date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,47.24,47.5,46.97,47.2,85800.0,31.7776,31.9525,31.596,31.7507,85800.0
2005-01-03 09:40:00,47.2,47.44,47.11,47.32,55500.0,31.7507,31.9122,31.6902,31.8315,55500.0
2005-01-03 09:50:00,47.39,47.43,47.05,47.09,39500.0,31.8785,31.9054,31.6498,31.6767,39500.0
2005-01-03 10:00:00,47.03,47.2,46.75,46.76,35100.0,31.6364,31.7507,31.448,31.4547,35100.0
2005-01-03 10:10:00,46.76,46.88,46.75,46.86,52900.0,31.4547,31.5355,31.448,31.522,52900.0
2005-01-03 10:20:00,46.86,46.94,46.61,46.61,39800.0,31.522,31.5758,31.3538,31.3538,39800.0
2005-01-03 10:30:00,46.61,46.72,46.5,46.5,59000.0,31.3538,31.4278,31.2798,31.2798,59000.0
2005-01-03 10:40:00,46.5,46.5,46.28,46.41,32600.0,31.2798,31.2798,31.1319,31.2193,32600.0
2005-01-03 10:50:00,46.48,46.6,46.36,46.48,17300.0,31.2664,31.3471,31.1857,31.2664,17300.0
2005-01-03 11:00:00,46.48,46.48,46.15,46.4,30000.0,31.2664,31.2664,31.0444,31.2126,30000.0
2005-01-03 11:10:00,46.4,46.49,46.38,46.45,20400.0,31.2126,31.2731,31.1991,31.2462,20400.0
2005-01-03 11:20:00,46.45,46.63,46.37,46.63,51100.0,31.2462,31.3673,31.1924,31.3673,51100.0
2005-01-03 11:30:00,46.62,46.63,46.41,46.45,15500.0,31.3606,31.3673,31.2193,31.2462,15500.0
2005-01-03 11:40:00,46.43,46.57,46.43,46.57,9600.0,31.2328,31.3269,31.2328,31.3269,9600.0
2005-01-03 11:50:00,46.57,46.63,46.56,46.58,8900.0,31.3269,31.3673,31.3202,31.3337,8900.0
2005-01-03 12:00:00,46.6,46.69,46.53,46.69,15400.0,31.3471,31.4077,31.3,31.4077,15400.0
2005-01-03 12:10:00,46.68,46.68,46.6,46.61,14200.0,31.4009,31.4009,31.3471,31.3538,14200.0
2005-01-03 12:20:00,46.61,46.61,46.46,46.5,15800.0,31.3538,31.3538,31.2529,31.2798,15800.0
2005-01-03 12:30:00,46.5,46.5,46.4,46.43,17200.0,31.2798,31.2798,31.2126,31.2328,17200.0
2005-01-03 12:40:00,46.41,46.44,46.32,46.37,12200.0,31.2193,31.2395,31.1588,31.1924,12200.0
2005-01-03 12:50:00,46.37,46.38,46.32,46.32,6500.0,31.1924,31.1991,31.1588,31.1588,6500.0
2005-01-03 13:00:00,46.32,46.4,46.2,46.21,27000.0,31.1588,31.2126,31.078,31.0848,27000.0
2005-01-03 13:10:00,46.21,46.26,45.82,45.9,112100.0,31.0848,31.1184,30.8224,30.8762,112100.0
2005-01-03 13:20:00,45.9,46.0,45.87,46.0,44900.0,30.8762,30.9435,30.8561,30.9435,44900.0
2005-01-03 13:30:00,46.04,46.05,45.88,46.05,83500.0,30.9704,30.9771,30.8628,30.9771,83500.0
2005-01-03 13:40:00,46.05,46.18,46.05,46.14,46200.0,30.9771,31.0646,30.9771,31.0377,46200.0
2005-01-03 13:50:00,46.14,46.17,46.1,46.1,31600.0,31.0377,31.0579,31.0108,31.0108,31600.0
2005-01-03 14:00:00,46.11,46.49,46.11,46.28,58400.0,31.0175,31.2731,31.0175,31.1319,58400.0
2005-01-03 14:10:00,46.27,46.39,46.27,46.33,46600.0,31.1251,31.2059,31.1251,31.1655,46600.0
2005-01-03 14:20:00,46.32,46.34,46.25,46.27,15100.0,31.1588,31.1722,31.1117,31.1251,15100.0
2005-01-03 14:30:00,46.29,46.45,46.25,46.25,18800.0,31.1386,31.2462,31.1117,31.1117,18800.0
2005-01-03 14:40:00,46.25,46.44,46.21,46.3,39600.0,31.1117,31.2395,31.0848,31.1453,39600.0
2005-01-03 14:50:00,46.3,46.31,46.18,46.22,26000.0,31.1453,31.152,31.0646,31.0915,26000.0
2005-01-03 15:00:00,46.19,46.27,46.15,46.25,25100.0,31.0713,31.1251,31.0444,31.1117,25100.0
2005-01-03 15:10:00,46.24,46.3,46.19,46.28,36000.0,31.105,31.1453,31.0713,31.1319,36000.0
2005-01-03 15:20:00,46.28,46.29,46.19,46.2,48000.0,31.1319,31.1386,31.0713,31.078,48000.0
2005-01-03 15:30:00,46.19,46.37,46.19,46.33,55300.0,31.0713,31.1924,31.0713,31.1655,55300.0
2005-01-03 15:40:00,46.33,46.47,46.31,46.32,58000.0,31.1655,31.2597,31.152,31.1588,58000.0
2005-01-03 15:50:00,46.32,46.5,46.21,46.3,115400.0,31.1588,31.2798,31.0848,31.1453,115400.0
2005-01-04 09:30:00,46.78,47.41,46.75,47.35,122300.0,31.4682,31.892,31.448,31.8516,122300.0
2005-01-04 09:40:00,47.36,47.6,47.16,47.27,140400.0,31.8584,32.0198,31.7238,31.7978,140400.0
2005-01-04 09:50:00,47.3,47.3,46.88,46.97,71900.0,31.818,31.818,31.5355,31.596,71900.0
2005-01-04 10:00:00,46.97,47.17,46.67,47.17,78900.0,31.596,31.7305,31.3942,31.7305,78900.0
2005-01-04 10:10:00,47.15,47.23,46.92,47.05,78000.0,31.7171,31.7709,31.5624,31.6498,78000.0
2005-01-04 10:20:00,47.05,47.18,46.83,46.98,37700.0,31.6498,31.7373,31.5018,31.6027,37700.0
2005-01-04 10:30:00,46.96,47.18,46.94,47.12,46800.0,31.5893,31.7373,31.5758,31.6969,46800.0
2005-01-04 10:40:00,47.1,47.21,46.99,47.0,46800.0,31.6835,31.7575,31.6095,31.6162,46800.0
2005-01-04 10:50:00,47.0,47.09,46.99,47.08,60200.0,31.6162,31.6767,31.6095,31.67,60200.0
2005-01-04 11:00:00,47.09,47.2,47.07,47.12,46200.0,31.6767,31.7507,31.6633,31.6969,46200.0
2005-01-04 11:10:00,47.1,47.18,47.08,47.14,57700.0,31.6835,31.7373,31.67,31.7104,57700.0
2005-01-04 11:20:00,47.13,47.15,47.04,47.15,55500.0,31.7036,31.7171,31.6431,31.7171,55500.0
2005-01-04 11:30:00,47.14,47.35,47.14,47.25,65100.0,31.7104,31.8516,31.7104,31.7844,65100.0
2005-01-04 11:40:00,47.25,47.29,47.18,47.21,30100.0,31.7844,31.8113,31.7373,31.7575,30100.0
2005-01-04 11:50:00,47.2,47.39,47.18,47.38,29300.0,31.7507,31.8785,31.7373,31.8718,29300.0
2005-01-04 12:00:00,47.37,47.37,47.23,47.25,42700.0,31.8651,31.8651,31.7709,31.7844,42700.0
2005-01-04 12:10:00,47.25,47.26,47.09,47.2,47900.0,31.7844,31.7911,31.6767,31.7507,47900.0
2005-01-04 12:20:00,47.2,47.25,47.13,47.25,37100.0,31.7507,31.7844,31.7036,31.7844,37100.0
2005-01-04 12:30:00,47.24,47.24,47.14,47.23,35100.0,31.7776,31.7776,31.7104,31.7709,35100.0
2005-01-04 12:40:00,47.22,47.29,47.2,47.28,85900.0,31.7642,31.8113,31.7507,31.8045,85900.0
2005-01-04 12:50:00,47.28,47.29,47.25,47.29,52200.0,31.8045,31.8113,31.7844,31.8113,52200.0
2005-01-04 13:00:00,47.27,47.41,47.24,47.35,86700.0,31.7978,31.892,31.7776,31.8516,86700.0
2005-01-04 13:10:00,47.34,47.4,47.34,47.35,53600.0,31.8449,31.8853,31.8449,31.8516,53600.0
2005-01-04 13:20:00,47.35,47.39,47.34,47.39,30200.0,31.8516,31.8785,31.8449,31.8785,30200.0
2005-01-04 13:30:00,47.39,47.47,47.32,47.47,69200.0,31.8785,31.9324,31.8315,31.9324,69200.0
2005-01-04 13:40:00,47.47,47.63,47.37,47.41,53600.0,31.9324,32.04,31.8651,31.892,53600.0
2005-01-04 13:50:00,47.4,47.57,47.4,47.57,36000.0,31.8853,31.9996,31.8853,31.9996,36000.0
2005-01-04 14:00:00,47.57,47.6,47.32,47.32,62200.0,31.9996,32.0198,31.8315,31.8315,62200.0
2005-01-04 14:10:00,47.32,47.48,47.31,47.34,96600.0,31.8315,31.9391,31.8247,31.8449,96600.0
2005-01-04 14:20:00,47.35,47.42,47.19,47.29,88100.0,31.8516,31.8987,31.744,31.8113,88100.0
2005-01-04 14:30:00,47.29,47.31,47.24,47.25,33000.0,31.8113,31.8247,31.7776,31.7844,33000.0
2005-01-04 14:40:00,47.25,47.32,47.18,47.25,46700.0,31.7844,31.8315,31.7373,31.7844,46700.0
2005-01-04 14:50:00,47.25,47.4,47.19,47.39,34200.0,31.7844,31.8853,31.744,31.8785,34200.0
2005-01-04 15:00:00,47.39,47.43,47.34,47.37,20800.0,31.8785,31.9054,31.8449,31.8651,20800.0
2005-01-04 15:10:00,47.35,47.5,47.35,47.49,24600.0,31.8516,31.9525,31.8516,31.9458,24600.0
2005-01-04 15:20:00,47.49,47.52,47.35,47.38,45700.0,31.9458,31.966,31.8516,31.8718,45700.0
2005-01-04 15:30:00,47.38,47.55,47.35,47.42,59100.0,31.8718,31.9862,31.8516,31.8987,59100.0
2005-01-04 15:40:00,47.42,47.43,47.33,47.33,50000.0,31.8987,31.9054,31.8382,31.8382,50000.0
2005-01-04 15:50:00,47.36,47.37,47.16,47.25,146000.0,31.8584,31.8651,31.7238,31.7844,146000.0
2005-01-05 09:30:00,47.28,47.56,47.2,47.54,68200.0,31.8045,31.9929,31.7507,31.9794,68200.0
2005-01-05 09:40:00,47.5,47.69,47.4,47.66,59900.0,31.9525,32.0803,31.8853,32.0602,59900.0
2005-01-05 09:50:00,47.69,48.04,47.55,47.72,153600.0,32.0803,32.3158,31.9862,32.1005,153600.0
2005-01-05 10:00:00,47.71,47.96,47.71,47.9,126600.0,32.0938,32.262,32.0938,32.2216,126600.0
2005-01-05 10:10:00,47.87,48.08,47.86,48.04,117000.0,32.2014,32.3427,32.1947,32.3158,117000.0
2005-01-05 10:20:00,48.03,48.03,47.81,47.89,45000.0,32.3091,32.3091,32.1611,32.2149,45000.0
2005-01-05 10:30:00,47.87,47.94,47.81,47.82,36600.0,32.2014,32.2485,32.1611,32.1678,36600.0
2005-01-05 10:40:00,47.82,47.85,47.71,47.75,82400.0,32.1678,32.188,32.0938,32.1207,82400.0
2005-01-05 10:50:00,47.75,47.75,47.66,47.74,43100.0,32.1207,32.1207,32.0602,32.114,43100.0
2005-01-05 11:00:00,47.72,47.82,47.72,47.75,45500.0,32.1005,32.1678,32.1005,32.1207,45500.0
2005-01-05 11:10:00,47.7,47.74,47.69,47.74,52000.0,32.0871,32.114,32.0803,32.114,52000.0
2005-01-05 11:20:00,47.74,47.8,47.64,47.7,56400.0,32.114,32.1543,32.0467,32.0871,56400.0
2005-01-05 11:30:00,47.68,47.8,47.65,47.69,137200.0,32.0736,32.1543,32.0534,32.0803,137200.0
2005-01-05 11:40:00,47.69,47.87,47.65,47.78,29700.0,32.0803,32.2014,32.0534,32.1409,29700.0
2005-01-05 11:50:00,47.79,47.79,47.69,47.75,19400.0,32.1476,32.1476,32.0803,32.1207,19400.0
2005-01-05 12:00:00,47.75,47.77,47.67,47.67,17300.0,32.1207,32.1342,32.0669,32.0669,17300.0
2005-01-05 12:10:00,47.66,47.66,47.49,47.5,30700.0,32.0602,32.0602,31.9458,31.9525,30700.0
2005-01-05 12:20:00,47.49,47.55,47.41,47.43,73800.0,31.9458,31.9862,31.892,31.9054,73800.0
2005-01-05 12:30:00,47.42,47.5,47.38,47.46,46000.0,31.8987,31.9525,31.8718,31.9256,46000.0
2005-01-05 12:40:00,47.44,47.57,47.44,47.56,22900.0,31.9122,31.9996,31.9122,31.9929,22900.0
2005-01-05 12:50:00,47.55,47.63,47.54,47.62,26800.0,31.9862,32.04,31.9794,32.0333,26800.0
2005-01-05 13:00:00,47.62,47.68,47.62,47.68,33500.0,32.0333,32.0736,32.0333,32.0736,33500.0
2005-01-05 13:10:00,47.7,47.7,47.6,47.6,17800.0,32.0871,32.0871,32.0198,32.0198,17800.0
2005-01-05 13:20:00,47.61,47.8,47.61,47.76,25300.0,32.0265,32.1543,32.0265,32.1274,25300.0
2005-01-05 13:30:00,47.78,47.91,47.77,47.85,29000.0,32.1409,32.2283,32.1342,32.188,29000.0
2005-01-05 13:40:00,47.85,47.93,47.79,47.9,33600.0,32.188,32.2418,32.1476,32.2216,33600.0
2005-01-05 13:50:00,47.9,47.94,47.81,47.81,13000.0,32.2216,32.2485,32.1611,32.1611,13000.0
2005-01-05 14:00:00,47.78,47.8,47.72,47.8,30700.0,32.1409,32.1543,32.1005,32.1543,30700.0
2005-01-05 14:10:00,47.81,47.86,47.76,47.8,13200.0,32.1611,32.1947,32.1274,32.1543,13200.0
2005-01-05 14:20:00,47.8,47.8,47.73,47.73,22400.0,32.1543,32.1543,32.1073,32.1073,22400.0
2005-01-05 14:30:00,47.75,47.79,47.7,47.7,26500.0,32.1207,32.1476,32.0871,32.0871,26500.0
2005-01-05 14:40:00,47.68,47.74,47.65,47.68,22800.0,32.0736,32.114,32.0534,32.0736,22800.0
2005-01-05 14:50:00,47.68,47.68,47.56,47.56,37200.0,32.0736,32.0736,31.9929,31.9929,37200.0
2005-01-05 15:00:00,47.56,47.68,47.54,47.68,37000.0,31.9929,32.0736,31.9794,32.0736,37000.0
2005-01-05 15:10:00,47.69,47.7,47.65,47.66,42900.0,32.0803,32.0871,32.0534,32.0602,42900.0
2005-01-05 15:20:00,47.66,47.66,47.58,47.59,26000.0,32.0602,32.0602,32.0063,32.0131,26000.0
2005-01-05 15:30:00,47.58,47.7,47.58,47.63,58100.0,32.0063,32.0871,32.0063,32.04,58100.0
2005-01-05 15:40:00,47.64,47.73,47.35,47.55,148300.0,32.0467,32.1073,31.8516,31.9862,148300.0
2005-01-05 15:50:00,47.55,47.56,47.42,47.43,104400.0,31.9862,31.9929,31.8987,31.9054,104400.0
2005-01-06 09:30:00,47.0,47.5,46.95,47.08,353000.0,31.6162,31.9525,31.5826,31.67,353000.0
2005-01-06 09:40:00,47.08,48.76,47.03,48.21,403500.0,31.67,32.8001,31.6364,32.4301,403500.0
2005-01-06 09:50:00,48.41,48.9,48.19,48.6,327900.0,32.5647,32.8943,32.4167,32.6925,327900.0
2005-01-06 10:00:00,48.59,48.72,48.34,48.5,336100.0,32.6858,32.7732,32.5176,32.6252,336100.0
2005-01-06 10:10:00,48.41,49.0,48.41,48.86,214400.0,32.5647,32.9616,32.5647,32.8674,214400.0
2005-01-06 10:20:00,48.84,49.7,48.8,49.31,192000.0,32.8539,33.4324,32.827,33.1701,192000.0
2005-01-06 10:30:00,49.31,50.19,49.21,49.89,279900.0,33.1701,33.7621,33.1028,33.5603,279900.0
2005-01-06 10:40:00,49.9,49.95,49.42,49.62,118900.0,33.567,33.6006,33.2441,33.3786,118900.0
2005-01-06 10:50:00,49.62,49.63,49.35,49.5,102800.0,33.3786,33.3854,33.197,33.2979,102800.0
2005-01-06 11:00:00,49.48,49.5,49.36,49.5,101000.0,33.2845,33.2979,33.2037,33.2979,101000.0
2005-01-06 11:10:00,49.49,49.55,49.22,49.22,115500.0,33.2912,33.3315,33.1096,33.1096,115500.0
2005-01-06 11:20:00,49.23,49.5,49.23,49.5,161300.0,33.1163,33.2979,33.1163,33.2979,161300.0
2005-01-06 11:30:00,49.5,49.55,49.37,49.44,53200.0,33.2979,33.3315,33.2105,33.2575,53200.0
2005-01-06 11:40:00,49.41,49.5,49.24,49.49,64500.0,33.2374,33.2979,33.123,33.2912,64500.0
2005-01-06 11:50:00,49.49,49.58,49.34,49.34,107000.0,33.2912,33.3517,33.1903,33.1903,107000.0
2005-01-06 12:00:00,49.35,49.39,49.19,49.19,37700.0,33.197,33.2239,33.0894,33.0894,37700.0
2005-01-06 12:10:00,49.18,49.34,49.11,49.31,61700.0,33.0826,33.1903,33.0356,33.1701,61700.0
2005-01-06 12:20:00,49.32,49.32,49.25,49.26,32900.0,33.1768,33.1768,33.1297,33.1365,32900.0
2005-01-06 12:30:00,49.26,49.5,49.25,49.42,87800.0,33.1365,33.2979,33.1297,33.2441,87800.0
2005-01-06 12:40:00,49.42,49.59,49.28,49.52,207100.0,33.2441,33.3584,33.1499,33.3114,207100.0
2005-01-06 12:50:00,49.52,49.9,49.51,49.57,170500.0,33.3114,33.567,33.3046,33.345,170500.0
2005-01-06 13:00:00,49.58,49.79,49.51,49.74,55400.0,33.3517,33.493,33.3046,33.4593,55400.0
2005-01-06 13:10:00,49.75,49.81,49.64,49.64,85100.0,33.4661,33.5064,33.3921,33.3921,85100.0
2005-01-06 13:20:00,49.64,49.95,49.64,49.73,72600.0,33.3921,33.6006,33.3921,33.4526,72600.0
2005-01-06 13:30:00,49.73,49.95,49.71,49.94,106600.0,33.4526,33.6006,33.4392,33.5939,106600.0
2005-01-06 13:40:00,49.92,49.92,49.6,49.8,69500.0,33.5804,33.5804,33.3652,33.4997,69500.0
2005-01-06 13:50:00,49.83,50.03,49.77,49.97,93700.0,33.5199,33.6544,33.4795,33.6141,93700.0
2005-01-06 14:00:00,49.97,50.15,49.9,50.06,129200.0,33.6141,33.7351,33.567,33.6746,129200.0
2005-01-06 14:10:00,50.06,50.41,49.9,50.39,185500.0,33.6746,33.91,33.567,33.8966,185500.0
2005-01-06 14:20:00,50.38,50.72,50.26,50.6,217600.0,33.8899,34.1186,33.8091,34.0379,217600.0
2005-01-06 14:30:00,50.6,50.78,50.51,50.7,211900.0,34.0379,34.1589,33.9773,34.1051,211900.0
2005-01-06 14:40:00,50.74,50.94,50.58,50.74,249400.0,34.132,34.2666,34.0244,34.132,249400.0
2005-01-06 14:50:00,50.75,50.75,50.51,50.58,164700.0,34.1388,34.1388,33.9773,34.0244,164700.0
2005-01-06 15:00:00,50.59,50.74,50.37,50.37,150900.0,34.0311,34.132,33.8831,33.8831,150900.0
2005-01-06 15:10:00,50.38,50.8,50.37,50.61,240900.0,33.8899,34.1724,33.8831,34.0446,240900.0
2005-01-06 15:20:00,50.58,50.73,50.32,50.55,260600.0,34.0244,34.1253,33.8495,34.0042,260600.0
2005-01-06 15:30:00,50.55,50.89,50.55,50.71,276600.0,34.0042,34.2329,34.0042,34.1119,276600.0
2005-01-06 15:40:00,50.71,50.75,50.34,50.36,153000.0,34.1119,34.1388,33.863,33.8764,153000.0
2005-01-06 15:50:00,50.37,50.4,50.0,50.12,339300.0,33.8831,33.9033,33.6342,33.715,339300.0
2005-01-07 09:30:00,50.02,50.03,49.65,49.8,170800.0,33.6477,33.6544,33.3988,33.4997,170800.0
2005-01-07 09:40:00,49.81,50.15,49.68,50.14,159200.0,33.5064,33.7351,33.419,33.7284,159200.0
2005-01-07 09:50:00,50.2,50.25,49.85,49.91,132700.0,33.7688,33.8024,33.5333,33.5737,132700.0
2005-01-07 10:00:00,49.91,50.05,49.9,49.93,174300.0,33.5737,33.6679,33.567,33.5872,174300.0
2005-01-07 10:10:00,49.93,49.95,49.85,49.9,146000.0,33.5872,33.6006,33.5333,33.567,146000.0
2005-01-07 10:20:00,49.89,49.94,49.55,49.85,167300.0,33.5603,33.5939,33.3315,33.5333,167300.0
2005-01-07 10:30:00,49.89,49.89,49.63,49.64,71400.0,33.5603,33.5603,33.3854,33.3921,71400.0
2005-01-07 10:40:00,49.63,49.75,49.6,49.66,141600.0,33.3854,33.4661,33.3652,33.4055,141600.0
2005-01-07 10:50:00,49.66,49.73,49.61,49.65,142700.0,33.4055,33.4526,33.3719,33.3988,142700.0
2005-01-07 11:00:00,49.66,49.75,49.65,49.75,65500.0,33.4055,33.4661,33.3988,33.4661,65500.0
2005-01-07 11:10:00,49.75,50.01,49.75,49.98,83700.0,33.4661,33.641,33.4661,33.6208,83700.0
2005-01-07 11:20:00,49.97,50.15,49.96,50.08,79500.0,33.6141,33.7351,33.6073,33.6881,79500.0
2005-01-07 11:30:00,50.08,50.15,49.9,49.94,47800.0,33.6881,33.7351,33.567,33.5939,47800.0
2005-01-07 11:40:00,49.96,50.03,49.89,49.9,39100.0,33.6073,33.6544,33.5603,33.567,39100.0
2005-01-07 11:50:00,49.9,50.0,49.88,49.99,28200.0,33.567,33.6342,33.5535,33.6275,28200.0
2005-01-07 12:00:00,49.99,49.99,49.78,49.78,11900.0,33.6275,33.6275,33.4863,33.4863,11900.0
2005-01-07 12:10:00,49.79,49.85,49.72,49.85,43800.0,33.493,33.5333,33.4459,33.5333,43800.0
2005-01-07 12:20:00,49.86,49.89,49.72,49.85,40900.0,33.5401,33.5603,33.4459,33.5333,40900.0
2005-01-07 12:30:00,49.84,50.06,49.84,50.0,47100.0,33.5266,33.6746,33.5266,33.6342,47100.0
2005-01-07 12:40:00,50.01,50.06,49.96,49.96,10200.0,33.641,33.6746,33.6073,33.6073,10200.0
2005-01-07 12:50:00,49.96,50.04,49.95,50.02,28500.0,33.6073,33.6612,33.6006,33.6477,28500.0
2005-01-07 13:00:00,50.01,50.03,49.97,49.99,15300.0,33.641,33.6544,33.6141,33.6275,15300.0
2005-01-07 13:10:00,49.98,49.99,49.88,49.99,55700.0,33.6208,33.6275,33.5535,33.6275,55700.0
2005-01-07 13:20:00,49.99,50.0,49.95,49.96,26400.0,33.6275,33.6342,33.6006,33.6073,26400.0
2005-01-07 13:30:00,49.95,50.0,49.9,49.9,26100.0,33.6006,33.6342,33.567,33.567,26100.0
2005-01-07 13:40:00,49.9,50.0,49.9,49.97,16800.0,33.567,33.6342,33.567,33.6141,16800.0
2005-01-07 13:50:00,49.96,49.99,49.95,49.95,37800.0,33.6073,33.6275,33.6006,33.6006,37800.0
2005-01-07 14:00:00,49.95,49.97,49.91,49.92,48500.0,33.6006,33.6141,33.5737,33.5804,48500.0
2005-01-07 14:10:00,49.92,49.97,49.85,49.85,38100.0,33.5804,33.6141,33.5333,33.5333,38100.0
2005-01-07 14:20:00,49.86,49.86,49.69,49.7,67700.0,33.5401,33.5401,33.4257,33.4324,67700.0
2005-01-07 14:30:00,49.7,49.74,49.67,49.73,59900.0,33.4324,33.4593,33.4123,33.4526,59900.0
2005-01-07 14:40:00,49.69,49.87,49.69,49.83,48400.0,33.4257,33.5468,33.4257,33.5199,48400.0
2005-01-07 14:50:00,49.83,49.83,49.75,49.77,50500.0,33.5199,33.5199,33.4661,33.4795,50500.0
2005-01-07 15:00:00,49.77,49.78,49.7,49.72,67400.0,33.4795,33.4863,33.4324,33.4459,67400.0
2005-01-07 15:10:00,49.72,49.72,49.67,49.67,10700.0,33.4459,33.4459,33.4123,33.4123,10700.0
2005-01-07 15:20:00,49.66,49.67,49.58,49.59,23700.0,33.4055,33.4123,33.3517,33.3584,23700.0
2005-01-07 15:30:00,49.58,49.58,49.53,49.58,56500.0,33.3517,33.3517,33.3181,33.3517,56500.0
2005-01-07 15:40:00,49.57,49.61,49.49,49.52,81700.0,33.345,33.3719,33.2912,33.3114,81700.0
2005-01-07 15:50:00,49.53,49.6,49.5,49.5,123000.0,33.3181,33.3652,33.2979,33.2979,123000.0
2005-01-10 09:30:00,49.35,49.47,49.0,49.21,67500.0,33.197,33.2777,32.9616,33.1028,67500.0
2005-01-10 09:40:00,49.25,49.57,49.2,49.4,92200.0,33.1297,33.345,33.0961,33.2306,92200.0
2005-01-10 09:50:00,49.3,49.39,49.0,49.1,126400.0,33.1634,33.2239,32.9616,33.0288,126400.0
2005-01-10 10:00:00,49.09,49.17,49.02,49.15,31100.0,33.0221,33.0759,32.975,33.0625,31100.0
2005-01-10 10:10:00,49.16,49.42,49.1,49.41,33700.0,33.0692,33.2441,33.0288,33.2374,33700.0
2005-01-10 10:20:00,49.39,49.55,49.39,49.51,44400.0,33.2239,33.3315,33.2239,33.3046,44400.0
2005-01-10 10:30:00,49.52,49.68,49.36,49.42,38600.0,33.3114,33.419,33.2037,33.2441,38600.0
2005-01-10 10:40:00,49.41,49.48,49.3,49.43,43500.0,33.2374,33.2845,33.1634,33.2508,43500.0
2005-01-10 10:50:00,49.44,49.5,49.4,49.47,41700.0,33.2575,33.2979,33.2306,33.2777,41700.0
2005-01-10 11:00:00,49.47,49.6,49.47,49.58,27800.0,33.2777,33.3652,33.2777,33.3517,27800.0
2005-01-10 11:10:00,49.59,49.6,49.5,49.57,56900.0,33.3584,33.3652,33.2979,33.345,56900.0
2005-01-10 11:20:00,49.57,49.7,49.57,49.63,30600.0,33.345,33.4324,33.345,33.3854,30600.0
2005-01-10 11:30:00,49.6,49.64,49.58,49.6,26800.0,33.3652,33.3921,33.3517,33.3652,26800.0
2005-01-10 11:40:00,49.61,49.62,49.55,49.57,22200.0,33.3719,33.3786,33.3315,33.345,22200.0
2005-01-10 11:50:00,49.59,49.68,49.59,49.68,19500.0,33.3584,33.419,33.3584,33.419,19500.0
2005-01-10 12:00:00,49.68,49.68,49.65,49.66,41000.0,33.419,33.419,33.3988,33.4055,41000.0
2005-01-10 12:10:00,49.66,49.66,49.55,49.62,46700.0,33.4055,33.4055,33.3315,33.3786,46700.0
2005-01-10 12:20:00,49.62,49.7,49.61,49.67,22700.0,33.3786,33.4324,33.3719,33.4123,22700.0
2005-01-10 12:30:00,49.7,49.83,49.69,49.78,9800.0,33.4324,33.5199,33.4257,33.4863,9800.0
2005-01-10 12:40:00,49.74,49.85,49.71,49.82,26300.0,33.4593,33.5333,33.4392,33.5132,26300.0
2005-01-10 12:50:00,49.83,49.93,49.81,49.85,32700.0,33.5199,33.5872,33.5064,33.5333,32700.0
2005-01-10 13:00:00,49.85,49.96,49.85,49.87,35900.0,33.5333,33.6073,33.5333,33.5468,35900.0
2005-01-10 13:10:00,49.88,50.03,49.87,49.95,50100.0,33.5535,33.6544,33.5468,33.6006,50100.0
2005-01-10 13:20:00,49.95,50.07,49.94,50.05,42600.0,33.6006,33.6813,33.5939,33.6679,42600.0
2005-01-10 13:30:00,50.06,50.12,50.01,50.02,33200.0,33.6746,33.715,33.641,33.6477,33200.0
2005-01-10 13:40:00,50.05,50.05,49.91,49.91,37700.0,33.6679,33.6679,33.5737,33.5737,37700.0
2005-01-10 13:50:00,49.91,49.91,49.62,49.72,105900.0,33.5737,33.5737,33.3786,33.4459,105900.0
2005-01-10 14:00:00,49.71,49.72,49.56,49.64,37300.0,33.4392,33.4459,33.3383,33.3921,37300.0
2005-01-10 14:10:00,49.64,49.7,49.58,49.65,23500.0,33.3921,33.4324,33.3517,33.3988,23500.0
2005-01-10 14:20:00,49.65,49.75,49.65,49.75,28800.0,33.3988,33.4661,33.3988,33.4661,28800.0
2005-01-10 14:30:00,49.73,49.78,49.67,49.78,30700.0,33.4526,33.4863,33.4123,33.4863,30700.0
2005-01-10 14:40:00,49.79,49.8,49.7,49.73,38000.0,33.493,33.4997,33.4324,33.4526,38000.0
2005-01-10 14:50:00,49.73,49.8,49.73,49.78,21500.0,33.4526,33.4997,33.4526,33.4863,21500.0
2005-01-10 15:00:00,49.78,50.0,49.77,49.9,98800.0,33.4863,33.6342,33.4795,33.567,98800.0
2005-01-10 15:10:00,49.9,49.9,49.85,49.85,37600.0,33.567,33.567,33.5333,33.5333,37600.0
2005-01-10 15:20:00,49.86,49.9,49.67,49.71,65000.0,33.5401,33.567,33.4123,33.4392,65000.0
2005-01-10 15:30:00,49.67,49.7,49.56,49.7,48800.0,33.4123,33.4324,33.3383,33.4324,48800.0
2005-01-10 15:40:00,49.7,49.8,49.67,49.72,55400.0,33.4324,33.4997,33.4123,33.4459,55400.0
2005-01-10 15:50:00,49.72,49.73,49.46,49.52,95500.0,33.4459,33.4526,33.271,33.3114,95500.0
2005-01-11 09:30:00,49.59,49.74,49.41,49.58,45000.0,33.3584,33.4593,33.2374,33.3517,45000.0
2005-01-11 09:40:00,49.56,49.86,49.56,49.85,128700.0,33.3383,33.5401,33.3383,33.5333,128700.0
2005-01-11 09:50:00,49.84,49.9,49.72,49.78,33900.0,33.5266,33.567,33.4459,33.4863,33900.0
2005-01-11 10:00:00,49.78,49.85,49.71,49.84,38800.0,33.4863,33.5333,33.4392,33.5266,38800.0
2005-01-11 10:10:00,49.85,49.85,49.74,49.79,40500.0,33.5333,33.5333,33.4593,33.493,40500.0
2005-01-11 10:20:00,49.79,49.95,49.78,49.88,44800.0,33.493,33.6006,33.4863,33.5535,44800.0
2005-01-11 10:30:00,49.86,49.99,49.81,49.98,79800.0,33.5401,33.6275,33.5064,33.6208,79800.0
2005-01-11 10:40:00,49.97,50.07,49.97,50.0,42900.0,33.6141,33.6813,33.6141,33.6342,42900.0
2005-01-11 10:50:00,50.0,50.04,49.95,50.01,40300.0,33.6342,33.6612,33.6006,33.641,40300.0
2005-01-11 11:00:00,50.01,50.05,49.94,50.01,58000.0,33.641,33.6679,33.5939,33.641,58000.0
2005-01-11 11:10:00,50.02,50.02,49.88,49.9,30900.0,33.6477,33.6477,33.5535,33.567,30900.0
2005-01-11 11:20:00,49.89,49.9,49.85,49.87,22900.0,33.5603,33.567,33.5333,33.5468,22900.0
2005-01-11 11:30:00,49.86,49.94,49.85,49.89,13600.0,33.5401,33.5939,33.5333,33.5603,13600.0
2005-01-11 11:40:00,49.89,50.0,49.89,49.98,17100.0,33.5603,33.6342,33.5603,33.6208,17100.0
2005-01-11 11:50:00,49.99,49.99,49.89,49.9,12500.0,33.6275,33.6275,33.5603,33.567,12500.0
2005-01-11 12:00:00,49.9,49.9,49.81,49.85,20900.0,33.567,33.567,33.5064,33.5333,20900.0
2005-01-11 12:10:00,49.85,49.85,49.78,49.83,17100.0,33.5333,33.5333,33.4863,33.5199,17100.0
2005-01-11 12:20:00,49.82,49.83,49.78,49.79,19000.0,33.5132,33.5199,33.4863,33.493,19000.0
2005-01-11 12:30:00,49.79,49.99,49.78,49.98,12000.0,33.493,33.6275,33.4863,33.6208,12000.0
2005-01-11 12:40:00,49.98,50.0,49.81,49.81,19600.0,33.6208,33.6342,33.5064,33.5064,19600.0
2005-01-11 12:50:00,49.81,49.82,49.72,49.72,15600.0,33.5064,33.5132,33.4459,33.4459,15600.0
2005-01-11 13:00:00,49.72,49.79,49.0,49.79,17800.0,33.4459,33.493,32.9616,33.493,17800.0
2005-01-11 13:10:00,49.78,49.79,49.76,49.76,8700.0,33.4863,33.493,33.4728,33.4728,8700.0
2005-01-11 13:20:00,49.76,49.85,49.75,49.79,13400.0,33.4728,33.5333,33.4661,33.493,13400.0
2005-01-11 13:30:00,49.8,49.83,49.78,49.78,7200.0,33.4997,33.5199,33.4863,33.4863,7200.0
2005-01-11 13:40:00,49.78,49.82,49.77,49.82,6600.0,33.4863,33.5132,33.4795,33.5132,6600.0
2005-01-11 13:50:00,49.82,49.97,49.82,49.91,17700.0,33.5132,33.6141,33.5132,33.5737,17700.0
2005-01-11 14:00:00,49.92,50.04,49.88,50.04,22000.0,33.5804,33.6612,33.5535,33.6612,22000.0
2005-01-11 14:10:00,50.04,50.21,50.04,50.06,24700.0,33.6612,33.7755,33.6612,33.6746,24700.0
2005-01-11 14:20:00,50.06,50.06,49.95,50.04,14500.0,33.6746,33.6746,33.6006,33.6612,14500.0
2005-01-11 14:30:00,50.04,50.04,50.0,50.0,9900.0,33.6612,33.6612,33.6342,33.6342,9900.0
2005-01-11 14:40:00,50.0,50.04,49.97,50.03,16500.0,33.6342,33.6612,33.6141,33.6544,16500.0
2005-01-11 14:50:00,50.0,50.03,49.97,50.03,17600.0,33.6342,33.6544,33.6141,33.6544,17600.0
2005-01-11 15:00:00,50.03,50.1,49.97,50.1,22000.0,33.6544,33.7015,33.6141,33.7015,22000.0
2005-01-11 15:10:00,50.1,50.14,50.04,50.11,43400.0,33.7015,33.7284,33.6612,33.7082,43400.0
2005-01-11 15:20:00,50.09,50.14,50.07,50.14,24700.0,33.6948,33.7284,33.6813,33.7284,24700.0
2005-01-11 15:30:00,50.13,50.15,50.12,50.13,27900.0,33.7217,33.7351,33.715,33.7217,27900.0
2005-01-11 15:40:00,50.13,50.22,50.12,50.21,38900.0,33.7217,33.7822,33.715,33.7755,38900.0
2005-01-11 15:50:00,50.2,50.2,50.0,50.04,70100.0,33.7688,33.7688,33.6342,33.6612,70100.0
2005-01-12 09:30:00,50.04,50.25,50.0,50.15,23800.0,33.6612,33.8024,33.6342,33.7351,23800.0
2005-01-12 09:40:00,50.15,50.22,50.03,50.08,21100.0,33.7351,33.7822,33.6544,33.6881,21100.0
2005-01-12 09:50:00,50.07,50.07,49.72,49.72,39500.0,33.6813,33.6813,33.4459,33.4459,39500.0
2005-01-12 10:00:00,49.74,50.0,49.73,49.75,20000.0,33.4593,33.6342,33.4526,33.4661,20000.0
2005-01-12 10:10:00,49.76,49.9,49.75,49.75,24700.0,33.4728,33.567,33.4661,33.4661,24700.0
2005-01-12 10:20:00,49.75,49.75,49.6,49.66,25600.0,33.4661,33.4661,33.3652,33.4055,25600.0
2005-01-12 10:30:00,49.65,49.68,49.53,49.64,29500.0,33.3988,33.419,33.3181,33.3921,29500.0
2005-01-12 10:40:00,49.6,49.65,49.51,49.56,64800.0,33.3652,33.3988,33.3046,33.3383,64800.0
2005-01-12 10:50:00,49.55,49.58,49.35,49.35,23500.0,33.3315,33.3517,33.197,33.197,23500.0
2005-01-12 11:00:00,49.36,49.49,49.35,49.48,53000.0,33.2037,33.2912,33.197,33.2845,53000.0
2005-01-12 11:10:00,49.47,49.49,49.41,49.48,16100.0,33.2777,33.2912,33.2374,33.2845,16100.0
2005-01-12 11:20:00,49.47,49.52,49.42,49.52,19600.0,33.2777,33.3114,33.2441,33.3114,19600.0
2005-01-12 11:30:00,49.53,49.59,49.52,49.57,28600.0,33.3181,33.3584,33.3114,33.345,28600.0
2005-01-12 11:40:00,49.58,49.72,49.58,49.66,28600.0,33.3517,33.4459,33.3517,33.4055,28600.0
2005-01-12 11:50:00,49.65,49.68,49.51,49.59,141900.0,33.3988,33.419,33.3046,33.3584,141900.0
2005-01-12 12:00:00,49.59,49.7,49.54,49.58,35800.0,33.3584,33.4324,33.3248,33.3517,35800.0
2005-01-12 12:10:00,49.57,49.65,49.57,49.64,14600.0,33.345,33.3988,33.345,33.3921,14600.0
2005-01-12 12:20:00,49.63,49.68,49.63,49.68,18000.0,33.3854,33.419,33.3854,33.419,18000.0
2005-01-12 12:30:00,49.68,49.68,49.58,49.6,12500.0,33.419,33.419,33.3517,33.3652,12500.0
2005-01-12 12:40:00,49.61,49.61,49.56,49.57,20700.0,33.3719,33.3719,33.3383,33.345,20700.0
2005-01-12 12:50:00,49.57,49.59,49.54,49.55,51400.0,33.345,33.3584,33.3248,33.3315,51400.0
2005-01-12 13:00:00,49.53,49.54,49.44,49.46,15100.0,33.3181,33.3248,33.2575,33.271,15100.0
2005-01-12 13:10:00,49.44,49.45,49.39,49.39,21200.0,33.2575,33.2643,33.2239,33.2239,21200.0
2005-01-12 13:20:00,49.39,49.39,49.24,49.32,84400.0,33.2239,33.2239,33.123,33.1768,84400.0
2005-01-12 13:30:00,49.3,49.3,49.15,49.2,34600.0,33.1634,33.1634,33.0625,33.0961,34600.0
2005-01-12 13:40:00,49.2,49.24,49.09,49.09,38100.0,33.0961,33.123,33.0221,33.0221,38100.0
2005-01-12 13:50:00,49.09,49.09,48.93,48.94,118000.0,33.0221,33.0221,32.9145,32.9212,118000.0
2005-01-12 14:00:00,48.94,49.0,48.9,48.95,67200.0,32.9212,32.9616,32.8943,32.9279,67200.0
2005-01-12 14:10:00,48.95,48.96,48.83,48.95,60900.0,32.9279,32.9347,32.8472,32.9279,60900.0
2005-01-12 14:20:00,48.95,49.0,48.87,48.87,54100.0,32.9279,32.9616,32.8741,32.8741,54100.0
2005-01-12 14:30:00,48.87,49.06,48.86,48.97,38500.0,32.8741,33.0019,32.8674,32.9414,38500.0
2005-01-12 14:40:00,48.98,49.0,48.75,48.75,31600.0,32.9481,32.9616,32.7934,32.7934,31600.0
2005-01-12 14:50:00,48.74,49.0,48.74,48.96,80400.0,32.7867,32.9616,32.7867,32.9347,80400.0
2005-01-12 15:00:00,48.96,49.16,48.95,49.13,96200.0,32.9347,33.0692,32.9279,33.049,96200.0
2005-01-12 15:10:00,49.07,49.14,49.0,49.12,32800.0,33.0087,33.0557,32.9616,33.0423,32800.0
2005-01-12 15:20:00,49.13,49.16,49.07,49.16,39100.0,33.049,33.0692,33.0087,33.0692,39100.0
2005-01-12 15:30:00,49.16,49.26,49.16,49.25,62500.0,33.0692,33.1365,33.0692,33.1297,62500.0
2005-01-12 15:40:00,49.25,49.3,49.18,49.21,144400.0,33.1297,33.1634,33.0826,33.1028,144400.0
2005-01-12 15:50:00,49.25,49.63,49.25,49.61,95400.0,33.1297,33.3854,33.1297,33.3719,95400.0
2005-01-13 09:30:00,49.65,49.71,49.29,49.3,32500.0,33.3988,33.4392,33.1566,33.1634,32500.0
2005-01-13 09:40:00,49.4,49.6,49.2,49.25,42600.0,33.2306,33.3652,33.0961,33.1297,42600.0
2005-01-13 09:50:00,49.21,49.53,49.21,49.52,36300.0,33.1028,33.3181,33.1028,33.3114,36300.0
2005-01-13 10:00:00,49.49,49.52,49.35,49.5,20700.0,33.2912,33.3114,33.197,33.2979,20700.0
2005-01-13 10:10:00,49.48,49.57,49.46,49.56,28300.0,33.2845,33.345,33.271,33.3383,28300.0
2005-01-13 10:20:00,49.58,49.67,49.5,49.53,28400.0,33.3517,33.4123,33.2979,33.3181,28400.0
2005-01-13 10:30:00,49.5,49.69,49.49,49.58,29800.0,33.2979,33.4257,33.2912,33.3517,29800.0
2005-01-13 10:40:00,49.58,49.61,49.47,49.47,21700.0,33.3517,33.3719,33.2777,33.2777,21700.0
2005-01-13 10:50:00,49.45,49.45,49.15,49.24,36500.0,33.2643,33.2643,33.0625,33.123,36500.0
2005-01-13 11:00:00,49.24,49.35,49.24,49.35,18400.0,33.123,33.197,33.123,33.197,18400.0
2005-01-13 11:10:00,49.32,49.35,49.24,49.33,21800.0,33.1768,33.197,33.123,33.1835,21800.0
2005-01-13 11:20:00,49.33,49.43,49.33,49.41,8800.0,33.1835,33.2508,33.1835,33.2374,8800.0
2005-01-13 11:30:00,49.42,49.46,49.36,49.41,26100.0,33.2441,33.271,33.2037,33.2374,26100.0
2005-01-13 11:40:00,49.41,49.46,49.34,49.44,13400.0,33.2374,33.271,33.1903,33.2575,13400.0
2005-01-13 11:50:00,49.44,49.46,49.37,49.44,12700.0,33.2575,33.271,33.2105,33.2575,12700.0
2005-01-13 12:00:00,49.43,49.58,49.43,49.58,17800.0,33.2508,33.3517,33.2508,33.3517,17800.0
2005-01-13 12:10:00,49.57,49.69,49.55,49.63,17800.0,33.345,33.4257,33.3315,33.3854,17800.0
2005-01-13 12:20:00,49.64,49.64,49.5,49.62,21700.0,33.3921,33.3921,33.2979,33.3786,21700.0
2005-01-13 12:30:00,49.62,49.69,49.62,49.66,16700.0,33.3786,33.4257,33.3786,33.4055,16700.0
2005-01-13 12:40:00,49.66,49.7,49.66,49.67,14000.0,33.4055,33.4324,33.4055,33.4123,14000.0
2005-01-13 12:50:00,49.68,49.68,49.61,49.65,6200.0,33.419,33.419,33.3719,33.3988,6200.0
2005-01-13 13:00:00,49.66,49.77,49.65,49.68,28200.0,33.4055,33.4795,33.3988,33.419,28200.0
2005-01-13 13:10:00,49.68,49.76,49.57,49.57,24200.0,33.419,33.4728,33.345,33.345,24200.0
2005-01-13 13:20:00,49.56,49.68,49.56,49.65,32900.0,33.3383,33.419,33.3383,33.3988,32900.0
2005-01-13 13:30:00,49.64,49.7,49.63,49.69,7900.0,33.3921,33.4324,33.3854,33.4257,7900.0
2005-01-13 13:40:00,49.69,49.69,49.58,49.67,15500.0,33.4257,33.4257,33.3517,33.4123,15500.0
2005-01-13 13:50:00,49.69,49.92,49.69,49.92,33900.0,33.4257,33.5804,33.4257,33.5804,33900.0
2005-01-13 14:00:00,49.93,49.93,49.77,49.83,45000.0,33.5872,33.5872,33.4795,33.5199,45000.0
2005-01-13 14:10:00,49.83,49.88,49.77,49.88,15800.0,33.5199,33.5535,33.4795,33.5535,15800.0
2005-01-13 14:20:00,49.89,49.89,49.77,49.78,25800.0,33.5603,33.5603,33.4795,33.4863,25800.0
2005-01-13 14:30:00,49.79,49.88,49.76,49.8,15600.0,33.493,33.5535,33.4728,33.4997,15600.0
2005-01-13 14:40:00,49.8,49.8,49.67,49.67,13100.0,33.4997,33.4997,33.4123,33.4123,13100.0
2005-01-13 14:50:00,49.68,49.78,49.68,49.78,19300.0,33.419,33.4863,33.419,33.4863,19300.0
2005-01-13 15:00:00,49.78,49.88,49.78,49.87,31200.0,33.4863,33.5535,33.4863,33.5468,31200.0
2005-01-13 15:10:00,49.87,49.9,49.76,49.76,38000.0,33.5468,33.567,33.4728,33.4728,38000.0
2005-01-13 15:20:00,49.76,49.79,49.63,49.63,26400.0,33.4728,33.493,33.3854,33.3854,26400.0
2005-01-13 15:30:00,49.58,49.69,49.56,49.67,39900.0,33.3517,33.4257,33.3383,33.4123,39900.0
2005-01-13 15:40:00,49.67,49.68,49.55,49.62,35200.0,33.4123,33.419,33.3315,33.3786,35200.0
2005-01-13 15:50:00,49.63,49.63,49.5,49.56,40000.0,33.3854,33.3854,33.2979,33.3383,40000.0
2005-01-14 09:30:00,49.62,49.7,49.55,49.64,12400.0,33.3786,33.4324,33.3315,33.3921,12400.0
2005-01-14 09:40:00,49.72,49.85,49.57,49.72,29200.0,33.4459,33.5333,33.345,33.4459,29200.0
2005-01-14 09:50:00,49.72,49.84,49.56,49.78,132100.0,33.4459,33.5266,33.3383,33.4863,132100.0
2005-01-14 10:00:00,49.79,49.95,49.73,49.86,42500.0,33.493,33.6006,33.4526,33.5401,42500.0
2005-01-14 10:10:00,49.85,50.13,49.85,50.1,58000.0,33.5333,33.7217,33.5333,33.7015,58000.0
2005-01-14 10:20:00,50.09,50.15,49.96,50.15,96600.0,33.6948,33.7351,33.6073,33.7351,96600.0
2005-01-14 10:30:00,50.15,50.28,50.09,50.19,44300.0,33.7351,33.8226,33.6948,33.7621,44300.0
2005-01-14 10:40:00,50.19,50.25,50.18,50.24,26500.0,33.7621,33.8024,33.7553,33.7957,26500.0
2005-01-14 10:50:00,50.24,50.25,50.11,50.16,25400.0,33.7957,33.8024,33.7082,33.7419,25400.0
2005-01-14 11:00:00,50.16,50.33,50.16,50.33,27100.0,33.7419,33.8562,33.7419,33.8562,27100.0
2005-01-14 11:10:00,50.33,50.35,50.28,50.31,18000.0,33.8562,33.8697,33.8226,33.8428,18000.0
2005-01-14 11:20:00,50.32,50.38,50.32,50.38,14500.0,33.8495,33.8899,33.8495,33.8899,14500.0
2005-01-14 11:30:00,50.38,50.38,50.35,50.36,18300.0,33.8899,33.8899,33.8697,33.8764,18300.0
2005-01-14 11:40:00,50.36,50.36,50.22,50.27,23600.0,33.8764,33.8764,33.7822,33.8159,23600.0
2005-01-14 11:50:00,50.27,50.32,50.17,50.18,14800.0,33.8159,33.8495,33.7486,33.7553,14800.0
2005-01-14 12:00:00,50.16,50.35,50.16,50.35,15500.0,33.7419,33.8697,33.7419,33.8697,15500.0
2005-01-14 12:10:00,50.35,50.5,50.33,50.47,17400.0,33.8697,33.9706,33.8562,33.9504,17400.0
2005-01-14 12:20:00,50.47,50.5,50.46,50.49,20900.0,33.9504,33.9706,33.9437,33.9639,20900.0
2005-01-14 12:30:00,50.49,50.56,50.44,50.54,34600.0,33.9639,34.011,33.9302,33.9975,34600.0
2005-01-14 12:40:00,50.52,50.68,50.52,50.63,22900.0,33.984,34.0917,33.984,34.058,22900.0
2005-01-14 12:50:00,50.62,50.63,50.53,50.58,12800.0,34.0513,34.058,33.9908,34.0244,12800.0
2005-01-14 13:00:00,50.56,50.62,50.49,50.6,20300.0,34.011,34.0513,33.9639,34.0379,20300.0
2005-01-14 13:10:00,50.59,50.59,50.41,50.48,30900.0,34.0311,34.0311,33.91,33.9571,30900.0
2005-01-14 13:20:00,50.48,50.52,50.46,50.52,10000.0,33.9571,33.984,33.9437,33.984,10000.0
2005-01-14 13:30:00,50.52,50.53,50.49,50.52,11600.0,33.984,33.9908,33.9639,33.984,11600.0
2005-01-14 13:40:00,50.53,50.62,50.53,50.61,12700.0,33.9908,34.0513,33.9908,34.0446,12700.0
2005-01-14 13:50:00,50.61,50.66,50.6,50.66,25900.0,34.0446,34.0782,34.0379,34.0782,25900.0
2005-01-14 14:00:00,50.66,50.73,50.66,50.72,20000.0,34.0782,34.1253,34.0782,34.1186,20000.0
2005-01-14 14:10:00,50.71,50.72,50.59,50.59,34000.0,34.1119,34.1186,34.0311,34.0311,34000.0
2005-01-14 14:20:00,50.59,50.59,50.33,50.33,34000.0,34.0311,34.0311,33.8562,33.8562,34000.0
2005-01-14 14:30:00,50.33,50.44,50.29,50.44,19600.0,33.8562,33.9302,33.8293,33.9302,19600.0
2005-01-14 14:40:00,50.43,50.48,50.36,50.36,19200.0,33.9235,33.9571,33.8764,33.8764,19200.0
2005-01-14 14:50:00,50.36,50.5,50.33,50.45,35800.0,33.8764,33.9706,33.8562,33.937,35800.0
2005-01-14 15:00:00,50.44,50.44,50.34,50.4,36500.0,33.9302,33.9302,33.863,33.9033,36500.0
2005-01-14 15:10:00,50.42,50.44,50.27,50.27,54500.0,33.9168,33.9302,33.8159,33.8159,54500.0
2005-01-14 15:20:00,50.28,50.29,50.21,50.24,47100.0,33.8226,33.8293,33.7755,33.7957,47100.0
2005-01-14 15:30:00,50.24,50.32,50.18,50.32,44200.0,33.7957,33.8495,33.7553,33.8495,44200.0
2005-01-14 15:40:00,50.35,50.39,50.27,50.31,30600.0,33.8697,33.8966,33.8159,33.8428,30600.0
2005-01-14 15:50:00,50.32,50.36,50.31,50.34,53500.0,33.8495,33.8764,33.8428,33.863,53500.0
2005-01-18 09:30:00,50.33,50.33,50.06,50.17,33900.0,33.8562,33.8562,33.6746,33.7486,33900.0
2005-01-18 09:40:00,50.17,50.45,50.17,50.45,29000.0,33.7486,33.937,33.7486,33.937,29000.0
2005-01-18 09:50:00,50.43,50.43,50.25,50.25,16700.0,33.9235,33.9235,33.8024,33.8024,16700.0
2005-01-18 10:00:00,50.25,50.42,50.25,50.36,13800.0,33.8024,33.9168,33.8024,33.8764,13800.0
2005-01-18 10:10:00,50.34,50.39,50.31,50.38,14500.0,33.863,33.8966,33.8428,33.8899,14500.0
2005-01-18 10:20:00,50.38,50.59,50.37,50.54,25000.0,33.8899,34.0311,33.8831,33.9975,25000.0
2005-01-18 10:30:00,50.59,50.73,50.54,50.55,30100.0,34.0311,34.1253,33.9975,34.0042,30100.0
2005-01-18 10:40:00,50.54,50.74,50.54,50.68,15700.0,33.9975,34.132,33.9975,34.0917,15700.0
2005-01-18 10:50:00,50.68,50.75,50.5,50.53,13300.0,34.0917,34.1388,33.9706,33.9908,13300.0
2005-01-18 11:00:00,50.53,50.63,50.53,50.57,13700.0,33.9908,34.058,33.9908,34.0177,13700.0
2005-01-18 11:10:00,50.57,50.66,50.55,50.61,24900.0,34.0177,34.0782,34.0042,34.0446,24900.0
2005-01-18 11:20:00,50.6,50.64,50.58,50.64,16100.0,34.0379,34.0648,34.0244,34.0648,16100.0
2005-01-18 11:30:00,50.64,50.75,50.64,50.68,19600.0,34.0648,34.1388,34.0648,34.0917,19600.0
2005-01-18 11:40:00,50.67,50.8,50.62,50.78,14700.0,34.0849,34.1724,34.0513,34.1589,14700.0
2005-01-18 11:50:00,50.76,50.8,50.7,50.7,15600.0,34.1455,34.1724,34.1051,34.1051,15600.0
2005-01-18 12:00:00,50.7,50.78,50.67,50.7,33500.0,34.1051,34.1589,34.0849,34.1051,33500.0
2005-01-18 12:10:00,50.71,50.71,50.65,50.69,9000.0,34.1119,34.1119,34.0715,34.0984,9000.0
2005-01-18 12:20:00,50.68,50.7,50.65,50.66,6200.0,34.0917,34.1051,34.0715,34.0782,6200.0
2005-01-18 12:30:00,50.65,50.66,50.6,50.62,14400.0,34.0715,34.0782,34.0379,34.0513,14400.0
2005-01-18 12:40:00,50.62,50.63,50.6,50.61,9200.0,34.0513,34.058,34.0379,34.0446,9200.0
2005-01-18 12:50:00,50.61,50.66,50.6,50.6,19500.0,34.0446,34.0782,34.0379,34.0379,19500.0
2005-01-18 13:00:00,50.61,50.66,50.57,50.57,12400.0,34.0446,34.0782,34.0177,34.0177,12400.0
2005-01-18 13:10:00,50.57,50.57,50.5,50.53,11800.0,34.0177,34.0177,33.9706,33.9908,11800.0
2005-01-18 13:20:00,50.52,50.56,50.39,50.44,16700.0,33.984,34.011,33.8966,33.9302,16700.0
2005-01-18 13:30:00,50.43,50.56,50.43,50.5,15500.0,33.9235,34.011,33.9235,33.9706,15500.0
2005-01-18 13:40:00,50.5,50.52,50.45,50.51,11000.0,33.9706,33.984,33.937,33.9773,11000.0
2005-01-18 13:50:00,50.51,50.52,50.36,50.36,19000.0,33.9773,33.984,33.8764,33.8764,19000.0
2005-01-18 14:00:00,50.34,50.4,50.31,50.34,19300.0,33.863,33.9033,33.8428,33.863,19300.0
2005-01-18 14:10:00,50.33,50.46,50.33,50.4,20500.0,33.8562,33.9437,33.8562,33.9033,20500.0
2005-01-18 14:20:00,50.4,50.45,50.35,50.45,15300.0,33.9033,33.937,33.8697,33.937,15300.0
2005-01-18 14:30:00,50.45,50.5,50.33,50.39,24200.0,33.937,33.9706,33.8562,33.8966,24200.0
2005-01-18 14:40:00,50.39,50.44,50.24,50.3,15800.0,33.8966,33.9302,33.7957,33.8361,15800.0
2005-01-18 14:50:00,50.3,50.3,50.15,50.25,36400.0,33.8361,33.8361,33.7351,33.8024,36400.0
2005-01-18 15:00:00,50.25,50.54,50.25,50.46,48300.0,33.8024,33.9975,33.8024,33.9437,48300.0
2005-01-18 15:10:00,50.45,50.51,50.34,50.38,10800.0,33.937,33.9773,33.863,33.8899,10800.0
2005-01-18 15:20:00,50.39,50.44,50.28,50.28,19500.0,33.8966,33.9302,33.8226,33.8226,19500.0
2005-01-18 15:30:00,50.28,50.37,50.28,50.37,27000.0,33.8226,33.8831,33.8226,33.8831,27000.0
2005-01-18 15:40:00,50.37,50.43,50.3,50.32,22500.0,33.8831,33.9235,33.8361,33.8495,22500.0
2005-01-18 15:50:00,50.32,50.4,50.31,50.38,30800.0,33.8495,33.9033,33.8428,33.8899,30800.0
2005-01-19 09:30:00,50.9,51.99,50.9,51.71,181200.0,34.2397,34.9729,34.2397,34.7845,181200.0
2005-01-19 09:40:00,51.72,51.95,51.7,51.75,94800.0,34.7913,34.946,34.7778,34.8114,94800.0
2005-01-19 09:50:00,51.75,51.86,51.7,51.83,74400.0,34.8114,34.8854,34.7778,34.8653,74400.0
2005-01-19 10:00:00,51.83,51.93,51.77,51.92,55600.0,34.8653,34.9325,34.8249,34.9258,55600.0
2005-01-19 10:10:00,51.92,51.99,51.8,51.85,81900.0,34.9258,34.9729,34.8451,34.8787,81900.0
2005-01-19 10:20:00,51.85,51.95,51.83,51.94,66800.0,34.8787,34.946,34.8653,34.9393,66800.0
2005-01-19 10:30:00,51.94,51.94,51.75,51.82,48800.0,34.9393,34.9393,34.8114,34.8585,48800.0
2005-01-19 10:40:00,51.82,51.88,51.79,51.83,60400.0,34.8585,34.8989,34.8384,34.8653,60400.0
2005-01-19 10:50:00,51.82,51.85,51.78,51.79,64000.0,34.8585,34.8787,34.8316,34.8384,64000.0
2005-01-19 11:00:00,51.79,51.87,51.72,51.85,54000.0,34.8384,34.8922,34.7913,34.8787,54000.0
2005-01-19 11:10:00,51.85,51.9,51.82,51.85,22600.0,34.8787,34.9123,34.8585,34.8787,22600.0
2005-01-19 11:20:00,51.84,51.95,51.82,51.95,36300.0,34.872,34.946,34.8585,34.946,36300.0
2005-01-19 11:30:00,51.93,51.99,51.85,51.87,41600.0,34.9325,34.9729,34.8787,34.8922,41600.0
2005-01-19 11:40:00,51.88,51.95,51.88,51.91,27900.0,34.8989,34.946,34.8989,34.9191,27900.0
2005-01-19 11:50:00,51.92,51.99,51.9,51.93,13800.0,34.9258,34.9729,34.9123,34.9325,13800.0
2005-01-19 12:00:00,51.96,51.99,51.89,51.93,26500.0,34.9527,34.9729,34.9056,34.9325,26500.0
2005-01-19 12:10:00,51.92,52.14,51.92,52.06,100900.0,34.9258,35.0738,34.9258,35.02,100900.0
2005-01-19 12:20:00,52.03,52.11,51.93,52.1,29900.0,34.9998,35.0536,34.9325,35.0469,29900.0
2005-01-19 12:30:00,52.11,52.11,51.8,51.88,34200.0,35.0536,35.0536,34.8451,34.8989,34200.0
2005-01-19 12:40:00,51.86,52.2,51.86,52.1,48800.0,34.8854,35.1142,34.8854,35.0469,48800.0
2005-01-19 12:50:00,52.09,52.24,52.05,52.21,23800.0,35.0402,35.1411,35.0133,35.1209,23800.0
2005-01-19 13:00:00,52.21,52.22,52.12,52.14,23900.0,35.1209,35.1276,35.0603,35.0738,23900.0
2005-01-19 13:10:00,52.15,52.24,52.1,52.24,24800.0,35.0805,35.1411,35.0469,35.1411,24800.0
2005-01-19 13:20:00,52.22,52.29,52.17,52.18,20800.0,35.1276,35.1747,35.094,35.1007,20800.0
2005-01-19 13:30:00,52.25,52.32,52.19,52.23,50600.0,35.1478,35.1949,35.1074,35.1343,50600.0
2005-01-19 13:40:00,52.24,52.46,52.2,52.2,92000.0,35.1411,35.2891,35.1142,35.1142,92000.0
2005-01-19 13:50:00,52.15,52.35,52.15,52.29,56600.0,35.0805,35.2151,35.0805,35.1747,56600.0
2005-01-19 14:00:00,52.29,52.49,52.27,52.47,64600.0,35.1747,35.3092,35.1612,35.2958,64600.0
2005-01-19 14:10:00,52.49,52.6,52.45,52.6,62200.0,35.3092,35.3832,35.2823,35.3832,62200.0
2005-01-19 14:20:00,52.6,52.7,52.52,52.57,47300.0,35.3832,35.4505,35.3294,35.363,47300.0
2005-01-19 14:30:00,52.53,52.59,52.4,52.42,38900.0,35.3361,35.3765,35.2487,35.2621,38900.0
2005-01-19 14:40:00,52.42,52.6,52.37,52.48,76400.0,35.2621,35.3832,35.2285,35.3025,76400.0
2005-01-19 14:50:00,52.48,52.6,52.46,52.51,34200.0,35.3025,35.3832,35.2891,35.3227,34200.0
2005-01-19 15:00:00,52.51,52.87,52.51,52.73,99700.0,35.3227,35.5649,35.3227,35.4707,99700.0
2005-01-19 15:10:00,52.73,52.9,52.66,52.87,87300.0,35.4707,35.585,35.4236,35.5649,87300.0
2005-01-19 15:20:00,52.84,53.03,52.68,52.7,153400.0,35.5447,35.6725,35.437,35.4505,153400.0
2005-01-19 15:30:00,52.65,52.7,52.47,52.49,95300.0,35.4169,35.4505,35.2958,35.3092,95300.0
2005-01-19 15:40:00,52.47,52.51,52.26,52.33,147200.0,35.2958,35.3227,35.1545,35.2016,147200.0
2005-01-19 15:50:00,52.34,52.35,52.01,52.11,167300.0,35.2083,35.2151,34.9863,35.0536,167300.0
2005-01-20 09:30:00,52.0,52.2,51.82,52.1,95300.0,34.9796,35.1142,34.8585,35.0469,95300.0
2005-01-20 09:40:00,52.13,52.27,51.93,52.13,88800.0,35.0671,35.1612,34.9325,35.0671,88800.0
2005-01-20 09:50:00,52.14,52.34,51.92,51.95,56100.0,35.0738,35.2083,34.9258,34.946,56100.0
2005-01-20 10:00:00,51.95,51.95,51.7,51.87,75200.0,34.946,34.946,34.7778,34.8922,75200.0
2005-01-20 10:10:00,51.82,51.85,51.64,51.74,63100.0,34.8585,34.8787,34.7375,34.8047,63100.0
2005-01-20 10:20:00,51.74,52.02,51.74,51.82,58400.0,34.8047,34.9931,34.8047,34.8585,58400.0
2005-01-20 10:30:00,51.9,51.94,51.6,51.74,50800.0,34.9123,34.9393,34.7105,34.8047,50800.0
2005-01-20 10:40:00,51.74,51.85,51.6,51.7,36000.0,34.8047,34.8787,34.7105,34.7778,36000.0
2005-01-20 10:50:00,51.7,51.8,51.61,51.7,32700.0,34.7778,34.8451,34.7173,34.7778,32700.0
2005-01-20 11:00:00,51.69,51.96,51.69,51.93,52300.0,34.7711,34.9527,34.7711,34.9325,52300.0
2005-01-20 11:10:00,51.91,51.98,51.78,51.89,22400.0,34.9191,34.9662,34.8316,34.9056,22400.0
2005-01-20 11:20:00,51.79,51.8,51.66,51.75,18500.0,34.8384,34.8451,34.7509,34.8114,18500.0
2005-01-20 11:30:00,51.8,51.9,51.76,51.86,34300.0,34.8451,34.9123,34.8182,34.8854,34300.0
2005-01-20 11:40:00,51.91,52.05,51.87,52.01,28700.0,34.9191,35.0133,34.8922,34.9863,28700.0
2005-01-20 11:50:00,52.02,52.15,52.01,52.08,27300.0,34.9931,35.0805,34.9863,35.0334,27300.0
2005-01-20 12:00:00,52.1,52.15,52.0,52.06,34300.0,35.0469,35.0805,34.9796,35.02,34300.0
2005-01-20 12:10:00,52.06,52.16,52.02,52.16,15500.0,35.02,35.0872,34.9931,35.0872,15500.0
2005-01-20 12:20:00,52.17,52.25,52.1,52.11,29700.0,35.094,35.1478,35.0469,35.0536,29700.0
2005-01-20 12:30:00,52.11,52.11,52.01,52.03,23000.0,35.0536,35.0536,34.9863,34.9998,23000.0
2005-01-20 12:40:00,52.05,52.09,51.92,51.93,42500.0,35.0133,35.0402,34.9258,34.9325,42500.0
2005-01-20 12:50:00,51.94,52.05,51.84,51.86,28800.0,34.9393,35.0133,34.872,34.8854,28800.0
2005-01-20 13:00:00,51.9,52.07,51.9,52.0,32800.0,34.9123,35.0267,34.9123,34.9796,32800.0
2005-01-20 13:10:00,51.99,52.01,51.86,51.87,28000.0,34.9729,34.9863,34.8854,34.8922,28000.0
2005-01-20 13:20:00,51.86,51.91,51.82,51.87,27800.0,34.8854,34.9191,34.8585,34.8922,27800.0
2005-01-20 13:30:00,51.85,51.88,51.66,51.77,32100.0,34.8787,34.8989,34.7509,34.8249,32100.0
2005-01-20 13:40:00,51.8,51.92,51.8,51.89,20100.0,34.8451,34.9258,34.8451,34.9056,20100.0
2005-01-20 13:50:00,51.93,51.93,51.79,51.81,19500.0,34.9325,34.9325,34.8384,34.8518,19500.0
2005-01-20 14:00:00,51.8,51.87,51.79,51.81,18800.0,34.8451,34.8922,34.8384,34.8518,18800.0
2005-01-20 14:10:00,51.83,51.9,51.8,51.81,31400.0,34.8653,34.9123,34.8451,34.8518,31400.0
2005-01-20 14:20:00,51.85,51.88,51.67,51.72,54800.0,34.8787,34.8989,34.7576,34.7913,54800.0
2005-01-20 14:30:00,51.76,51.8,51.56,51.56,22700.0,34.8182,34.8451,34.6836,34.6836,22700.0
2005-01-20 14:40:00,51.59,51.65,51.57,51.6,38200.0,34.7038,34.7442,34.6904,34.7105,38200.0
2005-01-20 14:50:00,51.6,51.84,51.6,51.73,50800.0,34.7105,34.872,34.7105,34.798,50800.0
2005-01-20 15:00:00,51.73,51.76,51.66,51.69,20300.0,34.798,34.8182,34.7509,34.7711,20300.0
2005-01-20 15:10:00,51.71,51.79,51.59,51.62,20800.0,34.7845,34.8384,34.7038,34.724,20800.0
2005-01-20 15:20:00,51.65,51.66,51.41,51.46,24000.0,34.7442,34.7509,34.5827,34.6164,24000.0
2005-01-20 15:30:00,51.47,51.59,51.46,51.55,24800.0,34.6231,34.7038,34.6164,34.6769,24800.0
2005-01-20 15:40:00,51.53,51.53,51.29,51.46,35700.0,34.6635,34.6635,34.502,34.6164,35700.0
2005-01-20 15:50:00,51.46,51.56,51.4,51.4,69600.0,34.6164,34.6836,34.576,34.576,69600.0
2005-01-21 09:30:00,51.67,51.81,51.67,51.78,42500.0,34.7576,34.8518,34.7576,34.8316,42500.0
2005-01-21 09:40:00,51.78,51.85,51.74,51.79,34200.0,34.8316,34.8787,34.8047,34.8384,34200.0
2005-01-21 09:50:00,51.79,51.79,51.69,51.7,42800.0,34.8384,34.8384,34.7711,34.7778,42800.0
2005-01-21 10:00:00,51.68,51.7,51.18,51.47,76000.0,34.7644,34.7778,34.428,34.6231,76000.0
2005-01-21 10:10:00,51.47,51.57,51.4,51.53,30200.0,34.6231,34.6904,34.576,34.6635,30200.0
2005-01-21 10:20:00,51.5,51.75,51.46,51.75,30500.0,34.6433,34.8114,34.6164,34.8114,30500.0
2005-01-21 10:30:00,51.75,51.75,51.59,51.59,27100.0,34.8114,34.8114,34.7038,34.7038,27100.0
2005-01-21 10:40:00,51.59,51.67,51.52,51.55,52100.0,34.7038,34.7576,34.6567,34.6769,52100.0
2005-01-21 10:50:00,51.55,51.55,51.41,51.48,40200.0,34.6769,34.6769,34.5827,34.6298,40200.0
2005-01-21 11:00:00,51.47,51.49,51.4,51.45,16100.0,34.6231,34.6365,34.576,34.6096,16100.0
2005-01-21 11:10:00,51.45,51.46,51.43,51.45,18900.0,34.6096,34.6164,34.5962,34.6096,18900.0
2005-01-21 11:20:00,51.45,51.5,51.45,51.49,15000.0,34.6096,34.6433,34.6096,34.6365,15000.0
2005-01-21 11:30:00,51.48,51.49,51.45,51.49,20100.0,34.6298,34.6365,34.6096,34.6365,20100.0
2005-01-21 11:40:00,51.49,51.51,51.41,51.49,15200.0,34.6365,34.65,34.5827,34.6365,15200.0
2005-01-21 11:50:00,51.48,51.5,51.48,51.5,9700.0,34.6298,34.6433,34.6298,34.6433,9700.0
2005-01-21 12:00:00,51.49,51.5,51.45,51.46,14300.0,34.6365,34.6433,34.6096,34.6164,14300.0
2005-01-21 12:10:00,51.45,51.46,51.43,51.46,5600.0,34.6096,34.6164,34.5962,34.6164,5600.0
2005-01-21 12:20:00,51.46,51.48,51.45,51.46,4300.0,34.6164,34.6298,34.6096,34.6164,4300.0
2005-01-21 12:30:00,51.47,51.47,51.43,51.46,4900.0,34.6231,34.6231,34.5962,34.6164,4900.0
2005-01-21 12:40:00,51.46,51.46,51.4,51.41,25400.0,34.6164,34.6164,34.576,34.5827,25400.0
2005-01-21 12:50:00,51.4,51.4,51.26,51.27,10700.0,34.576,34.576,34.4818,34.4886,10700.0
2005-01-21 13:00:00,51.27,51.27,50.94,50.94,42100.0,34.4886,34.4886,34.2666,34.2666,42100.0
2005-01-21 13:10:00,50.95,51.05,50.9,51.0,57900.0,34.2733,34.3406,34.2397,34.3069,57900.0
2005-01-21 13:20:00,51.0,51.04,50.95,50.98,10000.0,34.3069,34.3338,34.2733,34.2935,10000.0
2005-01-21 13:30:00,50.98,50.99,50.83,50.86,28400.0,34.2935,34.3002,34.1926,34.2128,28400.0
2005-01-21 13:40:00,50.85,50.85,50.7,50.74,25400.0,34.206,34.206,34.1051,34.132,25400.0
2005-01-21 13:50:00,50.73,50.85,50.61,50.84,30100.0,34.1253,34.206,34.0446,34.1993,30100.0
2005-01-21 14:00:00,50.84,50.84,50.75,50.75,7900.0,34.1993,34.1993,34.1388,34.1388,7900.0
2005-01-21 14:10:00,50.75,50.75,50.64,50.68,13600.0,34.1388,34.1388,34.0648,34.0917,13600.0
2005-01-21 14:20:00,50.68,50.82,50.65,50.81,11400.0,34.0917,34.1858,34.0715,34.1791,11400.0
2005-01-21 14:30:00,50.81,50.81,50.46,50.54,87700.0,34.1791,34.1791,33.9437,33.9975,87700.0
2005-01-21 14:40:00,50.5,50.59,50.44,50.46,25100.0,33.9706,34.0311,33.9302,33.9437,25100.0
2005-01-21 14:50:00,50.45,50.45,50.25,50.37,34400.0,33.937,33.937,33.8024,33.8831,34400.0
2005-01-21 15:00:00,50.37,50.37,50.27,50.3,61900.0,33.8831,33.8831,33.8159,33.8361,61900.0
2005-01-21 15:10:00,50.32,50.35,50.21,50.33,20400.0,33.8495,33.8697,33.7755,33.8562,20400.0
2005-01-21 15:20:00,50.33,50.52,50.25,50.49,54500.0,33.8562,33.984,33.8024,33.9639,54500.0
2005-01-21 15:30:00,50.49,50.58,50.48,50.54,33600.0,33.9639,34.0244,33.9571,33.9975,33600.0
2005-01-21 15:40:00,50.54,50.9,50.38,50.4,117900.0,33.9975,34.2397,33.8899,33.9033,117900.0
2005-01-21 15:50:00,50.34,50.4,50.16,50.3,102000.0,33.863,33.9033,33.7419,33.8361,102000.0
2005-01-24 09:30:00,50.45,50.71,50.33,50.69,24500.0,33.937,34.1119,33.8562,34.0984,24500.0
2005-01-24 09:40:00,50.68,50.76,50.46,50.53,21300.0,34.0917,34.1455,33.9437,33.9908,21300.0
2005-01-24 09:50:00,50.52,50.54,50.15,50.15,35100.0,33.984,33.9975,33.7351,33.7351,35100.0
2005-01-24 10:00:00,50.15,50.15,49.82,49.9,50000.0,33.7351,33.7351,33.5132,33.567,50000.0
2005-01-24 10:10:00,49.9,49.9,49.6,49.73,76100.0,33.567,33.567,33.3652,33.4526,76100.0
2005-01-24 10:20:00,49.73,49.74,49.52,49.52,34200.0,33.4526,33.4593,33.3114,33.3114,34200.0
2005-01-24 10:30:00,49.53,49.54,49.28,49.42,68500.0,33.3181,33.3248,33.1499,33.2441,68500.0
2005-01-24 10:40:00,49.44,49.55,49.43,49.55,30300.0,33.2575,33.3315,33.2508,33.3315,30300.0
2005-01-24 10:50:00,49.55,49.58,49.42,49.43,43400.0,33.3315,33.3517,33.2441,33.2508,43400.0
2005-01-24 11:00:00,49.43,49.43,49.28,49.35,42100.0,33.2508,33.2508,33.1499,33.197,42100.0
2005-01-24 11:10:00,49.35,49.45,49.3,49.45,33100.0,33.197,33.2643,33.1634,33.2643,33100.0
2005-01-24 11:20:00,49.5,49.55,49.47,49.5,54200.0,33.2979,33.3315,33.2777,33.2979,54200.0
2005-01-24 11:30:00,49.51,49.53,49.46,49.51,17900.0,33.3046,33.3181,33.271,33.3046,17900.0
2005-01-24 11:40:00,49.5,49.65,49.45,49.63,19300.0,33.2979,33.3988,33.2643,33.3854,19300.0
2005-01-24 11:50:00,49.61,49.73,49.61,49.67,9700.0,33.3719,33.4526,33.3719,33.4123,9700.0
2005-01-24 12:00:00,49.67,49.77,49.65,49.67,23200.0,33.4123,33.4795,33.3988,33.4123,23200.0
2005-01-24 12:10:00,49.64,49.75,49.59,49.75,15900.0,33.3921,33.4661,33.3584,33.4661,15900.0
2005-01-24 12:20:00,49.77,49.79,49.7,49.72,15300.0,33.4795,33.493,33.4324,33.4459,15300.0
2005-01-24 12:30:00,49.72,49.77,49.69,49.72,7700.0,33.4459,33.4795,33.4257,33.4459,7700.0
2005-01-24 12:40:00,49.72,49.84,49.72,49.76,18400.0,33.4459,33.5266,33.4459,33.4728,18400.0
2005-01-24 12:50:00,49.77,49.8,49.73,49.78,6500.0,33.4795,33.4997,33.4526,33.4863,6500.0
2005-01-24 13:00:00,49.77,49.96,49.77,49.92,29100.0,33.4795,33.6073,33.4795,33.5804,29100.0
2005-01-24 13:10:00,49.92,49.98,49.8,49.83,26900.0,33.5804,33.6208,33.4997,33.5199,26900.0
2005-01-24 13:20:00,49.86,49.9,49.75,49.86,30700.0,33.5401,33.567,33.4661,33.5401,30700.0
2005-01-24 13:30:00,49.85,49.91,49.85,49.88,6400.0,33.5333,33.5737,33.5333,33.5535,6400.0
2005-01-24 13:40:00,49.87,49.92,49.86,49.86,18200.0,33.5468,33.5804,33.5401,33.5401,18200.0
2005-01-24 13:50:00,49.85,49.85,49.74,49.79,20200.0,33.5333,33.5333,33.4593,33.493,20200.0
2005-01-24 14:00:00,49.75,49.85,49.75,49.81,8100.0,33.4661,33.5333,33.4661,33.5064,8100.0
2005-01-24 14:10:00,49.79,49.79,49.69,49.73,8400.0,33.493,33.493,33.4257,33.4526,8400.0
2005-01-24 14:20:00,49.74,49.74,49.68,49.69,11700.0,33.4593,33.4593,33.419,33.4257,11700.0
2005-01-24 14:30:00,49.71,49.75,49.69,49.73,22400.0,33.4392,33.4661,33.4257,33.4526,22400.0
2005-01-24 14:40:00,49.73,49.75,49.69,49.73,5600.0,33.4526,33.4661,33.4257,33.4526,5600.0
2005-01-24 14:50:00,49.77,49.77,49.62,49.62,17500.0,33.4795,33.4795,33.3786,33.3786,17500.0
2005-01-24 15:00:00,49.63,49.73,49.61,49.71,13300.0,33.3854,33.4526,33.3719,33.4392,13300.0
2005-01-24 15:10:00,49.71,49.71,49.58,49.6,41400.0,33.4392,33.4392,33.3517,33.3652,41400.0
2005-01-24 15:20:00,49.6,49.62,49.58,49.59,38500.0,33.3652,33.3786,33.3517,33.3584,38500.0
2005-01-24 15:30:00,49.59,49.66,49.53,49.6,46400.0,33.3584,33.4055,33.3181,33.3652,46400.0
2005-01-24 15:40:00,49.61,49.69,49.57,49.68,59300.0,33.3719,33.4257,33.345,33.419,59300.0
2005-01-24 15:50:00,49.68,49.7,49.52,49.62,84200.0,33.419,33.4324,33.3114,33.3786,84200.0
2005-01-25 09:30:00,49.66,50.35,49.66,50.31,26200.0,33.4055,33.8697,33.4055,33.8428,26200.0
2005-01-25 09:40:00,50.35,50.42,50.14,50.25,33800.0,33.8697,33.9168,33.7284,33.8024,33800.0
2005-01-25 09:50:00,50.17,50.26,49.98,50.0,47300.0,33.7486,33.8091,33.6208,33.6342,47300.0
2005-01-25 10:00:00,50.0,50.2,50.0,50.13,33600.0,33.6342,33.7688,33.6342,33.7217,33600.0
2005-01-25 10:10:00,50.14,50.2,50.09,50.19,18400.0,33.7284,33.7688,33.6948,33.7621,18400.0
2005-01-25 10:20:00,50.18,50.2,50.02,50.1,22200.0,33.7553,33.7688,33.6477,33.7015,22200.0
2005-01-25 10:30:00,50.14,50.23,50.14,50.18,59300.0,33.7284,33.789,33.7284,33.7553,59300.0
2005-01-25 10:40:00,50.2,50.2,50.04,50.08,26300.0,33.7688,33.7688,33.6612,33.6881,26300.0
2005-01-25 10:50:00,50.07,50.15,50.0,50.1,74200.0,33.6813,33.7351,33.6342,33.7015,74200.0
2005-01-25 11:00:00,50.1,50.15,50.1,50.13,23200.0,33.7015,33.7351,33.7015,33.7217,23200.0
2005-01-25 11:10:00,50.13,50.14,50.07,50.1,20800.0,33.7217,33.7284,33.6813,33.7015,20800.0
2005-01-25 11:20:00,50.1,50.14,50.06,50.14,11800.0,33.7015,33.7284,33.6746,33.7284,11800.0
2005-01-25 11:30:00,50.13,50.15,50.07,50.07,13400.0,33.7217,33.7351,33.6813,33.6813,13400.0
2005-01-25 11:40:00,50.06,50.07,50.0,50.0,19300.0,33.6746,33.6813,33.6342,33.6342,19300.0
2005-01-25 11:50:00,50.0,50.01,49.96,49.97,23400.0,33.6342,33.641,33.6073,33.6141,23400.0
2005-01-25 12:00:00,49.98,49.99,49.92,49.96,17900.0,33.6208,33.6275,33.5804,33.6073,17900.0
2005-01-25 12:10:00,49.97,49.97,49.94,49.94,8100.0,33.6141,33.6141,33.5939,33.5939,8100.0
2005-01-25 12:20:00,49.94,49.94,49.8,49.88,35900.0,33.5939,33.5939,33.4997,33.5535,35900.0
2005-01-25 12:30:00,49.85,49.9,49.85,49.86,11600.0,33.5333,33.567,33.5333,33.5401,11600.0
2005-01-25 12:40:00,49.87,49.88,49.69,49.71,18500.0,33.5468,33.5535,33.4257,33.4392,18500.0
2005-01-25 12:50:00,49.71,49.72,49.57,49.62,18300.0,33.4392,33.4459,33.345,33.3786,18300.0
2005-01-25 13:00:00,49.62,49.9,49.62,49.88,37300.0,33.3786,33.567,33.3786,33.5535,37300.0
2005-01-25 13:10:00,49.88,49.9,49.86,49.87,8400.0,33.5535,33.567,33.5401,33.5468,8400.0
2005-01-25 13:20:00,49.86,49.88,49.83,49.88,14000.0,33.5401,33.5535,33.5199,33.5535,14000.0
2005-01-25 13:30:00,49.88,49.95,49.87,49.89,13500.0,33.5535,33.6006,33.5468,33.5603,13500.0
2005-01-25 13:40:00,49.9,49.91,49.88,49.89,30900.0,33.567,33.5737,33.5535,33.5603,30900.0
2005-01-25 13:50:00,49.89,49.9,49.76,49.9,15400.0,33.5603,33.567,33.4728,33.567,15400.0
2005-01-25 14:00:00,49.79,49.89,49.77,49.88,41900.0,33.493,33.5603,33.4795,33.5535,41900.0
2005-01-25 14:10:00,49.89,49.9,49.81,49.82,17100.0,33.5603,33.567,33.5064,33.5132,17100.0
2005-01-25 14:20:00,49.81,49.82,49.62,49.63,11100.0,33.5064,33.5132,33.3786,33.3854,11100.0
2005-01-25 14:30:00,49.64,49.67,49.64,49.66,13400.0,33.3921,33.4123,33.3921,33.4055,13400.0
2005-01-25 14:40:00,49.66,49.78,49.65,49.77,7100.0,33.4055,33.4863,33.3988,33.4795,7100.0
2005-01-25 14:50:00,49.77,49.79,49.68,49.69,22200.0,33.4795,33.493,33.419,33.4257,22200.0
2005-01-25 15:00:00,49.69,49.74,49.66,49.72,30100.0,33.4257,33.4593,33.4055,33.4459,30100.0
2005-01-25 15:10:00,49.72,49.73,49.46,49.55,26100.0,33.4459,33.4526,33.271,33.3315,26100.0
2005-01-25 15:20:00,49.55,49.63,49.5,49.5,29800.0,33.3315,33.3854,33.2979,33.2979,29800.0
2005-01-25 15:30:00,49.5,49.62,49.5,49.55,29500.0,33.2979,33.3786,33.2979,33.3315,29500.0
2005-01-25 15:40:00,49.55,49.55,49.44,49.52,38000.0,33.3315,33.3315,33.2575,33.3114,38000.0
2005-01-25 15:50:00,49.54,49.6,49.52,49.56,37100.0,33.3248,33.3652,33.3114,33.3383,37100.0
2005-01-26 09:30:00,49.6,49.63,49.55,49.58,24000.0,33.3652,33.3854,33.3315,33.3517,24000.0
2005-01-26 09:40:00,49.6,49.65,49.54,49.59,7300.0,33.3652,33.3988,33.3248,33.3584,7300.0
2005-01-26 09:50:00,49.6,49.61,49.54,49.56,12900.0,33.3652,33.3719,33.3248,33.3383,12900.0
2005-01-26 10:00:00,49.59,49.72,49.59,49.72,50800.0,33.3584,33.4459,33.3584,33.4459,50800.0
2005-01-26 10:10:00,49.71,49.74,49.65,49.7,45500.0,33.4392,33.4593,33.3988,33.4324,45500.0
2005-01-26 10:20:00,49.71,49.8,49.65,49.8,66600.0,33.4392,33.4997,33.3988,33.4997,66600.0
2005-01-26 10:30:00,49.8,49.84,49.73,49.75,32700.0,33.4997,33.5266,33.4526,33.4661,32700.0
2005-01-26 10:40:00,49.75,49.75,49.67,49.68,14900.0,33.4661,33.4661,33.4123,33.419,14900.0
2005-01-26 10:50:00,49.7,49.75,49.68,49.69,21300.0,33.4324,33.4661,33.419,33.4257,21300.0
2005-01-26 11:00:00,49.67,49.75,49.67,49.71,9000.0,33.4123,33.4661,33.4123,33.4392,9000.0
2005-01-26 11:10:00,49.71,49.72,49.65,49.7,15900.0,33.4392,33.4459,33.3988,33.4324,15900.0
2005-01-26 11:20:00,49.7,49.7,49.51,49.62,27800.0,33.4324,33.4324,33.3046,33.3786,27800.0
2005-01-26 11:30:00,49.58,49.67,49.58,49.67,5400.0,33.3517,33.4123,33.3517,33.4123,5400.0
2005-01-26 11:40:00,49.67,49.7,49.58,49.58,16800.0,33.4123,33.4324,33.3517,33.3517,16800.0
2005-01-26 11:50:00,49.57,49.57,49.5,49.55,7700.0,33.345,33.345,33.2979,33.3315,7700.0
2005-01-26 12:00:00,49.53,49.59,49.51,49.57,11000.0,33.3181,33.3584,33.3046,33.345,11000.0
2005-01-26 12:10:00,49.57,49.58,49.54,49.55,6700.0,33.345,33.3517,33.3248,33.3315,6700.0
2005-01-26 12:20:00,49.57,49.57,49.5,49.5,8500.0,33.345,33.345,33.2979,33.2979,8500.0
2005-01-26 12:30:00,49.5,49.55,49.5,49.53,8400.0,33.2979,33.3315,33.2979,33.3181,8400.0
2005-01-26 12:40:00,49.54,49.55,49.5,49.55,13500.0,33.3248,33.3315,33.2979,33.3315,13500.0
2005-01-26 12:50:00,49.51,49.55,49.51,49.54,1700.0,33.3046,33.3315,33.3046,33.3248,1700.0
2005-01-26 13:00:00,49.55,49.56,49.52,49.52,10200.0,33.3315,33.3383,33.3114,33.3114,10200.0
2005-01-26 13:10:00,49.51,49.58,49.51,49.57,7000.0,33.3046,33.3517,33.3046,33.345,7000.0
2005-01-26 13:20:00,49.58,49.58,49.51,49.54,14000.0,33.3517,33.3517,33.3046,33.3248,14000.0
2005-01-26 13:30:00,49.5,49.55,49.45,49.55,9400.0,33.2979,33.3315,33.2643,33.3315,9400.0
2005-01-26 13:40:00,49.57,49.59,49.53,49.58,22200.0,33.345,33.3584,33.3181,33.3517,22200.0
2005-01-26 13:50:00,49.58,49.7,49.55,49.7,42000.0,33.3517,33.4324,33.3315,33.4324,42000.0
2005-01-26 14:00:00,49.7,49.81,49.68,49.79,41800.0,33.4324,33.5064,33.419,33.493,41800.0
2005-01-26 14:10:00,49.79,49.84,49.79,49.83,21100.0,33.493,33.5266,33.493,33.5199,21100.0
2005-01-26 14:20:00,49.84,49.84,49.72,49.74,19800.0,33.5266,33.5266,33.4459,33.4593,19800.0
2005-01-26 14:30:00,49.74,49.8,49.74,49.75,20600.0,33.4593,33.4997,33.4593,33.4661,20600.0
2005-01-26 14:40:00,49.75,49.75,49.54,49.56,14200.0,33.4661,33.4661,33.3248,33.3383,14200.0
2005-01-26 14:50:00,49.58,49.59,49.5,49.58,29100.0,33.3517,33.3584,33.2979,33.3517,29100.0
2005-01-26 15:00:00,49.59,49.6,49.43,49.51,36600.0,33.3584,33.3652,33.2508,33.3046,36600.0
2005-01-26 15:10:00,49.51,49.51,49.38,49.47,25400.0,33.3046,33.3046,33.2172,33.2777,25400.0
2005-01-26 15:20:00,49.48,49.58,49.48,49.54,27700.0,33.2845,33.3517,33.2845,33.3248,27700.0
2005-01-26 15:30:00,49.54,49.68,49.54,49.67,18500.0,33.3248,33.419,33.3248,33.4123,18500.0
2005-01-26 15:40:00,49.67,49.67,49.6,49.6,26000.0,33.4123,33.4123,33.3652,33.3652,26000.0
2005-01-26 15:50:00,49.6,49.65,49.58,49.62,84500.0,33.3652,33.3988,33.3517,33.3786,84500.0
2005-01-27 09:30:00,49.88,49.99,49.7,49.73,37600.0,33.5535,33.6275,33.4324,33.4526,37600.0
2005-01-27 09:40:00,49.78,49.98,49.78,49.97,56900.0,33.4863,33.6208,33.4863,33.6141,56900.0
2005-01-27 09:50:00,49.94,50.0,49.9,49.99,36500.0,33.5939,33.6342,33.567,33.6275,36500.0
2005-01-27 10:00:00,49.98,49.98,49.88,49.92,41800.0,33.6208,33.6208,33.5535,33.5804,41800.0
2005-01-27 10:10:00,49.92,49.95,49.86,49.9,36200.0,33.5804,33.6006,33.5401,33.567,36200.0
2005-01-27 10:20:00,49.9,49.91,49.78,49.88,27600.0,33.567,33.5737,33.4863,33.5535,27600.0
2005-01-27 10:30:00,49.89,49.9,49.85,49.9,20600.0,33.5603,33.567,33.5333,33.567,20600.0
2005-01-27 10:40:00,49.9,49.99,49.9,49.98,38600.0,33.567,33.6275,33.567,33.6208,38600.0
2005-01-27 10:50:00,49.99,50.2,49.98,50.07,37100.0,33.6275,33.7688,33.6208,33.6813,37100.0
2005-01-27 11:00:00,50.13,50.13,50.0,50.05,53300.0,33.7217,33.7217,33.6342,33.6679,53300.0
2005-01-27 11:10:00,50.05,50.05,49.95,49.98,34700.0,33.6679,33.6679,33.6006,33.6208,34700.0
2005-01-27 11:20:00,49.98,50.0,49.95,49.97,21200.0,33.6208,33.6342,33.6006,33.6141,21200.0
2005-01-27 11:30:00,49.95,50.08,49.95,50.06,39400.0,33.6006,33.6881,33.6006,33.6746,39400.0
2005-01-27 11:40:00,50.07,50.12,50.03,50.04,6000.0,33.6813,33.715,33.6544,33.6612,6000.0
2005-01-27 11:50:00,50.04,50.16,50.04,50.1,9500.0,33.6612,33.7419,33.6612,33.7015,9500.0
2005-01-27 12:00:00,50.1,50.12,50.09,50.11,8100.0,33.7015,33.715,33.6948,33.7082,8100.0
2005-01-27 12:10:00,50.1,50.11,50.05,50.06,7300.0,33.7015,33.7082,33.6679,33.6746,7300.0
2005-01-27 12:20:00,50.02,50.02,49.98,49.98,9700.0,33.6477,33.6477,33.6208,33.6208,9700.0
2005-01-27 12:30:00,49.97,49.97,49.85,49.89,17300.0,33.6141,33.6141,33.5333,33.5603,17300.0
2005-01-27 12:40:00,49.89,49.89,49.79,49.83,8900.0,33.5603,33.5603,33.493,33.5199,8900.0
2005-01-27 12:50:00,49.83,49.84,49.8,49.83,4200.0,33.5199,33.5266,33.4997,33.5199,4200.0
2005-01-27 13:00:00,49.82,49.83,49.69,49.73,17500.0,33.5132,33.5199,33.4257,33.4526,17500.0
2005-01-27 13:10:00,49.73,49.77,49.63,49.73,7600.0,33.4526,33.4795,33.3854,33.4526,7600.0
2005-01-27 13:20:00,49.75,49.87,49.73,49.86,10300.0,33.4661,33.5468,33.4526,33.5401,10300.0
2005-01-27 13:30:00,49.86,49.86,49.75,49.76,8000.0,33.5401,33.5401,33.4661,33.4728,8000.0
2005-01-27 13:40:00,49.78,49.8,49.53,49.58,20000.0,33.4863,33.4997,33.3181,33.3517,20000.0
2005-01-27 13:50:00,49.57,49.63,49.53,49.6,10300.0,33.345,33.3854,33.3181,33.3652,10300.0
2005-01-27 14:00:00,49.63,49.74,49.62,49.73,6300.0,33.3854,33.4593,33.3786,33.4526,6300.0
2005-01-27 14:10:00,49.73,49.77,49.71,49.74,7200.0,33.4526,33.4795,33.4392,33.4593,7200.0
2005-01-27 14:20:00,49.72,49.74,49.7,49.71,4100.0,33.4459,33.4593,33.4324,33.4392,4100.0
2005-01-27 14:30:00,49.68,49.76,49.68,49.76,5500.0,33.419,33.4728,33.419,33.4728,5500.0
2005-01-27 14:40:00,49.76,49.76,49.73,49.73,3400.0,33.4728,33.4728,33.4526,33.4526,3400.0
2005-01-27 14:50:00,49.72,49.78,49.65,49.66,13000.0,33.4459,33.4863,33.3988,33.4055,13000.0
2005-01-27 15:00:00,49.67,49.74,49.67,49.7,8600.0,33.4123,33.4593,33.4123,33.4324,8600.0
2005-01-27 15:10:00,49.7,49.77,49.68,49.77,13200.0,33.4324,33.4795,33.419,33.4795,13200.0
2005-01-27 15:20:00,49.77,49.87,49.76,49.87,20100.0,33.4795,33.5468,33.4728,33.5468,20100.0
2005-01-27 15:30:00,49.86,49.93,49.81,49.85,11900.0,33.5401,33.5872,33.5064,33.5333,11900.0
2005-01-27 15:40:00,49.85,49.85,49.81,49.85,7100.0,33.5333,33.5333,33.5064,33.5333,7100.0
2005-01-27 15:50:00,49.83,49.85,49.73,49.77,15200.0,33.5199,33.5333,33.4526,33.4795,15200.0
2005-01-28 09:30:00,49.8,49.83,49.63,49.7,17700.0,33.4997,33.5199,33.3854,33.4324,17700.0
2005-01-28 09:40:00,49.73,49.73,49.32,49.6,91700.0,33.4526,33.4526,33.1768,33.3652,91700.0
2005-01-28 09:50:00,49.59,49.72,49.52,49.67,52700.0,33.3584,33.4459,33.3114,33.4123,52700.0
2005-01-28 10:00:00,49.69,49.87,49.67,49.87,99400.0,33.4257,33.5468,33.4123,33.5468,99400.0
2005-01-28 10:10:00,49.87,49.89,49.86,49.88,21300.0,33.5468,33.5603,33.5401,33.5535,21300.0
2005-01-28 10:20:00,49.88,49.93,49.88,49.93,24700.0,33.5535,33.5872,33.5535,33.5872,24700.0
2005-01-28 10:30:00,49.93,49.98,49.9,49.92,10500.0,33.5872,33.6208,33.567,33.5804,10500.0
2005-01-28 10:40:00,49.96,49.97,49.92,49.92,14300.0,33.6073,33.6141,33.5804,33.5804,14300.0
2005-01-28 10:50:00,49.92,49.92,49.79,49.82,24100.0,33.5804,33.5804,33.493,33.5132,24100.0
2005-01-28 11:00:00,49.85,49.9,49.77,49.81,12100.0,33.5333,33.567,33.4795,33.5064,12100.0
2005-01-28 11:10:00,49.81,49.83,49.52,49.52,48700.0,33.5064,33.5199,33.3114,33.3114,48700.0
2005-01-28 11:20:00,49.49,49.77,49.42,49.69,51300.0,33.2912,33.4795,33.2441,33.4257,51300.0
2005-01-28 11:30:00,49.67,49.84,49.65,49.83,37300.0,33.4123,33.5266,33.3988,33.5199,37300.0
2005-01-28 11:40:00,49.84,49.87,49.68,49.73,14300.0,33.5266,33.5468,33.419,33.4526,14300.0
2005-01-28 11:50:00,49.74,49.9,49.7,49.89,27600.0,33.4593,33.567,33.4324,33.5603,27600.0
2005-01-28 12:00:00,49.87,49.87,49.83,49.86,16700.0,33.5468,33.5468,33.5199,33.5401,16700.0
2005-01-28 12:10:00,49.86,49.88,49.85,49.88,5600.0,33.5401,33.5535,33.5333,33.5535,5600.0
2005-01-28 12:20:00,49.88,49.95,49.88,49.94,37600.0,33.5535,33.6006,33.5535,33.5939,37600.0
2005-01-28 12:30:00,49.9,50.02,49.88,49.9,45700.0,33.567,33.6477,33.5535,33.567,45700.0
2005-01-28 12:40:00,49.92,49.96,49.9,49.95,6000.0,33.5804,33.6073,33.567,33.6006,6000.0
2005-01-28 12:50:00,49.93,49.95,49.85,49.87,11900.0,33.5872,33.6006,33.5333,33.5468,11900.0
2005-01-28 13:00:00,49.88,49.91,49.85,49.9,9600.0,33.5535,33.5737,33.5333,33.567,9600.0
2005-01-28 13:10:00,49.9,50.04,49.9,50.03,39700.0,33.567,33.6612,33.567,33.6544,39700.0
2005-01-28 13:20:00,50.03,50.07,50.01,50.05,9900.0,33.6544,33.6813,33.641,33.6679,9900.0
2005-01-28 13:30:00,50.03,50.09,49.98,50.09,52200.0,33.6544,33.6948,33.6208,33.6948,52200.0
2005-01-28 13:40:00,50.09,50.09,50.0,50.06,23200.0,33.6948,33.6948,33.6342,33.6746,23200.0
2005-01-28 13:50:00,50.07,50.07,50.03,50.04,6400.0,33.6813,33.6813,33.6544,33.6612,6400.0
2005-01-28 14:00:00,49.99,50.0,49.88,49.91,8700.0,33.6275,33.6342,33.5535,33.5737,8700.0
2005-01-28 14:10:00,49.93,50.0,49.88,50.0,25100.0,33.5872,33.6342,33.5535,33.6342,25100.0
2005-01-28 14:20:00,49.99,50.0,49.91,49.95,12500.0,33.6275,33.6342,33.5737,33.6006,12500.0
2005-01-28 14:30:00,49.94,50.0,49.93,49.97,21400.0,33.5939,33.6342,33.5872,33.6141,21400.0
2005-01-28 14:40:00,50.0,50.0,49.91,50.0,20600.0,33.6342,33.6342,33.5737,33.6342,20600.0
2005-01-28 14:50:00,49.99,50.0,49.95,49.97,23300.0,33.6275,33.6342,33.6006,33.6141,23300.0
2005-01-28 15:00:00,49.97,50.03,49.96,50.0,35300.0,33.6141,33.6544,33.6073,33.6342,35300.0
2005-01-28 15:10:00,50.04,50.04,49.96,50.0,32700.0,33.6612,33.6612,33.6073,33.6342,32700.0
2005-01-28 15:20:00,50.01,50.05,49.98,50.01,18900.0,33.641,33.6679,33.6208,33.641,18900.0
2005-01-28 15:30:00,50.02,50.09,49.9,50.06,24300.0,33.6477,33.6948,33.567,33.6746,24300.0
2005-01-28 15:40:00,50.06,50.17,49.97,49.97,58400.0,33.6746,33.7486,33.6141,33.6141,58400.0
2005-01-28 15:50:00,49.97,49.97,49.86,49.94,45500.0,33.6141,33.6141,33.5401,33.5939,45500.0
2005-01-31 09:30:00,49.93,50.53,49.93,50.35,74400.0,33.5872,33.9908,33.5872,33.8697,74400.0
2005-01-31 09:40:00,50.33,50.38,50.02,50.04,96100.0,33.8562,33.8899,33.6477,33.6612,96100.0
2005-01-31 09:50:00,50.04,50.04,49.78,49.97,84300.0,33.6612,33.6612,33.4863,33.6141,84300.0
2005-01-31 10:00:00,49.99,50.08,49.92,49.95,61700.0,33.6275,33.6881,33.5804,33.6006,61700.0
2005-01-31 10:10:00,49.95,49.98,49.75,49.84,42400.0,33.6006,33.6208,33.4661,33.5266,42400.0
2005-01-31 10:20:00,49.84,49.95,49.8,49.93,25200.0,33.5266,33.6006,33.4997,33.5872,25200.0
2005-01-31 10:30:00,49.93,50.0,49.86,49.95,16600.0,33.5872,33.6342,33.5401,33.6006,16600.0
2005-01-31 10:40:00,49.95,49.95,49.78,49.85,7800.0,33.6006,33.6006,33.4863,33.5333,7800.0
2005-01-31 10:50:00,49.85,49.99,49.85,49.97,13600.0,33.5333,33.6275,33.5333,33.6141,13600.0
2005-01-31 11:00:00,49.98,50.12,49.91,50.08,32400.0,33.6208,33.715,33.5737,33.6881,32400.0
2005-01-31 11:10:00,50.08,50.1,50.02,50.06,23700.0,33.6881,33.7015,33.6477,33.6746,23700.0
2005-01-31 11:20:00,50.07,50.15,50.02,50.09,14600.0,33.6813,33.7351,33.6477,33.6948,14600.0
2005-01-31 11:30:00,50.09,50.15,50.08,50.13,20800.0,33.6948,33.7351,33.6881,33.7217,20800.0
2005-01-31 11:40:00,50.13,50.14,50.1,50.12,4000.0,33.7217,33.7284,33.7015,33.715,4000.0
2005-01-31 11:50:00,50.12,50.15,50.09,50.13,7200.0,33.715,33.7351,33.6948,33.7217,7200.0
2005-01-31 12:00:00,50.14,50.15,50.11,50.15,7100.0,33.7284,33.7351,33.7082,33.7351,7100.0
2005-01-31 12:10:00,50.14,50.14,50.1,50.11,8000.0,33.7284,33.7284,33.7015,33.7082,8000.0
2005-01-31 12:20:00,50.11,50.16,50.11,50.16,19200.0,33.7082,33.7419,33.7082,33.7419,19200.0
2005-01-31 12:30:00,50.15,50.16,50.13,50.14,19700.0,33.7351,33.7419,33.7217,33.7284,19700.0
2005-01-31 12:40:00,50.14,50.15,50.08,50.12,28600.0,33.7284,33.7351,33.6881,33.715,28600.0
2005-01-31 12:50:00,50.12,50.15,50.12,50.15,12400.0,33.715,33.7351,33.715,33.7351,12400.0
2005-01-31 13:00:00,50.14,50.15,50.04,50.05,35500.0,33.7284,33.7351,33.6612,33.6679,35500.0
2005-01-31 13:10:00,50.04,50.06,49.97,50.03,56400.0,33.6612,33.6746,33.6141,33.6544,56400.0
2005-01-31 13:20:00,50.03,50.05,50.02,50.05,6000.0,33.6544,33.6679,33.6477,33.6679,6000.0
2005-01-31 13:30:00,50.05,50.05,50.01,50.04,14500.0,33.6679,33.6679,33.641,33.6612,14500.0
2005-01-31 13:40:00,50.04,50.1,49.98,49.99,22200.0,33.6612,33.7015,33.6208,33.6275,22200.0
2005-01-31 13:50:00,49.96,49.99,49.95,49.99,15800.0,33.6073,33.6275,33.6006,33.6275,15800.0
2005-01-31 14:00:00,49.99,50.0,49.97,50.0,44100.0,33.6275,33.6342,33.6141,33.6342,44100.0
2005-01-31 14:10:00,50.0,50.12,50.0,50.05,53600.0,33.6342,33.715,33.6342,33.6679,53600.0
2005-01-31 14:20:00,50.06,50.11,50.05,50.07,13000.0,33.6746,33.7082,33.6679,33.6813,13000.0
2005-01-31 14:30:00,50.02,50.13,50.0,50.01,35900.0,33.6477,33.7217,33.6342,33.641,35900.0
2005-01-31 14:40:00,50.01,50.11,50.01,50.11,30200.0,33.641,33.7082,33.641,33.7082,30200.0
2005-01-31 14:50:00,50.11,50.13,50.04,50.1,8400.0,33.7082,33.7217,33.6612,33.7015,8400.0
2005-01-31 15:00:00,50.07,50.12,50.01,50.03,19300.0,33.6813,33.715,33.641,33.6544,19300.0
2005-01-31 15:10:00,50.04,50.06,49.93,49.98,40500.0,33.6612,33.6746,33.5872,33.6208,40500.0
2005-01-31 15:20:00,49.9,50.0,49.9,49.94,76300.0,33.567,33.6342,33.567,33.5939,76300.0
2005-01-31 15:30:00,49.95,50.0,49.94,50.0,66000.0,33.6006,33.6342,33.5939,33.6342,66000.0
2005-01-31 15:40:00,50.0,50.1,50.0,50.08,51200.0,33.6342,33.7015,33.6342,33.6881,51200.0
2005-01-31 15:50:00,50.08,50.15,50.05,50.08,69200.0,33.6881,33.7351,33.6679,33.6881,69200.0
2005-02-01 09:30:00,50.25,50.27,50.15,50.26,34200.0,33.8024,33.8159,33.7351,33.8091,34200.0
2005-02-01 09:40:00,50.25,50.28,50.1,50.19,33500.0,33.8024,33.8226,33.7015,33.7621,33500.0
2005-02-01 09:50:00,50.19,50.24,50.15,50.21,8100.0,33.7621,33.7957,33.7351,33.7755,8100.0
2005-02-01 10:00:00,50.22,50.6,50.13,50.6,85600.0,33.7822,34.0379,33.7217,34.0379,85600.0
2005-02-01 10:10:00,50.54,50.6,50.42,50.55,57700.0,33.9975,34.0379,33.9168,34.0042,57700.0
2005-02-01 10:20:00,50.55,50.7,50.53,50.7,66000.0,34.0042,34.1051,33.9908,34.1051,66000.0
2005-02-01 10:30:00,50.66,50.88,50.65,50.83,23800.0,34.0782,34.2262,34.0715,34.1926,23800.0
2005-02-01 10:40:00,50.83,50.9,50.73,50.75,50600.0,34.1926,34.2397,34.1253,34.1388,50600.0
2005-02-01 10:50:00,50.75,50.75,50.67,50.67,29900.0,34.1388,34.1388,34.0849,34.0849,29900.0
2005-02-01 11:00:00,50.68,50.75,50.62,50.73,34000.0,34.0917,34.1388,34.0513,34.1253,34000.0
2005-02-01 11:10:00,50.73,50.75,50.72,50.75,11300.0,34.1253,34.1388,34.1186,34.1388,11300.0
2005-02-01 11:20:00,50.75,50.75,50.65,50.69,14100.0,34.1388,34.1388,34.0715,34.0984,14100.0
2005-02-01 11:30:00,50.7,50.8,50.7,50.8,27700.0,34.1051,34.1724,34.1051,34.1724,27700.0
2005-02-01 11:40:00,50.8,50.83,50.73,50.78,34300.0,34.1724,34.1926,34.1253,34.1589,34300.0
2005-02-01 11:50:00,50.78,50.83,50.76,50.83,16900.0,34.1589,34.1926,34.1455,34.1926,16900.0
2005-02-01 12:00:00,50.82,50.87,50.78,50.78,23900.0,34.1858,34.2195,34.1589,34.1589,23900.0
2005-02-01 12:10:00,50.79,50.79,50.64,50.68,28000.0,34.1657,34.1657,34.0648,34.0917,28000.0
2005-02-01 12:20:00,50.68,50.68,50.55,50.55,31200.0,34.0917,34.0917,34.0042,34.0042,31200.0
2005-02-01 12:30:00,50.55,50.59,50.5,50.52,55500.0,34.0042,34.0311,33.9706,33.984,55500.0
2005-02-01 12:40:00,50.52,50.59,50.52,50.55,18700.0,33.984,34.0311,33.984,34.0042,18700.0
2005-02-01 12:50:00,50.54,50.63,50.52,50.61,8200.0,33.9975,34.058,33.984,34.0446,8200.0
2005-02-01 13:00:00,50.61,50.62,50.51,50.55,27300.0,34.0446,34.0513,33.9773,34.0042,27300.0
2005-02-01 13:10:00,50.56,50.57,50.54,50.54,16200.0,34.011,34.0177,33.9975,33.9975,16200.0
2005-02-01 13:20:00,50.54,50.54,50.4,50.48,16600.0,33.9975,33.9975,33.9033,33.9571,16600.0
2005-02-01 13:30:00,50.47,50.55,50.47,50.53,10900.0,33.9504,34.0042,33.9504,33.9908,10900.0
2005-02-01 13:40:00,50.54,50.54,50.49,50.51,12200.0,33.9975,33.9975,33.9639,33.9773,12200.0
2005-02-01 13:50:00,50.51,50.55,50.5,50.55,20400.0,33.9773,34.0042,33.9706,34.0042,20400.0
2005-02-01 14:00:00,50.55,50.59,50.52,50.55,25600.0,34.0042,34.0311,33.984,34.0042,25600.0
2005-02-01 14:10:00,50.55,50.6,50.51,50.51,14400.0,34.0042,34.0379,33.9773,33.9773,14400.0
2005-02-01 14:20:00,50.51,50.53,50.4,50.45,60400.0,33.9773,33.9908,33.9033,33.937,60400.0
2005-02-01 14:30:00,50.44,50.47,50.38,50.46,28700.0,33.9302,33.9504,33.8899,33.9437,28700.0
2005-02-01 14:40:00,50.46,50.48,50.42,50.42,23500.0,33.9437,33.9571,33.9168,33.9168,23500.0
2005-02-01 14:50:00,50.42,50.43,50.35,50.37,11100.0,33.9168,33.9235,33.8697,33.8831,11100.0
2005-02-01 15:00:00,50.36,50.38,50.12,50.21,48100.0,33.8764,33.8899,33.715,33.7755,48100.0
2005-02-01 15:10:00,50.22,50.34,50.19,50.34,36300.0,33.7822,33.863,33.7621,33.863,36300.0
2005-02-01 15:20:00,50.33,50.33,50.0,50.0,136500.0,33.8562,33.8562,33.6342,33.6342,136500.0
2005-02-01 15:30:00,50.01,50.13,49.96,50.13,125300.0,33.641,33.7217,33.6073,33.7217,125300.0
2005-02-01 15:40:00,50.13,50.2,50.13,50.17,32700.0,33.7217,33.7688,33.7217,33.7486,32700.0
2005-02-01 15:50:00,50.17,50.19,50.04,50.07,115800.0,33.7486,33.7621,33.6612,33.6813,115800.0
2005-02-02 09:30:00,50.4,50.46,50.4,50.44,32200.0,33.9033,33.9437,33.9033,33.9302,32200.0
2005-02-02 09:40:00,50.45,50.48,50.26,50.38,43400.0,33.937,33.9571,33.8091,33.8899,43400.0
2005-02-02 09:50:00,50.39,50.4,50.21,50.24,18200.0,33.8966,33.9033,33.7755,33.7957,18200.0
2005-02-02 10:00:00,50.24,50.3,50.23,50.28,35000.0,33.7957,33.8361,33.789,33.8226,35000.0
2005-02-02 10:10:00,50.26,50.26,50.03,50.23,57900.0,33.8091,33.8091,33.6544,33.789,57900.0
2005-02-02 10:20:00,50.18,50.24,50.14,50.2,29300.0,33.7553,33.7957,33.7284,33.7688,29300.0
2005-02-02 10:30:00,50.2,50.39,50.18,50.37,16700.0,33.7688,33.8966,33.7553,33.8831,16700.0
2005-02-02 10:40:00,50.37,50.45,50.36,50.45,15700.0,33.8831,33.937,33.8764,33.937,15700.0
2005-02-02 10:50:00,50.45,50.49,50.39,50.4,31600.0,33.937,33.9639,33.8966,33.9033,31600.0
2005-02-02 11:00:00,50.41,50.45,50.39,50.43,15900.0,33.91,33.937,33.8966,33.9235,15900.0
2005-02-02 11:10:00,50.44,50.45,50.42,50.43,10100.0,33.9302,33.937,33.9168,33.9235,10100.0
2005-02-02 11:20:00,50.44,50.46,50.39,50.42,10400.0,33.9302,33.9437,33.8966,33.9168,10400.0
2005-02-02 11:30:00,50.42,50.43,50.39,50.39,10200.0,33.9168,33.9235,33.8966,33.8966,10200.0
2005-02-02 11:40:00,50.38,50.4,50.35,50.36,5600.0,33.8899,33.9033,33.8697,33.8764,5600.0
2005-02-02 11:50:00,50.36,50.4,50.13,50.14,29600.0,33.8764,33.9033,33.7217,33.7284,29600.0
2005-02-02 12:00:00,50.14,50.34,50.14,50.34,30200.0,33.7284,33.863,33.7284,33.863,30200.0
2005-02-02 12:10:00,50.34,50.37,50.24,50.24,11800.0,33.863,33.8831,33.7957,33.7957,11800.0
2005-02-02 12:20:00,50.27,50.27,50.19,50.2,6500.0,33.8159,33.8159,33.7621,33.7688,6500.0
2005-02-02 12:30:00,50.2,50.22,50.16,50.22,5800.0,33.7688,33.7822,33.7419,33.7822,5800.0
2005-02-02 12:40:00,50.21,50.25,50.12,50.12,12300.0,33.7755,33.8024,33.715,33.715,12300.0
2005-02-02 12:50:00,50.12,50.21,50.07,50.21,12600.0,33.715,33.7755,33.6813,33.7755,12600.0
2005-02-02 13:00:00,50.21,50.3,50.18,50.3,12400.0,33.7755,33.8361,33.7553,33.8361,12400.0
2005-02-02 13:10:00,50.31,50.31,50.25,50.25,7900.0,33.8428,33.8428,33.8024,33.8024,7900.0
2005-02-02 13:20:00,50.26,50.26,50.15,50.2,38700.0,33.8091,33.8091,33.7351,33.7688,38700.0
2005-02-02 13:30:00,50.21,50.21,50.16,50.2,12900.0,33.7755,33.7755,33.7419,33.7688,12900.0
2005-02-02 13:40:00,50.18,50.23,50.18,50.21,25200.0,33.7553,33.789,33.7553,33.7755,25200.0
2005-02-02 13:50:00,50.21,50.24,50.2,50.24,7800.0,33.7755,33.7957,33.7688,33.7957,7800.0
2005-02-02 14:00:00,50.26,50.28,50.16,50.2,19700.0,33.8091,33.8226,33.7419,33.7688,19700.0
2005-02-02 14:10:00,50.19,50.21,50.12,50.16,26600.0,33.7621,33.7755,33.715,33.7419,26600.0
2005-02-02 14:20:00,50.17,50.28,50.15,50.25,47600.0,33.7486,33.8226,33.7351,33.8024,47600.0
2005-02-02 14:30:00,50.25,50.27,50.15,50.17,27200.0,33.8024,33.8159,33.7351,33.7486,27200.0
2005-02-02 14:40:00,50.18,50.19,50.05,50.09,47500.0,33.7553,33.7621,33.6679,33.6948,47500.0
2005-02-02 14:50:00,50.11,50.15,50.07,50.12,52500.0,33.7082,33.7351,33.6813,33.715,52500.0
2005-02-02 15:00:00,50.14,50.18,49.98,49.98,57900.0,33.7284,33.7553,33.6208,33.6208,57900.0
2005-02-02 15:10:00,50.02,50.05,49.8,49.93,86700.0,33.6477,33.6679,33.4997,33.5872,86700.0
2005-02-02 15:20:00,49.96,50.0,49.88,49.88,61200.0,33.6073,33.6342,33.5535,33.5535,61200.0
2005-02-02 15:30:00,49.89,49.93,49.74,49.75,72100.0,33.5603,33.5872,33.4593,33.4661,72100.0
2005-02-02 15:40:00,49.74,50.01,49.74,49.94,85600.0,33.4593,33.641,33.4593,33.5939,85600.0
2005-02-02 15:50:00,49.93,49.98,49.85,49.88,108500.0,33.5872,33.6208,33.5333,33.5535,108500.0
2005-02-03 09:30:00,51.56,51.56,51.18,51.21,180200.0,34.6836,34.6836,34.428,34.4482,180200.0
2005-02-03 09:40:00,51.28,52.0,51.11,51.87,407400.0,34.4953,34.9796,34.3809,34.8922,407400.0
2005-02-03 09:50:00,51.85,52.48,51.78,52.36,260700.0,34.8787,35.3025,34.8316,35.2218,260700.0
2005-02-03 10:00:00,52.32,52.45,52.02,52.31,177100.0,35.1949,35.2823,34.9931,35.1881,177100.0
2005-02-03 10:10:00,52.31,52.69,52.3,52.69,207100.0,35.1881,35.4438,35.1814,35.4438,207100.0
2005-02-03 10:20:00,52.69,52.95,52.65,52.95,189200.0,35.4438,35.6187,35.4169,35.6187,189200.0
2005-02-03 10:30:00,52.95,53.09,52.8,52.92,125800.0,35.6187,35.7128,35.5178,35.5985,125800.0
2005-02-03 10:40:00,52.92,53.49,52.89,53.08,725300.0,35.5985,35.9819,35.5783,35.7061,725300.0
2005-02-03 10:50:00,53.08,53.12,52.91,53.09,180700.0,35.7061,35.733,35.5918,35.7128,180700.0
2005-02-03 11:00:00,53.05,53.28,52.95,53.1,101300.0,35.6859,35.8407,35.6187,35.7196,101300.0
2005-02-03 11:10:00,53.11,53.11,53.0,53.04,39000.0,35.7263,35.7263,35.6523,35.6792,39000.0
2005-02-03 11:20:00,53.04,53.3,53.04,53.21,32500.0,35.6792,35.8541,35.6792,35.7936,32500.0
2005-02-03 11:30:00,53.2,53.32,53.14,53.28,46100.0,35.7868,35.8676,35.7465,35.8407,46100.0
2005-02-03 11:40:00,53.28,53.57,53.28,53.29,80300.0,35.8407,36.0357,35.8407,35.8474,80300.0
2005-02-03 11:50:00,53.3,53.8,53.3,53.65,121400.0,35.8541,36.1904,35.8541,36.0895,121400.0
2005-02-03 12:00:00,53.66,53.9,53.65,53.8,105400.0,36.0963,36.2577,36.0895,36.1904,105400.0
2005-02-03 12:10:00,53.8,54.1,53.7,54.1,141600.0,36.1904,36.3923,36.1232,36.3923,141600.0
2005-02-03 12:20:00,54.11,54.14,53.95,54.09,159500.0,36.399,36.4192,36.2914,36.3855,159500.0
2005-02-03 12:30:00,54.08,54.42,54.08,54.2,103100.0,36.3788,36.6075,36.3788,36.4595,103100.0
2005-02-03 12:40:00,54.16,54.53,54.16,54.47,118700.0,36.4326,36.6815,36.4326,36.6411,118700.0
2005-02-03 12:50:00,54.45,54.49,54.23,54.39,69400.0,36.6277,36.6546,36.4797,36.5873,69400.0
2005-02-03 13:00:00,54.39,54.5,54.32,54.4,27400.0,36.5873,36.6613,36.5402,36.5941,27400.0
2005-02-03 13:10:00,54.41,54.49,54.32,54.49,52200.0,36.6008,36.6546,36.5402,36.6546,52200.0
2005-02-03 13:20:00,54.49,54.53,54.17,54.28,60700.0,36.6546,36.6815,36.4393,36.5133,60700.0
2005-02-03 13:30:00,54.28,54.43,54.28,54.39,37800.0,36.5133,36.6142,36.5133,36.5873,37800.0
2005-02-03 13:40:00,54.4,54.43,54.27,54.33,49100.0,36.5941,36.6142,36.5066,36.547,49100.0
2005-02-03 13:50:00,54.33,54.33,54.02,54.09,53300.0,36.547,36.547,36.3384,36.3855,53300.0
2005-02-03 14:00:00,54.1,54.1,53.7,53.7,129400.0,36.3923,36.3923,36.1232,36.1232,129400.0
2005-02-03 14:10:00,53.68,53.88,53.53,53.88,114100.0,36.1097,36.2443,36.0088,36.2443,114100.0
2005-02-03 14:20:00,53.86,54.04,53.86,53.94,101600.0,36.2308,36.3519,36.2308,36.2846,101600.0
2005-02-03 14:30:00,53.93,53.98,53.88,53.91,119100.0,36.2779,36.3115,36.2443,36.2644,119100.0
2005-02-03 14:40:00,53.91,53.97,53.8,53.94,104900.0,36.2644,36.3048,36.1904,36.2846,104900.0
2005-02-03 14:50:00,53.94,53.99,53.9,53.95,62200.0,36.2846,36.3183,36.2577,36.2914,62200.0
2005-02-03 15:00:00,53.95,54.12,53.86,54.06,65300.0,36.2914,36.4057,36.2308,36.3653,65300.0
2005-02-03 15:10:00,54.06,54.28,54.04,54.23,121300.0,36.3653,36.5133,36.3519,36.4797,121300.0
2005-02-03 15:20:00,54.22,54.46,54.2,54.44,203700.0,36.473,36.6344,36.4595,36.621,203700.0
2005-02-03 15:30:00,54.45,54.74,54.41,54.69,289800.0,36.6277,36.8228,36.6008,36.7891,289800.0
2005-02-03 15:40:00,54.7,54.85,54.4,54.7,270800.0,36.7959,36.8968,36.5941,36.7959,270800.0
2005-02-03 15:50:00,54.7,55.0,54.65,54.8,310400.0,36.7959,36.9977,36.7622,36.8631,310400.0
2005-02-04 09:30:00,54.51,55.14,54.5,54.82,227200.0,36.6681,37.0918,36.6613,36.8766,227200.0
2005-02-04 09:40:00,54.85,54.93,54.58,54.85,103300.0,36.8968,36.9506,36.7151,36.8968,103300.0
2005-02-04 09:50:00,54.83,55.3,54.81,55.0,183900.0,36.8833,37.1995,36.8699,36.9977,183900.0
2005-02-04 10:00:00,54.97,55.09,54.65,54.84,146200.0,36.9775,37.0582,36.7622,36.89,146200.0
2005-02-04 10:10:00,54.8,54.88,54.61,54.7,108100.0,36.8631,36.9169,36.7353,36.7959,108100.0
2005-02-04 10:20:00,54.64,54.64,54.37,54.53,88900.0,36.7555,36.7555,36.5739,36.6815,88900.0
2005-02-04 10:30:00,54.53,54.7,54.14,54.2,114500.0,36.6815,36.7959,36.4192,36.4595,114500.0
2005-02-04 10:40:00,54.18,54.22,54.08,54.2,78700.0,36.4461,36.473,36.3788,36.4595,78700.0
2005-02-04 10:50:00,54.19,54.24,53.91,54.13,111300.0,36.4528,36.4864,36.2644,36.4124,111300.0
2005-02-04 11:00:00,54.16,54.43,54.16,54.38,42700.0,36.4326,36.6142,36.4326,36.5806,42700.0
2005-02-04 11:10:00,54.3,54.51,54.3,54.5,19000.0,36.5268,36.6681,36.5268,36.6613,19000.0
2005-02-04 11:20:00,54.5,54.76,54.49,54.58,43500.0,36.6613,36.8362,36.6546,36.7151,43500.0
2005-02-04 11:30:00,54.59,54.7,54.58,54.69,31100.0,36.7219,36.7959,36.7151,36.7891,31100.0
2005-02-04 11:40:00,54.69,54.69,54.59,54.61,29600.0,36.7891,36.7891,36.7219,36.7353,29600.0
2005-02-04 11:50:00,54.63,54.7,54.62,54.63,29900.0,36.7488,36.7959,36.7421,36.7488,29900.0
2005-02-04 12:00:00,54.61,54.64,54.54,54.64,19200.0,36.7353,36.7555,36.6882,36.7555,19200.0
2005-02-04 12:10:00,54.61,54.84,54.61,54.83,139800.0,36.7353,36.89,36.7353,36.8833,139800.0
2005-02-04 12:20:00,54.83,54.83,54.56,54.57,44400.0,36.8833,36.8833,36.7017,36.7084,44400.0
2005-02-04 12:30:00,54.57,54.7,54.55,54.55,28100.0,36.7084,36.7959,36.695,36.695,28100.0
2005-02-04 12:40:00,54.55,54.66,54.55,54.65,18600.0,36.695,36.769,36.695,36.7622,18600.0
2005-02-04 12:50:00,54.64,54.73,54.51,54.57,43200.0,36.7555,36.816,36.6681,36.7084,43200.0
2005-02-04 13:00:00,54.57,54.57,54.4,54.52,43900.0,36.7084,36.7084,36.5941,36.6748,43900.0
2005-02-04 13:10:00,54.52,54.58,54.45,54.49,38700.0,36.6748,36.7151,36.6277,36.6546,38700.0
2005-02-04 13:20:00,54.46,54.8,54.46,54.72,52800.0,36.6344,36.8631,36.6344,36.8093,52800.0
2005-02-04 13:30:00,54.73,54.85,54.73,54.76,59600.0,36.816,36.8968,36.816,36.8362,59600.0
2005-02-04 13:40:00,54.77,54.8,54.75,54.77,29100.0,36.843,36.8631,36.8295,36.843,29100.0
2005-02-04 13:50:00,54.77,54.77,54.57,54.57,22000.0,36.843,36.843,36.7084,36.7084,22000.0
2005-02-04 14:00:00,54.56,54.66,54.55,54.63,45200.0,36.7017,36.769,36.695,36.7488,45200.0
2005-02-04 14:10:00,54.63,54.69,54.59,54.66,14300.0,36.7488,36.7891,36.7219,36.769,14300.0
2005-02-04 14:20:00,54.67,54.72,54.66,54.69,10900.0,36.7757,36.8093,36.769,36.7891,10900.0
2005-02-04 14:30:00,54.66,54.7,54.62,54.68,12800.0,36.769,36.7959,36.7421,36.7824,12800.0
2005-02-04 14:40:00,54.69,54.7,54.6,54.63,22100.0,36.7891,36.7959,36.7286,36.7488,22100.0
2005-02-04 14:50:00,54.63,54.74,54.63,54.69,24900.0,36.7488,36.8228,36.7488,36.7891,24900.0
2005-02-04 15:00:00,54.69,54.77,54.69,54.77,28000.0,36.7891,36.843,36.7891,36.843,28000.0
2005-02-04 15:10:00,54.74,54.81,54.65,54.81,123700.0,36.8228,36.8699,36.7622,36.8699,123700.0
2005-02-04 15:20:00,54.8,54.82,54.76,54.8,28900.0,36.8631,36.8766,36.8362,36.8631,28900.0
2005-02-04 15:30:00,54.79,54.89,54.77,54.79,63800.0,36.8564,36.9237,36.843,36.8564,63800.0
2005-02-04 15:40:00,54.79,54.94,54.75,54.93,44400.0,36.8564,36.9573,36.8295,36.9506,44400.0
2005-02-04 15:50:00,54.94,54.94,54.82,54.86,72700.0,36.9573,36.9573,36.8766,36.9035,72700.0
2005-02-07 09:30:00,54.95,55.29,54.95,55.28,45600.0,36.964,37.1928,36.964,37.186,45600.0
2005-02-07 09:40:00,55.3,55.47,55.3,55.4,108700.0,37.1995,37.3138,37.1995,37.2667,108700.0
2005-02-07 09:50:00,55.4,56.03,55.4,56.03,125000.0,37.2667,37.6905,37.2667,37.6905,125000.0
2005-02-07 10:00:00,56.03,56.1,55.8,56.01,122200.0,37.6905,37.7376,37.5358,37.6771,122200.0
2005-02-07 10:10:00,56.01,56.02,55.89,55.92,75200.0,37.6771,37.6838,37.5964,37.6165,75200.0
2005-02-07 10:20:00,55.92,55.94,55.8,55.85,37700.0,37.6165,37.63,37.5358,37.5695,37700.0
2005-02-07 10:30:00,55.84,55.86,55.61,55.73,117700.0,37.5627,37.5762,37.408,37.4887,117700.0
2005-02-07 10:40:00,55.66,55.89,55.65,55.86,130000.0,37.4416,37.5964,37.4349,37.5762,130000.0
2005-02-07 10:50:00,55.84,55.93,55.81,55.93,65200.0,37.5627,37.6233,37.5425,37.6233,65200.0
2005-02-07 11:00:00,55.9,55.91,55.86,55.86,56500.0,37.6031,37.6098,37.5762,37.5762,56500.0
2005-02-07 11:10:00,55.86,55.87,55.75,55.83,59700.0,37.5762,37.5829,37.5022,37.556,59700.0
2005-02-07 11:20:00,55.83,55.92,55.83,55.92,89000.0,37.556,37.6165,37.556,37.6165,89000.0
2005-02-07 11:30:00,55.92,55.94,55.91,55.91,18800.0,37.6165,37.63,37.6098,37.6098,18800.0
2005-02-07 11:40:00,55.91,55.92,55.8,55.85,42400.0,37.6098,37.6165,37.5358,37.5695,42400.0
2005-02-07 11:50:00,55.87,56.1,55.86,56.07,90800.0,37.5829,37.7376,37.5762,37.7174,90800.0
2005-02-07 12:00:00,56.05,56.08,56.0,56.07,40700.0,37.704,37.7242,37.6704,37.7174,40700.0
2005-02-07 12:10:00,56.08,56.2,55.98,55.99,26100.0,37.7242,37.8049,37.6569,37.6636,26100.0
2005-02-07 12:20:00,55.99,56.05,55.95,56.04,40800.0,37.6636,37.704,37.6367,37.6973,40800.0
2005-02-07 12:30:00,56.06,56.15,56.02,56.14,72700.0,37.7107,37.7713,37.6838,37.7645,72700.0
2005-02-07 12:40:00,56.14,56.27,56.1,56.22,37500.0,37.7645,37.852,37.7376,37.8183,37500.0
2005-02-07 12:50:00,56.24,56.41,56.23,56.36,59300.0,37.8318,37.9462,37.8251,37.9125,59300.0
2005-02-07 13:00:00,56.37,56.37,56.2,56.21,30900.0,37.9193,37.9193,37.8049,37.8116,30900.0
2005-02-07 13:10:00,56.19,56.21,56.08,56.21,28500.0,37.7982,37.8116,37.7242,37.8116,28500.0
2005-02-07 13:20:00,56.2,56.2,56.0,56.08,25200.0,37.8049,37.8049,37.6704,37.7242,25200.0
2005-02-07 13:30:00,56.13,56.13,56.1,56.12,8600.0,37.7578,37.7578,37.7376,37.7511,8600.0
2005-02-07 13:40:00,56.13,56.2,56.11,56.19,18200.0,37.7578,37.8049,37.7444,37.7982,18200.0
2005-02-07 13:50:00,56.16,56.29,56.13,56.22,29200.0,37.778,37.8654,37.7578,37.8183,29200.0
2005-02-07 14:00:00,56.26,56.26,56.09,56.16,79800.0,37.8453,37.8453,37.7309,37.778,79800.0
2005-02-07 14:10:00,56.11,56.24,56.11,56.24,28300.0,37.7444,37.8318,37.7444,37.8318,28300.0
2005-02-07 14:20:00,56.25,56.3,56.2,56.25,40200.0,37.8385,37.8722,37.8049,37.8385,40200.0
2005-02-07 14:30:00,56.25,56.44,56.25,56.44,110600.0,37.8385,37.9663,37.8385,37.9663,110600.0
2005-02-07 14:40:00,56.44,56.67,56.44,56.64,96200.0,37.9663,38.1211,37.9663,38.1009,96200.0
2005-02-07 14:50:00,56.67,56.67,56.57,56.58,52200.0,38.1211,38.1211,38.0538,38.0605,52200.0
2005-02-07 15:00:00,56.58,56.59,56.45,56.58,25500.0,38.0605,38.0672,37.9731,38.0605,25500.0
2005-02-07 15:10:00,56.58,56.81,56.57,56.74,48100.0,38.0605,38.2152,38.0538,38.1681,48100.0
2005-02-07 15:20:00,56.73,56.84,56.65,56.78,90000.0,38.1614,38.2354,38.1076,38.1951,90000.0
2005-02-07 15:30:00,56.84,57.04,56.7,56.7,156500.0,38.2354,38.3699,38.1412,38.1412,156500.0
2005-02-07 15:40:00,56.71,56.74,56.5,56.51,80300.0,38.148,38.1681,38.0067,38.0134,80300.0
2005-02-07 15:50:00,56.5,56.54,56.17,56.21,179400.0,38.0067,38.0336,37.7847,37.8116,179400.0
2005-02-08 09:30:00,55.05,55.56,55.0,55.26,339700.0,37.0313,37.3744,36.9977,37.1726,339700.0
2005-02-08 09:40:00,55.26,55.46,55.18,55.39,148300.0,37.1726,37.3071,37.1188,37.26,148300.0
2005-02-08 09:50:00,55.39,55.75,55.34,55.67,152800.0,37.26,37.5022,37.2264,37.4484,152800.0
2005-02-08 10:00:00,55.66,55.66,55.28,55.31,195100.0,37.4416,37.4416,37.186,37.2062,195100.0
2005-02-08 10:10:00,55.32,55.47,55.12,55.33,136200.0,37.2129,37.3138,37.0784,37.2197,136200.0
2005-02-08 10:20:00,55.34,55.4,55.09,55.09,86600.0,37.2264,37.2667,37.0582,37.0582,86600.0
2005-02-08 10:30:00,55.08,55.35,55.08,55.33,73500.0,37.0515,37.2331,37.0515,37.2197,73500.0
2005-02-08 10:40:00,55.33,55.33,55.16,55.16,66900.0,37.2197,37.2197,37.1053,37.1053,66900.0
2005-02-08 10:50:00,55.18,55.35,55.18,55.29,552800.0,37.1188,37.2331,37.1188,37.1928,552800.0
2005-02-08 11:00:00,55.29,55.4,55.26,55.34,109700.0,37.1928,37.2667,37.1726,37.2264,109700.0
2005-02-08 11:10:00,55.34,55.5,55.32,55.4,63300.0,37.2264,37.334,37.2129,37.2667,63300.0
2005-02-08 11:20:00,55.4,55.7,55.39,55.7,80600.0,37.2667,37.4686,37.26,37.4686,80600.0
2005-02-08 11:30:00,55.66,55.68,55.57,55.67,80100.0,37.4416,37.4551,37.3811,37.4484,80100.0
2005-02-08 11:40:00,55.67,55.7,55.59,55.65,39000.0,37.4484,37.4686,37.3946,37.4349,39000.0
2005-02-08 11:50:00,55.63,55.64,55.6,55.62,35500.0,37.4215,37.4282,37.4013,37.4147,35500.0
2005-02-08 12:00:00,55.6,55.62,55.54,55.58,35600.0,37.4013,37.4147,37.3609,37.3878,35600.0
2005-02-08 12:10:00,55.58,55.6,55.46,55.57,58000.0,37.3878,37.4013,37.3071,37.3811,58000.0
2005-02-08 12:20:00,55.57,55.57,55.52,55.52,12300.0,37.3811,37.3811,37.3475,37.3475,12300.0
2005-02-08 12:30:00,55.51,55.52,55.45,55.47,20100.0,37.3407,37.3475,37.3004,37.3138,20100.0
2005-02-08 12:40:00,55.48,55.52,55.47,55.47,10900.0,37.3206,37.3475,37.3138,37.3138,10900.0
2005-02-08 12:50:00,55.48,55.55,55.45,55.52,18700.0,37.3206,37.3676,37.3004,37.3475,18700.0
2005-02-08 13:00:00,55.52,55.55,55.49,55.55,11900.0,37.3475,37.3676,37.3273,37.3676,11900.0
2005-02-08 13:10:00,55.54,55.54,55.47,55.5,12100.0,37.3609,37.3609,37.3138,37.334,12100.0
2005-02-08 13:20:00,55.49,55.51,55.47,55.51,11100.0,37.3273,37.3407,37.3138,37.3407,11100.0
2005-02-08 13:30:00,55.5,55.5,55.43,55.46,14300.0,37.334,37.334,37.2869,37.3071,14300.0
2005-02-08 13:40:00,55.46,55.54,55.41,55.51,24400.0,37.3071,37.3609,37.2735,37.3407,24400.0
2005-02-08 13:50:00,55.51,55.56,55.51,55.56,22900.0,37.3407,37.3744,37.3407,37.3744,22900.0
2005-02-08 14:00:00,55.56,55.58,55.52,55.52,52200.0,37.3744,37.3878,37.3475,37.3475,52200.0
2005-02-08 14:10:00,55.52,55.6,55.51,55.55,67400.0,37.3475,37.4013,37.3407,37.3676,67400.0
2005-02-08 14:20:00,55.55,55.6,55.54,55.57,43600.0,37.3676,37.4013,37.3609,37.3811,43600.0
2005-02-08 14:30:00,55.57,55.6,55.54,55.55,74000.0,37.3811,37.4013,37.3609,37.3676,74000.0
2005-02-08 14:40:00,55.55,55.55,55.45,55.45,54700.0,37.3676,37.3676,37.3004,37.3004,54700.0
2005-02-08 14:50:00,55.45,55.46,55.4,55.4,55600.0,37.3004,37.3071,37.2667,37.2667,55600.0
2005-02-08 15:00:00,55.41,55.41,55.33,55.37,58500.0,37.2735,37.2735,37.2197,37.2466,58500.0
2005-02-08 15:10:00,55.38,55.38,55.32,55.36,31000.0,37.2533,37.2533,37.2129,37.2398,31000.0
2005-02-08 15:20:00,55.37,55.37,55.32,55.32,51000.0,37.2466,37.2466,37.2129,37.2129,51000.0
2005-02-08 15:30:00,55.32,55.46,55.28,55.39,49500.0,37.2129,37.3071,37.186,37.26,49500.0
2005-02-08 15:40:00,55.39,55.4,55.35,55.39,70300.0,37.26,37.2667,37.2331,37.26,70300.0
2005-02-08 15:50:00,55.39,55.5,55.36,55.49,77500.0,37.26,37.334,37.2398,37.3273,77500.0
2005-02-09 09:30:00,55.48,55.85,55.48,55.74,67500.0,37.3206,37.5695,37.3206,37.4955,67500.0
2005-02-09 09:40:00,55.72,55.73,55.56,55.61,37800.0,37.482,37.4887,37.3744,37.408,37800.0
2005-02-09 09:50:00,55.62,55.62,55.46,55.51,32700.0,37.4147,37.4147,37.3071,37.3407,32700.0
2005-02-09 10:00:00,55.52,55.6,55.35,55.4,31700.0,37.3475,37.4013,37.2331,37.2667,31700.0
2005-02-09 10:10:00,55.35,55.39,55.2,55.29,30700.0,37.2331,37.26,37.1322,37.1928,30700.0
2005-02-09 10:20:00,55.28,55.28,54.8,54.99,51500.0,37.186,37.186,36.8631,36.9909,51500.0
2005-02-09 10:30:00,54.97,55.0,54.5,54.65,62000.0,36.9775,36.9977,36.6613,36.7622,62000.0
2005-02-09 10:40:00,54.62,54.62,54.46,54.56,75600.0,36.7421,36.7421,36.6344,36.7017,75600.0
2005-02-09 10:50:00,54.55,54.65,54.55,54.65,69100.0,36.695,36.7622,36.695,36.7622,69100.0
2005-02-09 11:00:00,54.62,54.99,54.62,54.9,79100.0,36.7421,36.9909,36.7421,36.9304,79100.0
2005-02-09 11:10:00,54.98,54.98,54.87,54.92,33000.0,36.9842,36.9842,36.9102,36.9439,33000.0
2005-02-09 11:20:00,54.92,55.08,54.9,55.03,31400.0,36.9439,37.0515,36.9304,37.0179,31400.0
2005-02-09 11:30:00,55.05,55.18,54.94,55.18,54700.0,37.0313,37.1188,36.9573,37.1188,54700.0
2005-02-09 11:40:00,55.18,55.2,55.09,55.13,48600.0,37.1188,37.1322,37.0582,37.0851,48600.0
2005-02-09 11:50:00,55.13,55.15,55.11,55.11,22100.0,37.0851,37.0986,37.0717,37.0717,22100.0
2005-02-09 12:00:00,55.11,55.36,55.11,55.3,63700.0,37.0717,37.2398,37.0717,37.1995,63700.0
2005-02-09 12:10:00,55.3,55.31,55.26,55.3,26500.0,37.1995,37.2062,37.1726,37.1995,26500.0
2005-02-09 12:20:00,55.3,55.33,55.27,55.3,30800.0,37.1995,37.2197,37.1793,37.1995,30800.0
2005-02-09 12:30:00,55.3,55.34,55.3,55.32,14600.0,37.1995,37.2264,37.1995,37.2129,14600.0
2005-02-09 12:40:00,55.32,55.32,55.25,55.3,20700.0,37.2129,37.2129,37.1658,37.1995,20700.0
2005-02-09 12:50:00,55.32,55.4,55.3,55.35,24500.0,37.2129,37.2667,37.1995,37.2331,24500.0
2005-02-09 13:00:00,55.32,55.35,55.26,55.27,33900.0,37.2129,37.2331,37.1726,37.1793,33900.0
2005-02-09 13:10:00,55.27,55.3,55.15,55.15,11300.0,37.1793,37.1995,37.0986,37.0986,11300.0
2005-02-09 13:20:00,55.15,55.29,55.12,55.24,16200.0,37.0986,37.1928,37.0784,37.1591,16200.0
2005-02-09 13:30:00,55.23,55.31,55.16,55.3,33100.0,37.1524,37.2062,37.1053,37.1995,33100.0
2005-02-09 13:40:00,55.31,55.34,55.26,55.27,19500.0,37.2062,37.2264,37.1726,37.1793,19500.0
2005-02-09 13:50:00,55.27,55.32,55.19,55.23,49000.0,37.1793,37.2129,37.1255,37.1524,49000.0
2005-02-09 14:00:00,55.25,55.3,55.18,55.18,69700.0,37.1658,37.1995,37.1188,37.1188,69700.0
2005-02-09 14:10:00,55.19,55.19,55.06,55.07,34300.0,37.1255,37.1255,37.038,37.0448,34300.0
2005-02-09 14:20:00,55.06,55.06,55.01,55.02,48100.0,37.038,37.038,37.0044,37.0111,48100.0
2005-02-09 14:30:00,55.01,55.06,54.98,55.06,40900.0,37.0044,37.038,36.9842,37.038,40900.0
2005-02-09 14:40:00,55.06,55.18,55.02,55.13,40600.0,37.038,37.1188,37.0111,37.0851,40600.0
2005-02-09 14:50:00,55.16,55.65,55.07,55.12,83900.0,37.1053,37.4349,37.0448,37.0784,83900.0
2005-02-09 15:00:00,55.12,55.28,55.12,55.2,52900.0,37.0784,37.186,37.0784,37.1322,52900.0
2005-02-09 15:10:00,55.19,55.23,55.18,55.19,66300.0,37.1255,37.1524,37.1188,37.1255,66300.0
2005-02-09 15:20:00,55.18,55.29,55.15,55.29,70500.0,37.1188,37.1928,37.0986,37.1928,70500.0
2005-02-09 15:30:00,55.25,55.28,55.07,55.13,82500.0,37.1658,37.186,37.0448,37.0851,82500.0
2005-02-09 15:40:00,55.12,55.23,55.08,55.22,59000.0,37.0784,37.1524,37.0515,37.1457,59000.0
2005-02-09 15:50:00,55.22,55.49,55.1,55.35,203000.0,37.1457,37.3273,37.0649,37.2331,203000.0
2005-02-10 09:30:00,55.45,55.45,54.96,55.0,41900.0,37.3004,37.3004,36.9708,36.9977,41900.0
2005-02-10 09:40:00,55.02,55.25,54.97,55.15,62000.0,37.0111,37.1658,36.9775,37.0986,62000.0
2005-02-10 09:50:00,55.14,55.18,55.0,55.0,37200.0,37.0918,37.1188,36.9977,36.9977,37200.0
2005-02-10 10:00:00,55.0,55.0,54.75,54.82,36800.0,36.9977,36.9977,36.8295,36.8766,36800.0
2005-02-10 10:10:00,54.83,54.83,54.58,54.63,66700.0,36.8833,36.8833,36.7151,36.7488,66700.0
2005-02-10 10:20:00,54.63,54.63,54.49,54.53,42400.0,36.7488,36.7488,36.6546,36.6815,42400.0
2005-02-10 10:30:00,54.53,54.62,54.25,54.4,51300.0,36.6815,36.7421,36.4932,36.5941,51300.0
2005-02-10 10:40:00,54.45,54.6,54.41,54.5,51000.0,36.6277,36.7286,36.6008,36.6613,51000.0
2005-02-10 10:50:00,54.44,54.57,54.4,54.55,47700.0,36.621,36.7084,36.5941,36.695,47700.0
2005-02-10 11:00:00,54.57,54.65,54.54,54.61,44800.0,36.7084,36.7622,36.6882,36.7353,44800.0
2005-02-10 11:10:00,54.62,54.62,54.41,54.41,28800.0,36.7421,36.7421,36.6008,36.6008,28800.0
2005-02-10 11:20:00,54.42,54.45,54.28,54.39,77700.0,36.6075,36.6277,36.5133,36.5873,77700.0
2005-02-10 11:30:00,54.38,54.38,54.14,54.23,57200.0,36.5806,36.5806,36.4192,36.4797,57200.0
2005-02-10 11:40:00,54.24,54.38,54.24,54.35,34800.0,36.4864,36.5806,36.4864,36.5604,34800.0
2005-02-10 11:50:00,54.38,54.47,54.35,54.37,25500.0,36.5806,36.6411,36.5604,36.5739,25500.0
2005-02-10 12:00:00,54.37,54.48,54.36,54.45,82600.0,36.5739,36.6479,36.5672,36.6277,82600.0
2005-02-10 12:10:00,54.45,54.49,54.45,54.49,29200.0,36.6277,36.6546,36.6277,36.6546,29200.0
2005-02-10 12:20:00,54.49,54.7,54.49,54.68,68700.0,36.6546,36.7959,36.6546,36.7824,68700.0
2005-02-10 12:30:00,54.68,54.68,54.59,54.59,25700.0,36.7824,36.7824,36.7219,36.7219,25700.0
2005-02-10 12:40:00,54.58,54.63,54.58,54.61,9800.0,36.7151,36.7488,36.7151,36.7353,9800.0
2005-02-10 12:50:00,54.61,54.61,54.51,54.58,32000.0,36.7353,36.7353,36.6681,36.7151,32000.0
2005-02-10 13:00:00,54.58,54.62,54.52,54.52,3200.0,36.7151,36.7421,36.6748,36.6748,3200.0
2005-02-10 13:10:00,54.56,54.57,54.5,54.5,19800.0,36.7017,36.7084,36.6613,36.6613,19800.0
2005-02-10 13:20:00,54.48,54.65,54.45,54.65,19400.0,36.6479,36.7622,36.6277,36.7622,19400.0
2005-02-10 13:30:00,54.69,54.7,54.55,54.67,36700.0,36.7891,36.7959,36.695,36.7757,36700.0
2005-02-10 13:40:00,54.66,54.82,54.65,54.8,49900.0,36.769,36.8766,36.7622,36.8631,49900.0
2005-02-10 13:50:00,54.78,54.83,54.76,54.8,30600.0,36.8497,36.8833,36.8362,36.8631,30600.0
2005-02-10 14:00:00,54.81,54.99,54.8,54.87,40300.0,36.8699,36.9909,36.8631,36.9102,40300.0
2005-02-10 14:10:00,54.9,54.96,54.8,54.84,22600.0,36.9304,36.9708,36.8631,36.89,22600.0
2005-02-10 14:20:00,54.86,54.87,54.85,54.85,7000.0,36.9035,36.9102,36.8968,36.8968,7000.0
2005-02-10 14:30:00,54.86,54.9,54.77,54.78,20100.0,36.9035,36.9304,36.843,36.8497,20100.0
2005-02-10 14:40:00,54.78,54.83,54.6,54.82,64000.0,36.8497,36.8833,36.7286,36.8766,64000.0
2005-02-10 14:50:00,54.82,54.86,54.7,54.73,14900.0,36.8766,36.9035,36.7959,36.816,14900.0
2005-02-10 15:00:00,54.71,54.74,54.68,54.71,9400.0,36.8026,36.8228,36.7824,36.8026,9400.0
2005-02-10 15:10:00,54.72,54.74,54.66,54.73,14100.0,36.8093,36.8228,36.769,36.816,14100.0
2005-02-10 15:20:00,54.73,54.75,54.55,54.55,43200.0,36.816,36.8295,36.695,36.695,43200.0
2005-02-10 15:30:00,54.56,54.7,54.56,54.68,36000.0,36.7017,36.7959,36.7017,36.7824,36000.0
2005-02-10 15:40:00,54.68,54.73,54.54,54.61,37500.0,36.7824,36.816,36.6882,36.7353,37500.0
2005-02-10 15:50:00,54.56,54.7,54.56,54.65,46900.0,36.7017,36.7959,36.7017,36.7622,46900.0
2005-02-11 09:30:00,54.66,55.0,54.55,54.93,32100.0,36.769,36.9977,36.695,36.9506,32100.0
2005-02-11 09:40:00,54.94,54.99,54.8,54.96,45600.0,36.9573,36.9909,36.8631,36.9708,45600.0
2005-02-11 09:50:00,54.99,54.99,54.86,54.86,25000.0,36.9909,36.9909,36.9035,36.9035,25000.0
2005-02-11 10:00:00,54.86,55.0,54.85,54.91,48200.0,36.9035,36.9977,36.8968,36.9371,48200.0
2005-02-11 10:10:00,54.9,55.0,54.86,55.0,12300.0,36.9304,36.9977,36.9035,36.9977,12300.0
2005-02-11 10:20:00,54.99,55.27,54.93,55.19,53700.0,36.9909,37.1793,36.9506,37.1255,53700.0
2005-02-11 10:30:00,55.19,55.19,54.89,54.99,15100.0,37.1255,37.1255,36.9237,36.9909,15100.0
2005-02-11 10:40:00,55.02,55.05,54.95,55.04,6900.0,37.0111,37.0313,36.964,37.0246,6900.0
2005-02-11 10:50:00,55.02,55.02,54.95,54.96,7100.0,37.0111,37.0111,36.964,36.9708,7100.0
2005-02-11 11:00:00,54.96,55.0,54.93,54.95,34300.0,36.9708,36.9977,36.9506,36.964,34300.0
2005-02-11 11:10:00,54.98,55.11,54.93,54.93,36500.0,36.9842,37.0717,36.9506,36.9506,36500.0
2005-02-11 11:20:00,54.94,54.96,54.84,54.92,38400.0,36.9573,36.9708,36.89,36.9439,38400.0
2005-02-11 11:30:00,54.92,54.99,54.88,54.92,58300.0,36.9439,36.9909,36.9169,36.9439,58300.0
2005-02-11 11:40:00,54.94,54.98,54.92,54.95,7800.0,36.9573,36.9842,36.9439,36.964,7800.0
2005-02-11 11:50:00,54.93,54.99,54.82,54.98,8000.0,36.9506,36.9909,36.8766,36.9842,8000.0
2005-02-11 12:00:00,54.98,55.1,54.98,55.02,29700.0,36.9842,37.0649,36.9842,37.0111,29700.0
2005-02-11 12:10:00,54.97,54.99,54.88,54.94,9600.0,36.9775,36.9909,36.9169,36.9573,9600.0
2005-02-11 12:20:00,54.94,55.04,54.94,55.02,26900.0,36.9573,37.0246,36.9573,37.0111,26900.0
2005-02-11 12:30:00,55.02,55.05,54.95,54.95,29000.0,37.0111,37.0313,36.964,36.964,29000.0
2005-02-11 12:40:00,54.95,55.0,54.95,54.98,9500.0,36.964,36.9977,36.964,36.9842,9500.0
2005-02-11 12:50:00,54.98,55.06,54.98,55.05,3400.0,36.9842,37.038,36.9842,37.0313,3400.0
2005-02-11 13:00:00,55.05,55.06,54.96,55.0,13700.0,37.0313,37.038,36.9708,36.9977,13700.0
2005-02-11 13:10:00,54.97,55.0,54.96,54.98,8200.0,36.9775,36.9977,36.9708,36.9842,8200.0
2005-02-11 13:20:00,55.0,55.05,54.99,55.03,11300.0,36.9977,37.0313,36.9909,37.0179,11300.0
2005-02-11 13:30:00,55.03,55.18,55.03,55.18,8700.0,37.0179,37.1188,37.0179,37.1188,8700.0
2005-02-11 13:40:00,55.18,55.32,55.18,55.29,6300.0,37.1188,37.2129,37.1188,37.1928,6300.0
2005-02-11 13:50:00,55.3,55.44,55.28,55.41,14300.0,37.1995,37.2937,37.186,37.2735,14300.0
2005-02-11 14:00:00,55.41,55.44,55.35,55.4,11800.0,37.2735,37.2937,37.2331,37.2667,11800.0
2005-02-11 14:10:00,55.38,55.39,55.17,55.22,42200.0,37.2533,37.26,37.112,37.1457,42200.0
2005-02-11 14:20:00,55.22,55.36,55.18,55.29,13400.0,37.1457,37.2398,37.1188,37.1928,13400.0
2005-02-11 14:30:00,55.29,55.3,55.13,55.27,29600.0,37.1928,37.1995,37.0851,37.1793,29600.0
2005-02-11 14:40:00,55.3,55.32,55.26,55.26,5300.0,37.1995,37.2129,37.1726,37.1726,5300.0
2005-02-11 14:50:00,55.28,55.3,55.27,55.29,10400.0,37.186,37.1995,37.1793,37.1928,10400.0
2005-02-11 15:00:00,55.29,55.29,55.26,55.27,7800.0,37.1928,37.1928,37.1726,37.1793,7800.0
2005-02-11 15:10:00,55.26,55.3,55.1,55.11,14100.0,37.1726,37.1995,37.0649,37.0717,14100.0
2005-02-11 15:20:00,55.09,55.17,55.01,55.01,27400.0,37.0582,37.112,37.0044,37.0044,27400.0
2005-02-11 15:30:00,55.0,55.01,54.81,54.89,22600.0,36.9977,37.0044,36.8699,36.9237,22600.0
2005-02-11 15:40:00,54.85,54.97,54.78,54.82,35400.0,36.8968,36.9775,36.8497,36.8766,35400.0
2005-02-11 15:50:00,54.83,54.83,54.72,54.73,79900.0,36.8833,36.8833,36.8093,36.816,79900.0
2005-02-14 09:30:00,54.73,54.77,54.57,54.63,59700.0,36.816,36.843,36.7084,36.7488,59700.0
2005-02-14 09:40:00,54.64,54.75,54.59,54.74,22500.0,36.7555,36.8295,36.7219,36.8228,22500.0
2005-02-14 09:50:00,54.76,54.78,54.55,54.55,41000.0,36.8362,36.8497,36.695,36.695,41000.0
2005-02-14 10:00:00,54.53,54.61,54.45,54.57,40500.0,36.6815,36.7353,36.6277,36.7084,40500.0
2005-02-14 10:10:00,54.57,54.59,54.5,54.51,54600.0,36.7084,36.7219,36.6613,36.6681,54600.0
2005-02-14 10:20:00,54.52,54.57,54.36,54.5,56700.0,36.6748,36.7084,36.5672,36.6613,56700.0
2005-02-14 10:30:00,54.5,54.63,54.49,54.59,23500.0,36.6613,36.7488,36.6546,36.7219,23500.0
2005-02-14 10:40:00,54.6,54.75,54.55,54.6,38100.0,36.7286,36.8295,36.695,36.7286,38100.0
2005-02-14 10:50:00,54.6,54.65,54.58,54.63,44900.0,36.7286,36.7622,36.7151,36.7488,44900.0
2005-02-14 11:00:00,54.63,54.69,54.56,54.56,6400.0,36.7488,36.7891,36.7017,36.7017,6400.0
2005-02-14 11:10:00,54.57,54.78,54.53,54.75,19300.0,36.7084,36.8497,36.6815,36.8295,19300.0
2005-02-14 11:20:00,54.8,54.83,54.74,54.78,4100.0,36.8631,36.8833,36.8228,36.8497,4100.0
2005-02-14 11:30:00,54.78,54.85,54.7,54.7,11600.0,36.8497,36.8968,36.7959,36.7959,11600.0
2005-02-14 11:40:00,54.7,54.72,54.65,54.72,19500.0,36.7959,36.8093,36.7622,36.8093,19500.0
2005-02-14 11:50:00,54.73,54.73,54.72,54.73,1500.0,36.816,36.816,36.8093,36.816,1500.0
2005-02-14 12:00:00,54.74,54.75,54.7,54.73,4900.0,36.8228,36.8295,36.7959,36.816,4900.0
2005-02-14 12:10:00,54.72,54.75,54.72,54.73,3000.0,36.8093,36.8295,36.8093,36.816,3000.0
2005-02-14 12:20:00,54.74,54.8,54.74,54.77,8800.0,36.8228,36.8631,36.8228,36.843,8800.0
2005-02-14 12:30:00,54.78,54.87,54.78,54.81,15500.0,36.8497,36.9102,36.8497,36.8699,15500.0
2005-02-14 12:40:00,54.81,54.89,54.8,54.89,6100.0,36.8699,36.9237,36.8631,36.9237,6100.0
2005-02-14 12:50:00,54.9,55.02,54.9,54.99,20900.0,36.9304,37.0111,36.9304,36.9909,20900.0
2005-02-14 13:00:00,55.02,55.05,54.93,54.94,44200.0,37.0111,37.0313,36.9506,36.9573,44200.0
2005-02-14 13:10:00,54.94,54.98,54.94,54.98,5700.0,36.9573,36.9842,36.9573,36.9842,5700.0
2005-02-14 13:20:00,54.97,54.98,54.93,54.95,8600.0,36.9775,36.9842,36.9506,36.964,8600.0
2005-02-14 13:30:00,54.93,55.0,54.87,54.9,35500.0,36.9506,36.9977,36.9102,36.9304,35500.0
2005-02-14 13:40:00,54.89,54.91,54.85,54.91,7400.0,36.9237,36.9371,36.8968,36.9371,7400.0
2005-02-14 13:50:00,54.89,54.91,54.85,54.89,25600.0,36.9237,36.9371,36.8968,36.9237,25600.0
2005-02-14 14:00:00,54.87,54.9,54.84,54.84,21900.0,36.9102,36.9304,36.89,36.89,21900.0
2005-02-14 14:10:00,54.85,54.93,54.84,54.88,18600.0,36.8968,36.9506,36.89,36.9169,18600.0
2005-02-14 14:20:00,54.85,54.93,54.85,54.88,8800.0,36.8968,36.9506,36.8968,36.9169,8800.0
2005-02-14 14:30:00,54.88,54.91,54.85,54.9,4100.0,36.9169,36.9371,36.8968,36.9304,4100.0
2005-02-14 14:40:00,54.9,54.96,54.87,54.89,19000.0,36.9304,36.9708,36.9102,36.9237,19000.0
2005-02-14 14:50:00,54.86,54.88,54.84,54.84,16800.0,36.9035,36.9169,36.89,36.89,16800.0
2005-02-14 15:00:00,54.84,54.91,54.83,54.9,16500.0,36.89,36.9371,36.8833,36.9304,16500.0
2005-02-14 15:10:00,54.88,54.97,54.88,54.96,19400.0,36.9169,36.9775,36.9169,36.9708,19400.0
2005-02-14 15:20:00,54.96,54.99,54.94,54.96,14500.0,36.9708,36.9909,36.9573,36.9708,14500.0
2005-02-14 15:30:00,54.96,55.02,54.94,54.95,30400.0,36.9708,37.0111,36.9573,36.964,30400.0
2005-02-14 15:40:00,54.95,54.97,54.9,54.9,38900.0,36.964,36.9775,36.9304,36.9304,38900.0
2005-02-14 15:50:00,54.9,54.9,54.79,54.82,53500.0,36.9304,36.9304,36.8564,36.8766,53500.0
2005-02-15 09:30:00,54.79,55.07,54.72,54.72,60600.0,36.8564,37.0448,36.8093,36.8093,60600.0
2005-02-15 09:40:00,54.71,54.77,54.58,54.73,66800.0,36.8026,36.843,36.7151,36.816,66800.0
2005-02-15 09:50:00,54.71,54.71,54.61,54.66,31500.0,36.8026,36.8026,36.7353,36.769,31500.0
2005-02-15 10:00:00,54.67,54.71,54.66,54.69,32100.0,36.7757,36.8026,36.769,36.7891,32100.0
2005-02-15 10:10:00,54.68,54.69,54.57,54.68,28900.0,36.7824,36.7891,36.7084,36.7824,28900.0
2005-02-15 10:20:00,54.68,54.7,54.62,54.62,31700.0,36.7824,36.7959,36.7421,36.7421,31700.0
2005-02-15 10:30:00,54.62,54.7,54.62,54.68,29400.0,36.7421,36.7959,36.7421,36.7824,29400.0
2005-02-15 10:40:00,54.68,54.7,54.49,54.51,53900.0,36.7824,36.7959,36.6546,36.6681,53900.0
2005-02-15 10:50:00,54.52,54.65,54.52,54.63,24400.0,36.6748,36.7622,36.6748,36.7488,24400.0
2005-02-15 11:00:00,54.63,54.67,54.5,54.55,34600.0,36.7488,36.7757,36.6613,36.695,34600.0
2005-02-15 11:10:00,54.54,54.61,54.54,54.58,9000.0,36.6882,36.7353,36.6882,36.7151,9000.0
2005-02-15 11:20:00,54.59,54.59,54.53,54.57,13100.0,36.7219,36.7219,36.6815,36.7084,13100.0
2005-02-15 11:30:00,54.58,54.58,54.56,54.56,16300.0,36.7151,36.7151,36.7017,36.7017,16300.0
2005-02-15 11:40:00,54.56,54.56,54.52,54.53,4400.0,36.7017,36.7017,36.6748,36.6815,4400.0
2005-02-15 11:50:00,54.51,54.52,54.4,54.49,39600.0,36.6681,36.6748,36.5941,36.6546,39600.0
2005-02-15 12:00:00,54.5,54.5,54.42,54.42,23300.0,36.6613,36.6613,36.6075,36.6075,23300.0
2005-02-15 12:10:00,54.42,54.58,54.4,54.57,27900.0,36.6075,36.7151,36.5941,36.7084,27900.0
2005-02-15 12:20:00,54.57,54.57,54.4,54.45,47300.0,36.7084,36.7084,36.5941,36.6277,47300.0
2005-02-15 12:30:00,54.45,54.5,54.45,54.47,4700.0,36.6277,36.6613,36.6277,36.6411,4700.0
2005-02-15 12:40:00,54.48,54.49,54.47,54.48,5600.0,36.6479,36.6546,36.6411,36.6479,5600.0
2005-02-15 12:50:00,54.49,54.54,54.48,54.5,21600.0,36.6546,36.6882,36.6479,36.6613,21600.0
2005-02-15 13:00:00,54.5,54.51,54.43,54.45,31400.0,36.6613,36.6681,36.6142,36.6277,31400.0
2005-02-15 13:10:00,54.46,54.64,54.46,54.6,22700.0,36.6344,36.7555,36.6344,36.7286,22700.0
2005-02-15 13:20:00,54.63,54.63,54.48,54.49,34800.0,36.7488,36.7488,36.6479,36.6546,34800.0
2005-02-15 13:30:00,54.47,54.58,54.42,54.51,22700.0,36.6411,36.7151,36.6075,36.6681,22700.0
2005-02-15 13:40:00,54.55,54.6,54.54,54.57,28600.0,36.695,36.7286,36.6882,36.7084,28600.0
2005-02-15 13:50:00,54.58,54.6,54.4,54.42,33600.0,36.7151,36.7286,36.5941,36.6075,33600.0
2005-02-15 14:00:00,54.44,54.6,54.43,54.46,41400.0,36.621,36.7286,36.6142,36.6344,41400.0
2005-02-15 14:10:00,54.46,54.59,54.4,54.41,40300.0,36.6344,36.7219,36.5941,36.6008,40300.0
2005-02-15 14:20:00,54.41,54.48,54.4,54.41,16200.0,36.6008,36.6479,36.5941,36.6008,16200.0
2005-02-15 14:30:00,54.42,54.42,54.37,54.37,38800.0,36.6075,36.6075,36.5739,36.5739,38800.0
2005-02-15 14:40:00,54.37,54.37,54.27,54.3,32600.0,36.5739,36.5739,36.5066,36.5268,32600.0
2005-02-15 14:50:00,54.31,54.31,54.23,54.23,26500.0,36.5335,36.5335,36.4797,36.4797,26500.0
2005-02-15 15:00:00,54.24,54.27,54.13,54.14,42900.0,36.4864,36.5066,36.4124,36.4192,42900.0
2005-02-15 15:10:00,54.13,54.22,54.03,54.07,65600.0,36.4124,36.473,36.3452,36.3721,65600.0
2005-02-15 15:20:00,54.06,54.09,53.89,53.99,62000.0,36.3653,36.3855,36.251,36.3183,62000.0
2005-02-15 15:30:00,53.99,54.24,53.99,54.2,92400.0,36.3183,36.4864,36.3183,36.4595,92400.0
2005-02-15 15:40:00,54.2,54.2,54.0,54.06,82800.0,36.4595,36.4595,36.325,36.3653,82800.0
2005-02-15 15:50:00,54.06,54.3,54.0,54.27,215000.0,36.3653,36.5268,36.325,36.5066,215000.0
2005-02-16 09:30:00,54.2,54.21,53.06,53.45,630200.0,36.4595,36.4663,35.6927,35.955,630200.0
2005-02-16 09:40:00,53.5,53.53,52.71,52.72,264800.0,35.9886,36.0088,35.4572,35.464,264800.0
2005-02-16 09:50:00,52.75,52.9,52.61,52.9,288100.0,35.4841,35.585,35.39,35.585,288100.0
2005-02-16 10:00:00,52.9,53.05,52.54,52.66,322400.0,35.585,35.6859,35.3429,35.4236,322400.0
2005-02-16 10:10:00,52.75,52.93,52.65,52.9,183100.0,35.4841,35.6052,35.4169,35.585,183100.0
2005-02-16 10:20:00,52.85,52.9,52.0,52.0,422600.0,35.5514,35.585,34.9796,34.9796,422600.0
2005-02-16 10:30:00,52.0,52.25,51.56,52.05,377000.0,34.9796,35.1478,34.6836,35.0133,377000.0
2005-02-16 10:40:00,52.09,52.2,51.85,52.13,178800.0,35.0402,35.1142,34.8787,35.0671,178800.0
2005-02-16 10:50:00,52.11,52.2,51.87,52.2,128000.0,35.0536,35.1142,34.8922,35.1142,128000.0
2005-02-16 11:00:00,52.2,52.3,52.06,52.13,99600.0,35.1142,35.1814,35.02,35.0671,99600.0
2005-02-16 11:10:00,52.14,52.28,52.14,52.23,132300.0,35.0738,35.168,35.0738,35.1343,132300.0
2005-02-16 11:20:00,52.23,52.29,52.07,52.16,51600.0,35.1343,35.1747,35.0267,35.0872,51600.0
2005-02-16 11:30:00,52.16,52.3,52.16,52.3,48000.0,35.0872,35.1814,35.0872,35.1814,48000.0
2005-02-16 11:40:00,52.3,52.42,52.3,52.39,53200.0,35.1814,35.2621,35.1814,35.242,53200.0
2005-02-16 11:50:00,52.39,52.39,52.05,52.13,96800.0,35.242,35.242,35.0133,35.0671,96800.0
2005-02-16 12:00:00,52.13,52.15,52.06,52.08,45700.0,35.0671,35.0805,35.02,35.0334,45700.0
2005-02-16 12:10:00,52.08,52.19,52.06,52.18,44500.0,35.0334,35.1074,35.02,35.1007,44500.0
2005-02-16 12:20:00,52.18,52.18,52.09,52.15,19300.0,35.1007,35.1007,35.0402,35.0805,19300.0
2005-02-16 12:30:00,52.15,52.16,51.63,51.69,72900.0,35.0805,35.0872,34.7307,34.7711,72900.0
2005-02-16 12:40:00,51.77,51.82,51.54,51.61,104900.0,34.8249,34.8585,34.6702,34.7173,104900.0
2005-02-16 12:50:00,51.6,51.62,51.2,51.39,144500.0,34.7105,34.724,34.4415,34.5693,144500.0
2005-02-16 13:00:00,51.39,51.61,51.3,51.61,94000.0,34.5693,34.7173,34.5087,34.7173,94000.0
2005-02-16 13:10:00,51.66,51.98,51.65,51.75,91500.0,34.7509,34.9662,34.7442,34.8114,91500.0
2005-02-16 13:20:00,51.71,51.8,51.57,51.57,116200.0,34.7845,34.8451,34.6904,34.6904,116200.0
2005-02-16 13:30:00,51.56,51.6,51.47,51.57,109000.0,34.6836,34.7105,34.6231,34.6904,109000.0
2005-02-16 13:40:00,51.57,51.81,51.57,51.69,141500.0,34.6904,34.8518,34.6904,34.7711,141500.0
2005-02-16 13:50:00,51.69,52.08,51.68,52.04,66900.0,34.7711,35.0334,34.7644,35.0065,66900.0
2005-02-16 14:00:00,52.05,52.19,52.05,52.17,77900.0,35.0133,35.1074,35.0133,35.094,77900.0
2005-02-16 14:10:00,52.17,52.48,52.16,52.42,225800.0,35.094,35.3025,35.0872,35.2621,225800.0
2005-02-16 14:20:00,52.43,52.43,52.05,52.1,104900.0,35.2689,35.2689,35.0133,35.0469,104900.0
2005-02-16 14:30:00,52.08,52.25,52.06,52.25,60800.0,35.0334,35.1478,35.02,35.1478,60800.0
2005-02-16 14:40:00,52.24,52.27,52.12,52.12,40500.0,35.1411,35.1612,35.0603,35.0603,40500.0
2005-02-16 14:50:00,52.1,52.28,52.1,52.24,87300.0,35.0469,35.168,35.0469,35.1411,87300.0
2005-02-16 15:00:00,52.24,52.31,52.16,52.2,73900.0,35.1411,35.1881,35.0872,35.1142,73900.0
2005-02-16 15:10:00,52.2,52.35,52.2,52.34,98300.0,35.1142,35.2151,35.1142,35.2083,98300.0
2005-02-16 15:20:00,52.34,52.36,52.24,52.34,115300.0,35.2083,35.2218,35.1411,35.2083,115300.0
2005-02-16 15:30:00,52.33,52.48,52.33,52.42,140000.0,35.2016,35.3025,35.2016,35.2621,140000.0
2005-02-16 15:40:00,52.45,52.66,52.41,52.66,128600.0,35.2823,35.4236,35.2554,35.4236,128600.0
2005-02-16 15:50:00,52.65,52.78,52.55,52.6,173700.0,35.4169,35.5043,35.3496,35.3832,173700.0
2005-02-17 09:30:00,52.7,53.08,52.67,53.04,67900.0,35.4505,35.7061,35.4303,35.6792,67900.0
2005-02-17 09:40:00,53.04,53.38,52.99,53.14,108400.0,35.6792,35.9079,35.6456,35.7465,108400.0
2005-02-17 09:50:00,53.14,53.35,53.1,53.14,58900.0,35.7465,35.8877,35.7196,35.7465,58900.0
2005-02-17 10:00:00,53.16,53.24,53.16,53.2,154000.0,35.7599,35.8137,35.7599,35.7868,154000.0
2005-02-17 10:10:00,53.2,53.27,53.18,53.26,193000.0,35.7868,35.8339,35.7734,35.8272,193000.0
2005-02-17 10:20:00,53.26,53.44,53.25,53.44,41000.0,35.8272,35.9483,35.8205,35.9483,41000.0
2005-02-17 10:30:00,53.44,53.44,53.18,53.21,96400.0,35.9483,35.9483,35.7734,35.7936,96400.0
2005-02-17 10:40:00,53.21,53.33,53.2,53.33,44100.0,35.7936,35.8743,35.7868,35.8743,44100.0
2005-02-17 10:50:00,53.33,53.49,53.32,53.44,32100.0,35.8743,35.9819,35.8676,35.9483,32100.0
2005-02-17 11:00:00,53.4,53.98,53.38,53.97,112700.0,35.9214,36.3115,35.9079,36.3048,112700.0
2005-02-17 11:10:00,53.96,54.09,53.79,53.94,67700.0,36.2981,36.3855,36.1837,36.2846,67700.0
2005-02-17 11:20:00,53.94,53.96,53.74,53.76,54200.0,36.2846,36.2981,36.1501,36.1635,54200.0
2005-02-17 11:30:00,53.78,53.9,53.75,53.9,46900.0,36.177,36.2577,36.1568,36.2577,46900.0
2005-02-17 11:40:00,53.91,53.96,53.83,53.85,30100.0,36.2644,36.2981,36.2106,36.2241,30100.0
2005-02-17 11:50:00,53.85,53.86,53.82,53.85,61500.0,36.2241,36.2308,36.2039,36.2241,61500.0
2005-02-17 12:00:00,53.84,53.9,53.8,53.83,39600.0,36.2174,36.2577,36.1904,36.2106,39600.0
2005-02-17 12:10:00,53.83,53.86,53.76,53.83,21900.0,36.2106,36.2308,36.1635,36.2106,21900.0
2005-02-17 12:20:00,53.84,53.88,53.75,53.82,21200.0,36.2174,36.2443,36.1568,36.2039,21200.0
2005-02-17 12:30:00,53.85,53.91,53.84,53.88,12100.0,36.2241,36.2644,36.2174,36.2443,12100.0
2005-02-17 12:40:00,53.9,54.15,53.88,54.14,67400.0,36.2577,36.4259,36.2443,36.4192,67400.0
2005-02-17 12:50:00,54.11,54.28,54.11,54.22,29100.0,36.399,36.5133,36.399,36.473,29100.0
2005-02-17 13:00:00,54.23,54.24,54.11,54.12,25400.0,36.4797,36.4864,36.399,36.4057,25400.0
2005-02-17 13:10:00,54.12,54.2,54.11,54.16,44900.0,36.4057,36.4595,36.399,36.4326,44900.0
2005-02-17 13:20:00,54.17,54.17,54.01,54.06,92300.0,36.4393,36.4393,36.3317,36.3653,92300.0
2005-02-17 13:30:00,54.07,54.14,54.04,54.08,22700.0,36.3721,36.4192,36.3519,36.3788,22700.0
2005-02-17 13:40:00,54.09,54.13,53.95,54.06,66700.0,36.3855,36.4124,36.2914,36.3653,66700.0
2005-02-17 13:50:00,54.08,54.09,54.01,54.04,36600.0,36.3788,36.3855,36.3317,36.3519,36600.0
2005-02-17 14:00:00,54.08,54.09,54.03,54.04,21600.0,36.3788,36.3855,36.3452,36.3519,21600.0
2005-02-17 14:10:00,54.04,54.09,54.03,54.09,17900.0,36.3519,36.3855,36.3452,36.3855,17900.0
2005-02-17 14:20:00,54.09,54.1,54.05,54.06,18300.0,36.3855,36.3923,36.3586,36.3653,18300.0
2005-02-17 14:30:00,54.07,54.13,54.05,54.05,18500.0,36.3721,36.4124,36.3586,36.3586,18500.0
2005-02-17 14:40:00,54.05,54.06,53.99,53.99,29900.0,36.3586,36.3653,36.3183,36.3183,29900.0
2005-02-17 14:50:00,53.99,54.04,53.95,53.96,66200.0,36.3183,36.3519,36.2914,36.2981,66200.0
2005-02-17 15:00:00,53.96,53.97,53.9,53.9,104300.0,36.2981,36.3048,36.2577,36.2577,104300.0
2005-02-17 15:10:00,53.9,53.9,53.83,53.88,51000.0,36.2577,36.2577,36.2106,36.2443,51000.0
2005-02-17 15:20:00,53.88,53.94,53.88,53.92,57400.0,36.2443,36.2846,36.2443,36.2712,57400.0
2005-02-17 15:30:00,53.92,54.01,53.9,54.01,62200.0,36.2712,36.3317,36.2577,36.3317,62200.0
2005-02-17 15:40:00,54.0,54.07,53.96,54.06,159200.0,36.325,36.3721,36.2981,36.3653,159200.0
2005-02-17 15:50:00,54.1,54.1,53.9,53.9,66100.0,36.3923,36.3923,36.2577,36.2577,66100.0
2005-02-18 09:30:00,54.22,54.75,54.05,54.55,98800.0,36.473,36.8295,36.3586,36.695,98800.0
2005-02-18 09:40:00,54.55,54.65,54.46,54.53,106800.0,36.695,36.7622,36.6344,36.6815,106800.0
2005-02-18 09:50:00,54.51,54.7,54.5,54.61,62800.0,36.6681,36.7959,36.6613,36.7353,62800.0
2005-02-18 10:00:00,54.57,54.76,54.57,54.73,63900.0,36.7084,36.8362,36.7084,36.816,63900.0
2005-02-18 10:10:00,54.74,54.9,54.67,54.83,81900.0,36.8228,36.9304,36.7757,36.8833,81900.0
2005-02-18 10:20:00,54.83,54.85,54.77,54.81,40400.0,36.8833,36.8968,36.843,36.8699,40400.0
2005-02-18 10:30:00,54.79,54.79,54.52,54.52,107000.0,36.8564,36.8564,36.6748,36.6748,107000.0
2005-02-18 10:40:00,54.54,54.54,54.35,54.37,76800.0,36.6882,36.6882,36.5604,36.5739,76800.0
2005-02-18 10:50:00,54.37,54.49,54.35,54.47,48700.0,36.5739,36.6546,36.5604,36.6411,48700.0
2005-02-18 11:00:00,54.45,54.48,54.17,54.18,36800.0,36.6277,36.6479,36.4393,36.4461,36800.0
2005-02-18 11:10:00,54.2,54.2,54.14,54.16,32900.0,36.4595,36.4595,36.4192,36.4326,32900.0
2005-02-18 11:20:00,54.17,54.38,54.17,54.26,49200.0,36.4393,36.5806,36.4393,36.4999,49200.0
2005-02-18 11:30:00,54.25,54.3,54.14,54.14,14600.0,36.4932,36.5268,36.4192,36.4192,14600.0
2005-02-18 11:40:00,54.14,54.24,54.1,54.11,28600.0,36.4192,36.4864,36.3923,36.399,28600.0
2005-02-18 11:50:00,54.1,54.1,53.5,53.61,99500.0,36.3923,36.3923,35.9886,36.0626,99500.0
2005-02-18 12:00:00,53.6,53.68,53.59,53.59,38000.0,36.0559,36.1097,36.0492,36.0492,38000.0
2005-02-18 12:10:00,53.62,53.66,53.53,53.66,27100.0,36.0694,36.0963,36.0088,36.0963,27100.0
2005-02-18 12:20:00,53.66,53.66,53.52,53.6,25700.0,36.0963,36.0963,36.0021,36.0559,25700.0
2005-02-18 12:30:00,53.58,53.71,53.58,53.71,22000.0,36.0425,36.1299,36.0425,36.1299,22000.0
2005-02-18 12:40:00,53.72,53.75,53.66,53.73,18200.0,36.1366,36.1568,36.0963,36.1434,18200.0
2005-02-18 12:50:00,53.74,53.76,53.73,53.75,23700.0,36.1501,36.1635,36.1434,36.1568,23700.0
2005-02-18 13:00:00,53.75,53.79,53.72,53.74,13900.0,36.1568,36.1837,36.1366,36.1501,13900.0
2005-02-18 13:10:00,53.72,53.72,53.66,53.69,11100.0,36.1366,36.1366,36.0963,36.1165,11100.0
2005-02-18 13:20:00,53.69,53.69,53.58,53.59,15400.0,36.1165,36.1165,36.0425,36.0492,15400.0
2005-02-18 13:30:00,53.6,53.66,53.58,53.64,11500.0,36.0559,36.0963,36.0425,36.0828,11500.0
2005-02-18 13:40:00,53.66,53.66,53.62,53.63,4600.0,36.0963,36.0963,36.0694,36.0761,4600.0
2005-02-18 13:50:00,53.63,53.66,53.59,53.65,21200.0,36.0761,36.0963,36.0492,36.0895,21200.0
2005-02-18 14:00:00,53.63,53.7,53.63,53.7,15900.0,36.0761,36.1232,36.0761,36.1232,15900.0
2005-02-18 14:10:00,53.71,53.82,53.71,53.8,25300.0,36.1299,36.2039,36.1299,36.1904,25300.0
2005-02-18 14:20:00,53.8,53.9,53.74,53.9,32800.0,36.1904,36.2577,36.1501,36.2577,32800.0
2005-02-18 14:30:00,53.89,54.01,53.87,53.99,25500.0,36.251,36.3317,36.2375,36.3183,25500.0
2005-02-18 14:40:00,53.97,54.0,53.93,54.0,14800.0,36.3048,36.325,36.2779,36.325,14800.0
2005-02-18 14:50:00,53.98,54.02,53.98,54.0,22200.0,36.3115,36.3384,36.3115,36.325,22200.0
2005-02-18 15:00:00,54.0,54.17,54.0,54.16,57600.0,36.325,36.4393,36.325,36.4326,57600.0
2005-02-18 15:10:00,54.17,54.17,54.1,54.12,26100.0,36.4393,36.4393,36.3923,36.4057,26100.0
2005-02-18 15:20:00,54.13,54.13,54.09,54.1,58400.0,36.4124,36.4124,36.3855,36.3923,58400.0
2005-02-18 15:30:00,54.1,54.1,54.05,54.07,46000.0,36.3923,36.3923,36.3586,36.3721,46000.0
2005-02-18 15:40:00,54.06,54.2,54.05,54.2,55100.0,36.3653,36.4595,36.3586,36.4595,55100.0
2005-02-18 15:50:00,54.21,54.22,54.05,54.05,106500.0,36.4663,36.473,36.3586,36.3586,106500.0
2005-02-22 09:30:00,53.25,53.49,53.0,53.26,67100.0,35.8205,35.9819,35.6523,35.8272,67100.0
2005-02-22 09:40:00,53.27,53.41,53.03,53.15,46900.0,35.8339,35.9281,35.6725,35.7532,46900.0
2005-02-22 09:50:00,53.15,53.34,53.12,53.23,39000.0,35.7532,35.881,35.733,35.807,39000.0
2005-02-22 10:00:00,53.31,53.55,53.2,53.22,53100.0,35.8608,36.0223,35.7868,35.8003,53100.0
2005-02-22 10:10:00,53.3,53.41,53.2,53.33,20000.0,35.8541,35.9281,35.7868,35.8743,20000.0
2005-02-22 10:20:00,53.34,53.83,53.34,53.69,25700.0,35.881,36.2106,35.881,36.1165,25700.0
2005-02-22 10:30:00,53.67,53.79,53.6,53.79,31500.0,36.103,36.1837,36.0559,36.1837,31500.0
2005-02-22 10:40:00,53.79,53.83,53.67,53.7,24900.0,36.1837,36.2106,36.103,36.1232,24900.0
2005-02-22 10:50:00,53.68,53.75,53.57,53.57,33400.0,36.1097,36.1568,36.0357,36.0357,33400.0
2005-02-22 11:00:00,53.57,53.68,53.55,53.66,30100.0,36.0357,36.1097,36.0223,36.0963,30100.0
2005-02-22 11:10:00,53.66,53.66,53.55,53.57,25100.0,36.0963,36.0963,36.0223,36.0357,25100.0
2005-02-22 11:20:00,53.59,53.62,53.56,53.62,8500.0,36.0492,36.0694,36.029,36.0694,8500.0
2005-02-22 11:30:00,53.61,53.62,53.48,53.5,17500.0,36.0626,36.0694,35.9752,35.9886,17500.0
2005-02-22 11:40:00,53.49,53.5,53.47,53.48,16200.0,35.9819,35.9886,35.9685,35.9752,16200.0
2005-02-22 11:50:00,53.48,53.51,53.4,53.42,38000.0,35.9752,35.9954,35.9214,35.9348,38000.0
2005-02-22 12:00:00,53.42,53.5,53.39,53.47,13600.0,35.9348,35.9886,35.9146,35.9685,13600.0
2005-02-22 12:10:00,53.47,53.47,53.32,53.32,28200.0,35.9685,35.9685,35.8676,35.8676,28200.0
2005-02-22 12:20:00,53.3,53.3,52.9,52.93,52300.0,35.8541,35.8541,35.585,35.6052,52300.0
2005-02-22 12:30:00,52.92,52.99,52.9,52.94,25200.0,35.5985,35.6456,35.585,35.6119,25200.0
2005-02-22 12:40:00,52.9,52.91,52.76,52.76,12700.0,35.585,35.5918,35.4909,35.4909,12700.0
2005-02-22 12:50:00,52.77,52.79,52.6,52.66,23200.0,35.4976,35.511,35.3832,35.4236,23200.0
2005-02-22 13:00:00,52.66,52.83,52.6,52.72,40500.0,35.4236,35.5379,35.3832,35.464,40500.0
2005-02-22 13:10:00,52.71,52.79,52.7,52.75,12200.0,35.4572,35.511,35.4505,35.4841,12200.0
2005-02-22 13:20:00,52.74,52.77,52.72,52.77,8900.0,35.4774,35.4976,35.464,35.4976,8900.0
2005-02-22 13:30:00,52.79,52.81,52.58,52.6,10700.0,35.511,35.5245,35.3698,35.3832,10700.0
2005-02-22 13:40:00,52.6,52.66,52.53,52.61,12600.0,35.3832,35.4236,35.3361,35.39,12600.0
2005-02-22 13:50:00,52.62,52.73,52.56,52.59,7500.0,35.3967,35.4707,35.3563,35.3765,7500.0
2005-02-22 14:00:00,52.63,52.76,52.55,52.66,16100.0,35.4034,35.4909,35.3496,35.4236,16100.0
2005-02-22 14:10:00,52.67,52.76,52.63,52.64,17300.0,35.4303,35.4909,35.4034,35.4101,17300.0
2005-02-22 14:20:00,52.55,52.61,52.38,52.42,55600.0,35.3496,35.39,35.2352,35.2621,55600.0
2005-02-22 14:30:00,52.42,52.72,52.42,52.71,38500.0,35.2621,35.464,35.2621,35.4572,38500.0
2005-02-22 14:40:00,52.7,52.7,52.46,52.5,18100.0,35.4505,35.4505,35.2891,35.316,18100.0
2005-02-22 14:50:00,52.5,52.58,52.45,52.46,83800.0,35.316,35.3698,35.2823,35.2891,83800.0
2005-02-22 15:00:00,52.5,52.55,52.48,52.52,6400.0,35.316,35.3496,35.3025,35.3294,6400.0
2005-02-22 15:10:00,52.49,52.52,52.45,52.49,13600.0,35.3092,35.3294,35.2823,35.3092,13600.0
2005-02-22 15:20:00,52.49,52.55,52.42,52.49,33300.0,35.3092,35.3496,35.2621,35.3092,33300.0
2005-02-22 15:30:00,52.49,52.57,52.49,52.56,22000.0,35.3092,35.363,35.3092,35.3563,22000.0
2005-02-22 15:40:00,52.56,52.95,52.55,52.62,54100.0,35.3563,35.6187,35.3496,35.3967,54100.0
2005-02-22 15:50:00,52.6,52.61,52.45,52.52,57100.0,35.3832,35.39,35.2823,35.3294,57100.0
2005-02-23 09:30:00,53.0,53.3,52.98,53.3,60500.0,35.6523,35.8541,35.6388,35.8541,60500.0
2005-02-23 09:40:00,53.3,53.57,53.23,53.32,60900.0,35.8541,36.0357,35.807,35.8676,60900.0
2005-02-23 09:50:00,53.26,53.33,52.92,52.93,31100.0,35.8272,35.8743,35.5985,35.6052,31100.0
2005-02-23 10:00:00,52.94,52.97,52.85,52.87,29800.0,35.6119,35.6321,35.5514,35.5649,29800.0
2005-02-23 10:10:00,52.91,52.91,52.71,52.9,20700.0,35.5918,35.5918,35.4572,35.585,20700.0
2005-02-23 10:20:00,52.87,53.0,52.82,52.97,33800.0,35.5649,35.6523,35.5312,35.6321,33800.0
2005-02-23 10:30:00,52.98,53.0,52.81,52.82,15400.0,35.6388,35.6523,35.5245,35.5312,15400.0
2005-02-23 10:40:00,52.83,52.85,52.69,52.79,11300.0,35.5379,35.5514,35.4438,35.511,11300.0
2005-02-23 10:50:00,52.75,52.93,52.74,52.93,13400.0,35.4841,35.6052,35.4774,35.6052,13400.0
2005-02-23 11:00:00,52.93,52.93,52.78,52.91,8900.0,35.6052,35.6052,35.5043,35.5918,8900.0
2005-02-23 11:10:00,52.89,52.99,52.88,52.99,20500.0,35.5783,35.6456,35.5716,35.6456,20500.0
2005-02-23 11:20:00,52.99,53.1,52.94,53.06,43700.0,35.6456,35.7196,35.6119,35.6927,43700.0
2005-02-23 11:30:00,53.07,53.15,53.06,53.09,11900.0,35.6994,35.7532,35.6927,35.7128,11900.0
2005-02-23 11:40:00,53.06,53.14,53.05,53.11,9700.0,35.6927,35.7465,35.6859,35.7263,9700.0
2005-02-23 11:50:00,53.1,53.14,53.07,53.14,20600.0,35.7196,35.7465,35.6994,35.7465,20600.0
2005-02-23 12:00:00,53.13,53.16,53.12,53.15,7500.0,35.7398,35.7599,35.733,35.7532,7500.0
2005-02-23 12:10:00,53.14,53.15,53.1,53.12,12300.0,35.7465,35.7532,35.7196,35.733,12300.0
2005-02-23 12:20:00,53.12,53.15,53.12,53.15,4000.0,35.733,35.7532,35.733,35.7532,4000.0
2005-02-23 12:30:00,53.14,53.15,53.11,53.12,7000.0,35.7465,35.7532,35.7263,35.733,7000.0
2005-02-23 12:40:00,53.12,53.22,53.12,53.22,14800.0,35.733,35.8003,35.733,35.8003,14800.0
2005-02-23 12:50:00,53.22,53.29,53.22,53.29,6900.0,35.8003,35.8474,35.8003,35.8474,6900.0
2005-02-23 13:00:00,53.28,53.29,53.18,53.2,7200.0,35.8407,35.8474,35.7734,35.7868,7200.0
2005-02-23 13:10:00,53.19,53.2,53.15,53.17,13300.0,35.7801,35.7868,35.7532,35.7667,13300.0
2005-02-23 13:20:00,53.16,53.17,53.15,53.16,17800.0,35.7599,35.7667,35.7532,35.7599,17800.0
2005-02-23 13:30:00,53.16,53.19,53.13,53.18,31500.0,35.7599,35.7801,35.7398,35.7734,31500.0
2005-02-23 13:40:00,53.16,53.31,53.15,53.3,10300.0,35.7599,35.8608,35.7532,35.8541,10300.0
2005-02-23 13:50:00,53.31,53.35,53.26,53.27,6400.0,35.8608,35.8877,35.8272,35.8339,6400.0
2005-02-23 14:00:00,53.27,53.34,53.18,53.33,11400.0,35.8339,35.881,35.7734,35.8743,11400.0
2005-02-23 14:10:00,53.34,53.44,53.34,53.42,12900.0,35.881,35.9483,35.881,35.9348,12900.0
2005-02-23 14:20:00,53.42,53.79,53.42,53.65,52300.0,35.9348,36.1837,35.9348,36.0895,52300.0
2005-02-23 14:30:00,53.65,53.65,53.39,53.4,38300.0,36.0895,36.0895,35.9146,35.9214,38300.0
2005-02-23 14:40:00,53.4,53.56,53.37,53.56,15300.0,35.9214,36.029,35.9012,36.029,15300.0
2005-02-23 14:50:00,53.6,53.61,53.37,53.44,10800.0,36.0559,36.0626,35.9012,35.9483,10800.0
2005-02-23 15:00:00,53.48,53.5,53.45,53.48,29700.0,35.9752,35.9886,35.955,35.9752,29700.0
2005-02-23 15:10:00,53.48,53.57,53.44,53.57,26300.0,35.9752,36.0357,35.9483,36.0357,26300.0
2005-02-23 15:20:00,53.57,53.57,53.38,53.46,24300.0,36.0357,36.0357,35.9079,35.9617,24300.0
2005-02-23 15:30:00,53.45,53.45,53.41,53.41,24000.0,35.955,35.955,35.9281,35.9281,24000.0
2005-02-23 15:40:00,53.41,53.42,53.25,53.26,16000.0,35.9281,35.9348,35.8205,35.8272,16000.0
2005-02-23 15:50:00,53.25,53.37,53.25,53.33,39000.0,35.8205,35.9012,35.8205,35.8743,39000.0
2005-02-24 09:30:00,53.31,53.31,52.8,52.9,22400.0,35.8608,35.8608,35.5178,35.585,22400.0
2005-02-24 09:40:00,52.9,53.2,52.83,52.83,49400.0,35.585,35.7868,35.5379,35.5379,49400.0
2005-02-24 09:50:00,52.82,52.87,52.66,52.87,23500.0,35.5312,35.5649,35.4236,35.5649,23500.0
2005-02-24 10:00:00,52.84,52.84,52.62,52.79,24200.0,35.5447,35.5447,35.3967,35.511,24200.0
2005-02-24 10:10:00,52.79,52.81,52.74,52.76,21000.0,35.511,35.5245,35.4774,35.4909,21000.0
2005-02-24 10:20:00,52.76,53.05,52.76,53.05,28100.0,35.4909,35.6859,35.4909,35.6859,28100.0
2005-02-24 10:30:00,53.05,53.87,53.05,53.79,75300.0,35.6859,36.2375,35.6859,36.1837,75300.0
2005-02-24 10:40:00,53.79,53.89,53.55,53.56,28600.0,36.1837,36.251,36.0223,36.029,28600.0
2005-02-24 10:50:00,53.53,53.71,53.34,53.37,14000.0,36.0088,36.1299,35.881,35.9012,14000.0
2005-02-24 11:00:00,53.38,53.56,53.37,53.56,7200.0,35.9079,36.029,35.9012,36.029,7200.0
2005-02-24 11:10:00,53.61,53.65,53.53,53.53,19600.0,36.0626,36.0895,36.0088,36.0088,19600.0
2005-02-24 11:20:00,53.53,53.58,53.42,53.46,7000.0,36.0088,36.0425,35.9348,35.9617,7000.0
2005-02-24 11:30:00,53.44,53.45,53.4,53.4,7100.0,35.9483,35.955,35.9214,35.9214,7100.0
2005-02-24 11:40:00,53.4,53.44,53.39,53.39,6000.0,35.9214,35.9483,35.9146,35.9146,6000.0
2005-02-24 11:50:00,53.37,53.39,53.31,53.34,5900.0,35.9012,35.9146,35.8608,35.881,5900.0
2005-02-24 12:00:00,53.34,53.34,53.14,53.14,9900.0,35.881,35.881,35.7465,35.7465,9900.0
2005-02-24 12:10:00,53.16,53.34,53.16,53.29,7400.0,35.7599,35.881,35.7599,35.8474,7400.0
2005-02-24 12:20:00,53.29,53.4,53.25,53.26,7100.0,35.8474,35.9214,35.8205,35.8272,7100.0
2005-02-24 12:30:00,53.28,53.37,53.27,53.35,4700.0,35.8407,35.9012,35.8339,35.8877,4700.0
2005-02-24 12:40:00,53.35,53.39,53.32,53.37,4300.0,35.8877,35.9146,35.8676,35.9012,4300.0
2005-02-24 12:50:00,53.37,53.46,53.36,53.45,8900.0,35.9012,35.9617,35.8945,35.955,8900.0
2005-02-24 13:00:00,53.45,53.52,53.45,53.47,9300.0,35.955,36.0021,35.955,35.9685,9300.0
2005-02-24 13:10:00,53.47,53.48,53.32,53.35,13000.0,35.9685,35.9752,35.8676,35.8877,13000.0
2005-02-24 13:20:00,53.35,53.41,53.26,53.3,23600.0,35.8877,35.9281,35.8272,35.8541,23600.0
2005-02-24 13:30:00,53.27,53.54,53.25,53.53,13400.0,35.8339,36.0156,35.8205,36.0088,13400.0
2005-02-24 13:40:00,53.54,53.58,53.5,53.58,5000.0,36.0156,36.0425,35.9886,36.0425,5000.0
2005-02-24 13:50:00,53.6,53.71,53.6,53.64,11200.0,36.0559,36.1299,36.0559,36.0828,11200.0
2005-02-24 14:00:00,53.64,53.64,53.6,53.63,17200.0,36.0828,36.0828,36.0559,36.0761,17200.0
2005-02-24 14:10:00,53.64,53.89,53.64,53.75,27700.0,36.0828,36.251,36.0828,36.1568,27700.0
2005-02-24 14:20:00,53.75,53.87,53.69,53.74,13700.0,36.1568,36.2375,36.1165,36.1501,13700.0
2005-02-24 14:30:00,53.74,53.82,53.71,53.79,16800.0,36.1501,36.2039,36.1299,36.1837,16800.0
2005-02-24 14:40:00,53.76,53.89,53.76,53.86,9100.0,36.1635,36.251,36.1635,36.2308,9100.0
2005-02-24 14:50:00,53.85,53.87,53.65,53.68,21300.0,36.2241,36.2375,36.0895,36.1097,21300.0
2005-02-24 15:00:00,53.68,53.8,53.64,53.73,14300.0,36.1097,36.1904,36.0828,36.1434,14300.0
2005-02-24 15:10:00,53.74,53.94,53.74,53.94,18900.0,36.1501,36.2846,36.1501,36.2846,18900.0
2005-02-24 15:20:00,53.96,53.97,53.93,53.96,14900.0,36.2981,36.3048,36.2779,36.2981,14900.0
2005-02-24 15:30:00,53.96,54.22,53.95,54.22,31400.0,36.2981,36.473,36.2914,36.473,31400.0
2005-02-24 15:40:00,54.21,54.3,54.2,54.27,46400.0,36.4663,36.5268,36.4595,36.5066,46400.0
2005-02-24 15:50:00,54.25,54.34,54.23,54.25,92800.0,36.4932,36.5537,36.4797,36.4932,92800.0
2005-02-25 09:30:00,54.25,54.25,54.15,54.15,20200.0,36.5773,36.5773,36.5099,36.5099,20200.0
2005-02-25 09:40:00,54.08,54.15,53.92,54.04,25200.0,36.4627,36.5099,36.3548,36.4357,25200.0
2005-02-25 09:50:00,54.02,54.2,54.0,54.2,16900.0,36.4222,36.5436,36.4087,36.5436,16900.0
2005-02-25 10:00:00,54.2,54.38,54.12,54.2,27800.0,36.5436,36.6649,36.4896,36.5436,27800.0
2005-02-25 10:10:00,54.2,54.33,54.2,54.22,39400.0,36.5436,36.6312,36.5436,36.557,39400.0
2005-02-25 10:20:00,54.21,54.25,54.03,54.21,33300.0,36.5503,36.5773,36.4289,36.5503,33300.0
2005-02-25 10:30:00,54.2,54.2,54.04,54.12,30400.0,36.5436,36.5436,36.4357,36.4896,30400.0
2005-02-25 10:40:00,54.11,54.2,53.99,54.07,15700.0,36.4829,36.5436,36.402,36.4559,15700.0
2005-02-25 10:50:00,54.06,54.07,53.77,53.9,16700.0,36.4492,36.4559,36.2536,36.3413,16700.0
2005-02-25 11:00:00,53.94,53.98,53.83,53.92,13900.0,36.3683,36.3952,36.2941,36.3548,13900.0
2005-02-25 11:10:00,53.93,53.93,53.9,53.91,14700.0,36.3615,36.3615,36.3413,36.348,14700.0
2005-02-25 11:20:00,53.9,53.91,53.86,53.9,11200.0,36.3413,36.348,36.3143,36.3413,11200.0
2005-02-25 11:30:00,53.89,53.98,53.89,53.97,7500.0,36.3346,36.3952,36.3346,36.3885,7500.0
2005-02-25 11:40:00,53.97,54.04,53.97,54.04,25300.0,36.3885,36.4357,36.3885,36.4357,25300.0
2005-02-25 11:50:00,54.04,54.24,54.02,54.22,17200.0,36.4357,36.5705,36.4222,36.557,17200.0
2005-02-25 12:00:00,54.22,54.27,54.01,54.05,32400.0,36.557,36.5908,36.4155,36.4424,32400.0
2005-02-25 12:10:00,54.06,54.19,54.05,54.1,7000.0,36.4492,36.5368,36.4424,36.4761,7000.0
2005-02-25 12:20:00,54.06,54.25,54.02,54.19,13300.0,36.4492,36.5773,36.4222,36.5368,13300.0
2005-02-25 12:30:00,54.2,54.26,54.17,54.2,12600.0,36.5436,36.584,36.5233,36.5436,12600.0
2005-02-25 12:40:00,54.2,54.21,54.07,54.07,6100.0,36.5436,36.5503,36.4559,36.4559,6100.0
2005-02-25 12:50:00,54.07,54.07,54.01,54.01,3000.0,36.4559,36.4559,36.4155,36.4155,3000.0
2005-02-25 13:00:00,54.0,54.04,53.95,53.95,13200.0,36.4087,36.4357,36.375,36.375,13200.0
2005-02-25 13:10:00,53.92,53.97,53.9,53.95,6700.0,36.3548,36.3885,36.3413,36.375,6700.0
2005-02-25 13:20:00,53.92,53.96,53.86,53.94,3600.0,36.3548,36.3817,36.3143,36.3683,3600.0
2005-02-25 13:30:00,53.94,54.11,53.89,54.11,6000.0,36.3683,36.4829,36.3346,36.4829,6000.0
2005-02-25 13:40:00,54.1,54.23,54.1,54.18,4000.0,36.4761,36.5638,36.4761,36.5301,4000.0
2005-02-25 13:50:00,54.18,54.39,54.18,54.36,19000.0,36.5301,36.6717,36.5301,36.6514,19000.0
2005-02-25 14:00:00,54.34,54.4,54.27,54.4,18500.0,36.638,36.6784,36.5908,36.6784,18500.0
2005-02-25 14:10:00,54.38,54.49,54.35,54.45,18800.0,36.6649,36.7391,36.6447,36.7121,18800.0
2005-02-25 14:20:00,54.43,54.46,54.39,54.4,29500.0,36.6986,36.7189,36.6717,36.6784,29500.0
2005-02-25 14:30:00,54.4,54.42,54.22,54.23,28600.0,36.6784,36.6919,36.557,36.5638,28600.0
2005-02-25 14:40:00,54.2,54.2,54.08,54.12,8800.0,36.5436,36.5436,36.4627,36.4896,8800.0
2005-02-25 14:50:00,54.12,54.13,54.08,54.12,4800.0,36.4896,36.4964,36.4627,36.4896,4800.0
2005-02-25 15:00:00,54.13,54.19,54.12,54.13,5800.0,36.4964,36.5368,36.4896,36.4964,5800.0
2005-02-25 15:10:00,54.13,54.2,54.1,54.12,16500.0,36.4964,36.5436,36.4761,36.4896,16500.0
2005-02-25 15:20:00,54.12,54.15,54.09,54.09,13300.0,36.4896,36.5099,36.4694,36.4694,13300.0
2005-02-25 15:30:00,54.1,54.1,53.99,54.05,30900.0,36.4761,36.4761,36.402,36.4424,30900.0
2005-02-25 15:40:00,54.05,54.11,54.04,54.11,25100.0,36.4424,36.4829,36.4357,36.4829,25100.0
2005-02-25 15:50:00,54.12,54.27,54.1,54.25,35600.0,36.4896,36.5908,36.4761,36.5773,35600.0
2005-02-28 09:30:00,54.24,54.33,53.91,54.32,45900.0,36.5705,36.6312,36.348,36.6245,45900.0
2005-02-28 09:40:00,54.32,54.5,54.15,54.44,24700.0,36.6245,36.7458,36.5099,36.7054,24700.0
2005-02-28 09:50:00,54.44,54.44,54.21,54.33,12300.0,36.7054,36.7054,36.5503,36.6312,12300.0
2005-02-28 10:00:00,54.25,54.41,54.18,54.35,25800.0,36.5773,36.6852,36.5301,36.6447,25800.0
2005-02-28 10:10:00,54.33,54.36,54.21,54.23,17900.0,36.6312,36.6514,36.5503,36.5638,17900.0
2005-02-28 10:20:00,54.23,54.39,54.16,54.36,10800.0,36.5638,36.6717,36.5166,36.6514,10800.0
2005-02-28 10:30:00,54.35,54.35,54.25,54.31,8200.0,36.6447,36.6447,36.5773,36.6177,8200.0
2005-02-28 10:40:00,54.28,54.35,54.24,54.34,4500.0,36.5975,36.6447,36.5705,36.638,4500.0
2005-02-28 10:50:00,54.34,54.35,54.22,54.32,13000.0,36.638,36.6447,36.557,36.6245,13000.0
2005-02-28 11:00:00,54.32,54.33,54.21,54.24,5800.0,36.6245,36.6312,36.5503,36.5705,5800.0
2005-02-28 11:10:00,54.25,54.3,54.22,54.29,9000.0,36.5773,36.611,36.557,36.6042,9000.0
2005-02-28 11:20:00,54.28,54.28,54.19,54.21,7400.0,36.5975,36.5975,36.5368,36.5503,7400.0
2005-02-28 11:30:00,54.2,54.3,54.2,54.3,5100.0,36.5436,36.611,36.5436,36.611,5100.0
2005-02-28 11:40:00,54.29,54.34,54.2,54.2,9700.0,36.6042,36.638,36.5436,36.5436,9700.0
2005-02-28 11:50:00,54.2,54.2,54.06,54.13,7000.0,36.5436,36.5436,36.4492,36.4964,7000.0
2005-02-28 12:00:00,54.15,54.15,53.72,53.77,16200.0,36.5099,36.5099,36.2199,36.2536,16200.0
2005-02-28 12:10:00,53.77,53.8,53.54,53.62,14700.0,36.2536,36.2739,36.0986,36.1525,14700.0
2005-02-28 12:20:00,53.63,53.69,53.58,53.6,8400.0,36.1592,36.1997,36.1255,36.139,8400.0
2005-02-28 12:30:00,53.59,53.66,53.53,53.64,8900.0,36.1323,36.1795,36.0918,36.166,8900.0
2005-02-28 12:40:00,53.61,53.64,53.49,53.52,10400.0,36.1458,36.166,36.0649,36.0851,10400.0
2005-02-28 12:50:00,53.51,53.55,53.45,53.52,8400.0,36.0783,36.1053,36.0379,36.0851,8400.0
2005-02-28 13:00:00,53.52,53.6,53.48,53.57,12700.0,36.0851,36.139,36.0581,36.1188,12700.0
2005-02-28 13:10:00,53.57,53.61,53.53,53.59,23900.0,36.1188,36.1458,36.0918,36.1323,23900.0
2005-02-28 13:20:00,53.58,53.58,53.45,53.47,8200.0,36.1255,36.1255,36.0379,36.0514,8200.0
2005-02-28 13:30:00,53.47,53.55,53.45,53.51,20100.0,36.0514,36.1053,36.0379,36.0783,20100.0
2005-02-28 13:40:00,53.53,53.53,53.34,53.42,9600.0,36.0918,36.0918,35.9637,36.0177,9600.0
2005-02-28 13:50:00,53.42,53.44,53.26,53.28,9700.0,36.0177,36.0311,35.9098,35.9233,9700.0
2005-02-28 14:00:00,53.23,53.47,53.23,53.47,13800.0,35.8896,36.0514,35.8896,36.0514,13800.0
2005-02-28 14:10:00,53.47,53.62,53.39,53.57,27500.0,36.0514,36.1525,35.9974,36.1188,27500.0
2005-02-28 14:20:00,53.58,53.58,53.5,53.52,16100.0,36.1255,36.1255,36.0716,36.0851,16100.0
2005-02-28 14:30:00,53.52,53.57,53.49,53.56,22500.0,36.0851,36.1188,36.0649,36.1121,22500.0
2005-02-28 14:40:00,53.56,53.58,53.54,53.57,24400.0,36.1121,36.1255,36.0986,36.1188,24400.0
2005-02-28 14:50:00,53.57,53.77,53.57,53.72,25700.0,36.1188,36.2536,36.1188,36.2199,25700.0
2005-02-28 15:00:00,53.72,53.82,53.7,53.82,17300.0,36.2199,36.2874,36.2064,36.2874,17300.0
2005-02-28 15:10:00,53.82,53.87,53.79,53.87,17100.0,36.2874,36.3211,36.2671,36.3211,17100.0
2005-02-28 15:20:00,53.88,53.95,53.88,53.9,29300.0,36.3278,36.375,36.3278,36.3413,29300.0
2005-02-28 15:30:00,53.9,54.0,53.9,53.94,44900.0,36.3413,36.4087,36.3413,36.3683,44900.0
2005-02-28 15:40:00,53.95,53.95,53.86,53.9,67700.0,36.375,36.375,36.3143,36.3413,67700.0
2005-02-28 15:50:00,53.9,53.91,53.76,53.8,140000.0,36.3413,36.348,36.2469,36.2739,140000.0
2005-03-01 09:30:00,53.7,54.2,53.7,54.11,27000.0,36.2064,36.5436,36.2064,36.4829,27000.0
2005-03-01 09:40:00,54.03,54.43,54.03,54.26,30100.0,36.4289,36.6986,36.4289,36.584,30100.0
2005-03-01 09:50:00,54.25,54.41,54.2,54.38,20900.0,36.5773,36.6852,36.5436,36.6649,20900.0
2005-03-01 10:00:00,54.36,54.75,54.28,54.58,29100.0,36.6514,36.9144,36.5975,36.7998,29100.0
2005-03-01 10:10:00,54.56,54.7,54.53,54.68,15500.0,36.7863,36.8807,36.7661,36.8672,15500.0
2005-03-01 10:20:00,54.69,54.81,54.66,54.8,22500.0,36.8739,36.9548,36.8537,36.9481,22500.0
2005-03-01 10:30:00,54.8,54.93,54.77,54.87,55300.0,36.9481,37.0358,36.9279,36.9953,55300.0
2005-03-01 10:40:00,54.87,54.94,54.81,54.93,27200.0,36.9953,37.0425,36.9548,37.0358,27200.0
2005-03-01 10:50:00,54.94,54.97,54.9,54.92,43900.0,37.0425,37.0627,37.0155,37.029,43900.0
2005-03-01 11:00:00,54.94,54.97,54.88,54.91,16600.0,37.0425,37.0627,37.002,37.0223,16600.0
2005-03-01 11:10:00,54.92,55.0,54.9,54.99,23300.0,37.029,37.083,37.0155,37.0762,23300.0
2005-03-01 11:20:00,54.98,55.18,54.98,55.07,73100.0,37.0695,37.2043,37.0695,37.1301,73100.0
2005-03-01 11:30:00,55.07,55.3,55.05,55.25,29900.0,37.1301,37.2852,37.1167,37.2515,29900.0
2005-03-01 11:40:00,55.26,55.26,55.18,55.21,44900.0,37.2583,37.2583,37.2043,37.2245,44900.0
2005-03-01 11:50:00,55.21,55.35,55.2,55.28,32600.0,37.2245,37.3189,37.2178,37.2717,32600.0
2005-03-01 12:00:00,55.27,55.3,55.23,55.23,33500.0,37.265,37.2852,37.238,37.238,33500.0
2005-03-01 12:10:00,55.24,55.3,55.16,55.22,26700.0,37.2448,37.2852,37.1908,37.2313,26700.0
2005-03-01 12:20:00,55.21,55.23,55.16,55.23,16100.0,37.2245,37.238,37.1908,37.238,16100.0
2005-03-01 12:30:00,55.22,55.32,55.16,55.16,22800.0,37.2313,37.2987,37.1908,37.1908,22800.0
2005-03-01 12:40:00,55.16,55.18,55.07,55.09,26400.0,37.1908,37.2043,37.1301,37.1436,26400.0
2005-03-01 12:50:00,55.09,55.25,55.06,55.18,21200.0,37.1436,37.2515,37.1234,37.2043,21200.0
2005-03-01 13:00:00,55.19,55.21,55.14,55.14,20100.0,37.2111,37.2245,37.1773,37.1773,20100.0
2005-03-01 13:10:00,55.13,55.19,55.08,55.11,24400.0,37.1706,37.2111,37.1369,37.1571,24400.0
2005-03-01 13:20:00,55.12,55.12,55.02,55.04,24000.0,37.1639,37.1639,37.0964,37.1099,24000.0
2005-03-01 13:30:00,55.03,55.06,54.87,54.87,21700.0,37.1032,37.1234,36.9953,36.9953,21700.0
2005-03-01 13:40:00,54.86,55.0,54.81,54.94,26000.0,36.9886,37.083,36.9548,37.0425,26000.0
2005-03-01 13:50:00,54.93,54.99,54.9,54.97,9600.0,37.0358,37.0762,37.0155,37.0627,9600.0
2005-03-01 14:00:00,54.97,55.14,54.95,55.04,15600.0,37.0627,37.1773,37.0492,37.1099,15600.0
2005-03-01 14:10:00,55.05,55.06,55.01,55.03,12100.0,37.1167,37.1234,37.0897,37.1032,12100.0
2005-03-01 14:20:00,55.02,55.09,55.02,55.03,11700.0,37.0964,37.1436,37.0964,37.1032,11700.0
2005-03-01 14:30:00,55.0,55.15,54.96,55.15,36700.0,37.083,37.1841,37.056,37.1841,36700.0
2005-03-01 14:40:00,55.15,55.25,55.15,55.18,42000.0,37.1841,37.2515,37.1841,37.2043,42000.0
2005-03-01 14:50:00,55.17,55.2,55.15,55.19,16100.0,37.1976,37.2178,37.1841,37.2111,16100.0
2005-03-01 15:00:00,55.18,55.25,55.17,55.24,43800.0,37.2043,37.2515,37.1976,37.2448,43800.0
2005-03-01 15:10:00,55.25,55.55,55.24,55.46,66500.0,37.2515,37.4538,37.2448,37.3931,66500.0
2005-03-01 15:20:00,55.46,55.58,55.3,55.58,37900.0,37.3931,37.474,37.2852,37.474,37900.0
2005-03-01 15:30:00,55.58,55.84,55.58,55.72,57900.0,37.474,37.6493,37.474,37.5684,57900.0
2005-03-01 15:40:00,55.72,55.72,55.64,55.65,34400.0,37.5684,37.5684,37.5145,37.5212,34400.0
2005-03-01 15:50:00,55.65,55.7,55.62,55.66,56000.0,37.5212,37.5549,37.501,37.5279,56000.0
2005-03-02 09:30:00,56.16,57.11,56.1,57.11,106200.0,37.8651,38.5056,37.8246,38.5056,106200.0
2005-03-02 09:40:00,57.1,57.18,56.75,56.8,103400.0,38.4988,38.5528,38.2629,38.2966,103400.0
2005-03-02 09:50:00,56.81,56.81,56.45,56.58,134600.0,38.3033,38.3033,38.0606,38.1482,134600.0
2005-03-02 10:00:00,56.61,56.8,56.58,56.75,70800.0,38.1685,38.2966,38.1482,38.2629,70800.0
2005-03-02 10:10:00,56.75,56.75,56.61,56.72,48000.0,38.2629,38.2629,38.1685,38.2426,48000.0
2005-03-02 10:20:00,56.71,56.75,56.65,56.65,64700.0,38.2359,38.2629,38.1954,38.1954,64700.0
2005-03-02 10:30:00,56.65,56.72,56.64,56.7,72400.0,38.1954,38.2426,38.1887,38.2292,72400.0
2005-03-02 10:40:00,56.7,56.71,56.64,56.67,50100.0,38.2292,38.2359,38.1887,38.2089,50100.0
2005-03-02 10:50:00,56.67,56.67,56.56,56.63,57400.0,38.2089,38.2089,38.1348,38.182,57400.0
2005-03-02 11:00:00,56.65,56.65,56.5,56.52,88300.0,38.1954,38.1954,38.0943,38.1078,88300.0
2005-03-02 11:10:00,56.52,56.9,56.52,56.9,48700.0,38.1078,38.364,38.1078,38.364,48700.0
2005-03-02 11:20:00,56.89,57.05,56.76,56.76,74700.0,38.3573,38.4651,38.2696,38.2696,74700.0
2005-03-02 11:30:00,56.78,56.79,56.57,56.58,51600.0,38.2831,38.2898,38.1415,38.1482,51600.0
2005-03-02 11:40:00,56.57,56.59,56.25,56.28,38700.0,38.1415,38.155,37.9257,37.946,38700.0
2005-03-02 11:50:00,56.28,56.3,56.07,56.1,83400.0,37.946,37.9595,37.8044,37.8246,83400.0
2005-03-02 12:00:00,56.11,56.44,56.11,56.43,30000.0,37.8314,38.0539,37.8314,38.0471,30000.0
2005-03-02 12:10:00,56.42,56.56,56.42,56.53,11000.0,38.0404,38.1348,38.0404,38.1145,11000.0
2005-03-02 12:20:00,56.56,56.58,56.36,56.36,7800.0,38.1348,38.1482,37.9999,37.9999,7800.0
2005-03-02 12:30:00,56.36,56.36,56.31,56.33,8400.0,37.9999,37.9999,37.9662,37.9797,8400.0
2005-03-02 12:40:00,56.3,56.34,56.26,56.34,13000.0,37.9595,37.9864,37.9325,37.9864,13000.0
2005-03-02 12:50:00,56.34,56.53,56.34,56.49,17500.0,37.9864,38.1145,37.9864,38.0876,17500.0
2005-03-02 13:00:00,56.48,56.56,56.48,56.54,4800.0,38.0808,38.1348,38.0808,38.1213,4800.0
2005-03-02 13:10:00,56.54,56.57,56.46,56.46,11400.0,38.1213,38.1415,38.0673,38.0673,11400.0
2005-03-02 13:20:00,56.46,56.47,56.32,56.35,18200.0,38.0673,38.0741,37.9729,37.9932,18200.0
2005-03-02 13:30:00,56.32,56.42,56.28,56.36,27800.0,37.9729,38.0404,37.946,37.9999,27800.0
2005-03-02 13:40:00,56.32,56.42,56.21,56.35,39800.0,37.9729,38.0404,37.8988,37.9932,39800.0
2005-03-02 13:50:00,56.34,56.34,56.17,56.32,49300.0,37.9864,37.9864,37.8718,37.9729,49300.0
2005-03-02 14:00:00,56.27,56.39,56.23,56.36,18100.0,37.9392,38.0201,37.9123,37.9999,18100.0
2005-03-02 14:10:00,56.36,56.41,56.32,56.4,17200.0,37.9999,38.0336,37.9729,38.0269,17200.0
2005-03-02 14:20:00,56.42,56.44,56.34,56.41,11700.0,38.0404,38.0539,37.9864,38.0336,11700.0
2005-03-02 14:30:00,56.41,56.43,56.25,56.4,36400.0,38.0336,38.0471,37.9257,38.0269,36400.0
2005-03-02 14:40:00,56.37,56.38,56.22,56.31,12200.0,38.0067,38.0134,37.9055,37.9662,12200.0
2005-03-02 14:50:00,56.26,56.47,56.26,56.39,26800.0,37.9325,38.0741,37.9325,38.0201,26800.0
2005-03-02 15:00:00,56.34,56.45,56.34,56.44,35100.0,37.9864,38.0606,37.9864,38.0539,35100.0
2005-03-02 15:10:00,56.44,56.44,56.36,56.4,17100.0,38.0539,38.0539,37.9999,38.0269,17100.0
2005-03-02 15:20:00,56.38,56.38,56.32,56.36,25100.0,38.0134,38.0134,37.9729,37.9999,25100.0
2005-03-02 15:30:00,56.36,56.45,56.36,56.41,35400.0,37.9999,38.0606,37.9999,38.0336,35400.0
2005-03-02 15:40:00,56.41,56.42,56.31,56.31,66600.0,38.0336,38.0404,37.9662,37.9662,66600.0
2005-03-02 15:50:00,56.35,56.59,56.33,56.53,136600.0,37.9932,38.155,37.9797,38.1145,136600.0
2005-03-03 09:30:00,58.6,58.61,57.4,57.4,250300.0,39.5102,39.5169,38.7011,38.7011,250300.0
2005-03-03 09:40:00,57.41,57.67,57.4,57.54,124500.0,38.7079,38.8832,38.7011,38.7955,124500.0
2005-03-03 09:50:00,57.54,57.54,56.75,57.15,137200.0,38.7955,38.7955,38.2629,38.5326,137200.0
2005-03-03 10:00:00,57.14,57.29,57.07,57.12,150900.0,38.5258,38.627,38.4786,38.5123,150900.0
2005-03-03 10:10:00,57.14,57.21,56.65,56.8,102000.0,38.5258,38.573,38.1954,38.2966,102000.0
2005-03-03 10:20:00,56.79,56.8,56.02,56.35,106600.0,38.2898,38.2966,37.7707,37.9932,106600.0
2005-03-03 10:30:00,56.34,56.54,56.21,56.28,97100.0,37.9864,38.1213,37.8988,37.946,97100.0
2005-03-03 10:40:00,56.26,56.26,55.7,55.98,173500.0,37.9325,37.9325,37.5549,37.7437,173500.0
2005-03-03 10:50:00,56.01,56.15,55.81,55.9,148600.0,37.7639,37.8583,37.6291,37.6898,148600.0
2005-03-03 11:00:00,55.9,55.95,55.72,55.81,55600.0,37.6898,37.7235,37.5684,37.6291,55600.0
2005-03-03 11:10:00,55.8,55.91,55.51,55.85,104300.0,37.6223,37.6965,37.4268,37.6561,104300.0
2005-03-03 11:20:00,55.85,56.08,55.78,56.03,84600.0,37.6561,37.8111,37.6089,37.7774,84600.0
2005-03-03 11:30:00,56.0,56.0,55.7,55.89,74000.0,37.7572,37.7572,37.5549,37.683,74000.0
2005-03-03 11:40:00,55.87,55.97,55.78,55.85,51300.0,37.6695,37.737,37.6089,37.6561,51300.0
2005-03-03 11:50:00,55.82,55.88,55.68,55.75,56800.0,37.6358,37.6763,37.5414,37.5886,56800.0
2005-03-03 12:00:00,55.75,56.29,55.75,56.22,132900.0,37.5886,37.9527,37.5886,37.9055,132900.0
2005-03-03 12:10:00,56.22,56.35,56.19,56.29,74700.0,37.9055,37.9932,37.8853,37.9527,74700.0
2005-03-03 12:20:00,56.28,56.29,56.15,56.24,63200.0,37.946,37.9527,37.8583,37.919,63200.0
2005-03-03 12:30:00,56.26,56.26,56.11,56.24,34300.0,37.9325,37.9325,37.8314,37.919,34300.0
2005-03-03 12:40:00,56.25,56.44,56.21,56.43,46800.0,37.9257,38.0539,37.8988,38.0471,46800.0
2005-03-03 12:50:00,56.44,56.45,56.3,56.34,38700.0,38.0539,38.0606,37.9595,37.9864,38700.0
2005-03-03 13:00:00,56.35,56.6,56.29,56.57,48700.0,37.9932,38.1617,37.9527,38.1415,48700.0
2005-03-03 13:10:00,56.55,56.55,56.25,56.28,22300.0,38.128,38.128,37.9257,37.946,22300.0
2005-03-03 13:20:00,56.29,56.29,56.01,56.03,56700.0,37.9527,37.9527,37.7639,37.7774,56700.0
2005-03-03 13:30:00,56.06,56.19,56.05,56.12,28800.0,37.7976,37.8853,37.7909,37.8381,28800.0
2005-03-03 13:40:00,56.12,56.14,56.0,56.0,32200.0,37.8381,37.8516,37.7572,37.7572,32200.0
2005-03-03 13:50:00,55.99,56.16,55.82,55.88,30600.0,37.7504,37.8651,37.6358,37.6763,30600.0
2005-03-03 14:00:00,55.87,56.1,55.87,56.1,21700.0,37.6695,37.8246,37.6695,37.8246,21700.0
2005-03-03 14:10:00,56.09,56.18,55.95,56.0,20300.0,37.8179,37.8785,37.7235,37.7572,20300.0
2005-03-03 14:20:00,55.99,56.12,55.98,56.06,27200.0,37.7504,37.8381,37.7437,37.7976,27200.0
2005-03-03 14:30:00,56.06,56.06,55.75,55.85,32000.0,37.7976,37.7976,37.5886,37.6561,32000.0
2005-03-03 14:40:00,55.85,55.96,55.77,55.95,26500.0,37.6561,37.7302,37.6021,37.7235,26500.0
2005-03-03 14:50:00,55.96,55.96,55.68,55.72,48000.0,37.7302,37.7302,37.5414,37.5684,48000.0
2005-03-03 15:00:00,55.74,55.82,55.62,55.62,34200.0,37.5819,37.6358,37.501,37.501,34200.0
2005-03-03 15:10:00,55.63,55.67,55.4,55.62,87700.0,37.5077,37.5347,37.3526,37.501,87700.0
2005-03-03 15:20:00,55.65,55.69,55.55,55.6,47000.0,37.5212,37.5482,37.4538,37.4875,47000.0
2005-03-03 15:30:00,55.62,55.69,55.56,55.62,55300.0,37.501,37.5482,37.4605,37.501,55300.0
2005-03-03 15:40:00,55.62,55.75,55.62,55.72,61400.0,37.501,37.5886,37.501,37.5684,61400.0
2005-03-03 15:50:00,55.72,55.74,55.6,55.65,98400.0,37.5684,37.5819,37.4875,37.5212,98400.0
2005-03-04 09:30:00,56.35,56.39,56.17,56.3,86400.0,37.9932,38.0201,37.8718,37.9595,86400.0
2005-03-04 09:40:00,56.23,56.49,56.17,56.23,56800.0,37.9123,38.0876,37.8718,37.9123,56800.0
2005-03-04 09:50:00,56.23,56.39,56.2,56.37,50600.0,37.9123,38.0201,37.892,38.0067,50600.0
2005-03-04 10:00:00,56.33,56.68,56.33,56.58,42000.0,37.9797,38.2157,37.9797,38.1482,42000.0
2005-03-04 10:10:00,56.58,57.0,56.58,57.0,65500.0,38.1482,38.4314,38.1482,38.4314,65500.0
2005-03-04 10:20:00,57.0,57.15,56.81,56.83,69700.0,38.4314,38.5326,38.3033,38.3168,69700.0
2005-03-04 10:30:00,56.83,56.89,56.69,56.74,63100.0,38.3168,38.3573,38.2224,38.2561,63100.0
2005-03-04 10:40:00,56.78,56.95,56.67,56.82,24600.0,38.2831,38.3977,38.2089,38.3101,24600.0
2005-03-04 10:50:00,56.82,56.82,56.34,56.49,29500.0,38.3101,38.3101,37.9864,38.0876,29500.0
2005-03-04 11:00:00,56.46,56.63,56.46,56.61,27800.0,38.0673,38.182,38.0673,38.1685,27800.0
2005-03-04 11:10:00,56.61,56.67,56.54,56.67,16300.0,38.1685,38.2089,38.1213,38.2089,16300.0
2005-03-04 11:20:00,56.68,56.78,56.67,56.78,35700.0,38.2157,38.2831,38.2089,38.2831,35700.0
2005-03-04 11:30:00,56.78,56.9,56.77,56.84,34000.0,38.2831,38.364,38.2763,38.3235,34000.0
2005-03-04 11:40:00,56.83,56.95,56.83,56.95,24800.0,38.3168,38.3977,38.3168,38.3977,24800.0
2005-03-04 11:50:00,56.96,56.99,56.88,56.92,17100.0,38.4045,38.4247,38.3505,38.3775,17100.0
2005-03-04 12:00:00,56.92,57.0,56.92,56.96,23900.0,38.3775,38.4314,38.3775,38.4045,23900.0
2005-03-04 12:10:00,56.97,56.98,56.92,56.97,11400.0,38.4112,38.4179,38.3775,38.4112,11400.0
2005-03-04 12:20:00,56.96,56.99,56.86,56.86,18100.0,38.4045,38.4247,38.337,38.337,18100.0
2005-03-04 12:30:00,56.9,56.98,56.9,56.96,13900.0,38.364,38.4179,38.364,38.4045,13900.0
2005-03-04 12:40:00,56.96,56.96,56.89,56.94,9900.0,38.4045,38.4045,38.3573,38.391,9900.0
2005-03-04 12:50:00,56.94,56.98,56.94,56.95,13700.0,38.391,38.4179,38.391,38.3977,13700.0
2005-03-04 13:00:00,56.93,56.97,56.92,56.96,14300.0,38.3842,38.4112,38.3775,38.4045,14300.0
2005-03-04 13:10:00,56.97,56.98,56.93,56.94,18700.0,38.4112,38.4179,38.3842,38.391,18700.0
2005-03-04 13:20:00,56.95,56.98,56.95,56.98,15000.0,38.3977,38.4179,38.3977,38.4179,15000.0
2005-03-04 13:30:00,56.99,57.0,56.96,56.98,14300.0,38.4247,38.4314,38.4045,38.4179,14300.0
2005-03-04 13:40:00,56.99,56.99,56.94,56.94,17200.0,38.4247,38.4247,38.391,38.391,17200.0
2005-03-04 13:50:00,56.95,56.97,56.86,56.9,51200.0,38.3977,38.4112,38.337,38.364,51200.0
2005-03-04 14:00:00,56.91,56.97,56.9,56.96,28200.0,38.3707,38.4112,38.364,38.4045,28200.0
2005-03-04 14:10:00,56.97,56.97,56.91,56.96,20000.0,38.4112,38.4112,38.3707,38.4045,20000.0
2005-03-04 14:20:00,56.95,56.98,56.95,56.97,21300.0,38.3977,38.4179,38.3977,38.4112,21300.0
2005-03-04 14:30:00,56.98,56.99,56.89,56.89,31700.0,38.4179,38.4247,38.3573,38.3573,31700.0
2005-03-04 14:40:00,56.9,56.93,56.9,56.92,18800.0,38.364,38.3842,38.364,38.3775,18800.0
2005-03-04 14:50:00,56.92,56.92,56.87,56.89,21400.0,38.3775,38.3775,38.3438,38.3573,21400.0
2005-03-04 15:00:00,56.89,56.89,56.86,56.87,30500.0,38.3573,38.3573,38.337,38.3438,30500.0
2005-03-04 15:10:00,56.87,56.87,56.75,56.87,33100.0,38.3438,38.3438,38.2629,38.3438,33100.0
2005-03-04 15:20:00,56.87,56.98,56.87,56.98,47000.0,38.3438,38.4179,38.3438,38.4179,47000.0
2005-03-04 15:30:00,56.98,56.98,56.97,56.97,38700.0,38.4179,38.4179,38.4112,38.4112,38700.0
2005-03-04 15:40:00,56.96,56.96,56.88,56.89,49700.0,38.4045,38.4045,38.3505,38.3573,49700.0
2005-03-04 15:50:00,56.89,56.89,56.61,56.8,156300.0,38.3573,38.3573,38.1685,38.2966,156300.0
2005-03-07 09:30:00,56.98,57.0,56.88,57.0,37600.0,38.4179,38.4314,38.3505,38.4314,37600.0
2005-03-07 09:40:00,57.0,57.21,56.99,57.14,32200.0,38.4314,38.573,38.4247,38.5258,32200.0
2005-03-07 09:50:00,57.13,57.26,57.08,57.26,41800.0,38.5191,38.6067,38.4854,38.6067,41800.0
2005-03-07 10:00:00,57.29,57.41,57.25,57.3,36800.0,38.627,38.7079,38.6,38.6337,36800.0
2005-03-07 10:10:00,57.3,57.35,57.27,57.3,16600.0,38.6337,38.6674,38.6135,38.6337,16600.0
2005-03-07 10:20:00,57.24,57.24,57.01,57.16,31500.0,38.5932,38.5932,38.4382,38.5393,31500.0
2005-03-07 10:30:00,57.16,57.17,56.99,57.0,32000.0,38.5393,38.546,38.4247,38.4314,32000.0
2005-03-07 10:40:00,57.01,57.12,56.96,57.0,16500.0,38.4382,38.5123,38.4045,38.4314,16500.0
2005-03-07 10:50:00,56.98,57.01,56.82,56.82,16800.0,38.4179,38.4382,38.3101,38.3101,16800.0
2005-03-07 11:00:00,56.83,56.83,56.62,56.63,15100.0,38.3168,38.3168,38.1752,38.182,15100.0
2005-03-07 11:10:00,56.63,56.96,56.61,56.96,11800.0,38.182,38.4045,38.1685,38.4045,11800.0
2005-03-07 11:20:00,56.93,57.0,56.88,56.98,22600.0,38.3842,38.4314,38.3505,38.4179,22600.0
2005-03-07 11:30:00,56.98,57.05,56.98,57.04,41500.0,38.4179,38.4651,38.4179,38.4584,41500.0
2005-03-07 11:40:00,57.06,57.1,56.99,57.04,19000.0,38.4719,38.4988,38.4247,38.4584,19000.0
2005-03-07 11:50:00,57.04,57.05,56.82,56.88,16800.0,38.4584,38.4651,38.3101,38.3505,16800.0
2005-03-07 12:00:00,56.87,56.88,56.72,56.72,9700.0,38.3438,38.3505,38.2426,38.2426,9700.0
2005-03-07 12:10:00,56.69,56.87,56.69,56.87,8700.0,38.2224,38.3438,38.2224,38.3438,8700.0
2005-03-07 12:20:00,56.86,56.98,56.86,56.95,9800.0,38.337,38.4179,38.337,38.3977,9800.0
2005-03-07 12:30:00,56.92,56.96,56.82,56.92,3900.0,38.3775,38.4045,38.3101,38.3775,3900.0
2005-03-07 12:40:00,56.9,56.93,56.86,56.86,4800.0,38.364,38.3842,38.337,38.337,4800.0
2005-03-07 12:50:00,56.86,56.89,56.72,56.72,7400.0,38.337,38.3573,38.2426,38.2426,7400.0
2005-03-07 13:00:00,56.74,56.82,56.74,56.8,10200.0,38.2561,38.3101,38.2561,38.2966,10200.0
2005-03-07 13:10:00,56.82,56.86,56.71,56.71,9300.0,38.3101,38.337,38.2359,38.2359,9300.0
2005-03-07 13:20:00,56.66,56.72,56.66,56.71,4400.0,38.2022,38.2426,38.2022,38.2359,4400.0
2005-03-07 13:30:00,56.71,56.78,56.71,56.76,4900.0,38.2359,38.2831,38.2359,38.2696,4900.0
2005-03-07 13:40:00,56.76,56.76,56.61,56.64,9100.0,38.2696,38.2696,38.1685,38.1887,9100.0
2005-03-07 13:50:00,56.63,56.81,56.63,56.81,10800.0,38.182,38.3033,38.182,38.3033,10800.0
2005-03-07 14:00:00,56.83,56.92,56.79,56.83,19500.0,38.3168,38.3775,38.2898,38.3168,19500.0
2005-03-07 14:10:00,56.85,56.89,56.8,56.8,10700.0,38.3303,38.3573,38.2966,38.2966,10700.0
2005-03-07 14:20:00,56.78,56.81,56.68,56.68,7400.0,38.2831,38.3033,38.2157,38.2157,7400.0
2005-03-07 14:30:00,56.66,56.74,56.66,56.74,6700.0,38.2022,38.2561,38.2022,38.2561,6700.0
2005-03-07 14:40:00,56.75,56.78,56.67,56.7,6600.0,38.2629,38.2831,38.2089,38.2292,6600.0
2005-03-07 14:50:00,56.7,56.8,56.7,56.78,9200.0,38.2292,38.2966,38.2292,38.2831,9200.0
2005-03-07 15:00:00,56.79,56.85,56.76,56.8,26600.0,38.2898,38.3303,38.2696,38.2966,26600.0
2005-03-07 15:10:00,56.8,56.8,56.74,56.8,9400.0,38.2966,38.2966,38.2561,38.2966,9400.0
2005-03-07 15:20:00,56.81,56.9,56.64,56.67,13600.0,38.3033,38.364,38.1887,38.2089,13600.0
2005-03-07 15:30:00,56.66,56.78,56.64,56.77,36200.0,38.2022,38.2831,38.1887,38.2763,36200.0
2005-03-07 15:40:00,56.76,56.86,56.66,56.67,16400.0,38.2696,38.337,38.2022,38.2089,16400.0
2005-03-07 15:50:00,56.67,56.67,56.55,56.66,29300.0,38.2089,38.2089,38.128,38.2022,29300.0
2005-03-08 09:30:00,56.78,56.85,56.73,56.82,45600.0,38.2831,38.3303,38.2494,38.3101,45600.0
2005-03-08 09:40:00,56.83,57.45,56.83,57.02,56500.0,38.3168,38.7348,38.3168,38.4449,56500.0
2005-03-08 09:50:00,57.03,57.11,56.95,57.09,26500.0,38.4516,38.5056,38.3977,38.4921,26500.0
2005-03-08 10:00:00,57.08,57.21,56.86,56.87,52500.0,38.4854,38.573,38.337,38.3438,52500.0
2005-03-08 10:10:00,56.85,56.95,56.29,56.5,58100.0,38.3303,38.3977,37.9527,38.0943,58100.0
2005-03-08 10:20:00,56.41,56.45,56.19,56.32,32700.0,38.0336,38.0606,37.8853,37.9729,32700.0
2005-03-08 10:30:00,56.3,56.3,56.16,56.19,21100.0,37.9595,37.9595,37.8651,37.8853,21100.0
2005-03-08 10:40:00,56.13,56.48,56.13,56.37,12800.0,37.8448,38.0808,37.8448,38.0067,12800.0
2005-03-08 10:50:00,56.37,56.49,56.35,56.39,19000.0,38.0067,38.0876,37.9932,38.0201,19000.0
2005-03-08 11:00:00,56.38,56.42,56.29,56.29,19300.0,38.0134,38.0404,37.9527,37.9527,19300.0
2005-03-08 11:10:00,56.29,56.4,56.29,56.32,5200.0,37.9527,38.0269,37.9527,37.9729,5200.0
2005-03-08 11:20:00,56.28,56.36,56.25,56.3,11700.0,37.946,37.9999,37.9257,37.9595,11700.0
2005-03-08 11:30:00,56.3,56.35,56.28,56.35,5600.0,37.9595,37.9932,37.946,37.9932,5600.0
2005-03-08 11:40:00,56.4,56.45,56.31,56.35,10100.0,38.0269,38.0606,37.9662,37.9932,10100.0
2005-03-08 11:50:00,56.35,56.4,56.34,56.39,6700.0,37.9932,38.0269,37.9864,38.0201,6700.0
2005-03-08 12:00:00,56.38,56.4,56.31,56.35,18600.0,38.0134,38.0269,37.9662,37.9932,18600.0
2005-03-08 12:10:00,56.36,56.36,56.17,56.26,12400.0,37.9999,37.9999,37.8718,37.9325,12400.0
2005-03-08 12:20:00,56.29,56.32,56.27,56.28,10900.0,37.9527,37.9729,37.9392,37.946,10900.0
2005-03-08 12:30:00,56.28,56.29,56.21,56.27,8100.0,37.946,37.9527,37.8988,37.9392,8100.0
2005-03-08 12:40:00,56.23,56.44,56.23,56.44,9100.0,37.9123,38.0539,37.9123,38.0539,9100.0
2005-03-08 12:50:00,56.44,56.47,56.36,56.44,4600.0,38.0539,38.0741,37.9999,38.0539,4600.0
2005-03-08 13:00:00,56.45,56.53,56.39,56.41,14200.0,38.0606,38.1145,38.0201,38.0336,14200.0
2005-03-08 13:10:00,56.43,56.6,56.43,56.57,11100.0,38.0471,38.1617,38.0471,38.1415,11100.0
2005-03-08 13:20:00,56.6,56.64,56.51,56.57,10700.0,38.1617,38.1887,38.101,38.1415,10700.0
2005-03-08 13:30:00,56.56,56.58,56.52,56.58,11300.0,38.1348,38.1482,38.1078,38.1482,11300.0
2005-03-08 13:40:00,56.58,56.59,56.49,56.59,15100.0,38.1482,38.155,38.0876,38.155,15100.0
2005-03-08 13:50:00,56.58,56.61,56.37,56.61,15500.0,38.1482,38.1685,38.0067,38.1685,15500.0
2005-03-08 14:00:00,56.57,56.67,56.47,56.6,8600.0,38.1415,38.2089,38.0741,38.1617,8600.0
2005-03-08 14:10:00,56.6,56.66,56.6,56.65,4300.0,38.1617,38.2022,38.1617,38.1954,4300.0
2005-03-08 14:20:00,56.65,56.79,56.65,56.75,36900.0,38.1954,38.2898,38.1954,38.2629,36900.0
2005-03-08 14:30:00,56.73,56.8,56.73,56.8,21700.0,38.2494,38.2966,38.2494,38.2966,21700.0
2005-03-08 14:40:00,56.79,56.8,56.72,56.79,17900.0,38.2898,38.2966,38.2426,38.2898,17900.0
2005-03-08 14:50:00,56.79,56.8,56.7,56.71,35500.0,38.2898,38.2966,38.2292,38.2359,35500.0
2005-03-08 15:00:00,56.71,56.79,56.65,56.77,20700.0,38.2359,38.2898,38.1954,38.2763,20700.0
2005-03-08 15:10:00,56.76,56.8,56.73,56.8,34300.0,38.2696,38.2966,38.2494,38.2966,34300.0
2005-03-08 15:20:00,56.79,56.82,56.72,56.8,37000.0,38.2898,38.3101,38.2426,38.2966,37000.0
2005-03-08 15:30:00,56.79,56.8,56.5,56.5,30200.0,38.2898,38.2966,38.0943,38.0943,30200.0
2005-03-08 15:40:00,56.5,56.79,56.5,56.79,32400.0,38.0943,38.2898,38.0943,38.2898,32400.0
2005-03-08 15:50:00,56.79,56.8,56.67,56.67,32900.0,38.2898,38.2966,38.2089,38.2089,32900.0
2005-03-09 09:30:00,56.46,56.47,56.25,56.41,12100.0,38.0673,38.0741,37.9257,38.0336,12100.0
2005-03-09 09:40:00,56.41,56.64,56.25,56.5,23200.0,38.0336,38.1887,37.9257,38.0943,23200.0
2005-03-09 09:50:00,56.51,56.62,56.16,56.25,19500.0,38.101,38.1752,37.8651,37.9257,19500.0
2005-03-09 10:00:00,56.22,56.22,55.9,56.02,22700.0,37.9055,37.9055,37.6898,37.7707,22700.0
2005-03-09 10:10:00,56.03,56.37,56.03,56.37,14300.0,37.7774,38.0067,37.7774,38.0067,14300.0
2005-03-09 10:20:00,56.37,56.51,56.35,56.45,24100.0,38.0067,38.101,37.9932,38.0606,24100.0
2005-03-09 10:30:00,56.48,56.49,56.41,56.48,20400.0,38.0808,38.0876,38.0336,38.0808,20400.0
2005-03-09 10:40:00,56.45,56.57,56.31,56.56,20100.0,38.0606,38.1415,37.9662,38.1348,20100.0
2005-03-09 10:50:00,56.58,56.85,56.57,56.82,15600.0,38.1482,38.3303,38.1415,38.3101,15600.0
2005-03-09 11:00:00,56.87,56.92,56.65,56.73,8200.0,38.3438,38.3775,38.1954,38.2494,8200.0
2005-03-09 11:10:00,56.74,56.82,56.74,56.76,8100.0,38.2561,38.3101,38.2561,38.2696,8100.0
2005-03-09 11:20:00,56.78,56.98,56.75,56.88,19200.0,38.2831,38.4179,38.2629,38.3505,19200.0
2005-03-09 11:30:00,56.88,56.94,56.88,56.93,6000.0,38.3505,38.391,38.3505,38.3842,6000.0
2005-03-09 11:40:00,56.9,56.93,56.88,56.9,9900.0,38.364,38.3842,38.3505,38.364,9900.0
2005-03-09 11:50:00,56.86,56.9,56.86,56.89,6100.0,38.337,38.364,38.337,38.3573,6100.0
2005-03-09 12:00:00,56.88,56.89,56.73,56.87,47600.0,38.3505,38.3573,38.2494,38.3438,47600.0
2005-03-09 12:10:00,56.87,56.89,56.79,56.84,19800.0,38.3438,38.3573,38.2898,38.3235,19800.0
2005-03-09 12:20:00,56.82,56.82,56.65,56.75,5500.0,38.3101,38.3101,38.1954,38.2629,5500.0
2005-03-09 12:30:00,56.79,56.85,56.68,56.68,5200.0,38.2898,38.3303,38.2157,38.2157,5200.0
2005-03-09 12:40:00,56.66,56.66,56.53,56.66,5700.0,38.2022,38.2022,38.1145,38.2022,5700.0
2005-03-09 12:50:00,56.66,56.67,56.56,56.58,8900.0,38.2022,38.2089,38.1348,38.1482,8900.0
2005-03-09 13:00:00,56.62,56.75,56.62,56.75,11600.0,38.1752,38.2629,38.1752,38.2629,11600.0
2005-03-09 13:10:00,56.72,56.73,56.55,56.55,11200.0,38.2426,38.2494,38.128,38.128,11200.0
2005-03-09 13:20:00,56.5,56.53,56.48,56.49,7400.0,38.0943,38.1145,38.0808,38.0876,7400.0
2005-03-09 13:30:00,56.47,56.49,56.36,56.42,16000.0,38.0741,38.0876,37.9999,38.0404,16000.0
2005-03-09 13:40:00,56.41,56.62,56.36,56.56,7300.0,38.0336,38.1752,37.9999,38.1348,7300.0
2005-03-09 13:50:00,56.56,56.58,56.45,56.45,10300.0,38.1348,38.1482,38.0606,38.0606,10300.0
2005-03-09 14:00:00,56.49,56.6,56.48,56.6,16700.0,38.0876,38.1617,38.0808,38.1617,16700.0
2005-03-09 14:10:00,56.6,56.62,56.54,56.59,7800.0,38.1617,38.1752,38.1213,38.155,7800.0
2005-03-09 14:20:00,56.64,56.64,56.4,56.47,16200.0,38.1887,38.1887,38.0269,38.0741,16200.0
2005-03-09 14:30:00,56.51,56.58,56.29,56.32,29900.0,38.101,38.1482,37.9527,37.9729,29900.0
2005-03-09 14:40:00,56.36,56.5,56.36,56.41,15400.0,37.9999,38.0943,37.9999,38.0336,15400.0
2005-03-09 14:50:00,56.41,56.44,56.38,56.44,6700.0,38.0336,38.0539,38.0134,38.0539,6700.0
2005-03-09 15:00:00,56.43,56.44,56.35,56.43,10000.0,38.0471,38.0539,37.9932,38.0471,10000.0
2005-03-09 15:10:00,56.44,56.46,56.28,56.31,17200.0,38.0539,38.0673,37.946,37.9662,17200.0
2005-03-09 15:20:00,56.31,56.42,56.31,56.42,12100.0,37.9662,38.0404,37.9662,38.0404,12100.0
2005-03-09 15:30:00,56.42,56.43,56.32,56.42,23300.0,38.0404,38.0471,37.9729,38.0404,23300.0
2005-03-09 15:40:00,56.4,56.45,56.25,56.35,40400.0,38.0269,38.0606,37.9257,37.9932,40400.0
2005-03-09 15:50:00,56.37,56.39,56.25,56.26,39400.0,38.0067,38.0201,37.9257,37.9325,39400.0
2005-03-10 09:30:00,56.5,56.55,56.47,56.5,19700.0,38.0943,38.128,38.0741,38.0943,19700.0
2005-03-10 09:40:00,56.5,56.57,56.4,56.4,19800.0,38.0943,38.1415,38.0269,38.0269,19800.0
2005-03-10 09:50:00,56.4,56.7,56.39,56.7,39100.0,38.0269,38.2292,38.0201,38.2292,39100.0
2005-03-10 10:00:00,56.66,56.67,56.45,56.45,34000.0,38.2022,38.2089,38.0606,38.0606,34000.0
2005-03-10 10:10:00,56.47,56.47,56.19,56.19,37700.0,38.0741,38.0741,37.8853,37.8853,37700.0
2005-03-10 10:20:00,56.19,56.29,56.19,56.26,27300.0,37.8853,37.9527,37.8853,37.9325,27300.0
2005-03-10 10:30:00,56.26,56.35,56.2,56.22,38100.0,37.9325,37.9932,37.892,37.9055,38100.0
2005-03-10 10:40:00,56.25,56.25,56.06,56.07,36400.0,37.9257,37.9257,37.7976,37.8044,36400.0
2005-03-10 10:50:00,56.05,56.15,56.01,56.03,18000.0,37.7909,37.8583,37.7639,37.7774,18000.0
2005-03-10 11:00:00,56.01,56.01,55.68,55.68,56900.0,37.7639,37.7639,37.5414,37.5414,56900.0
2005-03-10 11:10:00,55.67,55.95,55.62,55.92,22300.0,37.5347,37.7235,37.501,37.7032,22300.0
2005-03-10 11:20:00,55.88,56.0,55.88,55.93,20200.0,37.6763,37.7572,37.6763,37.71,20200.0
2005-03-10 11:30:00,55.93,56.08,55.8,56.08,33600.0,37.71,37.8111,37.6223,37.8111,33600.0
2005-03-10 11:40:00,56.08,56.2,56.03,56.2,15700.0,37.8111,37.892,37.7774,37.892,15700.0
2005-03-10 11:50:00,56.21,56.22,56.03,56.11,13000.0,37.8988,37.9055,37.7774,37.8314,13000.0
2005-03-10 12:00:00,56.1,56.15,56.09,56.1,7900.0,37.8246,37.8583,37.8179,37.8246,7900.0
2005-03-10 12:10:00,56.11,56.11,56.02,56.02,10400.0,37.8314,37.8314,37.7707,37.7707,10400.0
2005-03-10 12:20:00,56.04,56.07,55.95,56.05,15000.0,37.7842,37.8044,37.7235,37.7909,15000.0
2005-03-10 12:30:00,56.06,56.21,56.03,56.2,14800.0,37.7976,37.8988,37.7774,37.892,14800.0
2005-03-10 12:40:00,56.21,56.24,56.17,56.21,36700.0,37.8988,37.919,37.8718,37.8988,36700.0
2005-03-10 12:50:00,56.21,56.43,56.21,56.42,14300.0,37.8988,38.0471,37.8988,38.0404,14300.0
2005-03-10 13:00:00,56.42,56.47,56.36,56.43,18900.0,38.0404,38.0741,37.9999,38.0471,18900.0
2005-03-10 13:10:00,56.42,56.45,56.37,56.43,17700.0,38.0404,38.0606,38.0067,38.0471,17700.0
2005-03-10 13:20:00,56.45,56.48,56.42,56.48,7600.0,38.0606,38.0808,38.0404,38.0808,7600.0
2005-03-10 13:30:00,56.47,56.55,56.46,56.53,28100.0,38.0741,38.128,38.0673,38.1145,28100.0
2005-03-10 13:40:00,56.54,56.6,56.51,56.6,9700.0,38.1213,38.1617,38.101,38.1617,9700.0
2005-03-10 13:50:00,56.63,56.67,56.54,56.61,31300.0,38.182,38.2089,38.1213,38.1685,31300.0
2005-03-10 14:00:00,56.58,56.65,56.55,56.65,35800.0,38.1482,38.1954,38.128,38.1954,35800.0
2005-03-10 14:10:00,56.65,56.69,56.59,56.65,30000.0,38.1954,38.2224,38.155,38.1954,30000.0
2005-03-10 14:20:00,56.64,56.69,56.64,56.65,45000.0,38.1887,38.2224,38.1887,38.1954,45000.0
2005-03-10 14:30:00,56.68,56.81,56.61,56.75,56800.0,38.2157,38.3033,38.1685,38.2629,56800.0
2005-03-10 14:40:00,56.77,56.81,56.7,56.78,41200.0,38.2763,38.3033,38.2292,38.2831,41200.0
2005-03-10 14:50:00,56.78,56.81,56.75,56.75,21500.0,38.2831,38.3033,38.2629,38.2629,21500.0
2005-03-10 15:00:00,56.75,56.76,56.65,56.7,44000.0,38.2629,38.2696,38.1954,38.2292,44000.0
2005-03-10 15:10:00,56.69,56.85,56.69,56.74,51800.0,38.2224,38.3303,38.2224,38.2561,51800.0
2005-03-10 15:20:00,56.74,56.8,56.71,56.78,67100.0,38.2561,38.2966,38.2359,38.2831,67100.0
2005-03-10 15:30:00,56.78,56.8,56.72,56.74,26500.0,38.2831,38.2966,38.2426,38.2561,26500.0
2005-03-10 15:40:00,56.74,56.85,56.71,56.81,35400.0,38.2561,38.3303,38.2359,38.3033,35400.0
2005-03-10 15:50:00,56.8,56.84,56.62,56.7,46100.0,38.2966,38.3235,38.1752,38.2292,46100.0
2005-03-11 09:30:00,57.0,57.05,56.8,56.83,56800.0,38.4314,38.4651,38.2966,38.3168,56800.0
2005-03-11 09:40:00,56.84,57.0,56.84,57.0,34900.0,38.3235,38.4314,38.3235,38.4314,34900.0
2005-03-11 09:50:00,57.0,57.17,57.0,57.17,25100.0,38.4314,38.546,38.4314,38.546,25100.0
2005-03-11 10:00:00,57.14,57.22,57.08,57.15,36400.0,38.5258,38.5798,38.4854,38.5326,36400.0
2005-03-11 10:10:00,57.11,57.21,57.06,57.21,52100.0,38.5056,38.573,38.4719,38.573,52100.0
2005-03-11 10:20:00,57.19,57.27,57.11,57.2,22900.0,38.5595,38.6135,38.5056,38.5663,22900.0
2005-03-11 10:30:00,57.2,57.3,57.11,57.26,33200.0,38.5663,38.6337,38.5056,38.6067,33200.0
2005-03-11 10:40:00,57.26,57.27,57.18,57.18,38000.0,38.6067,38.6135,38.5528,38.5528,38000.0
2005-03-11 10:50:00,57.17,57.25,57.08,57.11,43900.0,38.546,38.6,38.4854,38.5056,43900.0
2005-03-11 11:00:00,57.1,57.24,57.1,57.24,51800.0,38.4988,38.5932,38.4988,38.5932,51800.0
2005-03-11 11:10:00,57.27,57.27,57.16,57.27,18500.0,38.6135,38.6135,38.5393,38.6135,18500.0
2005-03-11 11:20:00,57.26,57.26,57.21,57.21,39100.0,38.6067,38.6067,38.573,38.573,39100.0
2005-03-11 11:30:00,57.23,57.23,57.15,57.2,17600.0,38.5865,38.5865,38.5326,38.5663,17600.0
2005-03-11 11:40:00,57.19,57.25,57.19,57.22,12100.0,38.5595,38.6,38.5595,38.5798,12100.0
2005-03-11 11:50:00,57.24,57.24,57.21,57.21,13300.0,38.5932,38.5932,38.573,38.573,13300.0
2005-03-11 12:00:00,57.21,57.23,57.16,57.22,21300.0,38.573,38.5865,38.5393,38.5798,21300.0
2005-03-11 12:10:00,57.21,57.35,57.19,57.24,51600.0,38.573,38.6674,38.5595,38.5932,51600.0
2005-03-11 12:20:00,57.25,57.38,57.23,57.35,63800.0,38.6,38.6876,38.5865,38.6674,63800.0
2005-03-11 12:30:00,57.36,57.54,57.34,57.49,104300.0,38.6741,38.7955,38.6607,38.7618,104300.0
2005-03-11 12:40:00,57.47,57.5,57.46,57.48,24000.0,38.7483,38.7685,38.7416,38.7551,24000.0
2005-03-11 12:50:00,57.45,57.48,57.38,57.4,20400.0,38.7348,38.7551,38.6876,38.7011,20400.0
2005-03-11 13:00:00,57.42,57.44,57.29,57.3,36400.0,38.7146,38.7281,38.627,38.6337,36400.0
2005-03-11 13:10:00,57.3,57.36,57.3,57.31,10400.0,38.6337,38.6741,38.6337,38.6404,10400.0
2005-03-11 13:20:00,57.31,57.35,57.3,57.33,11300.0,38.6404,38.6674,38.6337,38.6539,11300.0
2005-03-11 13:30:00,57.36,57.38,57.33,57.38,15400.0,38.6741,38.6876,38.6539,38.6876,15400.0
2005-03-11 13:40:00,57.36,57.37,57.14,57.15,43200.0,38.6741,38.6809,38.5258,38.5326,43200.0
2005-03-11 13:50:00,57.15,57.23,57.11,57.2,23100.0,38.5326,38.5865,38.5056,38.5663,23100.0
2005-03-11 14:00:00,57.21,57.25,57.2,57.23,27500.0,38.573,38.6,38.5663,38.5865,27500.0
2005-03-11 14:10:00,57.25,57.4,57.24,57.34,31000.0,38.6,38.7011,38.5932,38.6607,31000.0
2005-03-11 14:20:00,57.33,57.44,57.26,57.37,15500.0,38.6539,38.7281,38.6067,38.6809,15500.0
2005-03-11 14:30:00,57.4,57.41,57.32,57.4,15700.0,38.7011,38.7079,38.6472,38.7011,15700.0
2005-03-11 14:40:00,57.36,57.4,57.36,57.37,13100.0,38.6741,38.7011,38.6741,38.6809,13100.0
2005-03-11 14:50:00,57.37,57.39,57.29,57.36,29600.0,38.6809,38.6944,38.627,38.6741,29600.0
2005-03-11 15:00:00,57.38,57.47,57.29,57.42,39500.0,38.6876,38.7483,38.627,38.7146,39500.0
2005-03-11 15:10:00,57.43,57.51,57.43,57.46,15700.0,38.7213,38.7753,38.7213,38.7416,15700.0
2005-03-11 15:20:00,57.48,57.54,57.46,57.46,30700.0,38.7551,38.7955,38.7416,38.7416,30700.0
2005-03-11 15:30:00,57.46,57.47,57.4,57.41,23200.0,38.7416,38.7483,38.7011,38.7079,23200.0
2005-03-11 15:40:00,57.41,57.61,57.4,57.61,44500.0,38.7079,38.8427,38.7011,38.8427,44500.0
2005-03-11 15:50:00,57.62,57.62,57.4,57.46,50900.0,38.8494,38.8494,38.7011,38.7416,50900.0
2005-03-14 09:30:00,57.75,58.35,57.57,58.28,59000.0,38.9371,39.3416,38.8157,39.2944,59000.0
2005-03-14 09:40:00,58.25,58.25,57.5,57.5,36100.0,39.2742,39.2742,38.7685,38.7685,36100.0
2005-03-14 09:50:00,57.51,57.74,57.3,57.31,28500.0,38.7753,38.9304,38.6337,38.6404,28500.0
2005-03-14 10:00:00,57.27,57.5,57.2,57.3,29300.0,38.6135,38.7685,38.5663,38.6337,29300.0
2005-03-14 10:10:00,57.3,57.34,56.83,56.96,35000.0,38.6337,38.6607,38.3168,38.4045,35000.0
2005-03-14 10:20:00,56.95,57.07,56.9,57.01,32400.0,38.3977,38.4786,38.364,38.4382,32400.0
2005-03-14 10:30:00,57.03,57.07,56.99,57.02,40000.0,38.4516,38.4786,38.4247,38.4449,40000.0
2005-03-14 10:40:00,57.04,57.04,56.74,56.81,35300.0,38.4584,38.4584,38.2561,38.3033,35300.0
2005-03-14 10:50:00,56.79,56.85,56.76,56.81,16500.0,38.2898,38.3303,38.2696,38.3033,16500.0
2005-03-14 11:00:00,56.83,56.89,56.75,56.8,26900.0,38.3168,38.3573,38.2629,38.2966,26900.0
2005-03-14 11:10:00,56.76,56.78,56.44,56.63,32100.0,38.2696,38.2831,38.0539,38.182,32100.0
2005-03-14 11:20:00,56.63,56.68,56.56,56.56,30100.0,38.182,38.2157,38.1348,38.1348,30100.0
2005-03-14 11:30:00,56.56,56.56,56.43,56.43,19000.0,38.1348,38.1348,38.0471,38.0471,19000.0
2005-03-14 11:40:00,56.44,56.59,56.43,56.56,22300.0,38.0539,38.155,38.0471,38.1348,22300.0
2005-03-14 11:50:00,56.58,56.67,56.58,56.59,13900.0,38.1482,38.2089,38.1482,38.155,13900.0
2005-03-14 12:00:00,56.58,56.67,56.56,56.67,17300.0,38.1482,38.2089,38.1348,38.2089,17300.0
2005-03-14 12:10:00,56.67,56.76,56.64,56.69,13000.0,38.2089,38.2696,38.1887,38.2224,13000.0
2005-03-14 12:20:00,56.69,56.7,56.44,56.44,28600.0,38.2224,38.2292,38.0539,38.0539,28600.0
2005-03-14 12:30:00,56.43,56.43,56.1,56.13,22000.0,38.0471,38.0471,37.8246,37.8448,22000.0
2005-03-14 12:40:00,56.16,56.38,56.16,56.3,9800.0,37.8651,38.0134,37.8651,37.9595,9800.0
2005-03-14 12:50:00,56.3,56.52,56.3,56.35,13700.0,37.9595,38.1078,37.9595,37.9932,13700.0
2005-03-14 13:00:00,56.3,56.32,56.2,56.26,10600.0,37.9595,37.9729,37.892,37.9325,10600.0
2005-03-14 13:10:00,56.24,56.27,56.11,56.16,14600.0,37.919,37.9392,37.8314,37.8651,14600.0
2005-03-14 13:20:00,56.16,56.16,55.92,55.98,25800.0,37.8651,37.8651,37.7032,37.7437,25800.0
2005-03-14 13:30:00,55.96,56.08,55.9,55.98,23900.0,37.7302,37.8111,37.6898,37.7437,23900.0
2005-03-14 13:40:00,55.95,55.97,55.83,55.95,14200.0,37.7235,37.737,37.6426,37.7235,14200.0
2005-03-14 13:50:00,55.94,56.13,55.94,56.12,11900.0,37.7167,37.8448,37.7167,37.8381,11900.0
2005-03-14 14:00:00,56.1,56.31,56.1,56.28,17800.0,37.8246,37.9662,37.8246,37.946,17800.0
2005-03-14 14:10:00,56.24,56.26,56.12,56.14,5200.0,37.919,37.9325,37.8381,37.8516,5200.0
2005-03-14 14:20:00,56.13,56.18,56.1,56.18,9900.0,37.8448,37.8785,37.8246,37.8785,9900.0
2005-03-14 14:30:00,56.18,56.32,56.16,56.32,6900.0,37.8785,37.9729,37.8651,37.9729,6900.0
2005-03-14 14:40:00,56.36,56.48,56.36,56.4,14500.0,37.9999,38.0808,37.9999,38.0269,14500.0
2005-03-14 14:50:00,56.39,56.48,56.39,56.48,43300.0,38.0201,38.0808,38.0201,38.0808,43300.0
2005-03-14 15:00:00,56.48,56.55,56.34,56.4,45700.0,38.0808,38.128,37.9864,38.0269,45700.0
2005-03-14 15:10:00,56.39,56.51,56.37,56.43,20300.0,38.0201,38.101,38.0067,38.0471,20300.0
2005-03-14 15:20:00,56.45,56.58,56.45,56.58,18500.0,38.0606,38.1482,38.0606,38.1482,18500.0
2005-03-14 15:30:00,56.58,56.68,56.52,56.56,20400.0,38.1482,38.2157,38.1078,38.1348,20400.0
2005-03-14 15:40:00,56.57,56.68,56.56,56.57,29300.0,38.1415,38.2157,38.1348,38.1415,29300.0
2005-03-14 15:50:00,56.59,56.59,56.42,56.55,32200.0,38.155,38.155,38.0404,38.128,32200.0
2005-03-15 09:30:00,56.7,56.78,56.65,56.78,22900.0,38.2292,38.2831,38.1954,38.2831,22900.0
2005-03-15 09:40:00,56.77,56.89,56.77,56.85,17200.0,38.2763,38.3573,38.2763,38.3303,17200.0
2005-03-15 09:50:00,56.85,56.88,56.7,56.79,14300.0,38.3303,38.3505,38.2292,38.2898,14300.0
2005-03-15 10:00:00,56.75,56.83,56.67,56.73,73300.0,38.2629,38.3168,38.2089,38.2494,73300.0
2005-03-15 10:10:00,56.71,56.75,56.54,56.59,20100.0,38.2359,38.2629,38.1213,38.155,20100.0
2005-03-15 10:20:00,56.59,56.67,56.53,56.6,9500.0,38.155,38.2089,38.1145,38.1617,9500.0
2005-03-15 10:30:00,56.61,56.67,56.51,56.67,14500.0,38.1685,38.2089,38.101,38.2089,14500.0
2005-03-15 10:40:00,56.67,56.75,56.65,56.73,16900.0,38.2089,38.2629,38.1954,38.2494,16900.0
2005-03-15 10:50:00,56.73,56.73,56.66,56.7,14900.0,38.2494,38.2494,38.2022,38.2292,14900.0
2005-03-15 11:00:00,56.72,56.79,56.72,56.77,13600.0,38.2426,38.2898,38.2426,38.2763,13600.0
2005-03-15 11:10:00,56.77,56.97,56.77,56.93,12800.0,38.2763,38.4112,38.2763,38.3842,12800.0
2005-03-15 11:20:00,56.93,56.97,56.81,56.92,24600.0,38.3842,38.4112,38.3033,38.3775,24600.0
2005-03-15 11:30:00,56.9,56.9,56.83,56.83,14100.0,38.364,38.364,38.3168,38.3168,14100.0
2005-03-15 11:40:00,56.83,56.83,56.59,56.59,20400.0,38.3168,38.3168,38.155,38.155,20400.0
2005-03-15 11:50:00,56.58,56.75,56.53,56.66,15800.0,38.1482,38.2629,38.1145,38.2022,15800.0
2005-03-15 12:00:00,56.66,56.66,56.54,56.58,21800.0,38.2022,38.2022,38.1213,38.1482,21800.0
2005-03-15 12:10:00,56.58,56.7,56.58,56.7,74300.0,38.1482,38.2292,38.1482,38.2292,74300.0
2005-03-15 12:20:00,56.67,56.7,56.67,56.69,17200.0,38.2089,38.2292,38.2089,38.2224,17200.0
2005-03-15 12:30:00,56.7,56.78,56.69,56.74,14200.0,38.2292,38.2831,38.2224,38.2561,14200.0
2005-03-15 12:40:00,56.75,56.81,56.72,56.79,17300.0,38.2629,38.3033,38.2426,38.2898,17300.0
2005-03-15 12:50:00,56.79,56.85,56.71,56.75,5800.0,38.2898,38.3303,38.2359,38.2629,5800.0
2005-03-15 13:00:00,56.75,56.79,56.7,56.79,6900.0,38.2629,38.2898,38.2292,38.2898,6900.0
2005-03-15 13:10:00,56.77,56.8,56.72,56.79,6100.0,38.2763,38.2966,38.2426,38.2898,6100.0
2005-03-15 13:20:00,56.75,56.8,56.64,56.64,7200.0,38.2629,38.2966,38.1887,38.1887,7200.0
2005-03-15 13:30:00,56.62,56.63,56.5,56.5,26500.0,38.1752,38.182,38.0943,38.0943,26500.0
2005-03-15 13:40:00,56.5,56.55,56.38,56.47,17600.0,38.0943,38.128,38.0134,38.0741,17600.0
2005-03-15 13:50:00,56.47,56.56,56.46,56.56,5600.0,38.0741,38.1348,38.0673,38.1348,5600.0
2005-03-15 14:00:00,56.56,56.69,56.54,56.67,7400.0,38.1348,38.2224,38.1213,38.2089,7400.0
2005-03-15 14:10:00,56.7,56.71,56.63,56.65,19100.0,38.2292,38.2359,38.182,38.1954,19100.0
2005-03-15 14:20:00,56.65,56.7,56.61,56.66,11300.0,38.1954,38.2292,38.1685,38.2022,11300.0
2005-03-15 14:30:00,56.66,56.71,56.56,56.62,11600.0,38.2022,38.2359,38.1348,38.1752,11600.0
2005-03-15 14:40:00,56.61,56.7,56.6,56.68,11300.0,38.1685,38.2292,38.1617,38.2157,11300.0
2005-03-15 14:50:00,56.69,56.75,56.63,56.7,17800.0,38.2224,38.2629,38.182,38.2292,17800.0
2005-03-15 15:00:00,56.69,56.78,56.69,56.77,10900.0,38.2224,38.2831,38.2224,38.2763,10900.0
2005-03-15 15:10:00,56.77,56.78,56.71,56.73,14500.0,38.2763,38.2831,38.2359,38.2494,14500.0
2005-03-15 15:20:00,56.74,56.75,56.61,56.66,20000.0,38.2561,38.2629,38.1685,38.2022,20000.0
2005-03-15 15:30:00,56.63,56.68,56.58,56.59,33800.0,38.182,38.2157,38.1482,38.155,33800.0
2005-03-15 15:40:00,56.59,56.61,56.54,56.57,21500.0,38.155,38.1685,38.1213,38.1415,21500.0
2005-03-15 15:50:00,56.59,56.67,56.54,56.54,30600.0,38.155,38.2089,38.1213,38.1213,30600.0
2005-03-16 09:30:00,56.55,56.61,56.3,56.55,28700.0,38.128,38.1685,37.9595,38.128,28700.0
2005-03-16 09:40:00,56.53,56.53,56.35,56.38,29200.0,38.1145,38.1145,37.9932,38.0134,29200.0
2005-03-16 09:50:00,56.35,56.37,56.26,56.3,27800.0,37.9932,38.0067,37.9325,37.9595,27800.0
2005-03-16 10:00:00,56.3,56.79,56.3,56.79,28100.0,37.9595,38.2898,37.9595,38.2898,28100.0
2005-03-16 10:10:00,56.75,56.92,56.75,56.8,23300.0,38.2629,38.3775,38.2629,38.2966,23300.0
2005-03-16 10:20:00,56.77,56.79,56.61,56.61,27800.0,38.2763,38.2898,38.1685,38.1685,27800.0
2005-03-16 10:30:00,56.61,56.73,56.43,56.43,31300.0,38.1685,38.2494,38.0471,38.0471,31300.0
2005-03-16 10:40:00,56.44,56.45,56.18,56.18,17900.0,38.0539,38.0606,37.8785,37.8785,17900.0
2005-03-16 10:50:00,56.2,56.32,56.18,56.27,42500.0,37.892,37.9729,37.8785,37.9392,42500.0
2005-03-16 11:00:00,56.27,56.55,56.27,56.42,16900.0,37.9392,38.128,37.9392,38.0404,16900.0
2005-03-16 11:10:00,56.4,56.43,56.37,56.4,4300.0,38.0269,38.0471,38.0067,38.0269,4300.0
2005-03-16 11:20:00,56.39,56.43,56.37,56.41,7200.0,38.0201,38.0471,38.0067,38.0336,7200.0
2005-03-16 11:30:00,56.41,56.58,56.41,56.57,8100.0,38.0336,38.1482,38.0336,38.1415,8100.0
2005-03-16 11:40:00,56.57,56.59,56.54,56.56,6000.0,38.1415,38.155,38.1213,38.1348,6000.0
2005-03-16 11:50:00,56.57,56.68,56.56,56.6,8400.0,38.1415,38.2157,38.1348,38.1617,8400.0
2005-03-16 12:00:00,56.6,56.61,56.51,56.51,4900.0,38.1617,38.1685,38.101,38.101,4900.0
2005-03-16 12:10:00,56.51,56.52,56.46,56.48,12000.0,38.101,38.1078,38.0673,38.0808,12000.0
2005-03-16 12:20:00,56.48,56.49,56.4,56.49,7800.0,38.0808,38.0876,38.0269,38.0876,7800.0
2005-03-16 12:30:00,56.49,56.51,56.42,56.5,7700.0,38.0876,38.101,38.0404,38.0943,7700.0
2005-03-16 12:40:00,56.49,56.49,56.45,56.48,4600.0,38.0876,38.0876,38.0606,38.0808,4600.0
2005-03-16 12:50:00,56.48,56.6,56.48,56.6,4900.0,38.0808,38.1617,38.0808,38.1617,4900.0
2005-03-16 13:00:00,56.67,56.74,56.6,56.6,13400.0,38.2089,38.2561,38.1617,38.1617,13400.0
2005-03-16 13:10:00,56.58,56.58,56.55,56.57,6800.0,38.1482,38.1482,38.128,38.1415,6800.0
2005-03-16 13:20:00,56.57,56.63,56.56,56.62,7100.0,38.1415,38.182,38.1348,38.1752,7100.0
2005-03-16 13:30:00,56.6,56.6,56.48,56.48,16900.0,38.1617,38.1617,38.0808,38.0808,16900.0
2005-03-16 13:40:00,56.48,56.5,56.47,56.49,2800.0,38.0808,38.0943,38.0741,38.0876,2800.0
2005-03-16 13:50:00,56.48,56.53,56.46,56.48,7300.0,38.0808,38.1145,38.0673,38.0808,7300.0
2005-03-16 14:00:00,56.51,56.51,56.3,56.33,23400.0,38.101,38.101,37.9595,37.9797,23400.0
2005-03-16 14:10:00,56.36,56.41,56.32,56.41,9300.0,37.9999,38.0336,37.9729,38.0336,9300.0
2005-03-16 14:20:00,56.47,56.49,56.41,56.49,8300.0,38.0741,38.0876,38.0336,38.0876,8300.0
2005-03-16 14:30:00,56.48,56.5,56.42,56.48,8900.0,38.0808,38.0943,38.0404,38.0808,8900.0
2005-03-16 14:40:00,56.46,56.53,56.45,56.5,9100.0,38.0673,38.1145,38.0606,38.0943,9100.0
2005-03-16 14:50:00,56.5,56.52,56.45,56.46,8100.0,38.0943,38.1078,38.0606,38.0673,8100.0
2005-03-16 15:00:00,56.46,56.51,56.46,56.51,7400.0,38.0673,38.101,38.0673,38.101,7400.0
2005-03-16 15:10:00,56.56,56.56,56.44,56.44,7100.0,38.1348,38.1348,38.0539,38.0539,7100.0
2005-03-16 15:20:00,56.44,56.44,56.2,56.22,21700.0,38.0539,38.0539,37.892,37.9055,21700.0
2005-03-16 15:30:00,56.22,56.22,56.1,56.2,32400.0,37.9055,37.9055,37.8246,37.892,32400.0
2005-03-16 15:40:00,56.2,56.22,56.11,56.18,32900.0,37.892,37.9055,37.8314,37.8785,32900.0
2005-03-16 15:50:00,56.19,56.24,56.08,56.09,47300.0,37.8853,37.919,37.8111,37.8179,47300.0
2005-03-17 09:30:00,56.12,56.4,56.07,56.4,30300.0,37.8381,38.0269,37.8044,38.0269,30300.0
2005-03-17 09:40:00,56.43,56.53,56.26,56.4,28900.0,38.0471,38.1145,37.9325,38.0269,28900.0
2005-03-17 09:50:00,56.41,56.54,56.41,56.52,47600.0,38.0336,38.1213,38.0336,38.1078,47600.0
2005-03-17 10:00:00,56.51,56.77,56.51,56.77,33700.0,38.101,38.2763,38.101,38.2763,33700.0
2005-03-17 10:10:00,56.75,56.76,56.64,56.73,25400.0,38.2629,38.2696,38.1887,38.2494,25400.0
2005-03-17 10:20:00,56.74,56.87,56.71,56.87,12200.0,38.2561,38.3438,38.2359,38.3438,12200.0
2005-03-17 10:30:00,56.84,57.2,56.83,57.12,34500.0,38.3235,38.5663,38.3168,38.5123,34500.0
2005-03-17 10:40:00,57.13,57.15,56.55,56.66,59300.0,38.5191,38.5326,38.128,38.2022,59300.0
2005-03-17 10:50:00,56.62,56.94,56.61,56.94,13800.0,38.1752,38.391,38.1685,38.391,13800.0
2005-03-17 11:00:00,56.97,56.98,56.75,56.82,20300.0,38.4112,38.4179,38.2629,38.3101,20300.0
2005-03-17 11:10:00,56.82,56.95,56.79,56.83,20800.0,38.3101,38.3977,38.2898,38.3168,20800.0
2005-03-17 11:20:00,56.79,56.84,56.75,56.8,6800.0,38.2898,38.3235,38.2629,38.2966,6800.0
2005-03-17 11:30:00,56.77,56.79,56.72,56.72,9900.0,38.2763,38.2898,38.2426,38.2426,9900.0
2005-03-17 11:40:00,56.72,56.72,56.62,56.65,11200.0,38.2426,38.2426,38.1752,38.1954,11200.0
2005-03-17 11:50:00,56.65,56.7,56.65,56.68,7200.0,38.1954,38.2292,38.1954,38.2157,7200.0
2005-03-17 12:00:00,56.68,56.69,56.59,56.59,16900.0,38.2157,38.2224,38.155,38.155,16900.0
2005-03-17 12:10:00,56.58,56.61,56.5,56.57,16800.0,38.1482,38.1685,38.0943,38.1415,16800.0
2005-03-17 12:20:00,56.57,56.69,56.57,56.69,5300.0,38.1415,38.2224,38.1415,38.2224,5300.0
2005-03-17 12:30:00,56.67,56.72,56.64,56.7,7200.0,38.2089,38.2426,38.1887,38.2292,7200.0
2005-03-17 12:40:00,56.69,56.72,56.63,56.66,4700.0,38.2224,38.2426,38.182,38.2022,4700.0
2005-03-17 12:50:00,56.66,56.67,56.63,56.63,3100.0,38.2022,38.2089,38.182,38.182,3100.0
2005-03-17 13:00:00,56.63,56.64,56.47,56.47,19100.0,38.182,38.1887,38.0741,38.0741,19100.0
2005-03-17 13:10:00,56.47,56.51,56.44,56.5,27300.0,38.0741,38.101,38.0539,38.0943,27300.0
2005-03-17 13:20:00,56.5,56.58,56.48,56.52,19900.0,38.0943,38.1482,38.0808,38.1078,19900.0
2005-03-17 13:30:00,56.53,56.54,56.47,56.49,14500.0,38.1145,38.1213,38.0741,38.0876,14500.0
2005-03-17 13:40:00,56.49,56.55,56.49,56.53,9900.0,38.0876,38.128,38.0876,38.1145,9900.0
2005-03-17 13:50:00,56.54,56.56,56.51,56.52,10000.0,38.1213,38.1348,38.101,38.1078,10000.0
2005-03-17 14:00:00,56.51,56.52,56.41,56.5,35200.0,38.101,38.1078,38.0336,38.0943,35200.0
2005-03-17 14:10:00,56.48,56.54,56.47,56.54,10700.0,38.0808,38.1213,38.0741,38.1213,10700.0
2005-03-17 14:20:00,56.54,56.55,56.47,56.5,22600.0,38.1213,38.128,38.0741,38.0943,22600.0
2005-03-17 14:30:00,56.48,56.5,56.43,56.45,13800.0,38.0808,38.0943,38.0471,38.0606,13800.0
2005-03-17 14:40:00,56.45,56.46,56.42,56.46,49900.0,38.0606,38.0673,38.0404,38.0673,49900.0
2005-03-17 14:50:00,56.45,56.46,56.42,56.42,13900.0,38.0606,38.0673,38.0404,38.0404,13900.0
2005-03-17 15:00:00,56.42,56.44,56.35,56.39,18400.0,38.0404,38.0539,37.9932,38.0201,18400.0
2005-03-17 15:10:00,56.39,56.53,56.36,56.53,38500.0,38.0201,38.1145,37.9999,38.1145,38500.0
2005-03-17 15:20:00,56.52,56.52,56.48,56.52,9900.0,38.1078,38.1078,38.0808,38.1078,9900.0
2005-03-17 15:30:00,56.51,56.65,56.47,56.56,27200.0,38.101,38.1954,38.0741,38.1348,27200.0
2005-03-17 15:40:00,56.55,56.59,56.52,56.52,23400.0,38.128,38.155,38.1078,38.1078,23400.0
2005-03-17 15:50:00,56.51,56.51,56.34,56.4,27900.0,38.101,38.101,37.9864,38.0269,27900.0
2005-03-18 09:30:00,56.7,56.73,56.22,56.23,62700.0,38.2292,38.2494,37.9055,37.9123,62700.0
2005-03-18 09:40:00,56.22,56.46,56.21,56.4,8600.0,37.9055,38.0673,37.8988,38.0269,8600.0
2005-03-18 09:50:00,56.4,56.4,55.76,55.94,22900.0,38.0269,38.0269,37.5954,37.7167,22900.0
2005-03-18 10:00:00,55.95,55.95,55.78,55.79,18200.0,37.7235,37.7235,37.6089,37.6156,18200.0
2005-03-18 10:10:00,55.79,56.0,55.75,55.91,46700.0,37.6156,37.7572,37.5886,37.6965,46700.0
2005-03-18 10:20:00,55.94,55.95,55.79,55.8,47100.0,37.7167,37.7235,37.6156,37.6223,47100.0
2005-03-18 10:30:00,55.8,55.81,55.41,55.43,61500.0,37.6223,37.6291,37.3594,37.3729,61500.0
2005-03-18 10:40:00,55.42,55.64,55.34,55.53,45000.0,37.3661,37.5145,37.3122,37.4403,45000.0
2005-03-18 10:50:00,55.5,55.54,55.36,55.46,30900.0,37.4201,37.447,37.3257,37.3931,30900.0
2005-03-18 11:00:00,55.45,55.72,55.45,55.7,13400.0,37.3864,37.5684,37.3864,37.5549,13400.0
2005-03-18 11:10:00,55.71,55.74,55.61,55.72,14100.0,37.5617,37.5819,37.4942,37.5684,14100.0
2005-03-18 11:20:00,55.71,55.83,55.68,55.83,10700.0,37.5617,37.6426,37.5414,37.6426,10700.0
2005-03-18 11:30:00,55.83,55.83,55.62,55.67,7700.0,37.6426,37.6426,37.501,37.5347,7700.0
2005-03-18 11:40:00,55.66,55.68,55.64,55.67,7700.0,37.5279,37.5414,37.5145,37.5347,7700.0
2005-03-18 11:50:00,55.68,55.73,55.67,55.67,4600.0,37.5414,37.5751,37.5347,37.5347,4600.0
2005-03-18 12:00:00,55.69,55.84,55.67,55.84,13800.0,37.5482,37.6493,37.5347,37.6493,13800.0
2005-03-18 12:10:00,55.84,55.9,55.82,55.86,4900.0,37.6493,37.6898,37.6358,37.6628,4900.0
2005-03-18 12:20:00,55.83,55.85,55.76,55.79,7300.0,37.6426,37.6561,37.5954,37.6156,7300.0
2005-03-18 12:30:00,55.79,55.79,55.75,55.75,5000.0,37.6156,37.6156,37.5886,37.5886,5000.0
2005-03-18 12:40:00,55.74,55.75,55.66,55.66,8100.0,37.5819,37.5886,37.5279,37.5279,8100.0
2005-03-18 12:50:00,55.67,55.68,55.5,55.5,28400.0,37.5347,37.5414,37.4201,37.4201,28400.0
2005-03-18 13:00:00,55.51,55.52,55.35,55.44,24800.0,37.4268,37.4336,37.3189,37.3796,24800.0
2005-03-18 13:10:00,55.46,55.51,55.4,55.43,6500.0,37.3931,37.4268,37.3526,37.3729,6500.0
2005-03-18 13:20:00,55.4,55.44,55.37,55.4,5000.0,37.3526,37.3796,37.3324,37.3526,5000.0
2005-03-18 13:30:00,55.4,55.58,55.4,55.55,16900.0,37.3526,37.474,37.3526,37.4538,16900.0
2005-03-18 13:40:00,55.55,55.55,55.45,55.48,17400.0,37.4538,37.4538,37.3864,37.4066,17400.0
2005-03-18 13:50:00,55.47,55.64,55.4,55.64,28800.0,37.3998,37.5145,37.3526,37.5145,28800.0
2005-03-18 14:00:00,55.65,55.67,55.57,55.59,17800.0,37.5212,37.5347,37.4673,37.4808,17800.0
2005-03-18 14:10:00,55.58,55.58,55.46,55.53,12700.0,37.474,37.474,37.3931,37.4403,12700.0
2005-03-18 14:20:00,55.53,55.58,55.5,55.57,4600.0,37.4403,37.474,37.4201,37.4673,4600.0
2005-03-18 14:30:00,55.57,55.77,55.57,55.59,17500.0,37.4673,37.6021,37.4673,37.4808,17500.0
2005-03-18 14:40:00,55.6,55.63,55.45,55.51,13700.0,37.4875,37.5077,37.3864,37.4268,13700.0
2005-03-18 14:50:00,55.48,55.6,55.43,55.46,29000.0,37.4066,37.4875,37.3729,37.3931,29000.0
2005-03-18 15:00:00,55.44,55.45,55.22,55.3,38300.0,37.3796,37.3864,37.2313,37.2852,38300.0
2005-03-18 15:10:00,55.29,55.57,55.29,55.52,20200.0,37.2785,37.4673,37.2785,37.4336,20200.0
2005-03-18 15:20:00,55.53,55.62,55.45,55.51,17800.0,37.4403,37.501,37.3864,37.4268,17800.0
2005-03-18 15:30:00,55.49,55.5,55.36,55.36,21800.0,37.4133,37.4201,37.3257,37.3257,21800.0
2005-03-18 15:40:00,55.36,55.6,55.36,55.48,28000.0,37.3257,37.4875,37.3257,37.4066,28000.0
2005-03-18 15:50:00,55.48,55.75,55.45,55.47,47300.0,37.4066,37.5886,37.3864,37.3998,47300.0
2005-03-21 09:30:00,55.51,55.51,55.21,55.51,44100.0,37.4268,37.4268,37.2245,37.4268,44100.0
2005-03-21 09:40:00,55.55,55.55,55.31,55.32,51200.0,37.4538,37.4538,37.292,37.2987,51200.0
2005-03-21 09:50:00,55.3,55.31,55.08,55.22,19500.0,37.2852,37.292,37.1369,37.2313,19500.0
2005-03-21 10:00:00,55.22,55.22,54.37,54.76,148000.0,37.2313,37.2313,36.6582,36.9211,148000.0
2005-03-21 10:10:00,54.77,54.77,54.48,54.66,36400.0,36.9279,36.9279,36.7323,36.8537,36400.0
2005-03-21 10:20:00,54.65,54.79,54.46,54.62,27200.0,36.847,36.9414,36.7189,36.8267,27200.0
2005-03-21 10:30:00,54.65,54.65,54.4,54.53,37200.0,36.847,36.847,36.6784,36.7661,37200.0
2005-03-21 10:40:00,54.51,54.65,54.49,54.65,24900.0,36.7526,36.847,36.7391,36.847,24900.0
2005-03-21 10:50:00,54.63,54.77,54.63,54.7,13900.0,36.8335,36.9279,36.8335,36.8807,13900.0
2005-03-21 11:00:00,54.71,54.71,54.52,54.61,31500.0,36.8874,36.8874,36.7593,36.82,31500.0
2005-03-21 11:10:00,54.61,54.66,54.44,54.66,30400.0,36.82,36.8537,36.7054,36.8537,30400.0
2005-03-21 11:20:00,54.68,54.75,54.62,54.62,17300.0,36.8672,36.9144,36.8267,36.8267,17300.0
2005-03-21 11:30:00,54.62,54.7,54.62,54.7,10800.0,36.8267,36.8807,36.8267,36.8807,10800.0
2005-03-21 11:40:00,54.67,54.7,54.61,54.61,12600.0,36.8605,36.8807,36.82,36.82,12600.0
2005-03-21 11:50:00,54.59,54.69,54.59,54.63,9400.0,36.8065,36.8739,36.8065,36.8335,9400.0
2005-03-21 12:00:00,54.6,54.65,54.59,54.63,25800.0,36.8133,36.847,36.8065,36.8335,25800.0
2005-03-21 12:10:00,54.64,54.74,54.64,54.67,23200.0,36.8402,36.9077,36.8402,36.8605,23200.0
2005-03-21 12:20:00,54.65,54.65,54.5,54.56,24900.0,36.847,36.847,36.7458,36.7863,24900.0
2005-03-21 12:30:00,54.57,54.64,54.45,54.6,29900.0,36.793,36.8402,36.7121,36.8133,29900.0
2005-03-21 12:40:00,54.6,54.75,54.59,54.73,20400.0,36.8133,36.9144,36.8065,36.9009,20400.0
2005-03-21 12:50:00,54.72,54.72,54.61,54.61,35700.0,36.8942,36.8942,36.82,36.82,35700.0
2005-03-21 13:00:00,54.61,54.64,54.6,54.64,9800.0,36.82,36.8402,36.8133,36.8402,9800.0
2005-03-21 13:10:00,54.64,54.65,54.59,54.6,16300.0,36.8402,36.847,36.8065,36.8133,16300.0
2005-03-21 13:20:00,54.59,54.59,54.25,54.25,31100.0,36.8065,36.8065,36.5773,36.5773,31100.0
2005-03-21 13:30:00,54.24,54.65,54.24,54.65,62800.0,36.5705,36.847,36.5705,36.847,62800.0
2005-03-21 13:40:00,54.65,54.65,54.5,54.56,97500.0,36.847,36.847,36.7458,36.7863,97500.0
2005-03-21 13:50:00,54.56,54.56,54.41,54.41,20800.0,36.7863,36.7863,36.6852,36.6852,20800.0
2005-03-21 14:00:00,54.4,54.47,54.38,54.4,13500.0,36.6784,36.7256,36.6649,36.6784,13500.0
2005-03-21 14:10:00,54.39,54.41,54.3,54.31,27100.0,36.6717,36.6852,36.611,36.6177,27100.0
2005-03-21 14:20:00,54.31,54.34,54.25,54.25,69500.0,36.6177,36.638,36.5773,36.5773,69500.0
2005-03-21 14:30:00,54.25,54.48,54.25,54.4,24100.0,36.5773,36.7323,36.5773,36.6784,24100.0
2005-03-21 14:40:00,54.42,54.51,54.23,54.3,37700.0,36.6919,36.7526,36.5638,36.611,37700.0
2005-03-21 14:50:00,54.34,54.45,54.27,54.32,29700.0,36.638,36.7121,36.5908,36.6245,29700.0
2005-03-21 15:00:00,54.33,54.53,54.32,54.52,35100.0,36.6312,36.7661,36.6245,36.7593,35100.0
2005-03-21 15:10:00,54.53,54.56,54.41,54.5,38100.0,36.7661,36.7863,36.6852,36.7458,38100.0
2005-03-21 15:20:00,54.49,54.6,54.49,54.55,26300.0,36.7391,36.8133,36.7391,36.7795,26300.0
2005-03-21 15:30:00,54.56,54.56,54.43,54.44,22200.0,36.7863,36.7863,36.6986,36.7054,22200.0
2005-03-21 15:40:00,54.44,54.56,54.38,54.42,47000.0,36.7054,36.7863,36.6649,36.6919,47000.0
2005-03-21 15:50:00,54.42,54.46,54.33,54.44,50300.0,36.6919,36.7189,36.6312,36.7054,50300.0
2005-03-22 09:30:00,54.7,55.14,54.7,54.94,20700.0,36.8807,37.1773,36.8807,37.0425,20700.0
2005-03-22 09:40:00,54.94,54.94,54.47,54.54,25800.0,37.0425,37.0425,36.7256,36.7728,25800.0
2005-03-22 09:50:00,54.54,54.8,54.33,54.75,32100.0,36.7728,36.9481,36.6312,36.9144,32100.0
2005-03-22 10:00:00,54.75,54.75,54.38,54.4,22300.0,36.9144,36.9144,36.6649,36.6784,22300.0
2005-03-22 10:10:00,54.39,54.81,54.39,54.8,54300.0,36.6717,36.9548,36.6717,36.9481,54300.0
2005-03-22 10:20:00,54.8,55.05,54.8,54.89,16500.0,36.9481,37.1167,36.9481,37.0088,16500.0
2005-03-22 10:30:00,54.88,55.16,54.77,55.09,23100.0,37.002,37.1908,36.9279,37.1436,23100.0
2005-03-22 10:40:00,55.05,55.39,55.04,55.26,30100.0,37.1167,37.3459,37.1099,37.2583,30100.0
2005-03-22 10:50:00,55.24,55.42,55.24,55.35,21200.0,37.2448,37.3661,37.2448,37.3189,21200.0
2005-03-22 11:00:00,55.34,55.49,55.32,55.44,11300.0,37.3122,37.4133,37.2987,37.3796,11300.0
2005-03-22 11:10:00,55.48,55.53,55.39,55.39,14500.0,37.4066,37.4403,37.3459,37.3459,14500.0
2005-03-22 11:20:00,55.39,55.39,55.16,55.19,37200.0,37.3459,37.3459,37.1908,37.2111,37200.0
2005-03-22 11:30:00,55.18,55.24,55.11,55.13,30100.0,37.2043,37.2448,37.1571,37.1706,30100.0
2005-03-22 11:40:00,55.15,55.15,55.08,55.08,28400.0,37.1841,37.1841,37.1369,37.1369,28400.0
2005-03-22 11:50:00,55.08,55.08,54.67,54.73,64200.0,37.1369,37.1369,36.8605,36.9009,64200.0
2005-03-22 12:00:00,54.73,54.76,54.46,54.75,80800.0,36.9009,36.9211,36.7189,36.9144,80800.0
2005-03-22 12:10:00,54.76,54.92,54.74,54.74,24000.0,36.9211,37.029,36.9077,36.9077,24000.0
2005-03-22 12:20:00,54.75,54.75,54.57,54.65,15300.0,36.9144,36.9144,36.793,36.847,15300.0
2005-03-22 12:30:00,54.66,54.7,54.61,54.7,8000.0,36.8537,36.8807,36.82,36.8807,8000.0
2005-03-22 12:40:00,54.67,54.76,54.6,54.7,20600.0,36.8605,36.9211,36.8133,36.8807,20600.0
2005-03-22 12:50:00,54.74,54.79,54.67,54.74,15700.0,36.9077,36.9414,36.8605,36.9077,15700.0
2005-03-22 13:00:00,54.74,54.76,54.71,54.76,10300.0,36.9077,36.9211,36.8874,36.9211,10300.0
2005-03-22 13:10:00,54.77,54.84,54.77,54.84,4800.0,36.9279,36.9751,36.9279,36.9751,4800.0
2005-03-22 13:20:00,54.87,55.16,54.87,55.15,11200.0,36.9953,37.1908,36.9953,37.1841,11200.0
2005-03-22 13:30:00,55.15,55.18,55.0,55.0,18800.0,37.1841,37.2043,37.083,37.083,18800.0
2005-03-22 13:40:00,55.0,55.0,54.94,54.96,22100.0,37.083,37.083,37.0425,37.056,22100.0
2005-03-22 13:50:00,54.95,54.95,54.89,54.89,19700.0,37.0492,37.0492,37.0088,37.0088,19700.0
2005-03-22 14:00:00,54.86,54.94,54.84,54.93,38600.0,36.9886,37.0425,36.9751,37.0358,38600.0
2005-03-22 14:10:00,54.93,54.94,54.76,54.87,26100.0,37.0358,37.0425,36.9211,36.9953,26100.0
2005-03-22 14:20:00,54.89,54.89,54.43,54.8,51200.0,37.0088,37.0088,36.6986,36.9481,51200.0
2005-03-22 14:30:00,54.8,54.87,54.73,54.73,43400.0,36.9481,36.9953,36.9009,36.9009,43400.0
2005-03-22 14:40:00,54.73,54.8,54.49,54.66,38000.0,36.9009,36.9481,36.7391,36.8537,38000.0
2005-03-22 14:50:00,54.66,54.77,54.65,54.76,18600.0,36.8537,36.9279,36.847,36.9211,18600.0
2005-03-22 15:00:00,54.77,54.77,54.45,54.45,41500.0,36.9279,36.9279,36.7121,36.7121,41500.0
2005-03-22 15:10:00,54.44,54.49,54.32,54.41,28500.0,36.7054,36.7391,36.6245,36.6852,28500.0
2005-03-22 15:20:00,54.4,54.5,54.3,54.5,41600.0,36.6784,36.7458,36.611,36.7458,41600.0
2005-03-22 15:30:00,54.49,54.5,54.38,54.41,25300.0,36.7391,36.7458,36.6649,36.6852,25300.0
2005-03-22 15:40:00,54.42,54.44,54.2,54.3,58500.0,36.6919,36.7054,36.5436,36.611,58500.0
2005-03-22 15:50:00,54.29,54.41,54.29,54.34,22800.0,36.6042,36.6852,36.6042,36.638,22800.0
2005-03-23 09:30:00,53.96,54.1,53.39,53.49,47500.0,36.3817,36.4761,35.9974,36.0649,47500.0
2005-03-23 09:40:00,53.49,53.68,53.15,53.61,49300.0,36.0649,36.193,35.8356,36.1458,49300.0
2005-03-23 09:50:00,53.65,53.74,53.62,53.66,29400.0,36.1727,36.2334,36.1525,36.1795,29400.0
2005-03-23 10:00:00,53.66,53.8,53.65,53.71,39900.0,36.1795,36.2739,36.1727,36.2132,39900.0
2005-03-23 10:10:00,53.71,53.74,53.69,53.7,12000.0,36.2132,36.2334,36.1997,36.2064,12000.0
2005-03-23 10:20:00,53.7,53.8,53.56,53.61,26400.0,36.2064,36.2739,36.1121,36.1458,26400.0
2005-03-23 10:30:00,53.69,53.75,53.59,53.73,16200.0,36.1997,36.2402,36.1323,36.2267,16200.0
2005-03-23 10:40:00,53.73,53.75,53.59,53.6,8000.0,36.2267,36.2402,36.1323,36.139,8000.0
2005-03-23 10:50:00,53.6,53.76,53.55,53.68,12600.0,36.139,36.2469,36.1053,36.193,12600.0
2005-03-23 11:00:00,53.68,53.69,53.51,53.63,3800.0,36.193,36.1997,36.0783,36.1592,3800.0
2005-03-23 11:10:00,53.65,53.81,53.65,53.79,9700.0,36.1727,36.2806,36.1727,36.2671,9700.0
2005-03-23 11:20:00,53.81,53.87,53.8,53.85,6400.0,36.2806,36.3211,36.2739,36.3076,6400.0
2005-03-23 11:30:00,53.89,53.89,53.79,53.8,13200.0,36.3346,36.3346,36.2671,36.2739,13200.0
2005-03-23 11:40:00,53.79,53.83,53.77,53.78,13300.0,36.2671,36.2941,36.2536,36.2604,13300.0
2005-03-23 11:50:00,53.8,53.8,53.72,53.77,7700.0,36.2739,36.2739,36.2199,36.2536,7700.0
2005-03-23 12:00:00,53.77,53.92,53.72,53.92,5900.0,36.2536,36.3548,36.2199,36.3548,5900.0
2005-03-23 12:10:00,53.92,54.02,53.85,53.85,14300.0,36.3548,36.4222,36.3076,36.3076,14300.0
2005-03-23 12:20:00,53.86,53.98,53.86,53.94,4900.0,36.3143,36.3952,36.3143,36.3683,4900.0
2005-03-23 12:30:00,53.98,53.98,53.86,53.95,3500.0,36.3952,36.3952,36.3143,36.375,3500.0
2005-03-23 12:40:00,53.92,53.94,53.9,53.93,7200.0,36.3548,36.3683,36.3413,36.3615,7200.0
2005-03-23 12:50:00,53.94,53.99,53.94,53.95,5800.0,36.3683,36.402,36.3683,36.375,5800.0
2005-03-23 13:00:00,53.93,53.99,53.93,53.99,10900.0,36.3615,36.402,36.3615,36.402,10900.0
2005-03-23 13:10:00,53.99,54.0,53.91,53.91,8000.0,36.402,36.4087,36.348,36.348,8000.0
2005-03-23 13:20:00,53.76,53.85,53.76,53.81,32700.0,36.2469,36.3076,36.2469,36.2806,32700.0
2005-03-23 13:30:00,53.81,53.85,53.81,53.85,12700.0,36.2806,36.3076,36.2806,36.3076,12700.0
2005-03-23 13:40:00,53.85,53.9,53.85,53.88,14200.0,36.3076,36.3413,36.3076,36.3278,14200.0
2005-03-23 13:50:00,53.88,53.88,53.75,53.75,21400.0,36.3278,36.3278,36.2402,36.2402,21400.0
2005-03-23 14:00:00,53.8,53.91,53.76,53.88,14200.0,36.2739,36.348,36.2469,36.3278,14200.0
2005-03-23 14:10:00,53.88,53.89,53.85,53.88,7700.0,36.3278,36.3346,36.3076,36.3278,7700.0
2005-03-23 14:20:00,53.88,53.88,53.74,53.83,12100.0,36.3278,36.3278,36.2334,36.2941,12100.0
2005-03-23 14:30:00,53.82,53.82,53.55,53.61,39700.0,36.2874,36.2874,36.1053,36.1458,39700.0
2005-03-23 14:40:00,53.6,53.6,53.45,53.53,16100.0,36.139,36.139,36.0379,36.0918,16100.0
2005-03-23 14:50:00,53.5,53.64,53.5,53.57,19100.0,36.0716,36.166,36.0716,36.1188,19100.0
2005-03-23 15:00:00,53.61,53.61,53.36,53.37,16100.0,36.1458,36.1458,35.9772,35.9839,16100.0
2005-03-23 15:10:00,53.39,53.46,53.36,53.39,15500.0,35.9974,36.0446,35.9772,35.9974,15500.0
2005-03-23 15:20:00,53.4,53.49,53.28,53.41,19700.0,36.0042,36.0649,35.9233,36.0109,19700.0
2005-03-23 15:30:00,53.41,53.43,53.33,53.43,25000.0,36.0109,36.0244,35.957,36.0244,25000.0
2005-03-23 15:40:00,53.43,53.55,53.42,53.48,42100.0,36.0244,36.1053,36.0177,36.0581,42100.0
2005-03-23 15:50:00,53.49,53.53,53.26,53.29,38400.0,36.0649,36.0918,35.9098,35.93,38400.0
2005-03-24 09:30:00,53.4,54.0,53.4,53.97,39100.0,36.0042,36.4087,36.0042,36.3885,39100.0
2005-03-24 09:40:00,53.96,54.0,53.78,53.93,22300.0,36.3817,36.4087,36.2604,36.3615,22300.0
2005-03-24 09:50:00,53.94,54.17,53.93,54.05,16900.0,36.3683,36.5233,36.3615,36.4424,16900.0
2005-03-24 10:00:00,54.11,54.11,53.85,53.94,22000.0,36.4829,36.4829,36.3076,36.3683,22000.0
2005-03-24 10:10:00,54.05,54.05,53.75,53.89,18700.0,36.4424,36.4424,36.2402,36.3346,18700.0
2005-03-24 10:20:00,53.87,53.97,53.77,53.77,18200.0,36.3211,36.3885,36.2536,36.2536,18200.0
2005-03-24 10:30:00,53.78,53.96,53.78,53.96,17100.0,36.2604,36.3817,36.2604,36.3817,17100.0
2005-03-24 10:40:00,53.95,53.97,53.75,53.77,13800.0,36.375,36.3885,36.2402,36.2536,13800.0
2005-03-24 10:50:00,53.76,53.78,53.66,53.78,7600.0,36.2469,36.2604,36.1795,36.2604,7600.0
2005-03-24 11:00:00,53.75,53.82,53.67,53.69,21100.0,36.2402,36.2874,36.1862,36.1997,21100.0
2005-03-24 11:10:00,53.69,53.71,53.51,53.56,15400.0,36.1997,36.2132,36.0783,36.1121,15400.0
2005-03-24 11:20:00,53.58,53.62,53.43,53.53,7900.0,36.1255,36.1525,36.0244,36.0918,7900.0
2005-03-24 11:30:00,53.53,53.73,53.52,53.67,8100.0,36.0918,36.2267,36.0851,36.1862,8100.0
2005-03-24 11:40:00,53.68,53.84,53.68,53.8,11100.0,36.193,36.3008,36.193,36.2739,11100.0
2005-03-24 11:50:00,53.8,53.86,53.77,53.82,26500.0,36.2739,36.3143,36.2536,36.2874,26500.0
2005-03-24 12:00:00,53.84,54.0,53.83,53.99,25100.0,36.3008,36.4087,36.2941,36.402,25100.0
2005-03-24 12:10:00,54.0,54.15,53.99,54.1,16000.0,36.4087,36.5099,36.402,36.4761,16000.0
2005-03-24 12:20:00,54.1,54.1,54.0,54.06,26600.0,36.4761,36.4761,36.4087,36.4492,26600.0
2005-03-24 12:30:00,54.07,54.25,54.05,54.16,72900.0,36.4559,36.5773,36.4424,36.5166,72900.0
2005-03-24 12:40:00,54.19,54.36,54.13,54.32,33700.0,36.5368,36.6514,36.4964,36.6245,33700.0
2005-03-24 12:50:00,54.3,54.35,54.23,54.28,14800.0,36.611,36.6447,36.5638,36.5975,14800.0
2005-03-24 13:00:00,54.28,54.31,54.24,54.29,14800.0,36.5975,36.6177,36.5705,36.6042,14800.0
2005-03-24 13:10:00,54.28,54.28,54.17,54.2,8900.0,36.5975,36.5975,36.5233,36.5436,8900.0
2005-03-24 13:20:00,54.22,54.3,54.22,54.23,7300.0,36.557,36.611,36.557,36.5638,7300.0
2005-03-24 13:30:00,54.23,54.31,54.22,54.31,5400.0,36.5638,36.6177,36.557,36.6177,5400.0
2005-03-24 13:40:00,54.31,54.31,54.12,54.13,13400.0,36.6177,36.6177,36.4896,36.4964,13400.0
2005-03-24 13:50:00,54.12,54.25,54.06,54.15,18500.0,36.4896,36.5773,36.4492,36.5099,18500.0
2005-03-24 14:00:00,54.23,54.25,54.21,54.24,13500.0,36.5638,36.5773,36.5503,36.5705,13500.0
2005-03-24 14:10:00,54.25,54.26,54.17,54.2,19200.0,36.5773,36.584,36.5233,36.5436,19200.0
2005-03-24 14:20:00,54.21,54.21,54.17,54.18,5000.0,36.5503,36.5503,36.5233,36.5301,5000.0
2005-03-24 14:30:00,54.18,54.2,54.15,54.2,5400.0,36.5301,36.5436,36.5099,36.5436,5400.0
2005-03-24 14:40:00,54.19,54.19,54.16,54.19,1900.0,36.5368,36.5368,36.5166,36.5368,1900.0
2005-03-24 14:50:00,54.19,54.28,54.19,54.27,21400.0,36.5368,36.5975,36.5368,36.5908,21400.0
2005-03-24 15:00:00,54.28,54.3,54.24,54.3,18200.0,36.5975,36.611,36.5705,36.611,18200.0
2005-03-24 15:10:00,54.29,54.29,54.24,54.27,10800.0,36.6042,36.6042,36.5705,36.5908,10800.0
2005-03-24 15:20:00,54.27,54.35,54.26,54.35,17500.0,36.5908,36.6447,36.584,36.6447,17500.0
2005-03-24 15:30:00,54.33,54.33,54.07,54.16,32600.0,36.6312,36.6312,36.4559,36.5166,32600.0
2005-03-24 15:40:00,54.17,54.18,54.09,54.12,52400.0,36.5233,36.5301,36.4694,36.4896,52400.0
2005-03-24 15:50:00,54.15,54.2,54.11,54.19,59200.0,36.5099,36.5436,36.4829,36.5368,59200.0
2005-03-28 09:30:00,54.25,54.95,54.25,54.89,57700.0,36.5773,37.0492,36.5773,37.0088,57700.0
2005-03-28 09:40:00,54.9,55.13,54.89,55.12,33100.0,37.0155,37.1706,37.0088,37.1639,33100.0
2005-03-28 09:50:00,55.12,55.22,55.02,55.2,46500.0,37.1639,37.2313,37.0964,37.2178,46500.0
2005-03-28 10:00:00,55.2,55.24,55.05,55.07,11600.0,37.2178,37.2448,37.1167,37.1301,11600.0
2005-03-28 10:10:00,55.01,55.16,54.93,55.11,18400.0,37.0897,37.1908,37.0358,37.1571,18400.0
2005-03-28 10:20:00,55.09,55.16,55.03,55.03,13800.0,37.1436,37.1908,37.1032,37.1032,13800.0
2005-03-28 10:30:00,55.03,55.4,55.03,55.3,55400.0,37.1032,37.3526,37.1032,37.2852,55400.0
2005-03-28 10:40:00,55.28,55.39,55.25,55.39,43300.0,37.2717,37.3459,37.2515,37.3459,43300.0
2005-03-28 10:50:00,55.35,55.35,55.23,55.27,19200.0,37.3189,37.3189,37.238,37.265,19200.0
2005-03-28 11:00:00,55.27,55.28,55.0,55.03,67500.0,37.265,37.2717,37.083,37.1032,67500.0
2005-03-28 11:10:00,55.0,55.07,54.91,55.02,46500.0,37.083,37.1301,37.0223,37.0964,46500.0
2005-03-28 11:20:00,55.02,55.1,55.0,55.05,88900.0,37.0964,37.1504,37.083,37.1167,88900.0
2005-03-28 11:30:00,55.05,55.1,55.04,55.07,21800.0,37.1167,37.1504,37.1099,37.1301,21800.0
2005-03-28 11:40:00,55.05,55.05,54.95,54.95,11200.0,37.1167,37.1167,37.0492,37.0492,11200.0
2005-03-28 11:50:00,54.94,54.97,54.8,54.97,16700.0,37.0425,37.0627,36.9481,37.0627,16700.0
2005-03-28 12:00:00,54.95,54.95,54.87,54.9,10500.0,37.0492,37.0492,36.9953,37.0155,10500.0
2005-03-28 12:10:00,54.9,54.92,54.86,54.89,4900.0,37.0155,37.029,36.9886,37.0088,4900.0
2005-03-28 12:20:00,54.9,54.9,54.85,54.86,5300.0,37.0155,37.0155,36.9818,36.9886,5300.0
2005-03-28 12:30:00,54.87,54.88,54.84,54.85,13900.0,36.9953,37.002,36.9751,36.9818,13900.0
2005-03-28 12:40:00,54.85,54.87,54.83,54.86,3800.0,36.9818,36.9953,36.9683,36.9886,3800.0
2005-03-28 12:50:00,54.86,54.93,54.84,54.93,7300.0,36.9886,37.0358,36.9751,37.0358,7300.0
2005-03-28 13:00:00,54.94,54.94,54.88,54.94,11700.0,37.0425,37.0425,37.002,37.0425,11700.0
2005-03-28 13:10:00,54.96,54.99,54.93,54.95,12300.0,37.056,37.0762,37.0358,37.0492,12300.0
2005-03-28 13:20:00,54.95,55.07,54.95,55.0,15900.0,37.0492,37.1301,37.0492,37.083,15900.0
2005-03-28 13:30:00,54.98,55.05,54.94,55.04,8100.0,37.0695,37.1167,37.0425,37.1099,8100.0
2005-03-28 13:40:00,55.02,55.12,55.02,55.03,9600.0,37.0964,37.1639,37.0964,37.1032,9600.0
2005-03-28 13:50:00,55.03,55.09,55.0,55.0,11900.0,37.1032,37.1436,37.083,37.083,11900.0
2005-03-28 14:00:00,54.96,55.01,54.93,55.01,14900.0,37.056,37.0897,37.0358,37.0897,14900.0
2005-03-28 14:10:00,55.01,55.01,54.91,54.94,6700.0,37.0897,37.0897,37.0223,37.0425,6700.0
2005-03-28 14:20:00,54.94,55.05,54.93,55.0,51700.0,37.0425,37.1167,37.0358,37.083,51700.0
2005-03-28 14:30:00,55.0,55.04,54.92,54.99,27600.0,37.083,37.1099,37.029,37.0762,27600.0
2005-03-28 14:40:00,54.99,55.0,54.94,54.94,15300.0,37.0762,37.083,37.0425,37.0425,15300.0
2005-03-28 14:50:00,54.94,55.0,54.92,54.93,22900.0,37.0425,37.083,37.029,37.0358,22900.0
2005-03-28 15:00:00,54.92,54.99,54.88,54.95,11700.0,37.029,37.0762,37.002,37.0492,11700.0
2005-03-28 15:10:00,54.97,55.05,54.96,54.99,24800.0,37.0627,37.1167,37.056,37.0762,24800.0
2005-03-28 15:20:00,54.99,54.99,54.93,54.96,15400.0,37.0762,37.0762,37.0358,37.056,15400.0
2005-03-28 15:30:00,54.97,55.0,54.93,55.0,21400.0,37.0627,37.083,37.0358,37.083,21400.0
2005-03-28 15:40:00,55.02,55.03,54.95,54.95,26500.0,37.0964,37.1032,37.0492,37.0492,26500.0
2005-03-28 15:50:00,54.95,54.96,54.82,54.86,37900.0,37.0492,37.056,36.9616,36.9886,37900.0
2005-03-29 09:30:00,55.85,55.9,55.51,55.57,97300.0,37.6561,37.6898,37.4268,37.4673,97300.0
2005-03-29 09:40:00,55.6,55.85,55.52,55.85,185000.0,37.4875,37.6561,37.4336,37.6561,185000.0
2005-03-29 09:50:00,55.83,56.21,55.8,56.06,135100.0,37.6426,37.8988,37.6223,37.7976,135100.0
2005-03-29 10:00:00,56.06,56.3,55.93,56.17,81500.0,37.7976,37.9595,37.71,37.8718,81500.0
2005-03-29 10:10:00,56.17,56.3,56.16,56.3,70100.0,37.8718,37.9595,37.8651,37.9595,70100.0
2005-03-29 10:20:00,56.29,56.47,56.01,56.06,89000.0,37.9527,38.0741,37.7639,37.7976,89000.0
2005-03-29 10:30:00,56.06,56.19,55.91,56.19,60400.0,37.7976,37.8853,37.6965,37.8853,60400.0
2005-03-29 10:40:00,56.18,56.5,56.17,56.41,46500.0,37.8785,38.0943,37.8718,38.0336,46500.0
2005-03-29 10:50:00,56.4,56.4,56.23,56.29,26200.0,38.0269,38.0269,37.9123,37.9527,26200.0
2005-03-29 11:00:00,56.33,56.44,56.33,56.4,48300.0,37.9797,38.0539,37.9797,38.0269,48300.0
2005-03-29 11:10:00,56.4,56.45,56.26,56.32,34500.0,38.0269,38.0606,37.9325,37.9729,34500.0
2005-03-29 11:20:00,56.33,56.48,56.32,56.35,31000.0,37.9797,38.0808,37.9729,37.9932,31000.0
2005-03-29 11:30:00,56.35,56.4,56.28,56.37,25900.0,37.9932,38.0269,37.946,38.0067,25900.0
2005-03-29 11:40:00,56.37,56.4,56.3,56.35,17400.0,38.0067,38.0269,37.9595,37.9932,17400.0
2005-03-29 11:50:00,56.36,56.49,56.33,56.49,23200.0,37.9999,38.0876,37.9797,38.0876,23200.0
2005-03-29 12:00:00,56.49,56.68,56.41,56.46,76000.0,38.0876,38.2157,38.0336,38.0673,76000.0
2005-03-29 12:10:00,56.46,56.48,56.38,56.38,22400.0,38.0673,38.0808,38.0134,38.0134,22400.0
2005-03-29 12:20:00,56.39,56.47,56.3,56.39,28200.0,38.0201,38.0741,37.9595,38.0201,28200.0
2005-03-29 12:30:00,56.39,56.44,56.37,56.43,11100.0,38.0201,38.0539,38.0067,38.0471,11100.0
2005-03-29 12:40:00,56.43,56.52,56.26,56.26,34300.0,38.0471,38.1078,37.9325,37.9325,34300.0
2005-03-29 12:50:00,56.28,56.39,56.24,56.26,30500.0,37.946,38.0201,37.919,37.9325,30500.0
2005-03-29 13:00:00,56.25,56.25,56.01,56.01,27200.0,37.9257,37.9257,37.7639,37.7639,27200.0
2005-03-29 13:10:00,56.02,56.08,55.85,55.87,46900.0,37.7707,37.8111,37.6561,37.6695,46900.0
2005-03-29 13:20:00,55.89,56.0,55.85,55.93,83600.0,37.683,37.7572,37.6561,37.71,83600.0
2005-03-29 13:30:00,55.93,56.2,55.92,56.2,28800.0,37.71,37.892,37.7032,37.892,28800.0
2005-03-29 13:40:00,56.2,56.25,56.12,56.13,17700.0,37.892,37.9257,37.8381,37.8448,17700.0
2005-03-29 13:50:00,56.14,56.29,56.14,56.22,14000.0,37.8516,37.9527,37.8516,37.9055,14000.0
2005-03-29 14:00:00,56.22,56.22,56.0,56.06,36300.0,37.9055,37.9055,37.7572,37.7976,36300.0
2005-03-29 14:10:00,56.06,56.15,56.04,56.09,41900.0,37.7976,37.8583,37.7842,37.8179,41900.0
2005-03-29 14:20:00,56.07,56.18,56.02,56.18,33000.0,37.8044,37.8785,37.7707,37.8785,33000.0
2005-03-29 14:30:00,56.18,56.23,56.15,56.23,27300.0,37.8785,37.9123,37.8583,37.9123,27300.0
2005-03-29 14:40:00,56.25,56.3,56.21,56.3,36900.0,37.9257,37.9595,37.8988,37.9595,36900.0
2005-03-29 14:50:00,56.3,56.5,56.3,56.4,48900.0,37.9595,38.0943,37.9595,38.0269,48900.0
2005-03-29 15:00:00,56.39,56.39,56.22,56.34,45500.0,38.0201,38.0201,37.9055,37.9864,45500.0
2005-03-29 15:10:00,56.34,56.48,56.3,56.36,104000.0,37.9864,38.0808,37.9595,37.9999,104000.0
2005-03-29 15:20:00,56.36,56.37,56.23,56.24,58600.0,37.9999,38.0067,37.9123,37.919,58600.0
2005-03-29 15:30:00,56.25,56.25,56.06,56.08,87100.0,37.9257,37.9257,37.7976,37.8111,87100.0
2005-03-29 15:40:00,56.08,56.13,56.0,56.01,70100.0,37.8111,37.8448,37.7572,37.7639,70100.0
2005-03-29 15:50:00,56.01,56.01,55.79,55.95,90400.0,37.7639,37.7639,37.6156,37.7235,90400.0
2005-03-30 09:30:00,55.98,56.2,55.98,56.15,22300.0,37.7437,37.892,37.7437,37.8583,22300.0
2005-03-30 09:40:00,56.16,56.16,55.74,55.8,45700.0,37.8651,37.8651,37.5819,37.6223,45700.0
2005-03-30 09:50:00,55.81,55.94,55.64,55.94,19000.0,37.6291,37.7167,37.5145,37.7167,19000.0
2005-03-30 10:00:00,55.97,55.97,55.86,55.91,21300.0,37.737,37.737,37.6628,37.6965,21300.0
2005-03-30 10:10:00,55.91,56.15,55.91,56.11,35000.0,37.6965,37.8583,37.6965,37.8314,35000.0
2005-03-30 10:20:00,56.13,56.24,56.04,56.1,25800.0,37.8448,37.919,37.7842,37.8246,25800.0
2005-03-30 10:30:00,56.13,56.41,56.12,56.41,38500.0,37.8448,38.0336,37.8381,38.0336,38500.0
2005-03-30 10:40:00,56.45,56.47,56.28,56.38,23900.0,38.0606,38.0741,37.946,38.0134,23900.0
2005-03-30 10:50:00,56.4,56.4,56.26,56.27,26100.0,38.0269,38.0269,37.9325,37.9392,26100.0
2005-03-30 11:00:00,56.29,56.32,56.19,56.19,20500.0,37.9527,37.9729,37.8853,37.8853,20500.0
2005-03-30 11:10:00,56.21,56.21,56.12,56.18,14800.0,37.8988,37.8988,37.8381,37.8785,14800.0
2005-03-30 11:20:00,56.18,56.32,56.18,56.19,6900.0,37.8785,37.9729,37.8785,37.8853,6900.0
2005-03-30 11:30:00,56.22,56.25,56.17,56.22,15000.0,37.9055,37.9257,37.8718,37.9055,15000.0
2005-03-30 11:40:00,56.21,56.32,56.18,56.32,6900.0,37.8988,37.9729,37.8785,37.9729,6900.0
2005-03-30 11:50:00,56.32,56.44,56.3,56.44,12100.0,37.9729,38.0539,37.9595,38.0539,12100.0
2005-03-30 12:00:00,56.48,56.55,56.48,56.5,13200.0,38.0808,38.128,38.0808,38.0943,13200.0
2005-03-30 12:10:00,56.5,56.5,56.4,56.41,14800.0,38.0943,38.0943,38.0269,38.0336,14800.0
2005-03-30 12:20:00,56.38,56.44,56.3,56.43,19500.0,38.0134,38.0539,37.9595,38.0471,19500.0
2005-03-30 12:30:00,56.42,56.42,56.25,56.35,20500.0,38.0404,38.0404,37.9257,37.9932,20500.0
2005-03-30 12:40:00,56.37,56.61,56.37,56.56,10500.0,38.0067,38.1685,38.0067,38.1348,10500.0
2005-03-30 12:50:00,56.54,56.58,56.48,56.48,8400.0,38.1213,38.1482,38.0808,38.0808,8400.0
2005-03-30 13:00:00,56.47,56.47,56.37,56.37,7000.0,38.0741,38.0741,38.0067,38.0067,7000.0
2005-03-30 13:10:00,56.35,56.42,56.34,56.41,15700.0,37.9932,38.0404,37.9864,38.0336,15700.0
2005-03-30 13:20:00,56.41,56.48,56.4,56.48,10200.0,38.0336,38.0808,38.0269,38.0808,10200.0
2005-03-30 13:30:00,56.49,56.5,56.43,56.45,13400.0,38.0876,38.0943,38.0471,38.0606,13400.0
2005-03-30 13:40:00,56.45,56.49,56.4,56.49,11400.0,38.0606,38.0876,38.0269,38.0876,11400.0
2005-03-30 13:50:00,56.49,56.54,56.48,56.53,8600.0,38.0876,38.1213,38.0808,38.1145,8600.0
2005-03-30 14:00:00,56.54,56.58,56.54,56.58,14600.0,38.1213,38.1482,38.1213,38.1482,14600.0
2005-03-30 14:10:00,56.57,56.59,56.55,56.57,7800.0,38.1415,38.155,38.128,38.1415,7800.0
2005-03-30 14:20:00,56.58,56.58,56.53,56.53,6300.0,38.1482,38.1482,38.1145,38.1145,6300.0
2005-03-30 14:30:00,56.54,56.6,56.42,56.42,9900.0,38.1213,38.1617,38.0404,38.0404,9900.0
2005-03-30 14:40:00,56.42,56.43,56.35,56.4,10300.0,38.0404,38.0471,37.9932,38.0269,10300.0
2005-03-30 14:50:00,56.4,56.5,56.4,56.47,12100.0,38.0269,38.0943,38.0269,38.0741,12100.0
2005-03-30 15:00:00,56.45,56.53,56.44,56.44,6400.0,38.0606,38.1145,38.0539,38.0539,6400.0
2005-03-30 15:10:00,56.45,56.47,56.39,56.46,11700.0,38.0606,38.0741,38.0201,38.0673,11700.0
2005-03-30 15:20:00,56.45,56.52,56.4,56.52,14100.0,38.0606,38.1078,38.0269,38.1078,14100.0
2005-03-30 15:30:00,56.53,56.68,56.53,56.64,28300.0,38.1145,38.2157,38.1145,38.1887,28300.0
2005-03-30 15:40:00,56.64,56.69,56.56,56.58,19900.0,38.1887,38.2224,38.1348,38.1482,19900.0
2005-03-30 15:50:00,56.57,56.62,56.52,56.55,24400.0,38.1415,38.1752,38.1078,38.128,24400.0
2005-03-31 09:30:00,56.7,56.7,56.3,56.33,20700.0,38.2292,38.2292,37.9595,37.9797,20700.0
2005-03-31 09:40:00,56.34,57.08,56.34,57.06,40900.0,37.9864,38.4854,37.9864,38.4719,40900.0
2005-03-31 09:50:00,57.06,57.07,56.73,57.06,22900.0,38.4719,38.4786,38.2494,38.4719,22900.0
2005-03-31 10:00:00,57.06,57.07,56.51,56.7,45600.0,38.4719,38.4786,38.101,38.2292,45600.0
2005-03-31 10:10:00,56.7,56.79,56.67,56.77,33800.0,38.2292,38.2898,38.2089,38.2763,33800.0
2005-03-31 10:20:00,56.78,56.91,56.78,56.91,53800.0,38.2831,38.3707,38.2831,38.3707,53800.0
2005-03-31 10:30:00,56.93,57.0,56.9,57.0,44600.0,38.3842,38.4314,38.364,38.4314,44600.0
2005-03-31 10:40:00,57.0,57.15,56.99,57.05,62300.0,38.4314,38.5326,38.4247,38.4651,62300.0
2005-03-31 10:50:00,57.03,57.06,56.96,57.0,31800.0,38.4516,38.4719,38.4045,38.4314,31800.0
2005-03-31 11:00:00,57.0,57.16,57.0,57.1,19300.0,38.4314,38.5393,38.4314,38.4988,19300.0
2005-03-31 11:10:00,57.1,57.15,57.03,57.14,46100.0,38.4988,38.5326,38.4516,38.5258,46100.0
2005-03-31 11:20:00,57.15,57.28,57.15,57.2,25600.0,38.5326,38.6202,38.5326,38.5663,25600.0
2005-03-31 11:30:00,57.18,57.23,57.14,57.22,22900.0,38.5528,38.5865,38.5258,38.5798,22900.0
2005-03-31 11:40:00,57.23,57.36,57.22,57.27,23800.0,38.5865,38.6741,38.5798,38.6135,23800.0
2005-03-31 11:50:00,57.28,57.29,57.17,57.23,13800.0,38.6202,38.627,38.546,38.5865,13800.0
2005-03-31 12:00:00,57.23,57.26,57.19,57.19,4500.0,38.5865,38.6067,38.5595,38.5595,4500.0
2005-03-31 12:10:00,57.19,57.2,57.05,57.05,21000.0,38.5595,38.5663,38.4651,38.4651,21000.0
2005-03-31 12:20:00,57.05,57.14,57.05,57.11,14700.0,38.4651,38.5258,38.4651,38.5056,14700.0
2005-03-31 12:30:00,57.11,57.16,57.07,57.12,14200.0,38.5056,38.5393,38.4786,38.5123,14200.0
2005-03-31 12:40:00,57.12,57.17,57.1,57.1,20000.0,38.5123,38.546,38.4988,38.4988,20000.0
2005-03-31 12:50:00,57.12,57.19,57.12,57.19,1800.0,38.5123,38.5595,38.5123,38.5595,1800.0
2005-03-31 13:00:00,57.19,57.22,57.18,57.19,12200.0,38.5595,38.5798,38.5528,38.5595,12200.0
2005-03-31 13:10:00,57.18,57.26,57.18,57.24,8000.0,38.5528,38.6067,38.5528,38.5932,8000.0
2005-03-31 13:20:00,57.25,57.27,57.19,57.24,10200.0,38.6,38.6135,38.5595,38.5932,10200.0
2005-03-31 13:30:00,57.24,57.28,57.23,57.23,11000.0,38.5932,38.6202,38.5865,38.5865,11000.0
2005-03-31 13:40:00,57.25,57.27,57.21,57.21,21300.0,38.6,38.6135,38.573,38.573,21300.0
2005-03-31 13:50:00,57.22,57.27,57.2,57.2,7400.0,38.5798,38.6135,38.5663,38.5663,7400.0
2005-03-31 14:00:00,57.2,57.21,57.11,57.13,25100.0,38.5663,38.573,38.5056,38.5191,25100.0
2005-03-31 14:10:00,57.13,57.2,57.07,57.12,18700.0,38.5191,38.5663,38.4786,38.5123,18700.0
2005-03-31 14:20:00,57.11,57.17,57.08,57.17,12300.0,38.5056,38.546,38.4854,38.546,12300.0
2005-03-31 14:30:00,57.16,57.27,57.15,57.22,21100.0,38.5393,38.6135,38.5326,38.5798,21100.0
2005-03-31 14:40:00,57.22,57.32,57.13,57.27,19800.0,38.5798,38.6472,38.5191,38.6135,19800.0
2005-03-31 14:50:00,57.27,57.29,57.16,57.25,13700.0,38.6135,38.627,38.5393,38.6,13700.0
2005-03-31 15:00:00,57.25,57.26,57.12,57.21,39200.0,38.6,38.6067,38.5123,38.573,39200.0
2005-03-31 15:10:00,57.21,57.33,57.19,57.24,20500.0,38.573,38.6539,38.5595,38.5932,20500.0
2005-03-31 15:20:00,57.24,57.42,57.24,57.28,27100.0,38.5932,38.7146,38.5932,38.6202,27100.0
2005-03-31 15:30:00,57.28,57.37,57.22,57.23,25000.0,38.6202,38.6809,38.5798,38.5865,25000.0
2005-03-31 15:40:00,57.23,57.34,57.2,57.27,34400.0,38.5865,38.6607,38.5663,38.6135,34400.0
2005-03-31 15:50:00,57.24,57.25,57.12,57.2,61100.0,38.5932,38.6,38.5123,38.5663,61100.0
2005-04-01 09:30:00,57.24,57.48,57.21,57.25,28400.0,38.5932,38.7551,38.573,38.6,28400.0
2005-04-01 09:40:00,57.2,57.2,56.8,57.02,56600.0,38.5663,38.5663,38.2966,38.4449,56600.0
2005-04-01 09:50:00,57.03,57.1,57.0,57.03,69900.0,38.4516,38.4988,38.4314,38.4516,69900.0
2005-04-01 10:00:00,57.03,57.07,56.83,56.85,73600.0,38.4516,38.4786,38.3168,38.3303,73600.0
2005-04-01 10:10:00,56.84,56.86,56.53,56.72,88100.0,38.3235,38.337,38.1145,38.2426,88100.0
2005-04-01 10:20:00,56.68,56.68,56.18,56.38,73100.0,38.2157,38.2157,37.8785,38.0134,73100.0
2005-04-01 10:30:00,56.38,56.83,56.38,56.79,92600.0,38.0134,38.3168,38.0134,38.2898,92600.0
2005-04-01 10:40:00,56.75,56.84,56.67,56.7,55000.0,38.2629,38.3235,38.2089,38.2292,55000.0
2005-04-01 10:50:00,56.7,56.71,56.25,56.3,61100.0,38.2292,38.2359,37.9257,37.9595,61100.0
2005-04-01 11:00:00,56.27,56.33,56.12,56.25,50600.0,37.9392,37.9797,37.8381,37.9257,50600.0
2005-04-01 11:10:00,56.23,56.38,56.19,56.22,28900.0,37.9123,38.0134,37.8853,37.9055,28900.0
2005-04-01 11:20:00,56.22,56.23,56.14,56.21,23900.0,37.9055,37.9123,37.8516,37.8988,23900.0
2005-04-01 11:30:00,56.2,56.25,56.1,56.13,33000.0,37.892,37.9257,37.8246,37.8448,33000.0
2005-04-01 11:40:00,56.15,56.2,56.06,56.16,18800.0,37.8583,37.892,37.7976,37.8651,18800.0
2005-04-01 11:50:00,56.17,56.23,56.16,56.21,18400.0,37.8718,37.9123,37.8651,37.8988,18400.0
2005-04-01 12:00:00,56.19,56.34,56.19,56.28,23600.0,37.8853,37.9864,37.8853,37.946,23600.0
2005-04-01 12:10:00,56.29,56.36,56.25,56.27,19300.0,37.9527,37.9999,37.9257,37.9392,19300.0
2005-04-01 12:20:00,56.27,56.27,56.2,56.2,20600.0,37.9392,37.9392,37.892,37.892,20600.0
2005-04-01 12:30:00,56.19,56.32,56.16,56.29,31500.0,37.8853,37.9729,37.8651,37.9527,31500.0
2005-04-01 12:40:00,56.27,56.4,56.25,56.31,16300.0,37.9392,38.0269,37.9257,37.9662,16300.0
2005-04-01 12:50:00,56.32,56.34,56.2,56.21,30900.0,37.9729,37.9864,37.892,37.8988,30900.0
2005-04-01 13:00:00,56.19,56.23,56.1,56.22,47600.0,37.8853,37.9123,37.8246,37.9055,47600.0
2005-04-01 13:10:00,56.22,56.45,56.2,56.45,16800.0,37.9055,38.0606,37.892,38.0606,16800.0
2005-04-01 13:20:00,56.46,56.59,56.32,56.41,31400.0,38.0673,38.155,37.9729,38.0336,31400.0
2005-04-01 13:30:00,56.42,56.42,56.21,56.32,20100.0,38.0404,38.0404,37.8988,37.9729,20100.0
2005-04-01 13:40:00,56.32,56.5,56.26,56.39,16700.0,37.9729,38.0943,37.9325,38.0201,16700.0
2005-04-01 13:50:00,56.41,56.46,56.3,56.4,12500.0,38.0336,38.0673,37.9595,38.0269,12500.0
2005-04-01 14:00:00,56.4,56.51,56.4,56.42,14300.0,38.0269,38.101,38.0269,38.0404,14300.0
2005-04-01 14:10:00,56.44,56.61,56.4,56.53,23500.0,38.0539,38.1685,38.0269,38.1145,23500.0
2005-04-01 14:20:00,56.52,56.55,56.45,56.45,16400.0,38.1078,38.128,38.0606,38.0606,16400.0
2005-04-01 14:30:00,56.45,56.59,56.45,56.52,13000.0,38.0606,38.155,38.0606,38.1078,13000.0
2005-04-01 14:40:00,56.52,56.52,56.29,56.43,21600.0,38.1078,38.1078,37.9527,38.0471,21600.0
2005-04-01 14:50:00,56.42,56.43,56.29,56.33,16100.0,38.0404,38.0471,37.9527,37.9797,16100.0
2005-04-01 15:00:00,56.34,56.44,56.33,56.37,17800.0,37.9864,38.0539,37.9797,38.0067,17800.0
2005-04-01 15:10:00,56.37,56.57,56.37,56.49,23200.0,38.0067,38.1415,38.0067,38.0876,23200.0
2005-04-01 15:20:00,56.48,56.48,56.3,56.34,19600.0,38.0808,38.0808,37.9595,37.9864,19600.0
2005-04-01 15:30:00,56.34,56.5,56.31,56.49,21000.0,37.9864,38.0943,37.9662,38.0876,21000.0
2005-04-01 15:40:00,56.49,56.62,56.49,56.6,60500.0,38.0876,38.1752,38.0876,38.1617,60500.0
2005-04-01 15:50:00,56.6,56.6,56.46,56.58,53800.0,38.1617,38.1617,38.0673,38.1482,53800.0
2005-04-04 09:30:00,56.82,57.21,56.82,57.11,35900.0,38.3101,38.573,38.3101,38.5056,35900.0
2005-04-04 09:40:00,57.11,57.48,57.1,57.3,32300.0,38.5056,38.7551,38.4988,38.6337,32300.0
2005-04-04 09:50:00,57.3,57.41,57.15,57.15,72500.0,38.6337,38.7079,38.5326,38.5326,72500.0
2005-04-04 10:00:00,57.16,57.21,56.6,56.75,82400.0,38.5393,38.573,38.1617,38.2629,82400.0
2005-04-04 10:10:00,56.71,56.75,56.45,56.51,57100.0,38.2359,38.2629,38.0606,38.101,57100.0
2005-04-04 10:20:00,56.54,56.57,56.36,56.52,37200.0,38.1213,38.1415,37.9999,38.1078,37200.0
2005-04-04 10:30:00,56.54,56.84,56.46,56.76,53100.0,38.1213,38.3235,38.0673,38.2696,53100.0
2005-04-04 10:40:00,56.78,56.87,56.61,56.73,27300.0,38.2831,38.3438,38.1685,38.2494,27300.0
2005-04-04 10:50:00,56.75,56.9,56.75,56.89,43300.0,38.2629,38.364,38.2629,38.3573,43300.0
2005-04-04 11:00:00,56.85,57.15,56.84,57.14,72800.0,38.3303,38.5326,38.3235,38.5258,72800.0
2005-04-04 11:10:00,57.14,57.22,56.94,56.98,52200.0,38.5258,38.5798,38.391,38.4179,52200.0
2005-04-04 11:20:00,56.96,57.02,56.9,56.9,21800.0,38.4045,38.4449,38.364,38.364,21800.0
2005-04-04 11:30:00,56.92,56.96,56.81,56.87,19900.0,38.3775,38.4045,38.3033,38.3438,19900.0
2005-04-04 11:40:00,56.89,56.95,56.88,56.88,23200.0,38.3573,38.3977,38.3505,38.3505,23200.0
2005-04-04 11:50:00,56.87,56.9,56.81,56.87,17500.0,38.3438,38.364,38.3033,38.3438,17500.0
2005-04-04 12:00:00,56.87,56.88,56.6,56.66,21500.0,38.3438,38.3505,38.1617,38.2022,21500.0
2005-04-04 12:10:00,56.67,56.8,56.61,56.8,24500.0,38.2089,38.2966,38.1685,38.2966,24500.0
2005-04-04 12:20:00,56.79,56.79,56.68,56.77,19900.0,38.2898,38.2898,38.2157,38.2763,19900.0
2005-04-04 12:30:00,56.78,56.78,56.72,56.76,7800.0,38.2831,38.2831,38.2426,38.2696,7800.0
2005-04-04 12:40:00,56.78,56.79,56.71,56.75,16200.0,38.2831,38.2898,38.2359,38.2629,16200.0
2005-04-04 12:50:00,56.72,56.8,56.7,56.76,14700.0,38.2426,38.2966,38.2292,38.2696,14700.0
2005-04-04 13:00:00,56.76,56.83,56.76,56.83,20100.0,38.2696,38.3168,38.2696,38.3168,20100.0
2005-04-04 13:10:00,56.81,56.81,56.63,56.68,25200.0,38.3033,38.3033,38.182,38.2157,25200.0
2005-04-04 13:20:00,56.67,56.7,56.63,56.68,12500.0,38.2089,38.2292,38.182,38.2157,12500.0
2005-04-04 13:30:00,56.69,56.84,56.67,56.78,14800.0,38.2224,38.3235,38.2089,38.2831,14800.0
2005-04-04 13:40:00,56.77,56.96,56.76,56.94,18900.0,38.2763,38.4045,38.2696,38.391,18900.0
2005-04-04 13:50:00,56.9,57.16,56.88,57.16,31500.0,38.364,38.5393,38.3505,38.5393,31500.0
2005-04-04 14:00:00,57.13,57.21,57.05,57.05,25400.0,38.5191,38.573,38.4651,38.4651,25400.0
2005-04-04 14:10:00,57.02,57.05,57.0,57.03,17600.0,38.4449,38.4651,38.4314,38.4516,17600.0
2005-04-04 14:20:00,57.03,57.05,56.98,57.02,21300.0,38.4516,38.4651,38.4179,38.4449,21300.0
2005-04-04 14:30:00,57.03,57.21,57.0,57.21,25200.0,38.4516,38.573,38.4314,38.573,25200.0
2005-04-04 14:40:00,57.23,57.24,57.17,57.19,11000.0,38.5865,38.5932,38.546,38.5595,11000.0
2005-04-04 14:50:00,57.2,57.33,57.15,57.27,17500.0,38.5663,38.6539,38.5326,38.6135,17500.0
2005-04-04 15:00:00,57.28,57.31,57.21,57.26,21600.0,38.6202,38.6404,38.573,38.6067,21600.0
2005-04-04 15:10:00,57.26,57.5,57.26,57.45,49000.0,38.6067,38.7685,38.6067,38.7348,49000.0
2005-04-04 15:20:00,57.52,57.61,57.48,57.51,39300.0,38.782,38.8427,38.7551,38.7753,39300.0
2005-04-04 15:30:00,57.51,57.79,57.46,57.7,27500.0,38.7753,38.9641,38.7416,38.9034,27500.0
2005-04-04 15:40:00,57.69,57.71,57.51,57.51,33300.0,38.8966,38.9101,38.7753,38.7753,33300.0
2005-04-04 15:50:00,57.51,57.6,57.3,57.45,77200.0,38.7753,38.836,38.6337,38.7348,77200.0
2005-04-05 09:30:00,58.0,58.54,57.95,58.54,69400.0,39.1057,39.4697,39.0719,39.4697,69400.0
2005-04-05 09:40:00,58.49,58.55,58.25,58.37,60200.0,39.436,39.4765,39.2742,39.3551,60200.0
2005-04-05 09:50:00,58.32,58.35,58.2,58.3,50800.0,39.3214,39.3416,39.2405,39.3079,50800.0
2005-04-05 10:00:00,58.33,58.44,58.29,58.3,26600.0,39.3282,39.4023,39.3012,39.3079,26600.0
2005-04-05 10:10:00,58.3,58.45,58.21,58.4,18700.0,39.3079,39.4091,39.2472,39.3754,18700.0
2005-04-05 10:20:00,58.37,58.39,58.29,58.3,24900.0,39.3551,39.3686,39.3012,39.3079,24900.0
2005-04-05 10:30:00,58.28,58.5,58.28,58.46,54000.0,39.2944,39.4428,39.2944,39.4158,54000.0
2005-04-05 10:40:00,58.48,58.59,58.44,58.57,57100.0,39.4293,39.5035,39.4023,39.49,57100.0
2005-04-05 10:50:00,58.57,58.71,58.56,58.56,24600.0,39.49,39.5844,39.4832,39.4832,24600.0
2005-04-05 11:00:00,58.56,58.56,58.41,58.55,27500.0,39.4832,39.4832,39.3821,39.4765,27500.0
2005-04-05 11:10:00,58.55,58.65,58.5,58.53,17000.0,39.4765,39.5439,39.4428,39.463,17000.0
2005-04-05 11:20:00,58.52,58.52,58.21,58.38,25700.0,39.4563,39.4563,39.2472,39.3619,25700.0
2005-04-05 11:30:00,58.39,58.5,58.34,58.47,32400.0,39.3686,39.4428,39.3349,39.4225,32400.0
2005-04-05 11:40:00,58.41,58.41,58.33,58.33,20200.0,39.3821,39.3821,39.3282,39.3282,20200.0
2005-04-05 11:50:00,58.33,58.44,58.33,58.33,12700.0,39.3282,39.4023,39.3282,39.3282,12700.0
2005-04-05 12:00:00,58.35,58.42,58.33,58.35,9900.0,39.3416,39.3888,39.3282,39.3416,9900.0
2005-04-05 12:10:00,58.35,58.56,58.33,58.56,18000.0,39.3416,39.4832,39.3282,39.4832,18000.0
2005-04-05 12:20:00,58.57,58.85,58.56,58.78,47200.0,39.49,39.6788,39.4832,39.6316,47200.0
2005-04-05 12:30:00,58.77,58.9,58.63,58.9,44300.0,39.6248,39.7125,39.5304,39.7125,44300.0
2005-04-05 12:40:00,58.95,59.0,58.71,58.76,57000.0,39.7462,39.7799,39.5844,39.6181,57000.0
2005-04-05 12:50:00,58.8,58.92,58.79,58.82,16300.0,39.645,39.726,39.6383,39.6585,16300.0
2005-04-05 13:00:00,58.82,59.0,58.82,59.0,24900.0,39.6585,39.7799,39.6585,39.7799,24900.0
2005-04-05 13:10:00,58.97,59.09,58.93,59.04,19500.0,39.7597,39.8406,39.7327,39.8069,19500.0
2005-04-05 13:20:00,59.06,59.22,59.0,59.03,31100.0,39.8203,39.9282,39.7799,39.8001,31100.0
2005-04-05 13:30:00,59.01,59.04,58.78,58.82,30900.0,39.7866,39.8069,39.6316,39.6585,30900.0
2005-04-05 13:40:00,58.82,58.87,58.67,58.71,24000.0,39.6585,39.6922,39.5574,39.5844,24000.0
2005-04-05 13:50:00,58.71,58.86,58.6,58.7,39200.0,39.5844,39.6855,39.5102,39.5776,39200.0
2005-04-05 14:00:00,58.71,58.78,58.65,58.69,36600.0,39.5844,39.6316,39.5439,39.5709,36600.0
2005-04-05 14:10:00,58.69,58.75,58.52,58.7,20900.0,39.5709,39.6113,39.4563,39.5776,20900.0
2005-04-05 14:20:00,58.71,58.96,58.71,58.93,21500.0,39.5844,39.7529,39.5844,39.7327,21500.0
2005-04-05 14:30:00,58.93,58.93,58.66,58.85,8700.0,39.7327,39.7327,39.5507,39.6788,8700.0
2005-04-05 14:40:00,58.81,58.82,58.7,58.81,15200.0,39.6518,39.6585,39.5776,39.6518,15200.0
2005-04-05 14:50:00,58.83,58.93,58.72,58.76,16400.0,39.6653,39.7327,39.5911,39.6181,16400.0
2005-04-05 15:00:00,58.73,58.79,58.71,58.75,7800.0,39.5978,39.6383,39.5844,39.6113,7800.0
2005-04-05 15:10:00,58.67,58.85,58.66,58.77,11000.0,39.5574,39.6788,39.5507,39.6248,11000.0
2005-04-05 15:20:00,58.77,58.77,58.66,58.66,14200.0,39.6248,39.6248,39.5507,39.5507,14200.0
2005-04-05 15:30:00,58.66,58.79,58.56,58.79,29400.0,39.5507,39.6383,39.4832,39.6383,29400.0
2005-04-05 15:40:00,58.78,58.78,58.51,58.51,34000.0,39.6316,39.6316,39.4495,39.4495,34000.0
2005-04-05 15:50:00,58.52,58.68,58.51,58.64,58700.0,39.4563,39.5641,39.4495,39.5372,58700.0
2005-04-06 09:30:00,59.05,59.16,58.75,58.79,66600.0,39.8136,39.8878,39.6113,39.6383,66600.0
2005-04-06 09:40:00,58.8,58.87,58.65,58.8,31900.0,39.645,39.6922,39.5439,39.645,31900.0
2005-04-06 09:50:00,58.8,58.85,58.25,58.36,54200.0,39.645,39.6788,39.2742,39.3484,54200.0
2005-04-06 10:00:00,58.45,58.7,58.38,58.51,37200.0,39.4091,39.5776,39.3619,39.4495,37200.0
2005-04-06 10:10:00,58.53,58.69,58.49,58.56,33300.0,39.463,39.5709,39.436,39.4832,33300.0
2005-04-06 10:20:00,58.52,58.61,58.52,58.58,23200.0,39.4563,39.5169,39.4563,39.4967,23200.0
2005-04-06 10:30:00,58.58,58.62,58.4,58.45,50200.0,39.4967,39.5237,39.3754,39.4091,50200.0
2005-04-06 10:40:00,58.45,58.7,58.36,58.55,25200.0,39.4091,39.5776,39.3484,39.4765,25200.0
2005-04-06 10:50:00,58.56,58.57,58.3,58.49,23500.0,39.4832,39.49,39.3079,39.436,23500.0
2005-04-06 11:00:00,58.49,58.74,58.49,58.73,23000.0,39.436,39.6046,39.436,39.5978,23000.0
2005-04-06 11:10:00,58.76,58.79,58.63,58.72,14600.0,39.6181,39.6383,39.5304,39.5911,14600.0
2005-04-06 11:20:00,58.74,58.86,58.71,58.85,12400.0,39.6046,39.6855,39.5844,39.6788,12400.0
2005-04-06 11:30:00,58.82,59.02,58.82,58.9,14700.0,39.6585,39.7934,39.6585,39.7125,14700.0
2005-04-06 11:40:00,58.91,58.96,58.86,58.95,11300.0,39.7192,39.7529,39.6855,39.7462,11300.0
2005-04-06 11:50:00,58.95,59.01,58.7,58.71,14900.0,39.7462,39.7866,39.5776,39.5844,14900.0
2005-04-06 12:00:00,58.71,58.76,58.65,58.68,18800.0,39.5844,39.6181,39.5439,39.5641,18800.0
2005-04-06 12:10:00,58.68,58.74,58.62,58.62,26300.0,39.5641,39.6046,39.5237,39.5237,26300.0
2005-04-06 12:20:00,58.6,58.8,58.52,58.7,13400.0,39.5102,39.645,39.4563,39.5776,13400.0
2005-04-06 12:30:00,58.66,58.92,58.65,58.82,10300.0,39.5507,39.726,39.5439,39.6585,10300.0
2005-04-06 12:40:00,58.8,58.84,58.72,58.74,18400.0,39.645,39.672,39.5911,39.6046,18400.0
2005-04-06 12:50:00,58.73,58.73,58.6,58.68,9500.0,39.5978,39.5978,39.5102,39.5641,9500.0
2005-04-06 13:00:00,58.68,58.76,58.68,58.74,7500.0,39.5641,39.6181,39.5641,39.6046,7500.0
2005-04-06 13:10:00,58.74,58.74,58.59,58.63,7100.0,39.6046,39.6046,39.5035,39.5304,7100.0
2005-04-06 13:20:00,58.63,58.67,58.63,58.64,4400.0,39.5304,39.5574,39.5304,39.5372,4400.0
2005-04-06 13:30:00,58.65,58.68,58.44,58.47,13900.0,39.5439,39.5641,39.4023,39.4225,13900.0
2005-04-06 13:40:00,58.48,58.5,58.39,58.46,13300.0,39.4293,39.4428,39.3686,39.4158,13300.0
2005-04-06 13:50:00,58.46,58.67,58.35,58.66,24100.0,39.4158,39.5574,39.3416,39.5507,24100.0
2005-04-06 14:00:00,58.67,58.79,58.59,58.71,12600.0,39.5574,39.6383,39.5035,39.5844,12600.0
2005-04-06 14:10:00,58.71,58.71,58.49,58.58,16600.0,39.5844,39.5844,39.436,39.4967,16600.0
2005-04-06 14:20:00,58.58,58.74,58.57,58.74,21000.0,39.4967,39.6046,39.49,39.6046,21000.0
2005-04-06 14:30:00,58.74,58.76,58.61,58.66,12300.0,39.6046,39.6181,39.5169,39.5507,12300.0
2005-04-06 14:40:00,58.69,58.84,58.63,58.75,13200.0,39.5709,39.672,39.5304,39.6113,13200.0
2005-04-06 14:50:00,58.75,58.78,58.7,58.77,27400.0,39.6113,39.6316,39.5776,39.6248,27400.0
2005-04-06 15:00:00,58.77,58.78,58.7,58.75,21400.0,39.6248,39.6316,39.5776,39.6113,21400.0
2005-04-06 15:10:00,58.75,58.8,58.7,58.72,23100.0,39.6113,39.645,39.5776,39.5911,23100.0
2005-04-06 15:20:00,58.74,58.75,58.7,58.71,37400.0,39.6046,39.6113,39.5776,39.5844,37400.0
2005-04-06 15:30:00,58.75,58.9,58.75,58.86,87900.0,39.6113,39.7125,39.6113,39.6855,87900.0
2005-04-06 15:40:00,58.87,59.02,58.8,58.83,109900.0,39.6922,39.7934,39.645,39.6653,109900.0
2005-04-06 15:50:00,58.82,58.82,58.66,58.71,89600.0,39.6585,39.6585,39.5507,39.5844,89600.0
2005-04-07 09:30:00,59.0,59.31,58.0,59.13,129600.0,39.7799,39.9889,39.1057,39.8675,129600.0
2005-04-07 09:40:00,59.1,59.13,57.84,58.12,107500.0,39.8473,39.8675,38.9978,39.1866,107500.0
2005-04-07 09:50:00,58.13,58.14,57.77,57.98,94000.0,39.1933,39.2001,38.9506,39.0922,94000.0
2005-04-07 10:00:00,57.99,58.07,57.78,57.8,124500.0,39.0989,39.1529,38.9573,38.9708,124500.0
2005-04-07 10:10:00,57.77,57.95,57.68,57.93,32600.0,38.9506,39.0719,38.8899,39.0585,32600.0
2005-04-07 10:20:00,57.93,58.04,57.7,57.7,97500.0,39.0585,39.1326,38.9034,38.9034,97500.0
2005-04-07 10:30:00,57.74,58.15,57.74,57.97,69200.0,38.9304,39.2068,38.9304,39.0854,69200.0
2005-04-07 10:40:00,57.97,58.4,57.94,58.4,34000.0,39.0854,39.3754,39.0652,39.3754,34000.0
2005-04-07 10:50:00,58.41,58.65,58.38,58.46,36900.0,39.3821,39.5439,39.3619,39.4158,36900.0
2005-04-07 11:00:00,58.44,58.81,58.42,58.78,32800.0,39.4023,39.6518,39.3888,39.6316,32800.0
2005-04-07 11:10:00,58.84,59.28,58.77,59.02,68000.0,39.672,39.9687,39.6248,39.7934,68000.0
2005-04-07 11:20:00,59.08,59.29,58.93,58.98,52300.0,39.8338,39.9754,39.7327,39.7664,52300.0
2005-04-07 11:30:00,59.03,59.03,58.81,58.92,25500.0,39.8001,39.8001,39.6518,39.726,25500.0
2005-04-07 11:40:00,58.93,58.93,58.49,58.49,19100.0,39.7327,39.7327,39.436,39.436,19100.0
2005-04-07 11:50:00,58.5,58.72,58.5,58.68,15800.0,39.4428,39.5911,39.4428,39.5641,15800.0
2005-04-07 12:00:00,58.71,58.86,58.71,58.75,4100.0,39.5844,39.6855,39.5844,39.6113,4100.0
2005-04-07 12:10:00,58.72,58.79,58.62,58.69,5400.0,39.5911,39.6383,39.5237,39.5709,5400.0
2005-04-07 12:20:00,58.66,58.68,58.63,58.68,5800.0,39.5507,39.5641,39.5304,39.5641,5800.0
2005-04-07 12:30:00,58.68,58.9,58.68,58.89,11600.0,39.5641,39.7125,39.5641,39.7057,11600.0
2005-04-07 12:40:00,58.9,58.99,58.77,58.77,12400.0,39.7125,39.7732,39.6248,39.6248,12400.0
2005-04-07 12:50:00,58.77,58.77,58.62,58.62,3400.0,39.6248,39.6248,39.5237,39.5237,3400.0
2005-04-07 13:00:00,58.6,58.6,58.4,58.51,28600.0,39.5102,39.5102,39.3754,39.4495,28600.0
2005-04-07 13:10:00,58.5,58.68,58.43,58.63,12200.0,39.4428,39.5641,39.3956,39.5304,12200.0
2005-04-07 13:20:00,58.6,58.6,58.48,58.51,41000.0,39.5102,39.5102,39.4293,39.4495,41000.0
2005-04-07 13:30:00,58.51,58.54,58.17,58.29,30900.0,39.4495,39.4697,39.2203,39.3012,30900.0
2005-04-07 13:40:00,58.29,58.35,58.1,58.17,18300.0,39.3012,39.3416,39.1731,39.2203,18300.0
2005-04-07 13:50:00,58.14,58.42,58.13,58.4,35500.0,39.2001,39.3888,39.1933,39.3754,35500.0
2005-04-07 14:00:00,58.4,58.46,58.33,58.44,18100.0,39.3754,39.4158,39.3282,39.4023,18100.0
2005-04-07 14:10:00,58.42,58.42,58.3,58.35,24600.0,39.3888,39.3888,39.3079,39.3416,24600.0
2005-04-07 14:20:00,58.35,58.35,58.19,58.21,6500.0,39.3416,39.3416,39.2338,39.2472,6500.0
2005-04-07 14:30:00,58.22,58.45,58.14,58.42,11600.0,39.254,39.4091,39.2001,39.3888,11600.0
2005-04-07 14:40:00,58.43,58.6,58.39,58.56,17000.0,39.3956,39.5102,39.3686,39.4832,17000.0
2005-04-07 14:50:00,58.56,58.66,58.56,58.65,15700.0,39.4832,39.5507,39.4832,39.5439,15700.0
2005-04-07 15:00:00,58.67,58.74,58.66,58.68,15200.0,39.5574,39.6046,39.5507,39.5641,15200.0
2005-04-07 15:10:00,58.67,58.78,58.67,58.78,13300.0,39.5574,39.6316,39.5574,39.6316,13300.0
2005-04-07 15:20:00,58.76,58.78,58.59,58.6,15400.0,39.6181,39.6316,39.5035,39.5102,15400.0
2005-04-07 15:30:00,58.6,58.63,58.56,58.63,12600.0,39.5102,39.5304,39.4832,39.5304,12600.0
2005-04-07 15:40:00,58.62,58.74,58.6,58.74,48600.0,39.5237,39.6046,39.5102,39.6046,48600.0
2005-04-07 15:50:00,58.74,58.93,58.71,58.79,69000.0,39.6046,39.7327,39.5844,39.6383,69000.0
2005-04-08 09:30:00,58.69,58.69,58.52,58.52,23500.0,39.5709,39.5709,39.4563,39.4563,23500.0
2005-04-08 09:40:00,58.55,58.58,58.3,58.53,13300.0,39.4765,39.4967,39.3079,39.463,13300.0
2005-04-08 09:50:00,58.56,58.82,58.53,58.79,17700.0,39.4832,39.6585,39.463,39.6383,17700.0
2005-04-08 10:00:00,58.8,58.98,58.48,58.65,18500.0,39.645,39.7664,39.4293,39.5439,18500.0
2005-04-08 10:10:00,58.65,58.76,58.54,58.75,13300.0,39.5439,39.6181,39.4697,39.6113,13300.0
2005-04-08 10:20:00,58.72,58.82,58.62,58.63,14900.0,39.5911,39.6585,39.5237,39.5304,14900.0
2005-04-08 10:30:00,58.62,58.68,58.5,58.64,29100.0,39.5237,39.5641,39.4428,39.5372,29100.0
2005-04-08 10:40:00,58.66,58.85,58.63,58.83,17600.0,39.5507,39.6788,39.5304,39.6653,17600.0
2005-04-08 10:50:00,58.82,58.89,58.75,58.78,22000.0,39.6585,39.7057,39.6113,39.6316,22000.0
2005-04-08 11:00:00,58.75,58.91,58.72,58.9,27200.0,39.6113,39.7192,39.5911,39.7125,27200.0
2005-04-08 11:10:00,58.89,59.1,58.89,59.0,34700.0,39.7057,39.8473,39.7057,39.7799,34700.0
2005-04-08 11:20:00,59.0,59.03,58.93,58.94,10200.0,39.7799,39.8001,39.7327,39.7394,10200.0
2005-04-08 11:30:00,58.93,59.02,58.9,59.02,11200.0,39.7327,39.7934,39.7125,39.7934,11200.0
2005-04-08 11:40:00,58.97,59.0,58.91,58.92,49600.0,39.7597,39.7799,39.7192,39.726,49600.0
2005-04-08 11:50:00,58.92,59.03,58.91,59.03,44300.0,39.726,39.8001,39.7192,39.8001,44300.0
2005-04-08 12:00:00,59.03,59.18,59.03,59.16,29300.0,39.8001,39.9013,39.8001,39.8878,29300.0
2005-04-08 12:10:00,59.19,59.45,59.19,59.4,41300.0,39.908,40.0833,39.908,40.0496,41300.0
2005-04-08 12:20:00,59.37,59.43,59.37,59.43,69400.0,40.0294,40.0698,40.0294,40.0698,69400.0
2005-04-08 12:30:00,59.43,59.43,59.39,59.42,13300.0,40.0698,40.0698,40.0428,40.0631,13300.0
2005-04-08 12:40:00,59.42,59.43,59.3,59.3,22100.0,40.0631,40.0698,39.9822,39.9822,22100.0
2005-04-08 12:50:00,59.29,59.29,59.06,59.06,21500.0,39.9754,39.9754,39.8203,39.8203,21500.0
2005-04-08 13:00:00,59.05,59.21,59.03,59.2,20900.0,39.8136,39.9215,39.8001,39.9147,20900.0
2005-04-08 13:10:00,59.2,59.21,59.05,59.06,13100.0,39.9147,39.9215,39.8136,39.8203,13100.0
2005-04-08 13:20:00,59.07,59.15,58.98,59.11,19000.0,39.8271,39.881,39.7664,39.8541,19000.0
2005-04-08 13:30:00,59.04,59.11,59.04,59.11,10000.0,39.8069,39.8541,39.8069,39.8541,10000.0
2005-04-08 13:40:00,59.1,59.15,59.1,59.13,9300.0,39.8473,39.881,39.8473,39.8675,9300.0
2005-04-08 13:50:00,59.13,59.15,59.06,59.12,10600.0,39.8675,39.881,39.8203,39.8608,10600.0
2005-04-08 14:00:00,59.12,59.19,59.05,59.11,19700.0,39.8608,39.908,39.8136,39.8541,19700.0
2005-04-08 14:10:00,59.11,59.2,59.07,59.08,17000.0,39.8541,39.9147,39.8271,39.8338,17000.0
2005-04-08 14:20:00,59.08,59.1,59.04,59.04,19200.0,39.8338,39.8473,39.8069,39.8069,19200.0
2005-04-08 14:30:00,59.03,59.04,58.92,58.95,13300.0,39.8001,39.8069,39.726,39.7462,13300.0
2005-04-08 14:40:00,58.95,59.01,58.92,58.99,25300.0,39.7462,39.7866,39.726,39.7732,25300.0
2005-04-08 14:50:00,58.99,59.04,58.99,59.04,12200.0,39.7732,39.8069,39.7732,39.8069,12200.0
2005-04-08 15:00:00,59.04,59.07,59.0,59.07,15500.0,39.8069,39.8271,39.7799,39.8271,15500.0
2005-04-08 15:10:00,59.08,59.12,59.03,59.11,39200.0,39.8338,39.8608,39.8001,39.8541,39200.0
2005-04-08 15:20:00,59.11,59.21,59.07,59.07,30100.0,39.8541,39.9215,39.8271,39.8271,30100.0
2005-04-08 15:30:00,59.06,59.07,58.82,58.9,63200.0,39.8203,39.8271,39.6585,39.7125,63200.0
2005-04-08 15:40:00,58.95,59.09,58.92,59.05,41700.0,39.7462,39.8406,39.726,39.8136,41700.0
2005-04-08 15:50:00,59.05,59.05,59.0,59.03,41300.0,39.8136,39.8136,39.7799,39.8001,41300.0
2005-04-11 09:30:00,59.26,59.48,59.1,59.36,45700.0,39.9552,40.1035,39.8473,40.0226,45700.0
2005-04-11 09:40:00,59.32,59.51,59.25,59.51,74300.0,39.9956,40.1238,39.9485,40.1238,74300.0
2005-04-11 09:50:00,59.52,59.7,59.42,59.64,104400.0,40.1305,40.2519,40.0631,40.2114,104400.0
2005-04-11 10:00:00,59.64,59.65,59.25,59.31,52100.0,40.2114,40.2181,39.9485,39.9889,52100.0
2005-04-11 10:10:00,59.3,59.44,59.26,59.39,17500.0,39.9822,40.0766,39.9552,40.0428,17500.0
2005-04-11 10:20:00,59.36,59.52,59.16,59.49,41200.0,40.0226,40.1305,39.8878,40.1103,41200.0
2005-04-11 10:30:00,59.49,59.69,59.49,59.66,18000.0,40.1103,40.2451,40.1103,40.2249,18000.0
2005-04-11 10:40:00,59.65,59.66,59.3,59.39,20100.0,40.2181,40.2249,39.9822,40.0428,20100.0
2005-04-11 10:50:00,59.39,59.45,59.22,59.27,30000.0,40.0428,40.0833,39.9282,39.9619,30000.0
2005-04-11 11:00:00,59.26,59.45,59.26,59.36,22000.0,39.9552,40.0833,39.9552,40.0226,22000.0
2005-04-11 11:10:00,59.36,59.56,59.36,59.51,25900.0,40.0226,40.1575,40.0226,40.1238,25900.0
2005-04-11 11:20:00,59.51,59.56,59.43,59.51,12600.0,40.1238,40.1575,40.0698,40.1238,12600.0
2005-04-11 11:30:00,59.5,59.51,59.39,59.47,17100.0,40.117,40.1238,40.0428,40.0968,17100.0
2005-04-11 11:40:00,59.44,59.53,59.44,59.52,6700.0,40.0766,40.1372,40.0766,40.1305,6700.0
2005-04-11 11:50:00,59.52,59.56,59.49,59.5,10200.0,40.1305,40.1575,40.1103,40.117,10200.0
2005-04-11 12:00:00,59.51,59.58,59.5,59.54,13200.0,40.1238,40.1709,40.117,40.144,13200.0
2005-04-11 12:10:00,59.55,59.65,59.55,59.62,21800.0,40.1507,40.2181,40.1507,40.1979,21800.0
2005-04-11 12:20:00,59.62,59.67,59.58,59.67,16300.0,40.1979,40.2316,40.1709,40.2316,16300.0
2005-04-11 12:30:00,59.67,59.75,59.63,59.64,12100.0,40.2316,40.2856,40.2047,40.2114,12100.0
2005-04-11 12:40:00,59.64,59.69,59.62,59.62,5300.0,40.2114,40.2451,40.1979,40.1979,5300.0
2005-04-11 12:50:00,59.62,59.62,59.59,59.61,6800.0,40.1979,40.1979,40.1777,40.1912,6800.0
2005-04-11 13:00:00,59.62,59.74,59.62,59.7,11200.0,40.1979,40.2788,40.1979,40.2519,11200.0
2005-04-11 13:10:00,59.69,59.7,59.62,59.62,14800.0,40.2451,40.2519,40.1979,40.1979,14800.0
2005-04-11 13:20:00,59.62,59.69,59.61,59.69,21100.0,40.1979,40.2451,40.1912,40.2451,21100.0
2005-04-11 13:30:00,59.69,59.75,59.66,59.68,19700.0,40.2451,40.2856,40.2249,40.2384,19700.0
2005-04-11 13:40:00,59.7,59.73,59.52,59.52,15900.0,40.2519,40.2721,40.1305,40.1305,15900.0
2005-04-11 13:50:00,59.53,59.54,59.45,59.46,25600.0,40.1372,40.144,40.0833,40.09,25600.0
2005-04-11 14:00:00,59.48,59.7,59.48,59.64,26600.0,40.1035,40.2519,40.1035,40.2114,26600.0
2005-04-11 14:10:00,59.63,59.63,59.45,59.54,13300.0,40.2047,40.2047,40.0833,40.144,13300.0
2005-04-11 14:20:00,59.55,59.6,59.51,59.54,17200.0,40.1507,40.1844,40.1238,40.144,17200.0
2005-04-11 14:30:00,59.54,59.59,59.54,59.56,9100.0,40.144,40.1777,40.144,40.1575,9100.0
2005-04-11 14:40:00,59.57,59.75,59.57,59.75,10300.0,40.1642,40.2856,40.1642,40.2856,10300.0
2005-04-11 14:50:00,59.75,59.8,59.67,59.7,9700.0,40.2856,40.3193,40.2316,40.2519,9700.0
2005-04-11 15:00:00,59.7,59.8,59.68,59.71,12300.0,40.2519,40.3193,40.2384,40.2586,12300.0
2005-04-11 15:10:00,59.71,59.78,59.69,59.78,10600.0,40.2586,40.3058,40.2451,40.3058,10600.0
2005-04-11 15:20:00,59.78,59.78,59.71,59.71,12100.0,40.3058,40.3058,40.2586,40.2586,12100.0
2005-04-11 15:30:00,59.72,59.76,59.5,59.5,28000.0,40.2653,40.2923,40.117,40.117,28000.0
2005-04-11 15:40:00,59.5,59.6,59.5,59.58,34500.0,40.117,40.1844,40.117,40.1709,34500.0
2005-04-11 15:50:00,59.58,59.7,59.54,59.62,63600.0,40.1709,40.2519,40.144,40.1979,63600.0
2005-04-12 09:30:00,59.8,59.98,59.64,59.69,42400.0,40.3193,40.4406,40.2114,40.2451,42400.0
2005-04-12 09:40:00,59.72,59.74,59.45,59.69,24900.0,40.2653,40.2788,40.0833,40.2451,24900.0
2005-04-12 09:50:00,59.69,59.78,59.22,59.4,29900.0,40.2451,40.3058,39.9282,40.0496,29900.0
2005-04-12 10:00:00,59.37,59.7,59.35,59.6,22600.0,40.0294,40.2519,40.0159,40.1844,22600.0
2005-04-12 10:10:00,59.57,59.58,59.28,59.44,50500.0,40.1642,40.1709,39.9687,40.0766,50500.0
2005-04-12 10:20:00,59.42,59.43,59.35,59.4,15000.0,40.0631,40.0698,40.0159,40.0496,15000.0
2005-04-12 10:30:00,59.38,59.38,59.2,59.2,17300.0,40.0361,40.0361,39.9147,39.9147,17300.0
2005-04-12 10:40:00,59.2,59.21,58.87,58.89,31600.0,39.9147,39.9215,39.6922,39.7057,31600.0
2005-04-12 10:50:00,58.89,59.11,58.87,59.0,20500.0,39.7057,39.8541,39.6922,39.7799,20500.0
2005-04-12 11:00:00,58.98,59.16,58.92,58.99,34500.0,39.7664,39.8878,39.726,39.7732,34500.0
2005-04-12 11:10:00,58.98,58.98,58.86,58.94,11500.0,39.7664,39.7664,39.6855,39.7394,11500.0
2005-04-12 11:20:00,58.95,58.96,58.66,58.66,27900.0,39.7462,39.7529,39.5507,39.5507,27900.0
2005-04-12 11:30:00,58.7,58.81,58.69,58.69,22300.0,39.5776,39.6518,39.5709,39.5709,22300.0
2005-04-12 11:40:00,58.69,58.88,58.69,58.86,35900.0,39.5709,39.699,39.5709,39.6855,35900.0
2005-04-12 11:50:00,58.89,58.89,58.73,58.79,11900.0,39.7057,39.7057,39.5978,39.6383,11900.0
2005-04-12 12:00:00,58.74,58.74,58.62,58.74,25600.0,39.6046,39.6046,39.5237,39.6046,25600.0
2005-04-12 12:10:00,58.7,58.73,58.68,58.73,27900.0,39.5776,39.5978,39.5641,39.5978,27900.0
2005-04-12 12:20:00,58.73,58.77,58.71,58.75,6000.0,39.5978,39.6248,39.5844,39.6113,6000.0
2005-04-12 12:30:00,58.75,58.94,58.75,58.81,15900.0,39.6113,39.7394,39.6113,39.6518,15900.0
2005-04-12 12:40:00,58.81,58.86,58.79,58.82,6700.0,39.6518,39.6855,39.6383,39.6585,6700.0
2005-04-12 12:50:00,58.83,58.83,58.67,58.71,12500.0,39.6653,39.6653,39.5574,39.5844,12500.0
2005-04-12 13:00:00,58.7,58.72,58.65,58.66,16700.0,39.5776,39.5911,39.5439,39.5507,16700.0
2005-04-12 13:10:00,58.66,58.68,58.5,58.58,32000.0,39.5507,39.5641,39.4428,39.4967,32000.0
2005-04-12 13:20:00,58.57,58.59,58.45,58.57,44900.0,39.49,39.5035,39.4091,39.49,44900.0
2005-04-12 13:30:00,58.54,58.58,58.25,58.58,51900.0,39.4697,39.4967,39.2742,39.4967,51900.0
2005-04-12 13:40:00,58.58,58.6,58.41,58.47,23300.0,39.4967,39.5102,39.3821,39.4225,23300.0
2005-04-12 13:50:00,58.47,58.53,58.47,58.49,6600.0,39.4225,39.463,39.4225,39.436,6600.0
2005-04-12 14:00:00,58.48,58.67,58.37,58.6,37500.0,39.4293,39.5574,39.3551,39.5102,37500.0
2005-04-12 14:10:00,58.67,59.18,58.65,59.03,48200.0,39.5574,39.9013,39.5439,39.8001,48200.0
2005-04-12 14:20:00,59.02,59.19,58.89,58.97,59100.0,39.7934,39.908,39.7057,39.7597,59100.0
2005-04-12 14:30:00,58.97,59.1,58.85,59.1,36000.0,39.7597,39.8473,39.6788,39.8473,36000.0
2005-04-12 14:40:00,59.14,59.44,59.13,59.43,18600.0,39.8743,40.0766,39.8675,40.0698,18600.0
2005-04-12 14:50:00,59.45,59.45,59.22,59.34,33300.0,40.0833,40.0833,39.9282,40.0091,33300.0
2005-04-12 15:00:00,59.34,59.42,59.31,59.37,22400.0,40.0091,40.0631,39.9889,40.0294,22400.0
2005-04-12 15:10:00,59.36,59.36,59.19,59.28,15700.0,40.0226,40.0226,39.908,39.9687,15700.0
2005-04-12 15:20:00,59.28,59.49,59.28,59.47,21000.0,39.9687,40.1103,39.9687,40.0968,21000.0
2005-04-12 15:30:00,59.47,59.59,59.47,59.5,33000.0,40.0968,40.1777,40.0968,40.117,33000.0
2005-04-12 15:40:00,59.45,59.45,59.31,59.36,20700.0,40.0833,40.0833,39.9889,40.0226,20700.0
2005-04-12 15:50:00,59.38,59.41,59.32,59.39,44600.0,40.0361,40.0563,39.9956,40.0428,44600.0
2005-04-13 09:30:00,59.41,59.41,59.07,59.34,47700.0,40.0563,40.0563,39.8271,40.0091,47700.0
2005-04-13 09:40:00,59.41,59.95,59.41,59.95,32800.0,40.0563,40.4204,40.0563,40.4204,32800.0
2005-04-13 09:50:00,59.91,59.91,59.54,59.54,29900.0,40.3934,40.3934,40.144,40.144,29900.0
2005-04-13 10:00:00,59.53,59.79,59.53,59.73,33000.0,40.1372,40.3125,40.1372,40.2721,33000.0
2005-04-13 10:10:00,59.71,59.73,59.47,59.5,22100.0,40.2586,40.2721,40.0968,40.117,22100.0
2005-04-13 10:20:00,59.53,59.53,58.19,58.52,739800.0,40.1372,40.1372,39.2338,39.4563,739800.0
2005-04-13 10:30:00,58.53,58.9,58.44,58.66,155000.0,39.463,39.7125,39.4023,39.5507,155000.0
2005-04-13 10:40:00,58.66,58.73,58.55,58.57,43900.0,39.5507,39.5978,39.4765,39.49,43900.0
2005-04-13 10:50:00,58.55,58.67,58.48,58.64,27800.0,39.4765,39.5574,39.4293,39.5372,27800.0
2005-04-13 11:00:00,58.63,58.72,58.56,58.6,76500.0,39.5304,39.5911,39.4832,39.5102,76500.0
2005-04-13 11:10:00,58.6,58.64,58.56,58.59,26300.0,39.5102,39.5372,39.4832,39.5035,26300.0
2005-04-13 11:20:00,58.58,58.68,58.55,58.68,20400.0,39.4967,39.5641,39.4765,39.5641,20400.0
2005-04-13 11:30:00,58.71,59.03,58.71,58.85,50000.0,39.5844,39.8001,39.5844,39.6788,50000.0
2005-04-13 11:40:00,58.88,59.09,58.88,59.07,28900.0,39.699,39.8406,39.699,39.8271,28900.0
2005-04-13 11:50:00,59.06,59.06,58.82,58.82,15600.0,39.8203,39.8203,39.6585,39.6585,15600.0
2005-04-13 12:00:00,58.8,58.91,58.7,58.91,30600.0,39.645,39.7192,39.5776,39.7192,30600.0
2005-04-13 12:10:00,58.74,58.84,58.74,58.8,32900.0,39.6046,39.672,39.6046,39.645,32900.0
2005-04-13 12:20:00,58.79,58.79,58.52,58.58,70700.0,39.6383,39.6383,39.4563,39.4967,70700.0
2005-04-13 12:30:00,58.57,58.65,58.53,58.63,13400.0,39.49,39.5439,39.463,39.5304,13400.0
2005-04-13 12:40:00,58.62,58.74,58.55,58.59,21500.0,39.5237,39.6046,39.4765,39.5035,21500.0
2005-04-13 12:50:00,58.58,58.71,58.51,58.66,25600.0,39.4967,39.5844,39.4495,39.5507,25600.0
2005-04-13 13:00:00,58.66,58.66,58.55,58.64,11300.0,39.5507,39.5507,39.4765,39.5372,11300.0
2005-04-13 13:10:00,58.64,58.66,58.56,58.62,23900.0,39.5372,39.5507,39.4832,39.5237,23900.0
2005-04-13 13:20:00,58.61,58.61,58.28,58.47,45100.0,39.5169,39.5169,39.2944,39.4225,45100.0
2005-04-13 13:30:00,58.48,58.48,58.29,58.3,20300.0,39.4293,39.4293,39.3012,39.3079,20300.0
2005-04-13 13:40:00,58.28,58.28,58.0,58.07,56400.0,39.2944,39.2944,39.1057,39.1529,56400.0
2005-04-13 13:50:00,58.07,58.2,58.07,58.12,29400.0,39.1529,39.2405,39.1529,39.1866,29400.0
2005-04-13 14:00:00,58.13,58.14,58.0,58.01,47800.0,39.1933,39.2001,39.1057,39.1124,47800.0
2005-04-13 14:10:00,58.0,58.0,57.74,57.78,37900.0,39.1057,39.1057,38.9304,38.9573,37900.0
2005-04-13 14:20:00,57.79,57.84,57.65,57.7,30100.0,38.9641,38.9978,38.8697,38.9034,30100.0
2005-04-13 14:30:00,57.67,57.79,57.56,57.74,87100.0,38.8832,38.9641,38.809,38.9304,87100.0
2005-04-13 14:40:00,57.74,57.95,57.68,57.89,67400.0,38.9304,39.0719,38.8899,39.0315,67400.0
2005-04-13 14:50:00,57.87,57.88,57.69,57.81,33900.0,39.018,39.0247,38.8966,38.9776,33900.0
2005-04-13 15:00:00,57.8,57.8,57.59,57.69,37500.0,38.9708,38.9708,38.8292,38.8966,37500.0
2005-04-13 15:10:00,57.69,57.7,57.6,57.6,39500.0,38.8966,38.9034,38.836,38.836,39500.0
2005-04-13 15:20:00,57.61,57.61,57.3,57.43,51500.0,38.8427,38.8427,38.6337,38.7213,51500.0
2005-04-13 15:30:00,57.43,57.63,57.43,57.55,45300.0,38.7213,38.8562,38.7213,38.8023,45300.0
2005-04-13 15:40:00,57.56,57.69,57.49,57.54,60200.0,38.809,38.8966,38.7618,38.7955,60200.0
2005-04-13 15:50:00,57.54,57.71,57.5,57.68,100400.0,38.7955,38.9101,38.7685,38.8899,100400.0
2005-04-14 09:30:00,57.8,57.93,57.77,57.87,29000.0,38.9708,39.0585,38.9506,39.018,29000.0
2005-04-14 09:40:00,57.87,57.89,57.65,57.69,48400.0,39.018,39.0315,38.8697,38.8966,48400.0
2005-04-14 09:50:00,57.69,57.84,57.55,57.55,51400.0,38.8966,38.9978,38.8023,38.8023,51400.0
2005-04-14 10:00:00,57.55,57.55,57.07,57.08,77300.0,38.8023,38.8023,38.4786,38.4854,77300.0
2005-04-14 10:10:00,57.08,57.17,56.88,57.11,36200.0,38.4854,38.546,38.3505,38.5056,36200.0
2005-04-14 10:20:00,57.11,57.13,56.92,57.13,46700.0,38.5056,38.5191,38.3775,38.5191,46700.0
2005-04-14 10:30:00,57.12,57.13,56.88,57.03,39900.0,38.5123,38.5191,38.3505,38.4516,39900.0
2005-04-14 10:40:00,57.04,57.15,57.02,57.08,29200.0,38.4584,38.5326,38.4449,38.4854,29200.0
2005-04-14 10:50:00,57.09,57.42,57.06,57.33,38700.0,38.4921,38.7146,38.4719,38.6539,38700.0
2005-04-14 11:00:00,57.37,57.45,57.25,57.45,23500.0,38.6809,38.7348,38.6,38.7348,23500.0
2005-04-14 11:10:00,57.45,57.49,57.23,57.23,22100.0,38.7348,38.7618,38.5865,38.5865,22100.0
2005-04-14 11:20:00,57.24,57.27,57.0,57.11,43100.0,38.5932,38.6135,38.4314,38.5056,43100.0
2005-04-14 11:30:00,57.11,57.25,57.0,57.18,27000.0,38.5056,38.6,38.4314,38.5528,27000.0
2005-04-14 11:40:00,57.18,57.2,57.18,57.18,5000.0,38.5528,38.5663,38.5528,38.5528,5000.0
2005-04-14 11:50:00,57.14,57.15,56.87,56.94,13100.0,38.5258,38.5326,38.3438,38.391,13100.0
2005-04-14 12:00:00,56.94,57.0,56.94,57.0,13800.0,38.391,38.4314,38.391,38.4314,13800.0
2005-04-14 12:10:00,57.0,57.14,57.0,57.04,20800.0,38.4314,38.5258,38.4314,38.4584,20800.0
2005-04-14 12:20:00,57.04,57.04,56.92,56.92,20200.0,38.4584,38.4584,38.3775,38.3775,20200.0
2005-04-14 12:30:00,56.94,57.05,56.94,57.04,33700.0,38.391,38.4651,38.391,38.4584,33700.0
2005-04-14 12:40:00,57.06,57.06,56.88,56.89,9100.0,38.4719,38.4719,38.3505,38.3573,9100.0
2005-04-14 12:50:00,56.94,56.97,56.85,56.9,24200.0,38.391,38.4112,38.3303,38.364,24200.0
2005-04-14 13:00:00,56.92,56.95,56.8,56.9,22500.0,38.3775,38.3977,38.2966,38.364,22500.0
2005-04-14 13:10:00,56.88,56.89,56.59,56.6,34300.0,38.3505,38.3573,38.155,38.1617,34300.0
2005-04-14 13:20:00,56.6,56.73,56.6,56.67,12400.0,38.1617,38.2494,38.1617,38.2089,12400.0
2005-04-14 13:30:00,56.68,56.72,56.46,56.58,47800.0,38.2157,38.2426,38.0673,38.1482,47800.0
2005-04-14 13:40:00,56.6,56.6,56.31,56.4,32500.0,38.1617,38.1617,37.9662,38.0269,32500.0
2005-04-14 13:50:00,56.38,56.5,56.29,56.4,32100.0,38.0134,38.0943,37.9527,38.0269,32100.0
2005-04-14 14:00:00,56.42,56.59,56.35,56.59,43700.0,38.0404,38.155,37.9932,38.155,43700.0
2005-04-14 14:10:00,56.59,56.9,56.57,56.84,35600.0,38.155,38.364,38.1415,38.3235,35600.0
2005-04-14 14:20:00,56.83,56.83,56.71,56.79,13700.0,38.3168,38.3168,38.2359,38.2898,13700.0
2005-04-14 14:30:00,56.78,56.79,56.5,56.6,23700.0,38.2831,38.2898,38.0943,38.1617,23700.0
2005-04-14 14:40:00,56.5,56.6,56.42,56.53,31300.0,38.0943,38.1617,38.0404,38.1145,31300.0
2005-04-14 14:50:00,56.55,56.61,56.45,56.61,21100.0,38.128,38.1685,38.0606,38.1685,21100.0
2005-04-14 15:00:00,56.58,56.61,56.35,56.38,29800.0,38.1482,38.1685,37.9932,38.0134,29800.0
2005-04-14 15:10:00,56.39,56.59,56.38,56.53,20900.0,38.0201,38.155,38.0134,38.1145,20900.0
2005-04-14 15:20:00,56.53,56.56,56.45,56.49,23000.0,38.1145,38.1348,38.0606,38.0876,23000.0
2005-04-14 15:30:00,56.49,56.6,56.47,56.54,21900.0,38.0876,38.1617,38.0741,38.1213,21900.0
2005-04-14 15:40:00,56.54,56.55,56.41,56.44,41200.0,38.1213,38.128,38.0336,38.0539,41200.0
2005-04-14 15:50:00,56.44,56.44,56.22,56.43,63800.0,38.0539,38.0539,37.9055,38.0471,63800.0
2005-04-15 09:30:00,56.26,56.27,55.91,55.94,43100.0,37.9325,37.9392,37.6965,37.7167,43100.0
2005-04-15 09:40:00,55.92,55.93,55.48,55.48,49700.0,37.7032,37.71,37.4066,37.4066,49700.0
2005-04-15 09:50:00,55.49,56.29,55.48,56.13,42200.0,37.4133,37.9527,37.4066,37.8448,42200.0
2005-04-15 10:00:00,56.13,56.27,56.11,56.11,40800.0,37.8448,37.9392,37.8314,37.8314,40800.0
2005-04-15 10:10:00,56.05,56.1,55.88,55.9,39000.0,37.7909,37.8246,37.6763,37.6898,39000.0
2005-04-15 10:20:00,55.9,56.1,55.9,55.99,120700.0,37.6898,37.8246,37.6898,37.7504,120700.0
2005-04-15 10:30:00,56.0,56.06,55.95,56.0,62500.0,37.7572,37.7976,37.7235,37.7572,62500.0
2005-04-15 10:40:00,56.0,56.02,55.76,55.77,34100.0,37.7572,37.7707,37.5954,37.6021,34100.0
2005-04-15 10:50:00,55.76,56.01,55.76,55.76,24800.0,37.5954,37.7639,37.5954,37.5954,24800.0
2005-04-15 11:00:00,55.76,55.82,55.61,55.74,31300.0,37.5954,37.6358,37.4942,37.5819,31300.0
2005-04-15 11:10:00,55.75,55.78,55.61,55.71,13600.0,37.5886,37.6089,37.4942,37.5617,13600.0
2005-04-15 11:20:00,55.71,55.71,55.64,55.65,24700.0,37.5617,37.5617,37.5145,37.5212,24700.0
2005-04-15 11:30:00,55.65,55.73,55.47,55.48,29400.0,37.5212,37.5751,37.3998,37.4066,29400.0
2005-04-15 11:40:00,55.48,55.68,55.48,55.64,20900.0,37.4066,37.5414,37.4066,37.5145,20900.0
2005-04-15 11:50:00,55.61,55.66,55.48,55.5,37400.0,37.4942,37.5279,37.4066,37.4201,37400.0
2005-04-15 12:00:00,55.48,55.48,55.32,55.36,40400.0,37.4066,37.4066,37.2987,37.3257,40400.0
2005-04-15 12:10:00,55.36,55.36,54.82,54.88,75900.0,37.3257,37.3257,36.9616,37.002,75900.0
2005-04-15 12:20:00,54.88,54.92,54.77,54.9,24100.0,37.002,37.029,36.9279,37.0155,24100.0
2005-04-15 12:30:00,54.9,55.0,54.8,54.91,21600.0,37.0155,37.083,36.9481,37.0223,21600.0
2005-04-15 12:40:00,54.91,54.91,54.71,54.76,17700.0,37.0223,37.0223,36.8874,36.9211,17700.0
2005-04-15 12:50:00,54.68,54.71,53.82,53.84,78600.0,36.8672,36.8874,36.2874,36.3008,78600.0
2005-04-15 13:00:00,53.85,53.9,53.27,53.3,186500.0,36.3076,36.3413,35.9165,35.9368,186500.0
2005-04-15 13:10:00,53.31,53.73,53.31,53.65,186300.0,35.9435,36.2267,35.9435,36.1727,186300.0
2005-04-15 13:20:00,53.68,54.09,53.6,54.0,107400.0,36.193,36.4694,36.139,36.4087,107400.0
2005-04-15 13:30:00,54.0,54.2,54.0,54.2,87500.0,36.4087,36.5436,36.4087,36.5436,87500.0
2005-04-15 13:40:00,54.23,54.42,54.0,54.06,51400.0,36.5638,36.6919,36.4087,36.4492,51400.0
2005-04-15 13:50:00,54.1,54.16,53.8,53.9,61400.0,36.4761,36.5166,36.2739,36.3413,61400.0
2005-04-15 14:00:00,53.88,54.04,53.86,53.98,119600.0,36.3278,36.4357,36.3143,36.3952,119600.0
2005-04-15 14:10:00,53.99,54.3,53.98,54.3,50700.0,36.402,36.611,36.3952,36.611,50700.0
2005-04-15 14:20:00,54.3,54.36,54.06,54.22,28800.0,36.611,36.6514,36.4492,36.557,28800.0
2005-04-15 14:30:00,54.21,54.27,54.14,54.16,44300.0,36.5503,36.5908,36.5031,36.5166,44300.0
2005-04-15 14:40:00,54.16,54.43,54.16,54.4,56200.0,36.5166,36.6986,36.5166,36.6784,56200.0
2005-04-15 14:50:00,54.39,54.48,54.24,54.48,64200.0,36.6717,36.7323,36.5705,36.7323,64200.0
2005-04-15 15:00:00,54.48,54.8,54.41,54.49,119100.0,36.7323,36.9481,36.6852,36.7391,119100.0
2005-04-15 15:10:00,54.46,54.55,54.33,54.34,50000.0,36.7189,36.7795,36.6312,36.638,50000.0
2005-04-15 15:20:00,54.34,54.45,54.12,54.12,69500.0,36.638,36.7121,36.4896,36.4896,69500.0
2005-04-15 15:30:00,54.12,54.36,54.1,54.19,63100.0,36.4896,36.6514,36.4761,36.5368,63100.0
2005-04-15 15:40:00,54.19,54.21,54.15,54.16,114100.0,36.5368,36.5503,36.5099,36.5166,114100.0
2005-04-15 15:50:00,54.17,54.5,54.15,54.39,123000.0,36.5233,36.7458,36.5099,36.6717,123000.0
2005-04-18 09:30:00,54.49,54.95,54.49,54.86,44200.0,36.7391,37.0492,36.7391,36.9886,44200.0
2005-04-18 09:40:00,54.84,54.84,54.56,54.79,46100.0,36.9751,36.9751,36.7863,36.9414,46100.0
2005-04-18 09:50:00,54.78,54.95,54.77,54.92,48400.0,36.9346,37.0492,36.9279,37.029,48400.0
2005-04-18 10:00:00,54.92,55.19,54.92,55.19,44200.0,37.029,37.2111,37.029,37.2111,44200.0
2005-04-18 10:10:00,55.22,55.43,55.1,55.35,53800.0,37.2313,37.3729,37.1504,37.3189,53800.0
2005-04-18 10:20:00,55.35,55.35,55.07,55.12,33400.0,37.3189,37.3189,37.1301,37.1639,33400.0
2005-04-18 10:30:00,55.11,55.25,55.11,55.19,18100.0,37.1571,37.2515,37.1571,37.2111,18100.0
2005-04-18 10:40:00,55.17,55.21,55.05,55.05,25400.0,37.1976,37.2245,37.1167,37.1167,25400.0
2005-04-18 10:50:00,55.02,55.15,55.02,55.15,23500.0,37.0964,37.1841,37.0964,37.1841,23500.0
2005-04-18 11:00:00,55.15,55.21,55.01,55.02,33800.0,37.1841,37.2245,37.0897,37.0964,33800.0
2005-04-18 11:10:00,55.03,55.07,54.87,54.94,26000.0,37.1032,37.1301,36.9953,37.0425,26000.0
2005-04-18 11:20:00,54.95,55.12,54.93,54.94,29500.0,37.0492,37.1639,37.0358,37.0425,29500.0
2005-04-18 11:30:00,54.94,55.02,54.86,54.88,20600.0,37.0425,37.0964,36.9886,37.002,20600.0
2005-04-18 11:40:00,54.86,54.91,54.78,54.82,14300.0,36.9886,37.0223,36.9346,36.9616,14300.0
2005-04-18 11:50:00,54.83,54.95,54.83,54.88,28500.0,36.9683,37.0492,36.9683,37.002,28500.0
2005-04-18 12:00:00,54.88,55.04,54.87,55.01,16000.0,37.002,37.1099,36.9953,37.0897,16000.0
2005-04-18 12:10:00,55.0,55.05,54.99,55.01,20100.0,37.083,37.1167,37.0762,37.0897,20100.0
2005-04-18 12:20:00,55.02,55.08,55.01,55.02,6900.0,37.0964,37.1369,37.0897,37.0964,6900.0
2005-04-18 12:30:00,55.0,55.15,54.99,55.14,9600.0,37.083,37.1841,37.0762,37.1773,9600.0
2005-04-18 12:40:00,55.1,55.2,55.07,55.1,12600.0,37.1504,37.2178,37.1301,37.1504,12600.0
2005-04-18 12:50:00,55.1,55.25,55.02,55.24,18800.0,37.1504,37.2515,37.0964,37.2448,18800.0
2005-04-18 13:00:00,55.24,55.24,55.12,55.12,16900.0,37.2448,37.2448,37.1639,37.1639,16900.0
2005-04-18 13:10:00,55.12,55.22,55.12,55.22,26000.0,37.1639,37.2313,37.1639,37.2313,26000.0
2005-04-18 13:20:00,55.23,55.41,55.22,55.39,24200.0,37.238,37.3594,37.2313,37.3459,24200.0
2005-04-18 13:30:00,55.38,55.43,55.32,55.34,16100.0,37.3392,37.3729,37.2987,37.3122,16100.0
2005-04-18 13:40:00,55.34,55.43,55.33,55.41,24600.0,37.3122,37.3729,37.3054,37.3594,24600.0
2005-04-18 13:50:00,55.43,55.63,55.41,55.6,41600.0,37.3729,37.5077,37.3594,37.4875,41600.0
2005-04-18 14:00:00,55.6,55.84,55.59,55.73,21100.0,37.4875,37.6493,37.4808,37.5751,21100.0
2005-04-18 14:10:00,55.73,55.74,55.32,55.37,16300.0,37.5751,37.5819,37.2987,37.3324,16300.0
2005-04-18 14:20:00,55.35,55.4,55.21,55.29,46200.0,37.3189,37.3526,37.2245,37.2785,46200.0
2005-04-18 14:30:00,55.29,55.31,55.17,55.25,19400.0,37.2785,37.292,37.1976,37.2515,19400.0
2005-04-18 14:40:00,55.29,55.34,55.22,55.26,22900.0,37.2785,37.3122,37.2313,37.2583,22900.0
2005-04-18 14:50:00,55.29,55.41,55.24,55.41,22100.0,37.2785,37.3594,37.2448,37.3594,22100.0
2005-04-18 15:00:00,55.4,55.46,55.24,55.28,14400.0,37.3526,37.3931,37.2448,37.2717,14400.0
2005-04-18 15:10:00,55.29,55.45,55.29,55.44,22900.0,37.2785,37.3864,37.2785,37.3796,22900.0
2005-04-18 15:20:00,55.44,55.63,55.44,55.63,33200.0,37.3796,37.5077,37.3796,37.5077,33200.0
2005-04-18 15:30:00,55.63,55.67,55.58,55.59,19500.0,37.5077,37.5347,37.474,37.4808,19500.0
2005-04-18 15:40:00,55.59,55.59,55.45,55.49,47600.0,37.4808,37.4808,37.3864,37.4133,47600.0
2005-04-18 15:50:00,55.49,55.62,55.31,55.52,81600.0,37.4133,37.501,37.292,37.4336,81600.0
2005-04-19 09:30:00,55.78,56.25,55.72,56.22,36100.0,37.6089,37.9257,37.5684,37.9055,36100.0
2005-04-19 09:40:00,56.22,56.53,56.22,56.3,65700.0,37.9055,38.1145,37.9055,37.9595,65700.0
2005-04-19 09:50:00,56.3,56.5,56.28,56.5,19800.0,37.9595,38.0943,37.946,38.0943,19800.0
2005-04-19 10:00:00,56.5,56.52,56.4,56.4,48400.0,38.0943,38.1078,38.0269,38.0269,48400.0
2005-04-19 10:10:00,56.4,56.41,56.21,56.34,41300.0,38.0269,38.0336,37.8988,37.9864,41300.0
2005-04-19 10:20:00,56.35,56.48,56.35,56.39,20000.0,37.9932,38.0808,37.9932,38.0201,20000.0
2005-04-19 10:30:00,56.39,56.39,56.04,56.04,21200.0,38.0201,38.0201,37.7842,37.7842,21200.0
2005-04-19 10:40:00,56.04,56.17,55.98,55.98,26100.0,37.7842,37.8718,37.7437,37.7437,26100.0
2005-04-19 10:50:00,55.97,56.02,55.9,56.0,20000.0,37.737,37.7707,37.6898,37.7572,20000.0
2005-04-19 11:00:00,56.01,56.15,56.0,56.13,26600.0,37.7639,37.8583,37.7572,37.8448,26600.0
2005-04-19 11:10:00,56.14,56.16,55.91,56.05,11100.0,37.8516,37.8651,37.6965,37.7909,11100.0
2005-04-19 11:20:00,56.05,56.05,55.84,55.84,24300.0,37.7909,37.7909,37.6493,37.6493,24300.0
2005-04-19 11:30:00,55.85,55.92,55.83,55.91,17100.0,37.6561,37.7032,37.6426,37.6965,17100.0
2005-04-19 11:40:00,55.91,55.91,55.61,55.68,25600.0,37.6965,37.6965,37.4942,37.5414,25600.0
2005-04-19 11:50:00,55.7,55.76,55.6,55.76,27100.0,37.5549,37.5954,37.4875,37.5954,27100.0
2005-04-19 12:00:00,55.79,55.89,55.76,55.76,12900.0,37.6156,37.683,37.5954,37.5954,12900.0
2005-04-19 12:10:00,55.74,55.79,55.67,55.72,19100.0,37.5819,37.6156,37.5347,37.5684,19100.0
2005-04-19 12:20:00,55.73,55.79,55.53,55.79,13200.0,37.5751,37.6156,37.4403,37.6156,13200.0
2005-04-19 12:30:00,55.79,55.85,55.77,55.83,11200.0,37.6156,37.6561,37.6021,37.6426,11200.0
2005-04-19 12:40:00,55.83,55.88,55.79,55.88,11200.0,37.6426,37.6763,37.6156,37.6763,11200.0
2005-04-19 12:50:00,55.89,55.89,55.63,55.76,7200.0,37.683,37.683,37.5077,37.5954,7200.0
2005-04-19 13:00:00,55.78,55.98,55.78,55.94,8800.0,37.6089,37.7437,37.6089,37.7167,8800.0
2005-04-19 13:10:00,55.94,55.94,55.78,55.79,6900.0,37.7167,37.7167,37.6089,37.6156,6900.0
2005-04-19 13:20:00,55.73,55.98,55.65,55.97,14700.0,37.5751,37.7437,37.5212,37.737,14700.0
2005-04-19 13:30:00,55.97,56.02,55.9,55.97,19700.0,37.737,37.7707,37.6898,37.737,19700.0
2005-04-19 13:40:00,55.95,56.11,55.94,56.11,14400.0,37.7235,37.8314,37.7167,37.8314,14400.0
2005-04-19 13:50:00,56.11,56.14,56.06,56.14,16000.0,37.8314,37.8516,37.7976,37.8516,16000.0
2005-04-19 14:00:00,56.15,56.18,56.06,56.18,11000.0,37.8583,37.8785,37.7976,37.8785,11000.0
2005-04-19 14:10:00,56.17,56.2,56.08,56.19,12400.0,37.8718,37.892,37.8111,37.8853,12400.0
2005-04-19 14:20:00,56.19,56.49,56.19,56.4,49600.0,37.8853,38.0876,37.8853,38.0269,49600.0
2005-04-19 14:30:00,56.4,56.55,56.38,56.43,42700.0,38.0269,38.128,38.0134,38.0471,42700.0
2005-04-19 14:40:00,56.43,56.45,56.34,56.36,31800.0,38.0471,38.0606,37.9864,37.9999,31800.0
2005-04-19 14:50:00,56.37,56.47,56.36,56.46,11000.0,38.0067,38.0741,37.9999,38.0673,11000.0
2005-04-19 15:00:00,56.46,56.48,56.4,56.41,29800.0,38.0673,38.0808,38.0269,38.0336,29800.0
2005-04-19 15:10:00,56.36,56.47,56.36,56.4,27700.0,37.9999,38.0741,37.9999,38.0269,27700.0
2005-04-19 15:20:00,56.4,56.4,56.31,56.35,16300.0,38.0269,38.0269,37.9662,37.9932,16300.0
2005-04-19 15:30:00,56.35,56.41,56.27,56.27,14900.0,37.9932,38.0336,37.9392,37.9392,14900.0
2005-04-19 15:40:00,56.27,56.28,56.15,56.25,24300.0,37.9392,37.946,37.8583,37.9257,24300.0
2005-04-19 15:50:00,56.25,56.25,55.81,56.07,52800.0,37.9257,37.9257,37.6291,37.8044,52800.0
2005-04-20 09:30:00,56.3,56.32,55.87,55.89,25400.0,37.9595,37.9729,37.6695,37.683,25400.0
2005-04-20 09:40:00,55.87,55.87,55.6,55.81,28300.0,37.6695,37.6695,37.4875,37.6291,28300.0
2005-04-20 09:50:00,55.87,56.3,55.6,55.84,69600.0,37.6695,37.9595,37.4875,37.6493,69600.0
2005-04-20 10:00:00,55.81,56.19,55.75,55.97,49400.0,37.6291,37.8853,37.5886,37.737,49400.0
2005-04-20 10:10:00,55.96,56.3,55.95,56.09,24800.0,37.7302,37.9595,37.7235,37.8179,24800.0
2005-04-20 10:20:00,56.07,56.11,55.75,55.87,15100.0,37.8044,37.8314,37.5886,37.6695,15100.0
2005-04-20 10:30:00,55.95,55.97,55.69,55.69,15900.0,37.7235,37.737,37.5482,37.5482,15900.0
2005-04-20 10:40:00,55.61,55.68,55.5,55.5,11900.0,37.4942,37.5414,37.4201,37.4201,11900.0
2005-04-20 10:50:00,55.51,55.94,55.51,55.92,16300.0,37.4268,37.7167,37.4268,37.7032,16300.0
2005-04-20 11:00:00,55.92,56.22,55.92,55.95,25900.0,37.7032,37.9055,37.7032,37.7235,25900.0
2005-04-20 11:10:00,55.87,55.87,55.5,55.51,15000.0,37.6695,37.6695,37.4201,37.4268,15000.0
2005-04-20 11:20:00,55.52,55.52,55.22,55.3,18900.0,37.4336,37.4336,37.2313,37.2852,18900.0
2005-04-20 11:30:00,55.32,55.44,55.14,55.2,11600.0,37.2987,37.3796,37.1773,37.2178,11600.0
2005-04-20 11:40:00,55.21,55.24,55.03,55.16,18300.0,37.2245,37.2448,37.1032,37.1908,18300.0
2005-04-20 11:50:00,55.18,55.37,55.14,55.36,10600.0,37.2043,37.3324,37.1773,37.3257,10600.0
2005-04-20 12:00:00,55.34,55.36,55.2,55.27,16000.0,37.3122,37.3257,37.2178,37.265,16000.0
2005-04-20 12:10:00,55.29,55.39,55.29,55.36,5100.0,37.2785,37.3459,37.2785,37.3257,5100.0
2005-04-20 12:20:00,55.32,55.4,55.21,55.23,19400.0,37.2987,37.3526,37.2245,37.238,19400.0
2005-04-20 12:30:00,55.23,55.33,55.2,55.2,4800.0,37.238,37.3054,37.2178,37.2178,4800.0
2005-04-20 12:40:00,55.2,55.3,55.13,55.27,3900.0,37.2178,37.2852,37.1706,37.265,3900.0
2005-04-20 12:50:00,55.27,55.3,55.05,55.08,6500.0,37.265,37.2852,37.1167,37.1369,6500.0
2005-04-20 13:00:00,55.08,55.1,55.02,55.03,12100.0,37.1369,37.1504,37.0964,37.1032,12100.0
2005-04-20 13:10:00,55.03,55.03,54.85,54.93,13500.0,37.1032,37.1032,36.9818,37.0358,13500.0
2005-04-20 13:20:00,54.94,55.0,54.77,54.78,8700.0,37.0425,37.083,36.9279,36.9346,8700.0
2005-04-20 13:30:00,54.77,54.82,54.44,54.5,24800.0,36.9279,36.9616,36.7054,36.7458,24800.0
2005-04-20 13:40:00,54.5,54.69,54.41,54.67,18500.0,36.7458,36.8739,36.6852,36.8605,18500.0
2005-04-20 13:50:00,54.67,54.98,54.63,54.71,25200.0,36.8605,37.0695,36.8335,36.8874,25200.0
2005-04-20 14:00:00,54.73,54.82,54.52,54.53,17800.0,36.9009,36.9616,36.7593,36.7661,17800.0
2005-04-20 14:10:00,54.52,54.54,54.27,54.31,19400.0,36.7593,36.7728,36.5908,36.6177,19400.0
2005-04-20 14:20:00,54.34,54.34,54.12,54.25,25600.0,36.638,36.638,36.4896,36.5773,25600.0
2005-04-20 14:30:00,54.22,54.41,54.14,54.4,16100.0,36.557,36.6852,36.5031,36.6784,16100.0
2005-04-20 14:40:00,54.4,54.4,54.31,54.36,26700.0,36.6784,36.6784,36.6177,36.6514,26700.0
2005-04-20 14:50:00,54.38,54.7,54.36,54.68,34100.0,36.6649,36.8807,36.6514,36.8672,34100.0
2005-04-20 15:00:00,54.69,54.69,54.53,54.58,21200.0,36.8739,36.8739,36.7661,36.7998,21200.0
2005-04-20 15:10:00,54.56,54.56,54.3,54.35,30400.0,36.7863,36.7863,36.611,36.6447,30400.0
2005-04-20 15:20:00,54.4,54.47,54.25,54.47,29900.0,36.6784,36.7256,36.5773,36.7256,29900.0
2005-04-20 15:30:00,54.48,54.48,54.34,54.34,24000.0,36.7323,36.7323,36.638,36.638,24000.0
2005-04-20 15:40:00,54.35,54.35,54.18,54.26,39300.0,36.6447,36.6447,36.5301,36.584,39300.0
2005-04-20 15:50:00,54.28,54.39,54.26,54.34,46700.0,36.5975,36.6717,36.584,36.638,46700.0
2005-04-21 09:30:00,54.95,55.47,54.95,55.27,26400.0,37.0492,37.3998,37.0492,37.265,26400.0
2005-04-21 09:40:00,55.3,55.75,54.81,54.98,73500.0,37.2852,37.5886,36.9548,37.0695,73500.0
2005-04-21 09:50:00,54.99,55.39,54.99,55.35,33300.0,37.0762,37.3459,37.0762,37.3189,33300.0
2005-04-21 10:00:00,55.44,55.44,55.17,55.2,23400.0,37.3796,37.3796,37.1976,37.2178,23400.0
2005-04-21 10:10:00,55.21,55.25,55.0,55.04,12700.0,37.2245,37.2515,37.083,37.1099,12700.0
2005-04-21 10:20:00,55.02,55.2,54.87,54.95,11600.0,37.0964,37.2178,36.9953,37.0492,11600.0
2005-04-21 10:30:00,55.02,55.34,55.02,55.24,15100.0,37.0964,37.3122,37.0964,37.2448,15100.0
2005-04-21 10:40:00,55.24,55.32,55.21,55.27,10200.0,37.2448,37.2987,37.2245,37.265,10200.0
2005-04-21 10:50:00,55.28,55.44,55.26,55.3,14500.0,37.2717,37.3796,37.2583,37.2852,14500.0
2005-04-21 11:00:00,55.33,55.34,55.2,55.2,7900.0,37.3054,37.3122,37.2178,37.2178,7900.0
2005-04-21 11:10:00,55.21,55.3,55.13,55.14,19000.0,37.2245,37.2852,37.1706,37.1773,19000.0
2005-04-21 11:20:00,55.12,55.35,55.12,55.35,17000.0,37.1639,37.3189,37.1639,37.3189,17000.0
2005-04-21 11:30:00,55.34,55.35,55.21,55.3,4700.0,37.3122,37.3189,37.2245,37.2852,4700.0
2005-04-21 11:40:00,55.3,55.47,55.25,55.42,9600.0,37.2852,37.3998,37.2515,37.3661,9600.0
2005-04-21 11:50:00,55.42,55.49,55.35,55.35,7000.0,37.3661,37.4133,37.3189,37.3189,7000.0
2005-04-21 12:00:00,55.35,55.64,55.35,55.63,18400.0,37.3189,37.5145,37.3189,37.5077,18400.0
2005-04-21 12:10:00,55.6,55.66,55.59,55.6,12700.0,37.4875,37.5279,37.4808,37.4875,12700.0
2005-04-21 12:20:00,55.64,55.68,55.61,55.67,8000.0,37.5145,37.5414,37.4942,37.5347,8000.0
2005-04-21 12:30:00,55.64,55.67,55.6,55.6,6400.0,37.5145,37.5347,37.4875,37.4875,6400.0
2005-04-21 12:40:00,55.6,55.67,55.6,55.67,4800.0,37.4875,37.5347,37.4875,37.5347,4800.0
2005-04-21 12:50:00,55.67,55.67,55.4,55.4,5200.0,37.5347,37.5347,37.3526,37.3526,5200.0
2005-04-21 13:00:00,55.42,55.44,55.34,55.4,8100.0,37.3661,37.3796,37.3122,37.3526,8100.0
2005-04-21 13:10:00,55.41,55.58,55.41,55.57,10800.0,37.3594,37.474,37.3594,37.4673,10800.0
2005-04-21 13:20:00,55.58,55.7,55.44,55.49,16000.0,37.474,37.5549,37.3796,37.4133,16000.0
2005-04-21 13:30:00,55.47,55.59,55.43,55.59,5800.0,37.3998,37.4808,37.3729,37.4808,5800.0
2005-04-21 13:40:00,55.6,55.75,55.6,55.62,9900.0,37.4875,37.5886,37.4875,37.501,9900.0
2005-04-21 13:50:00,55.63,55.66,55.53,55.57,5400.0,37.5077,37.5279,37.4403,37.4673,5400.0
2005-04-21 14:00:00,55.57,55.68,55.56,55.68,5400.0,37.4673,37.5414,37.4605,37.5414,5400.0
2005-04-21 14:10:00,55.7,55.8,55.67,55.76,16300.0,37.5549,37.6223,37.5347,37.5954,16300.0
2005-04-21 14:20:00,55.78,55.8,55.74,55.78,5100.0,37.6089,37.6223,37.5819,37.6089,5100.0
2005-04-21 14:30:00,55.75,55.75,55.56,55.57,23100.0,37.5886,37.5886,37.4605,37.4673,23100.0
2005-04-21 14:40:00,55.62,55.78,55.6,55.73,5400.0,37.501,37.6089,37.4875,37.5751,5400.0
2005-04-21 14:50:00,55.77,55.77,55.67,55.73,10000.0,37.6021,37.6021,37.5347,37.5751,10000.0
2005-04-21 15:00:00,55.74,55.85,55.74,55.85,18800.0,37.5819,37.6561,37.5819,37.6561,18800.0
2005-04-21 15:10:00,55.85,55.9,55.81,55.88,10000.0,37.6561,37.6898,37.6291,37.6763,10000.0
2005-04-21 15:20:00,55.89,55.95,55.89,55.94,14200.0,37.683,37.7235,37.683,37.7167,14200.0
2005-04-21 15:30:00,55.94,56.05,55.93,56.0,29600.0,37.7167,37.7909,37.71,37.7572,29600.0
2005-04-21 15:40:00,55.95,56.09,55.95,56.02,17100.0,37.7235,37.8179,37.7235,37.7707,17100.0
2005-04-21 15:50:00,56.03,56.03,55.85,55.98,43900.0,37.7774,37.7774,37.6561,37.7437,43900.0
2005-04-22 09:30:00,55.78,55.78,54.95,55.17,39800.0,37.6089,37.6089,37.0492,37.1976,39800.0
2005-04-22 09:40:00,55.0,55.05,54.47,54.68,59000.0,37.083,37.1167,36.7256,36.8672,59000.0
2005-04-22 09:50:00,54.65,54.69,54.14,54.6,64200.0,36.847,36.8739,36.5031,36.8133,64200.0
2005-04-22 10:00:00,54.63,54.94,54.63,54.91,24000.0,36.8335,37.0425,36.8335,37.0223,24000.0
2005-04-22 10:10:00,54.92,55.2,54.78,55.0,43400.0,37.029,37.2178,36.9346,37.083,43400.0
2005-04-22 10:20:00,54.98,55.03,54.85,55.0,37500.0,37.0695,37.1032,36.9818,37.083,37500.0
2005-04-22 10:30:00,55.05,55.08,54.94,54.94,21900.0,37.1167,37.1369,37.0425,37.0425,21900.0
2005-04-22 10:40:00,54.98,55.0,54.73,55.0,15700.0,37.0695,37.083,36.9009,37.083,15700.0
2005-04-22 10:50:00,54.98,54.98,54.75,54.82,7800.0,37.0695,37.0695,36.9144,36.9616,7800.0
2005-04-22 11:00:00,54.81,55.02,54.81,54.97,14400.0,36.9548,37.0964,36.9548,37.0627,14400.0
2005-04-22 11:10:00,54.96,55.18,54.96,55.14,12200.0,37.056,37.2043,37.056,37.1773,12200.0
2005-04-22 11:20:00,55.16,55.17,55.08,55.09,4800.0,37.1908,37.1976,37.1369,37.1436,4800.0
2005-04-22 11:30:00,55.07,55.07,54.87,54.91,15400.0,37.1301,37.1301,36.9953,37.0223,15400.0
2005-04-22 11:40:00,54.91,54.93,54.85,54.85,5500.0,37.0223,37.0358,36.9818,36.9818,5500.0
2005-04-22 11:50:00,54.86,54.96,54.85,54.92,6400.0,36.9886,37.056,36.9818,37.029,6400.0
2005-04-22 12:00:00,54.89,54.89,54.7,54.76,13900.0,37.0088,37.0088,36.8807,36.9211,13900.0
2005-04-22 12:10:00,54.76,54.88,54.76,54.88,8400.0,36.9211,37.002,36.9211,37.002,8400.0
2005-04-22 12:20:00,54.91,54.94,54.82,54.85,6900.0,37.0223,37.0425,36.9616,36.9818,6900.0
2005-04-22 12:30:00,54.83,54.87,54.79,54.84,5400.0,36.9683,36.9953,36.9414,36.9751,5400.0
2005-04-22 12:40:00,54.87,54.96,54.87,54.91,4700.0,36.9953,37.056,36.9953,37.0223,4700.0
2005-04-22 12:50:00,54.91,54.92,54.81,54.81,4500.0,37.0223,37.029,36.9548,36.9548,4500.0
2005-04-22 13:00:00,54.81,54.87,54.78,54.86,5900.0,36.9548,36.9953,36.9346,36.9886,5900.0
2005-04-22 13:10:00,54.87,55.01,54.87,55.01,4600.0,36.9953,37.0897,36.9953,37.0897,4600.0
2005-04-22 13:20:00,55.02,55.04,54.9,54.95,9500.0,37.0964,37.1099,37.0155,37.0492,9500.0
2005-04-22 13:30:00,54.98,55.07,54.87,54.96,11500.0,37.0695,37.1301,36.9953,37.056,11500.0
2005-04-22 13:40:00,54.95,54.98,54.8,54.87,10400.0,37.0492,37.0695,36.9481,36.9953,10400.0
2005-04-22 13:50:00,54.86,54.94,54.8,54.94,8600.0,36.9886,37.0425,36.9481,37.0425,8600.0
2005-04-22 14:00:00,54.89,54.9,54.82,54.86,3300.0,37.0088,37.0155,36.9616,36.9886,3300.0
2005-04-22 14:10:00,54.86,54.86,54.75,54.75,5500.0,36.9886,36.9886,36.9144,36.9144,5500.0
2005-04-22 14:20:00,54.77,54.77,54.65,54.69,9700.0,36.9279,36.9279,36.847,36.8739,9700.0
2005-04-22 14:30:00,54.71,54.74,54.57,54.57,17500.0,36.8874,36.9077,36.793,36.793,17500.0
2005-04-22 14:40:00,54.57,54.59,54.37,54.37,34300.0,36.793,36.8065,36.6582,36.6582,34300.0
2005-04-22 14:50:00,54.37,54.5,54.22,54.4,39200.0,36.6582,36.7458,36.557,36.6784,39200.0
2005-04-22 15:00:00,54.36,54.46,54.19,54.28,28000.0,36.6514,36.7189,36.5368,36.5975,28000.0
2005-04-22 15:10:00,54.26,54.31,54.06,54.1,53900.0,36.584,36.6177,36.4492,36.4761,53900.0
2005-04-22 15:20:00,54.1,54.1,53.85,53.87,66800.0,36.4761,36.4761,36.3076,36.3211,66800.0
2005-04-22 15:30:00,53.87,54.06,53.87,54.01,112800.0,36.3211,36.4492,36.3211,36.4155,112800.0
2005-04-22 15:40:00,54.01,54.23,53.93,54.19,69300.0,36.4155,36.5638,36.3615,36.5368,69300.0
2005-04-22 15:50:00,54.19,54.6,54.19,54.47,63000.0,36.5368,36.8133,36.5368,36.7256,63000.0
2005-04-25 09:30:00,55.12,55.22,55.09,55.09,9000.0,37.1639,37.2313,37.1436,37.1436,9000.0
2005-04-25 09:40:00,55.1,55.28,55.0,55.03,34600.0,37.1504,37.2717,37.083,37.1032,34600.0
2005-04-25 09:50:00,55.03,55.38,54.92,55.18,38900.0,37.1032,37.3392,37.029,37.2043,38900.0
2005-04-25 10:00:00,55.18,55.66,55.1,55.56,25900.0,37.2043,37.5279,37.1504,37.4605,25900.0
2005-04-25 10:10:00,55.64,55.66,55.42,55.48,41300.0,37.5145,37.5279,37.3661,37.4066,41300.0
2005-04-25 10:20:00,55.48,55.48,55.25,55.33,22700.0,37.4066,37.4066,37.2515,37.3054,22700.0
2005-04-25 10:30:00,55.34,55.43,55.25,55.3,33200.0,37.3122,37.3729,37.2515,37.2852,33200.0
2005-04-25 10:40:00,55.3,55.41,55.27,55.33,10700.0,37.2852,37.3594,37.265,37.3054,10700.0
2005-04-25 10:50:00,55.3,55.48,55.18,55.46,27600.0,37.2852,37.4066,37.2043,37.3931,27600.0
2005-04-25 11:00:00,55.47,55.75,55.45,55.75,45000.0,37.3998,37.5886,37.3864,37.5886,45000.0
2005-04-25 11:10:00,55.7,55.79,55.65,55.66,45900.0,37.5549,37.6156,37.5212,37.5279,45900.0
2005-04-25 11:20:00,55.66,55.69,55.51,55.67,24000.0,37.5279,37.5482,37.4268,37.5347,24000.0
2005-04-25 11:30:00,55.63,55.64,55.43,55.6,46500.0,37.5077,37.5145,37.3729,37.4875,46500.0
2005-04-25 11:40:00,55.64,55.83,55.61,55.83,50900.0,37.5145,37.6426,37.4942,37.6426,50900.0
2005-04-25 11:50:00,55.83,55.84,55.68,55.77,26600.0,37.6426,37.6493,37.5414,37.6021,26600.0
2005-04-25 12:00:00,55.76,55.8,55.71,55.77,11800.0,37.5954,37.6223,37.5617,37.6021,11800.0
2005-04-25 12:10:00,55.76,55.8,55.72,55.74,9200.0,37.5954,37.6223,37.5684,37.5819,9200.0
2005-04-25 12:20:00,55.75,55.9,55.66,55.9,44100.0,37.5886,37.6898,37.5279,37.6898,44100.0
2005-04-25 12:30:00,55.89,55.89,55.68,55.69,21800.0,37.683,37.683,37.5414,37.5482,21800.0
2005-04-25 12:40:00,55.69,55.75,55.63,55.68,9200.0,37.5482,37.5886,37.5077,37.5414,9200.0
2005-04-25 12:50:00,55.64,55.72,55.64,55.69,7700.0,37.5145,37.5684,37.5145,37.5482,7700.0
2005-04-25 13:00:00,55.69,55.69,55.53,55.56,21800.0,37.5482,37.5482,37.4403,37.4605,21800.0
2005-04-25 13:10:00,55.53,55.6,55.48,55.57,37500.0,37.4403,37.4875,37.4066,37.4673,37500.0
2005-04-25 13:20:00,55.58,55.68,55.58,55.68,3500.0,37.474,37.5414,37.474,37.5414,3500.0
2005-04-25 13:30:00,55.68,55.75,55.66,55.66,15800.0,37.5414,37.5886,37.5279,37.5279,15800.0
2005-04-25 13:40:00,55.66,55.66,55.4,55.4,25800.0,37.5279,37.5279,37.3526,37.3526,25800.0
2005-04-25 13:50:00,55.4,55.57,55.37,55.55,18100.0,37.3526,37.4673,37.3324,37.4538,18100.0
2005-04-25 14:00:00,55.55,55.62,55.45,55.46,28300.0,37.4538,37.501,37.3864,37.3931,28300.0
2005-04-25 14:10:00,55.45,55.55,55.4,55.44,9500.0,37.3864,37.4538,37.3526,37.3796,9500.0
2005-04-25 14:20:00,55.42,55.48,55.4,55.42,11400.0,37.3661,37.4066,37.3526,37.3661,11400.0
2005-04-25 14:30:00,55.43,55.43,55.35,55.35,22200.0,37.3729,37.3729,37.3189,37.3189,22200.0
2005-04-25 14:40:00,55.35,55.35,55.16,55.19,28700.0,37.3189,37.3189,37.1908,37.2111,28700.0
2005-04-25 14:50:00,55.16,55.17,55.0,55.11,59700.0,37.1908,37.1976,37.083,37.1571,59700.0
2005-04-25 15:00:00,55.09,55.09,54.85,54.87,31800.0,37.1436,37.1436,36.9818,36.9953,31800.0
2005-04-25 15:10:00,54.87,54.96,54.75,54.83,57200.0,36.9953,37.056,36.9144,36.9683,57200.0
2005-04-25 15:20:00,54.83,55.0,54.81,54.99,27100.0,36.9683,37.083,36.9548,37.0762,27100.0
2005-04-25 15:30:00,54.99,55.15,54.97,55.03,31900.0,37.0762,37.1841,37.0627,37.1032,31900.0
2005-04-25 15:40:00,55.05,55.12,55.02,55.12,39900.0,37.1167,37.1639,37.0964,37.1639,39900.0
2005-04-25 15:50:00,55.14,55.16,55.01,55.1,82200.0,37.1773,37.1908,37.0897,37.1504,82200.0
2005-04-26 09:30:00,54.9,55.03,54.75,55.03,22200.0,37.0155,37.1032,36.9144,37.1032,22200.0
2005-04-26 09:40:00,55.03,55.08,54.75,54.77,26100.0,37.1032,37.1369,36.9144,36.9279,26100.0
2005-04-26 09:50:00,54.78,54.95,54.6,54.73,34900.0,36.9346,37.0492,36.8133,36.9009,34900.0
2005-04-26 10:00:00,54.74,55.0,54.74,55.0,31500.0,36.9077,37.083,36.9077,37.083,31500.0
2005-04-26 10:10:00,55.0,55.0,54.94,54.98,32400.0,37.083,37.083,37.0425,37.0695,32400.0
2005-04-26 10:20:00,54.98,54.98,54.78,54.83,30400.0,37.0695,37.0695,36.9346,36.9683,30400.0
2005-04-26 10:30:00,54.77,55.11,54.75,55.11,48700.0,36.9279,37.1571,36.9144,37.1571,48700.0
2005-04-26 10:40:00,55.12,55.2,55.04,55.11,49700.0,37.1639,37.2178,37.1099,37.1571,49700.0
2005-04-26 10:50:00,55.12,55.53,55.11,55.51,48900.0,37.1639,37.4403,37.1571,37.4268,48900.0
2005-04-26 11:00:00,55.51,55.52,55.25,55.29,19100.0,37.4268,37.4336,37.2515,37.2785,19100.0
2005-04-26 11:10:00,55.29,55.4,55.25,55.25,10200.0,37.2785,37.3526,37.2515,37.2515,10200.0
2005-04-26 11:20:00,55.24,55.29,55.17,55.28,11600.0,37.2448,37.2785,37.1976,37.2717,11600.0
2005-04-26 11:30:00,55.24,55.4,55.23,55.25,14100.0,37.2448,37.3526,37.238,37.2515,14100.0
2005-04-26 11:40:00,55.23,55.28,55.13,55.13,8900.0,37.238,37.2717,37.1706,37.1706,8900.0
2005-04-26 11:50:00,55.14,55.14,54.85,54.9,37000.0,37.1773,37.1773,36.9818,37.0155,37000.0
2005-04-26 12:00:00,54.9,55.05,54.9,54.94,43800.0,37.0155,37.1167,37.0155,37.0425,43800.0
2005-04-26 12:10:00,54.92,55.26,54.82,55.18,32300.0,37.029,37.2583,36.9616,37.2043,32300.0
2005-04-26 12:20:00,55.16,55.16,54.99,55.03,21900.0,37.1908,37.1908,37.0762,37.1032,21900.0
2005-04-26 12:30:00,55.04,55.08,54.88,54.93,17500.0,37.1099,37.1369,37.002,37.0358,17500.0
2005-04-26 12:40:00,54.93,55.11,54.93,55.05,6800.0,37.0358,37.1571,37.0358,37.1167,6800.0
2005-04-26 12:50:00,55.01,55.02,54.88,54.91,12200.0,37.0897,37.0964,37.002,37.0223,12200.0
2005-04-26 13:00:00,54.92,54.95,54.76,54.8,16600.0,37.029,37.0492,36.9211,36.9481,16600.0
2005-04-26 13:10:00,54.82,55.11,54.82,55.09,25100.0,36.9616,37.1571,36.9616,37.1436,25100.0
2005-04-26 13:20:00,55.07,55.07,54.86,54.95,22900.0,37.1301,37.1301,36.9886,37.0492,22900.0
2005-04-26 13:30:00,54.97,55.06,54.93,54.96,10500.0,37.0627,37.1234,37.0358,37.056,10500.0
2005-04-26 13:40:00,54.98,55.12,54.92,55.01,15000.0,37.0695,37.1639,37.029,37.0897,15000.0
2005-04-26 13:50:00,54.99,55.13,54.95,55.09,14300.0,37.0762,37.1706,37.0492,37.1436,14300.0
2005-04-26 14:00:00,55.08,55.08,54.81,54.82,15300.0,37.1369,37.1369,36.9548,36.9616,15300.0
2005-04-26 14:10:00,54.82,55.01,54.81,54.85,18600.0,36.9616,37.0897,36.9548,36.9818,18600.0
2005-04-26 14:20:00,54.85,55.02,54.75,54.85,30400.0,36.9818,37.0964,36.9144,36.9818,30400.0
2005-04-26 14:30:00,54.85,54.9,54.77,54.84,17600.0,36.9818,37.0155,36.9279,36.9751,17600.0
2005-04-26 14:40:00,54.85,54.87,54.75,54.77,13100.0,36.9818,36.9953,36.9144,36.9279,13100.0
2005-04-26 14:50:00,54.75,54.81,54.74,54.77,13500.0,36.9144,36.9548,36.9077,36.9279,13500.0
2005-04-26 15:00:00,54.77,54.87,54.75,54.77,28800.0,36.9279,36.9953,36.9144,36.9279,28800.0
2005-04-26 15:10:00,54.76,54.87,54.76,54.77,18000.0,36.9211,36.9953,36.9211,36.9279,18000.0
2005-04-26 15:20:00,54.77,54.96,54.75,54.88,29700.0,36.9279,37.056,36.9144,37.002,29700.0
2005-04-26 15:30:00,54.88,54.89,54.73,54.76,19800.0,37.002,37.0088,36.9009,36.9211,19800.0
2005-04-26 15:40:00,54.76,54.77,54.56,54.56,42200.0,36.9211,36.9279,36.7863,36.7863,42200.0
2005-04-26 15:50:00,54.56,54.65,54.3,54.45,162400.0,36.7863,36.847,36.611,36.7121,162400.0
2005-04-27 09:30:00,54.45,54.65,54.45,54.55,24300.0,36.7121,36.847,36.7121,36.7795,24300.0
2005-04-27 09:40:00,54.59,54.75,54.5,54.69,25900.0,36.8065,36.9144,36.7458,36.8739,25900.0
2005-04-27 09:50:00,54.69,54.9,54.69,54.8,33100.0,36.8739,37.0155,36.8739,36.9481,33100.0
2005-04-27 10:00:00,54.79,54.8,54.58,54.7,25600.0,36.9414,36.9481,36.7998,36.8807,25600.0
2005-04-27 10:10:00,54.7,54.83,54.68,54.68,16500.0,36.8807,36.9683,36.8672,36.8672,16500.0
2005-04-27 10:20:00,54.68,55.2,54.68,55.12,37100.0,36.8672,37.2178,36.8672,37.1639,37100.0
2005-04-27 10:30:00,55.12,55.62,55.12,55.62,47700.0,37.1639,37.501,37.1639,37.501,47700.0
2005-04-27 10:40:00,55.61,55.94,55.58,55.84,95900.0,37.4942,37.7167,37.474,37.6493,95900.0
2005-04-27 10:50:00,55.85,56.0,55.81,55.98,50100.0,37.6561,37.7572,37.6291,37.7437,50100.0
2005-04-27 11:00:00,55.97,55.97,55.77,55.77,27700.0,37.737,37.737,37.6021,37.6021,27700.0
2005-04-27 11:10:00,55.77,55.77,55.66,55.7,21700.0,37.6021,37.6021,37.5279,37.5549,21700.0
2005-04-27 11:20:00,55.69,56.03,55.69,56.03,31000.0,37.5482,37.7774,37.5482,37.7774,31000.0
2005-04-27 11:30:00,56.03,56.14,56.0,56.09,45500.0,37.7774,37.8516,37.7572,37.8179,45500.0
2005-04-27 11:40:00,56.07,56.1,55.92,55.94,22800.0,37.8044,37.8246,37.7032,37.7167,22800.0
2005-04-27 11:50:00,55.92,56.1,55.92,56.08,45900.0,37.7032,37.8246,37.7032,37.8111,45900.0
2005-04-27 12:00:00,56.1,56.13,56.05,56.1,85000.0,37.8246,37.8448,37.7909,37.8246,85000.0
2005-04-27 12:10:00,56.1,56.1,56.0,56.01,8700.0,37.8246,37.8246,37.7572,37.7639,8700.0
2005-04-27 12:20:00,56.02,56.07,56.01,56.06,20900.0,37.7707,37.8044,37.7639,37.7976,20900.0
2005-04-27 12:30:00,56.06,56.06,56.04,56.04,200.0,37.7976,37.7976,37.7842,37.7842,200.0
2005-04-27 12:40:00,56.04,56.04,55.97,55.97,4300.0,37.7842,37.7842,37.737,37.737,4300.0
2005-04-27 12:50:00,55.96,56.0,55.9,56.0,20800.0,37.7302,37.7572,37.6898,37.7572,20800.0
2005-04-27 13:00:00,56.0,56.08,55.88,56.08,43400.0,37.7572,37.8111,37.6763,37.8111,43400.0
2005-04-27 13:10:00,56.08,56.1,55.95,55.97,22900.0,37.8111,37.8246,37.7235,37.737,22900.0
2005-04-27 13:20:00,56.0,56.0,55.71,55.71,27000.0,37.7572,37.7572,37.5617,37.5617,27000.0
2005-04-27 13:30:00,55.7,55.88,55.69,55.88,8600.0,37.5549,37.6763,37.5482,37.6763,8600.0
2005-04-27 13:40:00,55.87,55.87,55.72,55.75,15900.0,37.6695,37.6695,37.5684,37.5886,15900.0
2005-04-27 13:50:00,55.76,55.79,55.75,55.78,33200.0,37.5954,37.6156,37.5886,37.6089,33200.0
2005-04-27 14:00:00,55.78,55.78,55.65,55.68,10700.0,37.6089,37.6089,37.5212,37.5414,10700.0
2005-04-27 14:10:00,55.67,55.68,55.56,55.6,23500.0,37.5347,37.5414,37.4605,37.4875,23500.0
2005-04-27 14:20:00,55.61,55.8,55.61,55.78,14400.0,37.4942,37.6223,37.4942,37.6089,14400.0
2005-04-27 14:30:00,55.78,55.78,55.62,55.62,6700.0,37.6089,37.6089,37.501,37.501,6700.0
2005-04-27 14:40:00,55.62,55.62,55.56,55.6,6600.0,37.501,37.501,37.4605,37.4875,6600.0
2005-04-27 14:50:00,55.59,55.66,55.55,55.64,36300.0,37.4808,37.5279,37.4538,37.5145,36300.0
2005-04-27 15:00:00,55.65,55.81,55.65,55.69,12400.0,37.5212,37.6291,37.5212,37.5482,12400.0
2005-04-27 15:10:00,55.68,55.7,55.64,55.69,19800.0,37.5414,37.5549,37.5145,37.5482,19800.0
2005-04-27 15:20:00,55.7,55.8,55.67,55.75,26700.0,37.5549,37.6223,37.5347,37.5886,26700.0
2005-04-27 15:30:00,55.75,55.76,55.57,55.57,34700.0,37.5886,37.5954,37.4673,37.4673,34700.0
2005-04-27 15:40:00,55.58,55.58,55.43,55.45,42200.0,37.474,37.474,37.3729,37.3864,42200.0
2005-04-27 15:50:00,55.45,55.47,55.25,55.3,86500.0,37.3864,37.3998,37.2515,37.2852,86500.0
2005-04-28 09:30:00,55.35,55.35,54.9,55.02,48200.0,37.3189,37.3189,37.0155,37.0964,48200.0
2005-04-28 09:40:00,55.1,55.11,54.88,54.95,33700.0,37.1504,37.1571,37.002,37.0492,33700.0
2005-04-28 09:50:00,54.93,55.03,54.91,55.0,30000.0,37.0358,37.1032,37.0223,37.083,30000.0
2005-04-28 10:00:00,55.0,55.27,54.99,55.21,25500.0,37.083,37.265,37.0762,37.2245,25500.0
2005-04-28 10:10:00,55.21,55.43,55.21,55.37,20400.0,37.2245,37.3729,37.2245,37.3324,20400.0
2005-04-28 10:20:00,55.34,55.53,55.34,55.42,15900.0,37.3122,37.4403,37.3122,37.3661,15900.0
2005-04-28 10:30:00,55.41,55.55,55.41,55.45,42800.0,37.3594,37.4538,37.3594,37.3864,42800.0
2005-04-28 10:40:00,55.45,55.45,55.32,55.36,10800.0,37.3864,37.3864,37.2987,37.3257,10800.0
2005-04-28 10:50:00,55.36,55.44,55.32,55.35,52600.0,37.3257,37.3796,37.2987,37.3189,52600.0
2005-04-28 11:00:00,55.33,55.42,55.16,55.36,71200.0,37.3054,37.3661,37.1908,37.3257,71200.0
2005-04-28 11:10:00,55.39,55.41,55.15,55.31,20400.0,37.3459,37.3594,37.1841,37.292,20400.0
2005-04-28 11:20:00,55.31,55.33,55.2,55.2,8500.0,37.292,37.3054,37.2178,37.2178,8500.0
2005-04-28 11:30:00,55.21,55.21,54.9,54.95,21200.0,37.2245,37.2245,37.0155,37.0492,21200.0
2005-04-28 11:40:00,54.96,55.01,54.91,54.96,14800.0,37.056,37.0897,37.0223,37.056,14800.0
2005-04-28 11:50:00,54.95,55.06,54.91,54.92,5100.0,37.0492,37.1234,37.0223,37.029,5100.0
2005-04-28 12:00:00,54.95,54.97,54.78,54.81,12900.0,37.0492,37.0627,36.9346,36.9548,12900.0
2005-04-28 12:10:00,54.77,54.79,54.59,54.66,15500.0,36.9279,36.9414,36.8065,36.8537,15500.0
2005-04-28 12:20:00,54.66,54.66,54.65,54.65,3500.0,36.8537,36.8537,36.847,36.847,3500.0
2005-04-28 12:30:00,54.65,54.81,54.65,54.78,27500.0,36.847,36.9548,36.847,36.9346,27500.0
2005-04-28 12:40:00,54.75,54.88,54.75,54.85,20800.0,36.9144,37.002,36.9144,36.9818,20800.0
2005-04-28 12:50:00,54.85,54.85,54.77,54.78,11100.0,36.9818,36.9818,36.9279,36.9346,11100.0
2005-04-28 13:00:00,54.77,54.86,54.77,54.81,11800.0,36.9279,36.9886,36.9279,36.9548,11800.0
2005-04-28 13:10:00,54.81,54.81,54.73,54.73,14700.0,36.9548,36.9548,36.9009,36.9009,14700.0
2005-04-28 13:20:00,54.72,54.79,54.69,54.73,11300.0,36.8942,36.9414,36.8739,36.9009,11300.0
2005-04-28 13:30:00,54.72,54.79,54.67,54.76,50100.0,36.8942,36.9414,36.8605,36.9211,50100.0
2005-04-28 13:40:00,54.76,54.86,54.75,54.81,18700.0,36.9211,36.9886,36.9144,36.9548,18700.0
2005-04-28 13:50:00,54.82,54.94,54.81,54.93,23100.0,36.9616,37.0425,36.9548,37.0358,23100.0
2005-04-28 14:00:00,54.94,55.05,54.75,54.78,34000.0,37.0425,37.1167,36.9144,36.9346,34000.0
2005-04-28 14:10:00,54.75,54.79,54.73,54.77,39500.0,36.9144,36.9414,36.9009,36.9279,39500.0
2005-04-28 14:20:00,54.77,54.78,54.52,54.52,40200.0,36.9279,36.9346,36.7593,36.7593,40200.0
2005-04-28 14:30:00,54.52,54.73,54.41,54.73,21000.0,36.7593,36.9009,36.6852,36.9009,21000.0
2005-04-28 14:40:00,54.72,54.72,54.51,54.51,9600.0,36.8942,36.8942,36.7526,36.7526,9600.0
2005-04-28 14:50:00,54.49,54.61,54.39,54.61,13300.0,36.7391,36.82,36.6717,36.82,13300.0
2005-04-28 15:00:00,54.58,54.65,54.58,54.64,16300.0,36.7998,36.847,36.7998,36.8402,16300.0
2005-04-28 15:10:00,54.64,54.7,54.6,54.65,16300.0,36.8402,36.8807,36.8133,36.847,16300.0
2005-04-28 15:20:00,54.67,54.79,54.65,54.65,30600.0,36.8605,36.9414,36.847,36.847,30600.0
2005-04-28 15:30:00,54.66,54.67,54.4,54.5,25500.0,36.8537,36.8605,36.6784,36.7458,25500.0
2005-04-28 15:40:00,54.5,54.66,54.5,54.62,43800.0,36.7458,36.8537,36.7458,36.8267,43800.0
2005-04-28 15:50:00,54.62,54.62,54.57,54.61,21300.0,36.8267,36.8267,36.793,36.82,21300.0
2005-04-29 09:30:00,54.82,54.96,54.82,54.85,52400.0,36.9616,37.056,36.9616,36.9818,52400.0
2005-04-29 09:40:00,54.81,54.86,54.76,54.76,21100.0,36.9548,36.9886,36.9211,36.9211,21100.0
2005-04-29 09:50:00,54.75,54.76,54.44,54.45,18900.0,36.9144,36.9211,36.7054,36.7121,18900.0
2005-04-29 10:00:00,54.45,54.46,54.11,54.11,47200.0,36.7121,36.7189,36.4829,36.4829,47200.0
2005-04-29 10:10:00,54.12,54.12,53.69,53.79,82900.0,36.4896,36.4896,36.1997,36.2671,82900.0
2005-04-29 10:20:00,53.77,53.77,52.63,52.76,151200.0,36.2536,36.2536,35.485,35.5727,151200.0
2005-04-29 10:30:00,52.79,53.23,52.7,52.76,109500.0,35.5929,35.8896,35.5322,35.5727,109500.0
2005-04-29 10:40:00,52.75,52.76,52.21,52.3,114900.0,35.5659,35.5727,35.2018,35.2625,114900.0
2005-04-29 10:50:00,52.3,53.06,52.21,53.06,86500.0,35.2625,35.7749,35.2018,35.7749,86500.0
2005-04-29 11:00:00,53.05,53.37,52.99,53.25,70900.0,35.7682,35.9839,35.7277,35.903,70900.0
2005-04-29 11:10:00,53.36,53.36,53.12,53.3,73300.0,35.9772,35.9772,35.8154,35.9368,73300.0
2005-04-29 11:20:00,53.3,53.3,53.06,53.3,43800.0,35.9368,35.9368,35.7749,35.9368,43800.0
2005-04-29 11:30:00,53.3,53.55,53.28,53.55,33700.0,35.9368,36.1053,35.9233,36.1053,33700.0
2005-04-29 11:40:00,53.51,53.55,53.38,53.52,32700.0,36.0783,36.1053,35.9907,36.0851,32700.0
2005-04-29 11:50:00,53.52,53.69,53.5,53.57,30000.0,36.0851,36.1997,36.0716,36.1188,30000.0
2005-04-29 12:00:00,53.57,53.68,53.51,53.51,14600.0,36.1188,36.193,36.0783,36.0783,14600.0
2005-04-29 12:10:00,53.51,53.52,53.35,53.41,40600.0,36.0783,36.0851,35.9705,36.0109,40600.0
2005-04-29 12:20:00,53.42,53.49,53.4,53.41,25000.0,36.0177,36.0649,36.0042,36.0109,25000.0
2005-04-29 12:30:00,53.39,53.4,53.28,53.4,13400.0,35.9974,36.0042,35.9233,36.0042,13400.0
2005-04-29 12:40:00,53.4,53.53,53.4,53.51,34800.0,36.0042,36.0918,36.0042,36.0783,34800.0
2005-04-29 12:50:00,53.53,53.63,53.53,53.55,25800.0,36.0918,36.1592,36.0918,36.1053,25800.0
2005-04-29 13:00:00,53.55,53.6,53.54,53.6,16300.0,36.1053,36.139,36.0986,36.139,16300.0
2005-04-29 13:10:00,53.6,53.73,53.59,53.65,24300.0,36.139,36.2267,36.1323,36.1727,24300.0
2005-04-29 13:20:00,53.65,53.76,53.62,53.66,51300.0,36.1727,36.2469,36.1525,36.1795,51300.0
2005-04-29 13:30:00,53.67,53.68,53.4,53.4,32500.0,36.1862,36.193,36.0042,36.0042,32500.0
2005-04-29 13:40:00,53.35,53.42,53.3,53.4,30300.0,35.9705,36.0177,35.9368,36.0042,30300.0
2005-04-29 13:50:00,53.45,53.64,53.42,53.63,52400.0,36.0379,36.166,36.0177,36.1592,52400.0
2005-04-29 14:00:00,53.64,53.76,53.57,53.58,24500.0,36.166,36.2469,36.1188,36.1255,24500.0
2005-04-29 14:10:00,53.62,53.65,53.59,53.65,19900.0,36.1525,36.1727,36.1323,36.1727,19900.0
2005-04-29 14:20:00,53.65,53.7,53.64,53.67,31900.0,36.1727,36.2064,36.166,36.1862,31900.0
2005-04-29 14:30:00,53.67,54.1,53.65,54.09,73000.0,36.1862,36.4761,36.1727,36.4694,73000.0
2005-04-29 14:40:00,54.09,54.17,54.0,54.11,41100.0,36.4694,36.5233,36.4087,36.4829,41100.0
2005-04-29 14:50:00,54.11,54.16,54.0,54.05,81700.0,36.4829,36.5166,36.4087,36.4424,81700.0
2005-04-29 15:00:00,54.05,54.11,53.93,54.05,37100.0,36.4424,36.4829,36.3615,36.4424,37100.0
2005-04-29 15:10:00,54.06,54.08,53.96,54.03,24200.0,36.4492,36.4627,36.3817,36.4289,24200.0
2005-04-29 15:20:00,54.03,54.11,54.01,54.09,37200.0,36.4289,36.4829,36.4155,36.4694,37200.0
2005-04-29 15:30:00,54.1,54.1,54.0,54.02,21600.0,36.4761,36.4761,36.4087,36.4222,21600.0
2005-04-29 15:40:00,54.02,54.03,53.97,54.0,57000.0,36.4222,36.4289,36.3885,36.4087,57000.0
2005-04-29 15:50:00,54.0,54.04,53.96,53.98,67200.0,36.4087,36.4357,36.3817,36.3952,67200.0
2005-05-02 09:30:00,54.2,54.69,54.2,54.56,32900.0,36.5436,36.8739,36.5436,36.7863,32900.0
2005-05-02 09:40:00,54.58,54.64,54.4,54.56,43200.0,36.7998,36.8402,36.6784,36.7863,43200.0
2005-05-02 09:50:00,54.56,54.74,54.4,54.74,44800.0,36.7863,36.9077,36.6784,36.9077,44800.0
2005-05-02 10:00:00,54.72,54.8,54.57,54.73,38800.0,36.8942,36.9481,36.793,36.9009,38800.0
2005-05-02 10:10:00,54.73,54.92,54.73,54.83,105100.0,36.9009,37.029,36.9009,36.9683,105100.0
2005-05-02 10:20:00,54.85,54.9,54.71,54.78,21500.0,36.9818,37.0155,36.8874,36.9346,21500.0
2005-05-02 10:30:00,54.79,54.79,54.47,54.6,41900.0,36.9414,36.9414,36.7256,36.8133,41900.0
2005-05-02 10:40:00,54.61,54.91,54.61,54.9,27500.0,36.82,37.0223,36.82,37.0155,27500.0
2005-05-02 10:50:00,54.85,54.92,54.82,54.87,14400.0,36.9818,37.029,36.9616,36.9953,14400.0
2005-05-02 11:00:00,54.86,54.88,54.8,54.8,11200.0,36.9886,37.002,36.9481,36.9481,11200.0
2005-05-02 11:10:00,54.81,54.94,54.8,54.89,20800.0,36.9548,37.0425,36.9481,37.0088,20800.0
2005-05-02 11:20:00,54.83,54.9,54.77,54.9,30000.0,36.9683,37.0155,36.9279,37.0155,30000.0
2005-05-02 11:30:00,54.87,54.99,54.87,54.87,12200.0,36.9953,37.0762,36.9953,36.9953,12200.0
2005-05-02 11:40:00,54.88,54.89,54.82,54.84,14100.0,37.002,37.0088,36.9616,36.9751,14100.0
2005-05-02 11:50:00,54.83,54.86,54.78,54.8,28300.0,36.9683,36.9886,36.9346,36.9481,28300.0
2005-05-02 12:00:00,54.78,54.81,54.74,54.76,10600.0,36.9346,36.9548,36.9077,36.9211,10600.0
2005-05-02 12:10:00,54.76,54.94,54.76,54.94,7200.0,36.9211,37.0425,36.9211,37.0425,7200.0
2005-05-02 12:20:00,54.94,55.06,54.94,55.01,17900.0,37.0425,37.1234,37.0425,37.0897,17900.0
2005-05-02 12:30:00,55.01,55.08,54.98,55.08,11500.0,37.0897,37.1369,37.0695,37.1369,11500.0
2005-05-02 12:40:00,55.09,55.19,55.05,55.13,32600.0,37.1436,37.2111,37.1167,37.1706,32600.0
2005-05-02 12:50:00,55.13,55.13,55.05,55.11,9400.0,37.1706,37.1706,37.1167,37.1571,9400.0
2005-05-02 13:00:00,55.1,55.18,55.1,55.14,16500.0,37.1504,37.2043,37.1504,37.1773,16500.0
2005-05-02 13:10:00,55.14,55.14,54.99,54.99,17000.0,37.1773,37.1773,37.0762,37.0762,17000.0
2005-05-02 13:20:00,55.0,55.05,55.0,55.03,15500.0,37.083,37.1167,37.083,37.1032,15500.0
2005-05-02 13:30:00,55.07,55.1,54.99,55.0,24200.0,37.1301,37.1504,37.0762,37.083,24200.0
2005-05-02 13:40:00,55.0,55.01,54.86,55.0,33400.0,37.083,37.0897,36.9886,37.083,33400.0
2005-05-02 13:50:00,55.0,55.04,55.0,55.03,6000.0,37.083,37.1099,37.083,37.1032,6000.0
2005-05-02 14:00:00,55.04,55.04,54.65,54.66,49300.0,37.1099,37.1099,36.847,36.8537,49300.0
2005-05-02 14:10:00,54.68,54.7,54.62,54.63,27100.0,36.8672,36.8807,36.8267,36.8335,27100.0
2005-05-02 14:20:00,54.64,54.64,54.55,54.57,21200.0,36.8402,36.8402,36.7795,36.793,21200.0
2005-05-02 14:30:00,54.57,54.59,54.48,54.5,38300.0,36.793,36.8065,36.7323,36.7458,38300.0
2005-05-02 14:40:00,54.5,54.52,54.35,54.38,50800.0,36.7458,36.7593,36.6447,36.6649,50800.0
2005-05-02 14:50:00,54.38,54.52,54.35,54.48,24300.0,36.6649,36.7593,36.6447,36.7323,24300.0
2005-05-02 15:00:00,54.48,54.67,54.44,54.65,35800.0,36.7323,36.8605,36.7054,36.847,35800.0
2005-05-02 15:10:00,54.64,54.78,54.64,54.73,49500.0,36.8402,36.9346,36.8402,36.9009,49500.0
2005-05-02 15:20:00,54.73,54.9,54.69,54.79,60700.0,36.9009,37.0155,36.8739,36.9414,60700.0
2005-05-02 15:30:00,54.79,54.92,54.78,54.88,25400.0,36.9414,37.029,36.9346,37.002,25400.0
2005-05-02 15:40:00,54.88,55.08,54.88,54.97,46800.0,37.002,37.1369,37.002,37.0627,46800.0
2005-05-02 15:50:00,54.95,54.96,54.82,54.83,86600.0,37.0492,37.056,36.9616,36.9683,86600.0
2005-05-03 09:30:00,54.88,55.17,54.88,54.96,29200.0,37.002,37.1976,37.002,37.056,29200.0
2005-05-03 09:40:00,54.99,55.44,54.99,55.05,45100.0,37.0762,37.3796,37.0762,37.1167,45100.0
2005-05-03 09:50:00,55.04,55.34,54.96,55.21,41200.0,37.1099,37.3122,37.056,37.2245,41200.0
2005-05-03 10:00:00,55.31,55.38,55.23,55.38,30500.0,37.292,37.3392,37.238,37.3392,30500.0
2005-05-03 10:10:00,55.39,55.59,55.36,55.51,22300.0,37.3459,37.4808,37.3257,37.4268,22300.0
2005-05-03 10:20:00,55.49,55.7,55.45,55.69,41200.0,37.4133,37.5549,37.3864,37.5482,41200.0
2005-05-03 10:30:00,55.75,55.93,55.72,55.77,56000.0,37.5886,37.71,37.5684,37.6021,56000.0
2005-05-03 10:40:00,55.77,55.94,55.77,55.92,45100.0,37.6021,37.7167,37.6021,37.7032,45100.0
2005-05-03 10:50:00,55.92,55.94,55.76,55.82,46500.0,37.7032,37.7167,37.5954,37.6358,46500.0
2005-05-03 11:00:00,55.84,56.0,55.84,55.99,60200.0,37.6493,37.7572,37.6493,37.7504,60200.0
2005-05-03 11:10:00,55.98,56.07,55.98,56.02,27600.0,37.7437,37.8044,37.7437,37.7707,27600.0
2005-05-03 11:20:00,56.01,56.14,55.98,56.05,28300.0,37.7639,37.8516,37.7437,37.7909,28300.0
2005-05-03 11:30:00,56.16,56.2,56.03,56.18,40400.0,37.8651,37.892,37.7774,37.8785,40400.0
2005-05-03 11:40:00,56.18,56.19,56.12,56.15,15300.0,37.8785,37.8853,37.8381,37.8583,15300.0
2005-05-03 11:50:00,56.14,56.19,56.09,56.14,16800.0,37.8516,37.8853,37.8179,37.8516,16800.0
2005-05-03 12:00:00,56.13,56.13,56.05,56.05,12800.0,37.8448,37.8448,37.7909,37.7909,12800.0
2005-05-03 12:10:00,56.04,56.05,55.86,55.86,49100.0,37.7842,37.7909,37.6628,37.6628,49100.0
2005-05-03 12:20:00,55.84,55.88,55.77,55.84,15200.0,37.6493,37.6763,37.6021,37.6493,15200.0
2005-05-03 12:30:00,55.84,55.94,55.84,55.93,38800.0,37.6493,37.7167,37.6493,37.71,38800.0
2005-05-03 12:40:00,55.93,56.04,55.92,56.04,12400.0,37.71,37.7842,37.7032,37.7842,12400.0
2005-05-03 12:50:00,56.04,56.04,56.01,56.03,18500.0,37.7842,37.7842,37.7639,37.7774,18500.0
2005-05-03 13:00:00,56.04,56.09,56.02,56.04,12700.0,37.7842,37.8179,37.7707,37.7842,12700.0
2005-05-03 13:10:00,56.04,56.06,55.92,55.93,16800.0,37.7842,37.7976,37.7032,37.71,16800.0
2005-05-03 13:20:00,55.93,55.94,55.88,55.94,17700.0,37.71,37.7167,37.6763,37.7167,17700.0
2005-05-03 13:30:00,55.94,56.02,55.89,55.97,18100.0,37.7167,37.7707,37.683,37.737,18100.0
2005-05-03 13:40:00,55.97,56.0,55.88,55.94,14600.0,37.737,37.7572,37.6763,37.7167,14600.0
2005-05-03 13:50:00,55.89,56.01,55.89,55.99,15300.0,37.683,37.7639,37.683,37.7504,15300.0
2005-05-03 14:00:00,56.01,56.05,55.96,55.99,8400.0,37.7639,37.7909,37.7302,37.7504,8400.0
2005-05-03 14:10:00,55.99,56.04,55.87,55.89,13600.0,37.7504,37.7842,37.6695,37.683,13600.0
2005-05-03 14:20:00,55.87,56.1,55.8,56.0,44100.0,37.6695,37.8246,37.6223,37.7572,44100.0
2005-05-03 14:30:00,55.9,56.2,55.87,56.15,31400.0,37.6898,37.892,37.6695,37.8583,31400.0
2005-05-03 14:40:00,56.15,56.16,56.0,56.03,28700.0,37.8583,37.8651,37.7572,37.7774,28700.0
2005-05-03 14:50:00,56.03,56.2,56.0,56.1,41000.0,37.7774,37.892,37.7572,37.8246,41000.0
2005-05-03 15:00:00,56.11,56.11,55.82,55.85,70900.0,37.8314,37.8314,37.6358,37.6561,70900.0
2005-05-03 15:10:00,55.85,55.94,55.82,55.91,57400.0,37.6561,37.7167,37.6358,37.6965,57400.0
2005-05-03 15:20:00,55.91,56.05,55.91,56.02,43300.0,37.6965,37.7909,37.6965,37.7707,43300.0
2005-05-03 15:30:00,56.02,56.02,55.89,55.92,33600.0,37.7707,37.7707,37.683,37.7032,33600.0
2005-05-03 15:40:00,55.92,56.0,55.9,56.0,45800.0,37.7032,37.7572,37.6898,37.7572,45800.0
2005-05-03 15:50:00,56.0,56.0,55.88,55.93,46700.0,37.7572,37.7572,37.6763,37.71,46700.0
2005-05-04 09:30:00,56.05,56.1,55.71,55.8,35800.0,37.7909,37.8246,37.5617,37.6223,35800.0
2005-05-04 09:40:00,55.8,56.17,55.8,56.0,31700.0,37.6223,37.8718,37.6223,37.7572,31700.0
2005-05-04 09:50:00,55.96,56.17,55.95,56.0,20700.0,37.7302,37.8718,37.7235,37.7572,20700.0
2005-05-04 10:00:00,55.99,56.1,55.96,56.01,73100.0,37.7504,37.8246,37.7302,37.7639,73100.0
2005-05-04 10:10:00,56.01,56.05,55.93,56.04,32800.0,37.7639,37.7909,37.71,37.7842,32800.0
2005-05-04 10:20:00,56.03,56.05,55.96,56.01,27200.0,37.7774,37.7909,37.7302,37.7639,27200.0
2005-05-04 10:30:00,56.03,56.8,56.01,56.54,52900.0,37.7774,38.2966,37.7639,38.1213,52900.0
2005-05-04 10:40:00,56.53,56.65,56.27,56.33,22900.0,38.1145,38.1954,37.9392,37.9797,22900.0
2005-05-04 10:50:00,56.33,56.56,56.27,56.56,31900.0,37.9797,38.1348,37.9392,38.1348,31900.0
2005-05-04 11:00:00,56.59,56.61,56.43,56.52,36900.0,38.155,38.1685,38.0471,38.1078,36900.0
2005-05-04 11:10:00,56.52,56.57,56.45,56.57,22200.0,38.1078,38.1415,38.0606,38.1415,22200.0
2005-05-04 11:20:00,56.57,56.89,56.52,56.82,46900.0,38.1415,38.3573,38.1078,38.3101,46900.0
2005-05-04 11:30:00,56.8,56.84,56.65,56.77,37400.0,38.2966,38.3235,38.1954,38.2763,37400.0
2005-05-04 11:40:00,56.77,56.88,56.73,56.83,37100.0,38.2763,38.3505,38.2494,38.3168,37100.0
2005-05-04 11:50:00,56.82,56.82,56.44,56.47,33800.0,38.3101,38.3101,38.0539,38.0741,33800.0
2005-05-04 12:00:00,56.47,56.5,56.26,56.31,15700.0,38.0741,38.0943,37.9325,37.9662,15700.0
2005-05-04 12:10:00,56.34,56.63,56.34,56.62,11500.0,37.9864,38.182,37.9864,38.1752,11500.0
2005-05-04 12:20:00,56.59,56.59,56.45,56.46,6900.0,38.155,38.155,38.0606,38.0673,6900.0
2005-05-04 12:30:00,56.46,56.55,56.45,56.55,7900.0,38.0673,38.128,38.0606,38.128,7900.0
2005-05-04 12:40:00,56.55,56.68,56.54,56.66,26100.0,38.128,38.2157,38.1213,38.2022,26100.0
2005-05-04 12:50:00,56.66,56.67,56.6,56.65,15200.0,38.2022,38.2089,38.1617,38.1954,15200.0
2005-05-04 13:00:00,56.65,56.66,56.61,56.65,16300.0,38.1954,38.2022,38.1685,38.1954,16300.0
2005-05-04 13:10:00,56.65,56.88,56.63,56.88,58900.0,38.1954,38.3505,38.182,38.3505,58900.0
2005-05-04 13:20:00,56.88,56.89,56.78,56.78,36800.0,38.3505,38.3573,38.2831,38.2831,36800.0
2005-05-04 13:30:00,56.79,56.79,56.67,56.73,16200.0,38.2898,38.2898,38.2089,38.2494,16200.0
2005-05-04 13:40:00,56.75,56.8,56.75,56.8,5000.0,38.2629,38.2966,38.2629,38.2966,5000.0
2005-05-04 13:50:00,56.8,57.04,56.79,56.99,19700.0,38.2966,38.4584,38.2898,38.4247,19700.0
2005-05-04 14:00:00,56.99,56.99,56.87,56.87,14900.0,38.4247,38.4247,38.3438,38.3438,14900.0
2005-05-04 14:10:00,56.88,56.99,56.86,56.98,104800.0,38.3505,38.4247,38.337,38.4179,104800.0
2005-05-04 14:20:00,56.96,56.98,56.82,56.97,15700.0,38.4045,38.4179,38.3101,38.4112,15700.0
2005-05-04 14:30:00,56.95,56.98,56.92,56.93,12100.0,38.3977,38.4179,38.3775,38.3842,12100.0
2005-05-04 14:40:00,56.93,57.02,56.93,57.02,23200.0,38.3842,38.4449,38.3842,38.4449,23200.0
2005-05-04 14:50:00,57.02,57.23,57.02,57.06,69200.0,38.4449,38.5865,38.4449,38.4719,69200.0
2005-05-04 15:00:00,57.06,57.16,57.0,57.14,59800.0,38.4719,38.5393,38.4314,38.5258,59800.0
2005-05-04 15:10:00,57.14,57.19,57.05,57.07,152900.0,38.5258,38.5595,38.4651,38.4786,152900.0
2005-05-04 15:20:00,57.06,57.26,57.01,57.19,70100.0,38.4719,38.6067,38.4382,38.5595,70100.0
2005-05-04 15:30:00,57.21,57.26,57.18,57.22,54700.0,38.573,38.6067,38.5528,38.5798,54700.0
2005-05-04 15:40:00,57.22,57.37,57.22,57.36,58000.0,38.5798,38.6809,38.5798,38.6741,58000.0
2005-05-04 15:50:00,57.36,57.36,56.9,56.99,132600.0,38.6741,38.6741,38.364,38.4247,132600.0
2005-05-05 09:30:00,57.48,57.8,57.0,57.57,144900.0,38.7551,38.9708,38.4314,38.8157,144900.0
2005-05-05 09:40:00,57.56,58.25,57.56,58.0,105800.0,38.809,39.2742,38.809,39.1057,105800.0
2005-05-05 09:50:00,58.05,58.17,57.8,57.95,88900.0,39.1394,39.2203,38.9708,39.0719,88900.0
2005-05-05 10:00:00,57.96,58.49,57.88,58.4,129500.0,39.0787,39.436,39.0247,39.3754,129500.0
2005-05-05 10:10:00,58.39,58.4,58.13,58.13,56700.0,39.3686,39.3754,39.1933,39.1933,56700.0
2005-05-05 10:20:00,58.08,58.16,57.96,58.0,42200.0,39.1596,39.2135,39.0787,39.1057,42200.0
2005-05-05 10:30:00,58.02,58.07,57.74,57.93,66800.0,39.1191,39.1529,38.9304,39.0585,66800.0
2005-05-05 10:40:00,57.9,57.97,57.8,57.91,25300.0,39.0382,39.0854,38.9708,39.045,25300.0
2005-05-05 10:50:00,57.9,58.07,57.85,57.97,32200.0,39.0382,39.1529,39.0045,39.0854,32200.0
2005-05-05 11:00:00,57.98,58.12,57.88,58.11,23800.0,39.0922,39.1866,39.0247,39.1798,23800.0
2005-05-05 11:10:00,58.11,58.25,58.08,58.11,23700.0,39.1798,39.2742,39.1596,39.1798,23700.0
2005-05-05 11:20:00,58.1,58.1,57.86,57.87,21300.0,39.1731,39.1731,39.0113,39.018,21300.0
2005-05-05 11:30:00,57.85,58.02,57.85,57.93,26800.0,39.0045,39.1191,39.0045,39.0585,26800.0
2005-05-05 11:40:00,57.87,57.98,57.87,57.98,20500.0,39.018,39.0922,39.018,39.0922,20500.0
2005-05-05 11:50:00,57.98,58.11,57.97,58.05,40500.0,39.0922,39.1798,39.0854,39.1394,40500.0
2005-05-05 12:00:00,58.05,58.15,58.02,58.15,7600.0,39.1394,39.2068,39.1191,39.2068,7600.0
2005-05-05 12:10:00,58.15,58.15,58.06,58.14,16200.0,39.2068,39.2068,39.1461,39.2001,16200.0
2005-05-05 12:20:00,58.13,58.2,58.1,58.11,23400.0,39.1933,39.2405,39.1731,39.1798,23400.0
2005-05-05 12:30:00,58.11,58.34,58.08,58.08,24200.0,39.1798,39.3349,39.1596,39.1596,24200.0
2005-05-05 12:40:00,58.07,58.21,58.0,58.0,21700.0,39.1529,39.2472,39.1057,39.1057,21700.0
2005-05-05 12:50:00,58.0,58.2,57.71,57.71,25600.0,39.1057,39.2405,38.9101,38.9101,25600.0
2005-05-05 13:00:00,57.71,57.97,57.69,57.87,46100.0,38.9101,39.0854,38.8966,39.018,46100.0
2005-05-05 13:10:00,57.87,57.89,57.65,57.66,37700.0,39.018,39.0315,38.8697,38.8764,37700.0
2005-05-05 13:20:00,57.63,57.81,57.47,57.81,60300.0,38.8562,38.9776,38.7483,38.9776,60300.0
2005-05-05 13:30:00,57.82,57.9,57.62,57.72,29500.0,38.9843,39.0382,38.8494,38.9169,29500.0
2005-05-05 13:40:00,57.7,57.84,57.58,57.83,44700.0,38.9034,38.9978,38.8225,38.991,44700.0
2005-05-05 13:50:00,57.83,57.92,57.71,57.84,32400.0,38.991,39.0517,38.9101,38.9978,32400.0
2005-05-05 14:00:00,57.84,57.9,57.81,57.89,20900.0,38.9978,39.0382,38.9776,39.0315,20900.0
2005-05-05 14:10:00,57.91,58.03,57.85,58.01,26300.0,39.045,39.1259,39.0045,39.1124,26300.0
2005-05-05 14:20:00,58.0,58.01,57.85,57.88,26400.0,39.1057,39.1124,39.0045,39.0247,26400.0
2005-05-05 14:30:00,57.89,58.01,57.88,57.96,54800.0,39.0315,39.1124,39.0247,39.0787,54800.0
2005-05-05 14:40:00,57.96,57.96,57.76,57.9,110800.0,39.0787,39.0787,38.9438,39.0382,110800.0
2005-05-05 14:50:00,57.9,57.93,57.72,57.78,23400.0,39.0382,39.0585,38.9169,38.9573,23400.0
2005-05-05 15:00:00,57.73,57.79,57.67,57.79,22400.0,38.9236,38.9641,38.8832,38.9641,22400.0
2005-05-05 15:10:00,57.79,57.81,57.45,57.57,106600.0,38.9641,38.9776,38.7348,38.8157,106600.0
2005-05-05 15:20:00,57.57,57.72,57.55,57.6,47300.0,38.8157,38.9169,38.8023,38.836,47300.0
2005-05-05 15:30:00,57.57,57.61,57.5,57.51,61900.0,38.8157,38.8427,38.7685,38.7753,61900.0
2005-05-05 15:40:00,57.51,57.51,57.33,57.44,87500.0,38.7753,38.7753,38.6539,38.7281,87500.0
2005-05-05 15:50:00,57.44,57.68,57.43,57.64,61400.0,38.7281,38.8899,38.7213,38.8629,61400.0
2005-05-06 09:30:00,57.78,57.79,57.37,57.5,48300.0,38.9573,38.9641,38.6809,38.7685,48300.0
2005-05-06 09:40:00,57.6,58.1,57.55,57.7,31100.0,38.836,39.1731,38.8023,38.9034,31100.0
2005-05-06 09:50:00,57.71,57.86,57.6,57.8,20800.0,38.9101,39.0113,38.836,38.9708,20800.0
2005-05-06 10:00:00,57.8,57.96,57.8,57.8,18100.0,38.9708,39.0787,38.9708,38.9708,18100.0
2005-05-06 10:10:00,57.8,57.97,57.65,57.81,30700.0,38.9708,39.0854,38.8697,38.9776,30700.0
2005-05-06 10:20:00,57.81,58.25,57.81,58.06,57700.0,38.9776,39.2742,38.9776,39.1461,57700.0
2005-05-06 10:30:00,58.13,58.25,58.09,58.15,31700.0,39.1933,39.2742,39.1663,39.2068,31700.0
2005-05-06 10:40:00,58.15,58.15,57.8,57.85,30400.0,39.2068,39.2068,38.9708,39.0045,30400.0
2005-05-06 10:50:00,57.85,58.01,57.82,58.0,15000.0,39.0045,39.1124,38.9843,39.1057,15000.0
2005-05-06 11:00:00,58.01,58.05,57.95,57.96,6400.0,39.1124,39.1394,39.0719,39.0787,6400.0
2005-05-06 11:10:00,57.95,58.01,57.87,57.92,15200.0,39.0719,39.1124,39.018,39.0517,15200.0
2005-05-06 11:20:00,57.92,57.94,57.84,57.84,12600.0,39.0517,39.0652,38.9978,38.9978,12600.0
2005-05-06 11:30:00,57.78,57.84,57.74,57.8,9700.0,38.9573,38.9978,38.9304,38.9708,9700.0
2005-05-06 11:40:00,57.8,57.81,57.7,57.71,14200.0,38.9708,38.9776,38.9034,38.9101,14200.0
2005-05-06 11:50:00,57.72,57.78,57.62,57.65,13000.0,38.9169,38.9573,38.8494,38.8697,13000.0
2005-05-06 12:00:00,57.62,57.73,57.6,57.7,18600.0,38.8494,38.9236,38.836,38.9034,18600.0
2005-05-06 12:10:00,57.66,57.73,57.65,57.68,15400.0,38.8764,38.9236,38.8697,38.8899,15400.0
2005-05-06 12:20:00,57.68,57.73,57.58,57.6,11200.0,38.8899,38.9236,38.8225,38.836,11200.0
2005-05-06 12:30:00,57.63,57.64,57.51,57.51,44400.0,38.8562,38.8629,38.7753,38.7753,44400.0
2005-05-06 12:40:00,57.5,57.5,57.14,57.24,45900.0,38.7685,38.7685,38.5258,38.5932,45900.0
2005-05-06 12:50:00,57.2,57.32,57.16,57.24,26800.0,38.5663,38.6472,38.5393,38.5932,26800.0
2005-05-06 13:00:00,57.28,57.31,57.2,57.31,19300.0,38.6202,38.6404,38.5663,38.6404,19300.0
2005-05-06 13:10:00,57.3,57.32,57.21,57.23,12500.0,38.6337,38.6472,38.573,38.5865,12500.0
2005-05-06 13:20:00,57.23,57.3,57.19,57.29,31500.0,38.5865,38.6337,38.5595,38.627,31500.0
2005-05-06 13:30:00,57.29,57.31,57.24,57.31,14600.0,38.627,38.6404,38.5932,38.6404,14600.0
2005-05-06 13:40:00,57.31,57.31,57.25,57.31,13100.0,38.6404,38.6404,38.6,38.6404,13100.0
2005-05-06 13:50:00,57.31,57.31,57.17,57.23,18900.0,38.6404,38.6404,38.546,38.5865,18900.0
2005-05-06 14:00:00,57.21,57.45,57.18,57.45,30800.0,38.573,38.7348,38.5528,38.7348,30800.0
2005-05-06 14:10:00,57.44,57.49,57.32,57.45,17200.0,38.7281,38.7618,38.6472,38.7348,17200.0
2005-05-06 14:20:00,57.44,57.6,57.44,57.47,16900.0,38.7281,38.836,38.7281,38.7483,16900.0
2005-05-06 14:30:00,57.46,57.49,57.36,57.36,12600.0,38.7416,38.7618,38.6741,38.6741,12600.0
2005-05-06 14:40:00,57.39,57.4,57.24,57.24,18300.0,38.6944,38.7011,38.5932,38.5932,18300.0
2005-05-06 14:50:00,57.26,57.28,57.2,57.28,17800.0,38.6067,38.6202,38.5663,38.6202,17800.0
2005-05-06 15:00:00,57.27,57.28,57.05,57.06,37700.0,38.6135,38.6202,38.4651,38.4719,37700.0
2005-05-06 15:10:00,57.06,57.08,57.0,57.08,52800.0,38.4719,38.4854,38.4314,38.4854,52800.0
2005-05-06 15:20:00,57.09,57.15,57.04,57.04,32300.0,38.4921,38.5326,38.4584,38.4584,32300.0
2005-05-06 15:30:00,57.05,57.13,57.0,57.06,36900.0,38.4651,38.5191,38.4314,38.4719,36900.0
2005-05-06 15:40:00,57.05,57.11,57.05,57.1,23700.0,38.4651,38.5056,38.4651,38.4988,23700.0
2005-05-06 15:50:00,57.09,57.11,56.98,57.0,107500.0,38.4921,38.5056,38.4179,38.4314,107500.0
2005-05-09 09:30:00,57.4,57.67,57.35,57.43,35000.0,38.7011,38.8832,38.6674,38.7213,35000.0
2005-05-09 09:40:00,57.46,57.91,57.46,57.5,29200.0,38.7416,39.045,38.7416,38.7685,29200.0
2005-05-09 09:50:00,57.49,57.61,57.47,57.57,21500.0,38.7618,38.8427,38.7483,38.8157,21500.0
2005-05-09 10:00:00,57.58,57.58,57.43,57.43,23100.0,38.8225,38.8225,38.7213,38.7213,23100.0
2005-05-09 10:10:00,57.44,57.64,57.3,57.63,38000.0,38.7281,38.8629,38.6337,38.8562,38000.0
2005-05-09 10:20:00,57.63,57.71,57.55,57.63,36900.0,38.8562,38.9101,38.8023,38.8562,36900.0
2005-05-09 10:30:00,57.63,57.77,57.59,57.77,13000.0,38.8562,38.9506,38.8292,38.9506,13000.0
2005-05-09 10:40:00,57.75,57.77,57.53,57.68,35500.0,38.9371,38.9506,38.7888,38.8899,35500.0
2005-05-09 10:50:00,57.68,57.74,57.66,57.67,9000.0,38.8899,38.9304,38.8764,38.8832,9000.0
2005-05-09 11:00:00,57.67,57.85,57.64,57.79,22600.0,38.8832,39.0045,38.8629,38.9641,22600.0
2005-05-09 11:10:00,57.8,57.94,57.74,57.94,18600.0,38.9708,39.0652,38.9304,39.0652,18600.0
2005-05-09 11:20:00,57.9,58.03,57.9,57.97,16500.0,39.0382,39.1259,39.0382,39.0854,16500.0
2005-05-09 11:30:00,57.97,58.02,57.85,57.92,34100.0,39.0854,39.1191,39.0045,39.0517,34100.0
2005-05-09 11:40:00,57.92,58.1,57.9,58.07,44600.0,39.0517,39.1731,39.0382,39.1529,44600.0
2005-05-09 11:50:00,58.08,58.17,58.08,58.17,8900.0,39.1596,39.2203,39.1596,39.2203,8900.0
2005-05-09 12:00:00,58.17,58.17,58.0,58.02,15100.0,39.2203,39.2203,39.1057,39.1191,15100.0
2005-05-09 12:10:00,58.02,58.09,58.0,58.04,9500.0,39.1191,39.1663,39.1057,39.1326,9500.0
2005-05-09 12:20:00,58.05,58.08,58.04,58.07,6100.0,39.1394,39.1596,39.1326,39.1529,6100.0
2005-05-09 12:30:00,58.06,58.1,58.04,58.1,9600.0,39.1461,39.1731,39.1326,39.1731,9600.0
2005-05-09 12:40:00,58.09,58.18,58.09,58.16,10500.0,39.1663,39.227,39.1663,39.2135,10500.0
2005-05-09 12:50:00,58.16,58.35,58.16,58.29,23500.0,39.2135,39.3416,39.2135,39.3012,23500.0
2005-05-09 13:00:00,58.26,58.27,58.19,58.19,17600.0,39.281,39.2877,39.2338,39.2338,17600.0
2005-05-09 13:10:00,58.2,58.21,58.08,58.17,11900.0,39.2405,39.2472,39.1596,39.2203,11900.0
2005-05-09 13:20:00,58.17,58.2,58.14,58.17,15000.0,39.2203,39.2405,39.2001,39.2203,15000.0
2005-05-09 13:30:00,58.17,58.19,58.1,58.17,40800.0,39.2203,39.2338,39.1731,39.2203,40800.0
2005-05-09 13:40:00,58.18,58.18,58.14,58.17,20700.0,39.227,39.227,39.2001,39.2203,20700.0
2005-05-09 13:50:00,58.17,58.18,58.16,58.18,13800.0,39.2203,39.227,39.2135,39.227,13800.0
2005-05-09 14:00:00,58.18,58.23,58.08,58.08,36700.0,39.227,39.2607,39.1596,39.1596,36700.0
2005-05-09 14:10:00,58.05,58.19,58.05,58.1,10400.0,39.1394,39.2338,39.1394,39.1731,10400.0
2005-05-09 14:20:00,58.08,58.1,57.97,58.02,8600.0,39.1596,39.1731,39.0854,39.1191,8600.0
2005-05-09 14:30:00,58.02,58.04,57.9,57.96,11900.0,39.1191,39.1326,39.0382,39.0787,11900.0
2005-05-09 14:40:00,57.95,57.95,57.92,57.93,15200.0,39.0719,39.0719,39.0517,39.0585,15200.0
2005-05-09 14:50:00,57.93,57.99,57.9,57.97,17600.0,39.0585,39.0989,39.0382,39.0854,17600.0
2005-05-09 15:00:00,57.94,57.97,57.8,57.83,12100.0,39.0652,39.0854,38.9708,38.991,12100.0
2005-05-09 15:10:00,57.8,57.94,57.77,57.85,28500.0,38.9708,39.0652,38.9506,39.0045,28500.0
2005-05-09 15:20:00,57.86,57.97,57.85,57.97,12700.0,39.0113,39.0854,39.0045,39.0854,12700.0
2005-05-09 15:30:00,57.97,58.0,57.9,57.92,13500.0,39.0854,39.1057,39.0382,39.0517,13500.0
2005-05-09 15:40:00,57.93,58.0,57.89,57.98,19900.0,39.0585,39.1057,39.0315,39.0922,19900.0
2005-05-09 15:50:00,57.98,58.09,57.97,58.0,25800.0,39.0922,39.1663,39.0854,39.1057,25800.0
2005-05-10 09:30:00,58.0,58.06,57.9,58.06,69400.0,39.1057,39.1461,39.0382,39.1461,69400.0
2005-05-10 09:40:00,58.14,58.15,58.0,58.0,22300.0,39.2001,39.2068,39.1057,39.1057,22300.0
2005-05-10 09:50:00,58.01,58.18,57.99,58.04,33200.0,39.1124,39.227,39.0989,39.1326,33200.0
2005-05-10 10:00:00,58.03,58.04,57.95,57.99,62900.0,39.1259,39.1326,39.0719,39.0989,62900.0
2005-05-10 10:10:00,58.01,58.14,58.01,58.08,18600.0,39.1124,39.2001,39.1124,39.1596,18600.0
2005-05-10 10:20:00,58.08,58.1,57.99,58.05,33200.0,39.1596,39.1731,39.0989,39.1394,33200.0
2005-05-10 10:30:00,58.06,58.25,58.03,58.2,26000.0,39.1461,39.2742,39.1259,39.2405,26000.0
2005-05-10 10:40:00,58.2,58.2,58.01,58.05,15600.0,39.2405,39.2405,39.1124,39.1394,15600.0
2005-05-10 10:50:00,58.06,58.12,57.9,57.98,73200.0,39.1461,39.1866,39.0382,39.0922,73200.0
2005-05-10 11:00:00,57.99,58.02,57.95,57.99,40600.0,39.0989,39.1191,39.0719,39.0989,40600.0
2005-05-10 11:10:00,57.99,57.99,57.87,57.92,23300.0,39.0989,39.0989,39.018,39.0517,23300.0
2005-05-10 11:20:00,57.91,57.94,57.9,57.91,6600.0,39.045,39.0652,39.0382,39.045,6600.0
2005-05-10 11:30:00,57.91,57.98,57.91,57.91,15800.0,39.045,39.0922,39.045,39.045,15800.0
2005-05-10 11:40:00,57.91,57.92,57.9,57.9,12200.0,39.045,39.0517,39.0382,39.0382,12200.0
2005-05-10 11:50:00,57.88,57.93,57.85,57.91,52500.0,39.0247,39.0585,39.0045,39.045,52500.0
2005-05-10 12:00:00,57.9,57.91,57.8,57.83,31600.0,39.0382,39.045,38.9708,38.991,31600.0
2005-05-10 12:10:00,57.83,57.96,57.82,57.96,17600.0,38.991,39.0787,38.9843,39.0787,17600.0
2005-05-10 12:20:00,57.98,57.99,57.9,57.98,10000.0,39.0922,39.0989,39.0382,39.0922,10000.0
2005-05-10 12:30:00,58.0,58.03,57.99,58.0,6700.0,39.1057,39.1259,39.0989,39.1057,6700.0
2005-05-10 12:40:00,58.0,58.0,57.81,57.91,29400.0,39.1057,39.1057,38.9776,39.045,29400.0
2005-05-10 12:50:00,57.91,58.02,57.88,57.97,16600.0,39.045,39.1191,39.0247,39.0854,16600.0
2005-05-10 13:00:00,57.99,58.02,57.86,58.02,17300.0,39.0989,39.1191,39.0113,39.1191,17300.0
2005-05-10 13:10:00,58.01,58.15,58.0,58.14,14100.0,39.1124,39.2068,39.1057,39.2001,14100.0
2005-05-10 13:20:00,58.1,58.19,58.07,58.19,8800.0,39.1731,39.2338,39.1529,39.2338,8800.0
2005-05-10 13:30:00,58.19,58.25,58.03,58.04,16500.0,39.2338,39.2742,39.1259,39.1326,16500.0
2005-05-10 13:40:00,58.05,58.05,57.89,57.89,9800.0,39.1394,39.1394,39.0315,39.0315,9800.0
2005-05-10 13:50:00,57.89,57.99,57.85,57.99,15100.0,39.0315,39.0989,39.0045,39.0989,15100.0
2005-05-10 14:00:00,58.01,58.13,57.88,57.88,17800.0,39.1124,39.1933,39.0247,39.0247,17800.0
2005-05-10 14:10:00,57.88,57.99,57.88,57.92,9100.0,39.0247,39.0989,39.0247,39.0517,9100.0
2005-05-10 14:20:00,57.9,57.93,57.81,57.83,10200.0,39.0382,39.0585,38.9776,38.991,10200.0
2005-05-10 14:30:00,57.83,57.85,57.79,57.8,21000.0,38.991,39.0045,38.9641,38.9708,21000.0
2005-05-10 14:40:00,57.8,57.86,57.75,57.8,55200.0,38.9708,39.0113,38.9371,38.9708,55200.0
2005-05-10 14:50:00,57.8,57.82,57.77,57.78,29900.0,38.9708,38.9843,38.9506,38.9573,29900.0
2005-05-10 15:00:00,57.78,57.79,57.7,57.76,70800.0,38.9573,38.9641,38.9034,38.9438,70800.0
2005-05-10 15:10:00,57.79,57.82,57.72,57.81,15000.0,38.9641,38.9843,38.9169,38.9776,15000.0
2005-05-10 15:20:00,57.8,57.87,57.72,57.78,25300.0,38.9708,39.018,38.9169,38.9573,25300.0
2005-05-10 15:30:00,57.78,57.78,57.65,57.69,23200.0,38.9573,38.9573,38.8697,38.8966,23200.0
2005-05-10 15:40:00,57.69,57.87,57.68,57.87,22800.0,38.8966,39.018,38.8899,39.018,22800.0
2005-05-10 15:50:00,57.87,57.87,57.73,57.8,53400.0,39.018,39.018,38.9236,38.9708,53400.0
2005-05-11 09:30:00,57.99,58.4,57.99,58.36,29800.0,39.0989,39.3754,39.0989,39.3484,29800.0
2005-05-11 09:40:00,58.34,58.34,58.06,58.22,18000.0,39.3349,39.3349,39.1461,39.254,18000.0
2005-05-11 09:50:00,58.21,58.21,57.73,57.8,53600.0,39.2472,39.2472,38.9236,38.9708,53600.0
2005-05-11 10:00:00,57.8,57.97,57.78,57.84,18500.0,38.9708,39.0854,38.9573,38.9978,18500.0
2005-05-11 10:10:00,57.84,57.91,57.74,57.77,29100.0,38.9978,39.045,38.9304,38.9506,29100.0
2005-05-11 10:20:00,57.77,57.88,57.74,57.77,36900.0,38.9506,39.0247,38.9304,38.9506,36900.0
2005-05-11 10:30:00,57.82,57.96,57.73,57.94,35100.0,38.9843,39.0787,38.9236,39.0652,35100.0
2005-05-11 10:40:00,57.92,57.92,57.76,57.84,13300.0,39.0517,39.0517,38.9438,38.9978,13300.0
2005-05-11 10:50:00,57.84,57.84,57.53,57.76,31200.0,38.9978,38.9978,38.7888,38.9438,31200.0
2005-05-11 11:00:00,57.73,57.92,57.7,57.92,16000.0,38.9236,39.0517,38.9034,39.0517,16000.0
2005-05-11 11:10:00,57.92,57.92,57.64,57.81,22000.0,39.0517,39.0517,38.8629,38.9776,22000.0
2005-05-11 11:20:00,57.81,57.89,57.77,57.89,33700.0,38.9776,39.0315,38.9506,39.0315,33700.0
2005-05-11 11:30:00,57.92,57.92,57.75,57.81,27800.0,39.0517,39.0517,38.9371,38.9776,27800.0
2005-05-11 11:40:00,57.8,57.85,57.73,57.82,8900.0,38.9708,39.0045,38.9236,38.9843,8900.0
2005-05-11 11:50:00,57.82,57.83,57.71,57.78,11900.0,38.9843,38.991,38.9101,38.9573,11900.0
2005-05-11 12:00:00,57.78,57.85,57.69,57.82,26700.0,38.9573,39.0045,38.8966,38.9843,26700.0
2005-05-11 12:10:00,57.82,57.91,57.69,57.82,28000.0,38.9843,39.045,38.8966,38.9843,28000.0
2005-05-11 12:20:00,57.87,57.99,57.82,57.98,31900.0,39.018,39.0989,38.9843,39.0922,31900.0
2005-05-11 12:30:00,57.98,57.99,57.85,57.89,20900.0,39.0922,39.0989,39.0045,39.0315,20900.0
2005-05-11 12:40:00,57.9,57.99,57.9,57.98,7400.0,39.0382,39.0989,39.0382,39.0922,7400.0
2005-05-11 12:50:00,57.98,57.99,57.94,57.99,5600.0,39.0922,39.0989,39.0652,39.0989,5600.0
2005-05-11 13:00:00,57.99,58.15,57.99,58.15,18800.0,39.0989,39.2068,39.0989,39.2068,18800.0
2005-05-11 13:10:00,58.18,58.36,58.18,58.29,19700.0,39.227,39.3484,39.227,39.3012,19700.0
2005-05-11 13:20:00,58.33,58.33,58.22,58.23,7400.0,39.3282,39.3282,39.254,39.2607,7400.0
2005-05-11 13:30:00,58.22,58.25,58.15,58.21,10600.0,39.254,39.2742,39.2068,39.2472,10600.0
2005-05-11 13:40:00,58.21,58.21,58.02,58.08,9700.0,39.2472,39.2472,39.1191,39.1596,9700.0
2005-05-11 13:50:00,58.15,58.23,58.11,58.22,12100.0,39.2068,39.2607,39.1798,39.254,12100.0
2005-05-11 14:00:00,58.22,58.42,58.21,58.37,17000.0,39.254,39.3888,39.2472,39.3551,17000.0
2005-05-11 14:10:00,58.39,58.56,58.36,58.51,24100.0,39.3686,39.4832,39.3484,39.4495,24100.0
2005-05-11 14:20:00,58.54,58.55,58.5,58.54,17000.0,39.4697,39.4765,39.4428,39.4697,17000.0
2005-05-11 14:30:00,58.5,58.66,58.49,58.59,19300.0,39.4428,39.5507,39.436,39.5035,19300.0
2005-05-11 14:40:00,58.6,58.6,58.45,58.59,20500.0,39.5102,39.5102,39.4091,39.5035,20500.0
2005-05-11 14:50:00,58.59,58.61,58.45,58.47,20300.0,39.5035,39.5169,39.4091,39.4225,20300.0
2005-05-11 15:00:00,58.49,58.49,58.27,58.35,16100.0,39.436,39.436,39.2877,39.3416,16100.0
2005-05-11 15:10:00,58.34,58.37,58.34,58.37,13000.0,39.3349,39.3551,39.3349,39.3551,13000.0
2005-05-11 15:20:00,58.36,58.41,58.32,58.41,26600.0,39.3484,39.3821,39.3214,39.3821,26600.0
2005-05-11 15:30:00,58.39,58.5,58.37,58.47,40300.0,39.3686,39.4428,39.3551,39.4225,40300.0
2005-05-11 15:40:00,58.48,58.55,58.47,58.54,38100.0,39.4293,39.4765,39.4225,39.4697,38100.0
2005-05-11 15:50:00,58.52,58.66,58.04,58.66,90000.0,39.4563,39.5507,39.1326,39.5507,90000.0
2005-05-12 09:30:00,58.56,58.56,58.11,58.11,33200.0,39.4832,39.4832,39.1798,39.1798,33200.0
2005-05-12 09:40:00,58.12,58.9,58.12,58.57,101500.0,39.1866,39.7125,39.1866,39.49,101500.0
2005-05-12 09:50:00,58.52,58.58,58.2,58.22,137200.0,39.4563,39.4967,39.2405,39.254,137200.0
2005-05-12 10:00:00,58.22,58.36,58.12,58.29,56700.0,39.254,39.3484,39.1866,39.3012,56700.0
2005-05-12 10:10:00,58.28,58.48,58.21,58.37,35000.0,39.2944,39.4293,39.2472,39.3551,35000.0
2005-05-12 10:20:00,58.36,58.42,58.3,58.35,32900.0,39.3484,39.3888,39.3079,39.3416,32900.0
2005-05-12 10:30:00,58.35,58.8,58.3,58.66,37800.0,39.3416,39.645,39.3079,39.5507,37800.0
2005-05-12 10:40:00,58.67,58.77,58.4,58.4,64100.0,39.5574,39.6248,39.3754,39.3754,64100.0
2005-05-12 10:50:00,58.4,58.6,58.33,58.44,47800.0,39.3754,39.5102,39.3282,39.4023,47800.0
2005-05-12 11:00:00,58.45,58.59,58.44,58.55,50300.0,39.4091,39.5035,39.4023,39.4765,50300.0
2005-05-12 11:10:00,58.56,58.56,57.93,58.22,48200.0,39.4832,39.4832,39.0585,39.254,48200.0
2005-05-12 11:20:00,58.2,58.36,58.07,58.21,31300.0,39.2405,39.3484,39.1529,39.2472,31300.0
2005-05-12 11:30:00,58.23,58.35,58.17,58.32,38000.0,39.2607,39.3416,39.2203,39.3214,38000.0
2005-05-12 11:40:00,58.33,58.33,58.1,58.17,32000.0,39.3282,39.3282,39.1731,39.2203,32000.0
2005-05-12 11:50:00,58.17,58.25,58.0,58.19,22900.0,39.2203,39.2742,39.1057,39.2338,22900.0
2005-05-12 12:00:00,58.19,58.36,58.14,58.19,32200.0,39.2338,39.3484,39.2001,39.2338,32200.0
2005-05-12 12:10:00,58.21,58.29,58.1,58.27,26300.0,39.2472,39.3012,39.1731,39.2877,26300.0
2005-05-12 12:20:00,58.27,58.34,57.99,58.0,23800.0,39.2877,39.3349,39.0989,39.1057,23800.0
2005-05-12 12:30:00,58.0,58.09,57.76,57.77,31100.0,39.1057,39.1663,38.9438,38.9506,31100.0
2005-05-12 12:40:00,57.79,57.79,57.57,57.71,24500.0,38.9641,38.9641,38.8157,38.9101,24500.0
2005-05-12 12:50:00,57.74,57.9,57.74,57.8,16900.0,38.9304,39.0382,38.9304,38.9708,16900.0
2005-05-12 13:00:00,57.8,58.0,57.78,57.94,34300.0,38.9708,39.1057,38.9573,39.0652,34300.0
2005-05-12 13:10:00,57.95,58.05,57.91,57.99,25300.0,39.0719,39.1394,39.045,39.0989,25300.0
2005-05-12 13:20:00,58.0,58.02,57.92,57.94,51700.0,39.1057,39.1191,39.0517,39.0652,51700.0
2005-05-12 13:30:00,57.95,58.0,57.9,57.92,18300.0,39.0719,39.1057,39.0382,39.0517,18300.0
2005-05-12 13:40:00,57.87,57.87,57.71,57.79,15900.0,39.018,39.018,38.9101,38.9641,15900.0
2005-05-12 13:50:00,57.8,57.97,57.79,57.86,14600.0,38.9708,39.0854,38.9641,39.0113,14600.0
2005-05-12 14:00:00,57.82,57.91,57.75,57.85,19300.0,38.9843,39.045,38.9371,39.0045,19300.0
2005-05-12 14:10:00,57.9,57.9,57.61,57.69,26000.0,39.0382,39.0382,38.8427,38.8966,26000.0
2005-05-12 14:20:00,57.73,57.85,57.51,57.58,41100.0,38.9236,39.0045,38.7753,38.8225,41100.0
2005-05-12 14:30:00,57.58,57.61,57.51,57.52,49400.0,38.8225,38.8427,38.7753,38.782,49400.0
2005-05-12 14:40:00,57.51,57.52,57.29,57.31,48800.0,38.7753,38.782,38.627,38.6404,48800.0
2005-05-12 14:50:00,57.31,57.34,57.25,57.26,80500.0,38.6404,38.6607,38.6,38.6067,80500.0
2005-05-12 15:00:00,57.25,57.32,57.25,57.31,31800.0,38.6,38.6472,38.6,38.6404,31800.0
2005-05-12 15:10:00,57.34,57.34,56.97,57.02,58700.0,38.6607,38.6607,38.4112,38.4449,58700.0
2005-05-12 15:20:00,57.02,57.08,56.89,56.91,64500.0,38.4449,38.4854,38.3573,38.3707,64500.0
2005-05-12 15:30:00,56.91,57.0,56.87,56.99,94300.0,38.3707,38.4314,38.3438,38.4247,94300.0
2005-05-12 15:40:00,56.99,57.0,56.91,57.0,86600.0,38.4247,38.4314,38.3707,38.4314,86600.0
2005-05-12 15:50:00,57.0,57.05,56.74,57.05,179300.0,38.4314,38.4651,38.2561,38.4651,179300.0
2005-05-13 09:30:00,57.09,57.79,57.09,57.74,41100.0,38.4921,38.9641,38.4921,38.9304,41100.0
2005-05-13 09:40:00,57.73,57.73,57.36,57.4,50900.0,38.9236,38.9236,38.6741,38.7011,50900.0
2005-05-13 09:50:00,57.41,57.58,57.37,57.53,47600.0,38.7079,38.8225,38.6809,38.7888,47600.0
2005-05-13 10:00:00,57.5,57.55,57.13,57.32,38600.0,38.7685,38.8023,38.5191,38.6472,38600.0
2005-05-13 10:10:00,57.32,57.35,57.07,57.3,28700.0,38.6472,38.6674,38.4786,38.6337,28700.0
2005-05-13 10:20:00,57.3,57.39,57.11,57.38,11300.0,38.6337,38.6944,38.5056,38.6876,11300.0
2005-05-13 10:30:00,57.37,57.53,57.36,57.47,49300.0,38.6809,38.7888,38.6741,38.7483,49300.0
2005-05-13 10:40:00,57.46,57.57,57.42,57.42,81200.0,38.7416,38.8157,38.7146,38.7146,81200.0
2005-05-13 10:50:00,57.39,57.5,57.35,57.5,20800.0,38.6944,38.7685,38.6674,38.7685,20800.0
2005-05-13 11:00:00,57.5,57.5,57.27,57.37,16600.0,38.7685,38.7685,38.6135,38.6809,16600.0
2005-05-13 11:10:00,57.35,57.48,57.28,57.37,16700.0,38.6674,38.7551,38.6202,38.6809,16700.0
2005-05-13 11:20:00,57.38,57.55,57.38,57.54,31400.0,38.6876,38.8023,38.6876,38.7955,31400.0
2005-05-13 11:30:00,57.52,57.63,57.43,57.63,49900.0,38.782,38.8562,38.7213,38.8562,49900.0
2005-05-13 11:40:00,57.57,57.61,57.46,57.59,12700.0,38.8157,38.8427,38.7416,38.8292,12700.0
2005-05-13 11:50:00,57.63,57.74,57.57,57.57,12700.0,38.8562,38.9304,38.8157,38.8157,12700.0
2005-05-13 12:00:00,57.57,57.57,57.39,57.39,11000.0,38.8157,38.8157,38.6944,38.6944,11000.0
2005-05-13 12:10:00,57.37,57.46,57.3,57.46,16200.0,38.6809,38.7416,38.6337,38.7416,16200.0
2005-05-13 12:20:00,57.42,57.51,57.37,57.39,6800.0,38.7146,38.7753,38.6809,38.6944,6800.0
2005-05-13 12:30:00,57.35,57.36,57.23,57.23,5900.0,38.6674,38.6741,38.5865,38.5865,5900.0
2005-05-13 12:40:00,57.23,57.34,57.23,57.25,8600.0,38.5865,38.6607,38.5865,38.6,8600.0
2005-05-13 12:50:00,57.25,57.45,57.2,57.38,7900.0,38.6,38.7348,38.5663,38.6876,7900.0
2005-05-13 13:00:00,57.35,57.42,57.35,57.35,8600.0,38.6674,38.7146,38.6674,38.6674,8600.0
2005-05-13 13:10:00,57.33,57.36,57.2,57.2,4500.0,38.6539,38.6741,38.5663,38.5663,4500.0
2005-05-13 13:20:00,57.18,57.2,56.96,57.06,19600.0,38.5528,38.5663,38.4045,38.4719,19600.0
2005-05-13 13:30:00,57.04,57.15,57.0,57.08,26300.0,38.4584,38.5326,38.4314,38.4854,26300.0
2005-05-13 13:40:00,57.08,57.08,56.9,56.91,25300.0,38.4854,38.4854,38.364,38.3707,25300.0
2005-05-13 13:50:00,56.91,56.91,56.68,56.68,36600.0,38.3707,38.3707,38.2157,38.2157,36600.0
2005-05-13 14:00:00,56.65,56.7,56.53,56.69,98800.0,38.1954,38.2292,38.1145,38.2224,98800.0
2005-05-13 14:10:00,56.73,56.82,56.58,56.61,26400.0,38.2494,38.3101,38.1482,38.1685,26400.0
2005-05-13 14:20:00,56.61,56.65,56.5,56.54,17900.0,38.1685,38.1954,38.0943,38.1213,17900.0
2005-05-13 14:30:00,56.54,56.54,56.06,56.06,33900.0,38.1213,38.1213,37.7976,37.7976,33900.0
2005-05-13 14:40:00,56.06,56.18,55.84,55.85,83400.0,37.7976,37.8785,37.6493,37.6561,83400.0
2005-05-13 14:50:00,55.85,56.32,55.84,56.21,30000.0,37.6561,37.9729,37.6493,37.8988,30000.0
2005-05-13 15:00:00,56.21,56.38,55.97,56.36,28700.0,37.8988,38.0134,37.737,37.9999,28700.0
2005-05-13 15:10:00,56.41,56.5,56.3,56.5,41700.0,38.0336,38.0943,37.9595,38.0943,41700.0
2005-05-13 15:20:00,56.5,56.69,56.5,56.58,46400.0,38.0943,38.2224,38.0943,38.1482,46400.0
2005-05-13 15:30:00,56.57,56.62,56.44,56.62,34500.0,38.1415,38.1752,38.0539,38.1752,34500.0
2005-05-13 15:40:00,56.66,56.8,56.52,56.79,27400.0,38.2022,38.2966,38.1078,38.2898,27400.0
2005-05-13 15:50:00,56.79,56.85,56.66,56.85,45500.0,38.2898,38.3303,38.2022,38.3303,45500.0
2005-05-16 09:30:00,57.19,57.19,56.98,57.18,30300.0,38.5595,38.5595,38.4179,38.5528,30300.0
2005-05-16 09:40:00,57.17,57.49,57.1,57.4,43400.0,38.546,38.7618,38.4988,38.7011,43400.0
2005-05-16 09:50:00,57.39,57.69,57.29,57.62,45600.0,38.6944,38.8966,38.627,38.8494,45600.0
2005-05-16 10:00:00,57.65,58.11,57.55,57.98,49600.0,38.8697,39.1798,38.8023,39.0922,49600.0
2005-05-16 10:10:00,57.99,58.2,57.74,58.2,57100.0,39.0989,39.2405,38.9304,39.2405,57100.0
2005-05-16 10:20:00,58.2,58.2,58.12,58.17,27600.0,39.2405,39.2405,39.1866,39.2203,27600.0
2005-05-16 10:30:00,58.17,58.24,58.0,58.19,27900.0,39.2203,39.2675,39.1057,39.2338,27900.0
2005-05-16 10:40:00,58.2,58.41,58.13,58.3,40200.0,39.2405,39.3821,39.1933,39.3079,40200.0
2005-05-16 10:50:00,58.3,58.35,58.11,58.27,14600.0,39.3079,39.3416,39.1798,39.2877,14600.0
2005-05-16 11:00:00,58.26,58.36,58.15,58.28,26800.0,39.281,39.3484,39.2068,39.2944,26800.0
2005-05-16 11:10:00,58.3,58.34,58.24,58.32,20900.0,39.3079,39.3349,39.2675,39.3214,20900.0
2005-05-16 11:20:00,58.32,58.33,58.09,58.14,36900.0,39.3214,39.3282,39.1663,39.2001,36900.0
2005-05-16 11:30:00,58.16,58.4,58.16,58.26,25500.0,39.2135,39.3754,39.2135,39.281,25500.0
2005-05-16 11:40:00,58.23,58.24,58.2,58.2,7200.0,39.2607,39.2675,39.2405,39.2405,7200.0
2005-05-16 11:50:00,58.2,58.21,58.1,58.1,16400.0,39.2405,39.2472,39.1731,39.1731,16400.0
2005-05-16 12:00:00,58.11,58.14,57.97,57.97,32600.0,39.1798,39.2001,39.0854,39.0854,32600.0
2005-05-16 12:10:00,57.91,58.06,57.91,58.0,11100.0,39.045,39.1461,39.045,39.1057,11100.0
2005-05-16 12:20:00,58.0,58.01,57.93,57.96,20700.0,39.1057,39.1124,39.0585,39.0787,20700.0
2005-05-16 12:30:00,57.98,58.0,57.86,57.93,33900.0,39.0922,39.1057,39.0113,39.0585,33900.0
2005-05-16 12:40:00,57.93,58.0,57.92,57.99,12800.0,39.0585,39.1057,39.0517,39.0989,12800.0
2005-05-16 12:50:00,57.99,58.0,57.94,58.0,19400.0,39.0989,39.1057,39.0652,39.1057,19400.0
2005-05-16 13:00:00,58.0,58.13,57.95,58.13,36700.0,39.1057,39.1933,39.0719,39.1933,36700.0
2005-05-16 13:10:00,58.15,58.21,58.05,58.18,9600.0,39.2068,39.2472,39.1394,39.227,9600.0
2005-05-16 13:20:00,58.22,58.39,58.22,58.3,18000.0,39.254,39.3686,39.254,39.3079,18000.0
2005-05-16 13:30:00,58.29,58.34,58.22,58.29,14400.0,39.3012,39.3349,39.254,39.3012,14400.0
2005-05-16 13:40:00,58.29,58.34,58.27,58.33,21000.0,39.3012,39.3349,39.2877,39.3282,21000.0
2005-05-16 13:50:00,58.32,58.33,58.25,58.29,13500.0,39.3214,39.3282,39.2742,39.3012,13500.0
2005-05-16 14:00:00,58.28,58.32,58.17,58.17,16100.0,39.2944,39.3214,39.2203,39.2203,16100.0
2005-05-16 14:10:00,58.17,58.24,58.15,58.22,11900.0,39.2203,39.2675,39.2068,39.254,11900.0
2005-05-16 14:20:00,58.23,58.26,58.2,58.26,15700.0,39.2607,39.281,39.2405,39.281,15700.0
2005-05-16 14:30:00,58.26,58.31,58.23,58.25,18200.0,39.281,39.3147,39.2607,39.2742,18200.0
2005-05-16 14:40:00,58.28,58.42,58.27,58.36,14900.0,39.2944,39.3888,39.2877,39.3484,14900.0
2005-05-16 14:50:00,58.36,58.41,58.34,58.35,21600.0,39.3484,39.3821,39.3349,39.3416,21600.0
2005-05-16 15:00:00,58.36,58.5,58.36,58.4,27300.0,39.3484,39.4428,39.3484,39.3754,27300.0
2005-05-16 15:10:00,58.43,58.48,58.3,58.45,60000.0,39.3956,39.4293,39.3079,39.4091,60000.0
2005-05-16 15:20:00,58.43,58.66,58.4,58.44,44000.0,39.3956,39.5507,39.3754,39.4023,44000.0
2005-05-16 15:30:00,58.44,58.5,58.42,58.45,28800.0,39.4023,39.4428,39.3888,39.4091,28800.0
2005-05-16 15:40:00,58.44,58.45,58.36,58.41,59300.0,39.4023,39.4091,39.3484,39.3821,59300.0
2005-05-16 15:50:00,58.41,58.5,58.38,58.5,102100.0,39.3821,39.4428,39.3619,39.4428,102100.0
2005-05-17 09:30:00,58.51,58.51,58.2,58.22,21900.0,39.4495,39.4495,39.2405,39.254,21900.0
2005-05-17 09:40:00,58.31,58.98,58.28,58.7,36300.0,39.3147,39.7664,39.2944,39.5776,36300.0
2005-05-17 09:50:00,58.72,58.84,58.67,58.83,50400.0,39.5911,39.672,39.5574,39.6653,50400.0
2005-05-17 10:00:00,58.82,58.88,58.61,58.61,31000.0,39.6585,39.699,39.5169,39.5169,31000.0
2005-05-17 10:10:00,58.6,58.69,58.4,58.5,26800.0,39.5102,39.5709,39.3754,39.4428,26800.0
2005-05-17 10:20:00,58.53,58.66,58.42,58.56,35200.0,39.463,39.5507,39.3888,39.4832,35200.0
2005-05-17 10:30:00,58.58,58.6,58.47,58.47,50500.0,39.4967,39.5102,39.4225,39.4225,50500.0
2005-05-17 10:40:00,58.47,58.5,58.3,58.31,26500.0,39.4225,39.4428,39.3079,39.3147,26500.0
2005-05-17 10:50:00,58.29,58.37,58.2,58.27,25500.0,39.3012,39.3551,39.2405,39.2877,25500.0
2005-05-17 11:00:00,58.28,58.49,58.28,58.31,25200.0,39.2944,39.436,39.2944,39.3147,25200.0
2005-05-17 11:10:00,58.29,58.38,58.29,58.34,22400.0,39.3012,39.3619,39.3012,39.3349,22400.0
2005-05-17 11:20:00,58.35,58.39,58.31,58.31,18900.0,39.3416,39.3686,39.3147,39.3147,18900.0
2005-05-17 11:30:00,58.31,58.32,57.99,58.05,53100.0,39.3147,39.3214,39.0989,39.1394,53100.0
2005-05-17 11:40:00,58.04,58.12,57.95,58.07,40500.0,39.1326,39.1866,39.0719,39.1529,40500.0
2005-05-17 11:50:00,58.08,58.25,58.05,58.18,56600.0,39.1596,39.2742,39.1394,39.227,56600.0
2005-05-17 12:00:00,58.12,58.19,58.08,58.13,15300.0,39.1866,39.2338,39.1596,39.1933,15300.0
2005-05-17 12:10:00,58.11,58.12,58.04,58.1,10600.0,39.1798,39.1866,39.1326,39.1731,10600.0
2005-05-17 12:20:00,58.08,58.13,58.07,58.11,18800.0,39.1596,39.1933,39.1529,39.1798,18800.0
2005-05-17 12:30:00,58.1,58.16,58.05,58.07,36500.0,39.1731,39.2135,39.1394,39.1529,36500.0
2005-05-17 12:40:00,58.08,58.18,58.05,58.16,9600.0,39.1596,39.227,39.1394,39.2135,9600.0
2005-05-17 12:50:00,58.17,58.19,58.12,58.15,9000.0,39.2203,39.2338,39.1866,39.2068,9000.0
2005-05-17 13:00:00,58.16,58.29,58.14,58.2,73000.0,39.2135,39.3012,39.2001,39.2405,73000.0
2005-05-17 13:10:00,58.21,58.35,58.2,58.25,26800.0,39.2472,39.3416,39.2405,39.2742,26800.0
2005-05-17 13:20:00,58.25,58.34,58.25,58.3,15300.0,39.2742,39.3349,39.2742,39.3079,15300.0
2005-05-17 13:30:00,58.34,58.44,58.3,58.39,12200.0,39.3349,39.4023,39.3079,39.3686,12200.0
2005-05-17 13:40:00,58.39,58.48,58.35,58.39,23100.0,39.3686,39.4293,39.3416,39.3686,23100.0
2005-05-17 13:50:00,58.38,58.46,58.3,58.4,26200.0,39.3619,39.4158,39.3079,39.3754,26200.0
2005-05-17 14:00:00,58.41,58.46,58.38,58.46,24200.0,39.3821,39.4158,39.3619,39.4158,24200.0
2005-05-17 14:10:00,58.46,58.58,58.44,58.5,96400.0,39.4158,39.4967,39.4023,39.4428,96400.0
2005-05-17 14:20:00,58.5,58.57,58.45,58.56,53700.0,39.4428,39.49,39.4091,39.4832,53700.0
2005-05-17 14:30:00,58.55,58.78,58.55,58.72,54400.0,39.4765,39.6316,39.4765,39.5911,54400.0
2005-05-17 14:40:00,58.74,58.84,58.57,58.58,52000.0,39.6046,39.672,39.49,39.4967,52000.0
2005-05-17 14:50:00,58.58,58.74,58.58,58.62,57500.0,39.4967,39.6046,39.4967,39.5237,57500.0
2005-05-17 15:00:00,58.6,58.77,58.58,58.77,50500.0,39.5102,39.6248,39.4967,39.6248,50500.0
2005-05-17 15:10:00,58.76,58.84,58.65,58.7,47000.0,39.6181,39.672,39.5439,39.5776,47000.0
2005-05-17 15:20:00,58.7,58.75,58.65,58.72,30600.0,39.5776,39.6113,39.5439,39.5911,30600.0
2005-05-17 15:30:00,58.73,58.87,58.68,58.74,61900.0,39.5978,39.6922,39.5641,39.6046,61900.0
2005-05-17 15:40:00,58.7,58.86,58.7,58.86,66400.0,39.5776,39.6855,39.5776,39.6855,66400.0
2005-05-17 15:50:00,58.86,58.98,58.73,58.93,108100.0,39.6855,39.7664,39.5978,39.7327,108100.0
2005-05-18 09:30:00,57.3,57.7,56.6,57.2,885200.0,38.6337,38.9034,38.1617,38.5663,885200.0
2005-05-18 09:40:00,57.2,57.25,56.71,56.86,604100.0,38.5663,38.6,38.2359,38.337,604100.0
2005-05-18 09:50:00,56.85,56.88,56.43,56.55,316600.0,38.3303,38.3505,38.0471,38.128,316600.0
2005-05-18 10:00:00,56.56,56.56,56.2,56.36,377400.0,38.1348,38.1348,37.892,37.9999,377400.0
2005-05-18 10:10:00,56.33,56.44,56.16,56.34,199300.0,37.9797,38.0539,37.8651,37.9864,199300.0
2005-05-18 10:20:00,56.34,56.47,56.2,56.3,203300.0,37.9864,38.0741,37.892,37.9595,203300.0
2005-05-18 10:30:00,56.29,56.74,56.27,56.38,129800.0,37.9527,38.2561,37.9392,38.0134,129800.0
2005-05-18 10:40:00,56.35,56.65,56.29,56.57,116500.0,37.9932,38.1954,37.9527,38.1415,116500.0
2005-05-18 10:50:00,56.57,56.98,56.52,56.98,150000.0,38.1415,38.4179,38.1078,38.4179,150000.0
2005-05-18 11:00:00,57.03,57.25,56.75,56.8,109400.0,38.4516,38.6,38.2629,38.2966,109400.0
2005-05-18 11:10:00,56.78,57.08,56.78,57.03,82200.0,38.2831,38.4854,38.2831,38.4516,82200.0
2005-05-18 11:20:00,57.03,57.37,57.03,57.22,176500.0,38.4516,38.6809,38.4516,38.5798,176500.0
2005-05-18 11:30:00,57.22,57.32,57.2,57.2,97300.0,38.5798,38.6472,38.5663,38.5663,97300.0
2005-05-18 11:40:00,57.2,57.21,57.08,57.15,59300.0,38.5663,38.573,38.4854,38.5326,59300.0
2005-05-18 11:50:00,57.15,57.4,57.12,57.4,121500.0,38.5326,38.7011,38.5123,38.7011,121500.0
2005-05-18 12:00:00,57.39,57.63,57.25,57.33,190200.0,38.6944,38.8562,38.6,38.6539,190200.0
2005-05-18 12:10:00,57.35,57.5,57.29,57.45,91200.0,38.6674,38.7685,38.627,38.7348,91200.0
2005-05-18 12:20:00,57.45,57.48,57.37,57.41,43500.0,38.7348,38.7551,38.6809,38.7079,43500.0
2005-05-18 12:30:00,57.41,57.41,57.2,57.4,50300.0,38.7079,38.7079,38.5663,38.7011,50300.0
2005-05-18 12:40:00,57.4,57.42,57.3,57.32,55300.0,38.7011,38.7146,38.6337,38.6472,55300.0
2005-05-18 12:50:00,57.32,57.32,57.08,57.19,73000.0,38.6472,38.6472,38.4854,38.5595,73000.0
2005-05-18 13:00:00,57.2,57.32,57.16,57.17,31600.0,38.5663,38.6472,38.5393,38.546,31600.0
2005-05-18 13:10:00,57.16,57.16,57.02,57.03,49200.0,38.5393,38.5393,38.4449,38.4516,49200.0
2005-05-18 13:20:00,57.03,57.06,56.89,57.05,70100.0,38.4516,38.4719,38.3573,38.4651,70100.0
2005-05-18 13:30:00,57.05,57.17,57.04,57.04,38300.0,38.4651,38.546,38.4584,38.4584,38300.0
2005-05-18 13:40:00,57.0,57.15,56.93,57.15,67300.0,38.4314,38.5326,38.3842,38.5326,67300.0
2005-05-18 13:50:00,57.15,57.15,56.91,56.91,50200.0,38.5326,38.5326,38.3707,38.3707,50200.0
2005-05-18 14:00:00,56.9,56.92,56.72,56.73,63200.0,38.364,38.3775,38.2426,38.2494,63200.0
2005-05-18 14:10:00,56.71,56.9,56.7,56.87,62800.0,38.2359,38.364,38.2292,38.3438,62800.0
2005-05-18 14:20:00,56.86,56.86,56.68,56.75,73000.0,38.337,38.337,38.2157,38.2629,73000.0
2005-05-18 14:30:00,56.74,56.74,56.5,56.71,99500.0,38.2561,38.2561,38.0943,38.2359,99500.0
2005-05-18 14:40:00,56.71,56.84,56.61,56.64,69100.0,38.2359,38.3235,38.1685,38.1887,69100.0
2005-05-18 14:50:00,56.65,56.65,56.42,56.55,116500.0,38.1954,38.1954,38.0404,38.128,116500.0
2005-05-18 15:00:00,56.52,56.58,56.4,56.52,78700.0,38.1078,38.1482,38.0269,38.1078,78700.0
2005-05-18 15:10:00,56.51,56.61,56.3,56.57,81600.0,38.101,38.1685,37.9595,38.1415,81600.0
2005-05-18 15:20:00,56.57,56.77,56.56,56.62,67000.0,38.1415,38.2763,38.1348,38.1752,67000.0
2005-05-18 15:30:00,56.6,56.67,56.44,56.55,89700.0,38.1617,38.2089,38.0539,38.128,89700.0
2005-05-18 15:40:00,56.57,56.59,56.42,56.5,89500.0,38.1415,38.155,38.0404,38.0943,89500.0
2005-05-18 15:50:00,56.51,56.77,56.49,56.7,128600.0,38.101,38.2763,38.0876,38.2292,128600.0
2005-05-19 09:30:00,56.7,56.7,56.31,56.64,87200.0,38.2292,38.2292,37.9662,38.1887,87200.0
2005-05-19 09:40:00,56.66,57.0,56.65,56.86,84900.0,38.2022,38.4314,38.1954,38.337,84900.0
2005-05-19 09:50:00,56.86,56.9,56.7,56.7,65700.0,38.337,38.364,38.2292,38.2292,65700.0
2005-05-19 10:00:00,56.7,56.75,56.42,56.71,90000.0,38.2292,38.2629,38.0404,38.2359,90000.0
2005-05-19 10:10:00,56.78,56.78,56.39,56.44,111100.0,38.2831,38.2831,38.0201,38.0539,111100.0
2005-05-19 10:20:00,56.44,56.5,56.21,56.3,84700.0,38.0539,38.0943,37.8988,37.9595,84700.0
2005-05-19 10:30:00,56.34,56.49,56.25,56.25,71800.0,37.9864,38.0876,37.9257,37.9257,71800.0
2005-05-19 10:40:00,56.24,56.75,55.88,55.88,135800.0,37.919,38.2629,37.6763,37.6763,135800.0
2005-05-19 10:50:00,55.89,56.06,55.8,55.84,180100.0,37.683,37.7976,37.6223,37.6493,180100.0
2005-05-19 11:00:00,55.84,55.85,55.5,55.51,152600.0,37.6493,37.6561,37.4201,37.4268,152600.0
2005-05-19 11:10:00,55.5,55.85,55.49,55.61,96300.0,37.4201,37.6561,37.4133,37.4942,96300.0
2005-05-19 11:20:00,55.62,55.68,55.37,55.37,66900.0,37.501,37.5414,37.3324,37.3324,66900.0
2005-05-19 11:30:00,55.4,55.55,55.25,55.52,123200.0,37.3526,37.4538,37.2515,37.4336,123200.0
2005-05-19 11:40:00,55.53,55.73,55.51,55.66,82800.0,37.4403,37.5751,37.4268,37.5279,82800.0
2005-05-19 11:50:00,55.66,55.85,55.55,55.55,91000.0,37.5279,37.6561,37.4538,37.4538,91000.0
2005-05-19 12:00:00,55.5,55.64,55.46,55.6,83900.0,37.4201,37.5145,37.3931,37.4875,83900.0
2005-05-19 12:10:00,55.61,55.64,55.5,55.62,58300.0,37.4942,37.5145,37.4201,37.501,58300.0
2005-05-19 12:20:00,55.62,55.62,55.32,55.35,72200.0,37.501,37.501,37.2987,37.3189,72200.0
2005-05-19 12:30:00,55.34,55.56,55.34,55.53,28300.0,37.3122,37.4605,37.3122,37.4403,28300.0
2005-05-19 12:40:00,55.52,55.52,55.3,55.3,57200.0,37.4336,37.4336,37.2852,37.2852,57200.0
2005-05-19 12:50:00,55.31,55.35,55.29,55.35,46600.0,37.292,37.3189,37.2785,37.3189,46600.0
2005-05-19 13:00:00,55.35,55.44,55.12,55.3,115700.0,37.3189,37.3796,37.1639,37.2852,115700.0
2005-05-19 13:10:00,55.3,55.3,55.25,55.29,29900.0,37.2852,37.2852,37.2515,37.2785,29900.0
2005-05-19 13:20:00,55.28,55.3,55.18,55.18,76300.0,37.2717,37.2852,37.2043,37.2043,76300.0
2005-05-19 13:30:00,55.15,55.3,55.0,55.05,67600.0,37.1841,37.2852,37.083,37.1167,67600.0
2005-05-19 13:40:00,55.03,55.11,54.81,54.81,62800.0,37.1032,37.1571,36.9548,36.9548,62800.0
2005-05-19 13:50:00,54.78,55.01,54.74,54.8,140400.0,36.9346,37.0897,36.9077,36.9481,140400.0
2005-05-19 14:00:00,54.75,55.07,54.75,54.84,72000.0,36.9144,37.1301,36.9144,36.9751,72000.0
2005-05-19 14:10:00,54.84,54.89,54.63,54.72,139900.0,36.9751,37.0088,36.8335,36.8942,139900.0
2005-05-19 14:20:00,54.73,54.97,54.64,54.9,60000.0,36.9009,37.0627,36.8402,37.0155,60000.0
2005-05-19 14:30:00,54.9,55.05,54.7,54.73,116800.0,37.0155,37.1167,36.8807,36.9009,116800.0
2005-05-19 14:40:00,54.74,54.83,54.68,54.73,92300.0,36.9077,36.9683,36.8672,36.9009,92300.0
2005-05-19 14:50:00,54.73,54.84,54.66,54.83,77900.0,36.9009,36.9751,36.8537,36.9683,77900.0
2005-05-19 15:00:00,54.83,54.95,54.77,54.82,152500.0,36.9683,37.0492,36.9279,36.9616,152500.0
2005-05-19 15:10:00,54.82,55.1,54.82,55.06,171600.0,36.9616,37.1504,36.9616,37.1234,171600.0
2005-05-19 15:20:00,55.07,55.12,54.94,55.01,112000.0,37.1301,37.1639,37.0425,37.0897,112000.0
2005-05-19 15:30:00,55.01,55.1,54.95,54.99,116000.0,37.0897,37.1504,37.0492,37.0762,116000.0
2005-05-19 15:40:00,54.99,55.09,54.94,55.0,84600.0,37.0762,37.1436,37.0425,37.083,84600.0
2005-05-19 15:50:00,54.99,55.47,54.98,55.13,171200.0,37.0762,37.3998,37.0695,37.1706,171200.0
2005-05-20 09:30:00,53.91,54.04,53.4,53.83,340100.0,36.348,36.4357,36.0042,36.2941,340100.0
2005-05-20 09:40:00,53.81,53.81,53.0,53.01,293600.0,36.2806,36.2806,35.7345,35.7412,293600.0
2005-05-20 09:50:00,53.01,53.2,52.9,53.06,371700.0,35.7412,35.8693,35.6671,35.7749,371700.0
2005-05-20 10:00:00,53.0,53.05,52.6,52.83,346800.0,35.7345,35.7682,35.4648,35.6199,346800.0
2005-05-20 10:10:00,52.81,52.85,52.64,52.76,246700.0,35.6064,35.6333,35.4918,35.5727,246700.0
2005-05-20 10:20:00,52.77,52.77,52.51,52.67,154600.0,35.5794,35.5794,35.4041,35.512,154600.0
2005-05-20 10:30:00,52.66,52.8,52.63,52.75,114900.0,35.5052,35.5996,35.485,35.5659,114900.0
2005-05-20 10:40:00,52.76,52.85,52.54,52.67,137000.0,35.5727,35.6333,35.4243,35.512,137000.0
2005-05-20 10:50:00,52.66,52.75,52.55,52.7,124400.0,35.5052,35.5659,35.4311,35.5322,124400.0
2005-05-20 11:00:00,52.68,52.9,52.68,52.83,363000.0,35.5187,35.6671,35.5187,35.6199,363000.0
2005-05-20 11:10:00,52.84,53.19,52.84,53.19,313100.0,35.6266,35.8626,35.6266,35.8626,313100.0
2005-05-20 11:20:00,53.11,53.11,52.86,52.88,165800.0,35.8086,35.8086,35.6401,35.6536,165800.0
2005-05-20 11:30:00,52.91,53.08,52.87,53.07,221500.0,35.6738,35.7884,35.6468,35.7817,221500.0
2005-05-20 11:40:00,53.06,53.11,53.03,53.08,75200.0,35.7749,35.8086,35.7547,35.7884,75200.0
2005-05-20 11:50:00,53.07,53.45,53.07,53.44,98500.0,35.7817,36.0379,35.7817,36.0311,98500.0
2005-05-20 12:00:00,53.44,53.44,53.25,53.39,89200.0,36.0311,36.0311,35.903,35.9974,89200.0
2005-05-20 12:10:00,53.4,53.43,53.28,53.32,52900.0,36.0042,36.0244,35.9233,35.9502,52900.0
2005-05-20 12:20:00,53.32,53.47,53.13,53.45,83600.0,35.9502,36.0514,35.8221,36.0379,83600.0
2005-05-20 12:30:00,53.48,53.72,53.48,53.68,144900.0,36.0581,36.2199,36.0581,36.193,144900.0
2005-05-20 12:40:00,53.68,53.69,53.59,53.59,105300.0,36.193,36.1997,36.1323,36.1323,105300.0
2005-05-20 12:50:00,53.59,53.66,53.54,53.66,98300.0,36.1323,36.1795,36.0986,36.1795,98300.0
2005-05-20 13:00:00,53.65,53.9,53.65,53.86,55200.0,36.1727,36.3413,36.1727,36.3143,55200.0
2005-05-20 13:10:00,53.86,53.91,53.78,53.8,67300.0,36.3143,36.348,36.2604,36.2739,67300.0
2005-05-20 13:20:00,53.8,53.85,53.75,53.84,100200.0,36.2739,36.3076,36.2402,36.3008,100200.0
2005-05-20 13:30:00,53.84,53.85,53.75,53.81,53600.0,36.3008,36.3076,36.2402,36.2806,53600.0
2005-05-20 13:40:00,53.81,53.9,53.78,53.88,53100.0,36.2806,36.3413,36.2604,36.3278,53100.0
2005-05-20 13:50:00,53.94,54.02,53.9,53.97,94600.0,36.3683,36.4222,36.3413,36.3885,94600.0
2005-05-20 14:00:00,53.97,54.47,53.95,54.47,256700.0,36.3885,36.7256,36.375,36.7256,256700.0
2005-05-20 14:10:00,54.49,54.58,54.27,54.42,166500.0,36.7391,36.7998,36.5908,36.6919,166500.0
2005-05-20 14:20:00,54.42,54.8,54.42,54.73,206000.0,36.6919,36.9481,36.6919,36.9009,206000.0
2005-05-20 14:30:00,54.73,55.07,54.72,54.83,218400.0,36.9009,37.1301,36.8942,36.9683,218400.0
2005-05-20 14:40:00,54.82,54.87,54.53,54.62,147700.0,36.9616,36.9953,36.7661,36.8267,147700.0
2005-05-20 14:50:00,54.62,54.62,54.18,54.41,137100.0,36.8267,36.8267,36.5301,36.6852,137100.0
2005-05-20 15:00:00,54.41,54.48,54.2,54.4,97100.0,36.6852,36.7323,36.5436,36.6784,97100.0
2005-05-20 15:10:00,54.39,54.79,54.39,54.65,88600.0,36.6717,36.9414,36.6717,36.847,88600.0
2005-05-20 15:20:00,54.64,54.72,54.53,54.54,60400.0,36.8402,36.8942,36.7661,36.7728,60400.0
2005-05-20 15:30:00,54.51,54.65,54.5,54.56,83200.0,36.7526,36.847,36.7458,36.7863,83200.0
2005-05-20 15:40:00,54.56,54.63,54.49,54.52,110100.0,36.7863,36.8335,36.7391,36.7593,110100.0
2005-05-20 15:50:00,54.51,54.59,54.47,54.49,192100.0,36.7526,36.8065,36.7256,36.7391,192100.0
2005-05-23 09:30:00,54.65,54.88,54.61,54.8,54300.0,36.847,37.002,36.82,36.9481,54300.0
2005-05-23 09:40:00,54.8,55.0,54.75,54.78,138300.0,36.9481,37.083,36.9144,36.9346,138300.0
2005-05-23 09:50:00,54.82,55.05,54.74,54.82,129300.0,36.9616,37.1167,36.9077,36.9616,129300.0
2005-05-23 10:00:00,54.81,54.99,54.81,54.98,60800.0,36.9548,37.0762,36.9548,37.0695,60800.0
2005-05-23 10:10:00,54.98,54.98,54.83,54.9,41700.0,37.0695,37.0695,36.9683,37.0155,41700.0
2005-05-23 10:20:00,54.9,55.07,54.9,54.93,91800.0,37.0155,37.1301,37.0155,37.0358,91800.0
2005-05-23 10:30:00,54.94,54.96,54.89,54.89,54900.0,37.0425,37.056,37.0088,37.0088,54900.0
2005-05-23 10:40:00,54.88,54.95,54.88,54.91,19000.0,37.002,37.0492,37.002,37.0223,19000.0
2005-05-23 10:50:00,54.92,54.99,54.9,54.98,38400.0,37.029,37.0762,37.0155,37.0695,38400.0
2005-05-23 11:00:00,54.98,55.04,54.9,54.99,64100.0,37.0695,37.1099,37.0155,37.0762,64100.0
2005-05-23 11:10:00,55.0,55.07,54.95,54.98,37100.0,37.083,37.1301,37.0492,37.0695,37100.0
2005-05-23 11:20:00,54.98,54.98,54.92,54.97,30300.0,37.0695,37.0695,37.029,37.0627,30300.0
2005-05-23 11:30:00,54.98,55.18,54.97,55.18,55100.0,37.0695,37.2043,37.0627,37.2043,55100.0
2005-05-23 11:40:00,55.18,55.27,55.02,55.14,52800.0,37.2043,37.265,37.0964,37.1773,52800.0
2005-05-23 11:50:00,55.07,55.17,55.07,55.13,39600.0,37.1301,37.1976,37.1301,37.1706,39600.0
2005-05-23 12:00:00,55.15,55.36,55.11,55.31,35900.0,37.1841,37.3257,37.1571,37.292,35900.0
2005-05-23 12:10:00,55.32,55.37,55.25,55.26,24100.0,37.2987,37.3324,37.2515,37.2583,24100.0
2005-05-23 12:20:00,55.27,55.39,55.26,55.27,29200.0,37.265,37.3459,37.2583,37.265,29200.0
2005-05-23 12:30:00,55.26,55.36,55.2,55.21,33900.0,37.2583,37.3257,37.2178,37.2245,33900.0
2005-05-23 12:40:00,55.23,55.38,55.22,55.35,15000.0,37.238,37.3392,37.2313,37.3189,15000.0
2005-05-23 12:50:00,55.35,55.39,55.32,55.39,15000.0,37.3189,37.3459,37.2987,37.3459,15000.0
2005-05-23 13:00:00,55.39,55.51,55.39,55.49,30800.0,37.3459,37.4268,37.3459,37.4133,30800.0
2005-05-23 13:10:00,55.46,55.65,55.46,55.59,46100.0,37.3931,37.5212,37.3931,37.4808,46100.0
2005-05-23 13:20:00,55.6,55.63,55.5,55.52,30100.0,37.4875,37.5077,37.4201,37.4336,30100.0
2005-05-23 13:30:00,55.52,55.92,55.52,55.73,79500.0,37.4336,37.7032,37.4336,37.5751,79500.0
2005-05-23 13:40:00,55.74,55.79,55.66,55.67,64400.0,37.5819,37.6156,37.5279,37.5347,64400.0
2005-05-23 13:50:00,55.67,55.84,55.67,55.81,52400.0,37.5347,37.6493,37.5347,37.6291,52400.0
2005-05-23 14:00:00,55.84,56.04,55.84,56.0,84400.0,37.6493,37.7842,37.6493,37.7572,84400.0
2005-05-23 14:10:00,56.01,56.15,55.9,56.15,82400.0,37.7639,37.8583,37.6898,37.8583,82400.0
2005-05-23 14:20:00,56.12,56.15,56.04,56.06,36900.0,37.8381,37.8583,37.7842,37.7976,36900.0
2005-05-23 14:30:00,56.07,56.23,56.04,56.17,69700.0,37.8044,37.9123,37.7842,37.8718,69700.0
2005-05-23 14:40:00,56.18,56.36,56.18,56.26,82400.0,37.8785,37.9999,37.8785,37.9325,82400.0
2005-05-23 14:50:00,56.28,56.31,56.22,56.23,61400.0,37.946,37.9662,37.9055,37.9123,61400.0
2005-05-23 15:00:00,56.23,56.23,56.1,56.12,60900.0,37.9123,37.9123,37.8246,37.8381,60900.0
2005-05-23 15:10:00,56.1,56.15,56.01,56.15,67200.0,37.8246,37.8583,37.7639,37.8583,67200.0
2005-05-23 15:20:00,56.11,56.2,56.08,56.08,52400.0,37.8314,37.892,37.8111,37.8111,52400.0
2005-05-23 15:30:00,56.08,56.24,56.08,56.22,81800.0,37.8111,37.919,37.8111,37.9055,81800.0
2005-05-23 15:40:00,56.22,56.22,55.97,55.98,75000.0,37.9055,37.9055,37.737,37.7437,75000.0
2005-05-23 15:50:00,55.95,56.04,55.91,55.98,107900.0,37.7235,37.7842,37.6965,37.7437,107900.0
2005-05-24 09:30:00,55.86,56.0,55.7,55.86,42900.0,37.6628,37.7572,37.5549,37.6628,42900.0
2005-05-24 09:40:00,55.87,56.15,55.8,55.96,32900.0,37.6695,37.8583,37.6223,37.7302,32900.0
2005-05-24 09:50:00,55.96,56.0,55.8,55.8,23200.0,37.7302,37.7572,37.6223,37.6223,23200.0
2005-05-24 10:00:00,55.78,55.82,55.73,55.74,67200.0,37.6089,37.6358,37.5751,37.5819,67200.0
2005-05-24 10:10:00,55.73,55.93,55.73,55.86,97700.0,37.5751,37.71,37.5751,37.6628,97700.0
2005-05-24 10:20:00,55.84,55.9,55.75,55.86,37900.0,37.6493,37.6898,37.5886,37.6628,37900.0
2005-05-24 10:30:00,55.89,56.04,55.85,55.95,58800.0,37.683,37.7842,37.6561,37.7235,58800.0
2005-05-24 10:40:00,55.9,55.9,55.71,55.79,50700.0,37.6898,37.6898,37.5617,37.6156,50700.0
2005-05-24 10:50:00,55.79,55.88,55.79,55.87,46800.0,37.6156,37.6763,37.6156,37.6695,46800.0
2005-05-24 11:00:00,55.86,55.97,55.8,55.97,55600.0,37.6628,37.737,37.6223,37.737,55600.0
2005-05-24 11:10:00,55.97,56.0,55.76,55.85,31100.0,37.737,37.7572,37.5954,37.6561,31100.0
2005-05-24 11:20:00,55.85,55.9,55.85,55.89,10100.0,37.6561,37.6898,37.6561,37.683,10100.0
2005-05-24 11:30:00,55.87,55.91,55.79,55.88,172000.0,37.6695,37.6965,37.6156,37.6763,172000.0
2005-05-24 11:40:00,55.88,56.05,55.88,55.97,16000.0,37.6763,37.7909,37.6763,37.737,16000.0
2005-05-24 11:50:00,55.97,56.0,55.89,56.0,16900.0,37.737,37.7572,37.683,37.7572,16900.0
2005-05-24 12:00:00,56.0,56.08,56.0,56.05,17500.0,37.7572,37.8111,37.7572,37.7909,17500.0
2005-05-24 12:10:00,56.02,56.06,56.0,56.06,8100.0,37.7707,37.7976,37.7572,37.7976,8100.0
2005-05-24 12:20:00,56.05,56.17,56.05,56.16,12400.0,37.7909,37.8718,37.7909,37.8651,12400.0
2005-05-24 12:30:00,56.15,56.24,56.13,56.22,14900.0,37.8583,37.919,37.8448,37.9055,14900.0
2005-05-24 12:40:00,56.23,56.28,56.21,56.28,24000.0,37.9123,37.946,37.8988,37.946,24000.0
2005-05-24 12:50:00,56.28,56.28,56.25,56.25,12500.0,37.946,37.946,37.9257,37.9257,12500.0
2005-05-24 13:00:00,56.26,56.27,56.23,56.24,13500.0,37.9325,37.9392,37.9123,37.919,13500.0
2005-05-24 13:10:00,56.23,56.25,56.13,56.13,14300.0,37.9123,37.9257,37.8448,37.8448,14300.0
2005-05-24 13:20:00,56.14,56.22,56.13,56.21,11100.0,37.8516,37.9055,37.8448,37.8988,11100.0
2005-05-24 13:30:00,56.19,56.19,56.15,56.17,9900.0,37.8853,37.8853,37.8583,37.8718,9900.0
2005-05-24 13:40:00,56.15,56.2,56.14,56.15,11600.0,37.8583,37.892,37.8516,37.8583,11600.0
2005-05-24 13:50:00,56.14,56.22,56.13,56.21,19600.0,37.8516,37.9055,37.8448,37.8988,19600.0
2005-05-24 14:00:00,56.2,56.28,56.17,56.26,41100.0,37.892,37.946,37.8718,37.9325,41100.0
2005-05-24 14:10:00,56.26,56.26,56.1,56.19,24400.0,37.9325,37.9325,37.8246,37.8853,24400.0
2005-05-24 14:20:00,56.2,56.29,56.15,56.21,36300.0,37.892,37.9527,37.8583,37.8988,36300.0
2005-05-24 14:30:00,56.2,56.28,56.01,56.07,32300.0,37.892,37.946,37.7639,37.8044,32300.0
2005-05-24 14:40:00,56.04,56.09,55.99,56.05,26100.0,37.7842,37.8179,37.7504,37.7909,26100.0
2005-05-24 14:50:00,56.05,56.05,55.8,55.83,79400.0,37.7909,37.7909,37.6223,37.6426,79400.0
2005-05-24 15:00:00,55.83,55.95,55.83,55.95,48300.0,37.6426,37.7235,37.6426,37.7235,48300.0
2005-05-24 15:10:00,55.96,56.05,55.89,55.9,57700.0,37.7302,37.7909,37.683,37.6898,57700.0
2005-05-24 15:20:00,55.9,56.09,55.87,56.04,41800.0,37.6898,37.8179,37.6695,37.7842,41800.0
2005-05-24 15:30:00,56.05,56.1,56.03,56.08,38400.0,37.7909,37.8246,37.7774,37.8111,38400.0
2005-05-24 15:40:00,56.08,56.12,56.02,56.07,55000.0,37.8111,37.8381,37.7707,37.8044,55000.0
2005-05-24 15:50:00,56.0,56.23,56.0,56.12,87800.0,37.7572,37.9123,37.7572,37.8381,87800.0
2005-05-25 09:30:00,56.12,56.17,55.9,56.0,73200.0,37.8381,37.8718,37.6898,37.7572,73200.0
2005-05-25 09:40:00,56.0,56.26,56.0,56.11,83400.0,37.7572,37.9325,37.7572,37.8314,83400.0
2005-05-25 09:50:00,56.11,56.11,55.8,55.95,116400.0,37.8314,37.8314,37.6223,37.7235,116400.0
2005-05-25 10:00:00,56.03,56.13,55.85,55.85,45000.0,37.7774,37.8448,37.6561,37.6561,45000.0
2005-05-25 10:10:00,55.85,55.85,55.46,55.48,51200.0,37.6561,37.6561,37.3931,37.4066,51200.0
2005-05-25 10:20:00,55.49,55.88,55.49,55.79,93100.0,37.4133,37.6763,37.4133,37.6156,93100.0
2005-05-25 10:30:00,55.78,55.81,55.58,55.74,35800.0,37.6089,37.6291,37.474,37.5819,35800.0
2005-05-25 10:40:00,55.71,55.8,55.7,55.78,24100.0,37.5617,37.6223,37.5549,37.6089,24100.0
2005-05-25 10:50:00,55.77,55.89,55.72,55.84,29400.0,37.6021,37.683,37.5684,37.6493,29400.0
2005-05-25 11:00:00,55.85,55.95,55.82,55.95,28400.0,37.6561,37.7235,37.6358,37.7235,28400.0
2005-05-25 11:10:00,55.95,55.99,55.86,55.97,33100.0,37.7235,37.7504,37.6628,37.737,33100.0
2005-05-25 11:20:00,55.97,56.02,55.92,55.96,27600.0,37.737,37.7707,37.7032,37.7302,27600.0
2005-05-25 11:30:00,55.96,55.98,55.89,55.91,12700.0,37.7302,37.7437,37.683,37.6965,12700.0
2005-05-25 11:40:00,55.91,55.91,55.77,55.82,26200.0,37.6965,37.6965,37.6021,37.6358,26200.0
2005-05-25 11:50:00,55.82,55.88,55.81,55.87,14500.0,37.6358,37.6763,37.6291,37.6695,14500.0
2005-05-25 12:00:00,55.87,55.93,55.87,55.9,38300.0,37.6695,37.71,37.6695,37.6898,38300.0
2005-05-25 12:10:00,55.9,55.96,55.87,55.91,35800.0,37.6898,37.7302,37.6695,37.6965,35800.0
2005-05-25 12:20:00,55.9,55.9,55.83,55.85,11800.0,37.6898,37.6898,37.6426,37.6561,11800.0
2005-05-25 12:30:00,55.85,55.95,55.85,55.91,16800.0,37.6561,37.7235,37.6561,37.6965,16800.0
2005-05-25 12:40:00,55.91,56.0,55.91,56.0,25700.0,37.6965,37.7572,37.6965,37.7572,25700.0
2005-05-25 12:50:00,56.0,56.0,55.94,55.97,5100.0,37.7572,37.7572,37.7167,37.737,5100.0
2005-05-25 13:00:00,55.98,56.0,55.97,55.98,14000.0,37.7437,37.7572,37.737,37.7437,14000.0
2005-05-25 13:10:00,55.97,56.17,55.97,56.02,40100.0,37.737,37.8718,37.737,37.7707,40100.0
2005-05-25 13:20:00,56.03,56.04,55.94,55.94,16000.0,37.7774,37.7842,37.7167,37.7167,16000.0
2005-05-25 13:30:00,55.97,55.99,55.95,55.99,21900.0,37.737,37.7504,37.7235,37.7504,21900.0
2005-05-25 13:40:00,55.97,55.99,55.96,55.97,20900.0,37.737,37.7504,37.7302,37.737,20900.0
2005-05-25 13:50:00,55.97,56.0,55.94,55.98,20800.0,37.737,37.7572,37.7167,37.7437,20800.0
2005-05-25 14:00:00,55.98,56.13,55.96,56.07,48800.0,37.7437,37.8448,37.7302,37.8044,48800.0
2005-05-25 14:10:00,56.05,56.08,56.04,56.06,33200.0,37.7909,37.8111,37.7842,37.7976,33200.0
2005-05-25 14:20:00,56.07,56.3,56.06,56.3,35900.0,37.8044,37.9595,37.7976,37.9595,35900.0
2005-05-25 14:30:00,56.3,56.4,56.18,56.22,56200.0,37.9595,38.0269,37.8785,37.9055,56200.0
2005-05-25 14:40:00,56.23,56.3,56.23,56.3,9600.0,37.9123,37.9595,37.9123,37.9595,9600.0
2005-05-25 14:50:00,56.3,56.44,56.29,56.41,43200.0,37.9595,38.0539,37.9527,38.0336,43200.0
2005-05-25 15:00:00,56.41,56.43,56.34,56.36,19300.0,38.0336,38.0471,37.9864,37.9999,19300.0
2005-05-25 15:10:00,56.35,56.47,56.35,56.44,20400.0,37.9932,38.0741,37.9932,38.0539,20400.0
2005-05-25 15:20:00,56.44,56.48,56.32,56.36,21600.0,38.0539,38.0808,37.9729,37.9999,21600.0
2005-05-25 15:30:00,56.35,56.48,56.31,56.47,21200.0,37.9932,38.0808,37.9662,38.0741,21200.0
2005-05-25 15:40:00,56.47,56.48,56.44,56.44,20800.0,38.0741,38.0808,38.0539,38.0539,20800.0
2005-05-25 15:50:00,56.44,56.48,56.38,56.39,68500.0,38.0539,38.0808,38.0134,38.0201,68500.0
2005-05-26 09:30:00,57.0,57.2,56.91,56.97,85400.0,38.4314,38.5663,38.3707,38.4112,85400.0
2005-05-26 09:40:00,56.97,57.0,56.63,56.69,56200.0,38.4112,38.4314,38.182,38.2224,56200.0
2005-05-26 09:50:00,56.68,56.84,56.49,56.55,67700.0,38.2157,38.3235,38.0876,38.128,67700.0
2005-05-26 10:00:00,56.55,56.57,56.23,56.27,55600.0,38.128,38.1415,37.9123,37.9392,55600.0
2005-05-26 10:10:00,56.27,56.6,56.27,56.6,103800.0,37.9392,38.1617,37.9392,38.1617,103800.0
2005-05-26 10:20:00,56.6,56.83,56.6,56.8,57300.0,38.1617,38.3168,38.1617,38.2966,57300.0
2005-05-26 10:30:00,56.8,56.94,56.8,56.9,61600.0,38.2966,38.391,38.2966,38.364,61600.0
2005-05-26 10:40:00,56.9,56.91,56.8,56.82,48100.0,38.364,38.3707,38.2966,38.3101,48100.0
2005-05-26 10:50:00,56.77,56.86,56.75,56.85,23100.0,38.2763,38.337,38.2629,38.3303,23100.0
2005-05-26 11:00:00,56.83,56.9,56.83,56.9,28600.0,38.3168,38.364,38.3168,38.364,28600.0
2005-05-26 11:10:00,56.9,56.93,56.85,56.9,32800.0,38.364,38.3842,38.3303,38.364,32800.0
2005-05-26 11:20:00,56.89,56.91,56.87,56.9,19400.0,38.3573,38.3707,38.3438,38.364,19400.0
2005-05-26 11:30:00,56.86,56.93,56.86,56.92,20000.0,38.337,38.3842,38.337,38.3775,20000.0
2005-05-26 11:40:00,56.92,56.92,56.83,56.9,18600.0,38.3775,38.3775,38.3168,38.364,18600.0
2005-05-26 11:50:00,56.92,56.94,56.84,56.85,52600.0,38.3775,38.391,38.3235,38.3303,52600.0
2005-05-26 12:00:00,56.83,56.89,56.8,56.8,17700.0,38.3168,38.3573,38.2966,38.2966,17700.0
2005-05-26 12:10:00,56.82,56.87,56.8,56.84,20000.0,38.3101,38.3438,38.2966,38.3235,20000.0
2005-05-26 12:20:00,56.84,56.93,56.77,56.92,31200.0,38.3235,38.3842,38.2763,38.3775,31200.0
2005-05-26 12:30:00,56.92,56.94,56.88,56.9,13800.0,38.3775,38.391,38.3505,38.364,13800.0
2005-05-26 12:40:00,56.92,56.92,56.89,56.91,34100.0,38.3775,38.3775,38.3573,38.3707,34100.0
2005-05-26 12:50:00,56.9,56.9,56.78,56.79,64700.0,38.364,38.364,38.2831,38.2898,64700.0
2005-05-26 13:00:00,56.8,56.9,56.8,56.85,32300.0,38.2966,38.364,38.2966,38.3303,32300.0
2005-05-26 13:10:00,56.87,56.89,56.82,56.82,25700.0,38.3438,38.3573,38.3101,38.3101,25700.0
2005-05-26 13:20:00,56.85,56.88,56.83,56.88,22200.0,38.3303,38.3505,38.3168,38.3505,22200.0
2005-05-26 13:30:00,56.88,56.88,56.84,56.87,31000.0,38.3505,38.3505,38.3235,38.3438,31000.0
2005-05-26 13:40:00,56.84,56.89,56.83,56.89,14200.0,38.3235,38.3573,38.3168,38.3573,14200.0
2005-05-26 13:50:00,56.88,56.95,56.87,56.95,25000.0,38.3505,38.3977,38.3438,38.3977,25000.0
2005-05-26 14:00:00,56.95,57.0,56.94,56.99,60000.0,38.3977,38.4314,38.391,38.4247,60000.0
2005-05-26 14:10:00,56.99,57.0,56.93,56.97,39100.0,38.4247,38.4314,38.3842,38.4112,39100.0
2005-05-26 14:20:00,56.97,56.99,56.89,56.91,45000.0,38.4112,38.4247,38.3573,38.3707,45000.0
2005-05-26 14:30:00,56.91,56.91,56.86,56.88,19700.0,38.3707,38.3707,38.337,38.3505,19700.0
2005-05-26 14:40:00,56.89,56.98,56.89,56.95,68100.0,38.3573,38.4179,38.3573,38.3977,68100.0
2005-05-26 14:50:00,56.95,57.0,56.95,57.0,25000.0,38.3977,38.4314,38.3977,38.4314,25000.0
2005-05-26 15:00:00,57.0,57.1,56.98,57.1,129200.0,38.4314,38.4988,38.4179,38.4988,129200.0
2005-05-26 15:10:00,57.1,57.17,57.03,57.07,45400.0,38.4988,38.546,38.4516,38.4786,45400.0
2005-05-26 15:20:00,57.07,57.19,57.03,57.18,30200.0,38.4786,38.5595,38.4516,38.5528,30200.0
2005-05-26 15:30:00,57.18,57.31,57.14,57.3,44200.0,38.5528,38.6404,38.5258,38.6337,44200.0
2005-05-26 15:40:00,57.31,57.4,57.25,57.26,82400.0,38.6404,38.7011,38.6,38.6067,82400.0
2005-05-26 15:50:00,57.26,57.33,57.21,57.33,100500.0,38.6067,38.6539,38.573,38.6539,100500.0
2005-05-27 09:30:00,57.36,57.55,56.88,57.55,52500.0,38.7581,38.8865,38.4337,38.8865,52500.0
2005-05-27 09:40:00,57.55,57.73,57.42,57.73,41200.0,38.8865,39.0081,38.7986,39.0081,41200.0
2005-05-27 09:50:00,57.73,57.93,57.53,57.88,41200.0,39.0081,39.1432,38.8729,39.1094,41200.0
2005-05-27 10:00:00,57.88,57.98,57.45,57.87,119300.0,39.1094,39.177,38.8189,39.1027,119300.0
2005-05-27 10:10:00,57.88,57.9,57.78,57.8,59000.0,39.1094,39.123,39.0419,39.0554,59000.0
2005-05-27 10:20:00,57.8,57.82,57.75,57.78,57800.0,39.0554,39.0689,39.0216,39.0419,57800.0
2005-05-27 10:30:00,57.79,57.8,57.64,57.64,76700.0,39.0486,39.0554,38.9473,38.9473,76700.0
2005-05-27 10:40:00,57.59,57.59,57.49,57.55,74300.0,38.9135,38.9135,38.8459,38.8865,74300.0
2005-05-27 10:50:00,57.54,57.6,57.52,57.56,48500.0,38.8797,38.9202,38.8662,38.8932,48500.0
2005-05-27 11:00:00,57.56,57.62,57.56,57.62,46000.0,38.8932,38.9338,38.8932,38.9338,46000.0
2005-05-27 11:10:00,57.6,57.66,57.6,57.6,65000.0,38.9202,38.9608,38.9202,38.9202,65000.0
2005-05-27 11:20:00,57.61,57.65,57.59,57.63,15100.0,38.927,38.954,38.9135,38.9405,15100.0
2005-05-27 11:30:00,57.63,57.68,57.54,57.55,12600.0,38.9405,38.9743,38.8797,38.8865,12600.0
2005-05-27 11:40:00,57.54,57.59,57.53,57.59,14500.0,38.8797,38.9135,38.8729,38.9135,14500.0
2005-05-27 11:50:00,57.59,57.6,57.57,57.57,12400.0,38.9135,38.9202,38.9,38.9,12400.0
2005-05-27 12:00:00,57.57,57.59,57.54,57.54,24600.0,38.9,38.9135,38.8797,38.8797,24600.0
2005-05-27 12:10:00,57.54,57.57,57.52,57.57,8300.0,38.8797,38.9,38.8662,38.9,8300.0
2005-05-27 12:20:00,57.57,57.6,57.55,57.6,12300.0,38.9,38.9202,38.8865,38.9202,12300.0
2005-05-27 12:30:00,57.6,57.61,57.53,57.57,8300.0,38.9202,38.927,38.8729,38.9,8300.0
2005-05-27 12:40:00,57.56,57.6,57.56,57.58,8100.0,38.8932,38.9202,38.8932,38.9067,8100.0
2005-05-27 12:50:00,57.58,57.61,57.56,57.57,10400.0,38.9067,38.927,38.8932,38.9,10400.0
2005-05-27 13:00:00,57.57,57.6,57.51,57.6,18400.0,38.9,38.9202,38.8594,38.9202,18400.0
2005-05-27 13:10:00,57.61,57.61,57.56,57.58,22100.0,38.927,38.927,38.8932,38.9067,22100.0
2005-05-27 13:20:00,57.58,57.59,57.53,57.55,10800.0,38.9067,38.9135,38.8729,38.8865,10800.0
2005-05-27 13:30:00,57.55,57.6,57.54,57.57,12300.0,38.8865,38.9202,38.8797,38.9,12300.0
2005-05-27 13:40:00,57.56,57.58,57.55,57.55,13900.0,38.8932,38.9067,38.8865,38.8865,13900.0
2005-05-27 13:50:00,57.55,57.59,57.5,57.56,9300.0,38.8865,38.9135,38.8527,38.8932,9300.0
2005-05-27 14:00:00,57.58,57.58,57.53,57.53,13900.0,38.9067,38.9067,38.8729,38.8729,13900.0
2005-05-27 14:10:00,57.54,57.55,57.48,57.5,12000.0,38.8797,38.8865,38.8392,38.8527,12000.0
2005-05-27 14:20:00,57.49,57.55,57.49,57.51,15400.0,38.8459,38.8865,38.8459,38.8594,15400.0
2005-05-27 14:30:00,57.51,57.53,57.49,57.49,13600.0,38.8594,38.8729,38.8459,38.8459,13600.0
2005-05-27 14:40:00,57.5,57.5,57.45,57.46,8200.0,38.8527,38.8527,38.8189,38.8256,8200.0
2005-05-27 14:50:00,57.46,57.5,57.44,57.45,23800.0,38.8256,38.8527,38.8121,38.8189,23800.0
2005-05-27 15:00:00,57.47,57.49,57.43,57.44,20700.0,38.8324,38.8459,38.8054,38.8121,20700.0
2005-05-27 15:10:00,57.44,57.5,57.41,57.5,30600.0,38.8121,38.8527,38.7919,38.8527,30600.0
2005-05-27 15:20:00,57.5,57.51,57.48,57.49,44300.0,38.8527,38.8594,38.8392,38.8459,44300.0
2005-05-27 15:30:00,57.49,57.61,57.49,57.56,18200.0,38.8459,38.927,38.8459,38.8932,18200.0
2005-05-27 15:40:00,57.57,57.59,57.54,57.54,23800.0,38.9,38.9135,38.8797,38.8797,23800.0
2005-05-27 15:50:00,57.55,57.58,57.45,57.57,41700.0,38.8865,38.9067,38.8189,38.9,41700.0
2005-05-31 09:30:00,57.75,57.75,57.07,57.15,76200.0,39.0216,39.0216,38.5621,38.6162,76200.0
2005-05-31 09:40:00,57.15,57.15,56.35,56.38,66400.0,38.6162,38.6162,38.0756,38.0959,66400.0
2005-05-31 09:50:00,56.38,56.9,56.38,56.84,49800.0,38.0959,38.4473,38.0959,38.4067,49800.0
2005-05-31 10:00:00,56.84,56.89,56.61,56.79,123300.0,38.4067,38.4405,38.2513,38.3729,123300.0
2005-05-31 10:10:00,56.76,56.84,56.71,56.76,83000.0,38.3527,38.4067,38.3189,38.3527,83000.0
2005-05-31 10:20:00,56.75,56.87,56.75,56.87,37700.0,38.3459,38.427,38.3459,38.427,37700.0
2005-05-31 10:30:00,56.89,56.9,56.77,56.88,18700.0,38.4405,38.4473,38.3594,38.4337,18700.0
2005-05-31 10:40:00,56.86,56.9,56.71,56.78,35400.0,38.4202,38.4473,38.3189,38.3662,35400.0
2005-05-31 10:50:00,56.76,56.77,56.63,56.65,41600.0,38.3527,38.3594,38.2648,38.2783,41600.0
2005-05-31 11:00:00,56.65,56.82,56.65,56.76,43000.0,38.2783,38.3932,38.2783,38.3527,43000.0
2005-05-31 11:10:00,56.75,56.84,56.74,56.78,19700.0,38.3459,38.4067,38.3391,38.3662,19700.0
2005-05-31 11:20:00,56.78,56.8,56.66,56.79,43200.0,38.3662,38.3797,38.2851,38.3729,43200.0
2005-05-31 11:30:00,56.77,56.78,56.6,56.68,13300.0,38.3594,38.3662,38.2445,38.2986,13300.0
2005-05-31 11:40:00,56.66,56.8,56.66,56.76,21900.0,38.2851,38.3797,38.2851,38.3527,21900.0
2005-05-31 11:50:00,56.77,56.8,56.76,56.78,15900.0,38.3594,38.3797,38.3527,38.3662,15900.0
2005-05-31 12:00:00,56.79,56.92,56.75,56.85,326700.0,38.3729,38.4608,38.3459,38.4135,326700.0
2005-05-31 12:10:00,56.84,56.87,56.79,56.82,12800.0,38.4067,38.427,38.3729,38.3932,12800.0
2005-05-31 12:20:00,56.82,56.88,56.79,56.88,38800.0,38.3932,38.4337,38.3729,38.4337,38800.0
2005-05-31 12:30:00,56.88,56.92,56.87,56.9,25000.0,38.4337,38.4608,38.427,38.4473,25000.0
2005-05-31 12:40:00,56.9,56.9,56.79,56.79,20000.0,38.4473,38.4473,38.3729,38.3729,20000.0
2005-05-31 12:50:00,56.79,56.79,56.74,56.76,62200.0,38.3729,38.3729,38.3391,38.3527,62200.0
2005-05-31 13:00:00,56.76,56.77,56.68,56.77,60600.0,38.3527,38.3594,38.2986,38.3594,60600.0
2005-05-31 13:10:00,56.79,56.88,56.79,56.88,16700.0,38.3729,38.4337,38.3729,38.4337,16700.0
2005-05-31 13:20:00,56.88,57.0,56.85,56.98,41600.0,38.4337,38.5148,38.4135,38.5013,41600.0
2005-05-31 13:30:00,56.97,56.98,56.87,56.88,36500.0,38.4946,38.5013,38.427,38.4337,36500.0
2005-05-31 13:40:00,56.89,56.91,56.88,56.89,41200.0,38.4405,38.454,38.4337,38.4405,41200.0
2005-05-31 13:50:00,56.9,56.95,56.9,56.94,63300.0,38.4473,38.481,38.4473,38.4743,63300.0
2005-05-31 14:00:00,56.93,56.93,56.82,56.89,58100.0,38.4675,38.4675,38.3932,38.4405,58100.0
2005-05-31 14:10:00,56.89,56.94,56.87,56.94,75300.0,38.4405,38.4743,38.427,38.4743,75300.0
2005-05-31 14:20:00,56.94,57.0,56.93,57.0,87000.0,38.4743,38.5148,38.4675,38.5148,87000.0
2005-05-31 14:30:00,57.0,57.05,56.99,57.03,173500.0,38.5148,38.5486,38.5081,38.5351,173500.0
2005-05-31 14:40:00,57.03,57.18,57.0,57.17,65400.0,38.5351,38.6364,38.5148,38.6297,65400.0
2005-05-31 14:50:00,57.17,57.18,57.04,57.04,122600.0,38.6297,38.6364,38.5419,38.5419,122600.0
2005-05-31 15:00:00,57.03,57.18,57.03,57.14,67200.0,38.5351,38.6364,38.5351,38.6094,67200.0
2005-05-31 15:10:00,57.14,57.21,57.09,57.15,74700.0,38.6094,38.6567,38.5756,38.6162,74700.0
2005-05-31 15:20:00,57.17,57.35,57.16,57.34,69200.0,38.6297,38.7513,38.6229,38.7446,69200.0
2005-05-31 15:30:00,57.34,57.38,57.22,57.24,93100.0,38.7446,38.7716,38.6635,38.677,93100.0
2005-05-31 15:40:00,57.22,57.38,57.21,57.3,170900.0,38.6635,38.7716,38.6567,38.7175,170900.0
2005-05-31 15:50:00,57.3,57.33,57.29,57.32,186200.0,38.7175,38.7378,38.7108,38.731,186200.0
2005-06-01 09:30:00,57.33,57.33,57.04,57.27,27700.0,38.7378,38.7378,38.5419,38.6973,27700.0
2005-06-01 09:40:00,57.28,57.78,57.28,57.69,31800.0,38.704,39.0419,38.704,38.9811,31800.0
2005-06-01 09:50:00,57.69,57.82,57.55,57.81,20700.0,38.9811,39.0689,38.8865,39.0621,20700.0
2005-06-01 10:00:00,57.78,57.98,57.75,57.98,30800.0,39.0419,39.177,39.0216,39.177,30800.0
2005-06-01 10:10:00,57.98,58.0,57.84,57.91,39800.0,39.177,39.1905,39.0824,39.1297,39800.0
2005-06-01 10:20:00,57.94,57.94,57.69,57.69,36600.0,39.15,39.15,38.9811,38.9811,36600.0
2005-06-01 10:30:00,57.69,57.75,57.52,57.57,41200.0,38.9811,39.0216,38.8662,38.9,41200.0
2005-06-01 10:40:00,57.58,57.7,57.49,57.66,46700.0,38.9067,38.9878,38.8459,38.9608,46700.0
2005-06-01 10:50:00,57.7,57.78,57.64,57.67,38700.0,38.9878,39.0419,38.9473,38.9675,38700.0
2005-06-01 11:00:00,57.67,57.67,57.57,57.62,51200.0,38.9675,38.9675,38.9,38.9338,51200.0
2005-06-01 11:10:00,57.62,57.75,57.6,57.68,55800.0,38.9338,39.0216,38.9202,38.9743,55800.0
2005-06-01 11:20:00,57.64,57.7,57.57,57.59,17400.0,38.9473,38.9878,38.9,38.9135,17400.0
2005-06-01 11:30:00,57.55,57.66,57.55,57.66,33500.0,38.8865,38.9608,38.8865,38.9608,33500.0
2005-06-01 11:40:00,57.66,57.7,57.65,57.66,41800.0,38.9608,38.9878,38.954,38.9608,41800.0
2005-06-01 11:50:00,57.67,57.75,57.65,57.73,22500.0,38.9675,39.0216,38.954,39.0081,22500.0
2005-06-01 12:00:00,57.74,57.74,57.7,57.7,13900.0,39.0148,39.0148,38.9878,38.9878,13900.0
2005-06-01 12:10:00,57.69,57.75,57.69,57.73,26700.0,38.9811,39.0216,38.9811,39.0081,26700.0
2005-06-01 12:20:00,57.74,57.75,57.71,57.71,17400.0,39.0148,39.0216,38.9946,38.9946,17400.0
2005-06-01 12:30:00,57.72,57.75,57.71,57.75,32100.0,39.0013,39.0216,38.9946,39.0216,32100.0
2005-06-01 12:40:00,57.75,57.75,57.72,57.75,10000.0,39.0216,39.0216,39.0013,39.0216,10000.0
2005-06-01 12:50:00,57.75,57.83,57.71,57.71,42500.0,39.0216,39.0757,38.9946,38.9946,42500.0
2005-06-01 13:00:00,57.73,57.73,57.65,57.68,18300.0,39.0081,39.0081,38.954,38.9743,18300.0
2005-06-01 13:10:00,57.66,57.66,57.59,57.6,17200.0,38.9608,38.9608,38.9135,38.9202,17200.0
2005-06-01 13:20:00,57.6,57.69,57.59,57.66,15100.0,38.9202,38.9811,38.9135,38.9608,15100.0
2005-06-01 13:30:00,57.66,57.67,57.64,57.64,9500.0,38.9608,38.9675,38.9473,38.9473,9500.0
2005-06-01 13:40:00,57.66,57.69,57.66,57.69,14000.0,38.9608,38.9811,38.9608,38.9811,14000.0
2005-06-01 13:50:00,57.69,57.7,57.64,57.67,30200.0,38.9811,38.9878,38.9473,38.9675,30200.0
2005-06-01 14:00:00,57.67,57.69,57.62,57.64,15200.0,38.9675,38.9811,38.9338,38.9473,15200.0
2005-06-01 14:10:00,57.64,57.64,57.55,57.55,22100.0,38.9473,38.9473,38.8865,38.8865,22100.0
2005-06-01 14:20:00,57.55,57.55,57.37,57.5,31700.0,38.8865,38.8865,38.7648,38.8527,31700.0
2005-06-01 14:30:00,57.52,57.63,57.5,57.62,19900.0,38.8662,38.9405,38.8527,38.9338,19900.0
2005-06-01 14:40:00,57.62,57.64,57.3,57.4,47900.0,38.9338,38.9473,38.7175,38.7851,47900.0
2005-06-01 14:50:00,57.4,57.54,57.33,57.49,74900.0,38.7851,38.8797,38.7378,38.8459,74900.0
2005-06-01 15:00:00,57.48,57.55,57.45,57.48,86900.0,38.8392,38.8865,38.8189,38.8392,86900.0
2005-06-01 15:10:00,57.46,57.51,57.41,57.41,48300.0,38.8256,38.8594,38.7919,38.7919,48300.0
2005-06-01 15:20:00,57.41,57.5,57.36,57.48,35900.0,38.7919,38.8527,38.7581,38.8392,35900.0
2005-06-01 15:30:00,57.48,57.8,57.48,57.72,96400.0,38.8392,39.0554,38.8392,39.0013,96400.0
2005-06-01 15:40:00,57.73,57.98,57.72,57.94,86500.0,39.0081,39.177,39.0013,39.15,86500.0
2005-06-01 15:50:00,57.94,57.94,57.94,57.94,0.0,39.15,39.15,39.15,39.15,0.0
2005-06-02 09:30:00,61.2,62.0,61.2,61.8,85300.0,41.3528,41.8933,41.3528,41.7582,85300.0
2005-06-02 09:40:00,61.7,62.19,61.45,61.84,941100.0,41.6906,42.0217,41.5217,41.7852,941100.0
2005-06-02 09:50:00,61.84,61.95,61.6,61.89,221100.0,41.7852,41.8595,41.623,41.819,221100.0
2005-06-02 10:00:00,61.77,62.2,61.75,62.19,534800.0,41.7379,42.0285,41.7244,42.0217,534800.0
2005-06-02 10:10:00,62.2,62.63,62.15,62.47,398200.0,42.0285,42.319,41.9947,42.2109,398200.0
2005-06-02 10:20:00,62.47,62.86,62.3,62.39,246000.0,42.2109,42.4744,42.096,42.1568,246000.0
2005-06-02 10:30:00,62.39,62.45,62.21,62.3,233600.0,42.1568,42.1974,42.0352,42.096,233600.0
2005-06-02 10:40:00,62.3,62.65,62.3,62.45,156000.0,42.096,42.3325,42.096,42.1974,156000.0
2005-06-02 10:50:00,62.45,62.73,62.44,62.55,97600.0,42.1974,42.3866,42.1906,42.265,97600.0
2005-06-02 11:00:00,62.55,62.55,62.37,62.43,84600.0,42.265,42.265,42.1433,42.1839,84600.0
2005-06-02 11:10:00,62.43,62.48,62.34,62.43,70700.0,42.1839,42.2177,42.1231,42.1839,70700.0
2005-06-02 11:20:00,62.43,62.53,62.39,62.5,52700.0,42.1839,42.2514,42.1568,42.2312,52700.0
2005-06-02 11:30:00,62.54,62.85,62.46,62.77,90500.0,42.2582,42.4677,42.2041,42.4136,90500.0
2005-06-02 11:40:00,62.77,63.49,62.75,63.48,268600.0,42.4136,42.9001,42.4001,42.8934,268600.0
2005-06-02 11:50:00,63.49,63.97,63.47,63.91,301500.0,42.9001,43.2244,42.8866,43.1839,301500.0
2005-06-02 12:00:00,63.87,64.45,63.78,64.18,237800.0,43.1569,43.5488,43.0961,43.3663,237800.0
2005-06-02 12:10:00,64.18,64.38,64.05,64.25,138500.0,43.3663,43.5015,43.2785,43.4136,138500.0
2005-06-02 12:20:00,64.24,64.77,64.18,64.6,223200.0,43.4069,43.765,43.3663,43.6501,223200.0
2005-06-02 12:30:00,64.6,64.6,64.3,64.3,119900.0,43.6501,43.6501,43.4474,43.4474,119900.0
2005-06-02 12:40:00,64.31,64.5,64.26,64.36,153300.0,43.4542,43.5826,43.4204,43.488,153300.0
2005-06-02 12:50:00,64.36,64.37,64.2,64.24,40900.0,43.488,43.4947,43.3799,43.4069,40900.0
2005-06-02 13:00:00,64.24,64.4,64.21,64.35,34500.0,43.4069,43.515,43.3866,43.4812,34500.0
2005-06-02 13:10:00,64.38,64.97,64.34,64.95,144200.0,43.5015,43.9001,43.4745,43.8866,144200.0
2005-06-02 13:20:00,64.97,65.04,64.75,65.04,117300.0,43.9001,43.9474,43.7515,43.9474,117300.0
2005-06-02 13:30:00,65.04,65.24,64.99,65.11,169500.0,43.9474,44.0826,43.9137,43.9947,169500.0
2005-06-02 13:40:00,65.11,65.13,64.86,65.06,184800.0,43.9947,44.0083,43.8258,43.961,184800.0
2005-06-02 13:50:00,65.04,65.18,64.91,65.1,115400.0,43.9474,44.042,43.8596,43.988,115400.0
2005-06-02 14:00:00,65.1,65.68,65.09,65.45,229400.0,43.988,44.3799,43.9812,44.2245,229400.0
2005-06-02 14:10:00,65.45,65.48,64.9,65.05,161100.0,44.2245,44.2447,43.8528,43.9542,161100.0
2005-06-02 14:20:00,65.05,65.44,65.02,65.41,168100.0,43.9542,44.2177,43.9339,44.1974,168100.0
2005-06-02 14:30:00,65.41,65.49,65.16,65.21,100000.0,44.1974,44.2515,44.0285,44.0623,100000.0
2005-06-02 14:40:00,65.2,65.2,64.88,64.94,208500.0,44.0556,44.0556,43.8393,43.8799,208500.0
2005-06-02 14:50:00,64.92,65.01,64.46,64.5,214400.0,43.8664,43.9272,43.5555,43.5826,214400.0
2005-06-02 15:00:00,64.5,64.5,64.24,64.31,372000.0,43.5826,43.5826,43.4069,43.4542,372000.0
2005-06-02 15:10:00,64.32,64.41,64.01,64.05,319000.0,43.4609,43.5218,43.2515,43.2785,319000.0
2005-06-02 15:20:00,64.05,64.81,64.04,64.71,274600.0,43.2785,43.792,43.2717,43.7245,274600.0
2005-06-02 15:30:00,64.8,64.89,64.6,64.8,178600.0,43.7853,43.8461,43.6501,43.7853,178600.0
2005-06-02 15:40:00,64.81,65.09,64.75,65.01,239300.0,43.792,43.9812,43.7515,43.9272,239300.0
2005-06-02 15:50:00,65.02,65.07,64.9,65.03,279000.0,43.9339,43.9677,43.8528,43.9407,279000.0
2005-06-03 09:30:00,65.0,65.24,64.25,65.22,442600.0,43.9204,44.0826,43.4136,44.0691,442600.0
2005-06-03 09:40:00,65.25,66.27,65.0,65.11,389500.0,44.0893,44.7786,43.9204,43.9947,389500.0
2005-06-03 09:50:00,65.13,65.49,65.09,65.31,195300.0,44.0083,44.2515,43.9812,44.1299,195300.0
2005-06-03 10:00:00,65.35,65.35,65.08,65.18,110900.0,44.1569,44.1569,43.9745,44.042,110900.0
2005-06-03 10:10:00,65.18,65.2,64.62,64.74,200300.0,44.042,44.0556,43.6636,43.7447,200300.0
2005-06-03 10:20:00,64.72,64.92,64.52,64.92,93500.0,43.7312,43.8664,43.5961,43.8664,93500.0
2005-06-03 10:30:00,65.0,65.0,64.55,64.6,106200.0,43.9204,43.9204,43.6163,43.6501,106200.0
2005-06-03 10:40:00,64.58,64.95,64.55,64.94,61500.0,43.6366,43.8866,43.6163,43.8799,61500.0
2005-06-03 10:50:00,64.93,65.12,64.8,64.98,102800.0,43.8731,44.0015,43.7853,43.9069,102800.0
2005-06-03 11:00:00,64.96,65.08,64.87,64.96,43000.0,43.8934,43.9745,43.8326,43.8934,43000.0
2005-06-03 11:10:00,64.96,65.12,64.96,65.05,65000.0,43.8934,44.0015,43.8934,43.9542,65000.0
2005-06-03 11:20:00,65.06,65.14,65.01,65.05,44300.0,43.961,44.015,43.9272,43.9542,44300.0
2005-06-03 11:30:00,65.05,65.05,64.91,64.94,67600.0,43.9542,43.9542,43.8596,43.8799,67600.0
2005-06-03 11:40:00,64.93,64.98,64.75,64.82,90500.0,43.8731,43.9069,43.7515,43.7988,90500.0
2005-06-03 11:50:00,64.82,64.83,64.63,64.77,93500.0,43.7988,43.8055,43.6704,43.765,93500.0
2005-06-03 12:00:00,64.77,64.83,64.72,64.8,322900.0,43.765,43.8055,43.7312,43.7853,322900.0
2005-06-03 12:10:00,64.75,64.81,64.7,64.79,35300.0,43.7515,43.792,43.7177,43.7785,35300.0
2005-06-03 12:20:00,64.79,64.95,64.76,64.95,27500.0,43.7785,43.8866,43.7582,43.8866,27500.0
2005-06-03 12:30:00,64.93,65.08,64.86,65.04,33300.0,43.8731,43.9745,43.8258,43.9474,33300.0
2005-06-03 12:40:00,65.01,65.31,65.01,65.27,89200.0,43.9272,44.1299,43.9272,44.1029,89200.0
2005-06-03 12:50:00,65.26,65.36,65.26,65.27,60200.0,44.0961,44.1637,44.0961,44.1029,60200.0
2005-06-03 13:00:00,65.23,65.23,65.06,65.22,34600.0,44.0758,44.0758,43.961,44.0691,34600.0
2005-06-03 13:10:00,65.22,65.23,65.12,65.15,68500.0,44.0691,44.0758,44.0015,44.0218,68500.0
2005-06-03 13:20:00,65.14,65.2,65.09,65.12,23800.0,44.015,44.0556,43.9812,44.0015,23800.0
2005-06-03 13:30:00,65.13,65.14,64.94,64.94,38000.0,44.0083,44.015,43.8799,43.8799,38000.0
2005-06-03 13:40:00,64.93,65.0,64.92,64.97,29300.0,43.8731,43.9204,43.8664,43.9001,29300.0
2005-06-03 13:50:00,64.97,64.97,64.9,64.91,35700.0,43.9001,43.9001,43.8528,43.8596,35700.0
2005-06-03 14:00:00,64.92,64.92,64.8,64.91,42100.0,43.8664,43.8664,43.7853,43.8596,42100.0
2005-06-03 14:10:00,64.9,65.07,64.83,65.06,33600.0,43.8528,43.9677,43.8055,43.961,33600.0
2005-06-03 14:20:00,65.05,65.07,64.99,65.05,15900.0,43.9542,43.9677,43.9137,43.9542,15900.0
2005-06-03 14:30:00,65.04,65.13,65.03,65.09,52100.0,43.9474,44.0083,43.9407,43.9812,52100.0
2005-06-03 14:40:00,65.09,65.17,65.05,65.14,51600.0,43.9812,44.0353,43.9542,44.015,51600.0
2005-06-03 14:50:00,65.15,65.15,65.06,65.1,71700.0,44.0218,44.0218,43.961,43.988,71700.0
2005-06-03 15:00:00,65.1,65.22,65.07,65.2,65700.0,43.988,44.0691,43.9677,44.0556,65700.0
2005-06-03 15:10:00,65.19,65.2,64.97,64.99,69400.0,44.0488,44.0556,43.9001,43.9137,69400.0
2005-06-03 15:20:00,64.97,64.99,64.87,64.93,68900.0,43.9001,43.9137,43.8326,43.8731,68900.0
2005-06-03 15:30:00,64.93,65.01,64.91,64.99,50800.0,43.8731,43.9272,43.8596,43.9137,50800.0
2005-06-03 15:40:00,64.99,65.06,64.99,65.01,46100.0,43.9137,43.961,43.9137,43.9272,46100.0
2005-06-03 15:50:00,65.0,65.01,64.98,64.98,61600.0,43.9204,43.9272,43.9069,43.9069,61600.0
2005-06-06 09:30:00,64.7,64.72,64.3,64.52,151500.0,43.7177,43.7312,43.4474,43.5961,151500.0
2005-06-06 09:40:00,64.53,64.55,64.26,64.29,103900.0,43.6028,43.6163,43.4204,43.4407,103900.0
2005-06-06 09:50:00,64.26,64.55,64.05,64.39,119000.0,43.4204,43.6163,43.2785,43.5082,119000.0
2005-06-06 10:00:00,64.39,64.47,64.31,64.42,67000.0,43.5082,43.5623,43.4542,43.5285,67000.0
2005-06-06 10:10:00,64.4,64.44,64.3,64.4,71300.0,43.515,43.542,43.4474,43.515,71300.0
2005-06-06 10:20:00,64.4,64.43,64.35,64.36,31500.0,43.515,43.5353,43.4812,43.488,31500.0
2005-06-06 10:30:00,64.35,64.48,64.32,64.4,59400.0,43.4812,43.569,43.4609,43.515,59400.0
2005-06-06 10:40:00,64.4,64.6,64.39,64.48,49500.0,43.515,43.6501,43.5082,43.569,49500.0
2005-06-06 10:50:00,64.48,64.52,64.35,64.37,35600.0,43.569,43.5961,43.4812,43.4947,35600.0
2005-06-06 11:00:00,64.36,64.42,64.36,64.4,22300.0,43.488,43.5285,43.488,43.515,22300.0
2005-06-06 11:10:00,64.37,64.37,64.3,64.3,35000.0,43.4947,43.4947,43.4474,43.4474,35000.0
2005-06-06 11:20:00,64.29,64.31,64.21,64.29,29300.0,43.4407,43.4542,43.3866,43.4407,29300.0
2005-06-06 11:30:00,64.3,64.33,64.27,64.31,20000.0,43.4474,43.4677,43.4272,43.4542,20000.0
2005-06-06 11:40:00,64.31,64.32,64.22,64.32,18800.0,43.4542,43.4609,43.3934,43.4609,18800.0
2005-06-06 11:50:00,64.32,64.35,64.29,64.31,12600.0,43.4609,43.4812,43.4407,43.4542,12600.0
2005-06-06 12:00:00,64.31,64.47,64.31,64.41,35600.0,43.4542,43.5623,43.4542,43.5218,35600.0
2005-06-06 12:10:00,64.41,64.59,64.4,64.52,28300.0,43.5218,43.6434,43.515,43.5961,28300.0
2005-06-06 12:20:00,64.52,64.54,64.47,64.47,14700.0,43.5961,43.6096,43.5623,43.5623,14700.0
2005-06-06 12:30:00,64.47,64.51,64.47,64.5,25600.0,43.5623,43.5893,43.5623,43.5826,25600.0
2005-06-06 12:40:00,64.5,64.64,64.49,64.6,18100.0,43.5826,43.6772,43.5758,43.6501,18100.0
2005-06-06 12:50:00,64.59,64.61,64.52,64.53,10400.0,43.6434,43.6569,43.5961,43.6028,10400.0
2005-06-06 13:00:00,64.54,64.71,64.5,64.65,36700.0,43.6096,43.7245,43.5826,43.6839,36700.0
2005-06-06 13:10:00,64.65,64.68,64.6,64.67,24700.0,43.6839,43.7042,43.6501,43.6974,24700.0
2005-06-06 13:20:00,64.63,64.93,64.63,64.82,50900.0,43.6704,43.8731,43.6704,43.7988,50900.0
2005-06-06 13:30:00,64.8,64.94,64.78,64.94,35400.0,43.7853,43.8799,43.7718,43.8799,35400.0
2005-06-06 13:40:00,64.94,65.14,64.94,65.11,39800.0,43.8799,44.015,43.8799,43.9947,39800.0
2005-06-06 13:50:00,65.12,65.31,65.12,65.25,39300.0,44.0015,44.1299,44.0015,44.0893,39300.0
2005-06-06 14:00:00,65.25,65.25,65.1,65.13,28600.0,44.0893,44.0893,43.988,44.0083,28600.0
2005-06-06 14:10:00,65.13,65.17,65.1,65.14,28200.0,44.0083,44.0353,43.988,44.015,28200.0
2005-06-06 14:20:00,65.13,65.22,65.09,65.2,19200.0,44.0083,44.0691,43.9812,44.0556,19200.0
2005-06-06 14:30:00,65.2,65.37,65.2,65.25,22600.0,44.0556,44.1704,44.0556,44.0893,22600.0
2005-06-06 14:40:00,65.23,65.32,65.18,65.2,26600.0,44.0758,44.1366,44.042,44.0556,26600.0
2005-06-06 14:50:00,65.2,65.23,65.14,65.15,25400.0,44.0556,44.0758,44.015,44.0218,25400.0
2005-06-06 15:00:00,65.15,65.16,65.05,65.09,36600.0,44.0218,44.0285,43.9542,43.9812,36600.0
2005-06-06 15:10:00,65.08,65.24,64.98,65.18,73100.0,43.9745,44.0826,43.9069,44.042,73100.0
2005-06-06 15:20:00,65.18,65.25,65.14,65.24,24100.0,44.042,44.0893,44.015,44.0826,24100.0
2005-06-06 15:30:00,65.23,65.5,65.2,65.5,35100.0,44.0758,44.2583,44.0556,44.2583,35100.0
2005-06-06 15:40:00,65.51,65.61,65.38,65.6,97100.0,44.265,44.3326,44.1772,44.3258,97100.0
2005-06-06 15:50:00,65.6,65.6,65.44,65.46,86800.0,44.3258,44.3258,44.2177,44.2312,86800.0
2005-06-07 09:30:00,66.1,66.44,65.92,66.26,77500.0,44.6637,44.8934,44.5421,44.7718,77500.0
2005-06-07 09:40:00,66.26,66.54,66.24,66.53,70900.0,44.7718,44.961,44.7583,44.9542,70900.0
2005-06-07 09:50:00,66.54,66.8,66.54,66.58,123200.0,44.961,45.1367,44.961,44.988,123200.0
2005-06-07 10:00:00,66.57,66.75,66.55,66.75,87100.0,44.9813,45.1029,44.9677,45.1029,87100.0
2005-06-07 10:10:00,66.8,67.08,66.75,67.08,88800.0,45.1367,45.3259,45.1029,45.3259,88800.0
2005-06-07 10:20:00,67.08,67.5,67.05,67.44,107300.0,45.3259,45.6097,45.3056,45.5691,107300.0
2005-06-07 10:30:00,67.44,67.48,67.35,67.41,116300.0,45.5691,45.5961,45.5083,45.5488,116300.0
2005-06-07 10:40:00,67.41,67.44,67.26,67.29,37900.0,45.5488,45.5691,45.4475,45.4678,37900.0
2005-06-07 10:50:00,67.29,67.4,67.23,67.4,46800.0,45.4678,45.5421,45.4272,45.5421,46800.0
2005-06-07 11:00:00,67.39,67.47,67.29,67.33,32100.0,45.5353,45.5894,45.4678,45.4948,32100.0
2005-06-07 11:10:00,67.35,67.36,67.03,67.03,68800.0,45.5083,45.5151,45.2921,45.2921,68800.0
2005-06-07 11:20:00,67.06,67.23,67.05,67.17,21200.0,45.3124,45.4272,45.3056,45.3867,21200.0
2005-06-07 11:30:00,67.16,67.35,67.15,67.2,47500.0,45.3799,45.5083,45.3732,45.407,47500.0
2005-06-07 11:40:00,67.2,67.4,67.2,67.4,59800.0,45.407,45.5421,45.407,45.5421,59800.0
2005-06-07 11:50:00,67.41,67.43,67.3,67.3,22500.0,45.5488,45.5624,45.4745,45.4745,22500.0
2005-06-07 12:00:00,67.31,67.31,67.25,67.31,48900.0,45.4813,45.4813,45.4407,45.4813,48900.0
2005-06-07 12:10:00,67.31,67.4,67.31,67.33,27700.0,45.4813,45.5421,45.4813,45.4948,27700.0
2005-06-07 12:20:00,67.33,67.45,67.33,67.41,26200.0,45.4948,45.5759,45.4948,45.5488,26200.0
2005-06-07 12:30:00,67.41,67.71,67.4,67.62,64600.0,45.5488,45.7516,45.5421,45.6907,64600.0
2005-06-07 12:40:00,67.62,67.66,67.6,67.65,30600.0,45.6907,45.7178,45.6772,45.711,30600.0
2005-06-07 12:50:00,67.65,67.82,67.62,67.82,32700.0,45.711,45.8259,45.6907,45.8259,32700.0
2005-06-07 13:00:00,67.82,68.32,67.82,68.3,153800.0,45.8259,46.1637,45.8259,46.1502,153800.0
2005-06-07 13:10:00,68.3,68.42,68.11,68.19,85200.0,46.1502,46.2313,46.0218,46.0759,85200.0
2005-06-07 13:20:00,68.16,68.2,67.94,68.1,85000.0,46.0556,46.0826,45.907,46.0151,85000.0
2005-06-07 13:30:00,68.11,68.28,67.96,68.02,122500.0,46.0218,46.1367,45.9205,45.961,122500.0
2005-06-07 13:40:00,68.02,68.2,67.88,68.02,43900.0,45.961,46.0826,45.8664,45.961,43900.0
2005-06-07 13:50:00,68.02,68.2,67.83,67.93,119600.0,45.961,46.0826,45.8326,45.9002,119600.0
2005-06-07 14:00:00,67.93,68.16,67.88,68.1,84300.0,45.9002,46.0556,45.8664,46.0151,84300.0
2005-06-07 14:10:00,68.1,68.13,67.87,67.99,152700.0,46.0151,46.0354,45.8597,45.9408,152700.0
2005-06-07 14:20:00,67.99,67.99,67.9,67.95,32700.0,45.9408,45.9408,45.8799,45.9137,32700.0
2005-06-07 14:30:00,67.95,68.33,67.94,68.29,54500.0,45.9137,46.1705,45.907,46.1435,54500.0
2005-06-07 14:40:00,68.28,68.42,68.24,68.4,52700.0,46.1367,46.2313,46.1097,46.2178,52700.0
2005-06-07 14:50:00,68.39,68.4,68.2,68.34,69900.0,46.211,46.2178,46.0826,46.1772,69900.0
2005-06-07 15:00:00,68.35,68.5,68.08,68.23,102200.0,46.184,46.2854,46.0016,46.1029,102200.0
2005-06-07 15:10:00,68.23,68.39,68.07,68.2,71000.0,46.1029,46.211,45.9948,46.0826,71000.0
2005-06-07 15:20:00,68.19,68.28,67.97,68.1,69600.0,46.0759,46.1367,45.9272,46.0151,69600.0
2005-06-07 15:30:00,68.1,68.1,67.77,67.81,93000.0,46.0151,46.0151,45.7921,45.8191,93000.0
2005-06-07 15:40:00,67.82,67.9,67.78,67.81,65500.0,45.8259,45.8799,45.7989,45.8191,65500.0
2005-06-07 15:50:00,67.82,67.96,67.78,67.91,78600.0,45.8259,45.9205,45.7989,45.8867,78600.0
2005-06-08 09:30:00,67.95,68.15,67.56,67.63,106800.0,45.9137,46.0489,45.6502,45.6975,106800.0
2005-06-08 09:40:00,67.61,67.7,67.26,67.42,86200.0,45.684,45.7448,45.4475,45.5556,86200.0
2005-06-08 09:50:00,67.42,67.72,67.34,67.72,60700.0,45.5556,45.7583,45.5015,45.7583,60700.0
2005-06-08 10:00:00,67.72,67.72,67.3,67.54,46300.0,45.7583,45.7583,45.4745,45.6367,46300.0
2005-06-08 10:10:00,67.53,67.58,67.31,67.31,18300.0,45.6299,45.6637,45.4813,45.4813,18300.0
2005-06-08 10:20:00,67.33,67.33,67.04,67.04,46300.0,45.4948,45.4948,45.2988,45.2988,46300.0
2005-06-08 10:30:00,67.04,67.1,66.81,66.87,58100.0,45.2988,45.3394,45.1434,45.184,58100.0
2005-06-08 10:40:00,66.88,67.05,66.75,66.96,59400.0,45.1907,45.3056,45.1029,45.2448,59400.0
2005-06-08 10:50:00,66.99,67.23,66.94,67.05,29700.0,45.2651,45.4272,45.2313,45.3056,29700.0
2005-06-08 11:00:00,67.05,67.13,66.82,66.82,23600.0,45.3056,45.3597,45.1502,45.1502,23600.0
2005-06-08 11:10:00,66.82,66.85,66.76,66.8,22900.0,45.1502,45.1705,45.1096,45.1367,22900.0
2005-06-08 11:20:00,66.81,66.83,66.67,66.67,24100.0,45.1434,45.1569,45.0488,45.0488,24100.0
2005-06-08 11:30:00,66.71,66.9,66.71,66.85,35300.0,45.0759,45.2042,45.0759,45.1705,35300.0
2005-06-08 11:40:00,66.84,66.96,66.78,66.88,15100.0,45.1637,45.2448,45.1232,45.1907,15100.0
2005-06-08 11:50:00,66.88,67.15,66.88,67.15,20200.0,45.1907,45.3732,45.1907,45.3732,20200.0
2005-06-08 12:00:00,67.15,67.3,67.08,67.14,26600.0,45.3732,45.4745,45.3259,45.3664,26600.0
2005-06-08 12:10:00,67.08,67.18,66.87,66.88,8500.0,45.3259,45.3934,45.184,45.1907,8500.0
2005-06-08 12:20:00,66.88,66.91,66.83,66.84,11800.0,45.1907,45.211,45.1569,45.1637,11800.0
2005-06-08 12:30:00,66.83,66.85,66.76,66.85,19400.0,45.1569,45.1705,45.1096,45.1705,19400.0
2005-06-08 12:40:00,66.86,67.01,66.86,66.87,13700.0,45.1772,45.2786,45.1772,45.184,13700.0
2005-06-08 12:50:00,66.87,66.94,66.86,66.89,14900.0,45.184,45.2313,45.1772,45.1975,14900.0
2005-06-08 13:00:00,66.87,66.87,66.78,66.8,11800.0,45.184,45.184,45.1232,45.1367,11800.0
2005-06-08 13:10:00,66.8,66.8,66.67,66.67,21900.0,45.1367,45.1367,45.0488,45.0488,21900.0
2005-06-08 13:20:00,66.68,66.7,66.66,66.67,30100.0,45.0556,45.0691,45.0421,45.0488,30100.0
2005-06-08 13:30:00,66.67,66.67,66.61,66.61,6300.0,45.0488,45.0488,45.0083,45.0083,6300.0
2005-06-08 13:40:00,66.63,66.63,66.45,66.48,24900.0,45.0218,45.0218,44.9002,44.9204,24900.0
2005-06-08 13:50:00,66.48,66.48,66.23,66.3,43500.0,44.9204,44.9204,44.7515,44.7988,43500.0
2005-06-08 14:00:00,66.27,66.28,66.06,66.13,43100.0,44.7786,44.7853,44.6367,44.684,43100.0
2005-06-08 14:10:00,66.14,66.14,65.86,65.93,69800.0,44.6907,44.6907,44.5015,44.5488,69800.0
2005-06-08 14:20:00,65.94,66.18,65.9,66.15,46400.0,44.5556,44.7177,44.5285,44.6975,46400.0
2005-06-08 14:30:00,66.14,66.14,66.01,66.06,30800.0,44.6907,44.6907,44.6029,44.6367,30800.0
2005-06-08 14:40:00,66.06,66.13,65.95,65.98,33100.0,44.6367,44.684,44.5623,44.5826,33100.0
2005-06-08 14:50:00,65.95,65.98,65.82,65.84,28600.0,44.5623,44.5826,44.4745,44.488,28600.0
2005-06-08 15:00:00,65.82,65.95,65.75,65.94,51200.0,44.4745,44.5623,44.4272,44.5556,51200.0
2005-06-08 15:10:00,65.94,66.07,65.87,66.06,37900.0,44.5556,44.6434,44.5083,44.6367,37900.0
2005-06-08 15:20:00,66.07,66.16,66.05,66.08,19500.0,44.6434,44.7042,44.6299,44.6502,19500.0
2005-06-08 15:30:00,66.07,66.1,65.96,66.0,52800.0,44.6434,44.6637,44.5691,44.5961,52800.0
2005-06-08 15:40:00,65.99,65.99,65.9,65.91,68400.0,44.5894,44.5894,44.5285,44.5353,68400.0
2005-06-08 15:50:00,65.91,65.91,65.69,65.77,127800.0,44.5353,44.5353,44.3866,44.4407,127800.0
2005-06-09 09:30:00,65.9,66.17,65.79,65.91,38800.0,44.5285,44.711,44.4542,44.5353,38800.0
2005-06-09 09:40:00,65.9,65.99,65.7,65.92,52900.0,44.5285,44.5894,44.3934,44.5421,52900.0
2005-06-09 09:50:00,65.89,66.2,65.84,65.93,46900.0,44.5218,44.7313,44.488,44.5488,46900.0
2005-06-09 10:00:00,65.95,66.65,65.92,66.65,51500.0,44.5623,45.0353,44.5421,45.0353,51500.0
2005-06-09 10:10:00,66.65,66.67,66.38,66.47,45600.0,45.0353,45.0488,44.8529,44.9137,45600.0
2005-06-09 10:20:00,66.47,66.58,66.4,66.52,33400.0,44.9137,44.988,44.8664,44.9475,33400.0
2005-06-09 10:30:00,66.51,66.68,66.32,66.35,37300.0,44.9407,45.0556,44.8123,44.8326,37300.0
2005-06-09 10:40:00,66.37,66.46,66.25,66.46,40600.0,44.8461,44.9069,44.765,44.9069,40600.0
2005-06-09 10:50:00,66.45,66.63,66.45,66.61,40000.0,44.9002,45.0218,44.9002,45.0083,40000.0
2005-06-09 11:00:00,66.63,66.8,66.57,66.76,33700.0,45.0218,45.1367,44.9813,45.1096,33700.0
2005-06-09 11:10:00,66.72,66.72,66.54,66.59,27000.0,45.0826,45.0826,44.961,44.9948,27000.0
2005-06-09 11:20:00,66.59,66.7,66.48,66.48,17400.0,44.9948,45.0691,44.9204,44.9204,17400.0
2005-06-09 11:30:00,66.48,66.92,66.47,66.87,46400.0,44.9204,45.2178,44.9137,45.184,46400.0
2005-06-09 11:40:00,66.86,67.2,66.83,67.07,73300.0,45.1772,45.407,45.1569,45.3191,73300.0
2005-06-09 11:50:00,67.07,67.13,66.9,67.01,51300.0,45.3191,45.3597,45.2042,45.2786,51300.0
2005-06-09 12:00:00,67.0,67.22,66.95,66.95,43100.0,45.2718,45.4205,45.238,45.238,43100.0
2005-06-09 12:10:00,66.94,66.94,66.77,66.88,46600.0,45.2313,45.2313,45.1164,45.1907,46600.0
2005-06-09 12:20:00,66.93,67.09,66.87,67.05,18200.0,45.2245,45.3326,45.184,45.3056,18200.0
2005-06-09 12:30:00,67.07,67.29,67.07,67.25,28200.0,45.3191,45.4678,45.3191,45.4407,28200.0
2005-06-09 12:40:00,67.27,67.27,67.07,67.07,7300.0,45.4542,45.4542,45.3191,45.3191,7300.0
2005-06-09 12:50:00,67.01,67.12,66.95,67.12,16300.0,45.2786,45.3529,45.238,45.3529,16300.0
2005-06-09 13:00:00,67.11,67.18,67.1,67.17,14800.0,45.3461,45.3934,45.3394,45.3867,14800.0
2005-06-09 13:10:00,67.16,67.17,66.91,66.91,17200.0,45.3799,45.3867,45.211,45.211,17200.0
2005-06-09 13:20:00,66.89,66.97,66.78,66.95,30200.0,45.1975,45.2515,45.1232,45.238,30200.0
2005-06-09 13:30:00,66.95,67.12,66.91,67.05,22100.0,45.238,45.3529,45.211,45.3056,22100.0
2005-06-09 13:40:00,67.05,67.05,66.97,66.99,10100.0,45.3056,45.3056,45.2515,45.2651,10100.0
2005-06-09 13:50:00,66.99,67.16,66.97,67.0,24500.0,45.2651,45.3799,45.2515,45.2718,24500.0
2005-06-09 14:00:00,66.93,67.14,66.8,67.09,36700.0,45.2245,45.3664,45.1367,45.3326,36700.0
2005-06-09 14:10:00,67.05,67.19,67.04,67.13,14900.0,45.3056,45.4002,45.2988,45.3597,14900.0
2005-06-09 14:20:00,67.1,67.1,66.86,66.88,92400.0,45.3394,45.3394,45.1772,45.1907,92400.0
2005-06-09 14:30:00,66.88,66.89,66.76,66.8,44000.0,45.1907,45.1975,45.1096,45.1367,44000.0
2005-06-09 14:40:00,66.79,66.88,66.75,66.76,22700.0,45.1299,45.1907,45.1029,45.1096,22700.0
2005-06-09 14:50:00,66.76,66.78,66.54,66.58,30600.0,45.1096,45.1232,44.961,44.988,30600.0
2005-06-09 15:00:00,66.57,66.76,66.55,66.73,48600.0,44.9813,45.1096,44.9677,45.0894,48600.0
2005-06-09 15:10:00,66.73,66.82,66.65,66.65,25700.0,45.0894,45.1502,45.0353,45.0353,25700.0
2005-06-09 15:20:00,66.66,66.78,66.55,66.73,71900.0,45.0421,45.1232,44.9677,45.0894,71900.0
2005-06-09 15:30:00,66.77,66.92,66.77,66.88,25800.0,45.1164,45.2178,45.1164,45.1907,25800.0
2005-06-09 15:40:00,66.89,66.95,66.81,66.87,32700.0,45.1975,45.238,45.1434,45.184,32700.0
2005-06-09 15:50:00,66.86,66.97,66.86,66.97,41000.0,45.1772,45.2515,45.1772,45.2515,41000.0
2005-06-10 09:30:00,67.01,67.01,66.51,66.87,52400.0,45.2786,45.2786,44.9407,45.184,52400.0
2005-06-10 09:40:00,66.86,66.91,66.81,66.81,17300.0,45.1772,45.211,45.1434,45.1434,17300.0
2005-06-10 09:50:00,66.84,66.94,66.74,66.78,21300.0,45.1637,45.2313,45.0961,45.1232,21300.0
2005-06-10 10:00:00,66.77,66.81,66.56,66.76,27600.0,45.1164,45.1434,44.9745,45.1096,27600.0
2005-06-10 10:10:00,66.78,66.78,66.4,66.4,43000.0,45.1232,45.1232,44.8664,44.8664,43000.0
2005-06-10 10:20:00,66.41,66.5,66.25,66.38,50600.0,44.8731,44.934,44.765,44.8529,50600.0
2005-06-10 10:30:00,66.39,66.62,66.36,66.6,41900.0,44.8596,45.015,44.8394,45.0015,41900.0
2005-06-10 10:40:00,66.61,66.79,66.56,66.61,14800.0,45.0083,45.1299,44.9745,45.0083,14800.0
2005-06-10 10:50:00,66.61,66.74,66.61,66.7,9800.0,45.0083,45.0961,45.0083,45.0691,9800.0
2005-06-10 11:00:00,66.67,66.75,66.64,66.74,11700.0,45.0488,45.1029,45.0286,45.0961,11700.0
2005-06-10 11:10:00,66.74,66.79,66.73,66.79,10700.0,45.0961,45.1299,45.0894,45.1299,10700.0
2005-06-10 11:20:00,66.79,66.97,66.73,66.91,11000.0,45.1299,45.2515,45.0894,45.211,11000.0
2005-06-10 11:30:00,66.89,66.89,66.73,66.73,15500.0,45.1975,45.1975,45.0894,45.0894,15500.0
2005-06-10 11:40:00,66.74,66.74,66.67,66.67,12600.0,45.0961,45.0961,45.0488,45.0488,12600.0
2005-06-10 11:50:00,66.68,66.69,66.5,66.51,17000.0,45.0556,45.0623,44.934,44.9407,17000.0
2005-06-10 12:00:00,66.51,66.56,66.5,66.53,30500.0,44.9407,44.9745,44.934,44.9542,30500.0
2005-06-10 12:10:00,66.53,66.59,66.43,66.55,35500.0,44.9542,44.9948,44.8867,44.9677,35500.0
2005-06-10 12:20:00,66.52,66.65,66.5,66.54,13100.0,44.9475,45.0353,44.934,44.961,13100.0
2005-06-10 12:30:00,66.54,66.78,66.54,66.71,8900.0,44.961,45.1232,44.961,45.0759,8900.0
2005-06-10 12:40:00,66.68,66.68,66.61,66.65,3900.0,45.0556,45.0556,45.0083,45.0353,3900.0
2005-06-10 12:50:00,66.65,66.66,66.58,66.58,4400.0,45.0353,45.0421,44.988,44.988,4400.0
2005-06-10 13:00:00,66.57,66.61,66.49,66.59,19800.0,44.9813,45.0083,44.9272,44.9948,19800.0
2005-06-10 13:10:00,66.6,66.65,66.6,66.63,7300.0,45.0015,45.0353,45.0015,45.0218,7300.0
2005-06-10 13:20:00,66.64,66.67,66.62,66.64,8900.0,45.0286,45.0488,45.015,45.0286,8900.0
2005-06-10 13:30:00,66.64,66.9,66.64,66.9,16000.0,45.0286,45.2042,45.0286,45.2042,16000.0
2005-06-10 13:40:00,66.9,66.9,66.7,66.74,16700.0,45.2042,45.2042,45.0691,45.0961,16700.0
2005-06-10 13:50:00,66.76,66.87,66.71,66.87,17700.0,45.1096,45.184,45.0759,45.184,17700.0
2005-06-10 14:00:00,66.87,66.89,66.74,66.78,12900.0,45.184,45.1975,45.0961,45.1232,12900.0
2005-06-10 14:10:00,66.78,66.85,66.78,66.8,12700.0,45.1232,45.1705,45.1232,45.1367,12700.0
2005-06-10 14:20:00,66.8,66.94,66.78,66.87,22900.0,45.1367,45.2313,45.1232,45.184,22900.0
2005-06-10 14:30:00,66.87,66.97,66.87,66.93,15900.0,45.184,45.2515,45.184,45.2245,15900.0
2005-06-10 14:40:00,66.93,67.03,66.85,66.9,14600.0,45.2245,45.2921,45.1705,45.2042,14600.0
2005-06-10 14:50:00,66.89,66.89,66.84,66.89,37900.0,45.1975,45.1975,45.1637,45.1975,37900.0
2005-06-10 15:00:00,66.89,66.94,66.86,66.92,27700.0,45.1975,45.2313,45.1772,45.2178,27700.0
2005-06-10 15:10:00,66.91,66.96,66.86,66.86,15400.0,45.211,45.2448,45.1772,45.1772,15400.0
2005-06-10 15:20:00,66.86,66.96,66.86,66.9,16400.0,45.1772,45.2448,45.1772,45.2042,16400.0
2005-06-10 15:30:00,66.9,67.11,66.9,67.11,68300.0,45.2042,45.3461,45.2042,45.3461,68300.0
2005-06-10 15:40:00,67.1,67.15,67.02,67.12,36800.0,45.3394,45.3732,45.2853,45.3529,36800.0
2005-06-10 15:50:00,67.12,67.13,67.04,67.09,48400.0,45.3529,45.3597,45.2988,45.3326,48400.0
2005-06-13 09:30:00,67.09,67.26,67.0,67.26,40400.0,45.3326,45.4475,45.2718,45.4475,40400.0
2005-06-13 09:40:00,66.99,67.0,66.61,66.64,53000.0,45.2651,45.2718,45.0083,45.0286,53000.0
2005-06-13 09:50:00,66.62,66.75,66.6,66.73,20300.0,45.015,45.1029,45.0015,45.0894,20300.0
2005-06-13 10:00:00,66.68,66.74,66.39,66.41,32600.0,45.0556,45.0961,44.8596,44.8731,32600.0
2005-06-13 10:10:00,66.4,66.56,66.4,66.55,22800.0,44.8664,44.9745,44.8664,44.9677,22800.0
2005-06-13 10:20:00,66.56,66.63,66.55,66.62,15000.0,44.9745,45.0218,44.9677,45.015,15000.0
2005-06-13 10:30:00,66.63,66.89,66.63,66.87,16300.0,45.0218,45.1975,45.0218,45.184,16300.0
2005-06-13 10:40:00,66.88,67.27,66.88,67.26,32800.0,45.1907,45.4542,45.1907,45.4475,32800.0
2005-06-13 10:50:00,67.26,67.48,67.19,67.27,33000.0,45.4475,45.5961,45.4002,45.4542,33000.0
2005-06-13 11:00:00,67.27,67.42,67.24,67.42,35500.0,45.4542,45.5556,45.434,45.5556,35500.0
2005-06-13 11:10:00,67.42,67.49,67.2,67.21,31100.0,45.5556,45.6029,45.407,45.4137,31100.0
2005-06-13 11:20:00,67.24,67.24,67.0,67.0,17200.0,45.434,45.434,45.2718,45.2718,17200.0
2005-06-13 11:30:00,67.01,67.05,67.0,67.03,23900.0,45.2786,45.3056,45.2718,45.2921,23900.0
2005-06-13 11:40:00,67.03,67.14,67.03,67.12,31300.0,45.2921,45.3664,45.2921,45.3529,31300.0
2005-06-13 11:50:00,67.12,67.17,67.07,67.1,19300.0,45.3529,45.3867,45.3191,45.3394,19300.0
2005-06-13 12:00:00,67.1,67.15,67.1,67.12,23700.0,45.3394,45.3732,45.3394,45.3529,23700.0
2005-06-13 12:10:00,67.12,67.12,67.05,67.05,21700.0,45.3529,45.3529,45.3056,45.3056,21700.0
2005-06-13 12:20:00,67.05,67.11,67.05,67.08,13900.0,45.3056,45.3461,45.3056,45.3259,13900.0
2005-06-13 12:30:00,67.08,67.09,67.05,67.05,8200.0,45.3259,45.3326,45.3056,45.3056,8200.0
2005-06-13 12:40:00,67.03,67.07,67.0,67.05,13400.0,45.2921,45.3191,45.2718,45.3056,13400.0
2005-06-13 12:50:00,67.05,67.06,67.04,67.04,5900.0,45.3056,45.3124,45.2988,45.2988,5900.0
2005-06-13 13:00:00,67.04,67.04,66.97,66.99,33500.0,45.2988,45.2988,45.2515,45.2651,33500.0
2005-06-13 13:10:00,67.0,67.0,66.94,66.96,22000.0,45.2718,45.2718,45.2313,45.2448,22000.0
2005-06-13 13:20:00,66.97,67.0,66.96,66.97,18500.0,45.2515,45.2718,45.2448,45.2515,18500.0
2005-06-13 13:30:00,66.97,67.0,66.9,66.96,29000.0,45.2515,45.2718,45.2042,45.2448,29000.0
2005-06-13 13:40:00,66.98,67.02,66.98,66.99,30900.0,45.2583,45.2853,45.2583,45.2651,30900.0
2005-06-13 13:50:00,67.0,67.01,66.86,66.86,28100.0,45.2718,45.2786,45.1772,45.1772,28100.0
2005-06-13 14:00:00,66.86,66.93,66.79,66.88,21000.0,45.1772,45.2245,45.1299,45.1907,21000.0
2005-06-13 14:10:00,66.88,66.91,66.68,66.71,20200.0,45.1907,45.211,45.0556,45.0759,20200.0
2005-06-13 14:20:00,66.71,66.83,66.65,66.65,15200.0,45.0759,45.1569,45.0353,45.0353,15200.0
2005-06-13 14:30:00,66.66,66.77,66.64,66.77,27800.0,45.0421,45.1164,45.0286,45.1164,27800.0
2005-06-13 14:40:00,66.77,66.79,66.73,66.73,17700.0,45.1164,45.1299,45.0894,45.0894,17700.0
2005-06-13 14:50:00,66.74,66.74,66.55,66.59,45900.0,45.0961,45.0961,44.9677,44.9948,45900.0
2005-06-13 15:00:00,66.59,66.63,66.5,66.52,35600.0,44.9948,45.0218,44.934,44.9475,35600.0
2005-06-13 15:10:00,66.54,66.58,66.31,66.35,44600.0,44.961,44.988,44.8056,44.8326,44600.0
2005-06-13 15:20:00,66.35,66.45,66.34,66.45,61600.0,44.8326,44.9002,44.8258,44.9002,61600.0
2005-06-13 15:30:00,66.45,66.53,66.42,66.53,39900.0,44.9002,44.9542,44.8799,44.9542,39900.0
2005-06-13 15:40:00,66.52,66.65,66.52,66.62,41300.0,44.9475,45.0353,44.9475,45.015,41300.0
2005-06-13 15:50:00,66.62,66.63,66.53,66.6,56700.0,45.015,45.0218,44.9542,45.0015,56700.0
2005-06-14 09:30:00,66.28,66.89,66.28,66.6,49900.0,44.7853,45.1975,44.7853,45.0015,49900.0
2005-06-14 09:40:00,66.64,66.98,66.64,66.65,48300.0,45.0286,45.2583,45.0286,45.0353,48300.0
2005-06-14 09:50:00,66.65,66.73,66.46,66.73,41400.0,45.0353,45.0894,44.9069,45.0894,41400.0
2005-06-14 10:00:00,66.73,66.73,66.45,66.51,31500.0,45.0894,45.0894,44.9002,44.9407,31500.0
2005-06-14 10:10:00,66.51,66.73,66.45,66.45,37800.0,44.9407,45.0894,44.9002,44.9002,37800.0
2005-06-14 10:20:00,66.5,66.7,66.39,66.61,45000.0,44.934,45.0691,44.8596,45.0083,45000.0
2005-06-14 10:30:00,66.61,66.7,66.59,66.7,34400.0,45.0083,45.0691,44.9948,45.0691,34400.0
2005-06-14 10:40:00,66.7,66.75,66.66,66.73,31100.0,45.0691,45.1029,45.0421,45.0894,31100.0
2005-06-14 10:50:00,66.72,66.76,66.63,66.75,85900.0,45.0826,45.1096,45.0218,45.1029,85900.0
2005-06-14 11:00:00,66.76,66.79,66.67,66.7,37600.0,45.1096,45.1299,45.0488,45.0691,37600.0
2005-06-14 11:10:00,66.68,66.75,66.67,66.7,37900.0,45.0556,45.1029,45.0488,45.0691,37900.0
2005-06-14 11:20:00,66.69,66.7,66.55,66.61,66900.0,45.0623,45.0691,44.9677,45.0083,66900.0
2005-06-14 11:30:00,66.62,66.9,66.61,66.85,112800.0,45.015,45.2042,45.0083,45.1705,112800.0
2005-06-14 11:40:00,66.85,66.85,66.81,66.85,67700.0,45.1705,45.1705,45.1434,45.1705,67700.0
2005-06-14 11:50:00,66.85,66.93,66.8,66.87,133400.0,45.1705,45.2245,45.1367,45.184,133400.0
2005-06-14 12:00:00,66.9,67.0,66.88,66.99,113000.0,45.2042,45.2718,45.1907,45.2651,113000.0
2005-06-14 12:10:00,67.0,67.0,66.94,66.99,51300.0,45.2718,45.2718,45.2313,45.2651,51300.0
2005-06-14 12:20:00,66.99,66.99,66.95,66.95,23700.0,45.2651,45.2651,45.238,45.238,23700.0
2005-06-14 12:30:00,66.97,66.98,66.91,66.94,13600.0,45.2515,45.2583,45.211,45.2313,13600.0
2005-06-14 12:40:00,66.94,66.95,66.91,66.93,14100.0,45.2313,45.238,45.211,45.2245,14100.0
2005-06-14 12:50:00,66.94,66.94,66.87,66.92,15700.0,45.2313,45.2313,45.184,45.2178,15700.0
2005-06-14 13:00:00,66.92,66.93,66.86,66.89,12900.0,45.2178,45.2245,45.1772,45.1975,12900.0
2005-06-14 13:10:00,66.89,66.99,66.85,66.98,54200.0,45.1975,45.2651,45.1705,45.2583,54200.0
2005-06-14 13:20:00,66.98,67.06,66.93,67.01,63700.0,45.2583,45.3124,45.2245,45.2786,63700.0
2005-06-14 13:30:00,67.01,67.04,66.98,67.01,15900.0,45.2786,45.2988,45.2583,45.2786,15900.0
2005-06-14 13:40:00,67.02,67.27,67.0,67.23,97200.0,45.2853,45.4542,45.2718,45.4272,97200.0
2005-06-14 13:50:00,67.22,67.29,67.2,67.29,68800.0,45.4205,45.4678,45.407,45.4678,68800.0
2005-06-14 14:00:00,67.3,67.52,67.29,67.5,116800.0,45.4745,45.6232,45.4678,45.6097,116800.0
2005-06-14 14:10:00,67.54,67.85,67.51,67.85,98900.0,45.6367,45.8462,45.6164,45.8462,98900.0
2005-06-14 14:20:00,67.87,67.98,67.82,67.89,58400.0,45.8597,45.934,45.8259,45.8732,58400.0
2005-06-14 14:30:00,67.89,67.9,67.75,67.81,33900.0,45.8732,45.8799,45.7786,45.8191,33900.0
2005-06-14 14:40:00,67.82,67.92,67.78,67.92,56100.0,45.8259,45.8935,45.7989,45.8935,56100.0
2005-06-14 14:50:00,67.9,68.04,67.81,68.0,72100.0,45.8799,45.9745,45.8191,45.9475,72100.0
2005-06-14 15:00:00,67.99,68.59,67.97,68.38,135100.0,45.9408,46.3462,45.9272,46.2043,135100.0
2005-06-14 15:10:00,68.38,68.47,68.2,68.32,64700.0,46.2043,46.2651,46.0826,46.1637,64700.0
2005-06-14 15:20:00,68.32,68.6,68.32,68.5,68000.0,46.1637,46.3529,46.1637,46.2854,68000.0
2005-06-14 15:30:00,68.58,68.58,68.38,68.53,76500.0,46.3394,46.3394,46.2043,46.3056,76500.0
2005-06-14 15:40:00,68.53,68.53,68.22,68.26,55600.0,46.3056,46.3056,46.0962,46.1232,55600.0
2005-06-14 15:50:00,68.26,68.49,68.24,68.46,84100.0,46.1232,46.2786,46.1097,46.2583,84100.0
2005-06-15 09:30:00,69.0,69.23,68.85,68.87,95700.0,46.6232,46.7786,46.5219,46.5354,95700.0
2005-06-15 09:40:00,68.88,69.08,68.7,68.73,82600.0,46.5421,46.6773,46.4205,46.4408,82600.0
2005-06-15 09:50:00,68.73,68.98,68.58,68.88,32200.0,46.4408,46.6097,46.3394,46.5421,32200.0
2005-06-15 10:00:00,68.93,68.95,68.81,68.91,53500.0,46.5759,46.5894,46.4948,46.5624,53500.0
2005-06-15 10:10:00,68.9,68.91,68.8,68.8,36200.0,46.5556,46.5624,46.4881,46.4881,36200.0
2005-06-15 10:20:00,68.8,68.89,68.53,68.56,86200.0,46.4881,46.5489,46.3056,46.3259,86200.0
2005-06-15 10:30:00,68.56,68.56,68.28,68.29,96700.0,46.3259,46.3259,46.1367,46.1435,96700.0
2005-06-15 10:40:00,68.29,68.43,68.19,68.28,45800.0,46.1435,46.2381,46.0759,46.1367,45800.0
2005-06-15 10:50:00,68.28,68.32,68.2,68.23,17100.0,46.1367,46.1637,46.0826,46.1029,17100.0
2005-06-15 11:00:00,68.27,68.4,68.1,68.4,33700.0,46.1299,46.2178,46.0151,46.2178,33700.0
2005-06-15 11:10:00,68.43,68.5,68.3,68.38,18500.0,46.2381,46.2854,46.1502,46.2043,18500.0
2005-06-15 11:20:00,68.37,68.49,68.37,68.45,10400.0,46.1975,46.2786,46.1975,46.2516,10400.0
2005-06-15 11:30:00,68.48,68.5,68.23,68.28,13700.0,46.2718,46.2854,46.1029,46.1367,13700.0
2005-06-15 11:40:00,68.25,68.3,68.2,68.24,29900.0,46.1164,46.1502,46.0826,46.1097,29900.0
2005-06-15 11:50:00,68.22,68.29,68.18,68.26,16300.0,46.0962,46.1435,46.0691,46.1232,16300.0
2005-06-15 12:00:00,68.27,68.35,68.26,68.35,8800.0,46.1299,46.184,46.1232,46.184,8800.0
2005-06-15 12:10:00,68.33,68.36,68.3,68.36,9400.0,46.1705,46.1908,46.1502,46.1908,9400.0
2005-06-15 12:20:00,68.37,68.42,68.25,68.3,16500.0,46.1975,46.2313,46.1164,46.1502,16500.0
2005-06-15 12:30:00,68.3,68.43,68.26,68.26,20900.0,46.1502,46.2381,46.1232,46.1232,20900.0
2005-06-15 12:40:00,68.25,68.28,68.2,68.2,11200.0,46.1164,46.1367,46.0826,46.0826,11200.0
2005-06-15 12:50:00,68.19,68.19,68.07,68.15,10100.0,46.0759,46.0759,45.9948,46.0489,10100.0
2005-06-15 13:00:00,68.14,68.15,68.02,68.04,46200.0,46.0421,46.0489,45.961,45.9745,46200.0
2005-06-15 13:10:00,68.05,68.07,67.84,67.84,19600.0,45.9813,45.9948,45.8394,45.8394,19600.0
2005-06-15 13:20:00,67.85,68.38,67.73,67.99,33300.0,45.8462,46.2043,45.7651,45.9408,33300.0
2005-06-15 13:30:00,67.99,67.99,67.79,67.79,13800.0,45.9408,45.9408,45.8056,45.8056,13800.0
2005-06-15 13:40:00,67.81,67.97,67.73,67.94,21000.0,45.8191,45.9272,45.7651,45.907,21000.0
2005-06-15 13:50:00,67.94,68.17,67.94,68.06,19400.0,45.907,46.0624,45.907,45.9881,19400.0
2005-06-15 14:00:00,68.06,68.13,67.93,68.03,29400.0,45.9881,46.0354,45.9002,45.9678,29400.0
2005-06-15 14:10:00,68.05,68.37,68.03,68.37,16600.0,45.9813,46.1975,45.9678,46.1975,16600.0
2005-06-15 14:20:00,68.37,68.46,68.15,68.25,22500.0,46.1975,46.2583,46.0489,46.1164,22500.0
2005-06-15 14:30:00,68.26,68.45,68.23,68.35,19100.0,46.1232,46.2516,46.1029,46.184,19100.0
2005-06-15 14:40:00,68.35,68.48,68.28,68.38,27400.0,46.184,46.2718,46.1367,46.2043,27400.0
2005-06-15 14:50:00,68.4,68.42,68.28,68.37,22400.0,46.2178,46.2313,46.1367,46.1975,22400.0
2005-06-15 15:00:00,68.37,68.47,68.28,68.38,28500.0,46.1975,46.2651,46.1367,46.2043,28500.0
2005-06-15 15:10:00,68.38,68.41,68.35,68.41,16800.0,46.2043,46.2245,46.184,46.2245,16800.0
2005-06-15 15:20:00,68.42,68.59,68.42,68.59,15700.0,46.2313,46.3462,46.2313,46.3462,15700.0
2005-06-15 15:30:00,68.6,68.6,68.53,68.58,32600.0,46.3529,46.3529,46.3056,46.3394,32600.0
2005-06-15 15:40:00,68.6,68.7,68.48,68.49,37100.0,46.3529,46.4205,46.2718,46.2786,37100.0
2005-06-15 15:50:00,68.49,68.5,68.4,68.43,92900.0,46.2786,46.2854,46.2178,46.2381,92900.0
2005-06-16 09:30:00,68.39,68.4,68.0,68.09,33500.0,46.211,46.2178,45.9475,46.0083,33500.0
2005-06-16 09:40:00,68.1,68.55,68.05,68.48,33200.0,46.0151,46.3191,45.9813,46.2718,33200.0
2005-06-16 09:50:00,68.47,68.47,68.13,68.21,12400.0,46.2651,46.2651,46.0354,46.0894,12400.0
2005-06-16 10:00:00,68.2,68.3,68.07,68.11,23300.0,46.0826,46.1502,45.9948,46.0218,23300.0
2005-06-16 10:10:00,68.1,68.1,67.9,67.97,23400.0,46.0151,46.0151,45.8799,45.9272,23400.0
2005-06-16 10:20:00,67.94,67.98,67.68,67.98,32100.0,45.907,45.934,45.7313,45.934,32100.0
2005-06-16 10:30:00,67.91,67.97,67.76,67.97,15500.0,45.8867,45.9272,45.7853,45.9272,15500.0
2005-06-16 10:40:00,67.98,68.11,67.97,68.02,26200.0,45.934,46.0218,45.9272,45.961,26200.0
2005-06-16 10:50:00,68.0,68.0,67.8,67.85,8000.0,45.9475,45.9475,45.8124,45.8462,8000.0
2005-06-16 11:00:00,67.86,67.96,67.86,67.95,32600.0,45.8529,45.9205,45.8529,45.9137,32600.0
2005-06-16 11:10:00,67.92,67.93,67.79,67.9,7400.0,45.8935,45.9002,45.8056,45.8799,7400.0
2005-06-16 11:20:00,67.9,67.94,67.78,67.8,21000.0,45.8799,45.907,45.7989,45.8124,21000.0
2005-06-16 11:30:00,67.81,67.9,67.8,67.84,10200.0,45.8191,45.8799,45.8124,45.8394,10200.0
2005-06-16 11:40:00,67.84,67.92,67.81,67.89,9300.0,45.8394,45.8935,45.8191,45.8732,9300.0
2005-06-16 11:50:00,67.91,67.97,67.87,67.97,26600.0,45.8867,45.9272,45.8597,45.9272,26600.0
2005-06-16 12:00:00,67.95,67.95,67.75,67.75,8100.0,45.9137,45.9137,45.7786,45.7786,8100.0
2005-06-16 12:10:00,67.73,67.88,67.69,67.83,35400.0,45.7651,45.8664,45.738,45.8326,35400.0
2005-06-16 12:20:00,67.84,67.85,67.72,67.84,7500.0,45.8394,45.8462,45.7583,45.8394,7500.0
2005-06-16 12:30:00,67.83,68.1,67.83,68.1,20100.0,45.8326,46.0151,45.8326,46.0151,20100.0
2005-06-16 12:40:00,68.03,68.06,67.97,68.0,8200.0,45.9678,45.9881,45.9272,45.9475,8200.0
2005-06-16 12:50:00,67.99,68.02,67.92,67.99,3500.0,45.9408,45.961,45.8935,45.9408,3500.0
2005-06-16 13:00:00,67.99,68.0,67.96,67.96,9000.0,45.9408,45.9475,45.9205,45.9205,9000.0
2005-06-16 13:10:00,67.96,68.05,67.96,68.04,7600.0,45.9205,45.9813,45.9205,45.9745,7600.0
2005-06-16 13:20:00,68.03,68.03,67.92,67.99,5600.0,45.9678,45.9678,45.8935,45.9408,5600.0
2005-06-16 13:30:00,67.99,68.13,67.99,68.1,20400.0,45.9408,46.0354,45.9408,46.0151,20400.0
2005-06-16 13:40:00,68.06,68.12,68.04,68.07,7300.0,45.9881,46.0286,45.9745,45.9948,7300.0
2005-06-16 13:50:00,68.07,68.07,68.02,68.03,7100.0,45.9948,45.9948,45.961,45.9678,7100.0
2005-06-16 14:00:00,68.03,68.12,68.0,68.12,9000.0,45.9678,46.0286,45.9475,46.0286,9000.0
2005-06-16 14:10:00,68.06,68.29,68.03,68.29,47400.0,45.9881,46.1435,45.9678,46.1435,47400.0
2005-06-16 14:20:00,68.26,68.88,68.25,68.8,124700.0,46.1232,46.5421,46.1164,46.4881,124700.0
2005-06-16 14:30:00,68.75,69.15,68.59,69.15,229800.0,46.4543,46.7246,46.3462,46.7246,229800.0
2005-06-16 14:40:00,69.17,69.82,69.12,69.41,217700.0,46.7381,47.1773,46.7043,46.9002,217700.0
2005-06-16 14:50:00,69.37,69.74,69.37,69.49,114800.0,46.8732,47.1232,46.8732,46.9543,114800.0
2005-06-16 15:00:00,69.51,69.61,69.41,69.56,78100.0,46.9678,47.0354,46.9002,47.0016,78100.0
2005-06-16 15:10:00,69.53,69.82,69.53,69.8,84300.0,46.9813,47.1773,46.9813,47.1638,84300.0
2005-06-16 15:20:00,69.8,70.0,69.74,69.96,118700.0,47.1638,47.2989,47.1232,47.2719,118700.0
2005-06-16 15:30:00,69.96,70.25,69.93,70.09,137500.0,47.2719,47.4678,47.2516,47.3597,137500.0
2005-06-16 15:40:00,70.08,70.14,69.99,70.04,89300.0,47.353,47.3935,47.2921,47.3259,89300.0
2005-06-16 15:50:00,70.03,70.04,69.7,69.77,136900.0,47.3192,47.3259,47.0962,47.1435,136900.0
2005-06-17 09:30:00,69.83,70.25,69.78,70.03,172400.0,47.184,47.4678,47.1503,47.3192,172400.0
2005-06-17 09:40:00,70.03,70.23,69.6,69.95,68500.0,47.3192,47.4543,47.0286,47.2651,68500.0
2005-06-17 09:50:00,69.95,70.1,69.75,69.87,48400.0,47.2651,47.3665,47.13,47.2111,48400.0
2005-06-17 10:00:00,69.8,69.86,69.34,69.41,185600.0,47.1638,47.2043,46.8529,46.9002,185600.0
2005-06-17 10:10:00,69.42,69.8,69.33,69.4,76800.0,46.907,47.1638,46.8462,46.8935,76800.0
2005-06-17 10:20:00,69.41,69.65,69.4,69.45,55900.0,46.9002,47.0624,46.8935,46.9273,55900.0
2005-06-17 10:30:00,69.45,69.74,69.45,69.59,46500.0,46.9273,47.1232,46.9273,47.0219,46500.0
2005-06-17 10:40:00,69.58,69.66,69.4,69.4,26400.0,47.0151,47.0692,46.8935,46.8935,26400.0
2005-06-17 10:50:00,69.41,69.47,69.27,69.31,31600.0,46.9002,46.9408,46.8056,46.8327,31600.0
2005-06-17 11:00:00,69.31,69.39,69.02,69.11,40400.0,46.8327,46.8867,46.6367,46.6975,40400.0
2005-06-17 11:10:00,69.11,69.29,69.11,69.19,34800.0,46.6975,46.8192,46.6975,46.7516,34800.0
2005-06-17 11:20:00,69.18,69.2,69.1,69.13,40800.0,46.7448,46.7583,46.6908,46.711,40800.0
2005-06-17 11:30:00,69.12,69.21,69.07,69.14,18200.0,46.7043,46.7651,46.6705,46.7178,18200.0
2005-06-17 11:40:00,69.14,69.18,69.1,69.17,16000.0,46.7178,46.7448,46.6908,46.7381,16000.0
2005-06-17 11:50:00,69.17,69.2,69.12,69.19,19000.0,46.7381,46.7583,46.7043,46.7516,19000.0
2005-06-17 12:00:00,69.19,69.19,69.02,69.03,21700.0,46.7516,46.7516,46.6367,46.6435,21700.0
2005-06-17 12:10:00,69.01,69.04,69.0,69.03,17300.0,46.63,46.6502,46.6232,46.6435,17300.0
2005-06-17 12:20:00,69.01,69.02,68.85,68.87,23400.0,46.63,46.6367,46.5219,46.5354,23400.0
2005-06-17 12:30:00,68.85,68.96,68.83,68.95,25100.0,46.5219,46.5962,46.5083,46.5894,25100.0
2005-06-17 12:40:00,68.93,69.05,68.92,68.99,19900.0,46.5759,46.657,46.5692,46.6165,19900.0
2005-06-17 12:50:00,68.99,69.12,68.97,69.06,22100.0,46.6165,46.7043,46.6029,46.6637,22100.0
2005-06-17 13:00:00,69.08,69.09,69.03,69.07,11500.0,46.6773,46.684,46.6435,46.6705,11500.0
2005-06-17 13:10:00,69.07,69.31,69.04,69.16,21200.0,46.6705,46.8327,46.6502,46.7313,21200.0
2005-06-17 13:20:00,69.14,69.14,68.92,68.93,27400.0,46.7178,46.7178,46.5692,46.5759,27400.0
2005-06-17 13:30:00,68.93,69.09,68.92,69.02,21900.0,46.5759,46.684,46.5692,46.6367,21900.0
2005-06-17 13:40:00,69.06,69.17,69.06,69.09,17900.0,46.6637,46.7381,46.6637,46.684,17900.0
2005-06-17 13:50:00,69.08,69.22,69.06,69.12,28900.0,46.6773,46.7719,46.6637,46.7043,28900.0
2005-06-17 14:00:00,69.12,69.12,69.0,69.04,33800.0,46.7043,46.7043,46.6232,46.6502,33800.0
2005-06-17 14:10:00,69.04,69.15,68.96,68.99,15000.0,46.6502,46.7246,46.5962,46.6165,15000.0
2005-06-17 14:20:00,68.99,68.99,68.86,68.93,18500.0,46.6165,46.6165,46.5286,46.5759,18500.0
2005-06-17 14:30:00,68.91,68.91,68.84,68.87,16400.0,46.5624,46.5624,46.5151,46.5354,16400.0
2005-06-17 14:40:00,68.86,68.9,68.84,68.89,22400.0,46.5286,46.5556,46.5151,46.5489,22400.0
2005-06-17 14:50:00,68.89,68.94,68.87,68.88,22500.0,46.5489,46.5827,46.5354,46.5421,22500.0
2005-06-17 15:00:00,68.89,68.93,68.83,68.9,22900.0,46.5489,46.5759,46.5083,46.5556,22900.0
2005-06-17 15:10:00,68.89,68.93,68.81,68.88,47300.0,46.5489,46.5759,46.4948,46.5421,47300.0
2005-06-17 15:20:00,68.9,68.98,68.84,68.87,44500.0,46.5556,46.6097,46.5151,46.5354,44500.0
2005-06-17 15:30:00,68.9,69.02,68.9,68.97,29100.0,46.5556,46.6367,46.5556,46.6029,29100.0
2005-06-17 15:40:00,68.96,69.0,68.89,68.91,65900.0,46.5962,46.6232,46.5489,46.5624,65900.0
2005-06-17 15:50:00,68.94,69.01,68.92,68.99,112200.0,46.5827,46.63,46.5692,46.6165,112200.0
2005-06-20 09:30:00,68.96,68.96,68.1,68.25,68000.0,46.5962,46.5962,46.0151,46.1164,68000.0
2005-06-20 09:40:00,68.25,68.32,67.7,68.05,60400.0,46.1164,46.1637,45.7448,45.9813,60400.0
2005-06-20 09:50:00,68.06,68.08,67.51,67.63,62500.0,45.9881,46.0016,45.6164,45.6975,62500.0
2005-06-20 10:00:00,67.67,68.09,67.67,68.09,47900.0,45.7245,46.0083,45.7245,46.0083,47900.0
2005-06-20 10:10:00,68.07,68.23,68.01,68.16,49900.0,45.9948,46.1029,45.9543,46.0556,49900.0
2005-06-20 10:20:00,68.16,68.5,68.12,68.5,37100.0,46.0556,46.2854,46.0286,46.2854,37100.0
2005-06-20 10:30:00,68.51,68.9,68.41,68.89,49900.0,46.2921,46.5556,46.2245,46.5489,49900.0
2005-06-20 10:40:00,68.9,69.0,68.6,68.71,36600.0,46.5556,46.6232,46.3529,46.4273,36600.0
2005-06-20 10:50:00,68.7,68.87,68.7,68.76,28600.0,46.4205,46.5354,46.4205,46.461,28600.0
2005-06-20 11:00:00,68.76,68.79,68.66,68.66,38200.0,46.461,46.4813,46.3935,46.3935,38200.0
2005-06-20 11:10:00,68.63,68.65,68.52,68.6,15400.0,46.3732,46.3867,46.2989,46.3529,15400.0
2005-06-20 11:20:00,68.61,68.68,68.6,68.64,8700.0,46.3597,46.407,46.3529,46.38,8700.0
2005-06-20 11:30:00,68.6,68.66,68.57,68.63,14700.0,46.3529,46.3935,46.3327,46.3732,14700.0
2005-06-20 11:40:00,68.61,68.65,68.56,68.58,14800.0,46.3597,46.3867,46.3259,46.3394,14800.0
2005-06-20 11:50:00,68.58,68.59,68.52,68.59,15700.0,46.3394,46.3462,46.2989,46.3462,15700.0
2005-06-20 12:00:00,68.59,68.65,68.51,68.63,24100.0,46.3462,46.3867,46.2921,46.3732,24100.0
2005-06-20 12:10:00,68.65,68.7,68.61,68.68,10900.0,46.3867,46.4205,46.3597,46.407,10900.0
2005-06-20 12:20:00,68.67,68.7,68.65,68.67,10800.0,46.4002,46.4205,46.3867,46.4002,10800.0
2005-06-20 12:30:00,68.68,68.7,68.65,68.65,12400.0,46.407,46.4205,46.3867,46.3867,12400.0
2005-06-20 12:40:00,68.65,68.7,68.6,68.63,10600.0,46.3867,46.4205,46.3529,46.3732,10600.0
2005-06-20 12:50:00,68.6,68.63,68.6,68.6,6700.0,46.3529,46.3732,46.3529,46.3529,6700.0
2005-06-20 13:00:00,68.6,68.62,68.53,68.56,10500.0,46.3529,46.3664,46.3056,46.3259,10500.0
2005-06-20 13:10:00,68.55,68.56,68.48,68.52,9300.0,46.3191,46.3259,46.2718,46.2989,9300.0
2005-06-20 13:20:00,68.52,68.55,68.5,68.54,10000.0,46.2989,46.3191,46.2854,46.3124,10000.0
2005-06-20 13:30:00,68.54,68.6,68.54,68.55,9800.0,46.3124,46.3529,46.3124,46.3191,9800.0
2005-06-20 13:40:00,68.57,68.6,68.48,68.5,11100.0,46.3327,46.3529,46.2718,46.2854,11100.0
2005-06-20 13:50:00,68.5,68.54,68.37,68.4,26800.0,46.2854,46.3124,46.1975,46.2178,26800.0
2005-06-20 14:00:00,68.41,68.55,68.4,68.48,32100.0,46.2245,46.3191,46.2178,46.2718,32100.0
2005-06-20 14:10:00,68.49,68.52,68.43,68.44,19900.0,46.2786,46.2989,46.2381,46.2448,19900.0
2005-06-20 14:20:00,68.44,68.53,68.4,68.5,23800.0,46.2448,46.3056,46.2178,46.2854,23800.0
2005-06-20 14:30:00,68.51,68.61,68.44,68.57,25100.0,46.2921,46.3597,46.2448,46.3327,25100.0
2005-06-20 14:40:00,68.57,68.67,68.57,68.6,20800.0,46.3327,46.4002,46.3327,46.3529,20800.0
2005-06-20 14:50:00,68.61,68.72,68.57,68.65,27900.0,46.3597,46.434,46.3327,46.3867,27900.0
2005-06-20 15:00:00,68.65,68.77,68.55,68.67,18800.0,46.3867,46.4678,46.3191,46.4002,18800.0
2005-06-20 15:10:00,68.66,68.7,68.59,68.69,22700.0,46.3935,46.4205,46.3462,46.4137,22700.0
2005-06-20 15:20:00,68.69,68.75,68.61,68.75,18800.0,46.4137,46.4543,46.3597,46.4543,18800.0
2005-06-20 15:30:00,68.75,68.77,68.7,68.77,28500.0,46.4543,46.4678,46.4205,46.4678,28500.0
2005-06-20 15:40:00,68.76,68.79,68.72,68.78,28600.0,46.461,46.4813,46.434,46.4746,28600.0
2005-06-20 15:50:00,68.78,69.01,68.78,68.98,73900.0,46.4746,46.63,46.4746,46.6097,73900.0
2005-06-21 09:30:00,68.88,69.25,68.71,68.98,32700.0,46.5421,46.7921,46.4273,46.6097,32700.0
2005-06-21 09:40:00,68.92,68.94,68.39,68.44,33100.0,46.5692,46.5827,46.211,46.2448,33100.0
2005-06-21 09:50:00,68.44,68.46,68.04,68.3,27100.0,46.2448,46.2583,45.9745,46.1502,27100.0
2005-06-21 10:00:00,68.22,68.4,68.13,68.33,24900.0,46.0962,46.2178,46.0354,46.1705,24900.0
2005-06-21 10:10:00,68.31,68.34,68.09,68.29,25800.0,46.157,46.1772,46.0083,46.1435,25800.0
2005-06-21 10:20:00,68.27,68.68,68.23,68.58,40300.0,46.1299,46.407,46.1029,46.3394,40300.0
2005-06-21 10:30:00,68.62,69.05,68.62,68.88,29100.0,46.3664,46.657,46.3664,46.5421,29100.0
2005-06-21 10:40:00,68.89,68.95,68.62,68.63,20300.0,46.5489,46.5894,46.3664,46.3732,20300.0
2005-06-21 10:50:00,68.57,68.83,68.54,68.8,17700.0,46.3327,46.5083,46.3124,46.4881,17700.0
2005-06-21 11:00:00,68.79,68.93,68.73,68.78,12500.0,46.4813,46.5759,46.4408,46.4746,12500.0
2005-06-21 11:10:00,68.79,68.82,68.77,68.81,9400.0,46.4813,46.5016,46.4678,46.4948,9400.0
2005-06-21 11:20:00,68.79,68.8,68.69,68.72,11900.0,46.4813,46.4881,46.4137,46.434,11900.0
2005-06-21 11:30:00,68.68,68.94,68.67,68.94,11300.0,46.407,46.5827,46.4002,46.5827,11300.0
2005-06-21 11:40:00,68.94,68.94,68.73,68.84,13700.0,46.5827,46.5827,46.4408,46.5151,13700.0
2005-06-21 11:50:00,68.86,68.86,68.7,68.7,5500.0,46.5286,46.5286,46.4205,46.4205,5500.0
2005-06-21 12:00:00,68.71,68.83,68.7,68.83,10500.0,46.4273,46.5083,46.4205,46.5083,10500.0
2005-06-21 12:10:00,68.83,68.97,68.82,68.92,15400.0,46.5083,46.6029,46.5016,46.5692,15400.0
2005-06-21 12:20:00,68.93,68.93,68.85,68.88,9400.0,46.5759,46.5759,46.5219,46.5421,9400.0
2005-06-21 12:30:00,68.85,68.94,68.8,68.9,8500.0,46.5219,46.5827,46.4881,46.5556,8500.0
2005-06-21 12:40:00,68.91,68.97,68.89,68.97,7500.0,46.5624,46.6029,46.5489,46.6029,7500.0
2005-06-21 12:50:00,68.99,69.06,68.95,69.05,11300.0,46.6165,46.6637,46.5894,46.657,11300.0
2005-06-21 13:00:00,69.06,69.1,69.04,69.05,10500.0,46.6637,46.6908,46.6502,46.657,10500.0
2005-06-21 13:10:00,69.01,69.01,68.88,68.96,20700.0,46.63,46.63,46.5421,46.5962,20700.0
2005-06-21 13:20:00,68.97,68.97,68.85,68.94,12300.0,46.6029,46.6029,46.5219,46.5827,12300.0
2005-06-21 13:30:00,68.94,68.96,68.89,68.91,13000.0,46.5827,46.5962,46.5489,46.5624,13000.0
2005-06-21 13:40:00,68.91,69.01,68.86,68.88,11300.0,46.5624,46.63,46.5286,46.5421,11300.0
2005-06-21 13:50:00,68.91,68.93,68.78,68.79,7400.0,46.5624,46.5759,46.4746,46.4813,7400.0
2005-06-21 14:00:00,68.79,68.86,68.73,68.75,18500.0,46.4813,46.5286,46.4408,46.4543,18500.0
2005-06-21 14:10:00,68.79,68.9,68.73,68.85,8900.0,46.4813,46.5556,46.4408,46.5219,8900.0
2005-06-21 14:20:00,68.87,68.87,68.74,68.78,7500.0,46.5354,46.5354,46.4475,46.4746,7500.0
2005-06-21 14:30:00,68.78,68.8,68.74,68.76,10800.0,46.4746,46.4881,46.4475,46.461,10800.0
2005-06-21 14:40:00,68.75,68.94,68.74,68.91,11700.0,46.4543,46.5827,46.4475,46.5624,11700.0
2005-06-21 14:50:00,68.91,68.93,68.79,68.85,15400.0,46.5624,46.5759,46.4813,46.5219,15400.0
2005-06-21 15:00:00,68.85,68.87,68.78,68.83,16800.0,46.5219,46.5354,46.4746,46.5083,16800.0
2005-06-21 15:10:00,68.84,68.86,68.65,68.74,31200.0,46.5151,46.5286,46.3867,46.4475,31200.0
2005-06-21 15:20:00,68.75,68.88,68.71,68.84,23800.0,46.4543,46.5421,46.4273,46.5151,23800.0
2005-06-21 15:30:00,68.83,68.9,68.79,68.88,16300.0,46.5083,46.5556,46.4813,46.5421,16300.0
2005-06-21 15:40:00,68.9,68.91,68.74,68.75,14600.0,46.5556,46.5624,46.4475,46.4543,14600.0
2005-06-21 15:50:00,68.74,68.91,68.74,68.9,23800.0,46.4475,46.5624,46.4475,46.5556,23800.0
2005-06-22 09:30:00,69.5,69.99,69.5,69.65,165400.0,46.9611,47.2921,46.9611,47.0624,165400.0
2005-06-22 09:40:00,69.65,69.72,69.44,69.56,56500.0,47.0624,47.1097,46.9205,47.0016,56500.0
2005-06-22 09:50:00,69.55,69.65,69.55,69.65,25500.0,46.9948,47.0624,46.9948,47.0624,25500.0
2005-06-22 10:00:00,69.62,69.75,69.55,69.61,64900.0,47.0421,47.13,46.9948,47.0354,64900.0
2005-06-22 10:10:00,69.61,69.64,69.5,69.53,35900.0,47.0354,47.0557,46.9611,46.9813,35900.0
2005-06-22 10:20:00,69.54,69.6,69.5,69.51,35800.0,46.9881,47.0286,46.9611,46.9678,35800.0
2005-06-22 10:30:00,69.4,69.62,69.39,69.62,39200.0,46.8935,47.0421,46.8867,47.0421,39200.0
2005-06-22 10:40:00,69.61,69.61,69.41,69.42,31000.0,47.0354,47.0354,46.9002,46.907,31000.0
2005-06-22 10:50:00,69.38,69.38,69.27,69.36,53000.0,46.88,46.88,46.8056,46.8665,53000.0
2005-06-22 11:00:00,69.36,69.45,68.92,69.03,41500.0,46.8665,46.9273,46.5692,46.6435,41500.0
2005-06-22 11:10:00,69.0,69.28,69.0,69.15,35400.0,46.6232,46.8124,46.6232,46.7246,35400.0
2005-06-22 11:20:00,69.18,69.65,69.18,69.55,22900.0,46.7448,47.0624,46.7448,46.9948,22900.0
2005-06-22 11:30:00,69.56,69.63,69.45,69.63,22300.0,47.0016,47.0489,46.9273,47.0489,22300.0
2005-06-22 11:40:00,69.63,69.76,69.62,69.74,17200.0,47.0489,47.1367,47.0421,47.1232,17200.0
2005-06-22 11:50:00,69.74,69.75,69.51,69.52,14900.0,47.1232,47.13,46.9678,46.9746,14900.0
2005-06-22 12:00:00,69.54,69.59,69.5,69.54,11500.0,46.9881,47.0219,46.9611,46.9881,11500.0
2005-06-22 12:10:00,69.54,69.72,69.52,69.58,14600.0,46.9881,47.1097,46.9746,47.0151,14600.0
2005-06-22 12:20:00,69.62,69.76,69.58,69.69,10300.0,47.0421,47.1367,47.0151,47.0894,10300.0
2005-06-22 12:30:00,69.7,69.71,69.55,69.58,10400.0,47.0962,47.103,46.9948,47.0151,10400.0
2005-06-22 12:40:00,69.58,69.58,69.49,69.56,11200.0,47.0151,47.0151,46.9543,47.0016,11200.0
2005-06-22 12:50:00,69.57,69.72,69.57,69.71,8400.0,47.0084,47.1097,47.0084,47.103,8400.0
2005-06-22 13:00:00,69.72,69.86,69.72,69.77,13400.0,47.1097,47.2043,47.1097,47.1435,13400.0
2005-06-22 13:10:00,69.76,69.76,69.67,69.74,10300.0,47.1367,47.1367,47.0759,47.1232,10300.0
2005-06-22 13:20:00,69.71,69.74,69.61,69.74,14100.0,47.103,47.1232,47.0354,47.1232,14100.0
2005-06-22 13:30:00,69.7,69.73,69.65,69.72,10500.0,47.0962,47.1165,47.0624,47.1097,10500.0
2005-06-22 13:40:00,69.72,69.75,69.71,69.71,25000.0,47.1097,47.13,47.103,47.103,25000.0
2005-06-22 13:50:00,69.71,69.71,69.54,69.56,10400.0,47.103,47.103,46.9881,47.0016,10400.0
2005-06-22 14:00:00,69.56,69.56,69.44,69.46,21800.0,47.0016,47.0016,46.9205,46.934,21800.0
2005-06-22 14:10:00,69.47,69.62,69.47,69.49,19000.0,46.9408,47.0421,46.9408,46.9543,19000.0
2005-06-22 14:20:00,69.46,69.53,69.45,69.5,20800.0,46.934,46.9813,46.9273,46.9611,20800.0
2005-06-22 14:30:00,69.51,69.57,69.45,69.55,36200.0,46.9678,47.0084,46.9273,46.9948,36200.0
2005-06-22 14:40:00,69.56,69.69,69.55,69.69,16900.0,47.0016,47.0894,46.9948,47.0894,16900.0
2005-06-22 14:50:00,69.67,69.67,69.57,69.6,9400.0,47.0759,47.0759,47.0084,47.0286,9400.0
2005-06-22 15:00:00,69.6,69.74,69.58,69.58,10800.0,47.0286,47.1232,47.0151,47.0151,10800.0
2005-06-22 15:10:00,69.61,69.66,69.58,69.66,16700.0,47.0354,47.0692,47.0151,47.0692,16700.0
2005-06-22 15:20:00,69.67,69.79,69.66,69.76,12700.0,47.0759,47.157,47.0692,47.1367,12700.0
2005-06-22 15:30:00,69.75,69.85,69.73,69.73,17000.0,47.13,47.1976,47.1165,47.1165,17000.0
2005-06-22 15:40:00,69.73,69.87,69.66,69.86,19300.0,47.1165,47.2111,47.0692,47.2043,19300.0
2005-06-22 15:50:00,69.86,69.87,69.74,69.78,33300.0,47.2043,47.2111,47.1232,47.1503,33300.0
2005-06-23 09:30:00,69.82,69.82,69.42,69.71,30500.0,47.1773,47.1773,46.907,47.103,30500.0
2005-06-23 09:40:00,69.71,70.42,69.71,70.3,39100.0,47.103,47.5827,47.103,47.5016,39100.0
2005-06-23 09:50:00,70.28,70.3,69.9,69.9,21500.0,47.4881,47.5016,47.2313,47.2313,21500.0
2005-06-23 10:00:00,69.97,70.0,69.77,69.9,28500.0,47.2786,47.2989,47.1435,47.2313,28500.0
2005-06-23 10:10:00,69.95,70.01,69.72,69.76,15800.0,47.2651,47.3057,47.1097,47.1367,15800.0
2005-06-23 10:20:00,69.77,69.86,69.61,69.76,24000.0,47.1435,47.2043,47.0354,47.1367,24000.0
2005-06-23 10:30:00,69.71,69.8,69.6,69.75,17000.0,47.103,47.1638,47.0286,47.13,17000.0
2005-06-23 10:40:00,69.74,69.75,69.6,69.6,16000.0,47.1232,47.13,47.0286,47.0286,16000.0
2005-06-23 10:50:00,69.61,69.66,69.5,69.66,20400.0,47.0354,47.0692,46.9611,47.0692,20400.0
2005-06-23 11:00:00,69.66,69.8,69.66,69.78,10100.0,47.0692,47.1638,47.0692,47.1503,10100.0
2005-06-23 11:10:00,69.81,70.04,69.78,69.99,32300.0,47.1705,47.3259,47.1503,47.2921,32300.0
2005-06-23 11:20:00,70.02,70.13,69.97,70.0,8100.0,47.3124,47.3867,47.2786,47.2989,8100.0
2005-06-23 11:30:00,70.0,70.04,69.82,70.01,10900.0,47.2989,47.3259,47.1773,47.3057,10900.0
2005-06-23 11:40:00,70.04,70.14,69.99,70.07,8800.0,47.3259,47.3935,47.2921,47.3462,8800.0
2005-06-23 11:50:00,70.09,70.19,69.83,69.83,10700.0,47.3597,47.4273,47.184,47.184,10700.0
2005-06-23 12:00:00,69.9,69.9,69.82,69.88,12700.0,47.2313,47.2313,47.1773,47.2178,12700.0
2005-06-23 12:10:00,69.88,69.94,69.85,69.87,14800.0,47.2178,47.2584,47.1976,47.2111,14800.0
2005-06-23 12:20:00,69.87,69.88,69.83,69.83,16800.0,47.2111,47.2178,47.184,47.184,16800.0
2005-06-23 12:30:00,69.79,69.93,69.79,69.89,6500.0,47.157,47.2516,47.157,47.2246,6500.0
2005-06-23 12:40:00,69.93,69.93,69.78,69.84,5400.0,47.2516,47.2516,47.1503,47.1908,5400.0
2005-06-23 12:50:00,69.82,69.84,69.62,69.69,14500.0,47.1773,47.1908,47.0421,47.0894,14500.0
2005-06-23 13:00:00,69.68,69.76,69.62,69.75,14800.0,47.0827,47.1367,47.0421,47.13,14800.0
2005-06-23 13:10:00,69.71,69.74,69.67,69.7,17400.0,47.103,47.1232,47.0759,47.0962,17400.0
2005-06-23 13:20:00,69.7,69.73,69.63,69.63,10300.0,47.0962,47.1165,47.0489,47.0489,10300.0
2005-06-23 13:30:00,69.62,69.73,69.43,69.43,19500.0,47.0421,47.1165,46.9138,46.9138,19500.0
2005-06-23 13:40:00,69.43,69.53,69.33,69.34,28500.0,46.9138,46.9813,46.8462,46.8529,28500.0
2005-06-23 13:50:00,69.33,69.36,69.05,69.29,43400.0,46.8462,46.8665,46.657,46.8192,43400.0
2005-06-23 14:00:00,69.29,69.32,69.17,69.3,18800.0,46.8192,46.8394,46.7381,46.8259,18800.0
2005-06-23 14:10:00,69.29,69.45,69.25,69.45,10800.0,46.8192,46.9273,46.7921,46.9273,10800.0
2005-06-23 14:20:00,69.48,69.51,69.18,69.26,10700.0,46.9475,46.9678,46.7448,46.7989,10700.0
2005-06-23 14:30:00,69.24,69.43,69.19,69.43,13700.0,46.7854,46.9138,46.7516,46.9138,13700.0
2005-06-23 14:40:00,69.4,69.4,69.25,69.29,12400.0,46.8935,46.8935,46.7921,46.8192,12400.0
2005-06-23 14:50:00,69.3,69.32,69.25,69.26,21100.0,46.8259,46.8394,46.7921,46.7989,21100.0
2005-06-23 15:00:00,69.24,69.26,69.11,69.12,16000.0,46.7854,46.7989,46.6975,46.7043,16000.0
2005-06-23 15:10:00,69.13,69.2,69.03,69.03,18100.0,46.711,46.7583,46.6435,46.6435,18100.0
2005-06-23 15:20:00,69.03,69.07,68.97,68.98,16600.0,46.6435,46.6705,46.6029,46.6097,16600.0
2005-06-23 15:30:00,68.97,68.97,68.7,68.86,41900.0,46.6029,46.6029,46.4205,46.5286,41900.0
2005-06-23 15:40:00,68.86,68.86,68.62,68.8,29300.0,46.5286,46.5286,46.3664,46.4881,29300.0
2005-06-23 15:50:00,68.8,68.8,68.53,68.58,74500.0,46.4881,46.4881,46.3056,46.3394,74500.0
2005-06-24 09:30:00,68.4,68.51,68.3,68.35,23600.0,46.2178,46.2921,46.1502,46.184,23600.0
2005-06-24 09:40:00,68.34,68.34,68.02,68.15,43200.0,46.1772,46.1772,45.961,46.0489,43200.0
2005-06-24 09:50:00,68.15,68.16,68.03,68.11,19000.0,46.0489,46.0556,45.9678,46.0218,19000.0
2005-06-24 10:00:00,68.11,68.17,68.03,68.07,16000.0,46.0218,46.0624,45.9678,45.9948,16000.0
2005-06-24 10:10:00,68.05,68.13,67.83,67.87,30200.0,45.9813,46.0354,45.8326,45.8597,30200.0
2005-06-24 10:20:00,67.82,67.85,67.6,67.7,28500.0,45.8259,45.8462,45.6772,45.7448,28500.0
2005-06-24 10:30:00,67.7,67.72,67.55,67.55,23400.0,45.7448,45.7583,45.6434,45.6434,23400.0
2005-06-24 10:40:00,67.55,67.89,67.54,67.85,36900.0,45.6434,45.8732,45.6367,45.8462,36900.0
2005-06-24 10:50:00,67.84,68.12,67.81,67.98,31200.0,45.8394,46.0286,45.8191,45.934,31200.0
2005-06-24 11:00:00,67.98,68.0,67.87,67.97,10600.0,45.934,45.9475,45.8597,45.9272,10600.0
2005-06-24 11:10:00,67.91,67.96,67.8,67.84,8600.0,45.8867,45.9205,45.8124,45.8394,8600.0
2005-06-24 11:20:00,67.81,67.85,67.71,67.75,34200.0,45.8191,45.8462,45.7516,45.7786,34200.0
2005-06-24 11:30:00,67.78,67.92,67.78,67.78,11700.0,45.7989,45.8935,45.7989,45.7989,11700.0
2005-06-24 11:40:00,67.76,67.85,67.75,67.77,8400.0,45.7853,45.8462,45.7786,45.7921,8400.0
2005-06-24 11:50:00,67.76,67.84,67.7,67.72,13600.0,45.7853,45.8394,45.7448,45.7583,13600.0
2005-06-24 12:00:00,67.74,67.78,67.56,67.61,21500.0,45.7718,45.7989,45.6502,45.684,21500.0
2005-06-24 12:10:00,67.57,67.69,67.56,67.67,17000.0,45.657,45.738,45.6502,45.7245,17000.0
2005-06-24 12:20:00,67.65,67.67,67.52,67.62,13100.0,45.711,45.7245,45.6232,45.6907,13100.0
2005-06-24 12:30:00,67.56,67.75,67.56,67.75,5100.0,45.6502,45.7786,45.6502,45.7786,5100.0
2005-06-24 12:40:00,67.75,67.84,67.74,67.78,7500.0,45.7786,45.8394,45.7718,45.7989,7500.0
2005-06-24 12:50:00,67.81,67.86,67.77,67.85,11900.0,45.8191,45.8529,45.7921,45.8462,11900.0
2005-06-24 13:00:00,67.84,67.88,67.75,67.75,9000.0,45.8394,45.8664,45.7786,45.7786,9000.0
2005-06-24 13:10:00,67.73,67.79,67.61,67.67,16400.0,45.7651,45.8056,45.684,45.7245,16400.0
2005-06-24 13:20:00,67.65,67.66,67.56,67.56,28000.0,45.711,45.7178,45.6502,45.6502,28000.0
2005-06-24 13:30:00,67.56,67.6,67.39,67.49,16600.0,45.6502,45.6772,45.5353,45.6029,16600.0
2005-06-24 13:40:00,67.46,67.49,67.33,67.38,8700.0,45.5826,45.6029,45.4948,45.5286,8700.0
2005-06-24 13:50:00,67.37,67.39,67.3,67.32,11800.0,45.5218,45.5353,45.4745,45.488,11800.0
2005-06-24 14:00:00,67.33,67.33,67.13,67.16,30400.0,45.4948,45.4948,45.3597,45.3799,30400.0
2005-06-24 14:10:00,67.15,67.22,67.13,67.13,17500.0,45.3732,45.4205,45.3597,45.3597,17500.0
2005-06-24 14:20:00,67.13,67.25,67.13,67.23,11900.0,45.3597,45.4407,45.3597,45.4272,11900.0
2005-06-24 14:30:00,67.2,67.37,67.2,67.37,15100.0,45.407,45.5218,45.407,45.5218,15100.0
2005-06-24 14:40:00,67.37,67.4,67.35,67.37,12600.0,45.5218,45.5421,45.5083,45.5218,12600.0
2005-06-24 14:50:00,67.37,67.39,67.18,67.2,11800.0,45.5218,45.5353,45.3934,45.407,11800.0
2005-06-24 15:00:00,67.2,67.29,67.2,67.25,17700.0,45.407,45.4678,45.407,45.4407,17700.0
2005-06-24 15:10:00,67.26,67.35,67.22,67.3,19700.0,45.4475,45.5083,45.4205,45.4745,19700.0
2005-06-24 15:20:00,67.23,67.27,67.05,67.1,58700.0,45.4272,45.4542,45.3056,45.3394,58700.0
2005-06-24 15:30:00,67.1,67.1,67.04,67.07,50000.0,45.3394,45.3394,45.2988,45.3191,50000.0
2005-06-24 15:40:00,67.06,67.19,67.02,67.18,81700.0,45.3124,45.4002,45.2853,45.3934,81700.0
2005-06-24 15:50:00,67.17,67.18,66.99,66.99,76000.0,45.3867,45.3934,45.2651,45.2651,76000.0
2005-06-27 09:30:00,66.75,66.89,66.42,66.8,51000.0,45.1029,45.1975,44.8799,45.1367,51000.0
2005-06-27 09:40:00,66.85,66.88,66.58,66.69,49200.0,45.1705,45.1907,44.988,45.0623,49200.0
2005-06-27 09:50:00,66.65,66.66,66.28,66.52,22200.0,45.0353,45.0421,44.7853,44.9475,22200.0
2005-06-27 10:00:00,66.56,66.65,66.5,66.6,18600.0,44.9745,45.0353,44.934,45.0015,18600.0
2005-06-27 10:10:00,66.6,66.68,66.45,66.56,19700.0,45.0015,45.0556,44.9002,44.9745,19700.0
2005-06-27 10:20:00,66.58,66.94,66.58,66.94,15900.0,44.988,45.2313,44.988,45.2313,15900.0
2005-06-27 10:30:00,66.94,67.3,66.9,67.22,31500.0,45.2313,45.4745,45.2042,45.4205,31500.0
2005-06-27 10:40:00,67.24,67.28,67.1,67.13,19200.0,45.434,45.461,45.3394,45.3597,19200.0
2005-06-27 10:50:00,67.08,67.14,66.99,66.99,11400.0,45.3259,45.3664,45.2651,45.2651,11400.0
2005-06-27 11:00:00,66.99,67.13,66.98,67.04,20900.0,45.2651,45.3597,45.2583,45.2988,20900.0
2005-06-27 11:10:00,67.05,67.06,66.85,66.92,20000.0,45.3056,45.3124,45.1705,45.2178,20000.0
2005-06-27 11:20:00,66.93,67.08,66.78,66.81,17000.0,45.2245,45.3259,45.1232,45.1434,17000.0
2005-06-27 11:30:00,66.81,66.9,66.79,66.87,14800.0,45.1434,45.2042,45.1299,45.184,14800.0
2005-06-27 11:40:00,66.86,66.96,66.85,66.96,12700.0,45.1772,45.2448,45.1705,45.2448,12700.0
2005-06-27 11:50:00,66.96,66.97,66.9,66.92,5900.0,45.2448,45.2515,45.2042,45.2178,5900.0
2005-06-27 12:00:00,66.92,67.11,66.92,67.11,7900.0,45.2178,45.3461,45.2178,45.3461,7900.0
2005-06-27 12:10:00,67.12,67.25,67.12,67.17,10700.0,45.3529,45.4407,45.3529,45.3867,10700.0
2005-06-27 12:20:00,67.17,67.24,67.1,67.24,6000.0,45.3867,45.434,45.3394,45.434,6000.0
2005-06-27 12:30:00,67.26,67.29,67.23,67.29,4300.0,45.4475,45.4678,45.4272,45.4678,4300.0
2005-06-27 12:40:00,67.31,67.45,67.31,67.36,20900.0,45.4813,45.5759,45.4813,45.5151,20900.0
2005-06-27 12:50:00,67.37,67.38,67.24,67.34,11800.0,45.5218,45.5286,45.434,45.5015,11800.0
2005-06-27 13:00:00,67.36,67.36,67.26,67.34,8100.0,45.5151,45.5151,45.4475,45.5015,8100.0
2005-06-27 13:10:00,67.36,67.38,67.23,67.23,6900.0,45.5151,45.5286,45.4272,45.4272,6900.0
2005-06-27 13:20:00,67.23,67.23,67.06,67.09,12000.0,45.4272,45.4272,45.3124,45.3326,12000.0
2005-06-27 13:30:00,67.08,67.13,67.01,67.12,5400.0,45.3259,45.3597,45.2786,45.3529,5400.0
2005-06-27 13:40:00,67.07,67.08,66.78,66.79,11100.0,45.3191,45.3259,45.1232,45.1299,11100.0
2005-06-27 13:50:00,66.8,66.96,66.8,66.9,9000.0,45.1367,45.2448,45.1367,45.2042,9000.0
2005-06-27 14:00:00,66.85,66.9,66.66,66.9,12200.0,45.1705,45.2042,45.0421,45.2042,12200.0
2005-06-27 14:10:00,66.88,66.9,66.83,66.87,7600.0,45.1907,45.2042,45.1569,45.184,7600.0
2005-06-27 14:20:00,66.87,67.06,66.87,66.94,18000.0,45.184,45.3124,45.184,45.2313,18000.0
2005-06-27 14:30:00,66.94,67.39,66.94,67.18,23200.0,45.2313,45.5353,45.2313,45.3934,23200.0
2005-06-27 14:40:00,67.19,67.21,67.14,67.21,4800.0,45.4002,45.4137,45.3664,45.4137,4800.0
2005-06-27 14:50:00,67.25,67.5,67.23,67.34,35200.0,45.4407,45.6097,45.4272,45.5015,35200.0
2005-06-27 15:00:00,67.29,67.33,67.15,67.25,11700.0,45.4678,45.4948,45.3732,45.4407,11700.0
2005-06-27 15:10:00,67.26,67.35,67.26,67.3,9300.0,45.4475,45.5083,45.4475,45.4745,9300.0
2005-06-27 15:20:00,67.31,67.4,67.31,67.38,7800.0,45.4813,45.5421,45.4813,45.5286,7800.0
2005-06-27 15:30:00,67.37,67.41,67.37,67.41,7100.0,45.5218,45.5488,45.5218,45.5488,7100.0
2005-06-27 15:40:00,67.4,67.4,67.29,67.32,13100.0,45.5421,45.5421,45.4678,45.488,13100.0
2005-06-27 15:50:00,67.31,67.42,67.25,67.38,30400.0,45.4813,45.5556,45.4407,45.5286,30400.0
2005-06-28 09:30:00,68.0,68.16,67.93,68.16,47100.0,45.9475,46.0556,45.9002,46.0556,47100.0
2005-06-28 09:40:00,68.15,68.7,68.08,68.56,73600.0,46.0489,46.4205,46.0016,46.3259,73600.0
2005-06-28 09:50:00,68.55,68.85,68.55,68.73,65100.0,46.3191,46.5219,46.3191,46.4408,65100.0
2005-06-28 10:00:00,68.75,68.99,68.7,68.79,47300.0,46.4543,46.6165,46.4205,46.4813,47300.0
2005-06-28 10:10:00,68.79,68.92,68.62,68.63,15800.0,46.4813,46.5692,46.3664,46.3732,15800.0
2005-06-28 10:20:00,68.63,68.71,68.5,68.71,47800.0,46.3732,46.4273,46.2854,46.4273,47800.0
2005-06-28 10:30:00,68.69,68.72,68.6,68.72,12000.0,46.4137,46.434,46.3529,46.434,12000.0
2005-06-28 10:40:00,68.72,68.74,68.56,68.64,21600.0,46.434,46.4475,46.3259,46.38,21600.0
2005-06-28 10:50:00,68.64,68.64,68.4,68.47,59000.0,46.38,46.38,46.2178,46.2651,59000.0
2005-06-28 11:00:00,68.51,68.88,68.51,68.84,21600.0,46.2921,46.5421,46.2921,46.5151,21600.0
2005-06-28 11:10:00,68.83,68.91,68.71,68.91,12600.0,46.5083,46.5624,46.4273,46.5624,12600.0
2005-06-28 11:20:00,68.83,68.96,68.83,68.85,16300.0,46.5083,46.5962,46.5083,46.5219,16300.0
2005-06-28 11:30:00,68.83,68.97,68.8,68.9,34200.0,46.5083,46.6029,46.4881,46.5556,34200.0
2005-06-28 11:40:00,68.94,68.94,68.79,68.8,5400.0,46.5827,46.5827,46.4813,46.4881,5400.0
2005-06-28 11:50:00,68.8,68.87,68.8,68.83,5200.0,46.4881,46.5354,46.4881,46.5083,5200.0
2005-06-28 12:00:00,68.81,68.83,68.8,68.8,7600.0,46.4948,46.5083,46.4881,46.4881,7600.0
2005-06-28 12:10:00,68.8,68.93,68.8,68.83,14400.0,46.4881,46.5759,46.4881,46.5083,14400.0
2005-06-28 12:20:00,68.82,68.84,68.77,68.77,5500.0,46.5016,46.5151,46.4678,46.4678,5500.0
2005-06-28 12:30:00,68.78,68.79,68.71,68.72,9400.0,46.4746,46.4813,46.4273,46.434,9400.0
2005-06-28 12:40:00,68.73,68.76,68.67,68.76,7200.0,46.4408,46.461,46.4002,46.461,7200.0
2005-06-28 12:50:00,68.77,68.79,68.73,68.74,5900.0,46.4678,46.4813,46.4408,46.4475,5900.0
2005-06-28 13:00:00,68.74,68.92,68.74,68.9,13200.0,46.4475,46.5692,46.4475,46.5556,13200.0
2005-06-28 13:10:00,68.89,69.0,68.88,68.88,15600.0,46.5489,46.6232,46.5421,46.5421,15600.0
2005-06-28 13:20:00,68.87,68.9,68.83,68.83,3700.0,46.5354,46.5556,46.5083,46.5083,3700.0
2005-06-28 13:30:00,68.83,68.83,68.75,68.79,9800.0,46.5083,46.5083,46.4543,46.4813,9800.0
2005-06-28 13:40:00,68.78,68.82,68.65,68.8,18100.0,46.4746,46.5016,46.3867,46.4881,18100.0
2005-06-28 13:50:00,68.81,69.35,68.81,69.26,80500.0,46.4948,46.8597,46.4948,46.7989,80500.0
2005-06-28 14:00:00,69.26,69.47,69.09,69.13,40100.0,46.7989,46.9408,46.684,46.711,40100.0
2005-06-28 14:10:00,69.13,69.18,68.96,69.13,29000.0,46.711,46.7448,46.5962,46.711,29000.0
2005-06-28 14:20:00,69.12,69.16,69.07,69.1,13300.0,46.7043,46.7313,46.6705,46.6908,13300.0
2005-06-28 14:30:00,69.11,69.37,69.07,69.34,12400.0,46.6975,46.8732,46.6705,46.8529,12400.0
2005-06-28 14:40:00,69.34,69.47,69.18,69.18,24300.0,46.8529,46.9408,46.7448,46.7448,24300.0
2005-06-28 14:50:00,69.17,69.17,69.0,69.07,22500.0,46.7381,46.7381,46.6232,46.6705,22500.0
2005-06-28 15:00:00,69.07,69.25,69.07,69.17,27200.0,46.6705,46.7921,46.6705,46.7381,27200.0
2005-06-28 15:10:00,69.17,69.2,68.93,68.95,22100.0,46.7381,46.7583,46.5759,46.5894,22100.0
2005-06-28 15:20:00,68.95,68.97,68.84,68.95,28600.0,46.5894,46.6029,46.5151,46.5894,28600.0
2005-06-28 15:30:00,68.93,68.97,68.92,68.94,17800.0,46.5759,46.6029,46.5692,46.5827,17800.0
2005-06-28 15:40:00,68.93,69.07,68.85,69.07,23100.0,46.5759,46.6705,46.5219,46.6705,23100.0
2005-06-28 15:50:00,69.08,69.33,69.03,69.26,71300.0,46.6773,46.8462,46.6435,46.7989,71300.0
2005-06-29 09:30:00,69.94,69.94,69.6,69.6,67600.0,47.2584,47.2584,47.0286,47.0286,67600.0
2005-06-29 09:40:00,69.61,70.29,69.6,70.17,112700.0,47.0354,47.4949,47.0286,47.4138,112700.0
2005-06-29 09:50:00,70.16,70.45,70.02,70.45,106100.0,47.407,47.603,47.3124,47.603,106100.0
2005-06-29 10:00:00,70.43,70.67,70.35,70.64,100400.0,47.5895,47.7516,47.5354,47.7314,100400.0
2005-06-29 10:10:00,70.58,70.59,70.37,70.43,30900.0,47.6908,47.6976,47.5489,47.5895,30900.0
2005-06-29 10:20:00,70.42,70.8,70.42,70.77,56900.0,47.5827,47.8395,47.5827,47.8192,56900.0
2005-06-29 10:30:00,70.76,70.98,70.4,70.41,92200.0,47.8124,47.9611,47.5692,47.5759,92200.0
2005-06-29 10:40:00,70.41,70.66,70.4,70.64,41700.0,47.5759,47.7449,47.5692,47.7314,41700.0
2005-06-29 10:50:00,70.67,71.0,70.67,70.88,44700.0,47.7516,47.9746,47.7516,47.8935,44700.0
2005-06-29 11:00:00,70.88,70.89,70.77,70.78,15900.0,47.8935,47.9003,47.8192,47.826,15900.0
2005-06-29 11:10:00,70.77,70.77,70.53,70.61,27200.0,47.8192,47.8192,47.657,47.7111,27200.0
2005-06-29 11:20:00,70.6,70.66,70.52,70.58,27500.0,47.7043,47.7449,47.6503,47.6908,27500.0
2005-06-29 11:30:00,70.58,70.6,70.4,70.42,33300.0,47.6908,47.7043,47.5692,47.5827,33300.0
2005-06-29 11:40:00,70.42,70.66,70.4,70.6,13200.0,47.5827,47.7449,47.5692,47.7043,13200.0
2005-06-29 11:50:00,70.61,70.64,70.25,70.25,32200.0,47.7111,47.7314,47.4678,47.4678,32200.0
2005-06-29 12:00:00,70.3,70.45,70.26,70.35,30400.0,47.5016,47.603,47.4746,47.5354,30400.0
2005-06-29 12:10:00,70.35,70.36,70.31,70.34,13600.0,47.5354,47.5422,47.5084,47.5286,13600.0
2005-06-29 12:20:00,70.31,70.36,70.29,70.29,10800.0,47.5084,47.5422,47.4949,47.4949,10800.0
2005-06-29 12:30:00,70.3,70.3,70.15,70.21,22000.0,47.5016,47.5016,47.4003,47.4408,22000.0
2005-06-29 12:40:00,70.27,70.37,70.2,70.31,20700.0,47.4813,47.5489,47.434,47.5084,20700.0
2005-06-29 12:50:00,70.28,70.3,70.13,70.13,12600.0,47.4881,47.5016,47.3867,47.3867,12600.0
2005-06-29 13:00:00,70.12,70.24,69.96,70.2,39400.0,47.38,47.4611,47.2719,47.434,39400.0
2005-06-29 13:10:00,70.2,70.2,69.85,69.97,68400.0,47.434,47.434,47.1976,47.2786,68400.0
2005-06-29 13:20:00,69.97,69.99,69.67,69.69,44000.0,47.2786,47.2921,47.0759,47.0894,44000.0
2005-06-29 13:30:00,69.69,69.71,69.47,69.64,33100.0,47.0894,47.103,46.9408,47.0557,33100.0
2005-06-29 13:40:00,69.59,69.65,69.26,69.31,41300.0,47.0219,47.0624,46.7989,46.8327,41300.0
2005-06-29 13:50:00,69.31,69.37,68.9,68.95,38000.0,46.8327,46.8732,46.5556,46.5894,38000.0
2005-06-29 14:00:00,68.95,69.32,68.77,69.23,103100.0,46.5894,46.8394,46.4678,46.7786,103100.0
2005-06-29 14:10:00,69.23,69.34,69.21,69.3,22100.0,46.7786,46.8529,46.7651,46.8259,22100.0
2005-06-29 14:20:00,69.29,69.31,69.22,69.3,42900.0,46.8192,46.8327,46.7719,46.8259,42900.0
2005-06-29 14:30:00,69.32,69.59,69.3,69.56,41100.0,46.8394,47.0219,46.8259,47.0016,41100.0
2005-06-29 14:40:00,69.56,69.62,69.31,69.62,54700.0,47.0016,47.0421,46.8327,47.0421,54700.0
2005-06-29 14:50:00,69.62,69.62,69.26,69.39,53300.0,47.0421,47.0421,46.7989,46.8867,53300.0
2005-06-29 15:00:00,69.39,69.51,69.3,69.51,33900.0,46.8867,46.9678,46.8259,46.9678,33900.0
2005-06-29 15:10:00,69.49,69.56,69.35,69.56,42200.0,46.9543,47.0016,46.8597,47.0016,42200.0
2005-06-29 15:20:00,69.55,69.55,69.27,69.34,42200.0,46.9948,46.9948,46.8056,46.8529,42200.0
2005-06-29 15:30:00,69.37,69.37,69.19,69.19,58100.0,46.8732,46.8732,46.7516,46.7516,58100.0
2005-06-29 15:40:00,69.2,69.27,68.93,69.2,75500.0,46.7583,46.8056,46.5759,46.7583,75500.0
2005-06-29 15:50:00,69.2,69.6,69.2,69.45,123600.0,46.7583,47.0286,46.7583,46.9273,123600.0
2005-06-30 09:30:00,69.55,69.95,69.55,69.66,105200.0,46.9948,47.2651,46.9948,47.0692,105200.0
2005-06-30 09:40:00,69.66,69.72,68.91,69.16,55300.0,47.0692,47.1097,46.5624,46.7313,55300.0
2005-06-30 09:50:00,69.1,69.4,69.1,69.26,21900.0,46.6908,46.8935,46.6908,46.7989,21900.0
2005-06-30 10:00:00,69.27,69.6,69.21,69.57,34000.0,46.8056,47.0286,46.7651,47.0084,34000.0
2005-06-30 10:10:00,69.56,69.64,69.39,69.51,43300.0,47.0016,47.0557,46.8867,46.9678,43300.0
2005-06-30 10:20:00,69.5,69.53,69.46,69.47,12400.0,46.9611,46.9813,46.934,46.9408,12400.0
2005-06-30 10:30:00,69.47,69.68,69.47,69.56,29200.0,46.9408,47.0827,46.9408,47.0016,29200.0
2005-06-30 10:40:00,69.57,69.65,69.55,69.57,19300.0,47.0084,47.0624,46.9948,47.0084,19300.0
2005-06-30 10:50:00,69.57,69.61,69.53,69.53,12000.0,47.0084,47.0354,46.9813,46.9813,12000.0
2005-06-30 11:00:00,69.52,69.52,68.97,69.11,34900.0,46.9746,46.9746,46.6029,46.6975,34900.0
2005-06-30 11:10:00,69.11,69.18,68.73,68.9,25100.0,46.6975,46.7448,46.4408,46.5556,25100.0
2005-06-30 11:20:00,68.9,68.96,68.5,68.63,41800.0,46.5556,46.5962,46.2854,46.3732,41800.0
2005-06-30 11:30:00,68.63,69.09,68.63,69.03,27500.0,46.3732,46.684,46.3732,46.6435,27500.0
2005-06-30 11:40:00,69.09,69.09,68.8,68.81,13600.0,46.684,46.684,46.4881,46.4948,13600.0
2005-06-30 11:50:00,68.82,69.04,68.8,68.81,20200.0,46.5016,46.6502,46.4881,46.4948,20200.0
2005-06-30 12:00:00,68.81,69.0,68.79,68.92,9400.0,46.4948,46.6232,46.4813,46.5692,9400.0
2005-06-30 12:10:00,68.88,69.02,68.88,69.0,5400.0,46.5421,46.6367,46.5421,46.6232,5400.0
2005-06-30 12:20:00,68.96,68.96,68.9,68.91,10800.0,46.5962,46.5962,46.5556,46.5624,10800.0
2005-06-30 12:30:00,68.92,69.03,68.91,68.91,11100.0,46.5692,46.6435,46.5624,46.5624,11100.0
2005-06-30 12:40:00,68.91,68.94,68.86,68.93,4500.0,46.5624,46.5827,46.5286,46.5759,4500.0
2005-06-30 12:50:00,68.92,68.94,68.87,68.94,6400.0,46.5692,46.5827,46.5354,46.5827,6400.0
2005-06-30 13:00:00,68.9,68.99,68.9,68.93,6900.0,46.5556,46.6165,46.5556,46.5759,6900.0
2005-06-30 13:10:00,68.96,69.0,68.94,68.95,8700.0,46.5962,46.6232,46.5827,46.5894,8700.0
2005-06-30 13:20:00,68.95,68.99,68.88,68.88,6700.0,46.5894,46.6165,46.5421,46.5421,6700.0
2005-06-30 13:30:00,68.91,68.91,68.86,68.91,10400.0,46.5624,46.5624,46.5286,46.5624,10400.0
2005-06-30 13:40:00,68.89,68.98,68.89,68.9,8500.0,46.5489,46.6097,46.5489,46.5556,8500.0
2005-06-30 13:50:00,68.91,69.13,68.91,68.97,17500.0,46.5624,46.711,46.5624,46.6029,17500.0
2005-06-30 14:00:00,68.99,69.05,68.95,69.05,12400.0,46.6165,46.657,46.5894,46.657,12400.0
2005-06-30 14:10:00,69.05,69.1,68.84,69.07,21600.0,46.657,46.6908,46.5151,46.6705,21600.0
2005-06-30 14:20:00,69.07,69.07,68.7,68.83,26900.0,46.6705,46.6705,46.4205,46.5083,26900.0
2005-06-30 14:30:00,68.83,68.85,68.34,68.4,26900.0,46.5083,46.5219,46.1772,46.2178,26900.0
2005-06-30 14:40:00,68.42,68.67,68.42,68.66,18400.0,46.2313,46.4002,46.2313,46.3935,18400.0
2005-06-30 14:50:00,68.66,68.86,68.65,68.72,18500.0,46.3935,46.5286,46.3867,46.434,18500.0
2005-06-30 15:00:00,68.71,68.75,68.62,68.63,9100.0,46.4273,46.4543,46.3664,46.3732,9100.0
2005-06-30 15:10:00,68.66,68.83,68.45,68.72,25600.0,46.3935,46.5083,46.2516,46.434,25600.0
2005-06-30 15:20:00,68.62,68.66,68.46,68.57,17700.0,46.3664,46.3935,46.2583,46.3327,17700.0
2005-06-30 15:30:00,68.58,68.7,68.52,68.7,20800.0,46.3394,46.4205,46.2989,46.4205,20800.0
2005-06-30 15:40:00,68.68,68.82,68.52,68.55,35400.0,46.407,46.5016,46.2989,46.3191,35400.0
2005-06-30 15:50:00,68.55,68.66,68.4,68.64,54400.0,46.3191,46.3935,46.2178,46.38,54400.0
2005-07-01 09:30:00,68.9,69.25,68.9,69.11,21400.0,46.5556,46.7921,46.5556,46.6975,21400.0
2005-07-01 09:40:00,69.05,69.09,68.62,68.64,24600.0,46.657,46.684,46.3664,46.38,24600.0
2005-07-01 09:50:00,68.64,68.7,68.2,68.38,35000.0,46.38,46.4205,46.0826,46.2043,35000.0
2005-07-01 10:00:00,68.39,68.82,68.39,68.69,58000.0,46.211,46.5016,46.211,46.4137,58000.0
2005-07-01 10:10:00,68.68,68.79,68.5,68.64,26800.0,46.407,46.4813,46.2854,46.38,26800.0
2005-07-01 10:20:00,68.65,68.9,68.52,68.9,21500.0,46.3867,46.5556,46.2989,46.5556,21500.0
2005-07-01 10:30:00,68.89,69.05,68.5,68.5,20500.0,46.5489,46.657,46.2854,46.2854,20500.0
2005-07-01 10:40:00,68.58,68.61,68.54,68.54,22000.0,46.3394,46.3597,46.3124,46.3124,22000.0
2005-07-01 10:50:00,68.52,68.55,68.46,68.48,9800.0,46.2989,46.3191,46.2583,46.2718,9800.0
2005-07-01 11:00:00,68.46,68.48,68.35,68.4,20800.0,46.2583,46.2718,46.184,46.2178,20800.0
2005-07-01 11:10:00,68.38,68.52,68.38,68.49,9100.0,46.2043,46.2989,46.2043,46.2786,9100.0
2005-07-01 11:20:00,68.51,68.7,68.5,68.55,29000.0,46.2921,46.4205,46.2854,46.3191,29000.0
2005-07-01 11:30:00,68.55,68.63,68.54,68.57,17200.0,46.3191,46.3732,46.3124,46.3327,17200.0
2005-07-01 11:40:00,68.57,68.65,68.55,68.61,8700.0,46.3327,46.3867,46.3191,46.3597,8700.0
2005-07-01 11:50:00,68.59,68.63,68.54,68.55,6700.0,46.3462,46.3732,46.3124,46.3191,6700.0
2005-07-01 12:00:00,68.53,68.71,68.53,68.6,27000.0,46.3056,46.4273,46.3056,46.3529,27000.0
2005-07-01 12:10:00,68.64,68.7,68.62,68.62,6900.0,46.38,46.4205,46.3664,46.3664,6900.0
2005-07-01 12:20:00,68.62,68.72,68.59,68.62,4100.0,46.3664,46.434,46.3462,46.3664,4100.0
2005-07-01 12:30:00,68.61,68.62,68.57,68.6,3600.0,46.3597,46.3664,46.3327,46.3529,3600.0
2005-07-01 12:40:00,68.6,68.68,68.6,68.65,4400.0,46.3529,46.407,46.3529,46.3867,4400.0
2005-07-01 12:50:00,68.64,68.66,68.61,68.64,4500.0,46.38,46.3935,46.3597,46.38,4500.0
2005-07-01 13:00:00,68.64,68.77,68.59,68.75,7400.0,46.38,46.4678,46.3462,46.4543,7400.0
2005-07-01 13:10:00,68.79,68.97,68.77,68.83,13500.0,46.4813,46.6029,46.4678,46.5083,13500.0
2005-07-01 13:20:00,68.87,69.1,68.87,69.08,11400.0,46.5354,46.6908,46.5354,46.6773,11400.0
2005-07-01 13:30:00,69.08,69.08,68.98,69.02,10200.0,46.6773,46.6773,46.6097,46.6367,10200.0
2005-07-01 13:40:00,68.99,69.06,68.98,69.04,4900.0,46.6165,46.6637,46.6097,46.6502,4900.0
2005-07-01 13:50:00,69.04,69.17,69.03,69.15,10900.0,46.6502,46.7381,46.6435,46.7246,10900.0
2005-07-01 14:00:00,69.16,69.23,69.11,69.17,10200.0,46.7313,46.7786,46.6975,46.7381,10200.0
2005-07-01 14:10:00,69.21,69.28,69.12,69.16,12900.0,46.7651,46.8124,46.7043,46.7313,12900.0
2005-07-01 14:20:00,69.16,69.24,69.04,69.21,11500.0,46.7313,46.7854,46.6502,46.7651,11500.0
2005-07-01 14:30:00,69.22,69.25,69.19,69.23,7100.0,46.7719,46.7921,46.7516,46.7786,7100.0
2005-07-01 14:40:00,69.18,69.23,69.1,69.13,6300.0,46.7448,46.7786,46.6908,46.711,6300.0
2005-07-01 14:50:00,69.11,69.26,69.11,69.23,11700.0,46.6975,46.7989,46.6975,46.7786,11700.0
2005-07-01 15:00:00,69.24,69.25,69.13,69.13,18600.0,46.7854,46.7921,46.711,46.711,18600.0
2005-07-01 15:10:00,69.13,69.19,69.04,69.08,10000.0,46.711,46.7516,46.6502,46.6773,10000.0
2005-07-01 15:20:00,69.07,69.13,69.04,69.04,9900.0,46.6705,46.711,46.6502,46.6502,9900.0
2005-07-01 15:30:00,69.04,69.29,69.04,69.25,20100.0,46.6502,46.8192,46.6502,46.7921,20100.0
2005-07-01 15:40:00,69.23,69.39,69.15,69.27,27600.0,46.7786,46.8867,46.7246,46.8056,27600.0
2005-07-01 15:50:00,69.26,69.31,69.24,69.3,20300.0,46.7989,46.8327,46.7854,46.8259,20300.0
2005-07-05 09:30:00,69.28,70.25,69.2,70.11,66200.0,46.8124,47.4678,46.7583,47.3732,66200.0
2005-07-05 09:40:00,70.12,70.3,69.9,70.11,69100.0,47.38,47.5016,47.2313,47.3732,69100.0
2005-07-05 09:50:00,70.15,70.3,70.02,70.2,42400.0,47.4003,47.5016,47.3124,47.434,42400.0
2005-07-05 10:00:00,70.2,70.3,70.05,70.27,43800.0,47.434,47.5016,47.3327,47.4813,43800.0
2005-07-05 10:10:00,70.27,70.38,70.15,70.32,54600.0,47.4813,47.5557,47.4003,47.5151,54600.0
2005-07-05 10:20:00,70.32,70.42,70.27,70.4,61000.0,47.5151,47.5827,47.4813,47.5692,61000.0
2005-07-05 10:30:00,70.4,70.64,70.4,70.53,65900.0,47.5692,47.7314,47.5692,47.657,65900.0
2005-07-05 10:40:00,70.53,70.71,70.53,70.71,38800.0,47.657,47.7787,47.657,47.7787,38800.0
2005-07-05 10:50:00,70.68,70.7,70.59,70.68,38300.0,47.7584,47.7719,47.6976,47.7584,38300.0
2005-07-05 11:00:00,70.68,70.89,70.66,70.79,39700.0,47.7584,47.9003,47.7449,47.8327,39700.0
2005-07-05 11:10:00,70.8,71.1,70.8,71.07,57400.0,47.8395,48.0422,47.8395,48.0219,57400.0
2005-07-05 11:20:00,71.08,71.45,71.04,71.35,33000.0,48.0287,48.2787,48.0016,48.2111,33000.0
2005-07-05 11:30:00,71.4,71.41,71.02,71.04,29200.0,48.2449,48.2516,47.9881,48.0016,29200.0
2005-07-05 11:40:00,71.02,71.04,70.8,70.86,23800.0,47.9881,48.0016,47.8395,47.88,23800.0
2005-07-05 11:50:00,70.85,70.92,70.66,70.66,24800.0,47.8733,47.9205,47.7449,47.7449,24800.0
2005-07-05 12:00:00,70.65,70.67,70.4,70.54,50500.0,47.7381,47.7516,47.5692,47.6638,50500.0
2005-07-05 12:10:00,70.54,70.69,70.54,70.63,12600.0,47.6638,47.7651,47.6638,47.7246,12600.0
2005-07-05 12:20:00,70.61,70.83,70.61,70.75,14700.0,47.7111,47.8597,47.7111,47.8057,14700.0
2005-07-05 12:30:00,70.75,70.75,70.6,70.62,19600.0,47.8057,47.8057,47.7043,47.7178,19600.0
2005-07-05 12:40:00,70.63,70.8,70.54,70.8,16100.0,47.7246,47.8395,47.6638,47.8395,16100.0
2005-07-05 12:50:00,70.8,70.81,70.61,70.73,18600.0,47.8395,47.8462,47.7111,47.7922,18600.0
2005-07-05 13:00:00,70.71,70.71,70.61,70.69,21000.0,47.7787,47.7787,47.7111,47.7651,21000.0
2005-07-05 13:10:00,70.66,70.7,70.6,70.63,13300.0,47.7449,47.7719,47.7043,47.7246,13300.0
2005-07-05 13:20:00,70.6,70.67,70.56,70.56,9800.0,47.7043,47.7516,47.6773,47.6773,9800.0
2005-07-05 13:30:00,70.57,70.7,70.57,70.67,10400.0,47.6841,47.7719,47.6841,47.7516,10400.0
2005-07-05 13:40:00,70.69,70.7,70.62,70.63,10600.0,47.7651,47.7719,47.7178,47.7246,10600.0
2005-07-05 13:50:00,70.65,70.69,70.6,70.62,14200.0,47.7381,47.7651,47.7043,47.7178,14200.0
2005-07-05 14:00:00,70.67,70.73,70.65,70.65,20400.0,47.7516,47.7922,47.7381,47.7381,20400.0
2005-07-05 14:10:00,70.65,70.66,70.46,70.48,39700.0,47.7381,47.7449,47.6097,47.6232,39700.0
2005-07-05 14:20:00,70.47,70.57,70.45,70.57,15100.0,47.6165,47.6841,47.603,47.6841,15100.0
2005-07-05 14:30:00,70.56,70.56,70.39,70.47,26600.0,47.6773,47.6773,47.5624,47.6165,26600.0
2005-07-05 14:40:00,70.48,70.54,70.42,70.54,18200.0,47.6232,47.6638,47.5827,47.6638,18200.0
2005-07-05 14:50:00,70.54,70.55,70.48,70.53,9900.0,47.6638,47.6705,47.6232,47.657,9900.0
2005-07-05 15:00:00,70.52,70.55,70.39,70.4,18700.0,47.6503,47.6705,47.5624,47.5692,18700.0
2005-07-05 15:10:00,70.42,70.52,70.38,70.4,28200.0,47.5827,47.6503,47.5557,47.5692,28200.0
2005-07-05 15:20:00,70.4,70.48,70.33,70.41,24300.0,47.5692,47.6232,47.5219,47.5759,24300.0
2005-07-05 15:30:00,70.41,70.45,70.37,70.4,31500.0,47.5759,47.603,47.5489,47.5692,31500.0
2005-07-05 15:40:00,70.41,70.41,70.32,70.33,53800.0,47.5759,47.5759,47.5151,47.5219,53800.0
2005-07-05 15:50:00,70.34,70.48,70.34,70.48,59200.0,47.5286,47.6232,47.5286,47.6232,59200.0
2005-07-06 09:30:00,71.0,71.12,70.84,71.0,102500.0,47.9746,48.0557,47.8665,47.9746,102500.0
2005-07-06 09:40:00,71.0,71.16,70.89,70.92,72000.0,47.9746,48.0827,47.9003,47.9205,72000.0
2005-07-06 09:50:00,70.94,71.03,70.82,70.93,28300.0,47.9341,47.9949,47.853,47.9273,28300.0
2005-07-06 10:00:00,70.95,71.21,70.95,71.04,75900.0,47.9408,48.1165,47.9408,48.0016,75900.0
2005-07-06 10:10:00,71.05,71.15,70.85,71.03,65600.0,48.0084,48.076,47.8733,47.9949,65600.0
2005-07-06 10:20:00,71.02,71.03,70.79,70.87,29600.0,47.9881,47.9949,47.8327,47.8868,29600.0
2005-07-06 10:30:00,70.9,70.95,70.31,70.66,81300.0,47.907,47.9408,47.5084,47.7449,81300.0
2005-07-06 10:40:00,70.7,70.85,70.66,70.82,18600.0,47.7719,47.8733,47.7449,47.853,18600.0
2005-07-06 10:50:00,70.8,70.81,70.71,70.78,22700.0,47.8395,47.8462,47.7787,47.826,22700.0
2005-07-06 11:00:00,70.8,70.85,70.7,70.79,27500.0,47.8395,47.8733,47.7719,47.8327,27500.0
2005-07-06 11:10:00,70.81,70.9,70.76,70.79,20500.0,47.8462,47.907,47.8124,47.8327,20500.0
2005-07-06 11:20:00,70.79,70.81,70.7,70.7,15300.0,47.8327,47.8462,47.7719,47.7719,15300.0
2005-07-06 11:30:00,70.7,70.83,70.63,70.82,17600.0,47.7719,47.8597,47.7246,47.853,17600.0
2005-07-06 11:40:00,70.83,70.83,70.72,70.72,13200.0,47.8597,47.8597,47.7854,47.7854,13200.0
2005-07-06 11:50:00,70.7,70.81,70.69,70.77,20300.0,47.7719,47.8462,47.7651,47.8192,20300.0
2005-07-06 12:00:00,70.76,70.78,70.64,70.69,16700.0,47.8124,47.826,47.7314,47.7651,16700.0
2005-07-06 12:10:00,70.66,70.78,70.66,70.68,36300.0,47.7449,47.826,47.7449,47.7584,36300.0
2005-07-06 12:20:00,70.69,70.78,70.53,70.53,32800.0,47.7651,47.826,47.657,47.657,32800.0
2005-07-06 12:30:00,70.56,70.74,70.53,70.69,29400.0,47.6773,47.7989,47.657,47.7651,29400.0
2005-07-06 12:40:00,70.69,70.74,70.69,70.74,9700.0,47.7651,47.7989,47.7651,47.7989,9700.0
2005-07-06 12:50:00,70.74,70.84,70.73,70.77,14200.0,47.7989,47.8665,47.7922,47.8192,14200.0
2005-07-06 13:00:00,70.77,70.86,70.76,70.86,14000.0,47.8192,47.88,47.8124,47.88,14000.0
2005-07-06 13:10:00,70.85,70.93,70.77,70.85,39700.0,47.8733,47.9273,47.8192,47.8733,39700.0
2005-07-06 13:20:00,70.81,70.88,70.81,70.87,11600.0,47.8462,47.8935,47.8462,47.8868,11600.0
2005-07-06 13:30:00,70.84,70.91,70.84,70.89,12500.0,47.8665,47.9138,47.8665,47.9003,12500.0
2005-07-06 13:40:00,70.88,70.88,70.8,70.85,19100.0,47.8935,47.8935,47.8395,47.8733,19100.0
2005-07-06 13:50:00,70.81,70.86,70.79,70.86,8500.0,47.8462,47.88,47.8327,47.88,8500.0
2005-07-06 14:00:00,70.86,70.88,70.71,70.73,18200.0,47.88,47.8935,47.7787,47.7922,18200.0
2005-07-06 14:10:00,70.74,70.75,70.7,70.7,31600.0,47.7989,47.8057,47.7719,47.7719,31600.0
2005-07-06 14:20:00,70.71,70.71,70.5,70.55,38400.0,47.7787,47.7787,47.6368,47.6705,38400.0
2005-07-06 14:30:00,70.53,70.55,70.31,70.31,27600.0,47.657,47.6705,47.5084,47.5084,27600.0
2005-07-06 14:40:00,70.37,70.61,70.29,70.59,13200.0,47.5489,47.7111,47.4949,47.6976,13200.0
2005-07-06 14:50:00,70.6,70.75,70.6,70.69,30900.0,47.7043,47.8057,47.7043,47.7651,30900.0
2005-07-06 15:00:00,70.67,70.72,70.62,70.65,29300.0,47.7516,47.7854,47.7178,47.7381,29300.0
2005-07-06 15:10:00,70.65,70.81,70.6,70.7,15000.0,47.7381,47.8462,47.7043,47.7719,15000.0
2005-07-06 15:20:00,70.72,70.73,70.6,70.64,26300.0,47.7854,47.7922,47.7043,47.7314,26300.0
2005-07-06 15:30:00,70.63,70.75,70.59,70.68,23100.0,47.7246,47.8057,47.6976,47.7584,23100.0
2005-07-06 15:40:00,70.68,70.8,70.6,70.8,52700.0,47.7584,47.8395,47.7043,47.8395,52700.0
2005-07-06 15:50:00,70.78,70.85,70.61,70.71,105300.0,47.826,47.8733,47.7111,47.7787,105300.0
2005-07-07 09:30:00,70.0,70.35,69.95,70.3,121400.0,47.2989,47.5354,47.2651,47.5016,121400.0
2005-07-07 09:40:00,70.37,71.59,70.37,71.29,202000.0,47.5489,48.3733,47.5489,48.1706,202000.0
2005-07-07 09:50:00,71.3,72.55,71.28,72.4,211300.0,48.1773,49.0219,48.1638,48.9206,211300.0
2005-07-07 10:00:00,72.44,72.79,71.85,72.62,157600.0,48.9476,49.1841,48.5489,49.0692,157600.0
2005-07-07 10:10:00,72.55,72.94,72.41,72.67,172100.0,49.0219,49.2855,48.9273,49.103,172100.0
2005-07-07 10:20:00,72.68,72.68,72.45,72.54,77500.0,49.1098,49.1098,48.9544,49.0152,77500.0
2005-07-07 10:30:00,72.52,72.9,72.5,72.59,88200.0,49.0017,49.2584,48.9882,49.049,88200.0
2005-07-07 10:40:00,72.6,72.6,71.97,72.25,90300.0,49.0557,49.0557,48.63,48.8192,90300.0
2005-07-07 10:50:00,72.21,72.3,72.0,72.16,88900.0,48.7922,48.853,48.6503,48.7584,88900.0
2005-07-07 11:00:00,72.12,72.19,72.01,72.1,25100.0,48.7314,48.7787,48.6571,48.7179,25100.0
2005-07-07 11:10:00,72.11,72.38,72.09,72.2,33000.0,48.7246,48.9071,48.7111,48.7854,33000.0
2005-07-07 11:20:00,72.22,72.38,72.2,72.35,27700.0,48.799,48.9071,48.7854,48.8868,27700.0
2005-07-07 11:30:00,72.33,72.33,72.07,72.3,23000.0,48.8733,48.8733,48.6976,48.853,23000.0
2005-07-07 11:40:00,72.3,72.32,72.2,72.3,41200.0,48.853,48.8665,48.7854,48.853,41200.0
2005-07-07 11:50:00,72.3,72.69,72.3,72.69,85000.0,48.853,49.1165,48.853,49.1165,85000.0
2005-07-07 12:00:00,72.65,73.11,72.65,72.97,128800.0,49.0895,49.4003,49.0895,49.3057,128800.0
2005-07-07 12:10:00,72.98,73.36,72.91,73.34,61200.0,49.3125,49.5693,49.2652,49.5557,61200.0
2005-07-07 12:20:00,73.34,73.89,73.21,73.81,146800.0,49.5557,49.9274,49.4679,49.8733,146800.0
2005-07-07 12:30:00,73.8,74.1,73.68,73.79,123800.0,49.8666,50.0693,49.7855,49.8598,123800.0
2005-07-07 12:40:00,73.77,73.77,73.57,73.75,61100.0,49.8463,49.8463,49.7112,49.8328,61100.0
2005-07-07 12:50:00,73.72,73.72,73.52,73.6,91400.0,49.8125,49.8125,49.6774,49.7314,91400.0
2005-07-07 13:00:00,73.6,73.69,73.52,73.52,78200.0,49.7314,49.7922,49.6774,49.6774,78200.0
2005-07-07 13:10:00,73.53,73.55,73.4,73.45,53100.0,49.6841,49.6976,49.5963,49.6301,53100.0
2005-07-07 13:20:00,73.44,73.45,73.36,73.37,45800.0,49.6233,49.6301,49.5693,49.576,45800.0
2005-07-07 13:30:00,73.37,73.43,73.32,73.42,41600.0,49.576,49.6166,49.5422,49.6098,41600.0
2005-07-07 13:40:00,73.41,73.5,72.86,72.87,40300.0,49.603,49.6639,49.2314,49.2382,40300.0
2005-07-07 13:50:00,72.85,73.29,72.83,73.17,54600.0,49.2246,49.522,49.2111,49.4409,54600.0
2005-07-07 14:00:00,73.19,73.24,72.92,73.02,30400.0,49.4544,49.4882,49.2719,49.3395,30400.0
2005-07-07 14:10:00,73.02,73.14,72.94,73.11,42600.0,49.3395,49.4206,49.2855,49.4003,42600.0
2005-07-07 14:20:00,73.12,73.23,73.07,73.15,20200.0,49.4071,49.4814,49.3733,49.4274,20200.0
2005-07-07 14:30:00,73.14,73.14,73.0,73.06,54700.0,49.4206,49.4206,49.326,49.3665,54700.0
2005-07-07 14:40:00,73.05,73.16,73.05,73.11,89200.0,49.3598,49.4341,49.3598,49.4003,89200.0
2005-07-07 14:50:00,73.09,73.2,73.05,73.11,32700.0,49.3868,49.4611,49.3598,49.4003,32700.0
2005-07-07 15:00:00,73.12,73.46,73.12,73.44,111800.0,49.4071,49.6368,49.4071,49.6233,111800.0
2005-07-07 15:10:00,73.4,73.5,73.31,73.39,90000.0,49.5963,49.6639,49.5355,49.5895,90000.0
2005-07-07 15:20:00,73.39,73.65,73.3,73.34,56500.0,49.5895,49.7652,49.5287,49.5557,56500.0
2005-07-07 15:30:00,73.34,73.4,73.12,73.3,164300.0,49.5557,49.5963,49.4071,49.5287,164300.0
2005-07-07 15:40:00,73.33,73.36,73.1,73.2,216600.0,49.549,49.5693,49.3936,49.4611,216600.0
2005-07-07 15:50:00,73.19,73.21,73.06,73.07,277000.0,49.4544,49.4679,49.3665,49.3733,277000.0
2005-07-08 09:30:00,73.0,73.15,72.8,72.93,62900.0,49.326,49.4274,49.1909,49.2787,62900.0
2005-07-08 09:40:00,73.0,73.0,72.69,72.75,64400.0,49.326,49.326,49.1165,49.1571,64400.0
2005-07-08 09:50:00,72.75,72.92,72.75,72.78,119300.0,49.1571,49.2719,49.1571,49.1773,119300.0
2005-07-08 10:00:00,72.77,72.8,72.5,72.6,80600.0,49.1706,49.1909,48.9882,49.0557,80600.0
2005-07-08 10:10:00,72.61,72.69,72.58,72.65,29600.0,49.0625,49.1165,49.0422,49.0895,29600.0
2005-07-08 10:20:00,72.63,72.67,72.55,72.63,22700.0,49.076,49.103,49.0219,49.076,22700.0
2005-07-08 10:30:00,72.63,72.71,72.62,72.62,21400.0,49.076,49.13,49.0692,49.0692,21400.0
2005-07-08 10:40:00,72.61,72.78,72.55,72.75,53800.0,49.0625,49.1773,49.0219,49.1571,53800.0
2005-07-08 10:50:00,72.77,72.8,72.5,72.5,29600.0,49.1706,49.1909,48.9882,48.9882,29600.0
2005-07-08 11:00:00,72.51,72.67,72.5,72.58,23200.0,48.9949,49.103,48.9882,49.0422,23200.0
2005-07-08 11:10:00,72.57,72.73,72.5,72.5,14600.0,49.0355,49.1436,48.9882,48.9882,14600.0
2005-07-08 11:20:00,72.5,72.51,72.3,72.43,24700.0,48.9882,48.9949,48.853,48.9409,24700.0
2005-07-08 11:30:00,72.42,72.64,72.38,72.47,17000.0,48.9341,49.0828,48.9071,48.9679,17000.0
2005-07-08 11:40:00,72.41,72.52,72.39,72.47,25000.0,48.9273,49.0017,48.9138,48.9679,25000.0
2005-07-08 11:50:00,72.46,72.48,72.21,72.27,23600.0,48.9611,48.9746,48.7922,48.8327,23600.0
2005-07-08 12:00:00,72.28,72.42,72.27,72.33,50800.0,48.8395,48.9341,48.8327,48.8733,50800.0
2005-07-08 12:10:00,72.33,72.45,72.31,72.41,24600.0,48.8733,48.9544,48.8598,48.9273,24600.0
2005-07-08 12:20:00,72.38,72.38,72.15,72.28,32800.0,48.9071,48.9071,48.7517,48.8395,32800.0
2005-07-08 12:30:00,72.28,72.54,72.2,72.25,34900.0,48.8395,49.0152,48.7854,48.8192,34900.0
2005-07-08 12:40:00,72.25,72.32,72.19,72.3,15700.0,48.8192,48.8665,48.7787,48.853,15700.0
2005-07-08 12:50:00,72.31,72.33,72.21,72.3,21500.0,48.8598,48.8733,48.7922,48.853,21500.0
2005-07-08 13:00:00,72.3,72.31,72.23,72.23,13300.0,48.853,48.8598,48.8057,48.8057,13300.0
2005-07-08 13:10:00,72.24,72.26,72.18,72.19,12100.0,48.8125,48.826,48.7719,48.7787,12100.0
2005-07-08 13:20:00,72.19,72.28,72.04,72.06,35300.0,48.7787,48.8395,48.6773,48.6908,35300.0
2005-07-08 13:30:00,72.07,72.12,72.0,72.1,40200.0,48.6976,48.7314,48.6503,48.7179,40200.0
2005-07-08 13:40:00,72.07,72.1,71.99,72.02,71800.0,48.6976,48.7179,48.6435,48.6638,71800.0
2005-07-08 13:50:00,72.02,72.02,71.91,72.0,97700.0,48.6638,48.6638,48.5895,48.6503,97700.0
2005-07-08 14:00:00,72.0,72.06,71.96,72.06,103700.0,48.6503,48.6908,48.6233,48.6908,103700.0
2005-07-08 14:10:00,72.05,72.1,72.02,72.08,28700.0,48.6841,48.7179,48.6638,48.7044,28700.0
2005-07-08 14:20:00,72.06,72.07,72.03,72.04,50100.0,48.6908,48.6976,48.6706,48.6773,50100.0
2005-07-08 14:30:00,72.03,72.05,72.01,72.01,55400.0,48.6706,48.6841,48.6571,48.6571,55400.0
2005-07-08 14:40:00,72.02,72.25,72.0,72.11,30700.0,48.6638,48.8192,48.6503,48.7246,30700.0
2005-07-08 14:50:00,72.12,72.17,72.06,72.07,8100.0,48.7314,48.7652,48.6908,48.6976,8100.0
2005-07-08 15:00:00,72.07,72.1,72.02,72.07,19400.0,48.6976,48.7179,48.6638,48.6976,19400.0
2005-07-08 15:10:00,72.07,72.09,72.03,72.06,39700.0,48.6976,48.7111,48.6706,48.6908,39700.0
2005-07-08 15:20:00,72.06,72.15,72.03,72.15,25400.0,48.6908,48.7517,48.6706,48.7517,25400.0
2005-07-08 15:30:00,72.15,72.15,72.08,72.09,42100.0,48.7517,48.7517,48.7044,48.7111,42100.0
2005-07-08 15:40:00,72.09,72.11,72.05,72.09,82100.0,48.7111,48.7246,48.6841,48.7111,82100.0
2005-07-08 15:50:00,72.09,72.18,72.06,72.15,78300.0,48.7111,48.7719,48.6908,48.7517,78300.0
2005-07-11 09:30:00,72.75,73.29,72.7,73.03,51100.0,49.1571,49.522,49.1233,49.3463,51100.0
2005-07-11 09:40:00,73.01,73.22,72.8,73.09,43900.0,49.3328,49.4747,49.1909,49.3868,43900.0
2005-07-11 09:50:00,73.09,73.25,72.92,73.17,92300.0,49.3868,49.4949,49.2719,49.4409,92300.0
2005-07-11 10:00:00,73.15,73.49,73.14,73.46,76800.0,49.4274,49.6571,49.4206,49.6368,76800.0
2005-07-11 10:10:00,73.46,73.46,73.25,73.3,45100.0,49.6368,49.6368,49.4949,49.5287,45100.0
2005-07-11 10:20:00,73.3,73.3,72.95,73.06,49800.0,49.5287,49.5287,49.2922,49.3665,49800.0
2005-07-11 10:30:00,73.1,73.14,73.0,73.05,26000.0,49.3936,49.4206,49.326,49.3598,26000.0
2005-07-11 10:40:00,73.08,73.19,73.07,73.16,26700.0,49.3801,49.4544,49.3733,49.4341,26700.0
2005-07-11 10:50:00,73.18,73.32,73.18,73.25,29800.0,49.4476,49.5422,49.4476,49.4949,29800.0
2005-07-11 11:00:00,73.22,73.22,73.06,73.18,19000.0,49.4747,49.4747,49.3665,49.4476,19000.0
2005-07-11 11:10:00,73.18,73.27,73.17,73.19,21100.0,49.4476,49.5084,49.4409,49.4544,21100.0
2005-07-11 11:20:00,73.18,73.18,72.75,72.93,42000.0,49.4476,49.4476,49.1571,49.2787,42000.0
2005-07-11 11:30:00,72.93,73.03,72.9,72.95,57400.0,49.2787,49.3463,49.2584,49.2922,57400.0
2005-07-11 11:40:00,72.99,72.99,72.7,72.75,65700.0,49.3192,49.3192,49.1233,49.1571,65700.0
2005-07-11 11:50:00,72.75,72.89,72.75,72.8,33100.0,49.1571,49.2517,49.1571,49.1909,33100.0
2005-07-11 12:00:00,72.8,72.8,72.69,72.72,57600.0,49.1909,49.1909,49.1165,49.1368,57600.0
2005-07-11 12:10:00,72.71,72.79,72.64,72.7,40500.0,49.13,49.1841,49.0828,49.1233,40500.0
2005-07-11 12:20:00,72.7,72.86,72.62,72.63,23800.0,49.1233,49.2314,49.0692,49.076,23800.0
2005-07-11 12:30:00,72.62,72.68,72.45,72.5,62400.0,49.0692,49.1098,48.9544,48.9882,62400.0
2005-07-11 12:40:00,72.5,72.61,72.25,72.26,94600.0,48.9882,49.0625,48.8192,48.826,94600.0
2005-07-11 12:50:00,72.26,72.28,72.19,72.22,40900.0,48.826,48.8395,48.7787,48.799,40900.0
2005-07-11 13:00:00,72.22,72.44,72.17,72.44,26900.0,48.799,48.9476,48.7652,48.9476,26900.0
2005-07-11 13:10:00,72.45,72.68,72.45,72.61,13000.0,48.9544,49.1098,48.9544,49.0625,13000.0
2005-07-11 13:20:00,72.6,72.65,72.21,72.25,47800.0,49.0557,49.0895,48.7922,48.8192,47800.0
2005-07-11 13:30:00,72.26,72.31,72.15,72.25,54700.0,48.826,48.8598,48.7517,48.8192,54700.0
2005-07-11 13:40:00,72.27,72.37,72.19,72.23,31000.0,48.8327,48.9003,48.7787,48.8057,31000.0
2005-07-11 13:50:00,72.2,72.24,71.9,71.98,50400.0,48.7854,48.8125,48.5827,48.6368,50400.0
2005-07-11 14:00:00,72.01,72.11,71.96,72.04,39100.0,48.6571,48.7246,48.6233,48.6773,39100.0
2005-07-11 14:10:00,72.05,72.05,71.98,72.0,21200.0,48.6841,48.6841,48.6368,48.6503,21200.0
2005-07-11 14:20:00,71.99,72.0,71.9,71.98,27800.0,48.6435,48.6503,48.5827,48.6368,27800.0
2005-07-11 14:30:00,71.98,72.0,71.96,72.0,32900.0,48.6368,48.6503,48.6233,48.6503,32900.0
2005-07-11 14:40:00,72.0,72.1,71.9,71.95,48400.0,48.6503,48.7179,48.5827,48.6165,48400.0
2005-07-11 14:50:00,71.94,72.0,71.94,71.97,19300.0,48.6098,48.6503,48.6098,48.63,19300.0
2005-07-11 15:00:00,71.97,72.0,71.9,71.97,45700.0,48.63,48.6503,48.5827,48.63,45700.0
2005-07-11 15:10:00,71.97,72.04,71.85,71.9,49000.0,48.63,48.6773,48.5489,48.5827,49000.0
2005-07-11 15:20:00,71.9,72.1,71.82,72.01,41100.0,48.5827,48.7179,48.5287,48.6571,41100.0
2005-07-11 15:30:00,72.0,72.01,71.95,71.98,58800.0,48.6503,48.6571,48.6165,48.6368,58800.0
2005-07-11 15:40:00,71.96,72.0,71.89,71.99,49500.0,48.6233,48.6503,48.576,48.6435,49500.0
2005-07-11 15:50:00,71.99,72.0,71.96,72.0,85200.0,48.6435,48.6503,48.6233,48.6503,85200.0
2005-07-12 09:30:00,72.0,72.18,71.9,71.92,22100.0,48.6503,48.7719,48.5827,48.5962,22100.0
2005-07-12 09:40:00,72.06,72.08,71.56,71.59,54500.0,48.6908,48.7044,48.353,48.3733,54500.0
2005-07-12 09:50:00,71.62,72.0,71.62,71.95,57600.0,48.3935,48.6503,48.3935,48.6165,57600.0
2005-07-12 10:00:00,71.95,71.98,71.62,71.69,49200.0,48.6165,48.6368,48.3935,48.4408,49200.0
2005-07-12 10:10:00,71.69,71.8,71.53,71.57,33300.0,48.4408,48.5152,48.3327,48.3598,33300.0
2005-07-12 10:20:00,71.57,71.9,71.5,71.63,57400.0,48.3598,48.5827,48.3125,48.4003,57400.0
2005-07-12 10:30:00,71.63,71.75,71.62,71.68,59600.0,48.4003,48.4814,48.3935,48.4341,59600.0
2005-07-12 10:40:00,71.68,71.7,71.52,71.63,39900.0,48.4341,48.4476,48.326,48.4003,39900.0
2005-07-12 10:50:00,71.61,71.75,71.58,71.75,34400.0,48.3868,48.4814,48.3665,48.4814,34400.0
2005-07-12 11:00:00,71.72,71.78,71.6,71.73,19400.0,48.4611,48.5017,48.38,48.4679,19400.0
2005-07-12 11:10:00,71.69,71.78,71.66,71.68,29800.0,48.4408,48.5017,48.4206,48.4341,29800.0
2005-07-12 11:20:00,71.67,71.67,71.53,71.64,24500.0,48.4273,48.4273,48.3327,48.4071,24500.0
2005-07-12 11:30:00,71.63,71.66,71.56,71.65,27200.0,48.4003,48.4206,48.353,48.4138,27200.0
2005-07-12 11:40:00,71.67,71.68,71.62,71.65,24400.0,48.4273,48.4341,48.3935,48.4138,24400.0
2005-07-12 11:50:00,71.63,71.67,71.62,71.67,15500.0,48.4003,48.4273,48.3935,48.4273,15500.0
2005-07-12 12:00:00,71.67,71.68,71.52,71.67,43100.0,48.4273,48.4341,48.326,48.4273,43100.0
2005-07-12 12:10:00,71.67,71.7,71.62,71.67,21500.0,48.4273,48.4476,48.3935,48.4273,21500.0
2005-07-12 12:20:00,71.67,71.79,71.62,71.79,21200.0,48.4273,48.5084,48.3935,48.5084,21200.0
2005-07-12 12:30:00,71.79,71.9,71.73,71.8,31100.0,48.5084,48.5827,48.4679,48.5152,31100.0
2005-07-12 12:40:00,71.81,71.83,71.75,71.8,9500.0,48.5219,48.5354,48.4814,48.5152,9500.0
2005-07-12 12:50:00,71.8,71.83,71.76,71.76,14100.0,48.5152,48.5354,48.4881,48.4881,14100.0
2005-07-12 13:00:00,71.76,71.8,71.71,71.77,11500.0,48.4881,48.5152,48.4544,48.4949,11500.0
2005-07-12 13:10:00,71.77,71.85,71.76,71.84,8200.0,48.4949,48.5489,48.4881,48.5422,8200.0
2005-07-12 13:20:00,71.84,71.84,71.77,71.79,12800.0,48.5422,48.5422,48.4949,48.5084,12800.0
2005-07-12 13:30:00,71.77,71.84,71.77,71.82,10600.0,48.4949,48.5422,48.4949,48.5287,10600.0
2005-07-12 13:40:00,71.83,71.85,71.83,71.84,8600.0,48.5354,48.5489,48.5354,48.5422,8600.0
2005-07-12 13:50:00,71.84,72.05,71.84,71.93,60500.0,48.5422,48.6841,48.5422,48.603,60500.0
2005-07-12 14:00:00,71.93,71.98,71.77,71.9,75300.0,48.603,48.6368,48.4949,48.5827,75300.0
2005-07-12 14:10:00,71.9,72.09,71.77,71.83,42200.0,48.5827,48.7111,48.4949,48.5354,42200.0
2005-07-12 14:20:00,71.83,71.89,71.75,71.83,24600.0,48.5354,48.576,48.4814,48.5354,24600.0
2005-07-12 14:30:00,71.83,71.95,71.82,71.95,31100.0,48.5354,48.6165,48.5287,48.6165,31100.0
2005-07-12 14:40:00,71.96,71.97,71.88,71.91,24500.0,48.6233,48.63,48.5692,48.5895,24500.0
2005-07-12 14:50:00,71.91,71.97,71.87,71.93,16100.0,48.5895,48.63,48.5625,48.603,16100.0
2005-07-12 15:00:00,71.94,71.98,71.9,71.96,30000.0,48.6098,48.6368,48.5827,48.6233,30000.0
2005-07-12 15:10:00,71.94,72.13,71.92,72.13,33500.0,48.6098,48.7381,48.5962,48.7381,33500.0
2005-07-12 15:20:00,72.15,72.25,72.03,72.11,30100.0,48.7517,48.8192,48.6706,48.7246,30100.0
2005-07-12 15:30:00,72.11,72.11,71.84,71.96,41700.0,48.7246,48.7246,48.5422,48.6233,41700.0
2005-07-12 15:40:00,71.96,71.97,71.81,71.84,41900.0,48.6233,48.63,48.5219,48.5422,41900.0
2005-07-12 15:50:00,71.85,71.88,71.74,71.75,59400.0,48.5489,48.5692,48.4746,48.4814,59400.0
2005-07-13 09:30:00,71.9,72.5,71.9,72.42,45900.0,48.5827,48.9882,48.5827,48.9341,45900.0
2005-07-13 09:40:00,72.46,72.46,72.15,72.22,28900.0,48.9611,48.9611,48.7517,48.799,28900.0
2005-07-13 09:50:00,72.28,72.4,72.1,72.1,49800.0,48.8395,48.9206,48.7179,48.7179,49800.0
2005-07-13 10:00:00,72.1,72.19,71.97,72.01,63800.0,48.7179,48.7787,48.63,48.6571,63800.0
2005-07-13 10:10:00,71.95,71.99,71.62,71.73,26800.0,48.6165,48.6435,48.3935,48.4679,26800.0
2005-07-13 10:20:00,71.7,71.7,71.53,71.63,50400.0,48.4476,48.4476,48.3327,48.4003,50400.0
2005-07-13 10:30:00,71.63,71.74,71.5,71.52,46000.0,48.4003,48.4746,48.3125,48.326,46000.0
2005-07-13 10:40:00,71.52,71.53,71.0,71.29,57200.0,48.326,48.3327,47.9746,48.1706,57200.0
2005-07-13 10:50:00,71.3,71.3,71.08,71.18,35700.0,48.1773,48.1773,48.0287,48.0962,35700.0
2005-07-13 11:00:00,71.18,71.3,71.08,71.13,15400.0,48.0962,48.1773,48.0287,48.0624,15400.0
2005-07-13 11:10:00,71.13,71.23,71.11,71.2,34100.0,48.0624,48.13,48.0489,48.1097,34100.0
2005-07-13 11:20:00,71.2,71.28,70.78,70.78,57800.0,48.1097,48.1638,47.826,47.826,57800.0
2005-07-13 11:30:00,70.78,71.06,70.55,71.06,83000.0,47.826,48.0151,47.6705,48.0151,83000.0
2005-07-13 11:40:00,71.04,71.2,70.94,71.02,24800.0,48.0016,48.1097,47.9341,47.9881,24800.0
2005-07-13 11:50:00,71.02,71.02,70.96,70.97,10600.0,47.9881,47.9881,47.9476,47.9543,10600.0
2005-07-13 12:00:00,70.98,70.99,70.8,70.8,27600.0,47.9611,47.9678,47.8395,47.8395,27600.0
2005-07-13 12:10:00,70.79,70.9,70.78,70.9,15200.0,47.8327,47.907,47.826,47.907,15200.0
2005-07-13 12:20:00,70.9,70.93,70.81,70.92,16800.0,47.907,47.9273,47.8462,47.9205,16800.0
2005-07-13 12:30:00,70.93,71.15,70.86,71.04,28800.0,47.9273,48.076,47.88,48.0016,28800.0
2005-07-13 12:40:00,71.04,71.23,71.02,71.17,25400.0,48.0016,48.13,47.9881,48.0895,25400.0
2005-07-13 12:50:00,71.17,71.25,71.1,71.14,11200.0,48.0895,48.1435,48.0422,48.0692,11200.0
2005-07-13 13:00:00,71.13,71.3,71.12,71.27,14300.0,48.0624,48.1773,48.0557,48.157,14300.0
2005-07-13 13:10:00,71.27,71.3,70.91,70.92,17700.0,48.157,48.1773,47.9138,47.9205,17700.0
2005-07-13 13:20:00,70.92,70.95,70.9,70.93,22400.0,47.9205,47.9408,47.907,47.9273,22400.0
2005-07-13 13:30:00,70.93,70.96,70.88,70.88,17800.0,47.9273,47.9476,47.8935,47.8935,17800.0
2005-07-13 13:40:00,70.9,70.94,70.73,70.75,14500.0,47.907,47.9341,47.7922,47.8057,14500.0
2005-07-13 13:50:00,70.76,70.84,70.75,70.79,10200.0,47.8124,47.8665,47.8057,47.8327,10200.0
2005-07-13 14:00:00,70.79,70.93,70.79,70.9,10900.0,47.8327,47.9273,47.8327,47.907,10900.0
2005-07-13 14:10:00,70.9,70.98,70.89,70.93,11200.0,47.907,47.9611,47.9003,47.9273,11200.0
2005-07-13 14:20:00,70.95,70.97,70.89,70.94,12300.0,47.9408,47.9543,47.9003,47.9341,12300.0
2005-07-13 14:30:00,70.96,70.97,70.83,70.93,10600.0,47.9476,47.9543,47.8597,47.9273,10600.0
2005-07-13 14:40:00,70.92,70.97,70.9,70.92,13300.0,47.9205,47.9543,47.907,47.9205,13300.0
2005-07-13 14:50:00,70.92,70.94,70.85,70.85,10900.0,47.9205,47.9341,47.8733,47.8733,10900.0
2005-07-13 15:00:00,70.86,70.89,70.76,70.83,17400.0,47.88,47.9003,47.8124,47.8597,17400.0
2005-07-13 15:10:00,70.84,70.98,70.83,70.94,22200.0,47.8665,47.9611,47.8597,47.9341,22200.0
2005-07-13 15:20:00,70.94,70.95,70.86,70.93,11600.0,47.9341,47.9408,47.88,47.9273,11600.0
2005-07-13 15:30:00,70.96,71.0,70.92,71.0,44100.0,47.9476,47.9746,47.9205,47.9746,44100.0
2005-07-13 15:40:00,71.0,71.0,70.75,70.78,248800.0,47.9746,47.9746,47.8057,47.826,248800.0
2005-07-13 15:50:00,70.75,70.8,70.74,70.74,104200.0,47.8057,47.8395,47.7989,47.7989,104200.0
2005-07-14 09:30:00,70.9,71.05,70.75,70.81,126800.0,47.907,48.0084,47.8057,47.8462,126800.0
2005-07-14 09:40:00,70.81,70.95,70.66,70.66,70400.0,47.8462,47.9408,47.7449,47.7449,70400.0
2005-07-14 09:50:00,70.61,70.72,70.27,70.42,74700.0,47.7111,47.7854,47.4813,47.5827,74700.0
2005-07-14 10:00:00,70.4,70.6,70.05,70.21,61200.0,47.5692,47.7043,47.3327,47.4408,61200.0
2005-07-14 10:10:00,70.21,70.53,70.02,70.53,61300.0,47.4408,47.657,47.3124,47.657,61300.0
2005-07-14 10:20:00,70.52,70.53,70.21,70.36,37100.0,47.6503,47.657,47.4408,47.5422,37100.0
2005-07-14 10:30:00,70.36,70.72,70.36,70.53,34500.0,47.5422,47.7854,47.5422,47.657,34500.0
2005-07-14 10:40:00,70.52,70.59,70.13,70.21,23500.0,47.6503,47.6976,47.3867,47.4408,23500.0
2005-07-14 10:50:00,70.21,70.54,70.18,70.48,14700.0,47.4408,47.6638,47.4205,47.6232,14700.0
2005-07-14 11:00:00,70.51,70.72,70.49,70.6,15400.0,47.6435,47.7854,47.63,47.7043,15400.0
2005-07-14 11:10:00,70.59,70.63,70.53,70.54,15900.0,47.6976,47.7246,47.657,47.6638,15900.0
2005-07-14 11:20:00,70.53,70.53,70.07,70.22,32500.0,47.657,47.657,47.3462,47.4476,32500.0
2005-07-14 11:30:00,70.22,70.35,70.12,70.35,22500.0,47.4476,47.5354,47.38,47.5354,22500.0
2005-07-14 11:40:00,70.35,70.45,70.32,70.4,13600.0,47.5354,47.603,47.5151,47.5692,13600.0
2005-07-14 11:50:00,70.41,70.44,70.14,70.16,10200.0,47.5759,47.5962,47.3935,47.407,10200.0
2005-07-14 12:00:00,70.2,70.37,70.14,70.31,17100.0,47.434,47.5489,47.3935,47.5084,17100.0
2005-07-14 12:10:00,70.31,70.44,70.21,70.25,16400.0,47.5084,47.5962,47.4408,47.4678,16400.0
2005-07-14 12:20:00,70.25,70.3,70.16,70.16,15200.0,47.4678,47.5016,47.407,47.407,15200.0
2005-07-14 12:30:00,70.17,70.25,70.14,70.22,19100.0,47.4138,47.4678,47.3935,47.4476,19100.0
2005-07-14 12:40:00,70.2,70.23,70.15,70.17,12600.0,47.434,47.4543,47.4003,47.4138,12600.0
2005-07-14 12:50:00,70.18,70.2,70.15,70.18,13900.0,47.4205,47.434,47.4003,47.4205,13900.0
2005-07-14 13:00:00,70.18,70.2,70.17,70.18,20800.0,47.4205,47.434,47.4138,47.4205,20800.0
2005-07-14 13:10:00,70.19,70.25,70.11,70.25,51000.0,47.4273,47.4678,47.3732,47.4678,51000.0
2005-07-14 13:20:00,70.25,70.29,70.2,70.24,16000.0,47.4678,47.4949,47.434,47.4611,16000.0
2005-07-14 13:30:00,70.24,70.29,70.21,70.26,11000.0,47.4611,47.4949,47.4408,47.4746,11000.0
2005-07-14 13:40:00,70.26,70.26,70.11,70.15,14100.0,47.4746,47.4746,47.3732,47.4003,14100.0
2005-07-14 13:50:00,70.15,70.18,69.92,69.96,43800.0,47.4003,47.4205,47.2449,47.2719,43800.0
2005-07-14 14:00:00,69.96,70.1,69.95,70.03,22800.0,47.2719,47.3665,47.2651,47.3192,22800.0
2005-07-14 14:10:00,69.99,70.15,69.95,70.12,21800.0,47.2921,47.4003,47.2651,47.38,21800.0
2005-07-14 14:20:00,70.12,70.13,69.95,69.99,13100.0,47.38,47.3867,47.2651,47.2921,13100.0
2005-07-14 14:30:00,69.98,69.98,69.96,69.98,31200.0,47.2854,47.2854,47.2719,47.2854,31200.0
2005-07-14 14:40:00,69.98,69.99,69.96,69.98,24900.0,47.2854,47.2921,47.2719,47.2854,24900.0
2005-07-14 14:50:00,69.98,69.98,69.88,69.9,27300.0,47.2854,47.2854,47.2178,47.2313,27300.0
2005-07-14 15:00:00,69.9,69.97,69.87,69.9,59600.0,47.2313,47.2786,47.2111,47.2313,59600.0
2005-07-14 15:10:00,69.92,69.96,69.84,69.96,24200.0,47.2449,47.2719,47.1908,47.2719,24200.0
2005-07-14 15:20:00,69.98,70.0,69.95,70.0,69600.0,47.2854,47.2989,47.2651,47.2989,69600.0
2005-07-14 15:30:00,70.0,70.25,69.95,69.99,91500.0,47.2989,47.4678,47.2651,47.2921,91500.0
2005-07-14 15:40:00,69.98,70.0,69.96,70.0,63100.0,47.2854,47.2989,47.2719,47.2989,63100.0
2005-07-14 15:50:00,70.0,70.0,69.8,69.8,150200.0,47.2989,47.2989,47.1638,47.1638,150200.0
2005-07-15 09:30:00,69.76,70.14,69.63,69.91,34300.0,47.1367,47.3935,47.0489,47.2381,34300.0
2005-07-15 09:40:00,69.95,69.99,69.8,69.9,46600.0,47.2651,47.2921,47.1638,47.2313,46600.0
2005-07-15 09:50:00,69.92,69.96,69.71,69.79,46900.0,47.2449,47.2719,47.103,47.157,46900.0
2005-07-15 10:00:00,69.8,69.99,69.77,69.8,49300.0,47.1638,47.2921,47.1435,47.1638,49300.0
2005-07-15 10:10:00,69.8,69.93,69.76,69.86,44200.0,47.1638,47.2516,47.1367,47.2043,44200.0
2005-07-15 10:20:00,69.86,69.95,69.82,69.92,27800.0,47.2043,47.2651,47.1773,47.2449,27800.0
2005-07-15 10:30:00,69.92,69.94,69.85,69.88,32500.0,47.2449,47.2584,47.1976,47.2178,32500.0
2005-07-15 10:40:00,69.88,69.94,69.88,69.9,27400.0,47.2178,47.2584,47.2178,47.2313,27400.0
2005-07-15 10:50:00,69.9,69.95,69.86,69.86,21000.0,47.2313,47.2651,47.2043,47.2043,21000.0
2005-07-15 11:00:00,69.86,69.95,69.83,69.94,24500.0,47.2043,47.2651,47.184,47.2584,24500.0
2005-07-15 11:10:00,69.93,69.94,69.8,69.85,29600.0,47.2516,47.2584,47.1638,47.1976,29600.0
2005-07-15 11:20:00,69.85,69.85,69.68,69.83,35400.0,47.1976,47.1976,47.0827,47.184,35400.0
2005-07-15 11:30:00,69.82,69.83,69.71,69.8,16500.0,47.1773,47.184,47.103,47.1638,16500.0
2005-07-15 11:40:00,69.83,69.84,69.69,69.7,18000.0,47.184,47.1908,47.0894,47.0962,18000.0
2005-07-15 11:50:00,69.68,69.75,69.66,69.74,10400.0,47.0827,47.13,47.0692,47.1232,10400.0
2005-07-15 12:00:00,69.72,69.75,69.68,69.73,17900.0,47.1097,47.13,47.0827,47.1165,17900.0
2005-07-15 12:10:00,69.74,69.76,69.7,69.76,28500.0,47.1232,47.1367,47.0962,47.1367,28500.0
2005-07-15 12:20:00,69.75,69.8,69.73,69.79,8900.0,47.13,47.1638,47.1165,47.157,8900.0
2005-07-15 12:30:00,69.78,69.87,69.78,69.83,13600.0,47.1503,47.2111,47.1503,47.184,13600.0
2005-07-15 12:40:00,69.84,69.86,69.76,69.76,15000.0,47.1908,47.2043,47.1367,47.1367,15000.0
2005-07-15 12:50:00,69.77,69.78,69.76,69.76,5500.0,47.1435,47.1503,47.1367,47.1367,5500.0
2005-07-15 13:00:00,69.76,69.8,69.75,69.8,19100.0,47.1367,47.1638,47.13,47.1638,19100.0
2005-07-15 13:10:00,69.77,69.92,69.77,69.82,6400.0,47.1435,47.2449,47.1435,47.1773,6400.0
2005-07-15 13:20:00,69.81,69.83,69.77,69.8,9600.0,47.1705,47.184,47.1435,47.1638,9600.0
2005-07-15 13:30:00,69.8,69.81,69.76,69.78,15300.0,47.1638,47.1705,47.1367,47.1503,15300.0
2005-07-15 13:40:00,69.78,69.8,69.76,69.79,7900.0,47.1503,47.1638,47.1367,47.157,7900.0
2005-07-15 13:50:00,69.8,69.8,69.72,69.75,16300.0,47.1638,47.1638,47.1097,47.13,16300.0
2005-07-15 14:00:00,69.75,69.77,69.74,69.74,12600.0,47.13,47.1435,47.1232,47.1232,12600.0
2005-07-15 14:10:00,69.74,69.78,69.74,69.78,27200.0,47.1232,47.1503,47.1232,47.1503,27200.0
2005-07-15 14:20:00,69.78,69.87,69.78,69.82,58400.0,47.1503,47.2111,47.1503,47.1773,58400.0
2005-07-15 14:30:00,69.82,69.92,69.82,69.92,19600.0,47.1773,47.2449,47.1773,47.2449,19600.0
2005-07-15 14:40:00,69.92,69.99,69.92,69.96,23200.0,47.2449,47.2921,47.2449,47.2719,23200.0
2005-07-15 14:50:00,69.97,70.01,69.8,69.8,23900.0,47.2786,47.3057,47.1638,47.1638,23900.0
2005-07-15 15:00:00,69.94,70.14,69.94,70.1,30400.0,47.2584,47.3935,47.2584,47.3665,30400.0
2005-07-15 15:10:00,70.09,70.09,69.8,69.84,20700.0,47.3597,47.3597,47.1638,47.1908,20700.0
2005-07-15 15:20:00,69.85,69.96,69.85,69.93,30000.0,47.1976,47.2719,47.1976,47.2516,30000.0
2005-07-15 15:30:00,69.89,69.93,69.89,69.9,24900.0,47.2246,47.2516,47.2246,47.2313,24900.0
2005-07-15 15:40:00,69.9,70.04,69.9,70.03,39500.0,47.2313,47.3259,47.2313,47.3192,39500.0
2005-07-15 15:50:00,70.03,70.1,69.91,69.98,70400.0,47.3192,47.3665,47.2381,47.2854,70400.0
2005-07-18 09:30:00,70.14,70.59,70.02,70.48,93100.0,47.3935,47.6976,47.3124,47.6232,93100.0
2005-07-18 09:40:00,70.49,70.51,70.25,70.27,31600.0,47.63,47.6435,47.4678,47.4813,31600.0
2005-07-18 09:50:00,70.3,70.7,70.22,70.65,26500.0,47.5016,47.7719,47.4476,47.7381,26500.0
2005-07-18 10:00:00,70.66,70.66,70.36,70.47,36800.0,47.7449,47.7449,47.5422,47.6165,36800.0
2005-07-18 10:10:00,70.46,70.89,70.44,70.71,39000.0,47.6097,47.9003,47.5962,47.7787,39000.0
2005-07-18 10:20:00,70.69,71.43,70.69,71.15,54900.0,47.7651,48.2652,47.7651,48.076,54900.0
2005-07-18 10:30:00,71.16,71.3,71.06,71.22,39200.0,48.0827,48.1773,48.0151,48.1233,39200.0
2005-07-18 10:40:00,71.2,71.32,71.0,71.16,29700.0,48.1097,48.1908,47.9746,48.0827,29700.0
2005-07-18 10:50:00,71.15,71.18,70.92,71.15,56700.0,48.076,48.0962,47.9205,48.076,56700.0
2005-07-18 11:00:00,71.17,71.4,71.08,71.37,21000.0,48.0895,48.2449,48.0287,48.2246,21000.0
2005-07-18 11:10:00,71.4,71.69,71.38,71.54,49600.0,48.2449,48.4408,48.2314,48.3395,49600.0
2005-07-18 11:20:00,71.57,71.72,71.48,71.66,85700.0,48.3598,48.4611,48.2989,48.4206,85700.0
2005-07-18 11:30:00,71.63,71.65,71.58,71.6,14500.0,48.4003,48.4138,48.3665,48.38,14500.0
2005-07-18 11:40:00,71.61,71.88,71.61,71.87,59400.0,48.3868,48.5692,48.3868,48.5625,59400.0
2005-07-18 11:50:00,71.85,72.16,71.64,72.16,38900.0,48.5489,48.7584,48.4071,48.7584,38900.0
2005-07-18 12:00:00,72.15,72.2,71.9,71.97,32800.0,48.7517,48.7854,48.5827,48.63,32800.0
2005-07-18 12:10:00,71.96,71.96,71.89,71.9,17700.0,48.6233,48.6233,48.576,48.5827,17700.0
2005-07-18 12:20:00,71.91,71.97,71.78,71.9,21300.0,48.5895,48.63,48.5017,48.5827,21300.0
2005-07-18 12:30:00,71.89,71.92,71.8,71.91,13500.0,48.576,48.5962,48.5152,48.5895,13500.0
2005-07-18 12:40:00,71.91,71.98,71.86,71.86,30000.0,48.5895,48.6368,48.5557,48.5557,30000.0
2005-07-18 12:50:00,71.87,71.87,71.76,71.76,10000.0,48.5625,48.5625,48.4881,48.4881,10000.0
2005-07-18 13:00:00,71.74,71.74,71.61,71.66,14700.0,48.4746,48.4746,48.3868,48.4206,14700.0
2005-07-18 13:10:00,71.66,71.75,71.64,71.73,12200.0,48.4206,48.4814,48.4071,48.4679,12200.0
2005-07-18 13:20:00,71.76,71.78,71.61,71.63,18200.0,48.4881,48.5017,48.3868,48.4003,18200.0
2005-07-18 13:30:00,71.64,71.67,71.57,71.62,14500.0,48.4071,48.4273,48.3598,48.3935,14500.0
2005-07-18 13:40:00,71.62,71.75,71.62,71.69,26300.0,48.3935,48.4814,48.3935,48.4408,26300.0
2005-07-18 13:50:00,71.68,71.84,71.68,71.84,11100.0,48.4341,48.5422,48.4341,48.5422,11100.0
2005-07-18 14:00:00,71.83,71.86,71.74,71.83,24000.0,48.5354,48.5557,48.4746,48.5354,24000.0
2005-07-18 14:10:00,71.83,71.9,71.8,71.83,22000.0,48.5354,48.5827,48.5152,48.5354,22000.0
2005-07-18 14:20:00,71.83,71.83,71.72,71.78,21800.0,48.5354,48.5354,48.4611,48.5017,21800.0
2005-07-18 14:30:00,71.79,71.81,71.63,71.69,15400.0,48.5084,48.5219,48.4003,48.4408,15400.0
2005-07-18 14:40:00,71.68,71.73,71.61,71.73,16400.0,48.4341,48.4679,48.3868,48.4679,16400.0
2005-07-18 14:50:00,71.74,71.81,71.67,71.79,20700.0,48.4746,48.5219,48.4273,48.5084,20700.0
2005-07-18 15:00:00,71.79,71.93,71.71,71.81,26400.0,48.5084,48.603,48.4544,48.5219,26400.0
2005-07-18 15:10:00,71.81,71.86,71.74,71.82,20200.0,48.5219,48.5557,48.4746,48.5287,20200.0
2005-07-18 15:20:00,71.81,71.87,71.78,71.78,19000.0,48.5219,48.5625,48.5017,48.5017,19000.0
2005-07-18 15:30:00,71.77,71.77,71.64,71.68,36800.0,48.4949,48.4949,48.4071,48.4341,36800.0
2005-07-18 15:40:00,71.69,71.86,71.58,71.79,54200.0,48.4408,48.5557,48.3665,48.5084,54200.0
2005-07-18 15:50:00,71.77,71.77,71.53,71.7,65200.0,48.4949,48.4949,48.3327,48.4476,65200.0
2005-07-19 09:30:00,72.0,72.06,71.8,71.88,34800.0,48.6503,48.6908,48.5152,48.5692,34800.0
2005-07-19 09:40:00,71.88,72.16,71.88,72.01,39900.0,48.5692,48.7584,48.5692,48.6571,39900.0
2005-07-19 09:50:00,72.01,72.55,71.92,72.25,82000.0,48.6571,49.0219,48.5962,48.8192,82000.0
2005-07-19 10:00:00,72.28,72.38,72.03,72.16,56200.0,48.8395,48.9071,48.6706,48.7584,56200.0
2005-07-19 10:10:00,72.16,72.43,72.13,72.33,35400.0,48.7584,48.9409,48.7381,48.8733,35400.0
2005-07-19 10:20:00,72.35,72.72,72.35,72.54,25700.0,48.8868,49.1368,48.8868,49.0152,25700.0
2005-07-19 10:30:00,72.56,72.66,72.46,72.66,26200.0,49.0287,49.0963,48.9611,49.0963,26200.0
2005-07-19 10:40:00,72.66,72.68,72.5,72.5,22800.0,49.0963,49.1098,48.9882,48.9882,22800.0
2005-07-19 10:50:00,72.49,72.5,72.34,72.35,32300.0,48.9814,48.9882,48.88,48.8868,32300.0
2005-07-19 11:00:00,72.36,72.36,72.17,72.18,20900.0,48.8936,48.8936,48.7652,48.7719,20900.0
2005-07-19 11:10:00,72.18,72.18,71.91,71.96,46500.0,48.7719,48.7719,48.5895,48.6233,46500.0
2005-07-19 11:20:00,71.95,72.01,71.91,71.98,31600.0,48.6165,48.6571,48.5895,48.6368,31600.0
2005-07-19 11:30:00,71.98,71.98,71.68,71.77,39200.0,48.6368,48.6368,48.4341,48.4949,39200.0
2005-07-19 11:40:00,71.79,71.87,71.69,71.85,19600.0,48.5084,48.5625,48.4408,48.5489,19600.0
2005-07-19 11:50:00,71.85,72.05,71.81,72.02,50700.0,48.5489,48.6841,48.5219,48.6638,50700.0
2005-07-19 12:00:00,72.01,72.01,71.86,71.93,17600.0,48.6571,48.6571,48.5557,48.603,17600.0
2005-07-19 12:10:00,71.91,71.95,71.9,71.91,9100.0,48.5895,48.6165,48.5827,48.5895,9100.0
2005-07-19 12:20:00,71.91,71.91,71.75,71.8,25100.0,48.5895,48.5895,48.4814,48.5152,25100.0
2005-07-19 12:30:00,71.8,71.94,71.78,71.89,13600.0,48.5152,48.6098,48.5017,48.576,13600.0
2005-07-19 12:40:00,71.86,71.91,71.82,71.9,10200.0,48.5557,48.5895,48.5287,48.5827,10200.0
2005-07-19 12:50:00,71.92,72.0,71.89,72.0,12400.0,48.5962,48.6503,48.576,48.6503,12400.0
2005-07-19 13:00:00,71.98,72.02,71.89,71.89,9800.0,48.6368,48.6638,48.576,48.576,9800.0
2005-07-19 13:10:00,71.92,72.07,71.9,71.96,19600.0,48.5962,48.6976,48.5827,48.6233,19600.0
2005-07-19 13:20:00,71.96,72.17,71.95,72.09,21800.0,48.6233,48.7652,48.6165,48.7111,21800.0
2005-07-19 13:30:00,72.09,72.38,72.09,72.36,34400.0,48.7111,48.9071,48.7111,48.8936,34400.0
2005-07-19 13:40:00,72.33,72.55,72.32,72.5,48800.0,48.8733,49.0219,48.8665,48.9882,48800.0
2005-07-19 13:50:00,72.5,72.6,72.41,72.58,19800.0,48.9882,49.0557,48.9273,49.0422,19800.0
2005-07-19 14:00:00,72.58,72.67,72.55,72.6,31600.0,49.0422,49.103,49.0219,49.0557,31600.0
2005-07-19 14:10:00,72.6,72.69,72.6,72.69,24700.0,49.0557,49.1165,49.0557,49.1165,24700.0
2005-07-19 14:20:00,72.68,73.0,72.68,72.92,54400.0,49.1098,49.326,49.1098,49.2719,54400.0
2005-07-19 14:30:00,72.92,73.11,72.81,72.84,48800.0,49.2719,49.4003,49.1976,49.2179,48800.0
2005-07-19 14:40:00,72.82,72.92,72.77,72.83,20500.0,49.2044,49.2719,49.1706,49.2111,20500.0
2005-07-19 14:50:00,72.81,72.97,72.78,72.88,18300.0,49.1976,49.3057,49.1773,49.2449,18300.0
2005-07-19 15:00:00,72.88,72.88,72.7,72.72,19500.0,49.2449,49.2449,49.1233,49.1368,19500.0
2005-07-19 15:10:00,72.72,72.87,72.71,72.81,25700.0,49.1368,49.2382,49.13,49.1976,25700.0
2005-07-19 15:20:00,72.78,72.84,72.72,72.74,22300.0,49.1773,49.2179,49.1368,49.1503,22300.0
2005-07-19 15:30:00,72.74,72.92,72.73,72.89,28700.0,49.1503,49.2719,49.1436,49.2517,28700.0
2005-07-19 15:40:00,72.89,73.05,72.86,73.03,41700.0,49.2517,49.3598,49.2314,49.3463,41700.0
2005-07-19 15:50:00,73.03,73.03,72.84,72.91,44000.0,49.3463,49.3463,49.2179,49.2652,44000.0
2005-07-20 09:30:00,72.3,72.45,72.13,72.45,30000.0,48.853,48.9544,48.7381,48.9544,30000.0
2005-07-20 09:40:00,72.36,72.5,72.08,72.14,31500.0,48.8936,48.9882,48.7044,48.7449,31500.0
2005-07-20 09:50:00,72.16,72.2,72.05,72.16,15000.0,48.7584,48.7854,48.6841,48.7584,15000.0
2005-07-20 10:00:00,72.13,72.14,71.79,71.84,31300.0,48.7381,48.7449,48.5084,48.5422,31300.0
2005-07-20 10:10:00,71.8,71.85,71.45,71.71,44800.0,48.5152,48.5489,48.2787,48.4544,44800.0
2005-07-20 10:20:00,71.74,72.06,71.69,71.9,30200.0,48.4746,48.6908,48.4408,48.5827,30200.0
2005-07-20 10:30:00,71.89,72.07,71.65,71.72,14600.0,48.576,48.6976,48.4138,48.4611,14600.0
2005-07-20 10:40:00,71.71,71.87,71.69,71.75,14600.0,48.4544,48.5625,48.4408,48.4814,14600.0
2005-07-20 10:50:00,71.76,71.83,71.53,71.67,18900.0,48.4881,48.5354,48.3327,48.4273,18900.0
2005-07-20 11:00:00,71.67,71.77,71.62,71.71,13600.0,48.4273,48.4949,48.3935,48.4544,13600.0
2005-07-20 11:10:00,71.71,72.11,71.71,72.09,14000.0,48.4544,48.7246,48.4544,48.7111,14000.0
2005-07-20 11:20:00,72.09,72.15,71.95,72.15,12800.0,48.7111,48.7517,48.6165,48.7517,12800.0
2005-07-20 11:30:00,72.16,72.28,72.14,72.14,38100.0,48.7584,48.8395,48.7449,48.7449,38100.0
2005-07-20 11:40:00,72.1,72.12,72.05,72.07,10800.0,48.7179,48.7314,48.6841,48.6976,10800.0
2005-07-20 11:50:00,72.06,72.1,72.05,72.07,14400.0,48.6908,48.7179,48.6841,48.6976,14400.0
2005-07-20 12:00:00,72.06,72.07,71.94,71.96,11700.0,48.6908,48.6976,48.6098,48.6233,11700.0
2005-07-20 12:10:00,71.98,72.03,71.95,72.02,11100.0,48.6368,48.6706,48.6165,48.6638,11100.0
2005-07-20 12:20:00,72.02,72.03,71.99,72.02,7100.0,48.6638,48.6706,48.6435,48.6638,7100.0
2005-07-20 12:30:00,72.02,72.04,71.94,71.94,7700.0,48.6638,48.6773,48.6098,48.6098,7700.0
2005-07-20 12:40:00,71.95,72.02,71.92,72.02,6000.0,48.6165,48.6638,48.5962,48.6638,6000.0
2005-07-20 12:50:00,72.0,72.02,71.95,72.01,8400.0,48.6503,48.6638,48.6165,48.6571,8400.0
2005-07-20 13:00:00,71.97,71.97,71.87,71.94,7800.0,48.63,48.63,48.5625,48.6098,7800.0
2005-07-20 13:10:00,71.91,72.1,71.91,72.1,5900.0,48.5895,48.7179,48.5895,48.7179,5900.0
2005-07-20 13:20:00,72.1,72.14,71.98,72.01,39700.0,48.7179,48.7449,48.6368,48.6571,39700.0
2005-07-20 13:30:00,72.01,72.13,71.99,72.1,32100.0,48.6571,48.7381,48.6435,48.7179,32100.0
2005-07-20 13:40:00,72.06,72.06,72.0,72.01,11400.0,48.6908,48.6908,48.6503,48.6571,11400.0
2005-07-20 13:50:00,72.02,72.08,72.01,72.05,13900.0,48.6638,48.7044,48.6571,48.6841,13900.0
2005-07-20 14:00:00,72.05,72.06,71.99,72.01,10400.0,48.6841,48.6908,48.6435,48.6571,10400.0
2005-07-20 14:10:00,72.0,72.05,71.95,72.05,9300.0,48.6503,48.6841,48.6165,48.6841,9300.0
2005-07-20 14:20:00,72.05,72.15,72.02,72.13,21300.0,48.6841,48.7517,48.6638,48.7381,21300.0
2005-07-20 14:30:00,72.14,72.18,72.05,72.08,15100.0,48.7449,48.7719,48.6841,48.7044,15100.0
2005-07-20 14:40:00,72.08,72.09,71.97,72.0,11200.0,48.7044,48.7111,48.63,48.6503,11200.0
2005-07-20 14:50:00,72.0,72.0,71.79,71.85,17300.0,48.6503,48.6503,48.5084,48.5489,17300.0
2005-07-20 15:00:00,71.84,71.99,71.84,71.99,11300.0,48.5422,48.6435,48.5422,48.6435,11300.0
2005-07-20 15:10:00,72.0,72.0,71.61,71.62,250500.0,48.6503,48.6503,48.3868,48.3935,250500.0
2005-07-20 15:20:00,71.62,71.68,71.55,71.55,40200.0,48.3935,48.4341,48.3462,48.3462,40200.0
2005-07-20 15:30:00,71.56,71.64,71.52,71.59,46700.0,48.353,48.4071,48.326,48.3733,46700.0
2005-07-20 15:40:00,71.6,71.7,71.6,71.69,31300.0,48.38,48.4476,48.38,48.4408,31300.0
2005-07-20 15:50:00,71.71,71.95,71.69,71.87,85800.0,48.4544,48.6165,48.4408,48.5625,85800.0
2005-07-21 09:30:00,71.62,71.63,71.07,71.48,46100.0,48.3935,48.4003,48.0219,48.2989,46100.0
2005-07-21 09:40:00,71.49,71.69,71.26,71.57,30500.0,48.3057,48.4408,48.1503,48.3598,30500.0
2005-07-21 09:50:00,71.55,71.7,71.47,71.65,16200.0,48.3462,48.4476,48.2922,48.4138,16200.0
2005-07-21 10:00:00,71.61,71.7,71.4,71.46,25900.0,48.3868,48.4476,48.2449,48.2854,25900.0
2005-07-21 10:10:00,71.46,71.51,71.31,71.33,15100.0,48.2854,48.3192,48.1841,48.1976,15100.0
2005-07-21 10:20:00,71.33,71.33,70.72,70.96,70800.0,48.1976,48.1976,47.7854,47.9476,70800.0
2005-07-21 10:30:00,70.91,70.96,70.27,70.29,41300.0,47.9138,47.9476,47.4813,47.4949,41300.0
2005-07-21 10:40:00,70.3,70.31,70.05,70.24,54200.0,47.5016,47.5084,47.3327,47.4611,54200.0
2005-07-21 10:50:00,70.25,70.29,70.07,70.15,28800.0,47.4678,47.4949,47.3462,47.4003,28800.0
2005-07-21 11:00:00,70.13,70.15,70.07,70.13,12600.0,47.3867,47.4003,47.3462,47.3867,12600.0
2005-07-21 11:10:00,70.15,70.3,70.13,70.2,41500.0,47.4003,47.5016,47.3867,47.434,41500.0
2005-07-21 11:20:00,70.16,70.17,70.05,70.05,25100.0,47.407,47.4138,47.3327,47.3327,25100.0
2005-07-21 11:30:00,70.05,70.05,69.79,69.81,39400.0,47.3327,47.3327,47.157,47.1705,39400.0
2005-07-21 11:40:00,69.79,70.0,69.79,69.85,17800.0,47.157,47.2989,47.157,47.1976,17800.0
2005-07-21 11:50:00,69.85,70.03,69.84,69.86,17800.0,47.1976,47.3192,47.1908,47.2043,17800.0
2005-07-21 12:00:00,69.86,70.0,69.82,69.95,19800.0,47.2043,47.2989,47.1773,47.2651,19800.0
2005-07-21 12:10:00,69.95,70.16,69.95,70.16,25900.0,47.2651,47.407,47.2651,47.407,25900.0
2005-07-21 12:20:00,70.19,70.4,70.19,70.28,39400.0,47.4273,47.5692,47.4273,47.4881,39400.0
2005-07-21 12:30:00,70.3,70.46,70.26,70.36,26900.0,47.5016,47.6097,47.4746,47.5422,26900.0
2005-07-21 12:40:00,70.35,70.35,70.18,70.28,20700.0,47.5354,47.5354,47.4205,47.4881,20700.0
2005-07-21 12:50:00,70.27,70.5,70.27,70.43,25400.0,47.4813,47.6368,47.4813,47.5895,25400.0
2005-07-21 13:00:00,70.43,70.58,70.38,70.51,20900.0,47.5895,47.6908,47.5557,47.6435,20900.0
2005-07-21 13:10:00,70.5,70.63,70.44,70.59,20100.0,47.6368,47.7246,47.5962,47.6976,20100.0
2005-07-21 13:20:00,70.61,70.8,70.61,70.8,9100.0,47.7111,47.8395,47.7111,47.8395,9100.0
2005-07-21 13:30:00,70.81,70.86,70.65,70.73,26600.0,47.8462,47.88,47.7381,47.7922,26600.0
2005-07-21 13:40:00,70.72,70.72,70.53,70.53,19900.0,47.7854,47.7854,47.657,47.657,19900.0
2005-07-21 13:50:00,70.54,70.61,70.53,70.56,13500.0,47.6638,47.7111,47.657,47.6773,13500.0
2005-07-21 14:00:00,70.56,70.58,70.45,70.55,55000.0,47.6773,47.6908,47.603,47.6705,55000.0
2005-07-21 14:10:00,70.56,70.74,70.56,70.72,22700.0,47.6773,47.7989,47.6773,47.7854,22700.0
2005-07-21 14:20:00,70.74,70.77,70.58,70.59,15400.0,47.7989,47.8192,47.6908,47.6976,15400.0
2005-07-21 14:30:00,70.62,70.68,70.56,70.68,24900.0,47.7178,47.7584,47.6773,47.7584,24900.0
2005-07-21 14:40:00,70.67,70.76,70.57,70.74,25300.0,47.7516,47.8124,47.6841,47.7989,25300.0
2005-07-21 14:50:00,70.74,70.85,70.68,70.77,34900.0,47.7989,47.8733,47.7584,47.8192,34900.0
2005-07-21 15:00:00,70.77,70.8,70.58,70.61,40600.0,47.8192,47.8395,47.6908,47.7111,40600.0
2005-07-21 15:10:00,70.63,70.76,70.63,70.63,33800.0,47.7246,47.8124,47.7246,47.7246,33800.0
2005-07-21 15:20:00,70.63,70.74,70.56,70.71,36400.0,47.7246,47.7989,47.6773,47.7787,36400.0
2005-07-21 15:30:00,70.7,70.7,70.5,70.62,45200.0,47.7719,47.7719,47.6368,47.7178,45200.0
2005-07-21 15:40:00,70.63,70.69,70.59,70.65,61900.0,47.7246,47.7651,47.6976,47.7381,61900.0
2005-07-21 15:50:00,70.65,70.67,70.52,70.53,60100.0,47.7381,47.7516,47.6503,47.657,60100.0
2005-07-22 09:30:00,70.44,70.9,70.44,70.61,35400.0,47.5962,47.907,47.5962,47.7111,35400.0
2005-07-22 09:40:00,70.64,70.98,70.64,70.94,18900.0,47.7314,47.9611,47.7314,47.9341,18900.0
2005-07-22 09:50:00,70.98,70.99,70.71,70.82,33500.0,47.9611,47.9678,47.7787,47.853,33500.0
2005-07-22 10:00:00,70.85,70.9,70.56,70.66,27400.0,47.8733,47.907,47.6773,47.7449,27400.0
2005-07-22 10:10:00,70.66,70.8,70.62,70.76,18200.0,47.7449,47.8395,47.7178,47.8124,18200.0
2005-07-22 10:20:00,70.76,70.86,70.73,70.78,8800.0,47.8124,47.88,47.7922,47.826,8800.0
2005-07-22 10:30:00,70.78,70.86,70.66,70.82,11300.0,47.826,47.88,47.7449,47.853,11300.0
2005-07-22 10:40:00,70.78,70.8,70.55,70.6,47800.0,47.826,47.8395,47.6705,47.7043,47800.0
2005-07-22 10:50:00,70.59,70.86,70.55,70.71,16900.0,47.6976,47.88,47.6705,47.7787,16900.0
2005-07-22 11:00:00,70.7,70.87,70.68,70.84,11400.0,47.7719,47.8868,47.7584,47.8665,11400.0
2005-07-22 11:10:00,70.84,70.89,70.75,70.88,11900.0,47.8665,47.9003,47.8057,47.8935,11900.0
2005-07-22 11:20:00,70.87,70.88,70.7,70.76,7800.0,47.8868,47.8935,47.7719,47.8124,7800.0
2005-07-22 11:30:00,70.76,70.82,70.74,70.75,6200.0,47.8124,47.853,47.7989,47.8057,6200.0
2005-07-22 11:40:00,70.76,70.87,70.74,70.81,4500.0,47.8124,47.8868,47.7989,47.8462,4500.0
2005-07-22 11:50:00,70.79,70.89,70.77,70.88,10600.0,47.8327,47.9003,47.8192,47.8935,10600.0
2005-07-22 12:00:00,70.87,71.15,70.84,71.01,18800.0,47.8868,48.076,47.8665,47.9814,18800.0
2005-07-22 12:10:00,71.0,71.27,70.99,71.22,12800.0,47.9746,48.157,47.9678,48.1233,12800.0
2005-07-22 12:20:00,71.22,71.26,71.12,71.12,9900.0,48.1233,48.1503,48.0557,48.0557,9900.0
2005-07-22 12:30:00,71.13,71.27,71.13,71.23,8000.0,48.0624,48.157,48.0624,48.13,8000.0
2005-07-22 12:40:00,71.23,71.28,70.99,71.1,13500.0,48.13,48.1638,47.9678,48.0422,13500.0
2005-07-22 12:50:00,71.1,71.15,70.85,70.87,7600.0,48.0422,48.076,47.8733,47.8868,7600.0
2005-07-22 13:00:00,70.87,71.1,70.87,71.02,11700.0,47.8868,48.0422,47.8868,47.9881,11700.0
2005-07-22 13:10:00,71.02,71.05,70.93,71.05,7600.0,47.9881,48.0084,47.9273,48.0084,7600.0
2005-07-22 13:20:00,71.05,71.1,71.01,71.03,11300.0,48.0084,48.0422,47.9814,47.9949,11300.0
2005-07-22 13:30:00,71.03,71.17,71.03,71.1,9400.0,47.9949,48.0895,47.9949,48.0422,9400.0
2005-07-22 13:40:00,71.08,71.08,70.96,71.0,8700.0,48.0287,48.0287,47.9476,47.9746,8700.0
2005-07-22 13:50:00,71.01,71.02,70.97,70.98,7400.0,47.9814,47.9881,47.9543,47.9611,7400.0
2005-07-22 14:00:00,70.98,71.11,70.98,71.06,15900.0,47.9611,48.0489,47.9611,48.0151,15900.0
2005-07-22 14:10:00,71.06,71.25,71.06,71.25,31700.0,48.0151,48.1435,48.0151,48.1435,31700.0
2005-07-22 14:20:00,71.25,71.36,71.25,71.28,25600.0,48.1435,48.2179,48.1435,48.1638,25600.0
2005-07-22 14:30:00,71.36,71.36,71.15,71.3,21500.0,48.2179,48.2179,48.076,48.1773,21500.0
2005-07-22 14:40:00,71.31,71.47,71.31,71.39,19400.0,48.1841,48.2922,48.1841,48.2381,19400.0
2005-07-22 14:50:00,71.42,71.6,71.2,71.5,18000.0,48.2584,48.38,48.1097,48.3125,18000.0
2005-07-22 15:00:00,71.5,71.54,71.31,71.5,12200.0,48.3125,48.3395,48.1841,48.3125,12200.0
2005-07-22 15:10:00,71.5,71.54,71.37,71.52,13100.0,48.3125,48.3395,48.2246,48.326,13100.0
2005-07-22 15:20:00,71.52,71.53,71.3,71.47,22900.0,48.326,48.3327,48.1773,48.2922,22900.0
2005-07-22 15:30:00,71.45,71.58,71.3,71.55,25800.0,48.2787,48.3665,48.1773,48.3462,25800.0
2005-07-22 15:40:00,71.57,71.86,71.57,71.86,42000.0,48.3598,48.5557,48.3598,48.5557,42000.0
2005-07-22 15:50:00,71.86,71.97,71.55,71.72,76900.0,48.5557,48.63,48.3462,48.4611,76900.0
2005-07-25 09:30:00,71.76,72.1,71.74,71.91,47200.0,48.4881,48.7179,48.4746,48.5895,47200.0
2005-07-25 09:40:00,71.84,71.85,70.89,71.12,61800.0,48.5422,48.5489,47.9003,48.0557,61800.0
2005-07-25 09:50:00,71.14,71.28,70.75,70.86,31300.0,48.0692,48.1638,47.8057,47.88,31300.0
2005-07-25 10:00:00,70.87,71.02,70.74,70.91,55600.0,47.8868,47.9881,47.7989,47.9138,55600.0
2005-07-25 10:10:00,70.94,71.2,70.87,71.18,33200.0,47.9341,48.1097,47.8868,48.0962,33200.0
2005-07-25 10:20:00,71.18,71.23,71.1,71.19,20900.0,48.0962,48.13,48.0422,48.103,20900.0
2005-07-25 10:30:00,71.19,71.22,71.01,71.13,38900.0,48.103,48.1233,47.9814,48.0624,38900.0
2005-07-25 10:40:00,71.13,71.33,71.05,71.27,44700.0,48.0624,48.1976,48.0084,48.157,44700.0
2005-07-25 10:50:00,71.32,71.32,70.97,71.11,11100.0,48.1908,48.1908,47.9543,48.0489,11100.0
2005-07-25 11:00:00,71.09,71.11,70.84,70.84,10600.0,48.0354,48.0489,47.8665,47.8665,10600.0
2005-07-25 11:10:00,70.83,70.95,70.77,70.83,11600.0,47.8597,47.9408,47.8192,47.8597,11600.0
2005-07-25 11:20:00,70.84,70.95,70.75,70.79,10300.0,47.8665,47.9408,47.8057,47.8327,10300.0
2005-07-25 11:30:00,70.75,70.88,70.45,70.58,38700.0,47.8057,47.8935,47.603,47.6908,38700.0
2005-07-25 11:40:00,70.57,70.74,70.56,70.67,23600.0,47.6841,47.7989,47.6773,47.7516,23600.0
2005-07-25 11:50:00,70.67,70.67,70.35,70.41,33200.0,47.7516,47.7516,47.5354,47.5759,33200.0
2005-07-25 12:00:00,70.41,70.45,70.32,70.42,21100.0,47.5759,47.603,47.5151,47.5827,21100.0
2005-07-25 12:10:00,70.42,70.55,70.39,70.51,17400.0,47.5827,47.6705,47.5624,47.6435,17400.0
2005-07-25 12:20:00,70.51,70.6,70.36,70.36,26500.0,47.6435,47.7043,47.5422,47.5422,26500.0
2005-07-25 12:30:00,70.36,70.42,70.36,70.42,8800.0,47.5422,47.5827,47.5422,47.5827,8800.0
2005-07-25 12:40:00,70.39,70.49,70.39,70.48,12000.0,47.5624,47.63,47.5624,47.6232,12000.0
2005-07-25 12:50:00,70.47,70.49,70.43,70.44,19600.0,47.6165,47.63,47.5895,47.5962,19600.0
2005-07-25 13:00:00,70.44,70.45,70.4,70.4,8800.0,47.5962,47.603,47.5692,47.5692,8800.0
2005-07-25 13:10:00,70.4,70.42,70.34,70.37,33400.0,47.5692,47.5827,47.5286,47.5489,33400.0
2005-07-25 13:20:00,70.34,70.36,70.33,70.33,9400.0,47.5286,47.5422,47.5219,47.5219,9400.0
2005-07-25 13:30:00,70.33,70.35,70.28,70.31,13000.0,47.5219,47.5354,47.4881,47.5084,13000.0
2005-07-25 13:40:00,70.32,70.38,70.3,70.35,29700.0,47.5151,47.5557,47.5016,47.5354,29700.0
2005-07-25 13:50:00,70.32,70.44,70.28,70.43,13800.0,47.5151,47.5962,47.4881,47.5895,13800.0
2005-07-25 14:00:00,70.39,70.4,70.21,70.3,22900.0,47.5624,47.5692,47.4408,47.5016,22900.0
2005-07-25 14:10:00,70.31,70.49,70.3,70.45,73200.0,47.5084,47.63,47.5016,47.603,73200.0
2005-07-25 14:20:00,70.46,70.6,70.42,70.45,27300.0,47.6097,47.7043,47.5827,47.603,27300.0
2005-07-25 14:30:00,70.44,70.45,70.34,70.45,18400.0,47.5962,47.603,47.5286,47.603,18400.0
2005-07-25 14:40:00,70.46,70.46,70.33,70.43,11700.0,47.6097,47.6097,47.5219,47.5895,11700.0
2005-07-25 14:50:00,70.41,70.51,70.35,70.4,9500.0,47.5759,47.6435,47.5354,47.5692,9500.0
2005-07-25 15:00:00,70.39,70.39,70.21,70.3,28900.0,47.5624,47.5624,47.4408,47.5016,28900.0
2005-07-25 15:10:00,70.23,70.4,70.2,70.26,31100.0,47.4543,47.5692,47.434,47.4746,31100.0
2005-07-25 15:20:00,70.29,70.4,70.22,70.26,41000.0,47.4949,47.5692,47.4476,47.4746,41000.0
2005-07-25 15:30:00,70.28,70.28,70.11,70.14,35000.0,47.4881,47.4881,47.3732,47.3935,35000.0
2005-07-25 15:40:00,70.13,70.3,70.1,70.27,49700.0,47.3867,47.5016,47.3665,47.4813,49700.0
2005-07-25 15:50:00,70.24,70.27,70.04,70.19,60500.0,47.4611,47.4813,47.3259,47.4273,60500.0
2005-07-26 09:30:00,70.3,70.35,70.11,70.13,20800.0,47.5016,47.5354,47.3732,47.3867,20800.0
2005-07-26 09:40:00,70.08,70.16,69.52,69.8,50800.0,47.353,47.407,46.9746,47.1638,50800.0
2005-07-26 09:50:00,69.86,69.88,69.64,69.66,26800.0,47.2043,47.2178,47.0557,47.0692,26800.0
2005-07-26 10:00:00,69.66,69.66,69.2,69.61,62900.0,47.0692,47.0692,46.7583,47.0354,62900.0
2005-07-26 10:10:00,69.54,69.99,69.54,69.98,63900.0,46.9881,47.2921,46.9881,47.2854,63900.0
2005-07-26 10:20:00,69.94,69.95,69.73,69.85,36100.0,47.2584,47.2651,47.1165,47.1976,36100.0
2005-07-26 10:30:00,69.85,69.93,69.84,69.92,32900.0,47.1976,47.2516,47.1908,47.2449,32900.0
2005-07-26 10:40:00,69.92,69.97,69.82,69.82,15700.0,47.2449,47.2786,47.1773,47.1773,15700.0
2005-07-26 10:50:00,69.85,69.9,69.7,69.82,51800.0,47.1976,47.2313,47.0962,47.1773,51800.0
2005-07-26 11:00:00,69.81,69.81,69.68,69.69,15100.0,47.1705,47.1705,47.0827,47.0894,15100.0
2005-07-26 11:10:00,69.69,69.75,69.6,69.7,20000.0,47.0894,47.13,47.0286,47.0962,20000.0
2005-07-26 11:20:00,69.73,69.8,69.61,69.64,16200.0,47.1165,47.1638,47.0354,47.0557,16200.0
2005-07-26 11:30:00,69.65,69.67,69.56,69.58,19300.0,47.0624,47.0759,47.0016,47.0151,19300.0
2005-07-26 11:40:00,69.58,69.7,69.55,69.7,15800.0,47.0151,47.0962,46.9948,47.0962,15800.0
2005-07-26 11:50:00,69.7,69.74,69.6,69.66,10100.0,47.0962,47.1232,47.0286,47.0692,10100.0
2005-07-26 12:00:00,69.71,69.76,69.67,69.71,20700.0,47.103,47.1367,47.0759,47.103,20700.0
2005-07-26 12:10:00,69.71,69.76,69.65,69.72,19900.0,47.103,47.1367,47.0624,47.1097,19900.0
2005-07-26 12:20:00,69.75,69.78,69.74,69.75,15400.0,47.13,47.1503,47.1232,47.13,15400.0
2005-07-26 12:30:00,69.75,69.8,69.72,69.73,16200.0,47.13,47.1638,47.1097,47.1165,16200.0
2005-07-26 12:40:00,69.72,69.8,69.71,69.75,12300.0,47.1097,47.1638,47.103,47.13,12300.0
2005-07-26 12:50:00,69.77,69.86,69.75,69.81,6900.0,47.1435,47.2043,47.13,47.1705,6900.0
2005-07-26 13:00:00,69.8,69.86,69.73,69.86,12100.0,47.1638,47.2043,47.1165,47.2043,12100.0
2005-07-26 13:10:00,69.86,69.89,69.84,69.87,12900.0,47.2043,47.2246,47.1908,47.2111,12900.0
2005-07-26 13:20:00,69.86,69.88,69.71,69.73,7900.0,47.2043,47.2178,47.103,47.1165,7900.0
2005-07-26 13:30:00,69.72,69.8,69.72,69.8,17100.0,47.1097,47.1638,47.1097,47.1638,17100.0
2005-07-26 13:40:00,69.81,69.93,69.73,69.88,41100.0,47.1705,47.2516,47.1165,47.2178,41100.0
2005-07-26 13:50:00,69.88,69.91,69.79,69.79,22500.0,47.2178,47.2381,47.157,47.157,22500.0
2005-07-26 14:00:00,69.78,69.8,69.73,69.75,15900.0,47.1503,47.1638,47.1165,47.13,15900.0
2005-07-26 14:10:00,69.75,69.76,69.67,69.75,27800.0,47.13,47.1367,47.0759,47.13,27800.0
2005-07-26 14:20:00,69.74,69.76,69.7,69.75,18600.0,47.1232,47.1367,47.0962,47.13,18600.0
2005-07-26 14:30:00,69.75,69.75,69.69,69.74,9400.0,47.13,47.13,47.0894,47.1232,9400.0
2005-07-26 14:40:00,69.73,69.79,69.68,69.7,30000.0,47.1165,47.157,47.0827,47.0962,30000.0
2005-07-26 14:50:00,69.7,69.77,69.69,69.77,15900.0,47.0962,47.1435,47.0894,47.1435,15900.0
2005-07-26 15:00:00,69.77,69.78,69.63,69.68,13600.0,47.1435,47.1503,47.0489,47.0827,13600.0
2005-07-26 15:10:00,69.67,69.75,69.6,69.74,26100.0,47.0759,47.13,47.0286,47.1232,26100.0
2005-07-26 15:20:00,69.74,69.77,69.71,69.72,16400.0,47.1232,47.1435,47.103,47.1097,16400.0
2005-07-26 15:30:00,69.72,69.77,69.68,69.75,49700.0,47.1097,47.1435,47.0827,47.13,49700.0
2005-07-26 15:40:00,69.76,69.77,69.71,69.76,36800.0,47.1367,47.1435,47.103,47.1367,36800.0
2005-07-26 15:50:00,69.76,69.76,69.66,69.73,48900.0,47.1367,47.1367,47.0692,47.1165,48900.0
2005-07-27 09:30:00,69.9,70.1,69.86,70.08,25800.0,47.2313,47.3665,47.2043,47.353,25800.0
2005-07-27 09:40:00,70.07,70.35,69.87,69.99,59200.0,47.3462,47.5354,47.2111,47.2921,59200.0
2005-07-27 09:50:00,70.01,70.3,70.01,70.28,25500.0,47.3057,47.5016,47.3057,47.4881,25500.0
2005-07-27 10:00:00,70.3,70.4,70.0,70.12,26400.0,47.5016,47.5692,47.2989,47.38,26400.0
2005-07-27 10:10:00,70.13,70.28,70.12,70.15,32600.0,47.3867,47.4881,47.38,47.4003,32600.0
2005-07-27 10:20:00,70.2,70.29,70.01,70.06,34200.0,47.434,47.4949,47.3057,47.3394,34200.0
2005-07-27 10:30:00,70.06,70.25,70.04,70.2,24000.0,47.3394,47.4678,47.3259,47.434,24000.0
2005-07-27 10:40:00,70.21,70.23,70.03,70.2,45500.0,47.4408,47.4543,47.3192,47.434,45500.0
2005-07-27 10:50:00,70.2,70.23,70.13,70.17,16000.0,47.434,47.4543,47.3867,47.4138,16000.0
2005-07-27 11:00:00,70.16,70.19,70.16,70.17,5800.0,47.407,47.4273,47.407,47.4138,5800.0
2005-07-27 11:10:00,70.17,70.2,70.13,70.19,9100.0,47.4138,47.434,47.3867,47.4273,9100.0
2005-07-27 11:20:00,70.17,70.19,70.14,70.19,3200.0,47.4138,47.4273,47.3935,47.4273,3200.0
2005-07-27 11:30:00,70.17,70.19,70.13,70.13,7700.0,47.4138,47.4273,47.3867,47.3867,7700.0
2005-07-27 11:40:00,70.16,70.27,70.16,70.27,8400.0,47.407,47.4813,47.407,47.4813,8400.0
2005-07-27 11:50:00,70.25,70.27,70.19,70.25,7500.0,47.4678,47.4813,47.4273,47.4678,7500.0
2005-07-27 12:00:00,70.25,70.38,70.23,70.38,15200.0,47.4678,47.5557,47.4543,47.5557,15200.0
2005-07-27 12:10:00,70.38,70.62,70.38,70.6,26000.0,47.5557,47.7178,47.5557,47.7043,26000.0
2005-07-27 12:20:00,70.61,70.65,70.4,70.42,16700.0,47.7111,47.7381,47.5692,47.5827,16700.0
2005-07-27 12:30:00,70.42,70.45,70.29,70.36,12100.0,47.5827,47.603,47.4949,47.5422,12100.0
2005-07-27 12:40:00,70.36,70.4,70.35,70.36,2700.0,47.5422,47.5692,47.5354,47.5422,2700.0
2005-07-27 12:50:00,70.35,70.4,70.34,70.36,11900.0,47.5354,47.5692,47.5286,47.5422,11900.0
2005-07-27 13:00:00,70.36,70.44,70.35,70.43,20200.0,47.5422,47.5962,47.5354,47.5895,20200.0
2005-07-27 13:10:00,70.44,70.44,70.35,70.36,5700.0,47.5962,47.5962,47.5354,47.5422,5700.0
2005-07-27 13:20:00,70.36,70.42,70.29,70.38,13000.0,47.5422,47.5827,47.4949,47.5557,13000.0
2005-07-27 13:30:00,70.32,70.4,70.32,70.35,9700.0,47.5151,47.5692,47.5151,47.5354,9700.0
2005-07-27 13:40:00,70.37,70.45,70.33,70.4,9100.0,47.5489,47.603,47.5219,47.5692,9100.0
2005-07-27 13:50:00,70.44,70.47,70.4,70.42,5400.0,47.5962,47.6165,47.5692,47.5827,5400.0
2005-07-27 14:00:00,70.42,70.59,70.38,70.59,11000.0,47.5827,47.6976,47.5557,47.6976,11000.0
2005-07-27 14:10:00,70.59,70.78,70.59,70.74,18900.0,47.6976,47.826,47.6976,47.7989,18900.0
2005-07-27 14:20:00,70.73,70.77,70.65,70.68,8000.0,47.7922,47.8192,47.7381,47.7584,8000.0
2005-07-27 14:30:00,70.69,70.88,70.69,70.8,13400.0,47.7651,47.8935,47.7651,47.8395,13400.0
2005-07-27 14:40:00,70.8,70.92,70.7,70.73,13200.0,47.8395,47.9205,47.7719,47.7922,13200.0
2005-07-27 14:50:00,70.74,70.94,70.74,70.9,10000.0,47.7989,47.9341,47.7989,47.907,10000.0
2005-07-27 15:00:00,70.86,70.87,70.81,70.86,8300.0,47.88,47.8868,47.8462,47.88,8300.0
2005-07-27 15:10:00,70.86,70.9,70.8,70.86,21200.0,47.88,47.907,47.8395,47.88,21200.0
2005-07-27 15:20:00,70.86,70.91,70.85,70.87,19900.0,47.88,47.9138,47.8733,47.8868,19900.0
2005-07-27 15:30:00,70.88,70.91,70.82,70.87,19800.0,47.8935,47.9138,47.853,47.8868,19800.0
2005-07-27 15:40:00,70.92,70.92,70.86,70.88,19000.0,47.9205,47.9205,47.88,47.8935,19000.0
2005-07-27 15:50:00,70.88,71.04,70.88,71.0,45600.0,47.8935,48.0016,47.8935,47.9746,45600.0
2005-07-28 09:30:00,71.0,71.14,70.76,71.0,20400.0,47.9746,48.0692,47.8124,47.9746,20400.0
2005-07-28 09:40:00,70.96,71.66,70.93,71.08,24000.0,47.9476,48.4206,47.9273,48.0287,24000.0
2005-07-28 09:50:00,71.09,71.27,70.99,71.23,28200.0,48.0354,48.157,47.9678,48.13,28200.0
2005-07-28 10:00:00,71.23,71.23,71.06,71.18,34700.0,48.13,48.13,48.0151,48.0962,34700.0
2005-07-28 10:10:00,71.15,71.23,71.12,71.14,18400.0,48.076,48.13,48.0557,48.0692,18400.0
2005-07-28 10:20:00,71.11,71.2,71.05,71.14,23100.0,48.0489,48.1097,48.0084,48.0692,23100.0
2005-07-28 10:30:00,71.14,71.41,71.13,71.38,11800.0,48.0692,48.2516,48.0624,48.2314,11800.0
2005-07-28 10:40:00,71.38,71.66,71.38,71.66,27300.0,48.2314,48.4206,48.2314,48.4206,27300.0
2005-07-28 10:50:00,71.65,71.72,71.6,71.7,20400.0,48.4138,48.4611,48.38,48.4476,20400.0
2005-07-28 11:00:00,71.72,71.72,71.61,71.65,17600.0,48.4611,48.4611,48.3868,48.4138,17600.0
2005-07-28 11:10:00,71.62,71.73,71.55,71.6,18500.0,48.3935,48.4679,48.3462,48.38,18500.0
2005-07-28 11:20:00,71.55,71.71,71.55,71.57,17000.0,48.3462,48.4544,48.3462,48.3598,17000.0
2005-07-28 11:30:00,71.54,71.57,71.5,71.51,18000.0,48.3395,48.3598,48.3125,48.3192,18000.0
2005-07-28 11:40:00,71.51,71.67,71.5,71.59,15600.0,48.3192,48.4273,48.3125,48.3733,15600.0
2005-07-28 11:50:00,71.59,71.62,71.47,71.51,17800.0,48.3733,48.3935,48.2922,48.3192,17800.0
2005-07-28 12:00:00,71.49,71.52,71.3,71.35,15800.0,48.3057,48.326,48.1773,48.2111,15800.0
2005-07-28 12:10:00,71.37,71.49,71.34,71.49,11200.0,48.2246,48.3057,48.2043,48.3057,11200.0
2005-07-28 12:20:00,71.45,71.56,71.4,71.56,19000.0,48.2787,48.353,48.2449,48.353,19000.0
2005-07-28 12:30:00,71.6,71.65,71.58,71.65,7000.0,48.38,48.4138,48.3665,48.4138,7000.0
2005-07-28 12:40:00,71.63,71.65,71.52,71.53,5500.0,48.4003,48.4138,48.326,48.3327,5500.0
2005-07-28 12:50:00,71.56,71.56,71.45,71.49,6300.0,48.353,48.353,48.2787,48.3057,6300.0
2005-07-28 13:00:00,71.48,71.48,71.41,71.48,8500.0,48.2989,48.2989,48.2516,48.2989,8500.0
2005-07-28 13:10:00,71.49,71.55,71.44,71.55,8500.0,48.3057,48.3462,48.2719,48.3462,8500.0
2005-07-28 13:20:00,71.52,71.73,71.49,71.73,8900.0,48.326,48.4679,48.3057,48.4679,8900.0
2005-07-28 13:30:00,71.72,71.74,71.64,71.66,15900.0,48.4611,48.4746,48.4071,48.4206,15900.0
2005-07-28 13:40:00,71.64,71.69,71.61,71.61,3900.0,48.4071,48.4408,48.3868,48.3868,3900.0
2005-07-28 13:50:00,71.61,71.65,71.56,71.58,3900.0,48.3868,48.4138,48.353,48.3665,3900.0
2005-07-28 14:00:00,71.56,71.59,71.53,71.59,7500.0,48.353,48.3733,48.3327,48.3733,7500.0
2005-07-28 14:10:00,71.59,71.61,71.56,71.59,9100.0,48.3733,48.3868,48.353,48.3733,9100.0
2005-07-28 14:20:00,71.6,71.7,71.6,71.67,4100.0,48.38,48.4476,48.38,48.4273,4100.0
2005-07-28 14:30:00,71.67,71.81,71.66,71.81,13600.0,48.4273,48.5219,48.4206,48.5219,13600.0
2005-07-28 14:40:00,71.78,71.89,71.77,71.79,16900.0,48.5017,48.576,48.4949,48.5084,16900.0
2005-07-28 14:50:00,71.79,71.84,71.79,71.79,22500.0,48.5084,48.5422,48.5084,48.5084,22500.0
2005-07-28 15:00:00,71.83,71.88,71.75,71.86,32400.0,48.5354,48.5692,48.4814,48.5557,32400.0
2005-07-28 15:10:00,71.86,72.01,71.86,71.98,26500.0,48.5557,48.6571,48.5557,48.6368,26500.0
2005-07-28 15:20:00,71.97,71.97,71.71,71.81,40100.0,48.63,48.63,48.4544,48.5219,40100.0
2005-07-28 15:30:00,71.82,71.97,71.82,71.85,23100.0,48.5287,48.63,48.5287,48.5489,23100.0
2005-07-28 15:40:00,71.82,71.85,71.75,71.75,20800.0,48.5287,48.5489,48.4814,48.4814,20800.0
2005-07-28 15:50:00,71.74,71.85,71.71,71.85,25600.0,48.4746,48.5489,48.4544,48.5489,25600.0
2005-07-29 09:30:00,72.2,72.27,72.0,72.01,62300.0,48.7854,48.8327,48.6503,48.6571,62300.0
2005-07-29 09:40:00,72.01,72.25,72.01,72.2,42400.0,48.6571,48.8192,48.6571,48.7854,42400.0
2005-07-29 09:50:00,72.19,72.35,72.19,72.35,64700.0,48.7787,48.8868,48.7787,48.8868,64700.0
2005-07-29 10:00:00,72.33,72.45,72.26,72.42,78300.0,48.8733,48.9544,48.826,48.9341,78300.0
2005-07-29 10:10:00,72.39,72.42,72.3,72.33,65200.0,48.9138,48.9341,48.853,48.8733,65200.0
2005-07-29 10:20:00,72.32,72.38,72.27,72.36,38000.0,48.8665,48.9071,48.8327,48.8936,38000.0
2005-07-29 10:30:00,72.35,72.48,72.11,72.11,54000.0,48.8868,48.9746,48.7246,48.7246,54000.0
2005-07-29 10:40:00,72.08,72.2,72.0,72.18,44100.0,48.7044,48.7854,48.6503,48.7719,44100.0
2005-07-29 10:50:00,72.16,72.2,72.15,72.15,24100.0,48.7584,48.7854,48.7517,48.7517,24100.0
2005-07-29 11:00:00,72.13,72.13,72.08,72.09,21500.0,48.7381,48.7381,48.7044,48.7111,21500.0
2005-07-29 11:10:00,72.08,72.24,72.04,72.22,10900.0,48.7044,48.8125,48.6773,48.799,10900.0
2005-07-29 11:20:00,72.24,72.31,72.23,72.26,9800.0,48.8125,48.8598,48.8057,48.826,9800.0
2005-07-29 11:30:00,72.27,72.27,72.2,72.21,20900.0,48.8327,48.8327,48.7854,48.7922,20900.0
2005-07-29 11:40:00,72.22,72.27,72.17,72.17,20200.0,48.799,48.8327,48.7652,48.7652,20200.0
2005-07-29 11:50:00,72.17,72.19,72.07,72.09,48500.0,48.7652,48.7787,48.6976,48.7111,48500.0
2005-07-29 12:00:00,72.09,72.15,72.06,72.08,13900.0,48.7111,48.7517,48.6908,48.7044,13900.0
2005-07-29 12:10:00,72.08,72.12,71.95,72.0,30600.0,48.7044,48.7314,48.6165,48.6503,30600.0
2005-07-29 12:20:00,72.0,72.05,71.9,71.9,25700.0,48.6503,48.6841,48.5827,48.5827,25700.0
2005-07-29 12:30:00,71.92,72.01,71.9,71.95,14000.0,48.5962,48.6571,48.5827,48.6165,14000.0
2005-07-29 12:40:00,71.96,72.02,71.95,71.98,30400.0,48.6233,48.6638,48.6165,48.6368,30400.0
2005-07-29 12:50:00,71.98,72.05,71.91,71.97,32100.0,48.6368,48.6841,48.5895,48.63,32100.0
2005-07-29 13:00:00,71.97,71.97,71.9,71.94,22200.0,48.63,48.63,48.5827,48.6098,22200.0
2005-07-29 13:10:00,71.93,71.95,71.9,71.92,21600.0,48.603,48.6165,48.5827,48.5962,21600.0
2005-07-29 13:20:00,71.91,71.98,71.87,71.87,30700.0,48.5895,48.6368,48.5625,48.5625,30700.0
2005-07-29 13:30:00,71.88,72.05,71.87,72.01,23500.0,48.5692,48.6841,48.5625,48.6571,23500.0
2005-07-29 13:40:00,72.0,72.07,71.98,72.0,21200.0,48.6503,48.6976,48.6368,48.6503,21200.0
2005-07-29 13:50:00,72.01,72.19,72.01,72.16,14400.0,48.6571,48.7787,48.6571,48.7584,14400.0
2005-07-29 14:00:00,72.16,72.24,72.11,72.18,22300.0,48.7584,48.8125,48.7246,48.7719,22300.0
2005-07-29 14:10:00,72.18,72.19,72.04,72.08,16200.0,48.7719,48.7787,48.6773,48.7044,16200.0
2005-07-29 14:20:00,72.08,72.17,72.08,72.11,20600.0,48.7044,48.7652,48.7044,48.7246,20600.0
2005-07-29 14:30:00,72.09,72.12,72.07,72.12,10900.0,48.7111,48.7314,48.6976,48.7314,10900.0
2005-07-29 14:40:00,72.13,72.16,72.1,72.15,10400.0,48.7381,48.7584,48.7179,48.7517,10400.0
2005-07-29 14:50:00,72.14,72.15,72.07,72.08,8600.0,48.7449,48.7517,48.6976,48.7044,8600.0
2005-07-29 15:00:00,72.09,72.1,72.0,72.02,15700.0,48.7111,48.7179,48.6503,48.6638,15700.0
2005-07-29 15:10:00,72.01,72.04,71.9,71.9,27000.0,48.6571,48.6773,48.5827,48.5827,27000.0
2005-07-29 15:20:00,71.9,72.11,71.9,71.96,23800.0,48.5827,48.7246,48.5827,48.6233,23800.0
2005-07-29 15:30:00,71.93,72.07,71.9,72.02,18800.0,48.603,48.6976,48.5827,48.6638,18800.0
2005-07-29 15:40:00,72.03,72.05,71.8,71.82,24800.0,48.6706,48.6841,48.5152,48.5287,24800.0
2005-07-29 15:50:00,71.81,71.99,71.8,71.95,22700.0,48.5219,48.6435,48.5152,48.6165,22700.0
2005-08-01 09:30:00,69.71,72.55,69.71,72.2,29000.0,47.103,49.0219,47.103,48.7854,29000.0
2005-08-01 09:40:00,72.2,72.35,71.92,72.32,24000.0,48.7854,48.8868,48.5962,48.8665,24000.0
2005-08-01 09:50:00,72.27,72.45,71.61,71.62,36300.0,48.8327,48.9544,48.3868,48.3935,36300.0
2005-08-01 10:00:00,71.63,71.75,71.19,71.35,53700.0,48.4003,48.4814,48.103,48.2111,53700.0
2005-08-01 10:10:00,71.31,71.46,71.15,71.36,17500.0,48.1841,48.2854,48.076,48.2179,17500.0
2005-08-01 10:20:00,71.36,71.59,71.36,71.54,17600.0,48.2179,48.3733,48.2179,48.3395,17600.0
2005-08-01 10:30:00,71.52,71.59,71.15,71.15,11400.0,48.326,48.3733,48.076,48.076,11400.0
2005-08-01 10:40:00,71.1,71.25,71.07,71.23,21100.0,48.0422,48.1435,48.0219,48.13,21100.0
2005-08-01 10:50:00,71.25,71.41,71.25,71.4,13400.0,48.1435,48.2516,48.1435,48.2449,13400.0
2005-08-01 11:00:00,71.39,71.58,71.29,71.58,20400.0,48.2381,48.3665,48.1706,48.3665,20400.0
2005-08-01 11:10:00,71.58,71.8,71.53,71.8,22200.0,48.3665,48.5152,48.3327,48.5152,22200.0
2005-08-01 11:20:00,71.79,71.94,71.75,71.93,13200.0,48.5084,48.6098,48.4814,48.603,13200.0
2005-08-01 11:30:00,71.94,72.06,71.93,71.93,8000.0,48.6098,48.6908,48.603,48.603,8000.0
2005-08-01 11:40:00,71.94,71.99,71.79,71.79,11000.0,48.6098,48.6435,48.5084,48.5084,11000.0
2005-08-01 11:50:00,71.86,72.03,71.86,72.01,7200.0,48.5557,48.6706,48.5557,48.6571,7200.0
2005-08-01 12:00:00,72.03,72.24,72.03,72.23,17000.0,48.6706,48.8125,48.6706,48.8057,17000.0
2005-08-01 12:10:00,72.24,72.3,72.24,72.29,9200.0,48.8125,48.853,48.8125,48.8463,9200.0
2005-08-01 12:20:00,72.29,72.29,71.91,71.96,25500.0,48.8463,48.8463,48.5895,48.6233,25500.0
2005-08-01 12:30:00,71.94,71.99,71.94,71.97,16200.0,48.6098,48.6435,48.6098,48.63,16200.0
2005-08-01 12:40:00,71.97,71.97,71.66,71.8,37100.0,48.63,48.63,48.4206,48.5152,37100.0
2005-08-01 12:50:00,71.81,71.89,71.8,71.87,5500.0,48.5219,48.576,48.5152,48.5625,5500.0
2005-08-01 13:00:00,71.88,71.88,71.75,71.75,11300.0,48.5692,48.5692,48.4814,48.4814,11300.0
2005-08-01 13:10:00,71.78,71.82,71.72,71.75,14200.0,48.5017,48.5287,48.4611,48.4814,14200.0
2005-08-01 13:20:00,71.74,71.74,71.49,71.49,12000.0,48.4746,48.4746,48.3057,48.3057,12000.0
2005-08-01 13:30:00,71.5,71.51,71.42,71.5,8200.0,48.3125,48.3192,48.2584,48.3125,8200.0
2005-08-01 13:40:00,71.48,71.54,71.44,71.5,15400.0,48.2989,48.3395,48.2719,48.3125,15400.0
2005-08-01 13:50:00,71.5,71.53,71.29,71.29,20900.0,48.3125,48.3327,48.1706,48.1706,20900.0
2005-08-01 14:00:00,71.3,71.45,71.25,71.36,45900.0,48.1773,48.2787,48.1435,48.2179,45900.0
2005-08-01 14:10:00,71.36,71.37,70.91,70.96,53700.0,48.2179,48.2246,47.9138,47.9476,53700.0
2005-08-01 14:20:00,70.96,71.0,70.74,70.75,59900.0,47.9476,47.9746,47.7989,47.8057,59900.0
2005-08-01 14:30:00,70.74,70.95,70.74,70.92,51700.0,47.7989,47.9408,47.7989,47.9205,51700.0
2005-08-01 14:40:00,70.91,71.04,70.9,70.98,22500.0,47.9138,48.0016,47.907,47.9611,22500.0
2005-08-01 14:50:00,70.98,71.05,70.87,71.01,31100.0,47.9611,48.0084,47.8868,47.9814,31100.0
2005-08-01 15:00:00,71.0,71.18,70.99,71.04,44700.0,47.9746,48.0962,47.9678,48.0016,44700.0
2005-08-01 15:10:00,71.04,71.06,70.96,70.96,18200.0,48.0016,48.0151,47.9476,47.9476,18200.0
2005-08-01 15:20:00,70.97,71.04,70.97,71.01,20400.0,47.9543,48.0016,47.9543,47.9814,20400.0
2005-08-01 15:30:00,71.03,71.33,71.03,71.33,48900.0,47.9949,48.1976,47.9949,48.1976,48900.0
2005-08-01 15:40:00,71.34,71.47,71.34,71.41,60900.0,48.2043,48.2922,48.2043,48.2516,60900.0
2005-08-01 15:50:00,71.4,71.43,71.14,71.15,71800.0,48.2449,48.2652,48.0692,48.076,71800.0
2005-08-02 09:30:00,71.75,71.78,71.3,71.3,50000.0,48.4814,48.5017,48.1773,48.1773,50000.0
2005-08-02 09:40:00,71.28,71.73,71.25,71.61,36800.0,48.1638,48.4679,48.1435,48.3868,36800.0
2005-08-02 09:50:00,71.61,71.62,71.49,71.5,44900.0,48.3868,48.3935,48.3057,48.3125,44900.0
2005-08-02 10:00:00,71.5,71.93,71.5,71.9,40200.0,48.3125,48.603,48.3125,48.5827,40200.0
2005-08-02 10:10:00,71.9,72.57,71.9,72.46,106600.0,48.5827,49.0355,48.5827,48.9611,106600.0
2005-08-02 10:20:00,72.42,72.61,72.22,72.22,51000.0,48.9341,49.0625,48.799,48.799,51000.0
2005-08-02 10:30:00,72.29,72.33,71.96,71.99,53800.0,48.8463,48.8733,48.6233,48.6435,53800.0
2005-08-02 10:40:00,72.05,72.1,71.95,72.07,41300.0,48.6841,48.7179,48.6165,48.6976,41300.0
2005-08-02 10:50:00,72.06,72.06,71.84,71.92,42400.0,48.6908,48.6908,48.5422,48.5962,42400.0
2005-08-02 11:00:00,71.95,72.0,71.9,71.9,14600.0,48.6165,48.6503,48.5827,48.5827,14600.0
2005-08-02 11:10:00,71.89,71.94,71.84,71.9,19700.0,48.576,48.6098,48.5422,48.5827,19700.0
2005-08-02 11:20:00,71.93,72.14,71.93,72.14,18600.0,48.603,48.7449,48.603,48.7449,18600.0
2005-08-02 11:30:00,72.14,72.31,71.98,72.03,24300.0,48.7449,48.8598,48.6368,48.6706,24300.0
2005-08-02 11:40:00,72.04,72.09,71.92,72.06,20400.0,48.6773,48.7111,48.5962,48.6908,20400.0
2005-08-02 11:50:00,72.09,72.28,72.09,72.26,24300.0,48.7111,48.8395,48.7111,48.826,24300.0
2005-08-02 12:00:00,72.27,72.5,72.26,72.43,14900.0,48.8327,48.9882,48.826,48.9409,14900.0
2005-08-02 12:10:00,72.41,72.55,72.41,72.5,21800.0,48.9273,49.0219,48.9273,48.9882,21800.0
2005-08-02 12:20:00,72.55,72.65,72.5,72.65,38600.0,49.0219,49.0895,48.9882,49.0895,38600.0
2005-08-02 12:30:00,72.65,72.66,72.47,72.49,21000.0,49.0895,49.0963,48.9679,48.9814,21000.0
2005-08-02 12:40:00,72.49,72.49,72.44,72.46,11100.0,48.9814,48.9814,48.9476,48.9611,11100.0
2005-08-02 12:50:00,72.46,72.47,72.38,72.44,15800.0,48.9611,48.9679,48.9071,48.9476,15800.0
2005-08-02 13:00:00,72.44,72.45,72.36,72.45,9300.0,48.9476,48.9544,48.8936,48.9544,9300.0
2005-08-02 13:10:00,72.45,72.47,72.37,72.43,49400.0,48.9544,48.9679,48.9003,48.9409,49400.0
2005-08-02 13:20:00,72.45,72.5,72.39,72.4,14200.0,48.9544,48.9882,48.9138,48.9206,14200.0
2005-08-02 13:30:00,72.41,72.48,72.4,72.46,6600.0,48.9273,48.9746,48.9206,48.9611,6600.0
2005-08-02 13:40:00,72.46,72.48,72.41,72.42,8300.0,48.9611,48.9746,48.9273,48.9341,8300.0
2005-08-02 13:50:00,72.42,72.42,72.26,72.32,10800.0,48.9341,48.9341,48.826,48.8665,10800.0
2005-08-02 14:00:00,72.3,72.32,72.25,72.27,14400.0,48.853,48.8665,48.8192,48.8327,14400.0
2005-08-02 14:10:00,72.27,72.55,72.27,72.53,45100.0,48.8327,49.0219,48.8327,49.0084,45100.0
2005-08-02 14:20:00,72.52,72.53,72.36,72.45,19200.0,49.0017,49.0084,48.8936,48.9544,19200.0
2005-08-02 14:30:00,72.45,72.45,72.32,72.41,15800.0,48.9544,48.9544,48.8665,48.9273,15800.0
2005-08-02 14:40:00,72.39,72.51,72.39,72.51,16000.0,48.9138,48.9949,48.9138,48.9949,16000.0
2005-08-02 14:50:00,72.51,72.51,72.36,72.36,25600.0,48.9949,48.9949,48.8936,48.8936,25600.0
2005-08-02 15:00:00,72.37,72.4,71.89,71.94,130900.0,48.9003,48.9206,48.576,48.6098,130900.0
2005-08-02 15:10:00,71.94,72.19,71.83,72.07,98300.0,48.6098,48.7787,48.5354,48.6976,98300.0
2005-08-02 15:20:00,72.07,72.1,71.83,72.05,138900.0,48.6976,48.7179,48.5354,48.6841,138900.0
2005-08-02 15:30:00,72.01,72.45,72.01,72.14,76700.0,48.6571,48.9544,48.6571,48.7449,76700.0
2005-08-02 15:40:00,72.15,72.27,71.95,71.99,105500.0,48.7517,48.8327,48.6165,48.6435,105500.0
2005-08-02 15:50:00,72.0,72.0,71.8,71.99,167200.0,48.6503,48.6503,48.5152,48.6435,167200.0
2005-08-03 09:30:00,72.02,72.03,71.6,71.83,64700.0,48.6638,48.6706,48.38,48.5354,64700.0
2005-08-03 09:40:00,71.8,71.82,71.55,71.6,57200.0,48.5152,48.5287,48.3462,48.38,57200.0
2005-08-03 09:50:00,71.59,71.69,71.53,71.6,45300.0,48.3733,48.4408,48.3327,48.38,45300.0
2005-08-03 10:00:00,71.6,71.6,71.17,71.39,76800.0,48.38,48.38,48.0895,48.2381,76800.0
2005-08-03 10:10:00,71.35,71.54,71.35,71.47,23000.0,48.2111,48.3395,48.2111,48.2922,23000.0
2005-08-03 10:20:00,71.48,71.49,71.39,71.47,26100.0,48.2989,48.3057,48.2381,48.2922,26100.0
2005-08-03 10:30:00,71.47,71.55,71.42,71.5,22100.0,48.2922,48.3462,48.2584,48.3125,22100.0
2005-08-03 10:40:00,71.49,71.79,71.45,71.65,40300.0,48.3057,48.5084,48.2787,48.4138,40300.0
2005-08-03 10:50:00,71.67,71.87,71.55,71.77,56300.0,48.4273,48.5625,48.3462,48.4949,56300.0
2005-08-03 11:00:00,71.72,71.79,71.57,71.57,44800.0,48.4611,48.5084,48.3598,48.3598,44800.0
2005-08-03 11:10:00,71.57,71.61,71.33,71.35,48800.0,48.3598,48.3868,48.1976,48.2111,48800.0
2005-08-03 11:20:00,71.34,71.39,71.2,71.3,29300.0,48.2043,48.2381,48.1097,48.1773,29300.0
2005-08-03 11:30:00,71.3,71.38,71.25,71.33,43500.0,48.1773,48.2314,48.1435,48.1976,43500.0
2005-08-03 11:40:00,71.33,71.36,71.08,71.29,31800.0,48.1976,48.2179,48.0287,48.1706,31800.0
2005-08-03 11:50:00,71.28,71.48,71.27,71.45,16400.0,48.1638,48.2989,48.157,48.2787,16400.0
2005-08-03 12:00:00,71.47,71.55,71.4,71.49,25300.0,48.2922,48.3462,48.2449,48.3057,25300.0
2005-08-03 12:10:00,71.49,71.58,71.48,71.51,17800.0,48.3057,48.3665,48.2989,48.3192,17800.0
2005-08-03 12:20:00,71.51,71.61,71.45,71.47,19700.0,48.3192,48.3868,48.2787,48.2922,19700.0
2005-08-03 12:30:00,71.44,71.45,71.38,71.42,14100.0,48.2719,48.2787,48.2314,48.2584,14100.0
2005-08-03 12:40:00,71.42,71.66,71.4,71.62,46900.0,48.2584,48.4206,48.2449,48.3935,46900.0
2005-08-03 12:50:00,71.65,71.65,71.36,71.36,67400.0,48.4138,48.4138,48.2179,48.2179,67400.0
2005-08-03 13:00:00,71.36,71.4,71.33,71.38,26800.0,48.2179,48.2449,48.1976,48.2314,26800.0
2005-08-03 13:10:00,71.37,71.4,71.24,71.29,16600.0,48.2246,48.2449,48.1368,48.1706,16600.0
2005-08-03 13:20:00,71.24,71.37,71.19,71.19,30900.0,48.1368,48.2246,48.103,48.103,30900.0
2005-08-03 13:30:00,71.2,71.28,70.7,70.81,84100.0,48.1097,48.1638,47.7719,47.8462,84100.0
2005-08-03 13:40:00,70.83,70.88,70.51,70.6,77600.0,47.8597,47.8935,47.6435,47.7043,77600.0
2005-08-03 13:50:00,70.61,70.7,70.47,70.48,56100.0,47.7111,47.7719,47.6165,47.6232,56100.0
2005-08-03 14:00:00,70.46,70.73,70.44,70.56,70200.0,47.6097,47.7922,47.5962,47.6773,70200.0
2005-08-03 14:10:00,70.57,70.57,70.07,70.09,149900.0,47.6841,47.6841,47.3462,47.3597,149900.0
2005-08-03 14:20:00,70.13,70.31,70.12,70.18,75400.0,47.3867,47.5084,47.38,47.4205,75400.0
2005-08-03 14:30:00,70.19,70.24,70.05,70.05,71500.0,47.4273,47.4611,47.3327,47.3327,71500.0
2005-08-03 14:40:00,70.05,70.39,70.04,70.39,112900.0,47.3327,47.5624,47.3259,47.5624,112900.0
2005-08-03 14:50:00,70.38,70.39,70.2,70.31,172000.0,47.5557,47.5624,47.434,47.5084,172000.0
2005-08-03 15:00:00,70.31,70.36,70.28,70.31,149300.0,47.5084,47.5422,47.4881,47.5084,149300.0
2005-08-03 15:10:00,70.29,70.4,70.23,70.36,103000.0,47.4949,47.5692,47.4543,47.5422,103000.0
2005-08-03 15:20:00,70.37,70.39,70.23,70.27,111500.0,47.5489,47.5624,47.4543,47.4813,111500.0
2005-08-03 15:30:00,70.27,70.44,70.22,70.4,128400.0,47.4813,47.5962,47.4476,47.5692,128400.0
2005-08-03 15:40:00,70.4,70.62,70.24,70.25,155600.0,47.5692,47.7178,47.4611,47.4678,155600.0
2005-08-03 15:50:00,70.25,70.39,70.24,70.27,136300.0,47.4678,47.5624,47.4611,47.4813,136300.0
2005-08-04 09:30:00,66.65,66.75,65.96,66.18,589200.0,45.0353,45.1029,44.5691,44.7177,589200.0
2005-08-04 09:40:00,66.19,67.01,66.17,66.72,455000.0,44.7245,45.2786,44.711,45.0826,455000.0
2005-08-04 09:50:00,66.7,66.7,66.11,66.37,286000.0,45.0691,45.0691,44.6704,44.8461,286000.0
2005-08-04 10:00:00,66.38,66.86,66.3,66.56,302600.0,44.8529,45.1772,44.7988,44.9745,302600.0
2005-08-04 10:10:00,66.59,67.34,66.59,67.18,432600.0,44.9948,45.5015,44.9948,45.3934,432600.0
2005-08-04 10:20:00,67.3,67.5,67.1,67.24,373900.0,45.4745,45.6097,45.3394,45.434,373900.0
2005-08-04 10:30:00,67.25,67.49,67.19,67.4,167300.0,45.4407,45.6029,45.4002,45.5421,167300.0
2005-08-04 10:40:00,67.4,67.8,67.39,67.79,199100.0,45.5421,45.8124,45.5353,45.8056,199100.0
2005-08-04 10:50:00,67.73,67.8,67.4,67.5,198500.0,45.7651,45.8124,45.5421,45.6097,198500.0
2005-08-04 11:00:00,67.5,67.59,67.38,67.58,102700.0,45.6097,45.6705,45.5286,45.6637,102700.0
2005-08-04 11:10:00,67.54,67.58,67.37,67.44,94800.0,45.6367,45.6637,45.5218,45.5691,94800.0
2005-08-04 11:20:00,67.41,67.47,67.17,67.21,114700.0,45.5488,45.5894,45.3867,45.4137,114700.0
2005-08-04 11:30:00,67.23,67.25,66.8,66.89,93600.0,45.4272,45.4407,45.1367,45.1975,93600.0
2005-08-04 11:40:00,66.87,66.95,66.81,66.85,47700.0,45.184,45.238,45.1434,45.1705,47700.0
2005-08-04 11:50:00,66.86,66.86,66.63,66.66,77100.0,45.1772,45.1772,45.0218,45.0421,77100.0
2005-08-04 12:00:00,66.6,66.61,65.86,66.01,264200.0,45.0015,45.0083,44.5015,44.6029,264200.0
2005-08-04 12:10:00,66.07,66.52,66.05,66.49,175800.0,44.6434,44.9475,44.6299,44.9272,175800.0
2005-08-04 12:20:00,66.52,66.75,66.49,66.67,68400.0,44.9475,45.1029,44.9272,45.0488,68400.0
2005-08-04 12:30:00,66.6,66.65,66.5,66.59,31500.0,45.0015,45.0353,44.934,44.9948,31500.0
2005-08-04 12:40:00,66.6,66.65,66.42,66.42,31400.0,45.0015,45.0353,44.8799,44.8799,31400.0
2005-08-04 12:50:00,66.43,66.8,66.43,66.53,30000.0,44.8867,45.1367,44.8867,44.9542,30000.0
2005-08-04 13:00:00,66.55,66.75,66.55,66.62,55800.0,44.9677,45.1029,44.9677,45.015,55800.0
2005-08-04 13:10:00,66.66,66.66,66.46,66.46,21700.0,45.0421,45.0421,44.9069,44.9069,21700.0
2005-08-04 13:20:00,66.46,66.46,66.0,66.35,122100.0,44.9069,44.9069,44.5961,44.8326,122100.0
2005-08-04 13:30:00,66.35,66.4,66.2,66.33,39300.0,44.8326,44.8664,44.7313,44.8191,39300.0
2005-08-04 13:40:00,66.32,66.59,66.22,66.48,117800.0,44.8123,44.9948,44.7448,44.9204,117800.0
2005-08-04 13:50:00,66.45,66.82,66.45,66.74,100900.0,44.9002,45.1502,44.9002,45.0961,100900.0
2005-08-04 14:00:00,66.74,66.95,66.7,66.89,106800.0,45.0961,45.238,45.0691,45.1975,106800.0
2005-08-04 14:10:00,66.89,67.3,66.83,66.95,111100.0,45.1975,45.4745,45.1569,45.238,111100.0
2005-08-04 14:20:00,66.95,67.0,66.76,66.88,58200.0,45.238,45.2718,45.1096,45.1907,58200.0
2005-08-04 14:30:00,66.88,66.95,66.72,66.9,85400.0,45.1907,45.238,45.0826,45.2042,85400.0
2005-08-04 14:40:00,66.9,67.14,66.85,66.94,81300.0,45.2042,45.3664,45.1705,45.2313,81300.0
2005-08-04 14:50:00,66.94,66.94,66.0,66.69,65300.0,45.2313,45.2313,44.5961,45.0623,65300.0
2005-08-04 15:00:00,66.69,66.7,66.26,66.27,105900.0,45.0623,45.0691,44.7718,44.7786,105900.0
2005-08-04 15:10:00,66.27,66.28,65.98,66.02,190400.0,44.7786,44.7853,44.5826,44.6096,190400.0
2005-08-04 15:20:00,66.06,66.18,66.02,66.16,137800.0,44.6367,44.7177,44.6096,44.7042,137800.0
2005-08-04 15:30:00,66.15,66.2,66.0,66.1,117200.0,44.6975,44.7313,44.5961,44.6637,117200.0
2005-08-04 15:40:00,66.09,66.1,65.35,65.36,249700.0,44.6569,44.6637,44.1569,44.1637,249700.0
2005-08-04 15:50:00,65.36,65.5,65.1,65.47,442900.0,44.1637,44.2583,43.988,44.238,442900.0
2005-08-05 09:30:00,65.25,65.28,64.8,65.19,133100.0,44.0893,44.1096,43.7853,44.0488,133100.0
2005-08-05 09:40:00,65.15,65.34,64.85,64.85,94300.0,44.0218,44.1502,43.8191,43.8191,94300.0
2005-08-05 09:50:00,64.81,65.4,64.11,64.22,128700.0,43.792,44.1907,43.319,43.3934,128700.0
2005-08-05 10:00:00,64.23,64.52,63.6,63.86,209900.0,43.4001,43.5961,42.9744,43.1501,209900.0
2005-08-05 10:10:00,63.85,64.68,63.41,63.6,199000.0,43.1434,43.7042,42.8461,42.9744,199000.0
2005-08-05 10:20:00,63.6,63.85,63.15,63.83,176700.0,42.9744,43.1434,42.6704,43.1298,176700.0
2005-08-05 10:30:00,63.82,64.04,63.68,63.83,138500.0,43.1231,43.2717,43.0285,43.1298,138500.0
2005-08-05 10:40:00,63.88,63.9,63.68,63.76,52000.0,43.1636,43.1771,43.0285,43.0825,52000.0
2005-08-05 10:50:00,63.76,63.86,63.73,63.78,64000.0,43.0825,43.1501,43.0623,43.0961,64000.0
2005-08-05 11:00:00,63.79,63.81,63.56,63.64,74900.0,43.1028,43.1163,42.9474,43.0015,74900.0
2005-08-05 11:10:00,63.64,63.66,63.52,63.6,59300.0,43.0015,43.015,42.9204,42.9744,59300.0
2005-08-05 11:20:00,63.61,63.64,63.45,63.45,62800.0,42.9812,43.0015,42.8731,42.8731,62800.0
2005-08-05 11:30:00,63.44,63.56,63.43,63.54,44200.0,42.8663,42.9474,42.8596,42.9339,44200.0
2005-08-05 11:40:00,63.53,63.6,63.4,63.6,44500.0,42.9271,42.9744,42.8393,42.9744,44500.0
2005-08-05 11:50:00,63.6,63.64,63.37,63.37,32600.0,42.9744,43.0015,42.819,42.819,32600.0
2005-08-05 12:00:00,63.37,63.38,63.05,63.27,73600.0,42.819,42.8258,42.6028,42.7515,73600.0
2005-08-05 12:10:00,63.27,63.27,62.8,63.0,101600.0,42.7515,42.7515,42.4339,42.569,101600.0
2005-08-05 12:20:00,62.99,63.09,62.83,63.08,147800.0,42.5623,42.6298,42.4541,42.6231,147800.0
2005-08-05 12:30:00,63.08,63.3,63.04,63.21,123200.0,42.6231,42.7717,42.596,42.7109,123200.0
2005-08-05 12:40:00,63.2,63.34,63.05,63.34,57100.0,42.7042,42.7988,42.6028,42.7988,57100.0
2005-08-05 12:50:00,63.35,63.35,63.0,63.0,95900.0,42.8055,42.8055,42.569,42.569,95900.0
2005-08-05 13:00:00,62.96,63.2,62.96,63.2,52500.0,42.542,42.7042,42.542,42.7042,52500.0
2005-08-05 13:10:00,63.2,63.45,63.15,63.31,66100.0,42.7042,42.8731,42.6704,42.7785,66100.0
2005-08-05 13:20:00,63.31,63.36,63.12,63.15,61600.0,42.7785,42.8123,42.6501,42.6704,61600.0
2005-08-05 13:30:00,63.15,63.17,62.96,63.13,103500.0,42.6704,42.6839,42.542,42.6569,103500.0
2005-08-05 13:40:00,63.15,63.18,62.98,63.03,51400.0,42.6704,42.6906,42.5555,42.5893,51400.0
2005-08-05 13:50:00,63.02,63.12,62.97,63.1,62500.0,42.5825,42.6501,42.5487,42.6366,62500.0
2005-08-05 14:00:00,63.14,63.3,63.1,63.25,120500.0,42.6636,42.7717,42.6366,42.7379,120500.0
2005-08-05 14:10:00,63.24,63.25,63.14,63.14,51800.0,42.7312,42.7379,42.6636,42.6636,51800.0
2005-08-05 14:20:00,63.14,63.14,63.0,63.09,62600.0,42.6636,42.6636,42.569,42.6298,62600.0
2005-08-05 14:30:00,63.1,63.2,62.98,63.06,67300.0,42.6366,42.7042,42.5555,42.6096,67300.0
2005-08-05 14:40:00,63.02,63.06,62.87,62.89,72900.0,42.5825,42.6096,42.4812,42.4947,72900.0
2005-08-05 14:50:00,62.9,63.0,62.88,62.89,46300.0,42.5014,42.569,42.4879,42.4947,46300.0
2005-08-05 15:00:00,62.9,62.9,62.78,62.83,60300.0,42.5014,42.5014,42.4204,42.4541,60300.0
2005-08-05 15:10:00,62.83,62.86,62.73,62.83,75900.0,42.4541,42.4744,42.3866,42.4541,75900.0
2005-08-05 15:20:00,62.82,62.88,62.62,62.65,100300.0,42.4474,42.4879,42.3123,42.3325,100300.0
2005-08-05 15:30:00,62.66,63.15,62.65,63.14,136200.0,42.3393,42.6704,42.3325,42.6636,136200.0
2005-08-05 15:40:00,63.14,63.25,62.9,62.92,115400.0,42.6636,42.7379,42.5014,42.515,115400.0
2005-08-05 15:50:00,62.91,63.01,62.78,62.98,139400.0,42.5082,42.5758,42.4204,42.5555,139400.0
2005-08-08 09:30:00,63.35,63.83,63.35,63.75,94700.0,42.8055,43.1298,42.8055,43.0758,94700.0
2005-08-08 09:40:00,63.82,64.18,63.73,64.06,106700.0,43.1231,43.3663,43.0623,43.2853,106700.0
2005-08-08 09:50:00,64.11,64.6,64.06,64.49,102300.0,43.319,43.6501,43.2853,43.5758,102300.0
2005-08-08 10:00:00,64.49,64.52,64.17,64.37,120100.0,43.5758,43.5961,43.3596,43.4947,120100.0
2005-08-08 10:10:00,64.38,64.44,64.21,64.23,162400.0,43.5015,43.542,43.3866,43.4001,162400.0
2005-08-08 10:20:00,64.23,64.35,64.13,64.2,58100.0,43.4001,43.4812,43.3326,43.3799,58100.0
2005-08-08 10:30:00,64.2,64.25,64.07,64.07,37900.0,43.3799,43.4136,43.292,43.292,37900.0
2005-08-08 10:40:00,64.1,64.22,64.02,64.03,52500.0,43.3123,43.3934,43.2582,43.265,52500.0
2005-08-08 10:50:00,64.02,64.04,63.71,63.82,46800.0,43.2582,43.2717,43.0488,43.1231,46800.0
2005-08-08 11:00:00,63.81,64.03,63.81,64.03,49900.0,43.1163,43.265,43.1163,43.265,49900.0
2005-08-08 11:10:00,64.04,64.25,64.01,64.18,52100.0,43.2717,43.4136,43.2515,43.3663,52100.0
2005-08-08 11:20:00,64.17,64.25,64.13,64.14,20700.0,43.3596,43.4136,43.3326,43.3393,20700.0
2005-08-08 11:30:00,64.15,64.3,64.15,64.29,26800.0,43.3461,43.4474,43.3461,43.4407,26800.0
2005-08-08 11:40:00,64.29,64.39,64.22,64.38,24500.0,43.4407,43.5082,43.3934,43.5015,24500.0
2005-08-08 11:50:00,64.38,64.39,64.3,64.35,32400.0,43.5015,43.5082,43.4474,43.4812,32400.0
2005-08-08 12:00:00,64.35,64.46,64.34,64.45,39600.0,43.4812,43.5555,43.4745,43.5488,39600.0
2005-08-08 12:10:00,64.43,64.45,64.3,64.32,27400.0,43.5353,43.5488,43.4474,43.4609,27400.0
2005-08-08 12:20:00,64.31,64.33,64.15,64.22,38400.0,43.4542,43.4677,43.3461,43.3934,38400.0
2005-08-08 12:30:00,64.21,64.26,64.17,64.21,23600.0,43.3866,43.4204,43.3596,43.3866,23600.0
2005-08-08 12:40:00,64.21,64.41,64.19,64.4,35300.0,43.3866,43.5218,43.3731,43.515,35300.0
2005-08-08 12:50:00,64.38,64.4,64.27,64.31,18100.0,43.5015,43.515,43.4272,43.4542,18100.0
2005-08-08 13:00:00,64.32,64.32,64.2,64.2,15600.0,43.4609,43.4609,43.3799,43.3799,15600.0
2005-08-08 13:10:00,64.23,64.23,64.12,64.17,24800.0,43.4001,43.4001,43.3258,43.3596,24800.0
2005-08-08 13:20:00,64.16,64.21,63.57,63.57,44400.0,43.3528,43.3866,42.9542,42.9542,44400.0
2005-08-08 13:30:00,63.64,63.84,63.5,63.72,96600.0,43.0015,43.1366,42.9069,43.0555,96600.0
2005-08-08 13:40:00,63.72,63.84,63.71,63.81,20000.0,43.0555,43.1366,43.0488,43.1163,20000.0
2005-08-08 13:50:00,63.82,63.86,63.76,63.82,37400.0,43.1231,43.1501,43.0825,43.1231,37400.0
2005-08-08 14:00:00,63.82,63.84,63.78,63.81,30200.0,43.1231,43.1366,43.0961,43.1163,30200.0
2005-08-08 14:10:00,63.81,63.93,63.79,63.91,20600.0,43.1163,43.1974,43.1028,43.1839,20600.0
2005-08-08 14:20:00,63.91,63.91,63.7,63.77,36700.0,43.1839,43.1839,43.042,43.0893,36700.0
2005-08-08 14:30:00,63.81,63.81,63.66,63.7,27700.0,43.1163,43.1163,43.015,43.042,27700.0
2005-08-08 14:40:00,63.7,63.7,63.59,63.66,15600.0,43.042,43.042,42.9677,43.015,15600.0
2005-08-08 14:50:00,63.65,63.87,63.55,63.85,30100.0,43.0082,43.1569,42.9407,43.1434,30100.0
2005-08-08 15:00:00,63.85,63.86,63.61,63.62,35100.0,43.1434,43.1501,42.9812,42.9879,35100.0
2005-08-08 15:10:00,63.63,63.94,63.62,63.9,46700.0,42.9947,43.2042,42.9879,43.1771,46700.0
2005-08-08 15:20:00,63.9,63.9,63.72,63.86,30200.0,43.1771,43.1771,43.0555,43.1501,30200.0
2005-08-08 15:30:00,63.81,63.95,63.81,63.85,83600.0,43.1163,43.2109,43.1163,43.1434,83600.0
2005-08-08 15:40:00,63.84,63.92,63.68,63.68,44700.0,43.1366,43.1907,43.0285,43.0285,44700.0
2005-08-08 15:50:00,63.69,63.74,63.48,63.61,84800.0,43.0352,43.069,42.8934,42.9812,84800.0
2005-08-09 09:30:00,64.25,64.51,64.24,64.4,131700.0,43.4136,43.5893,43.4069,43.515,131700.0
2005-08-09 09:40:00,64.45,64.45,64.03,64.07,71300.0,43.5488,43.5488,43.265,43.292,71300.0
2005-08-09 09:50:00,64.09,64.3,64.04,64.24,44900.0,43.3055,43.4474,43.2717,43.4069,44900.0
2005-08-09 10:00:00,64.2,64.4,64.12,64.3,57600.0,43.3799,43.515,43.3258,43.4474,57600.0
2005-08-09 10:10:00,64.25,64.3,64.03,64.29,31200.0,43.4136,43.4474,43.265,43.4407,31200.0
2005-08-09 10:20:00,64.27,64.37,64.16,64.32,47500.0,43.4272,43.4947,43.3528,43.4609,47500.0
2005-08-09 10:30:00,64.33,64.33,64.06,64.11,39900.0,43.4677,43.4677,43.2853,43.319,39900.0
2005-08-09 10:40:00,64.17,64.18,64.05,64.14,30900.0,43.3596,43.3663,43.2785,43.3393,30900.0
2005-08-09 10:50:00,64.19,64.22,64.11,64.12,27400.0,43.3731,43.3934,43.319,43.3258,27400.0
2005-08-09 11:00:00,64.1,64.17,64.09,64.14,25400.0,43.3123,43.3596,43.3055,43.3393,25400.0
2005-08-09 11:10:00,64.14,64.21,64.09,64.12,33500.0,43.3393,43.3866,43.3055,43.3258,33500.0
2005-08-09 11:20:00,64.11,64.19,64.11,64.17,16100.0,43.319,43.3731,43.319,43.3596,16100.0
2005-08-09 11:30:00,64.15,64.19,64.08,64.14,17600.0,43.3461,43.3731,43.2988,43.3393,17600.0
2005-08-09 11:40:00,64.15,64.15,64.07,64.13,21900.0,43.3461,43.3461,43.292,43.3326,21900.0
2005-08-09 11:50:00,64.12,64.12,64.08,64.1,32800.0,43.3258,43.3258,43.2988,43.3123,32800.0
2005-08-09 12:00:00,64.09,64.12,64.02,64.11,39600.0,43.3055,43.3258,43.2582,43.319,39600.0
2005-08-09 12:10:00,64.11,64.14,64.08,64.08,32100.0,43.319,43.3393,43.2988,43.2988,32100.0
2005-08-09 12:20:00,64.1,64.14,64.1,64.1,8800.0,43.3123,43.3393,43.3123,43.3123,8800.0
2005-08-09 12:30:00,64.08,64.09,64.01,64.06,11800.0,43.2988,43.3055,43.2515,43.2853,11800.0
2005-08-09 12:40:00,64.08,64.09,63.98,64.08,41600.0,43.2988,43.3055,43.2312,43.2988,41600.0
2005-08-09 12:50:00,64.08,64.08,63.97,64.01,12500.0,43.2988,43.2988,43.2244,43.2515,12500.0
2005-08-09 13:00:00,64.03,64.03,63.91,63.91,9100.0,43.265,43.265,43.1839,43.1839,9100.0
2005-08-09 13:10:00,63.9,63.93,63.75,63.9,26300.0,43.1771,43.1974,43.0758,43.1771,26300.0
2005-08-09 13:20:00,63.92,64.0,63.91,63.91,17500.0,43.1907,43.2447,43.1839,43.1839,17500.0
2005-08-09 13:30:00,63.91,63.93,63.77,63.92,56000.0,43.1839,43.1974,43.0893,43.1907,56000.0
2005-08-09 13:40:00,63.94,63.97,63.94,63.96,6000.0,43.2042,43.2244,43.2042,43.2177,6000.0
2005-08-09 13:50:00,63.96,63.99,63.91,63.96,11100.0,43.2177,43.238,43.1839,43.2177,11100.0
2005-08-09 14:00:00,63.96,64.0,63.96,64.0,13400.0,43.2177,43.2447,43.2177,43.2447,13400.0
2005-08-09 14:10:00,63.99,64.0,63.87,63.91,15500.0,43.238,43.2447,43.1569,43.1839,15500.0
2005-08-09 14:20:00,63.91,64.04,63.83,64.0,30700.0,43.1839,43.2717,43.1298,43.2447,30700.0
2005-08-09 14:30:00,64.02,64.24,64.0,64.12,34600.0,43.2582,43.4069,43.2447,43.3258,34600.0
2005-08-09 14:40:00,64.13,64.13,64.03,64.04,40400.0,43.3326,43.3326,43.265,43.2717,40400.0
2005-08-09 14:50:00,64.04,64.08,64.0,64.05,14100.0,43.2717,43.2988,43.2447,43.2785,14100.0
2005-08-09 15:00:00,64.04,64.17,64.03,64.17,62600.0,43.2717,43.3596,43.265,43.3596,62600.0
2005-08-09 15:10:00,64.16,64.16,63.89,63.89,35900.0,43.3528,43.3528,43.1704,43.1704,35900.0
2005-08-09 15:20:00,63.85,63.94,63.7,63.71,32800.0,43.1434,43.2042,43.042,43.0488,32800.0
2005-08-09 15:30:00,63.7,64.0,63.7,64.0,35600.0,43.042,43.2447,43.042,43.2447,35600.0
2005-08-09 15:40:00,63.99,64.09,63.88,64.09,50800.0,43.238,43.3055,43.1636,43.3055,50800.0
2005-08-09 15:50:00,64.09,64.15,64.05,64.1,105500.0,43.3055,43.3461,43.2785,43.3123,105500.0
2005-08-10 09:30:00,65.21,65.21,64.59,64.65,56000.0,44.0623,44.0623,43.6434,43.6839,56000.0
2005-08-10 09:40:00,64.66,64.73,64.3,64.73,116600.0,43.6907,43.738,43.4474,43.738,116600.0
2005-08-10 09:50:00,64.7,65.07,64.65,65.07,98400.0,43.7177,43.9677,43.6839,43.9677,98400.0
2005-08-10 10:00:00,65.08,65.21,65.0,65.19,80100.0,43.9745,44.0623,43.9204,44.0488,80100.0
2005-08-10 10:10:00,65.2,65.25,64.92,64.94,57000.0,44.0556,44.0893,43.8664,43.8799,57000.0
2005-08-10 10:20:00,64.93,65.05,64.91,64.96,31600.0,43.8731,43.9542,43.8596,43.8934,31600.0
2005-08-10 10:30:00,64.98,65.1,64.97,65.07,30700.0,43.9069,43.988,43.9001,43.9677,30700.0
2005-08-10 10:40:00,65.07,65.14,65.01,65.11,31400.0,43.9677,44.015,43.9272,43.9947,31400.0
2005-08-10 10:50:00,65.12,65.12,65.05,65.06,12300.0,44.0015,44.0015,43.9542,43.961,12300.0
2005-08-10 11:00:00,65.07,65.22,65.07,65.22,15600.0,43.9677,44.0691,43.9677,44.0691,15600.0
2005-08-10 11:10:00,65.17,65.26,65.03,65.03,30300.0,44.0353,44.0961,43.9407,43.9407,30300.0
2005-08-10 11:20:00,65.0,65.02,64.67,64.83,69300.0,43.9204,43.9339,43.6974,43.8055,69300.0
2005-08-10 11:30:00,64.81,64.87,64.75,64.77,80500.0,43.792,43.8326,43.7515,43.765,80500.0
2005-08-10 11:40:00,64.79,64.83,64.79,64.83,25100.0,43.7785,43.8055,43.7785,43.8055,25100.0
2005-08-10 11:50:00,64.82,64.85,64.75,64.8,50400.0,43.7988,43.8191,43.7515,43.7853,50400.0
2005-08-10 12:00:00,64.78,64.81,64.78,64.78,22100.0,43.7718,43.792,43.7718,43.7718,22100.0
2005-08-10 12:10:00,64.78,64.87,64.75,64.84,15300.0,43.7718,43.8326,43.7515,43.8123,15300.0
2005-08-10 12:20:00,64.84,64.92,64.79,64.92,15800.0,43.8123,43.8664,43.7785,43.8664,15800.0
2005-08-10 12:30:00,64.91,64.91,64.5,64.68,43800.0,43.8596,43.8596,43.5826,43.7042,43800.0
2005-08-10 12:40:00,64.75,64.76,64.52,64.61,35400.0,43.7515,43.7582,43.5961,43.6569,35400.0
2005-08-10 12:50:00,64.57,64.82,64.57,64.8,12400.0,43.6299,43.7988,43.6299,43.7853,12400.0
2005-08-10 13:00:00,64.79,64.96,64.71,64.95,15700.0,43.7785,43.8934,43.7245,43.8866,15700.0
2005-08-10 13:10:00,64.95,64.96,64.86,64.92,16200.0,43.8866,43.8934,43.8258,43.8664,16200.0
2005-08-10 13:20:00,64.91,64.99,64.91,64.96,25400.0,43.8596,43.9137,43.8596,43.8934,25400.0
2005-08-10 13:30:00,64.94,64.97,64.82,64.83,28400.0,43.8799,43.9001,43.7988,43.8055,28400.0
2005-08-10 13:40:00,64.83,64.83,64.7,64.82,23600.0,43.8055,43.8055,43.7177,43.7988,23600.0
2005-08-10 13:50:00,64.84,64.85,64.59,64.64,30700.0,43.8123,43.8191,43.6434,43.6772,30700.0
2005-08-10 14:00:00,64.63,64.69,64.6,64.66,24700.0,43.6704,43.7109,43.6501,43.6907,24700.0
2005-08-10 14:10:00,64.66,64.66,64.43,64.63,48600.0,43.6907,43.6907,43.5353,43.6704,48600.0
2005-08-10 14:20:00,64.63,64.7,64.58,64.7,17500.0,43.6704,43.7177,43.6366,43.7177,17500.0
2005-08-10 14:30:00,64.71,64.75,64.65,64.65,26700.0,43.7245,43.7515,43.6839,43.6839,26700.0
2005-08-10 14:40:00,64.65,64.75,64.65,64.7,18600.0,43.6839,43.7515,43.6839,43.7177,18600.0
2005-08-10 14:50:00,64.7,64.72,64.65,64.71,23400.0,43.7177,43.7312,43.6839,43.7245,23400.0
2005-08-10 15:00:00,64.71,64.71,64.51,64.63,29000.0,43.7245,43.7245,43.5893,43.6704,29000.0
2005-08-10 15:10:00,64.65,64.66,64.43,64.56,20300.0,43.6839,43.6907,43.5353,43.6231,20300.0
2005-08-10 15:20:00,64.57,64.57,64.25,64.3,65500.0,43.6299,43.6299,43.4136,43.4474,65500.0
2005-08-10 15:30:00,64.3,64.47,64.29,64.36,39900.0,43.4474,43.5623,43.4407,43.488,39900.0
2005-08-10 15:40:00,64.35,64.41,64.29,64.41,34200.0,43.4812,43.5218,43.4407,43.5218,34200.0
2005-08-10 15:50:00,64.43,64.49,64.38,64.43,56200.0,43.5353,43.5758,43.5015,43.5353,56200.0
2005-08-11 09:30:00,64.35,64.4,63.73,64.26,57100.0,43.4812,43.515,43.0623,43.4204,57100.0
2005-08-11 09:40:00,64.27,64.38,64.02,64.1,49300.0,43.4272,43.5015,43.2582,43.3123,49300.0
2005-08-11 09:50:00,64.07,64.34,63.93,64.0,61700.0,43.292,43.4745,43.1974,43.2447,61700.0
2005-08-11 10:00:00,63.99,64.11,63.92,64.03,43200.0,43.238,43.319,43.1907,43.265,43200.0
2005-08-11 10:10:00,64.04,64.13,63.95,63.99,36600.0,43.2717,43.3326,43.2109,43.238,36600.0
2005-08-11 10:20:00,63.91,64.07,63.8,63.97,49600.0,43.1839,43.292,43.1096,43.2244,49600.0
2005-08-11 10:30:00,63.97,64.1,63.95,64.06,37300.0,43.2244,43.3123,43.2109,43.2853,37300.0
2005-08-11 10:40:00,64.06,64.2,63.99,64.12,45100.0,43.2853,43.3799,43.238,43.3258,45100.0
2005-08-11 10:50:00,64.12,64.13,63.93,64.05,51700.0,43.3258,43.3326,43.1974,43.2785,51700.0
2005-08-11 11:00:00,64.05,64.4,64.05,64.16,81500.0,43.2785,43.515,43.2785,43.3528,81500.0
2005-08-11 11:10:00,64.16,64.34,64.12,64.25,43300.0,43.3528,43.4745,43.3258,43.4136,43300.0
2005-08-11 11:20:00,64.25,64.39,64.25,64.25,10200.0,43.4136,43.5082,43.4136,43.4136,10200.0
2005-08-11 11:30:00,64.23,64.23,63.91,64.02,36800.0,43.4001,43.4001,43.1839,43.2582,36800.0
2005-08-11 11:40:00,64.02,64.09,63.9,63.94,27900.0,43.2582,43.3055,43.1771,43.2042,27900.0
2005-08-11 11:50:00,63.94,64.02,63.91,63.93,15200.0,43.2042,43.2582,43.1839,43.1974,15200.0
2005-08-11 12:00:00,63.93,64.0,63.93,63.95,32400.0,43.1974,43.2447,43.1974,43.2109,32400.0
2005-08-11 12:10:00,63.96,64.0,63.72,63.73,19800.0,43.2177,43.2447,43.0555,43.0623,19800.0
2005-08-11 12:20:00,63.78,63.86,63.72,63.76,25100.0,43.0961,43.1501,43.0555,43.0825,25100.0
2005-08-11 12:30:00,63.76,63.86,63.65,63.67,37300.0,43.0825,43.1501,43.0082,43.0217,37300.0
2005-08-11 12:40:00,63.69,63.82,63.6,63.6,41100.0,43.0352,43.1231,42.9744,42.9744,41100.0
2005-08-11 12:50:00,63.6,63.69,63.6,63.68,31100.0,42.9744,43.0352,42.9744,43.0285,31100.0
2005-08-11 13:00:00,63.67,63.87,63.67,63.82,51300.0,43.0217,43.1569,43.0217,43.1231,51300.0
2005-08-11 13:10:00,63.85,63.9,63.65,63.66,45000.0,43.1434,43.1771,43.0082,43.015,45000.0
2005-08-11 13:20:00,63.69,63.86,63.69,63.71,22000.0,43.0352,43.1501,43.0352,43.0488,22000.0
2005-08-11 13:30:00,63.76,63.79,63.7,63.75,18200.0,43.0825,43.1028,43.042,43.0758,18200.0
2005-08-11 13:40:00,63.75,63.85,63.72,63.85,24100.0,43.0758,43.1434,43.0555,43.1434,24100.0
2005-08-11 13:50:00,63.85,63.85,63.7,63.76,24700.0,43.1434,43.1434,43.042,43.0825,24700.0
2005-08-11 14:00:00,63.76,63.89,63.76,63.89,37800.0,43.0825,43.1704,43.0825,43.1704,37800.0
2005-08-11 14:10:00,63.9,63.95,63.82,63.95,28300.0,43.1771,43.2109,43.1231,43.2109,28300.0
2005-08-11 14:20:00,63.96,63.98,63.8,63.92,16300.0,43.2177,43.2312,43.1096,43.1907,16300.0
2005-08-11 14:30:00,63.93,64.1,63.93,64.0,41300.0,43.1974,43.3123,43.1974,43.2447,41300.0
2005-08-11 14:40:00,63.96,64.01,63.89,64.0,20800.0,43.2177,43.2515,43.1704,43.2447,20800.0
2005-08-11 14:50:00,64.0,64.02,63.91,64.02,11400.0,43.2447,43.2582,43.1839,43.2582,11400.0
2005-08-11 15:00:00,64.02,64.17,63.99,64.16,35400.0,43.2582,43.3596,43.238,43.3528,35400.0
2005-08-11 15:10:00,64.16,64.46,64.15,64.43,44100.0,43.3528,43.5555,43.3461,43.5353,44100.0
2005-08-11 15:20:00,64.39,64.44,64.28,64.38,26400.0,43.5082,43.542,43.4339,43.5015,26400.0
2005-08-11 15:30:00,64.38,64.57,64.32,64.57,29400.0,43.5015,43.6299,43.4609,43.6299,29400.0
2005-08-11 15:40:00,64.57,64.84,64.57,64.84,71200.0,43.6299,43.8123,43.6299,43.8123,71200.0
2005-08-11 15:50:00,64.84,64.84,64.58,64.73,76300.0,43.8123,43.8123,43.6366,43.738,76300.0
2005-08-12 09:30:00,64.35,64.9,64.31,64.71,28900.0,43.4812,43.8528,43.4542,43.7245,28900.0
2005-08-12 09:40:00,64.71,64.93,64.42,64.57,46300.0,43.7245,43.8731,43.5285,43.6299,46300.0
2005-08-12 09:50:00,64.61,64.68,64.42,64.54,37700.0,43.6569,43.7042,43.5285,43.6096,37700.0
2005-08-12 10:00:00,64.46,64.81,64.46,64.64,33800.0,43.5555,43.792,43.5555,43.6772,33800.0
2005-08-12 10:10:00,64.6,64.88,64.6,64.67,23200.0,43.6501,43.8393,43.6501,43.6974,23200.0
2005-08-12 10:20:00,64.67,64.97,64.67,64.97,24900.0,43.6974,43.9001,43.6974,43.9001,24900.0
2005-08-12 10:30:00,64.95,64.95,64.75,64.91,31000.0,43.8866,43.8866,43.7515,43.8596,31000.0
2005-08-12 10:40:00,64.89,64.9,64.8,64.8,46600.0,43.8461,43.8528,43.7853,43.7853,46600.0
2005-08-12 10:50:00,64.83,65.05,64.83,65.05,68000.0,43.8055,43.9542,43.8055,43.9542,68000.0
2005-08-12 11:00:00,65.04,65.23,65.0,65.12,73200.0,43.9474,44.0758,43.9204,44.0015,73200.0
2005-08-12 11:10:00,65.12,65.19,65.0,65.03,38400.0,44.0015,44.0488,43.9204,43.9407,38400.0
2005-08-12 11:20:00,65.02,65.04,64.9,64.97,35600.0,43.9339,43.9474,43.8528,43.9001,35600.0
2005-08-12 11:30:00,64.98,64.99,64.93,64.98,16600.0,43.9069,43.9137,43.8731,43.9069,16600.0
2005-08-12 11:40:00,64.98,64.98,64.68,64.68,30800.0,43.9069,43.9069,43.7042,43.7042,30800.0
2005-08-12 11:50:00,64.65,64.68,64.3,64.31,71100.0,43.6839,43.7042,43.4474,43.4542,71100.0
2005-08-12 12:00:00,64.31,64.38,64.06,64.06,56700.0,43.4542,43.5015,43.2853,43.2853,56700.0
2005-08-12 12:10:00,64.07,64.08,64.02,64.04,30700.0,43.292,43.2988,43.2582,43.2717,30700.0
2005-08-12 12:20:00,64.04,64.05,63.9,63.94,44600.0,43.2717,43.2785,43.1771,43.2042,44600.0
2005-08-12 12:30:00,63.94,63.98,63.8,63.84,31400.0,43.2042,43.2312,43.1096,43.1366,31400.0
2005-08-12 12:40:00,63.86,63.89,63.84,63.84,42000.0,43.1501,43.1704,43.1366,43.1366,42000.0
2005-08-12 12:50:00,63.84,63.84,63.75,63.83,17600.0,43.1366,43.1366,43.0758,43.1298,17600.0
2005-08-12 13:00:00,63.81,63.89,63.81,63.89,16600.0,43.1163,43.1704,43.1163,43.1704,16600.0
2005-08-12 13:10:00,63.89,64.14,63.89,64.12,115000.0,43.1704,43.3393,43.1704,43.3258,115000.0
2005-08-12 13:20:00,64.13,64.13,64.06,64.09,13400.0,43.3326,43.3326,43.2853,43.3055,13400.0
2005-08-12 13:30:00,64.09,64.09,64.02,64.04,13300.0,43.3055,43.3055,43.2582,43.2717,13300.0
2005-08-12 13:40:00,64.03,64.06,64.0,64.01,7200.0,43.265,43.2853,43.2447,43.2515,7200.0
2005-08-12 13:50:00,64.01,64.01,63.8,63.81,28000.0,43.2515,43.2515,43.1096,43.1163,28000.0
2005-08-12 14:00:00,63.81,63.96,63.81,63.96,37100.0,43.1163,43.2177,43.1163,43.2177,37100.0
2005-08-12 14:10:00,63.96,64.23,63.96,64.19,38000.0,43.2177,43.4001,43.2177,43.3731,38000.0
2005-08-12 14:20:00,64.2,64.33,64.2,64.32,26800.0,43.3799,43.4677,43.3799,43.4609,26800.0
2005-08-12 14:30:00,64.31,64.34,64.14,64.28,35200.0,43.4542,43.4745,43.3393,43.4339,35200.0
2005-08-12 14:40:00,64.29,64.43,64.29,64.34,28800.0,43.4407,43.5353,43.4407,43.4745,28800.0
2005-08-12 14:50:00,64.34,64.38,64.3,64.3,22300.0,43.4745,43.5015,43.4474,43.4474,22300.0
2005-08-12 15:00:00,64.3,64.4,64.3,64.38,35500.0,43.4474,43.515,43.4474,43.5015,35500.0
2005-08-12 15:10:00,64.35,64.5,64.35,64.49,37100.0,43.4812,43.5826,43.4812,43.5758,37100.0
2005-08-12 15:20:00,64.49,64.7,64.48,64.68,97400.0,43.5758,43.7177,43.569,43.7042,97400.0
2005-08-12 15:30:00,64.69,64.7,64.46,64.47,43500.0,43.7109,43.7177,43.5555,43.5623,43500.0
2005-08-12 15:40:00,64.47,64.47,64.26,64.38,27800.0,43.5623,43.5623,43.4204,43.5015,27800.0
2005-08-12 15:50:00,64.38,64.43,64.3,64.31,40400.0,43.5015,43.5353,43.4474,43.4542,40400.0
2005-08-15 09:30:00,64.65,64.95,64.5,64.8,65100.0,43.6839,43.8866,43.5826,43.7853,65100.0
2005-08-15 09:40:00,64.8,64.83,64.56,64.61,41500.0,43.7853,43.8055,43.6231,43.6569,41500.0
2005-08-15 09:50:00,64.58,64.71,64.22,64.53,77900.0,43.6366,43.7245,43.3934,43.6028,77900.0
2005-08-15 10:00:00,64.53,64.68,64.38,64.45,39700.0,43.6028,43.7042,43.5015,43.5488,39700.0
2005-08-15 10:10:00,64.39,64.52,64.24,64.5,44900.0,43.5082,43.5961,43.4069,43.5826,44900.0
2005-08-15 10:20:00,64.5,64.51,64.25,64.36,48400.0,43.5826,43.5893,43.4136,43.488,48400.0
2005-08-15 10:30:00,64.4,64.6,64.35,64.6,31000.0,43.515,43.6501,43.4812,43.6501,31000.0
2005-08-15 10:40:00,64.61,64.68,64.47,64.47,23000.0,43.6569,43.7042,43.5623,43.5623,23000.0
2005-08-15 10:50:00,64.46,64.58,64.46,64.58,15700.0,43.5555,43.6366,43.5555,43.6366,15700.0
2005-08-15 11:00:00,64.58,64.6,64.47,64.52,30000.0,43.6366,43.6501,43.5623,43.5961,30000.0
2005-08-15 11:10:00,64.52,64.52,64.43,64.45,19800.0,43.5961,43.5961,43.5353,43.5488,19800.0
2005-08-15 11:20:00,64.47,64.48,64.13,64.13,57000.0,43.5623,43.569,43.3326,43.3326,57000.0
2005-08-15 11:30:00,64.18,64.25,64.15,64.2,34000.0,43.3663,43.4136,43.3461,43.3799,34000.0
2005-08-15 11:40:00,64.21,64.27,64.14,64.27,15400.0,43.3866,43.4272,43.3393,43.4272,15400.0
2005-08-15 11:50:00,64.27,64.27,64.1,64.11,28000.0,43.4272,43.4272,43.3123,43.319,28000.0
2005-08-15 12:00:00,64.11,64.11,63.85,63.96,54200.0,43.319,43.319,43.1434,43.2177,54200.0
2005-08-15 12:10:00,63.95,64.09,63.92,63.99,27700.0,43.2109,43.3055,43.1907,43.238,27700.0
2005-08-15 12:20:00,64.01,64.12,63.98,64.05,24500.0,43.2515,43.3258,43.2312,43.2785,24500.0
2005-08-15 12:30:00,64.06,64.12,64.06,64.07,39100.0,43.2853,43.3258,43.2853,43.292,39100.0
2005-08-15 12:40:00,64.07,64.12,63.9,63.9,46300.0,43.292,43.3258,43.1771,43.1771,46300.0
2005-08-15 12:50:00,63.9,64.05,63.9,64.0,11200.0,43.1771,43.2785,43.1771,43.2447,11200.0
2005-08-15 13:00:00,64.0,64.12,63.94,64.04,26700.0,43.2447,43.3258,43.2042,43.2717,26700.0
2005-08-15 13:10:00,64.05,64.13,63.99,64.1,23900.0,43.2785,43.3326,43.238,43.3123,23900.0
2005-08-15 13:20:00,64.07,64.16,64.05,64.13,15900.0,43.292,43.3528,43.2785,43.3326,15900.0
2005-08-15 13:30:00,64.09,64.28,64.09,64.17,49300.0,43.3055,43.4339,43.3055,43.3596,49300.0
2005-08-15 13:40:00,64.15,64.15,63.95,63.95,57100.0,43.3461,43.3461,43.2109,43.2109,57100.0
2005-08-15 13:50:00,63.94,64.01,63.87,63.9,37800.0,43.2042,43.2515,43.1569,43.1771,37800.0
2005-08-15 14:00:00,63.89,63.9,63.79,63.81,24500.0,43.1704,43.1771,43.1028,43.1163,24500.0
2005-08-15 14:10:00,63.81,63.86,63.71,63.71,49100.0,43.1163,43.1501,43.0488,43.0488,49100.0
2005-08-15 14:20:00,63.71,63.72,63.59,63.59,84500.0,43.0488,43.0555,42.9677,42.9677,84500.0
2005-08-15 14:30:00,63.59,63.7,63.58,63.62,64200.0,42.9677,43.042,42.9609,42.9879,64200.0
2005-08-15 14:40:00,63.62,63.63,63.47,63.47,65400.0,42.9879,42.9947,42.8866,42.8866,65400.0
2005-08-15 14:50:00,63.44,63.54,63.43,63.48,72700.0,42.8663,42.9339,42.8596,42.8934,72700.0
2005-08-15 15:00:00,63.48,63.58,63.4,63.54,65800.0,42.8934,42.9609,42.8393,42.9339,65800.0
2005-08-15 15:10:00,63.53,63.6,63.44,63.49,57000.0,42.9271,42.9744,42.8663,42.9001,57000.0
2005-08-15 15:20:00,63.5,63.55,63.43,63.46,39200.0,42.9069,42.9407,42.8596,42.8798,39200.0
2005-08-15 15:30:00,63.46,63.55,63.38,63.4,85500.0,42.8798,42.9407,42.8258,42.8393,85500.0
2005-08-15 15:40:00,63.38,63.4,63.31,63.38,131300.0,42.8258,42.8393,42.7785,42.8258,131300.0
2005-08-15 15:50:00,63.38,63.58,63.36,63.5,146800.0,42.8258,42.9609,42.8123,42.9069,146800.0
2005-08-16 09:30:00,63.4,63.4,62.04,62.05,700.0,42.8393,42.8393,41.9203,41.9271,700.0
2005-08-16 09:40:00,61.23,61.96,61.23,61.9,265200.0,41.373,41.8663,41.373,41.8257,265200.0
2005-08-16 09:50:00,61.89,61.96,61.67,61.89,161700.0,41.819,41.8663,41.6703,41.819,161700.0
2005-08-16 10:00:00,61.84,61.85,61.61,61.81,165600.0,41.7852,41.792,41.6298,41.7649,165600.0
2005-08-16 10:10:00,61.81,62.1,61.76,61.81,121500.0,41.7649,41.9609,41.7311,41.7649,121500.0
2005-08-16 10:20:00,61.81,62.2,61.81,62.14,79600.0,41.7649,42.0285,41.7649,41.9879,79600.0
2005-08-16 10:30:00,62.2,62.43,62.14,62.26,110600.0,42.0285,42.1839,41.9879,42.069,110600.0
2005-08-16 10:40:00,62.3,62.3,62.04,62.04,51800.0,42.096,42.096,41.9203,41.9203,51800.0
2005-08-16 10:50:00,62.02,62.21,62.0,62.13,25800.0,41.9068,42.0352,41.8933,41.9812,25800.0
2005-08-16 11:00:00,62.2,62.28,62.2,62.26,30500.0,42.0285,42.0825,42.0285,42.069,30500.0
2005-08-16 11:10:00,62.26,62.3,62.24,62.3,26800.0,42.069,42.096,42.0555,42.096,26800.0
2005-08-16 11:20:00,62.29,62.49,62.29,62.43,79400.0,42.0893,42.2244,42.0893,42.1839,79400.0
2005-08-16 11:30:00,62.42,62.48,62.16,62.42,40800.0,42.1771,42.2177,42.0014,42.1771,40800.0
2005-08-16 11:40:00,62.42,62.55,62.34,62.55,38400.0,42.1771,42.265,42.1231,42.265,38400.0
2005-08-16 11:50:00,62.55,62.57,62.33,62.49,31500.0,42.265,42.2785,42.1163,42.2244,31500.0
2005-08-16 12:00:00,62.49,62.5,61.96,61.97,65700.0,42.2244,42.2312,41.8663,41.873,65700.0
2005-08-16 12:10:00,62.04,62.09,61.73,61.76,73600.0,41.9203,41.9541,41.7109,41.7311,73600.0
2005-08-16 12:20:00,61.76,61.76,61.21,61.4,98500.0,41.7311,41.7311,41.3595,41.4879,98500.0
2005-08-16 12:30:00,61.43,61.57,61.27,61.48,88600.0,41.5082,41.6028,41.4001,41.542,88600.0
2005-08-16 12:40:00,61.45,61.46,61.23,61.29,60100.0,41.5217,41.5284,41.373,41.4136,60100.0
2005-08-16 12:50:00,61.35,61.35,60.81,60.98,83700.0,41.4541,41.4541,41.0892,41.2041,83700.0
2005-08-16 13:00:00,60.98,61.04,60.78,60.93,71400.0,41.2041,41.2446,41.069,41.1703,71400.0
2005-08-16 13:10:00,60.93,61.25,60.9,61.16,44900.0,41.1703,41.3865,41.15,41.3257,44900.0
2005-08-16 13:20:00,61.16,61.45,61.03,61.22,79200.0,41.3257,41.5217,41.2379,41.3663,79200.0
2005-08-16 13:30:00,61.23,61.26,61.15,61.17,90900.0,41.373,41.3933,41.319,41.3325,90900.0
2005-08-16 13:40:00,61.18,61.24,61.03,61.03,49800.0,41.3392,41.3798,41.2379,41.2379,49800.0
2005-08-16 13:50:00,61.07,61.15,60.83,60.97,56100.0,41.2649,41.319,41.1027,41.1973,56100.0
2005-08-16 14:00:00,60.92,60.96,60.67,60.85,95300.0,41.1636,41.1906,40.9946,41.1163,95300.0
2005-08-16 14:10:00,60.82,60.88,60.65,60.76,54600.0,41.096,41.1365,40.9811,41.0555,54600.0
2005-08-16 14:20:00,60.77,60.78,60.6,60.69,59000.0,41.0622,41.069,40.9473,41.0082,59000.0
2005-08-16 14:30:00,60.65,60.73,60.55,60.65,91900.0,40.9811,41.0352,40.9136,40.9811,91900.0
2005-08-16 14:40:00,60.66,60.7,60.57,60.57,62200.0,40.9879,41.0149,40.9271,40.9271,62200.0
2005-08-16 14:50:00,60.59,61.0,60.58,60.96,92400.0,40.9406,41.2176,40.9338,41.1906,92400.0
2005-08-16 15:00:00,60.89,61.15,60.84,60.94,70700.0,41.1433,41.319,41.1095,41.1771,70700.0
2005-08-16 15:10:00,60.95,61.0,60.79,60.83,89800.0,41.1838,41.2176,41.0757,41.1027,89800.0
2005-08-16 15:20:00,60.84,61.17,60.8,61.07,85600.0,41.1095,41.3325,41.0825,41.2649,85600.0
2005-08-16 15:30:00,61.2,61.33,60.9,60.97,92300.0,41.3528,41.4406,41.15,41.1973,92300.0
2005-08-16 15:40:00,60.99,61.4,60.98,61.08,105400.0,41.2109,41.4879,41.2041,41.2717,105400.0
2005-08-16 15:50:00,61.05,61.12,60.95,61.0,119800.0,41.2514,41.2987,41.1838,41.2176,119800.0
2005-08-17 09:30:00,57.15,57.65,56.65,56.97,1007400.0,38.6162,38.954,38.2783,38.4946,1007400.0
2005-08-17 09:40:00,56.9,57.22,56.75,57.19,674500.0,38.4473,38.6635,38.3459,38.6432,674500.0
2005-08-17 09:50:00,57.2,57.75,57.2,57.5,561800.0,38.65,39.0216,38.65,38.8527,561800.0
2005-08-17 10:00:00,57.48,57.55,57.17,57.5,323100.0,38.8392,38.8865,38.6297,38.8527,323100.0
2005-08-17 10:10:00,57.5,57.6,57.22,57.57,307800.0,38.8527,38.9202,38.6635,38.9,307800.0
2005-08-17 10:20:00,57.56,57.57,57.25,57.44,248000.0,38.8932,38.9,38.6837,38.8121,248000.0
2005-08-17 10:30:00,57.43,57.59,57.32,57.4,205000.0,38.8054,38.9135,38.731,38.7851,205000.0
2005-08-17 10:40:00,57.4,57.64,57.35,57.4,263600.0,38.7851,38.9473,38.7513,38.7851,263600.0
2005-08-17 10:50:00,57.4,57.5,57.37,57.48,211200.0,38.7851,38.8527,38.7648,38.8392,211200.0
2005-08-17 11:00:00,57.48,57.75,57.48,57.7,228800.0,38.8392,39.0216,38.8392,38.9878,228800.0
2005-08-17 11:10:00,57.7,58.2,57.65,57.92,412300.0,38.9878,39.3257,38.954,39.1365,412300.0
2005-08-17 11:20:00,57.9,58.2,57.87,58.18,262100.0,39.123,39.3257,39.1027,39.3121,262100.0
2005-08-17 11:30:00,58.15,58.49,58.03,58.38,221200.0,39.2919,39.5216,39.2108,39.4473,221200.0
2005-08-17 11:40:00,58.4,58.56,58.2,58.5,132500.0,39.4608,39.5689,39.3257,39.5284,132500.0
2005-08-17 11:50:00,58.5,58.8,58.48,58.68,284900.0,39.5284,39.7311,39.5149,39.65,284900.0
2005-08-17 12:00:00,58.69,58.81,58.57,58.76,222800.0,39.6568,39.7378,39.5757,39.7041,222800.0
2005-08-17 12:10:00,58.74,59.05,58.74,59.0,259700.0,39.6905,39.9,39.6905,39.8662,259700.0
2005-08-17 12:20:00,58.99,59.03,58.66,58.76,209900.0,39.8595,39.8865,39.6365,39.7041,209900.0
2005-08-17 12:30:00,58.79,58.9,58.7,58.85,96000.0,39.7243,39.7987,39.6635,39.7649,96000.0
2005-08-17 12:40:00,58.88,58.9,58.72,58.72,135600.0,39.7851,39.7987,39.677,39.677,135600.0
2005-08-17 12:50:00,58.71,58.85,58.65,58.81,141800.0,39.6703,39.7649,39.6297,39.7378,141800.0
2005-08-17 13:00:00,58.8,59.0,58.79,58.99,46600.0,39.7311,39.8662,39.7243,39.8595,46600.0
2005-08-17 13:10:00,59.0,59.08,58.9,58.95,101400.0,39.8662,39.9203,39.7987,39.8324,101400.0
2005-08-17 13:20:00,58.95,58.95,58.75,58.81,139700.0,39.8324,39.8324,39.6973,39.7378,139700.0
2005-08-17 13:30:00,58.82,58.92,58.75,58.92,71500.0,39.7446,39.8122,39.6973,39.8122,71500.0
2005-08-17 13:40:00,58.92,58.93,58.76,58.87,23900.0,39.8122,39.8189,39.7041,39.7784,23900.0
2005-08-17 13:50:00,58.88,58.95,58.88,58.95,76600.0,39.7851,39.8324,39.7851,39.8324,76600.0
2005-08-17 14:00:00,58.92,59.03,58.87,58.91,70000.0,39.8122,39.8865,39.7784,39.8054,70000.0
2005-08-17 14:10:00,58.92,58.92,58.76,58.92,147000.0,39.8122,39.8122,39.7041,39.8122,147000.0
2005-08-17 14:20:00,58.92,59.0,58.91,58.94,87900.0,39.8122,39.8662,39.8054,39.8257,87900.0
2005-08-17 14:30:00,58.94,58.94,58.7,58.72,156900.0,39.8257,39.8257,39.6635,39.677,156900.0
2005-08-17 14:40:00,58.7,58.81,58.45,58.57,143200.0,39.6635,39.7378,39.4946,39.5757,143200.0
2005-08-17 14:50:00,58.56,58.58,58.27,58.3,158900.0,39.5689,39.5824,39.373,39.3932,158900.0
2005-08-17 15:00:00,58.3,58.5,58.25,58.5,190000.0,39.3932,39.5284,39.3594,39.5284,190000.0
2005-08-17 15:10:00,58.5,58.71,58.39,58.69,254800.0,39.5284,39.6703,39.454,39.6568,254800.0
2005-08-17 15:20:00,58.7,58.88,58.62,58.7,197400.0,39.6635,39.7851,39.6095,39.6635,197400.0
2005-08-17 15:30:00,58.71,58.88,58.66,58.81,292800.0,39.6703,39.7851,39.6365,39.7378,292800.0
2005-08-17 15:40:00,58.8,59.05,58.78,59.04,178300.0,39.7311,39.9,39.7176,39.8932,178300.0
2005-08-17 15:50:00,59.01,59.02,58.78,58.84,225700.0,39.873,39.8797,39.7176,39.7581,225700.0
2005-08-18 09:30:00,58.7,58.7,58.02,58.15,95700.0,39.6635,39.6635,39.204,39.2919,95700.0
2005-08-18 09:40:00,58.24,58.77,58.12,58.65,172100.0,39.3527,39.7108,39.2716,39.6297,172100.0
2005-08-18 09:50:00,58.55,58.72,58.38,58.58,131400.0,39.5622,39.677,39.4473,39.5824,131400.0
2005-08-18 10:00:00,58.63,58.63,58.35,58.5,117800.0,39.6162,39.6162,39.427,39.5284,117800.0
2005-08-18 10:10:00,58.5,58.55,58.32,58.42,172600.0,39.5284,39.5622,39.4067,39.4743,172600.0
2005-08-18 10:20:00,58.4,58.6,58.4,58.55,127300.0,39.4608,39.5959,39.4608,39.5622,127300.0
2005-08-18 10:30:00,58.55,58.6,58.4,58.41,59900.0,39.5622,39.5959,39.4608,39.4676,59900.0
2005-08-18 10:40:00,58.42,58.61,58.41,58.56,94600.0,39.4743,39.6027,39.4676,39.5689,94600.0
2005-08-18 10:50:00,58.56,58.8,58.56,58.78,107600.0,39.5689,39.7311,39.5689,39.7176,107600.0
2005-08-18 11:00:00,58.78,58.82,58.66,58.68,86000.0,39.7176,39.7446,39.6365,39.65,86000.0
2005-08-18 11:10:00,58.68,58.78,58.67,58.72,82200.0,39.65,39.7176,39.6432,39.677,82200.0
2005-08-18 11:20:00,58.71,58.71,58.35,58.53,94200.0,39.6703,39.6703,39.427,39.5486,94200.0
2005-08-18 11:30:00,58.52,58.52,58.4,58.42,20700.0,39.5419,39.5419,39.4608,39.4743,20700.0
2005-08-18 11:40:00,58.45,58.56,58.44,58.56,49400.0,39.4946,39.5689,39.4878,39.5689,49400.0
2005-08-18 11:50:00,58.55,58.57,58.45,58.56,56900.0,39.5622,39.5757,39.4946,39.5689,56900.0
2005-08-18 12:00:00,58.56,58.56,58.52,58.53,59800.0,39.5689,39.5689,39.5419,39.5486,59800.0
2005-08-18 12:10:00,58.53,58.58,58.47,58.47,47900.0,39.5486,39.5824,39.5081,39.5081,47900.0
2005-08-18 12:20:00,58.46,58.54,58.43,58.54,59900.0,39.5013,39.5554,39.4811,39.5554,59900.0
2005-08-18 12:30:00,58.5,58.56,58.44,58.46,47800.0,39.5284,39.5689,39.4878,39.5013,47800.0
2005-08-18 12:40:00,58.46,58.48,58.4,58.45,23600.0,39.5013,39.5149,39.4608,39.4946,23600.0
2005-08-18 12:50:00,58.44,58.5,58.44,58.5,47700.0,39.4878,39.5284,39.4878,39.5284,47700.0
2005-08-18 13:00:00,58.5,58.56,58.49,58.55,124700.0,39.5284,39.5689,39.5216,39.5622,124700.0
2005-08-18 13:10:00,58.54,58.54,58.48,58.5,13200.0,39.5554,39.5554,39.5149,39.5284,13200.0
2005-08-18 13:20:00,58.51,58.55,58.49,58.55,30000.0,39.5351,39.5622,39.5216,39.5622,30000.0
2005-08-18 13:30:00,58.55,58.59,58.48,58.52,60000.0,39.5622,39.5892,39.5149,39.5419,60000.0
2005-08-18 13:40:00,58.52,58.58,58.48,58.53,14700.0,39.5419,39.5824,39.5149,39.5486,14700.0
2005-08-18 13:50:00,58.56,58.65,58.52,58.56,57600.0,39.5689,39.6297,39.5419,39.5689,57600.0
2005-08-18 14:00:00,58.57,58.57,58.5,58.55,31900.0,39.5757,39.5757,39.5284,39.5622,31900.0
2005-08-18 14:10:00,58.54,58.58,58.5,58.52,52600.0,39.5554,39.5824,39.5284,39.5419,52600.0
2005-08-18 14:20:00,58.5,58.55,58.42,58.49,44500.0,39.5284,39.5622,39.4743,39.5216,44500.0
2005-08-18 14:30:00,58.48,58.5,58.39,58.5,45600.0,39.5149,39.5284,39.454,39.5284,45600.0
2005-08-18 14:40:00,58.49,58.5,58.41,58.44,20900.0,39.5216,39.5284,39.4676,39.4878,20900.0
2005-08-18 14:50:00,58.42,58.49,58.41,58.49,89900.0,39.4743,39.5216,39.4676,39.5216,89900.0
2005-08-18 15:00:00,58.47,58.5,58.4,58.4,51700.0,39.5081,39.5284,39.4608,39.4608,51700.0
2005-08-18 15:10:00,58.42,58.53,58.41,58.46,54600.0,39.4743,39.5486,39.4676,39.5013,54600.0
2005-08-18 15:20:00,58.46,58.79,58.46,58.61,108100.0,39.5013,39.7243,39.5013,39.6027,108100.0
2005-08-18 15:30:00,58.62,58.77,58.62,58.77,65900.0,39.6095,39.7108,39.6095,39.7108,65900.0
2005-08-18 15:40:00,58.77,58.85,58.75,58.85,100000.0,39.7108,39.7649,39.6973,39.7649,100000.0
2005-08-18 15:50:00,58.84,58.84,58.65,58.72,58400.0,39.7581,39.7581,39.6297,39.677,58400.0
2005-08-19 09:30:00,59.2,59.22,59.0,59.0,108800.0,40.0014,40.0149,39.8662,39.8662,108800.0
2005-08-19 09:40:00,58.99,59.74,58.95,59.65,143400.0,39.8595,40.3662,39.8324,40.3054,143400.0
2005-08-19 09:50:00,59.64,59.88,59.64,59.8,84600.0,40.2987,40.4608,40.2987,40.4068,84600.0
2005-08-19 10:00:00,59.79,59.87,59.68,59.71,120700.0,40.4,40.4541,40.3257,40.346,120700.0
2005-08-19 10:10:00,59.7,59.8,59.68,59.8,59700.0,40.3392,40.4068,40.3257,40.4068,59700.0
2005-08-19 10:20:00,59.8,60.02,59.76,60.02,116600.0,40.4068,40.5554,40.3798,40.5554,116600.0
2005-08-19 10:30:00,60.05,60.05,59.87,59.87,140000.0,40.5757,40.5757,40.4541,40.4541,140000.0
2005-08-19 10:40:00,59.87,60.2,59.87,60.14,109900.0,40.4541,40.6771,40.4541,40.6365,109900.0
2005-08-19 10:50:00,60.16,60.16,59.95,60.12,96900.0,40.65,40.65,40.5081,40.623,96900.0
2005-08-19 11:00:00,60.12,60.15,60.02,60.08,84600.0,40.623,40.6433,40.5554,40.596,84600.0
2005-08-19 11:10:00,60.06,60.06,59.96,59.97,54400.0,40.5825,40.5825,40.5149,40.5216,54400.0
2005-08-19 11:20:00,59.97,59.99,59.84,59.88,84300.0,40.5216,40.5352,40.4338,40.4608,84300.0
2005-08-19 11:30:00,59.88,59.89,59.65,59.84,112800.0,40.4608,40.4676,40.3054,40.4338,112800.0
2005-08-19 11:40:00,59.84,59.88,59.77,59.86,55300.0,40.4338,40.4608,40.3865,40.4473,55300.0
2005-08-19 11:50:00,59.86,60.04,59.85,60.03,47000.0,40.4473,40.5689,40.4406,40.5622,47000.0
2005-08-19 12:00:00,60.0,60.05,59.89,59.91,31600.0,40.5419,40.5757,40.4676,40.4811,31600.0
2005-08-19 12:10:00,59.91,59.94,59.83,59.9,39300.0,40.4811,40.5014,40.4271,40.4743,39300.0
2005-08-19 12:20:00,59.9,59.94,59.89,59.9,70800.0,40.4743,40.5014,40.4676,40.4743,70800.0
2005-08-19 12:30:00,59.9,59.93,59.87,59.89,27900.0,40.4743,40.4946,40.4541,40.4676,27900.0
2005-08-19 12:40:00,59.9,59.9,59.77,59.81,33900.0,40.4743,40.4743,40.3865,40.4135,33900.0
2005-08-19 12:50:00,59.8,59.8,59.65,59.71,52400.0,40.4068,40.4068,40.3054,40.346,52400.0
2005-08-19 13:00:00,59.71,59.75,59.7,59.71,37400.0,40.346,40.373,40.3392,40.346,37400.0
2005-08-19 13:10:00,59.71,59.76,59.65,59.69,58200.0,40.346,40.3798,40.3054,40.3325,58200.0
2005-08-19 13:20:00,59.69,59.7,59.53,59.58,41400.0,40.3325,40.3392,40.2243,40.2581,41400.0
2005-08-19 13:30:00,59.56,59.7,59.56,59.61,71500.0,40.2446,40.3392,40.2446,40.2784,71500.0
2005-08-19 13:40:00,59.61,59.63,59.5,59.62,47100.0,40.2784,40.2919,40.2041,40.2852,47100.0
2005-08-19 13:50:00,59.61,59.64,59.58,59.62,25300.0,40.2784,40.2987,40.2581,40.2852,25300.0
2005-08-19 14:00:00,59.62,59.72,59.6,59.62,44400.0,40.2852,40.3527,40.2716,40.2852,44400.0
2005-08-19 14:10:00,59.6,59.61,59.52,59.59,128600.0,40.2716,40.2784,40.2176,40.2649,128600.0
2005-08-19 14:20:00,59.58,59.74,59.58,59.64,36200.0,40.2581,40.3662,40.2581,40.2987,36200.0
2005-08-19 14:30:00,59.63,59.65,59.55,59.63,34800.0,40.2919,40.3054,40.2379,40.2919,34800.0
2005-08-19 14:40:00,59.62,59.65,59.59,59.62,69700.0,40.2852,40.3054,40.2649,40.2852,69700.0
2005-08-19 14:50:00,59.62,59.71,59.6,59.65,42100.0,40.2852,40.346,40.2716,40.3054,42100.0
2005-08-19 15:00:00,59.64,59.71,59.53,59.66,49100.0,40.2987,40.346,40.2243,40.3122,49100.0
2005-08-19 15:10:00,59.66,59.71,59.64,59.68,58300.0,40.3122,40.346,40.2987,40.3257,58300.0
2005-08-19 15:20:00,59.67,59.78,59.67,59.73,62900.0,40.3189,40.3933,40.3189,40.3595,62900.0
2005-08-19 15:30:00,59.74,59.85,59.71,59.85,55000.0,40.3662,40.4406,40.346,40.4406,55000.0
2005-08-19 15:40:00,59.85,60.02,59.83,59.91,138200.0,40.4406,40.5554,40.4271,40.4811,138200.0
2005-08-19 15:50:00,59.91,59.96,59.86,59.95,90600.0,40.4811,40.5149,40.4473,40.5081,90600.0
2005-08-22 09:30:00,59.71,60.5,59.05,59.05,166800.0,40.346,40.8798,39.9,39.9,166800.0
2005-08-22 09:40:00,59.06,59.14,58.94,59.1,129100.0,39.9068,39.9608,39.8257,39.9338,129100.0
2005-08-22 09:50:00,59.05,59.14,58.89,59.13,84200.0,39.9,39.9608,39.7919,39.9541,84200.0
2005-08-22 10:00:00,59.12,59.34,59.05,59.31,62300.0,39.9473,40.096,39.9,40.0757,62300.0
2005-08-22 10:10:00,59.31,59.37,59.18,59.31,74000.0,40.0757,40.1162,39.9878,40.0757,74000.0
2005-08-22 10:20:00,59.31,59.36,59.2,59.35,40100.0,40.0757,40.1095,40.0014,40.1027,40100.0
2005-08-22 10:30:00,59.35,59.58,59.21,59.31,71000.0,40.1027,40.2581,40.0081,40.0757,71000.0
2005-08-22 10:40:00,59.36,59.49,59.36,59.48,33600.0,40.1095,40.1973,40.1095,40.1906,33600.0
2005-08-22 10:50:00,59.49,59.51,59.41,59.46,75700.0,40.1973,40.2108,40.1433,40.177,75700.0
2005-08-22 11:00:00,59.46,59.46,59.3,59.33,45800.0,40.177,40.177,40.0689,40.0892,45800.0
2005-08-22 11:10:00,59.29,59.32,59.27,59.27,26000.0,40.0622,40.0824,40.0487,40.0487,26000.0
2005-08-22 11:20:00,59.28,59.28,59.13,59.18,84800.0,40.0554,40.0554,39.9541,39.9878,84800.0
2005-08-22 11:30:00,59.14,59.21,59.14,59.15,85200.0,39.9608,40.0081,39.9608,39.9676,85200.0
2005-08-22 11:40:00,59.13,59.19,59.13,59.19,58400.0,39.9541,39.9946,39.9541,39.9946,58400.0
2005-08-22 11:50:00,59.19,59.21,59.15,59.17,92400.0,39.9946,40.0081,39.9676,39.9811,92400.0
2005-08-22 12:00:00,59.18,59.18,59.14,59.17,61200.0,39.9878,39.9878,39.9608,39.9811,61200.0
2005-08-22 12:10:00,59.17,59.18,59.16,59.16,31700.0,39.9811,39.9878,39.9743,39.9743,31700.0
2005-08-22 12:20:00,59.15,59.21,59.13,59.21,48400.0,39.9676,40.0081,39.9541,40.0081,48400.0
2005-08-22 12:30:00,59.2,59.2,59.01,59.06,61500.0,40.0014,40.0014,39.873,39.9068,61500.0
2005-08-22 12:40:00,59.08,59.09,59.0,59.04,56000.0,39.9203,39.927,39.8662,39.8932,56000.0
2005-08-22 12:50:00,59.03,59.08,59.02,59.04,44200.0,39.8865,39.9203,39.8797,39.8932,44200.0
2005-08-22 13:00:00,59.04,59.06,58.81,58.81,74900.0,39.8932,39.9068,39.7378,39.7378,74900.0
2005-08-22 13:10:00,58.82,58.89,58.73,58.89,61900.0,39.7446,39.7919,39.6838,39.7919,61900.0
2005-08-22 13:20:00,58.88,59.05,58.88,59.05,25500.0,39.7851,39.9,39.7851,39.9,25500.0
2005-08-22 13:30:00,59.08,59.1,59.03,59.1,18600.0,39.9203,39.9338,39.8865,39.9338,18600.0
2005-08-22 13:40:00,59.1,59.29,59.09,59.24,30400.0,39.9338,40.0622,39.927,40.0284,30400.0
2005-08-22 13:50:00,59.25,59.4,59.24,59.35,28400.0,40.0351,40.1365,40.0284,40.1027,28400.0
2005-08-22 14:00:00,59.35,59.36,59.13,59.17,35500.0,40.1027,40.1095,39.9541,39.9811,35500.0
2005-08-22 14:10:00,59.18,59.2,59.1,59.12,31900.0,39.9878,40.0014,39.9338,39.9473,31900.0
2005-08-22 14:20:00,59.12,59.17,59.0,59.14,77700.0,39.9473,39.9811,39.8662,39.9608,77700.0
2005-08-22 14:30:00,59.15,59.2,59.14,59.17,25300.0,39.9676,40.0014,39.9608,39.9811,25300.0
2005-08-22 14:40:00,59.16,59.27,59.16,59.27,67200.0,39.9743,40.0487,39.9743,40.0487,67200.0
2005-08-22 14:50:00,59.27,59.28,59.15,59.16,38300.0,40.0487,40.0554,39.9676,39.9743,38300.0
2005-08-22 15:00:00,59.16,59.21,59.15,59.2,27400.0,39.9743,40.0081,39.9676,40.0014,27400.0
2005-08-22 15:10:00,59.21,59.27,59.2,59.25,22800.0,40.0081,40.0487,40.0014,40.0351,22800.0
2005-08-22 15:20:00,59.26,59.46,59.25,59.44,88700.0,40.0419,40.177,40.0351,40.1635,88700.0
2005-08-22 15:30:00,59.45,59.56,59.39,59.55,129400.0,40.1703,40.2446,40.1297,40.2379,129400.0
2005-08-22 15:40:00,59.54,59.74,59.51,59.6,105400.0,40.2311,40.3662,40.2108,40.2716,105400.0
2005-08-22 15:50:00,59.61,59.66,59.56,59.57,112900.0,40.2784,40.3122,40.2446,40.2514,112900.0
2005-08-23 09:30:00,59.8,60.0,59.58,59.82,71500.0,40.4068,40.5419,40.2581,40.4203,71500.0
2005-08-23 09:40:00,59.87,59.89,59.46,59.87,63700.0,40.4541,40.4676,40.177,40.4541,63700.0
2005-08-23 09:50:00,59.92,59.95,59.57,59.63,68100.0,40.4879,40.5081,40.2514,40.2919,68100.0
2005-08-23 10:00:00,59.62,59.86,59.5,59.71,90400.0,40.2852,40.4473,40.2041,40.346,90400.0
2005-08-23 10:10:00,59.7,59.79,59.66,59.73,30200.0,40.3392,40.4,40.3122,40.3595,30200.0
2005-08-23 10:20:00,59.73,59.73,59.58,59.58,24600.0,40.3595,40.3595,40.2581,40.2581,24600.0
2005-08-23 10:30:00,59.58,59.63,59.39,59.39,34300.0,40.2581,40.2919,40.1297,40.1297,34300.0
2005-08-23 10:40:00,59.38,59.38,59.11,59.18,51500.0,40.123,40.123,39.9405,39.9878,51500.0
2005-08-23 10:50:00,59.18,59.27,59.13,59.13,21400.0,39.9878,40.0487,39.9541,39.9541,21400.0
2005-08-23 11:00:00,59.13,59.15,58.75,58.85,80800.0,39.9541,39.9676,39.6973,39.7649,80800.0
2005-08-23 11:10:00,58.86,58.94,58.85,58.92,17100.0,39.7716,39.8257,39.7649,39.8122,17100.0
2005-08-23 11:20:00,58.92,58.97,58.8,58.84,25700.0,39.8122,39.846,39.7311,39.7581,25700.0
2005-08-23 11:30:00,58.83,58.85,58.58,58.79,56700.0,39.7514,39.7649,39.5824,39.7243,56700.0
2005-08-23 11:40:00,58.79,58.85,58.77,58.8,21000.0,39.7243,39.7649,39.7108,39.7311,21000.0
2005-08-23 11:50:00,58.8,58.83,58.65,58.66,33400.0,39.7311,39.7514,39.6297,39.6365,33400.0
2005-08-23 12:00:00,58.66,58.66,58.58,58.6,36300.0,39.6365,39.6365,39.5824,39.5959,36300.0
2005-08-23 12:10:00,58.62,58.65,58.57,58.57,16100.0,39.6095,39.6297,39.5757,39.5757,16100.0
2005-08-23 12:20:00,58.56,58.57,58.45,58.57,20100.0,39.5689,39.5757,39.4946,39.5757,20100.0
2005-08-23 12:30:00,58.57,58.6,58.46,58.46,22900.0,39.5757,39.5959,39.5013,39.5013,22900.0
2005-08-23 12:40:00,58.47,58.51,58.37,58.42,23000.0,39.5081,39.5351,39.4405,39.4743,23000.0
2005-08-23 12:50:00,58.43,58.5,58.41,58.42,16600.0,39.4811,39.5284,39.4676,39.4743,16600.0
2005-08-23 13:00:00,58.43,58.5,58.18,58.33,62500.0,39.4811,39.5284,39.3121,39.4135,62500.0
2005-08-23 13:10:00,58.32,58.32,58.17,58.25,78700.0,39.4067,39.4067,39.3054,39.3594,78700.0
2005-08-23 13:20:00,58.24,58.31,58.2,58.2,16900.0,39.3527,39.4,39.3257,39.3257,16900.0
2005-08-23 13:30:00,58.24,58.35,58.24,58.3,18400.0,39.3527,39.427,39.3527,39.3932,18400.0
2005-08-23 13:40:00,58.3,58.35,58.23,58.3,69000.0,39.3932,39.427,39.3459,39.3932,69000.0
2005-08-23 13:50:00,58.3,58.34,58.25,58.31,28300.0,39.3932,39.4203,39.3594,39.4,28300.0
2005-08-23 14:00:00,58.31,58.31,58.26,58.29,13800.0,39.4,39.4,39.3662,39.3865,13800.0
2005-08-23 14:10:00,58.29,58.32,58.26,58.27,63400.0,39.3865,39.4067,39.3662,39.373,63400.0
2005-08-23 14:20:00,58.27,58.36,58.27,58.3,29700.0,39.373,39.4338,39.373,39.3932,29700.0
2005-08-23 14:30:00,58.29,58.33,58.25,58.33,21200.0,39.3865,39.4135,39.3594,39.4135,21200.0
2005-08-23 14:40:00,58.31,58.37,58.2,58.24,61000.0,39.4,39.4405,39.3257,39.3527,61000.0
2005-08-23 14:50:00,58.25,58.31,58.09,58.19,60600.0,39.3594,39.4,39.2513,39.3189,60600.0
2005-08-23 15:00:00,58.16,58.16,57.95,57.98,40700.0,39.2986,39.2986,39.1567,39.177,40700.0
2005-08-23 15:10:00,58.0,58.25,57.99,58.25,27000.0,39.1905,39.3594,39.1838,39.3594,27000.0
2005-08-23 15:20:00,58.25,58.28,58.15,58.18,70200.0,39.3594,39.3797,39.2919,39.3121,70200.0
2005-08-23 15:30:00,58.19,58.26,58.14,58.25,85200.0,39.3189,39.3662,39.2851,39.3594,85200.0
2005-08-23 15:40:00,58.26,58.3,58.23,58.3,54800.0,39.3662,39.3932,39.3459,39.3932,54800.0
2005-08-23 15:50:00,58.3,58.36,58.2,58.23,121000.0,39.3932,39.4338,39.3257,39.3459,121000.0
2005-08-24 09:30:00,57.92,57.97,57.67,57.77,49900.0,39.1365,39.1703,38.9675,39.0351,49900.0
2005-08-24 09:40:00,57.78,57.87,57.68,57.81,75700.0,39.0419,39.1027,38.9743,39.0621,75700.0
2005-08-24 09:50:00,57.81,58.1,57.8,57.93,46600.0,39.0621,39.2581,39.0554,39.1432,46600.0
2005-08-24 10:00:00,57.95,58.25,57.93,58.13,84000.0,39.1567,39.3594,39.1432,39.2784,84000.0
2005-08-24 10:10:00,58.15,58.45,58.11,58.45,53400.0,39.2919,39.4946,39.2648,39.4946,53400.0
2005-08-24 10:20:00,58.43,58.46,58.3,58.31,42300.0,39.4811,39.5013,39.3932,39.4,42300.0
2005-08-24 10:30:00,58.31,58.61,58.28,58.46,61600.0,39.4,39.6027,39.3797,39.5013,61600.0
2005-08-24 10:40:00,58.47,58.7,58.43,58.62,35900.0,39.5081,39.6635,39.4811,39.6095,35900.0
2005-08-24 10:50:00,58.61,58.63,58.48,58.53,17700.0,39.6027,39.6162,39.5149,39.5486,17700.0
2005-08-24 11:00:00,58.53,58.65,58.41,58.43,41500.0,39.5486,39.6297,39.4676,39.4811,41500.0
2005-08-24 11:10:00,58.44,58.56,58.39,58.41,36200.0,39.4878,39.5689,39.454,39.4676,36200.0
2005-08-24 11:20:00,58.41,58.5,58.32,58.32,19000.0,39.4676,39.5284,39.4067,39.4067,19000.0
2005-08-24 11:30:00,58.35,58.37,58.24,58.24,29500.0,39.427,39.4405,39.3527,39.3527,29500.0
2005-08-24 11:40:00,58.24,58.41,58.24,58.41,14900.0,39.3527,39.4676,39.3527,39.4676,14900.0
2005-08-24 11:50:00,58.4,58.56,58.37,58.48,12700.0,39.4608,39.5689,39.4405,39.5149,12700.0
2005-08-24 12:00:00,58.5,58.5,58.45,58.48,11900.0,39.5284,39.5284,39.4946,39.5149,11900.0
2005-08-24 12:10:00,58.48,58.56,58.48,58.56,44500.0,39.5149,39.5689,39.5149,39.5689,44500.0
2005-08-24 12:20:00,58.58,58.75,58.52,58.74,17100.0,39.5824,39.6973,39.5419,39.6905,17100.0
2005-08-24 12:30:00,58.73,58.73,58.56,58.65,30600.0,39.6838,39.6838,39.5689,39.6297,30600.0
2005-08-24 12:40:00,58.69,58.7,58.61,58.7,7900.0,39.6568,39.6635,39.6027,39.6635,7900.0
2005-08-24 12:50:00,58.71,58.78,58.69,58.78,10600.0,39.6703,39.7176,39.6568,39.7176,10600.0
2005-08-24 13:00:00,58.75,58.81,58.69,58.7,23200.0,39.6973,39.7378,39.6568,39.6635,23200.0
2005-08-24 13:10:00,58.7,58.76,58.65,58.65,11000.0,39.6635,39.7041,39.6297,39.6297,11000.0
2005-08-24 13:20:00,58.65,58.69,58.63,58.63,8800.0,39.6297,39.6568,39.6162,39.6162,8800.0
2005-08-24 13:30:00,58.6,58.61,58.55,58.58,8100.0,39.5959,39.6027,39.5622,39.5824,8100.0
2005-08-24 13:40:00,58.56,58.56,58.48,58.49,4800.0,39.5689,39.5689,39.5149,39.5216,4800.0
2005-08-24 13:50:00,58.47,58.54,58.45,58.45,11100.0,39.5081,39.5554,39.4946,39.4946,11100.0
2005-08-24 14:00:00,58.45,58.51,58.38,58.5,9600.0,39.4946,39.5351,39.4473,39.5284,9600.0
2005-08-24 14:10:00,58.5,58.52,58.45,58.48,11100.0,39.5284,39.5419,39.4946,39.5149,11100.0
2005-08-24 14:20:00,58.47,58.47,58.36,58.37,12800.0,39.5081,39.5081,39.4338,39.4405,12800.0
2005-08-24 14:30:00,58.37,58.47,58.32,58.38,15400.0,39.4405,39.5081,39.4067,39.4473,15400.0
2005-08-24 14:40:00,58.38,58.41,58.26,58.33,10700.0,39.4473,39.4676,39.3662,39.4135,10700.0
2005-08-24 14:50:00,58.29,58.29,58.17,58.18,13900.0,39.3865,39.3865,39.3054,39.3121,13900.0
2005-08-24 15:00:00,58.18,58.19,58.0,58.0,29000.0,39.3121,39.3189,39.1905,39.1905,29000.0
2005-08-24 15:10:00,58.0,58.1,57.96,58.08,56200.0,39.1905,39.2581,39.1635,39.2446,56200.0
2005-08-24 15:20:00,58.1,58.11,58.0,58.0,15400.0,39.2581,39.2648,39.1905,39.1905,15400.0
2005-08-24 15:30:00,58.01,58.05,57.9,58.01,62800.0,39.1973,39.2243,39.123,39.1973,62800.0
2005-08-24 15:40:00,58.01,58.02,57.95,58.0,42500.0,39.1973,39.204,39.1567,39.1905,42500.0
2005-08-24 15:50:00,58.0,58.01,57.83,57.84,70100.0,39.1905,39.1973,39.0757,39.0824,70100.0
2005-08-25 09:30:00,58.15,58.97,58.11,58.95,64400.0,39.2919,39.846,39.2648,39.8324,64400.0
2005-08-25 09:40:00,58.97,59.26,58.96,59.16,114500.0,39.846,40.0419,39.8392,39.9743,114500.0
2005-08-25 09:50:00,59.16,59.34,59.15,59.16,83000.0,39.9743,40.096,39.9676,39.9743,83000.0
2005-08-25 10:00:00,59.16,59.21,59.13,59.19,60200.0,39.9743,40.0081,39.9541,39.9946,60200.0
2005-08-25 10:10:00,59.2,59.2,58.88,59.06,38600.0,40.0014,40.0014,39.7851,39.9068,38600.0
2005-08-25 10:20:00,59.08,59.2,59.03,59.2,27000.0,39.9203,40.0014,39.8865,40.0014,27000.0
2005-08-25 10:30:00,59.2,59.2,59.08,59.18,39800.0,40.0014,40.0014,39.9203,39.9878,39800.0
2005-08-25 10:40:00,59.19,59.3,59.17,59.18,28600.0,39.9946,40.0689,39.9811,39.9878,28600.0
2005-08-25 10:50:00,59.18,59.22,59.05,59.14,20400.0,39.9878,40.0149,39.9,39.9608,20400.0
2005-08-25 11:00:00,59.15,59.22,59.03,59.12,17000.0,39.9676,40.0149,39.8865,39.9473,17000.0
2005-08-25 11:10:00,59.11,59.12,58.93,58.94,28000.0,39.9405,39.9473,39.8189,39.8257,28000.0
2005-08-25 11:20:00,58.96,59.01,58.95,58.99,21200.0,39.8392,39.873,39.8324,39.8595,21200.0
2005-08-25 11:30:00,58.98,58.99,58.82,58.83,23900.0,39.8527,39.8595,39.7446,39.7514,23900.0
2005-08-25 11:40:00,58.83,58.88,58.83,58.85,27000.0,39.7514,39.7851,39.7514,39.7649,27000.0
2005-08-25 11:50:00,58.85,59.0,58.85,59.0,16600.0,39.7649,39.8662,39.7649,39.8662,16600.0
2005-08-25 12:00:00,59.0,59.05,58.82,58.88,26600.0,39.8662,39.9,39.7446,39.7851,26600.0
2005-08-25 12:10:00,58.89,58.96,58.88,58.93,10900.0,39.7919,39.8392,39.7851,39.8189,10900.0
2005-08-25 12:20:00,58.95,58.99,58.95,58.96,13500.0,39.8324,39.8595,39.8324,39.8392,13500.0
2005-08-25 12:30:00,58.96,58.97,58.72,58.72,18600.0,39.8392,39.846,39.677,39.677,18600.0
2005-08-25 12:40:00,58.72,58.82,58.72,58.82,13400.0,39.677,39.7446,39.677,39.7446,13400.0
2005-08-25 12:50:00,58.82,58.84,58.73,58.74,22700.0,39.7446,39.7581,39.6838,39.6905,22700.0
2005-08-25 13:00:00,58.73,58.86,58.72,58.74,25500.0,39.6838,39.7716,39.677,39.6905,25500.0
2005-08-25 13:10:00,58.74,58.84,58.67,58.7,37200.0,39.6905,39.7581,39.6432,39.6635,37200.0
2005-08-25 13:20:00,58.69,58.79,58.68,58.77,13500.0,39.6568,39.7243,39.65,39.7108,13500.0
2005-08-25 13:30:00,58.76,58.78,58.71,58.74,18900.0,39.7041,39.7176,39.6703,39.6905,18900.0
2005-08-25 13:40:00,58.74,58.8,58.72,58.8,14700.0,39.6905,39.7311,39.677,39.7311,14700.0
2005-08-25 13:50:00,58.81,58.88,58.81,58.88,8400.0,39.7378,39.7851,39.7378,39.7851,8400.0
2005-08-25 14:00:00,58.9,58.98,58.89,58.97,15100.0,39.7987,39.8527,39.7919,39.846,15100.0
2005-08-25 14:10:00,58.98,59.0,58.78,58.78,26200.0,39.8527,39.8662,39.7176,39.7176,26200.0
2005-08-25 14:20:00,58.77,58.98,58.76,58.88,39800.0,39.7108,39.8527,39.7041,39.7851,39800.0
2005-08-25 14:30:00,58.89,58.89,58.76,58.78,37700.0,39.7919,39.7919,39.7041,39.7176,37700.0
2005-08-25 14:40:00,58.76,58.82,58.74,58.78,26500.0,39.7041,39.7446,39.6905,39.7176,26500.0
2005-08-25 14:50:00,58.76,58.86,58.75,58.83,31200.0,39.7041,39.7716,39.6973,39.7514,31200.0
2005-08-25 15:00:00,58.83,58.84,58.78,58.81,30100.0,39.7514,39.7581,39.7176,39.7378,30100.0
2005-08-25 15:10:00,58.82,58.86,58.79,58.8,32100.0,39.7446,39.7716,39.7243,39.7311,32100.0
2005-08-25 15:20:00,58.83,58.84,58.74,58.77,67500.0,39.7514,39.7581,39.6905,39.7108,67500.0
2005-08-25 15:30:00,58.78,58.78,58.67,58.77,29200.0,39.7176,39.7176,39.6432,39.7108,29200.0
2005-08-25 15:40:00,58.77,58.8,58.7,58.78,56200.0,39.7108,39.7311,39.6635,39.7176,56200.0
2005-08-25 15:50:00,58.75,58.9,58.67,58.72,181600.0,39.6973,39.7987,39.6432,39.677,181600.0
2005-08-26 09:30:00,58.35,58.76,58.3,58.57,28000.0,39.5472,39.8251,39.5134,39.6963,28000.0
2005-08-26 09:40:00,58.57,58.57,58.12,58.21,46600.0,39.6963,39.6963,39.3914,39.4524,46600.0
2005-08-26 09:50:00,58.2,58.36,58.12,58.23,65000.0,39.4456,39.554,39.3914,39.4659,65000.0
2005-08-26 10:00:00,58.23,58.23,58.05,58.09,69600.0,39.4659,39.4659,39.3439,39.371,69600.0
2005-08-26 10:10:00,58.05,58.09,57.77,57.79,63100.0,39.3439,39.371,39.1541,39.1677,63100.0
2005-08-26 10:20:00,57.78,57.9,57.77,57.82,48000.0,39.1609,39.2423,39.1541,39.188,48000.0
2005-08-26 10:30:00,57.83,57.85,57.62,57.62,50600.0,39.1948,39.2084,39.0525,39.0525,50600.0
2005-08-26 10:40:00,57.62,57.62,57.32,57.34,42400.0,39.0525,39.0525,38.8492,38.8627,42400.0
2005-08-26 10:50:00,57.34,57.36,57.16,57.36,46000.0,38.8627,38.8763,38.7407,38.8763,46000.0
2005-08-26 11:00:00,57.36,57.51,57.34,57.4,38300.0,38.8763,38.9779,38.8627,38.9034,38300.0
2005-08-26 11:10:00,57.41,57.49,57.33,57.49,23200.0,38.9101,38.9644,38.8559,38.9644,23200.0
2005-08-26 11:20:00,57.49,57.58,57.33,57.33,26500.0,38.9644,39.0254,38.8559,38.8559,26500.0
2005-08-26 11:30:00,57.33,57.5,57.32,57.41,32300.0,38.8559,38.9711,38.8492,38.9101,32300.0
2005-08-26 11:40:00,57.42,57.52,57.4,57.52,43500.0,38.9169,38.9847,38.9034,38.9847,43500.0
2005-08-26 11:50:00,57.53,57.66,57.51,57.62,25800.0,38.9915,39.0796,38.9779,39.0525,25800.0
2005-08-26 12:00:00,57.61,57.62,57.41,57.41,38000.0,39.0457,39.0525,38.9101,38.9101,38000.0
2005-08-26 12:10:00,57.41,57.48,57.3,57.31,102300.0,38.9101,38.9576,38.8356,38.8424,102300.0
2005-08-26 12:20:00,57.3,57.3,57.08,57.25,60700.0,38.8356,38.8356,38.6865,38.8017,60700.0
2005-08-26 12:30:00,57.21,57.33,57.14,57.31,19900.0,38.7746,38.8559,38.7272,38.8424,19900.0
2005-08-26 12:40:00,57.32,57.35,57.16,57.2,37800.0,38.8492,38.8695,38.7407,38.7678,37800.0
2005-08-26 12:50:00,57.19,57.3,57.18,57.27,21700.0,38.761,38.8356,38.7543,38.8153,21700.0
2005-08-26 13:00:00,57.25,57.39,57.2,57.34,53600.0,38.8017,38.8966,38.7678,38.8627,53600.0
2005-08-26 13:10:00,57.38,57.46,57.38,57.45,19000.0,38.8898,38.944,38.8898,38.9373,19000.0
2005-08-26 13:20:00,57.45,57.55,57.42,57.55,24100.0,38.9373,39.005,38.9169,39.005,24100.0
2005-08-26 13:30:00,57.55,57.57,57.42,57.49,23000.0,39.005,39.0186,38.9169,38.9644,23000.0
2005-08-26 13:40:00,57.51,57.55,57.46,57.47,14100.0,38.9779,39.005,38.944,38.9508,14100.0
2005-08-26 13:50:00,57.47,57.6,57.47,57.53,17900.0,38.9508,39.0389,38.9508,38.9915,17900.0
2005-08-26 14:00:00,57.53,57.6,57.45,57.52,28700.0,38.9915,39.0389,38.9373,38.9847,28700.0
2005-08-26 14:10:00,57.51,57.58,57.5,57.53,33000.0,38.9779,39.0254,38.9711,38.9915,33000.0
2005-08-26 14:20:00,57.54,57.73,57.54,57.66,38700.0,38.9983,39.127,38.9983,39.0796,38700.0
2005-08-26 14:30:00,57.68,57.69,57.6,57.6,22000.0,39.0931,39.0999,39.0389,39.0389,22000.0
2005-08-26 14:40:00,57.6,57.63,57.57,57.61,45600.0,39.0389,39.0593,39.0186,39.0457,45600.0
2005-08-26 14:50:00,57.6,57.65,57.6,57.6,45300.0,39.0389,39.0728,39.0389,39.0389,45300.0
2005-08-26 15:00:00,57.6,57.71,57.6,57.71,23800.0,39.0389,39.1135,39.0389,39.1135,23800.0
2005-08-26 15:10:00,57.7,57.73,57.56,57.56,33900.0,39.1067,39.127,39.0118,39.0118,33900.0
2005-08-26 15:20:00,57.51,57.52,57.41,57.42,40300.0,38.9779,38.9847,38.9101,38.9169,40300.0
2005-08-26 15:30:00,57.42,57.47,57.42,57.47,39000.0,38.9169,38.9508,38.9169,38.9508,39000.0
2005-08-26 15:40:00,57.5,57.56,57.49,57.52,40300.0,38.9711,39.0118,38.9644,38.9847,40300.0
2005-08-26 15:50:00,57.52,57.55,57.29,57.35,95300.0,38.9847,39.005,38.8288,38.8695,95300.0
2005-08-29 09:30:00,57.38,57.38,56.75,57.06,55600.0,38.8898,38.8898,38.4628,38.6729,55600.0
2005-08-29 09:40:00,57.03,57.07,56.5,56.54,52200.0,38.6526,38.6797,38.2934,38.3205,52200.0
2005-08-29 09:50:00,56.54,56.7,56.35,56.65,106700.0,38.3205,38.4289,38.1917,38.3951,106700.0
2005-08-29 10:00:00,56.65,56.67,56.52,56.57,140200.0,38.3951,38.4086,38.3069,38.3408,140200.0
2005-08-29 10:10:00,56.56,56.85,56.54,56.72,68000.0,38.3341,38.5306,38.3205,38.4425,68000.0
2005-08-29 10:20:00,56.72,56.99,56.71,56.94,65300.0,38.4425,38.6255,38.4357,38.5916,65300.0
2005-08-29 10:30:00,56.94,56.94,56.75,56.9,44900.0,38.5916,38.5916,38.4628,38.5645,44900.0
2005-08-29 10:40:00,56.89,56.89,56.68,56.73,31300.0,38.5577,38.5577,38.4154,38.4493,31300.0
2005-08-29 10:50:00,56.73,56.82,56.73,56.82,24500.0,38.4493,38.5103,38.4493,38.5103,24500.0
2005-08-29 11:00:00,56.81,56.88,56.77,56.87,16600.0,38.5035,38.5509,38.4764,38.5442,16600.0
2005-08-29 11:10:00,56.86,56.88,56.84,56.88,11200.0,38.5374,38.5509,38.5238,38.5509,11200.0
2005-08-29 11:20:00,56.88,56.9,56.84,56.86,26600.0,38.5509,38.5645,38.5238,38.5374,26600.0
2005-08-29 11:30:00,56.87,56.9,56.87,56.9,25200.0,38.5442,38.5645,38.5442,38.5645,25200.0
2005-08-29 11:40:00,56.9,56.9,56.86,56.88,25700.0,38.5645,38.5645,38.5374,38.5509,25700.0
2005-08-29 11:50:00,56.89,56.94,56.89,56.91,15200.0,38.5577,38.5916,38.5577,38.5713,15200.0
2005-08-29 12:00:00,56.91,56.91,56.86,56.9,23900.0,38.5713,38.5713,38.5374,38.5645,23900.0
2005-08-29 12:10:00,56.89,56.91,56.89,56.9,23700.0,38.5577,38.5713,38.5577,38.5645,23700.0
2005-08-29 12:20:00,56.9,57.0,56.9,56.96,29500.0,38.5645,38.6323,38.5645,38.6052,29500.0
2005-08-29 12:30:00,56.96,56.97,56.86,56.86,14300.0,38.6052,38.6119,38.5374,38.5374,14300.0
2005-08-29 12:40:00,56.86,56.94,56.86,56.92,21300.0,38.5374,38.5916,38.5374,38.578,21300.0
2005-08-29 12:50:00,56.93,56.98,56.93,56.97,21000.0,38.5848,38.6187,38.5848,38.6119,21000.0
2005-08-29 13:00:00,56.97,57.19,56.97,57.18,61300.0,38.6119,38.761,38.6119,38.7543,61300.0
2005-08-29 13:10:00,57.19,57.5,57.18,57.44,70100.0,38.761,38.9711,38.7543,38.9305,70100.0
2005-08-29 13:20:00,57.44,57.54,57.29,57.3,24800.0,38.9305,38.9983,38.8288,38.8356,24800.0
2005-08-29 13:30:00,57.32,57.48,57.31,57.48,47300.0,38.8492,38.9576,38.8424,38.9576,47300.0
2005-08-29 13:40:00,57.5,57.76,57.5,57.74,51300.0,38.9711,39.1474,38.9711,39.1338,51300.0
2005-08-29 13:50:00,57.72,57.8,57.72,57.79,42000.0,39.1203,39.1745,39.1203,39.1677,42000.0
2005-08-29 14:00:00,57.79,57.83,57.73,57.83,62700.0,39.1677,39.1948,39.127,39.1948,62700.0
2005-08-29 14:10:00,57.83,57.94,57.82,57.82,52200.0,39.1948,39.2694,39.188,39.188,52200.0
2005-08-29 14:20:00,57.82,57.86,57.78,57.85,33000.0,39.188,39.2151,39.1609,39.2084,33000.0
2005-08-29 14:30:00,57.86,57.9,57.85,57.86,21600.0,39.2151,39.2423,39.2084,39.2151,21600.0
2005-08-29 14:40:00,57.87,57.89,57.82,57.82,23800.0,39.2219,39.2355,39.188,39.188,23800.0
2005-08-29 14:50:00,57.82,57.82,57.64,57.64,31300.0,39.188,39.188,39.066,39.066,31300.0
2005-08-29 15:00:00,57.63,57.63,57.52,57.6,64400.0,39.0593,39.0593,38.9847,39.0389,64400.0
2005-08-29 15:10:00,57.6,57.61,57.46,57.49,24200.0,39.0389,39.0457,38.944,38.9644,24200.0
2005-08-29 15:20:00,57.49,57.64,57.48,57.61,20700.0,38.9644,39.066,38.9576,39.0457,20700.0
2005-08-29 15:30:00,57.59,57.6,57.51,57.53,20300.0,39.0321,39.0389,38.9779,38.9915,20300.0
2005-08-29 15:40:00,57.53,57.56,57.49,57.56,34200.0,38.9915,39.0118,38.9644,39.0118,34200.0
2005-08-29 15:50:00,57.59,57.7,57.59,57.67,47600.0,39.0321,39.1067,39.0321,39.0864,47600.0
2005-08-30 09:30:00,57.0,57.01,56.54,56.6,231100.0,38.6323,38.639,38.3205,38.3612,231100.0
2005-08-30 09:40:00,56.6,56.6,55.15,55.4,547800.0,38.3612,38.3612,37.3784,37.5479,547800.0
2005-08-30 09:50:00,55.4,55.75,55.0,55.0,488300.0,37.5479,37.7851,37.2767,37.2767,488300.0
2005-08-30 10:00:00,54.95,55.3,54.7,55.08,507000.0,37.2429,37.4801,37.0734,37.331,507000.0
2005-08-30 10:10:00,55.0,55.06,54.38,54.51,304300.0,37.2767,37.3174,36.8565,36.9446,304300.0
2005-08-30 10:20:00,54.51,54.6,53.85,53.95,584400.0,36.9446,37.0056,36.4973,36.5651,584400.0
2005-08-30 10:30:00,53.91,54.4,53.85,53.98,387400.0,36.538,36.8701,36.4973,36.5854,387400.0
2005-08-30 10:40:00,53.98,54.1,53.47,53.83,358700.0,36.5854,36.6668,36.2398,36.4838,358700.0
2005-08-30 10:50:00,53.8,54.1,53.7,53.99,367400.0,36.4634,36.6668,36.3957,36.5922,367400.0
2005-08-30 11:00:00,53.99,54.3,53.88,54.19,186700.0,36.5922,36.8023,36.5177,36.7278,186700.0
2005-08-30 11:10:00,54.14,54.29,53.9,53.99,176000.0,36.6939,36.7955,36.5312,36.5922,176000.0
2005-08-30 11:20:00,53.99,54.17,53.7,54.08,188700.0,36.5922,36.7142,36.3957,36.6532,188700.0
2005-08-30 11:30:00,54.07,54.75,54.07,54.42,524800.0,36.6464,37.1073,36.6464,36.8836,524800.0
2005-08-30 11:40:00,54.43,54.43,53.82,53.9,161800.0,36.8904,36.8904,36.477,36.5312,161800.0
2005-08-30 11:50:00,53.86,54.1,53.86,54.0,98600.0,36.5041,36.6668,36.5041,36.599,98600.0
2005-08-30 12:00:00,54.08,54.2,53.85,54.18,148700.0,36.6532,36.7345,36.4973,36.721,148700.0
2005-08-30 12:10:00,54.19,54.3,54.14,54.3,105600.0,36.7278,36.8023,36.6939,36.8023,105600.0
2005-08-30 12:20:00,54.3,54.4,54.14,54.14,106600.0,36.8023,36.8701,36.6939,36.6939,106600.0
2005-08-30 12:30:00,54.14,54.38,54.13,54.32,42200.0,36.6939,36.8565,36.6871,36.8159,42200.0
2005-08-30 12:40:00,54.32,54.33,54.12,54.17,45400.0,36.8159,36.8227,36.6803,36.7142,45400.0
2005-08-30 12:50:00,54.17,54.38,54.17,54.31,67700.0,36.7142,36.8565,36.7142,36.8091,67700.0
2005-08-30 13:00:00,54.31,54.31,54.08,54.2,113600.0,36.8091,36.8091,36.6532,36.7345,113600.0
2005-08-30 13:10:00,54.21,54.28,54.19,54.19,26500.0,36.7413,36.7888,36.7278,36.7278,26500.0
2005-08-30 13:20:00,54.19,54.21,54.0,54.09,63900.0,36.7278,36.7413,36.599,36.66,63900.0
2005-08-30 13:30:00,54.1,54.15,53.98,54.08,106700.0,36.6668,36.7007,36.5854,36.6532,106700.0
2005-08-30 13:40:00,54.09,54.1,53.9,54.0,138000.0,36.66,36.6668,36.5312,36.599,138000.0
2005-08-30 13:50:00,53.98,54.03,53.91,54.0,58800.0,36.5854,36.6193,36.538,36.599,58800.0
2005-08-30 14:00:00,53.98,53.99,53.71,53.8,113700.0,36.5854,36.5922,36.4024,36.4634,113700.0
2005-08-30 14:10:00,53.8,53.87,53.7,53.85,143800.0,36.4634,36.5109,36.3957,36.4973,143800.0
2005-08-30 14:20:00,53.85,53.85,53.52,53.67,167400.0,36.4973,36.4973,36.2737,36.3753,167400.0
2005-08-30 14:30:00,53.67,53.71,53.25,53.39,165400.0,36.3753,36.4024,36.0907,36.1856,165400.0
2005-08-30 14:40:00,53.38,53.5,53.32,53.45,89100.0,36.1788,36.2601,36.1381,36.2262,89100.0
2005-08-30 14:50:00,53.45,53.47,53.1,53.11,161900.0,36.2262,36.2398,35.989,35.9958,161900.0
2005-08-30 15:00:00,53.1,53.11,52.87,53.09,303400.0,35.989,35.9958,35.8331,35.9822,303400.0
2005-08-30 15:10:00,53.09,53.2,52.98,53.1,141200.0,35.9822,36.0568,35.9077,35.989,141200.0
2005-08-30 15:20:00,53.1,53.42,53.1,53.33,121500.0,35.989,36.2059,35.989,36.1449,121500.0
2005-08-30 15:30:00,53.32,53.75,53.32,53.72,232500.0,36.1381,36.4296,36.1381,36.4092,232500.0
2005-08-30 15:40:00,53.73,53.86,53.6,53.85,184000.0,36.416,36.5041,36.3279,36.4973,184000.0
2005-08-30 15:50:00,53.83,53.98,53.79,53.81,199500.0,36.4838,36.5854,36.4567,36.4702,199500.0
2005-08-31 09:30:00,54.0,54.4,54.0,54.2,182500.0,36.599,36.8701,36.599,36.7345,182500.0
2005-08-31 09:40:00,54.2,54.7,54.15,54.66,252100.0,36.7345,37.0734,36.7007,37.0463,252100.0
2005-08-31 09:50:00,54.68,54.86,54.25,54.47,195500.0,37.0599,37.1819,36.7684,36.9175,195500.0
2005-08-31 10:00:00,54.49,54.79,54.35,54.49,112900.0,36.9311,37.1344,36.8362,36.9311,112900.0
2005-08-31 10:10:00,54.44,54.5,54.12,54.48,96000.0,36.8972,36.9379,36.6803,36.9243,96000.0
2005-08-31 10:20:00,54.47,54.6,54.4,54.41,58100.0,36.9175,37.0056,36.8701,36.8769,58100.0
2005-08-31 10:30:00,54.41,54.67,54.41,54.58,45100.0,36.8769,37.0531,36.8769,36.9921,45100.0
2005-08-31 10:40:00,54.58,54.6,54.35,54.56,109100.0,36.9921,37.0056,36.8362,36.9785,109100.0
2005-08-31 10:50:00,54.5,54.59,54.4,54.44,52200.0,36.9379,36.9989,36.8701,36.8972,52200.0
2005-08-31 11:00:00,54.45,54.5,54.39,54.5,45600.0,36.904,36.9379,36.8633,36.9379,45600.0
2005-08-31 11:10:00,54.46,54.72,54.46,54.62,101900.0,36.9108,37.087,36.9108,37.0192,101900.0
2005-08-31 11:20:00,54.65,54.71,54.55,54.63,97700.0,37.0395,37.0802,36.9718,37.026,97700.0
2005-08-31 11:30:00,54.64,54.65,54.57,54.59,47700.0,37.0328,37.0395,36.9853,36.9989,47700.0
2005-08-31 11:40:00,54.59,54.62,54.55,54.57,41300.0,36.9989,37.0192,36.9718,36.9853,41300.0
2005-08-31 11:50:00,54.58,54.59,54.41,54.49,67200.0,36.9921,36.9989,36.8769,36.9311,67200.0
2005-08-31 12:00:00,54.49,54.59,54.45,54.54,36400.0,36.9311,36.9989,36.904,36.965,36400.0
2005-08-31 12:10:00,54.55,54.56,54.47,54.51,25300.0,36.9718,36.9785,36.9175,36.9446,25300.0
2005-08-31 12:20:00,54.49,54.57,54.42,54.51,23300.0,36.9311,36.9853,36.8836,36.9446,23300.0
2005-08-31 12:30:00,54.51,54.52,54.45,54.48,15300.0,36.9446,36.9514,36.904,36.9243,15300.0
2005-08-31 12:40:00,54.47,54.51,54.45,54.5,19800.0,36.9175,36.9446,36.904,36.9379,19800.0
2005-08-31 12:50:00,54.5,54.55,54.45,54.49,10800.0,36.9379,36.9718,36.904,36.9311,10800.0
2005-08-31 13:00:00,54.45,54.6,54.4,54.6,16300.0,36.904,37.0056,36.8701,37.0056,16300.0
2005-08-31 13:10:00,54.6,54.72,54.59,54.68,51800.0,37.0056,37.087,36.9989,37.0599,51800.0
2005-08-31 13:20:00,54.68,54.72,54.65,54.66,7800.0,37.0599,37.087,37.0395,37.0463,7800.0
2005-08-31 13:30:00,54.65,54.84,54.6,54.8,33600.0,37.0395,37.1683,37.0056,37.1412,33600.0
2005-08-31 13:40:00,54.8,54.81,54.66,54.72,27400.0,37.1412,37.148,37.0463,37.087,27400.0
2005-08-31 13:50:00,54.74,54.89,54.74,54.8,21000.0,37.1005,37.2022,37.1005,37.1412,21000.0
2005-08-31 14:00:00,54.81,54.94,54.81,54.89,43900.0,37.148,37.2361,37.148,37.2022,43900.0
2005-08-31 14:10:00,54.9,55.05,54.9,55.05,44500.0,37.209,37.3106,37.209,37.3106,44500.0
2005-08-31 14:20:00,55.07,55.1,55.03,55.09,24400.0,37.3242,37.3445,37.2971,37.3377,24400.0
2005-08-31 14:30:00,55.09,55.33,55.08,55.23,64200.0,37.3377,37.5004,37.331,37.4326,64200.0
2005-08-31 14:40:00,55.2,55.24,55.15,55.2,32900.0,37.4123,37.4394,37.3784,37.4123,32900.0
2005-08-31 14:50:00,55.22,55.23,55.15,55.17,42000.0,37.4259,37.4326,37.3784,37.392,42000.0
2005-08-31 15:00:00,55.17,55.2,55.12,55.13,59000.0,37.392,37.4123,37.3581,37.3649,59000.0
2005-08-31 15:10:00,55.14,55.15,55.12,55.15,26000.0,37.3716,37.3784,37.3581,37.3784,26000.0
2005-08-31 15:20:00,55.15,55.25,55.14,55.25,55000.0,37.3784,37.4462,37.3716,37.4462,55000.0
2005-08-31 15:30:00,55.24,55.34,55.22,55.33,55800.0,37.4394,37.5072,37.4259,37.5004,55800.0
2005-08-31 15:40:00,55.33,55.6,55.32,55.59,103300.0,37.5004,37.6834,37.4936,37.6766,103300.0
2005-08-31 15:50:00,55.56,55.9,55.56,55.64,201400.0,37.6563,37.8867,37.6563,37.7105,201400.0
2005-09-01 09:30:00,55.61,55.61,54.98,55.37,107700.0,37.6902,37.6902,37.2632,37.5275,107700.0
2005-09-01 09:40:00,55.32,55.41,55.0,55.25,79200.0,37.4936,37.5546,37.2767,37.4462,79200.0
2005-09-01 09:50:00,55.3,55.4,55.02,55.26,155800.0,37.4801,37.5479,37.2903,37.453,155800.0
2005-09-01 10:00:00,55.25,55.34,55.15,55.23,61500.0,37.4462,37.5072,37.3784,37.4326,61500.0
2005-09-01 10:10:00,55.23,55.27,55.12,55.19,125200.0,37.4326,37.4597,37.3581,37.4055,125200.0
2005-09-01 10:20:00,55.18,55.19,54.61,54.71,154600.0,37.3987,37.4055,37.0124,37.0802,154600.0
2005-09-01 10:30:00,54.71,54.91,54.64,54.65,67400.0,37.0802,37.2158,37.0328,37.0395,67400.0
2005-09-01 10:40:00,54.66,54.85,54.6,54.81,45000.0,37.0463,37.1751,37.0056,37.148,45000.0
2005-09-01 10:50:00,54.81,54.82,54.66,54.77,82700.0,37.148,37.1548,37.0463,37.1209,82700.0
2005-09-01 11:00:00,54.79,54.79,54.68,54.69,49600.0,37.1344,37.1344,37.0599,37.0666,49600.0
2005-09-01 11:10:00,54.7,54.83,54.68,54.74,131100.0,37.0734,37.1615,37.0599,37.1005,131100.0
2005-09-01 11:20:00,54.74,54.82,54.58,54.6,69800.0,37.1005,37.1548,36.9921,37.0056,69800.0
2005-09-01 11:30:00,54.59,54.68,54.53,54.59,46300.0,36.9989,37.0599,36.9582,36.9989,46300.0
2005-09-01 11:40:00,54.57,54.57,54.04,54.22,113400.0,36.9853,36.9853,36.6261,36.7481,113400.0
2005-09-01 11:50:00,54.22,54.32,54.06,54.23,63200.0,36.7481,36.8159,36.6397,36.7549,63200.0
2005-09-01 12:00:00,54.17,54.18,54.12,54.14,38000.0,36.7142,36.721,36.6803,36.6939,38000.0
2005-09-01 12:10:00,54.14,54.19,54.05,54.13,49500.0,36.6939,36.7278,36.6329,36.6871,49500.0
2005-09-01 12:20:00,54.12,54.21,54.05,54.15,95700.0,36.6803,36.7413,36.6329,36.7007,95700.0
2005-09-01 12:30:00,54.15,54.18,54.1,54.14,44100.0,36.7007,36.721,36.6668,36.6939,44100.0
2005-09-01 12:40:00,54.13,54.13,54.05,54.1,25000.0,36.6871,36.6871,36.6329,36.6668,25000.0
2005-09-01 12:50:00,54.12,54.13,54.04,54.06,52400.0,36.6803,36.6871,36.6261,36.6397,52400.0
2005-09-01 13:00:00,54.06,54.18,54.06,54.16,30100.0,36.6397,36.721,36.6397,36.7074,30100.0
2005-09-01 13:10:00,54.16,54.16,54.06,54.09,16200.0,36.7074,36.7074,36.6397,36.66,16200.0
2005-09-01 13:20:00,54.1,54.1,54.0,54.02,24500.0,36.6668,36.6668,36.599,36.6125,24500.0
2005-09-01 13:30:00,54.02,54.07,53.97,54.05,28700.0,36.6125,36.6464,36.5787,36.6329,28700.0
2005-09-01 13:40:00,54.05,54.05,53.8,53.8,27500.0,36.6329,36.6329,36.4634,36.4634,27500.0
2005-09-01 13:50:00,53.79,53.96,53.76,53.96,88300.0,36.4567,36.5719,36.4363,36.5719,88300.0
2005-09-01 14:00:00,53.92,54.0,53.9,53.97,158000.0,36.5448,36.599,36.5312,36.5787,158000.0
2005-09-01 14:10:00,53.98,54.06,53.85,53.85,104500.0,36.5854,36.6397,36.4973,36.4973,104500.0
2005-09-01 14:20:00,53.81,53.96,53.8,53.9,45700.0,36.4702,36.5719,36.4634,36.5312,45700.0
2005-09-01 14:30:00,53.97,54.0,53.8,53.81,39400.0,36.5787,36.599,36.4634,36.4702,39400.0
2005-09-01 14:40:00,53.83,53.97,53.75,53.77,32600.0,36.4838,36.5787,36.4296,36.4431,32600.0
2005-09-01 14:50:00,53.77,53.91,53.69,53.69,44300.0,36.4431,36.538,36.3889,36.3889,44300.0
2005-09-01 15:00:00,53.69,53.7,53.57,53.64,89600.0,36.3889,36.3957,36.3076,36.355,89600.0
2005-09-01 15:10:00,53.64,53.79,53.63,53.74,48000.0,36.355,36.4567,36.3482,36.4228,48000.0
2005-09-01 15:20:00,53.75,53.82,53.68,53.7,74000.0,36.4296,36.477,36.3821,36.3957,74000.0
2005-09-01 15:30:00,53.7,53.74,53.7,53.73,57800.0,36.3957,36.4228,36.3957,36.416,57800.0
2005-09-01 15:40:00,53.73,53.74,53.52,53.73,106700.0,36.416,36.4228,36.2737,36.416,106700.0
2005-09-01 15:50:00,53.73,53.79,53.56,53.57,131200.0,36.416,36.4567,36.3008,36.3076,131200.0
2005-09-02 09:30:00,54.5,54.53,53.91,53.92,75900.0,36.9379,36.9582,36.538,36.5448,75900.0
2005-09-02 09:40:00,53.85,54.22,53.7,54.03,49500.0,36.4973,36.7481,36.3957,36.6193,49500.0
2005-09-02 09:50:00,54.06,54.06,53.84,53.93,43700.0,36.6397,36.6397,36.4905,36.5515,43700.0
2005-09-02 10:00:00,53.93,53.96,53.62,53.88,50800.0,36.5515,36.5719,36.3414,36.5177,50800.0
2005-09-02 10:10:00,53.88,54.1,53.84,53.91,21700.0,36.5177,36.6668,36.4905,36.538,21700.0
2005-09-02 10:20:00,53.91,53.97,53.5,53.6,48100.0,36.538,36.5787,36.2601,36.3279,48100.0
2005-09-02 10:30:00,53.59,53.59,53.25,53.33,31500.0,36.3211,36.3211,36.0907,36.1449,31500.0
2005-09-02 10:40:00,53.32,53.49,53.32,53.48,22900.0,36.1381,36.2533,36.1381,36.2466,22900.0
2005-09-02 10:50:00,53.48,53.49,53.41,53.45,20300.0,36.2466,36.2533,36.1991,36.2262,20300.0
2005-09-02 11:00:00,53.45,53.74,53.44,53.68,33400.0,36.2262,36.4228,36.2194,36.3821,33400.0
2005-09-02 11:10:00,53.63,53.91,53.61,53.9,15900.0,36.3482,36.538,36.3347,36.5312,15900.0
2005-09-02 11:20:00,53.89,53.89,53.77,53.86,21000.0,36.5244,36.5244,36.4431,36.5041,21000.0
2005-09-02 11:30:00,53.83,54.0,53.82,53.86,36800.0,36.4838,36.599,36.477,36.5041,36800.0
2005-09-02 11:40:00,53.86,54.1,53.86,54.1,23700.0,36.5041,36.6668,36.5041,36.6668,23700.0
2005-09-02 11:50:00,54.1,54.14,54.0,54.1,24900.0,36.6668,36.6939,36.599,36.6668,24900.0
2005-09-02 12:00:00,54.1,54.24,54.1,54.24,21300.0,36.6668,36.7617,36.6668,36.7617,21300.0
2005-09-02 12:10:00,54.24,54.24,54.09,54.2,15800.0,36.7617,36.7617,36.66,36.7345,15800.0
2005-09-02 12:20:00,54.21,54.25,54.11,54.14,15200.0,36.7413,36.7684,36.6735,36.6939,15200.0
2005-09-02 12:30:00,54.16,54.16,54.1,54.11,13200.0,36.7074,36.7074,36.6668,36.6735,13200.0
2005-09-02 12:40:00,54.11,54.2,54.11,54.15,62100.0,36.6735,36.7345,36.6735,36.7007,62100.0
2005-09-02 12:50:00,54.16,54.2,54.13,54.19,17400.0,36.7074,36.7345,36.6871,36.7278,17400.0
2005-09-02 13:00:00,54.19,54.32,54.19,54.21,61600.0,36.7278,36.8159,36.7278,36.7413,61600.0
2005-09-02 13:10:00,54.19,54.26,54.16,54.25,30300.0,36.7278,36.7752,36.7074,36.7684,30300.0
2005-09-02 13:20:00,54.24,54.32,54.24,54.32,24200.0,36.7617,36.8159,36.7617,36.8159,24200.0
2005-09-02 13:30:00,54.3,54.36,54.24,54.35,37300.0,36.8023,36.843,36.7617,36.8362,37300.0
2005-09-02 13:40:00,54.35,54.36,54.25,54.27,16600.0,36.8362,36.843,36.7684,36.782,16600.0
2005-09-02 13:50:00,54.27,54.6,54.27,54.59,42000.0,36.782,37.0056,36.782,36.9989,42000.0
2005-09-02 14:00:00,54.59,54.62,54.46,54.46,18000.0,36.9989,37.0192,36.9108,36.9108,18000.0
2005-09-02 14:10:00,54.46,54.47,54.27,54.27,30800.0,36.9108,36.9175,36.782,36.782,30800.0
2005-09-02 14:20:00,54.3,54.36,54.26,54.27,15100.0,36.8023,36.843,36.7752,36.782,15100.0
2005-09-02 14:30:00,54.27,54.28,54.11,54.11,18500.0,36.782,36.7888,36.6735,36.6735,18500.0
2005-09-02 14:40:00,54.13,54.31,54.13,54.26,28300.0,36.6871,36.8091,36.6871,36.7752,28300.0
2005-09-02 14:50:00,54.26,54.27,54.23,54.23,22900.0,36.7752,36.782,36.7549,36.7549,22900.0
2005-09-02 15:00:00,54.23,54.23,54.1,54.13,41000.0,36.7549,36.7549,36.6668,36.6871,41000.0
2005-09-02 15:10:00,54.1,54.14,54.1,54.1,33200.0,36.6668,36.6939,36.6668,36.6668,33200.0
2005-09-02 15:20:00,54.1,54.1,54.0,54.06,32400.0,36.6668,36.6668,36.599,36.6397,32400.0
2005-09-02 15:30:00,54.06,54.14,54.01,54.14,38500.0,36.6397,36.6939,36.6058,36.6939,38500.0
2005-09-02 15:40:00,54.14,54.14,54.05,54.06,47500.0,36.6939,36.6939,36.6329,36.6397,47500.0
2005-09-02 15:50:00,54.06,54.08,53.95,54.06,101000.0,36.6397,36.6532,36.5651,36.6397,101000.0
2005-09-06 09:30:00,54.25,54.79,54.25,54.79,50100.0,36.7684,37.1344,36.7684,37.1344,50100.0
2005-09-06 09:40:00,54.79,54.87,54.52,54.77,81200.0,37.1344,37.1886,36.9514,37.1209,81200.0
2005-09-06 09:50:00,54.8,55.0,54.73,54.95,83200.0,37.1412,37.2767,37.0938,37.2429,83200.0
2005-09-06 10:00:00,54.98,54.98,54.73,54.85,63700.0,37.2632,37.2632,37.0938,37.1751,63700.0
2005-09-06 10:10:00,54.86,54.86,54.61,54.61,74900.0,37.1819,37.1819,37.0124,37.0124,74900.0
2005-09-06 10:20:00,54.61,54.74,54.46,54.58,70700.0,37.0124,37.1005,36.9108,36.9921,70700.0
2005-09-06 10:30:00,54.61,54.61,54.24,54.34,82200.0,37.0124,37.0124,36.7617,36.8294,82200.0
2005-09-06 10:40:00,54.32,54.41,54.21,54.32,70400.0,36.8159,36.8769,36.7413,36.8159,70400.0
2005-09-06 10:50:00,54.29,54.33,54.12,54.29,60700.0,36.7955,36.8227,36.6803,36.7955,60700.0
2005-09-06 11:00:00,54.29,54.32,54.21,54.29,44900.0,36.7955,36.8159,36.7413,36.7955,44900.0
2005-09-06 11:10:00,54.27,54.28,54.22,54.27,41000.0,36.782,36.7888,36.7481,36.782,41000.0
2005-09-06 11:20:00,54.27,54.39,54.19,54.34,71400.0,36.782,36.8633,36.7278,36.8294,71400.0
2005-09-06 11:30:00,54.37,54.5,54.33,54.5,27700.0,36.8498,36.9379,36.8227,36.9379,27700.0
2005-09-06 11:40:00,54.48,54.59,54.43,54.58,37100.0,36.9243,36.9989,36.8904,36.9921,37100.0
2005-09-06 11:50:00,54.59,54.69,54.59,54.64,19400.0,36.9989,37.0666,36.9989,37.0328,19400.0
2005-09-06 12:00:00,54.64,54.64,54.53,54.53,16900.0,37.0328,37.0328,36.9582,36.9582,16900.0
2005-09-06 12:10:00,54.53,54.53,54.49,54.52,15800.0,36.9582,36.9582,36.9311,36.9514,15800.0
2005-09-06 12:20:00,54.58,54.58,54.48,54.52,17000.0,36.9921,36.9921,36.9243,36.9514,17000.0
2005-09-06 12:30:00,54.53,54.58,54.53,54.56,45200.0,36.9582,36.9921,36.9582,36.9785,45200.0
2005-09-06 12:40:00,54.55,54.64,54.55,54.6,37800.0,36.9718,37.0328,36.9718,37.0056,37800.0
2005-09-06 12:50:00,54.6,54.61,54.58,54.61,11100.0,37.0056,37.0124,36.9921,37.0124,11100.0
2005-09-06 13:00:00,54.62,54.68,54.52,54.52,31400.0,37.0192,37.0599,36.9514,36.9514,31400.0
2005-09-06 13:10:00,54.52,54.63,54.5,54.57,17200.0,36.9514,37.026,36.9379,36.9853,17200.0
2005-09-06 13:20:00,54.55,54.56,54.47,54.53,11900.0,36.9718,36.9785,36.9175,36.9582,11900.0
2005-09-06 13:30:00,54.53,54.56,54.52,54.54,10400.0,36.9582,36.9785,36.9514,36.965,10400.0
2005-09-06 13:40:00,54.54,54.54,54.46,54.5,8200.0,36.965,36.965,36.9108,36.9379,8200.0
2005-09-06 13:50:00,54.5,54.54,54.46,54.54,23000.0,36.9379,36.965,36.9108,36.965,23000.0
2005-09-06 14:00:00,54.54,54.56,54.52,54.55,11600.0,36.965,36.9785,36.9514,36.9718,11600.0
2005-09-06 14:10:00,54.55,54.59,54.52,54.52,23900.0,36.9718,36.9989,36.9514,36.9514,23900.0
2005-09-06 14:20:00,54.52,54.52,54.47,54.48,11300.0,36.9514,36.9514,36.9175,36.9243,11300.0
2005-09-06 14:30:00,54.47,54.47,54.43,54.45,12400.0,36.9175,36.9175,36.8904,36.904,12400.0
2005-09-06 14:40:00,54.45,54.54,54.42,54.53,26300.0,36.904,36.965,36.8836,36.9582,26300.0
2005-09-06 14:50:00,54.51,54.58,54.5,54.57,25200.0,36.9446,36.9921,36.9379,36.9853,25200.0
2005-09-06 15:00:00,54.57,54.6,54.55,54.56,37700.0,36.9853,37.0056,36.9718,36.9785,37700.0
2005-09-06 15:10:00,54.58,54.63,54.57,54.61,21100.0,36.9921,37.026,36.9853,37.0124,21100.0
2005-09-06 15:20:00,54.61,54.63,54.57,54.61,16400.0,37.0124,37.026,36.9853,37.0124,16400.0
2005-09-06 15:30:00,54.62,54.75,54.62,54.66,42400.0,37.0192,37.1073,37.0192,37.0463,42400.0
2005-09-06 15:40:00,54.66,54.71,54.63,54.71,68100.0,37.0463,37.0802,37.026,37.0802,68100.0
2005-09-06 15:50:00,54.7,54.79,54.7,54.75,53400.0,37.0734,37.1344,37.0734,37.1073,53400.0
2005-09-07 09:30:00,54.78,54.96,54.25,54.28,115200.0,37.1276,37.2496,36.7684,36.7888,115200.0
2005-09-07 09:40:00,54.27,54.6,54.26,54.58,167000.0,36.782,37.0056,36.7752,36.9921,167000.0
2005-09-07 09:50:00,54.58,54.62,54.44,54.58,90100.0,36.9921,37.0192,36.8972,36.9921,90100.0
2005-09-07 10:00:00,54.58,54.75,54.58,54.68,109800.0,36.9921,37.1073,36.9921,37.0599,109800.0
2005-09-07 10:10:00,54.67,54.73,54.61,54.64,140000.0,37.0531,37.0938,37.0124,37.0328,140000.0
2005-09-07 10:20:00,54.65,54.68,54.62,54.65,37800.0,37.0395,37.0599,37.0192,37.0395,37800.0
2005-09-07 10:30:00,54.64,54.78,54.64,54.78,74100.0,37.0328,37.1276,37.0328,37.1276,74100.0
2005-09-07 10:40:00,54.78,54.78,54.62,54.62,46100.0,37.1276,37.1276,37.0192,37.0192,46100.0
2005-09-07 10:50:00,54.63,54.88,54.63,54.81,48700.0,37.026,37.1954,37.026,37.148,48700.0
2005-09-07 11:00:00,54.8,54.82,54.7,54.81,33500.0,37.1412,37.1548,37.0734,37.148,33500.0
2005-09-07 11:10:00,54.79,54.81,54.6,54.67,35400.0,37.1344,37.148,37.0056,37.0531,35400.0
2005-09-07 11:20:00,54.66,54.66,54.55,54.56,22500.0,37.0463,37.0463,36.9718,36.9785,22500.0
2005-09-07 11:30:00,54.55,54.6,54.5,54.51,29800.0,36.9718,37.0056,36.9379,36.9446,29800.0
2005-09-07 11:40:00,54.51,54.52,54.45,54.46,84100.0,36.9446,36.9514,36.904,36.9108,84100.0
2005-09-07 11:50:00,54.47,54.55,54.38,54.48,52500.0,36.9175,36.9718,36.8565,36.9243,52500.0
2005-09-07 12:00:00,54.48,54.5,54.44,54.5,26600.0,36.9243,36.9379,36.8972,36.9379,26600.0
2005-09-07 12:10:00,54.49,54.52,54.45,54.48,25800.0,36.9311,36.9514,36.904,36.9243,25800.0
2005-09-07 12:20:00,54.48,54.5,54.45,54.47,27000.0,36.9243,36.9379,36.904,36.9175,27000.0
2005-09-07 12:30:00,54.48,54.6,54.47,54.54,45700.0,36.9243,37.0056,36.9175,36.965,45700.0
2005-09-07 12:40:00,54.54,54.6,54.51,54.6,25300.0,36.965,37.0056,36.9446,37.0056,25300.0
2005-09-07 12:50:00,54.6,54.61,54.55,54.55,19700.0,37.0056,37.0124,36.9718,36.9718,19700.0
2005-09-07 13:00:00,54.54,54.63,54.49,54.62,50700.0,36.965,37.026,36.9311,37.0192,50700.0
2005-09-07 13:10:00,54.62,54.65,54.6,54.6,56000.0,37.0192,37.0395,37.0056,37.0056,56000.0
2005-09-07 13:20:00,54.6,54.65,54.55,54.55,29400.0,37.0056,37.0395,36.9718,36.9718,29400.0
2005-09-07 13:30:00,54.57,54.69,54.57,54.62,21700.0,36.9853,37.0666,36.9853,37.0192,21700.0
2005-09-07 13:40:00,54.62,54.72,54.61,54.7,54700.0,37.0192,37.087,37.0124,37.0734,54700.0
2005-09-07 13:50:00,54.68,54.73,54.57,54.7,94800.0,37.0599,37.0938,36.9853,37.0734,94800.0
2005-09-07 14:00:00,54.69,54.8,54.66,54.8,167000.0,37.0666,37.1412,37.0463,37.1412,167000.0
2005-09-07 14:10:00,54.82,54.86,54.75,54.75,70500.0,37.1548,37.1819,37.1073,37.1073,70500.0
2005-09-07 14:20:00,54.75,54.83,54.75,54.8,32400.0,37.1073,37.1615,37.1073,37.1412,32400.0
2005-09-07 14:30:00,54.81,54.82,54.68,54.75,45800.0,37.148,37.1548,37.0599,37.1073,45800.0
2005-09-07 14:40:00,54.75,54.83,54.75,54.82,47600.0,37.1073,37.1615,37.1073,37.1548,47600.0
2005-09-07 14:50:00,54.82,54.83,54.79,54.79,31500.0,37.1548,37.1615,37.1344,37.1344,31500.0
2005-09-07 15:00:00,54.79,54.85,54.78,54.84,90700.0,37.1344,37.1751,37.1276,37.1683,90700.0
2005-09-07 15:10:00,54.84,54.95,54.82,54.86,93700.0,37.1683,37.2429,37.1548,37.1819,93700.0
2005-09-07 15:20:00,54.87,55.1,54.84,55.06,128500.0,37.1886,37.3445,37.1683,37.3174,128500.0
2005-09-07 15:30:00,55.1,55.1,54.94,54.96,84600.0,37.3445,37.3445,37.2361,37.2496,84600.0
2005-09-07 15:40:00,54.96,55.08,54.96,55.0,67600.0,37.2496,37.331,37.2496,37.2767,67600.0
2005-09-07 15:50:00,55.01,55.19,55.0,55.19,98200.0,37.2835,37.4055,37.2767,37.4055,98200.0
2005-09-08 09:30:00,54.75,54.88,54.59,54.59,32800.0,37.1073,37.1954,36.9989,36.9989,32800.0
2005-09-08 09:40:00,54.55,54.9,54.55,54.85,33800.0,36.9718,37.209,36.9718,37.1751,33800.0
2005-09-08 09:50:00,54.78,54.9,54.76,54.82,19500.0,37.1276,37.209,37.1141,37.1548,19500.0
2005-09-08 10:00:00,54.82,54.99,54.74,54.82,65300.0,37.1548,37.27,37.1005,37.1548,65300.0
2005-09-08 10:10:00,54.75,54.86,54.72,54.77,17700.0,37.1073,37.1819,37.087,37.1209,17700.0
2005-09-08 10:20:00,54.81,54.81,54.73,54.77,19800.0,37.148,37.148,37.0938,37.1209,19800.0
2005-09-08 10:30:00,54.76,54.9,54.72,54.88,34100.0,37.1141,37.209,37.087,37.1954,34100.0
2005-09-08 10:40:00,54.89,54.9,54.8,54.86,12300.0,37.2022,37.209,37.1412,37.1819,12300.0
2005-09-08 10:50:00,54.9,54.9,54.8,54.87,14600.0,37.209,37.209,37.1412,37.1886,14600.0
2005-09-08 11:00:00,54.86,54.91,54.82,54.9,13400.0,37.1819,37.2158,37.1548,37.209,13400.0
2005-09-08 11:10:00,54.89,54.9,54.82,54.83,10400.0,37.2022,37.209,37.1548,37.1615,10400.0
2005-09-08 11:20:00,54.84,54.94,54.84,54.89,14600.0,37.1683,37.2361,37.1683,37.2022,14600.0
2005-09-08 11:30:00,54.88,54.88,54.81,54.82,8800.0,37.1954,37.1954,37.148,37.1548,8800.0
2005-09-08 11:40:00,54.82,54.83,54.81,54.82,8800.0,37.1548,37.1615,37.148,37.1548,8800.0
2005-09-08 11:50:00,54.82,54.83,54.72,54.73,18200.0,37.1548,37.1615,37.087,37.0938,18200.0
2005-09-08 12:00:00,54.74,54.76,54.71,54.74,27900.0,37.1005,37.1141,37.0802,37.1005,27900.0
2005-09-08 12:10:00,54.74,54.75,54.65,54.7,14500.0,37.1005,37.1073,37.0395,37.0734,14500.0
2005-09-08 12:20:00,54.69,54.76,54.67,54.72,10400.0,37.0666,37.1141,37.0531,37.087,10400.0
2005-09-08 12:30:00,54.74,54.74,54.6,54.6,15600.0,37.1005,37.1005,37.0056,37.0056,15600.0
2005-09-08 12:40:00,54.63,54.63,54.61,54.62,3900.0,37.026,37.026,37.0124,37.0192,3900.0
2005-09-08 12:50:00,54.6,54.6,54.54,54.58,15000.0,37.0056,37.0056,36.965,36.9921,15000.0
2005-09-08 13:00:00,54.57,54.61,54.57,54.61,10200.0,36.9853,37.0124,36.9853,37.0124,10200.0
2005-09-08 13:10:00,54.62,54.73,54.59,54.73,19700.0,37.0192,37.0938,36.9989,37.0938,19700.0
2005-09-08 13:20:00,54.73,54.75,54.68,54.68,17900.0,37.0938,37.1073,37.0599,37.0599,17900.0
2005-09-08 13:30:00,54.69,54.69,54.58,54.6,24500.0,37.0666,37.0666,36.9921,37.0056,24500.0
2005-09-08 13:40:00,54.59,54.62,54.57,54.58,16800.0,36.9989,37.0192,36.9853,36.9921,16800.0
2005-09-08 13:50:00,54.57,54.59,54.56,54.57,10300.0,36.9853,36.9989,36.9785,36.9853,10300.0
2005-09-08 14:00:00,54.57,54.58,54.45,54.47,25500.0,36.9853,36.9921,36.904,36.9175,25500.0
2005-09-08 14:10:00,54.47,54.47,54.27,54.31,74600.0,36.9175,36.9175,36.782,36.8091,74600.0
2005-09-08 14:20:00,54.32,54.41,54.16,54.21,74700.0,36.8159,36.8769,36.7074,36.7413,74700.0
2005-09-08 14:30:00,54.2,54.35,54.19,54.35,31300.0,36.7345,36.8362,36.7278,36.8362,31300.0
2005-09-08 14:40:00,54.34,54.34,54.22,54.23,21100.0,36.8294,36.8294,36.7481,36.7549,21100.0
2005-09-08 14:50:00,54.23,54.27,54.18,54.18,45600.0,36.7549,36.782,36.721,36.721,45600.0
2005-09-08 15:00:00,54.18,54.27,54.12,54.26,33900.0,36.721,36.782,36.6803,36.7752,33900.0
2005-09-08 15:10:00,54.26,54.26,54.08,54.16,38700.0,36.7752,36.7752,36.6532,36.7074,38700.0
2005-09-08 15:20:00,54.14,54.25,54.14,54.2,20900.0,36.6939,36.7684,36.6939,36.7345,20900.0
2005-09-08 15:30:00,54.2,54.27,54.17,54.27,39000.0,36.7345,36.782,36.7142,36.782,39000.0
2005-09-08 15:40:00,54.27,54.3,54.22,54.23,47200.0,36.782,36.8023,36.7481,36.7549,47200.0
2005-09-08 15:50:00,54.23,54.25,54.15,54.16,107500.0,36.7549,36.7684,36.7007,36.7074,107500.0
2005-09-09 09:30:00,54.0,54.0,53.47,53.48,52000.0,36.599,36.599,36.2398,36.2466,52000.0
2005-09-09 09:40:00,53.48,53.79,53.2,53.41,114200.0,36.2466,36.4567,36.0568,36.1991,114200.0
2005-09-09 09:50:00,53.4,53.48,53.26,53.39,138200.0,36.1923,36.2466,36.0974,36.1856,138200.0
2005-09-09 10:00:00,53.4,53.4,53.23,53.29,72500.0,36.1923,36.1923,36.0771,36.1178,72500.0
2005-09-09 10:10:00,53.27,53.5,53.26,53.5,67800.0,36.1042,36.2601,36.0974,36.2601,67800.0
2005-09-09 10:20:00,53.5,53.5,53.26,53.27,56600.0,36.2601,36.2601,36.0974,36.1042,56600.0
2005-09-09 10:30:00,53.25,53.35,53.23,53.23,92800.0,36.0907,36.1584,36.0771,36.0771,92800.0
2005-09-09 10:40:00,53.21,53.21,52.77,52.85,105700.0,36.0636,36.0636,35.7653,35.8196,105700.0
2005-09-09 10:50:00,52.86,52.93,52.4,52.5,298100.0,35.8263,35.8738,35.5146,35.5824,298100.0
2005-09-09 11:00:00,52.5,52.65,52.34,52.42,131600.0,35.5824,35.684,35.4739,35.5281,131600.0
2005-09-09 11:10:00,52.41,52.41,51.77,51.8,182000.0,35.5214,35.5214,35.0876,35.1079,182000.0
2005-09-09 11:20:00,51.75,52.0,51.46,51.57,417900.0,35.074,35.2435,34.8775,34.952,417900.0
2005-09-09 11:30:00,51.58,51.88,51.44,51.8,326700.0,34.9588,35.1621,34.8639,35.1079,326700.0
2005-09-09 11:40:00,51.84,52.0,51.75,51.9,127600.0,35.135,35.2435,35.074,35.1757,127600.0
2005-09-09 11:50:00,51.89,52.1,51.8,52.09,195800.0,35.1689,35.3112,35.1079,35.3045,195800.0
2005-09-09 12:00:00,52.1,52.18,51.99,52.01,89400.0,35.3112,35.3655,35.2367,35.2502,89400.0
2005-09-09 12:10:00,52.01,52.06,52.0,52.04,48700.0,35.2502,35.2841,35.2435,35.2706,48700.0
2005-09-09 12:20:00,52.05,52.28,52.05,52.25,77800.0,35.2774,35.4332,35.2774,35.4129,77800.0
2005-09-09 12:30:00,52.25,52.45,51.97,52.42,84900.0,35.4129,35.5485,35.2231,35.5281,84900.0
2005-09-09 12:40:00,52.42,52.49,52.21,52.21,53000.0,35.5281,35.5756,35.3858,35.3858,53000.0
2005-09-09 12:50:00,52.23,52.26,52.15,52.15,50300.0,35.3994,35.4197,35.3451,35.3451,50300.0
2005-09-09 13:00:00,52.15,52.26,52.15,52.26,53500.0,35.3451,35.4197,35.3451,35.4197,53500.0
2005-09-09 13:10:00,52.26,52.48,52.26,52.35,54900.0,35.4197,35.5688,35.4197,35.4807,54900.0
2005-09-09 13:20:00,52.37,52.44,52.35,52.4,44300.0,35.4942,35.5417,35.4807,35.5146,44300.0
2005-09-09 13:30:00,52.4,52.44,52.35,52.37,45200.0,35.5146,35.5417,35.4807,35.4942,45200.0
2005-09-09 13:40:00,52.37,52.4,52.27,52.28,34100.0,35.4942,35.5146,35.4265,35.4332,34100.0
2005-09-09 13:50:00,52.28,52.28,52.05,52.09,62200.0,35.4332,35.4332,35.2774,35.3045,62200.0
2005-09-09 14:00:00,52.05,52.06,51.95,51.97,141100.0,35.2774,35.2841,35.2096,35.2231,141100.0
2005-09-09 14:10:00,51.97,52.0,51.78,52.0,106500.0,35.2231,35.2435,35.0944,35.2435,106500.0
2005-09-09 14:20:00,52.0,52.23,52.0,52.21,253000.0,35.2435,35.3994,35.2435,35.3858,253000.0
2005-09-09 14:30:00,52.19,52.22,51.99,52.0,90500.0,35.3722,35.3926,35.2367,35.2435,90500.0
2005-09-09 14:40:00,52.0,52.1,51.95,52.03,117800.0,35.2435,35.3112,35.2096,35.2638,117800.0
2005-09-09 14:50:00,52.03,52.1,51.87,52.06,116700.0,35.2638,35.3112,35.1554,35.2841,116700.0
2005-09-09 15:00:00,52.04,52.06,51.89,51.96,55400.0,35.2706,35.2841,35.1689,35.2164,55400.0
2005-09-09 15:10:00,51.96,51.97,51.77,51.81,64700.0,35.2164,35.2231,35.0876,35.1147,64700.0
2005-09-09 15:20:00,51.81,51.88,51.64,51.65,79100.0,35.1147,35.1621,34.9995,35.0063,79100.0
2005-09-09 15:30:00,51.63,51.8,51.53,51.78,140400.0,34.9927,35.1079,34.9249,35.0944,140400.0
2005-09-09 15:40:00,51.79,51.79,51.5,51.53,184500.0,35.1011,35.1011,34.9046,34.9249,184500.0
2005-09-09 15:50:00,51.53,51.59,51.47,51.59,319100.0,34.9249,34.9656,34.8843,34.9656,319100.0
2005-09-12 09:30:00,51.5,52.18,51.33,52.12,142400.0,34.9046,35.3655,34.7894,35.3248,142400.0
2005-09-12 09:40:00,52.13,52.13,51.75,51.87,169400.0,35.3316,35.3316,35.074,35.1554,169400.0
2005-09-12 09:50:00,51.89,52.05,51.63,51.68,157600.0,35.1689,35.2774,34.9927,35.0266,157600.0
2005-09-12 10:00:00,51.64,51.87,51.59,51.61,116000.0,34.9995,35.1554,34.9656,34.9791,116000.0
2005-09-12 10:10:00,51.6,51.8,51.59,51.75,62400.0,34.9724,35.1079,34.9656,35.074,62400.0
2005-09-12 10:20:00,51.75,52.0,51.75,51.81,67400.0,35.074,35.2435,35.074,35.1147,67400.0
2005-09-12 10:30:00,51.81,52.07,51.8,51.95,82400.0,35.1147,35.2909,35.1079,35.2096,82400.0
2005-09-12 10:40:00,51.91,52.2,51.9,52.2,55400.0,35.1825,35.379,35.1757,35.379,55400.0
2005-09-12 10:50:00,52.2,52.2,52.06,52.08,46400.0,35.379,35.379,35.2841,35.2977,46400.0
2005-09-12 11:00:00,52.07,52.09,52.03,52.06,39500.0,35.2909,35.3045,35.2638,35.2841,39500.0
2005-09-12 11:10:00,52.06,52.15,52.05,52.15,32300.0,35.2841,35.3451,35.2774,35.3451,32300.0
2005-09-12 11:20:00,52.17,52.24,52.15,52.2,45000.0,35.3587,35.4061,35.3451,35.379,45000.0
2005-09-12 11:30:00,52.19,52.25,52.13,52.19,24100.0,35.3722,35.4129,35.3316,35.3722,24100.0
2005-09-12 11:40:00,52.18,52.25,52.15,52.18,46200.0,35.3655,35.4129,35.3451,35.3655,46200.0
2005-09-12 11:50:00,52.16,52.16,51.87,51.88,67500.0,35.3519,35.3519,35.1554,35.1621,67500.0
2005-09-12 12:00:00,51.88,52.14,51.87,52.07,64200.0,35.1621,35.3384,35.1554,35.2909,64200.0
2005-09-12 12:10:00,52.08,52.23,52.07,52.21,23500.0,35.2977,35.3994,35.2909,35.3858,23500.0
2005-09-12 12:20:00,52.23,52.47,52.23,52.32,56300.0,35.3994,35.562,35.3994,35.4604,56300.0
2005-09-12 12:30:00,52.32,52.47,52.31,52.46,49500.0,35.4604,35.562,35.4536,35.5552,49500.0
2005-09-12 12:40:00,52.46,52.49,52.38,52.46,35500.0,35.5552,35.5756,35.501,35.5552,35500.0
2005-09-12 12:50:00,52.46,52.47,52.38,52.38,25700.0,35.5552,35.562,35.501,35.501,25700.0
2005-09-12 13:00:00,52.37,52.41,52.25,52.26,45500.0,35.4942,35.5214,35.4129,35.4197,45500.0
2005-09-12 13:10:00,52.25,52.44,52.24,52.44,27800.0,35.4129,35.5417,35.4061,35.5417,27800.0
2005-09-12 13:20:00,52.44,52.44,52.34,52.37,21400.0,35.5417,35.5417,35.4739,35.4942,21400.0
2005-09-12 13:30:00,52.37,52.37,52.24,52.3,29600.0,35.4942,35.4942,35.4061,35.4468,29600.0
2005-09-12 13:40:00,52.29,52.32,52.28,52.28,25600.0,35.44,35.4604,35.4332,35.4332,25600.0
2005-09-12 13:50:00,52.28,52.31,52.15,52.21,45000.0,35.4332,35.4536,35.3451,35.3858,45000.0
2005-09-12 14:00:00,52.21,52.26,52.12,52.25,46000.0,35.3858,35.4197,35.3248,35.4129,46000.0
2005-09-12 14:10:00,52.25,52.33,52.23,52.32,55300.0,35.4129,35.4671,35.3994,35.4604,55300.0
2005-09-12 14:20:00,52.32,52.33,52.1,52.16,110600.0,35.4604,35.4671,35.3112,35.3519,110600.0
2005-09-12 14:30:00,52.17,52.25,52.16,52.24,37300.0,35.3587,35.4129,35.3519,35.4061,37300.0
2005-09-12 14:40:00,52.25,52.4,52.25,52.35,42000.0,35.4129,35.5146,35.4129,35.4807,42000.0
2005-09-12 14:50:00,52.36,52.54,52.34,52.54,64500.0,35.4875,35.6095,35.4739,35.6095,64500.0
2005-09-12 15:00:00,52.54,52.54,52.44,52.44,61700.0,35.6095,35.6095,35.5417,35.5417,61700.0
2005-09-12 15:10:00,52.48,52.59,52.44,52.52,47800.0,35.5688,35.6434,35.5417,35.5959,47800.0
2005-09-12 15:20:00,52.51,52.75,52.5,52.69,88700.0,35.5891,35.7518,35.5824,35.7111,88700.0
2005-09-12 15:30:00,52.72,52.72,52.59,52.59,52900.0,35.7315,35.7315,35.6434,35.6434,52900.0
2005-09-12 15:40:00,52.59,52.77,52.55,52.77,45000.0,35.6434,35.7653,35.6162,35.7653,45000.0
2005-09-12 15:50:00,52.75,52.89,52.74,52.74,129500.0,35.7518,35.8467,35.745,35.745,129500.0
2005-09-13 09:30:00,53.0,53.09,52.5,52.5,256300.0,35.9212,35.9822,35.5824,35.5824,256300.0
2005-09-13 09:40:00,52.51,52.9,52.49,52.77,154500.0,35.5891,35.8535,35.5756,35.7653,154500.0
2005-09-13 09:50:00,52.77,52.87,52.51,52.61,97700.0,35.7653,35.8331,35.5891,35.6569,97700.0
2005-09-13 10:00:00,52.61,52.76,52.45,52.74,132300.0,35.6569,35.7586,35.5485,35.745,132300.0
2005-09-13 10:10:00,52.73,52.93,52.73,52.91,58000.0,35.7382,35.8738,35.7382,35.8602,58000.0
2005-09-13 10:20:00,52.94,53.0,52.85,52.87,63400.0,35.8806,35.9212,35.8196,35.8331,63400.0
2005-09-13 10:30:00,52.87,52.87,52.74,52.76,44300.0,35.8331,35.8331,35.745,35.7586,44300.0
2005-09-13 10:40:00,52.75,52.76,52.59,52.67,30800.0,35.7518,35.7586,35.6434,35.6976,30800.0
2005-09-13 10:50:00,52.67,52.67,52.52,52.56,30100.0,35.6976,35.6976,35.5959,35.623,30100.0
2005-09-13 11:00:00,52.58,52.92,52.56,52.84,60200.0,35.6366,35.867,35.623,35.8128,60200.0
2005-09-13 11:10:00,52.84,53.0,52.79,52.95,75000.0,35.8128,35.9212,35.7789,35.8873,75000.0
2005-09-13 11:20:00,52.93,52.93,52.75,52.82,41600.0,35.8738,35.8738,35.7518,35.7992,41600.0
2005-09-13 11:30:00,52.85,52.9,52.74,52.76,19200.0,35.8196,35.8535,35.745,35.7586,19200.0
2005-09-13 11:40:00,52.76,52.78,52.71,52.72,16300.0,35.7586,35.7721,35.7247,35.7315,16300.0
2005-09-13 11:50:00,52.71,52.78,52.66,52.75,12200.0,35.7247,35.7721,35.6908,35.7518,12200.0
2005-09-13 12:00:00,52.76,52.76,52.67,52.67,26200.0,35.7586,35.7586,35.6976,35.6976,26200.0
2005-09-13 12:10:00,52.68,52.79,52.67,52.7,15100.0,35.7043,35.7789,35.6976,35.7179,15100.0
2005-09-13 12:20:00,52.7,52.76,52.67,52.68,14300.0,35.7179,35.7586,35.6976,35.7043,14300.0
2005-09-13 12:30:00,52.67,52.78,52.67,52.75,22500.0,35.6976,35.7721,35.6976,35.7518,22500.0
2005-09-13 12:40:00,52.75,52.8,52.72,52.79,15600.0,35.7518,35.7857,35.7315,35.7789,15600.0
2005-09-13 12:50:00,52.8,52.9,52.8,52.85,34900.0,35.7857,35.8535,35.7857,35.8196,34900.0
2005-09-13 13:00:00,52.86,52.9,52.85,52.89,31400.0,35.8263,35.8535,35.8196,35.8467,31400.0
2005-09-13 13:10:00,52.89,52.94,52.86,52.92,15600.0,35.8467,35.8806,35.8263,35.867,15600.0
2005-09-13 13:20:00,52.89,52.93,52.81,52.92,34700.0,35.8467,35.8738,35.7925,35.867,34700.0
2005-09-13 13:30:00,52.92,52.92,52.88,52.88,7700.0,35.867,35.867,35.8399,35.8399,7700.0
2005-09-13 13:40:00,52.88,52.89,52.8,52.82,38600.0,35.8399,35.8467,35.7857,35.7992,38600.0
2005-09-13 13:50:00,52.81,52.82,52.7,52.72,46100.0,35.7925,35.7992,35.7179,35.7315,46100.0
2005-09-13 14:00:00,52.72,52.72,52.6,52.6,13300.0,35.7315,35.7315,35.6501,35.6501,13300.0
2005-09-13 14:10:00,52.6,52.8,52.6,52.72,24700.0,35.6501,35.7857,35.6501,35.7315,24700.0
2005-09-13 14:20:00,52.71,52.74,52.66,52.67,19300.0,35.7247,35.745,35.6908,35.6976,19300.0
2005-09-13 14:30:00,52.66,52.68,52.55,52.58,33100.0,35.6908,35.7043,35.6162,35.6366,33100.0
2005-09-13 14:40:00,52.55,52.59,52.5,52.5,14800.0,35.6162,35.6434,35.5824,35.5824,14800.0
2005-09-13 14:50:00,52.5,52.51,52.24,52.25,42200.0,35.5824,35.5891,35.4061,35.4129,42200.0
2005-09-13 15:00:00,52.28,52.28,52.07,52.07,57900.0,35.4332,35.4332,35.2909,35.2909,57900.0
2005-09-13 15:10:00,52.07,52.11,51.9,51.97,58200.0,35.2909,35.318,35.1757,35.2231,58200.0
2005-09-13 15:20:00,51.96,52.0,51.9,51.9,40800.0,35.2164,35.2435,35.1757,35.1757,40800.0
2005-09-13 15:30:00,51.9,51.92,51.68,51.71,84200.0,35.1757,35.1893,35.0266,35.0469,84200.0
2005-09-13 15:40:00,51.71,51.74,51.58,51.58,69400.0,35.0469,35.0673,34.9588,34.9588,69400.0
2005-09-13 15:50:00,51.58,51.6,51.42,51.57,118200.0,34.9588,34.9724,34.8504,34.952,118200.0
2005-09-14 09:30:00,65.0,65.0,51.9,52.01,65000.0,44.0543,44.0543,35.1757,35.2502,65000.0
2005-09-14 09:40:00,52.01,52.06,51.13,51.41,76300.0,35.2502,35.2841,34.6538,34.8436,76300.0
2005-09-14 09:50:00,51.41,51.65,51.31,51.55,98400.0,34.8436,35.0063,34.7758,34.9385,98400.0
2005-09-14 10:00:00,51.55,51.56,51.2,51.27,47700.0,34.9385,34.9453,34.7013,34.7487,47700.0
2005-09-14 10:10:00,51.26,51.92,51.26,51.92,77700.0,34.7419,35.1893,34.7419,35.1893,77700.0
2005-09-14 10:20:00,51.91,51.92,51.68,51.7,34700.0,35.1825,35.1893,35.0266,35.0401,34700.0
2005-09-14 10:30:00,51.65,51.9,51.65,51.86,34300.0,35.0063,35.1757,35.0063,35.1486,34300.0
2005-09-14 10:40:00,51.87,52.08,51.85,51.85,52300.0,35.1554,35.2977,35.1418,35.1418,52300.0
2005-09-14 10:50:00,51.86,51.97,51.85,51.9,30800.0,35.1486,35.2231,35.1418,35.1757,30800.0
2005-09-14 11:00:00,51.88,51.88,51.55,51.59,58000.0,35.1621,35.1621,34.9385,34.9656,58000.0
2005-09-14 11:10:00,51.58,51.64,51.46,51.53,49300.0,34.9588,34.9995,34.8775,34.9249,49300.0
2005-09-14 11:20:00,51.55,51.73,51.55,51.73,38000.0,34.9385,35.0605,34.9385,35.0605,38000.0
2005-09-14 11:30:00,51.73,51.73,51.58,51.59,26400.0,35.0605,35.0605,34.9588,34.9656,26400.0
2005-09-14 11:40:00,51.59,51.59,51.47,51.48,28000.0,34.9656,34.9656,34.8843,34.891,28000.0
2005-09-14 11:50:00,51.48,51.5,51.44,51.44,28900.0,34.891,34.9046,34.8639,34.8639,28900.0
2005-09-14 12:00:00,51.44,51.57,51.36,51.57,47500.0,34.8639,34.952,34.8097,34.952,47500.0
2005-09-14 12:10:00,51.6,51.74,51.58,51.7,59300.0,34.9724,35.0673,34.9588,35.0401,59300.0
2005-09-14 12:20:00,51.7,51.75,51.67,51.69,47500.0,35.0401,35.074,35.0198,35.0334,47500.0
2005-09-14 12:30:00,51.7,51.71,51.59,51.62,44900.0,35.0401,35.0469,34.9656,34.9859,44900.0
2005-09-14 12:40:00,51.62,51.68,51.56,51.56,18100.0,34.9859,35.0266,34.9453,34.9453,18100.0
2005-09-14 12:50:00,51.57,51.61,51.45,51.53,57500.0,34.952,34.9791,34.8707,34.9249,57500.0
2005-09-14 13:00:00,51.53,51.55,51.49,51.49,15800.0,34.9249,34.9385,34.8978,34.8978,15800.0
2005-09-14 13:10:00,51.49,51.53,51.42,51.51,32500.0,34.8978,34.9249,34.8504,34.9114,32500.0
2005-09-14 13:20:00,51.51,51.61,51.51,51.58,26300.0,34.9114,34.9791,34.9114,34.9588,26300.0
2005-09-14 13:30:00,51.57,51.58,51.44,51.48,22200.0,34.952,34.9588,34.8639,34.891,22200.0
2005-09-14 13:40:00,51.48,51.51,51.43,51.46,22000.0,34.891,34.9114,34.8571,34.8775,22000.0
2005-09-14 13:50:00,51.47,51.59,51.44,51.59,17700.0,34.8843,34.9656,34.8639,34.9656,17700.0
2005-09-14 14:00:00,51.59,51.63,51.57,51.6,68500.0,34.9656,34.9927,34.952,34.9724,68500.0
2005-09-14 14:10:00,51.6,51.62,51.37,51.38,57600.0,34.9724,34.9859,34.8165,34.8233,57600.0
2005-09-14 14:20:00,51.41,51.48,51.38,51.41,32100.0,34.8436,34.891,34.8233,34.8436,32100.0
2005-09-14 14:30:00,51.41,51.48,51.38,51.43,17700.0,34.8436,34.891,34.8233,34.8571,17700.0
2005-09-14 14:40:00,51.43,51.51,51.43,51.47,41600.0,34.8571,34.9114,34.8571,34.8843,41600.0
2005-09-14 14:50:00,51.47,51.57,51.47,51.54,28500.0,34.8843,34.952,34.8843,34.9317,28500.0
2005-09-14 15:00:00,51.53,51.53,51.47,51.48,29500.0,34.9249,34.9249,34.8843,34.891,29500.0
2005-09-14 15:10:00,51.46,51.5,51.43,51.47,41000.0,34.8775,34.9046,34.8571,34.8843,41000.0
2005-09-14 15:20:00,51.47,51.54,51.42,51.42,48000.0,34.8843,34.9317,34.8504,34.8504,48000.0
2005-09-14 15:30:00,51.42,51.43,51.28,51.3,58200.0,34.8504,34.8571,34.7555,34.769,58200.0
2005-09-14 15:40:00,51.31,51.31,51.2,51.23,62100.0,34.7758,34.7758,34.7013,34.7216,62100.0
2005-09-14 15:50:00,51.23,51.24,51.19,51.2,98400.0,34.7216,34.7284,34.6945,34.7013,98400.0
2005-09-15 09:30:00,50.95,51.0,50.3,50.35,144800.0,34.5318,34.5657,34.0913,34.1252,144800.0
2005-09-15 09:40:00,50.32,50.4,50.0,50.01,126800.0,34.1048,34.1591,33.888,33.8947,126800.0
2005-09-15 09:50:00,50.01,50.4,49.68,49.84,286000.0,33.8947,34.1591,33.6711,33.7795,286000.0
2005-09-15 10:00:00,49.8,49.88,49.37,49.39,278300.0,33.7524,33.8066,33.461,33.4745,278300.0
2005-09-15 10:10:00,49.5,49.73,48.93,49.29,367500.0,33.5491,33.705,33.1628,33.4067,367500.0
2005-09-15 10:20:00,49.29,49.44,49.23,49.35,233300.0,33.4067,33.5084,33.3661,33.4474,233300.0
2005-09-15 10:30:00,49.38,49.49,49.3,49.36,161300.0,33.4677,33.5423,33.4135,33.4542,161300.0
2005-09-15 10:40:00,49.34,49.5,49.31,49.34,95500.0,33.4406,33.5491,33.4203,33.4406,95500.0
2005-09-15 10:50:00,49.33,49.43,49.25,49.25,83900.0,33.4339,33.5016,33.3796,33.3796,83900.0
2005-09-15 11:00:00,49.25,49.4,49.2,49.29,66000.0,33.3796,33.4813,33.3457,33.4067,66000.0
2005-09-15 11:10:00,49.26,49.35,49.12,49.25,123600.0,33.3864,33.4474,33.2915,33.3796,123600.0
2005-09-15 11:20:00,49.31,49.4,49.28,49.39,44200.0,33.4203,33.4813,33.4,33.4745,44200.0
2005-09-15 11:30:00,49.39,49.65,49.38,49.65,105400.0,33.4745,33.6507,33.4677,33.6507,105400.0
2005-09-15 11:40:00,49.64,49.71,49.61,49.65,112700.0,33.644,33.6914,33.6236,33.6507,112700.0
2005-09-15 11:50:00,49.66,49.71,49.65,49.67,64000.0,33.6575,33.6914,33.6507,33.6643,64000.0
2005-09-15 12:00:00,49.68,49.68,49.34,49.52,96500.0,33.6711,33.6711,33.4406,33.5626,96500.0
2005-09-15 12:10:00,49.52,49.6,49.43,49.57,26200.0,33.5626,33.6169,33.5016,33.5965,26200.0
2005-09-15 12:20:00,49.56,49.59,49.47,49.59,36300.0,33.5897,33.6101,33.5287,33.6101,36300.0
2005-09-15 12:30:00,49.57,49.8,49.54,49.74,87100.0,33.5965,33.7524,33.5762,33.7117,87100.0
2005-09-15 12:40:00,49.75,49.78,49.58,49.66,64600.0,33.7185,33.7388,33.6033,33.6575,64600.0
2005-09-15 12:50:00,49.66,49.66,49.62,49.64,20300.0,33.6575,33.6575,33.6304,33.644,20300.0
2005-09-15 13:00:00,49.65,49.65,49.59,49.65,23300.0,33.6507,33.6507,33.6101,33.6507,23300.0
2005-09-15 13:10:00,49.65,49.92,49.65,49.9,178100.0,33.6507,33.8337,33.6507,33.8202,178100.0
2005-09-15 13:20:00,49.87,49.95,49.75,49.82,66800.0,33.7998,33.8541,33.7185,33.766,66800.0
2005-09-15 13:30:00,49.81,49.9,49.77,49.9,74600.0,33.7592,33.8202,33.7321,33.8202,74600.0
2005-09-15 13:40:00,49.89,49.89,49.81,49.86,36700.0,33.8134,33.8134,33.7592,33.7931,36700.0
2005-09-15 13:50:00,49.86,49.92,49.77,49.79,56400.0,33.7931,33.8337,33.7321,33.7456,56400.0
2005-09-15 14:00:00,49.78,49.81,49.75,49.8,39200.0,33.7388,33.7592,33.7185,33.7524,39200.0
2005-09-15 14:10:00,49.78,49.82,49.75,49.8,46400.0,33.7388,33.766,33.7185,33.7524,46400.0
2005-09-15 14:20:00,49.81,49.92,49.75,49.91,61600.0,33.7592,33.8337,33.7185,33.827,61600.0
2005-09-15 14:30:00,49.85,49.91,49.8,49.89,64600.0,33.7863,33.827,33.7524,33.8134,64600.0
2005-09-15 14:40:00,49.89,49.89,49.75,49.75,57000.0,33.8134,33.8134,33.7185,33.7185,57000.0
2005-09-15 14:50:00,49.76,49.89,49.75,49.8,38900.0,33.7253,33.8134,33.7185,33.7524,38900.0
2005-09-15 15:00:00,49.78,49.8,49.74,49.76,96500.0,33.7388,33.7524,33.7117,33.7253,96500.0
2005-09-15 15:10:00,49.75,49.9,49.74,49.81,150000.0,33.7185,33.8202,33.7117,33.7592,150000.0
2005-09-15 15:20:00,49.81,49.95,49.81,49.84,101700.0,33.7592,33.8541,33.7592,33.7795,101700.0
2005-09-15 15:30:00,49.85,49.9,49.78,49.89,147100.0,33.7863,33.8202,33.7388,33.8134,147100.0
2005-09-15 15:40:00,49.9,49.9,49.82,49.82,126900.0,33.8202,33.8202,33.766,33.766,126900.0
2005-09-15 15:50:00,49.82,50.04,49.82,49.97,222100.0,33.766,33.9151,33.766,33.8676,222100.0
2005-09-16 09:30:00,50.27,51.15,50.02,50.12,288500.0,34.0709,34.6674,33.9015,33.9693,288500.0
2005-09-16 09:40:00,50.12,50.27,49.8,49.84,133700.0,33.9693,34.0709,33.7524,33.7795,133700.0
2005-09-16 09:50:00,49.85,50.25,49.81,50.21,89300.0,33.7863,34.0574,33.7592,34.0303,89300.0
2005-09-16 10:00:00,50.21,50.5,50.11,50.32,137600.0,34.0303,34.2268,33.9625,34.1048,137600.0
2005-09-16 10:10:00,50.31,50.4,50.23,50.32,92000.0,34.0981,34.1591,34.0438,34.1048,92000.0
2005-09-16 10:20:00,50.31,50.38,50.22,50.31,36200.0,34.0981,34.1455,34.0371,34.0981,36200.0
2005-09-16 10:30:00,50.33,50.42,50.25,50.25,57500.0,34.1116,34.1726,34.0574,34.0574,57500.0
2005-09-16 10:40:00,50.25,50.38,50.11,50.26,61600.0,34.0574,34.1455,33.9625,34.0642,61600.0
2005-09-16 10:50:00,50.29,50.31,50.24,50.28,31300.0,34.0845,34.0981,34.0506,34.0777,31300.0
2005-09-16 11:00:00,50.26,50.26,50.04,50.07,42500.0,34.0642,34.0642,33.9151,33.9354,42500.0
2005-09-16 11:10:00,50.07,50.13,50.0,50.0,56500.0,33.9354,33.9761,33.888,33.888,56500.0
2005-09-16 11:20:00,50.01,50.08,50.0,50.07,38800.0,33.8947,33.9422,33.888,33.9354,38800.0
2005-09-16 11:30:00,50.08,50.09,50.04,50.07,24300.0,33.9422,33.949,33.9151,33.9354,24300.0
2005-09-16 11:40:00,50.07,50.1,50.01,50.01,26200.0,33.9354,33.9557,33.8947,33.8947,26200.0
2005-09-16 11:50:00,50.01,50.14,50.0,50.1,54100.0,33.8947,33.9828,33.888,33.9557,54100.0
2005-09-16 12:00:00,50.1,50.16,50.09,50.12,25500.0,33.9557,33.9964,33.949,33.9693,25500.0
2005-09-16 12:10:00,50.12,50.12,50.03,50.04,35400.0,33.9693,33.9693,33.9083,33.9151,35400.0
2005-09-16 12:20:00,50.03,50.16,50.03,50.16,22000.0,33.9083,33.9964,33.9083,33.9964,22000.0
2005-09-16 12:30:00,50.15,50.18,50.11,50.14,37800.0,33.9896,34.01,33.9625,33.9828,37800.0
2005-09-16 12:40:00,50.13,50.14,49.88,49.88,61500.0,33.9761,33.9828,33.8066,33.8066,61500.0
2005-09-16 12:50:00,49.86,49.98,49.8,49.98,20600.0,33.7931,33.8744,33.7524,33.8744,20600.0
2005-09-16 13:00:00,49.97,50.11,49.97,50.08,28800.0,33.8676,33.9625,33.8676,33.9422,28800.0
2005-09-16 13:10:00,50.08,50.23,50.07,50.09,45600.0,33.9422,34.0438,33.9354,33.949,45600.0
2005-09-16 13:20:00,50.11,50.14,50.02,50.05,15000.0,33.9625,33.9828,33.9015,33.9218,15000.0
2005-09-16 13:30:00,50.05,50.15,50.05,50.14,24900.0,33.9218,33.9896,33.9218,33.9828,24900.0
2005-09-16 13:40:00,50.12,50.19,50.1,50.17,35000.0,33.9693,34.0167,33.9557,34.0032,35000.0
2005-09-16 13:50:00,50.16,50.16,50.04,50.07,30300.0,33.9964,33.9964,33.9151,33.9354,30300.0
2005-09-16 14:00:00,50.09,50.16,50.09,50.09,39400.0,33.949,33.9964,33.949,33.949,39400.0
2005-09-16 14:10:00,50.09,50.1,50.08,50.08,20200.0,33.949,33.9557,33.9422,33.9422,20200.0
2005-09-16 14:20:00,50.08,50.12,50.06,50.08,29200.0,33.9422,33.9693,33.9286,33.9422,29200.0
2005-09-16 14:30:00,50.08,50.08,49.98,49.98,19200.0,33.9422,33.9422,33.8744,33.8744,19200.0
2005-09-16 14:40:00,49.98,49.98,49.9,49.92,25800.0,33.8744,33.8744,33.8202,33.8337,25800.0
2005-09-16 14:50:00,49.92,49.95,49.89,49.91,62600.0,33.8337,33.8541,33.8134,33.827,62600.0
2005-09-16 15:00:00,49.91,50.0,49.88,49.95,80400.0,33.827,33.888,33.8066,33.8541,80400.0
2005-09-16 15:10:00,49.96,50.03,49.95,49.99,35400.0,33.8608,33.9083,33.8541,33.8812,35400.0
2005-09-16 15:20:00,49.99,49.99,49.9,49.92,55900.0,33.8812,33.8812,33.8202,33.8337,55900.0
2005-09-16 15:30:00,49.92,49.95,49.78,49.94,64700.0,33.8337,33.8541,33.7388,33.8473,64700.0
2005-09-16 15:40:00,49.93,49.93,49.42,49.42,110300.0,33.8405,33.8405,33.4949,33.4949,110300.0
2005-09-16 15:50:00,49.42,49.65,49.37,49.64,136500.0,33.4949,33.6507,33.461,33.644,136500.0
2005-09-19 09:30:00,49.52,49.53,48.79,48.79,128000.0,33.5626,33.5694,33.0679,33.0679,128000.0
2005-09-19 09:40:00,48.8,48.96,48.5,48.81,185900.0,33.0746,33.1831,32.8713,33.0814,185900.0
2005-09-19 09:50:00,48.86,48.86,48.4,48.5,122000.0,33.1153,33.1153,32.8035,32.8713,122000.0
2005-09-19 10:00:00,48.49,48.7,48.41,48.6,90000.0,32.8645,33.0069,32.8103,32.9391,90000.0
2005-09-19 10:10:00,48.6,48.87,48.55,48.86,87200.0,32.9391,33.1221,32.9052,33.1153,87200.0
2005-09-19 10:20:00,48.8,48.96,48.64,48.76,84300.0,33.0746,33.1831,32.9662,33.0475,84300.0
2005-09-19 10:30:00,48.75,48.78,48.5,48.74,45100.0,33.0408,33.0611,32.8713,33.034,45100.0
2005-09-19 10:40:00,48.78,48.82,48.56,48.6,29700.0,33.0611,33.0882,32.912,32.9391,29700.0
2005-09-19 10:50:00,48.6,48.63,48.42,48.44,51100.0,32.9391,32.9594,32.8171,32.8306,51100.0
2005-09-19 11:00:00,48.44,48.51,48.42,48.45,23300.0,32.8306,32.8781,32.8171,32.8374,23300.0
2005-09-19 11:10:00,48.45,48.57,48.43,48.55,69800.0,32.8374,32.9188,32.8239,32.9052,69800.0
2005-09-19 11:20:00,48.55,48.65,48.44,48.51,64200.0,32.9052,32.973,32.8306,32.8781,64200.0
2005-09-19 11:30:00,48.51,48.52,48.31,48.31,51400.0,32.8781,32.8849,32.7425,32.7425,51400.0
2005-09-19 11:40:00,48.31,48.45,48.21,48.29,65300.0,32.7425,32.8374,32.6748,32.729,65300.0
2005-09-19 11:50:00,48.28,48.4,48.24,48.33,86600.0,32.7222,32.8035,32.6951,32.7561,86600.0
2005-09-19 12:00:00,48.35,48.43,48.35,48.38,26200.0,32.7697,32.8239,32.7697,32.79,26200.0
2005-09-19 12:10:00,48.37,48.54,48.36,48.47,40000.0,32.7832,32.8984,32.7764,32.851,40000.0
2005-09-19 12:20:00,48.48,48.54,48.36,48.47,36700.0,32.8578,32.8984,32.7764,32.851,36700.0
2005-09-19 12:30:00,48.45,48.56,48.41,48.53,22400.0,32.8374,32.912,32.8103,32.8916,22400.0
2005-09-19 12:40:00,48.55,48.73,48.55,48.71,14500.0,32.9052,33.0272,32.9052,33.0136,14500.0
2005-09-19 12:50:00,48.71,48.75,48.64,48.75,25400.0,33.0136,33.0408,32.9662,33.0408,25400.0
2005-09-19 13:00:00,48.79,48.79,48.69,48.69,13500.0,33.0679,33.0679,33.0001,33.0001,13500.0
2005-09-19 13:10:00,48.68,48.73,48.66,48.67,18400.0,32.9933,33.0272,32.9798,32.9865,18400.0
2005-09-19 13:20:00,48.67,48.71,48.63,48.65,6300.0,32.9865,33.0136,32.9594,32.973,6300.0
2005-09-19 13:30:00,48.65,48.74,48.62,48.71,25000.0,32.973,33.034,32.9526,33.0136,25000.0
2005-09-19 13:40:00,48.71,48.76,48.7,48.7,12200.0,33.0136,33.0475,33.0069,33.0069,12200.0
2005-09-19 13:50:00,48.72,48.77,48.72,48.72,7500.0,33.0204,33.0543,33.0204,33.0204,7500.0
2005-09-19 14:00:00,48.7,48.7,48.55,48.55,36200.0,33.0069,33.0069,32.9052,32.9052,36200.0
2005-09-19 14:10:00,48.55,48.6,48.46,48.49,18500.0,32.9052,32.9391,32.8442,32.8645,18500.0
2005-09-19 14:20:00,48.46,48.49,48.32,48.35,61600.0,32.8442,32.8645,32.7493,32.7697,61600.0
2005-09-19 14:30:00,48.38,48.55,48.36,48.55,30700.0,32.79,32.9052,32.7764,32.9052,30700.0
2005-09-19 14:40:00,48.53,48.63,48.49,48.51,117300.0,32.8916,32.9594,32.8645,32.8781,117300.0
2005-09-19 14:50:00,48.52,48.55,48.42,48.47,23600.0,32.8849,32.9052,32.8171,32.851,23600.0
2005-09-19 15:00:00,48.47,48.47,48.36,48.42,26400.0,32.851,32.851,32.7764,32.8171,26400.0
2005-09-19 15:10:00,48.42,48.47,48.34,48.34,40400.0,32.8171,32.851,32.7629,32.7629,40400.0
2005-09-19 15:20:00,48.34,48.35,48.27,48.35,28000.0,32.7629,32.7697,32.7154,32.7697,28000.0
2005-09-19 15:30:00,48.35,48.52,48.35,48.5,48800.0,32.7697,32.8849,32.7697,32.8713,48800.0
2005-09-19 15:40:00,48.49,48.59,48.46,48.57,53800.0,32.8645,32.9323,32.8442,32.9188,53800.0
2005-09-19 15:50:00,48.56,48.59,48.4,48.5,55800.0,32.912,32.9323,32.8035,32.8713,55800.0
2005-09-20 09:30:00,48.74,49.2,48.7,49.07,107100.0,33.034,33.3457,33.0069,33.2576,107100.0
2005-09-20 09:40:00,49.18,49.2,48.82,48.98,107900.0,33.3322,33.3457,33.0882,33.1966,107900.0
2005-09-20 09:50:00,48.98,48.98,48.75,48.89,39300.0,33.1966,33.1966,33.0408,33.1356,39300.0
2005-09-20 10:00:00,48.9,48.98,48.77,48.77,56300.0,33.1424,33.1966,33.0543,33.0543,56300.0
2005-09-20 10:10:00,48.76,48.85,48.7,48.79,82600.0,33.0475,33.1085,33.0069,33.0679,82600.0
2005-09-20 10:20:00,48.8,48.86,48.73,48.76,44500.0,33.0746,33.1153,33.0272,33.0475,44500.0
2005-09-20 10:30:00,48.76,48.76,48.64,48.67,33300.0,33.0475,33.0475,32.9662,32.9865,33300.0
2005-09-20 10:40:00,48.68,48.7,48.48,48.51,76300.0,32.9933,33.0069,32.8578,32.8781,76300.0
2005-09-20 10:50:00,48.5,48.5,48.19,48.4,86200.0,32.8713,32.8713,32.6612,32.8035,86200.0
2005-09-20 11:00:00,48.39,48.41,48.15,48.18,65800.0,32.7968,32.8103,32.6341,32.6544,65800.0
2005-09-20 11:10:00,48.22,48.27,48.15,48.24,50200.0,32.6815,32.7154,32.6341,32.6951,50200.0
2005-09-20 11:20:00,48.25,48.37,48.2,48.23,48000.0,32.7019,32.7832,32.668,32.6883,48000.0
2005-09-20 11:30:00,48.24,48.26,48.19,48.19,65700.0,32.6951,32.7087,32.6612,32.6612,65700.0
2005-09-20 11:40:00,48.19,48.19,47.82,47.96,99500.0,32.6612,32.6612,32.4104,32.5053,99500.0
2005-09-20 11:50:00,47.96,48.0,47.83,47.87,69800.0,32.5053,32.5324,32.4172,32.4443,69800.0
2005-09-20 12:00:00,47.87,47.94,47.81,47.91,32000.0,32.4443,32.4918,32.4037,32.4714,32000.0
2005-09-20 12:10:00,47.9,47.91,47.84,47.89,52400.0,32.4647,32.4714,32.424,32.4579,52400.0
2005-09-20 12:20:00,47.89,47.94,47.89,47.9,40200.0,32.4579,32.4918,32.4579,32.4647,40200.0
2005-09-20 12:30:00,47.91,47.92,47.89,47.9,51400.0,32.4714,32.4782,32.4579,32.4647,51400.0
2005-09-20 12:40:00,47.92,47.94,47.88,47.9,35300.0,32.4782,32.4918,32.4511,32.4647,35300.0
2005-09-20 12:50:00,47.91,47.97,47.89,47.97,23900.0,32.4714,32.5121,32.4579,32.5121,23900.0
2005-09-20 13:00:00,47.97,48.0,47.94,47.95,35300.0,32.5121,32.5324,32.4918,32.4985,35300.0
2005-09-20 13:10:00,47.95,47.95,47.84,47.84,28100.0,32.4985,32.4985,32.424,32.424,28100.0
2005-09-20 13:20:00,47.87,47.91,47.83,47.89,13100.0,32.4443,32.4714,32.4172,32.4579,13100.0
2005-09-20 13:30:00,47.9,47.95,47.89,47.94,27500.0,32.4647,32.4985,32.4579,32.4918,27500.0
2005-09-20 13:40:00,47.92,47.99,47.72,47.86,50000.0,32.4782,32.5257,32.3427,32.4375,50000.0
2005-09-20 13:50:00,47.92,48.05,47.92,47.96,62300.0,32.4782,32.5663,32.4782,32.5053,62300.0
2005-09-20 14:00:00,47.95,47.95,47.65,47.66,49800.0,32.4985,32.4985,32.2952,32.302,49800.0
2005-09-20 14:10:00,47.66,47.78,47.52,47.63,55400.0,32.302,32.3833,32.2071,32.2817,55400.0
2005-09-20 14:20:00,47.51,47.59,47.32,47.44,70500.0,32.2003,32.2546,32.0716,32.1529,70500.0
2005-09-20 14:30:00,47.44,47.72,47.44,47.57,69300.0,32.1529,32.3427,32.1529,32.241,69300.0
2005-09-20 14:40:00,47.57,47.57,46.4,46.66,349200.0,32.241,32.241,31.448,31.6242,349200.0
2005-09-20 14:50:00,46.7,46.7,45.81,46.13,379700.0,31.6513,31.6513,31.0481,31.265,379700.0
2005-09-20 15:00:00,46.1,46.13,45.65,45.97,391600.0,31.2447,31.265,30.9397,31.1566,391600.0
2005-09-20 15:10:00,45.93,46.18,45.6,45.94,255200.0,31.1295,31.2989,30.9058,31.1363,255200.0
2005-09-20 15:20:00,45.97,46.35,45.79,46.25,199300.0,31.1566,31.4141,31.0346,31.3464,199300.0
2005-09-20 15:30:00,46.28,47.0,45.9,46.22,218200.0,31.3667,31.8547,31.1091,31.326,218200.0
2005-09-20 15:40:00,46.21,46.24,45.98,46.0,170300.0,31.3192,31.3396,31.1634,31.1769,170300.0
2005-09-20 15:50:00,45.98,46.09,45.86,45.9,233800.0,31.1634,31.2379,31.082,31.1091,233800.0
2005-09-21 09:30:00,45.75,45.96,45.71,45.79,141400.0,31.0075,31.1498,30.9804,31.0346,141400.0
2005-09-21 09:40:00,45.78,45.8,45.0,45.0,261100.0,31.0278,31.0414,30.4992,30.4992,261100.0
2005-09-21 09:50:00,44.9,45.0,44.55,44.56,379300.0,30.4314,30.4992,30.1942,30.2009,379300.0
2005-09-21 10:00:00,44.55,44.8,44.5,44.61,336900.0,30.1942,30.3636,30.1603,30.2348,336900.0
2005-09-21 10:10:00,44.68,44.93,44.67,44.67,221200.0,30.2823,30.4517,30.2755,30.2755,221200.0
2005-09-21 10:20:00,44.68,44.77,44.65,44.69,217200.0,30.2823,30.3433,30.2619,30.2891,217200.0
2005-09-21 10:30:00,44.7,45.26,44.67,45.22,210700.0,30.2958,30.6754,30.2755,30.6483,210700.0
2005-09-21 10:40:00,45.22,45.48,45.07,45.4,239900.0,30.6483,30.8245,30.5466,30.7703,239900.0
2005-09-21 10:50:00,45.4,45.67,45.37,45.58,246400.0,30.7703,30.9533,30.7499,30.8923,246400.0
2005-09-21 11:00:00,45.58,53.75,45.51,45.84,207100.0,30.8923,36.4296,30.8448,31.0685,207100.0
2005-09-21 11:10:00,45.84,45.84,45.51,45.68,133000.0,31.0685,31.0685,30.8448,30.96,133000.0
2005-09-21 11:20:00,45.67,45.69,45.23,45.3,99500.0,30.9533,30.9668,30.655,30.7025,99500.0
2005-09-21 11:30:00,45.29,45.68,45.24,45.61,119900.0,30.6957,30.96,30.6618,30.9126,119900.0
2005-09-21 11:40:00,45.61,45.79,45.5,45.69,107500.0,30.9126,31.0346,30.838,30.9668,107500.0
2005-09-21 11:50:00,45.73,45.8,45.55,45.56,83100.0,30.9939,31.0414,30.8719,30.8787,83100.0
2005-09-21 12:00:00,45.57,45.74,45.52,45.67,85400.0,30.8855,31.0007,30.8516,30.9533,85400.0
2005-09-21 12:10:00,45.65,45.85,45.59,45.83,69600.0,30.9397,31.0753,30.899,31.0617,69600.0
2005-09-21 12:20:00,45.82,45.84,45.7,45.74,54800.0,31.0549,31.0685,30.9736,31.0007,54800.0
2005-09-21 12:30:00,45.74,45.78,45.69,45.72,49500.0,31.0007,31.0278,30.9668,30.9871,49500.0
2005-09-21 12:40:00,45.71,45.72,45.57,45.58,62600.0,30.9804,30.9871,30.8855,30.8923,62600.0
2005-09-21 12:50:00,45.56,45.66,45.51,45.63,60400.0,30.8787,30.9465,30.8448,30.9261,60400.0
2005-09-21 13:00:00,45.63,45.75,45.57,45.75,78600.0,30.9261,31.0075,30.8855,31.0075,78600.0
2005-09-21 13:10:00,45.72,45.75,45.66,45.67,54100.0,30.9871,31.0075,30.9465,30.9533,54100.0
2005-09-21 13:20:00,45.67,45.67,45.46,45.46,67700.0,30.9533,30.9533,30.8109,30.8109,67700.0
2005-09-21 13:30:00,45.46,45.48,45.35,45.4,99500.0,30.8109,30.8245,30.7364,30.7703,99500.0
2005-09-21 13:40:00,45.4,45.4,45.28,45.31,79100.0,30.7703,30.7703,30.6889,30.7093,79100.0
2005-09-21 13:50:00,45.31,45.33,45.12,45.23,117700.0,30.7093,30.7228,30.5805,30.655,117700.0
2005-09-21 14:00:00,45.22,45.31,45.15,45.16,75500.0,30.6483,30.7093,30.6008,30.6076,75500.0
2005-09-21 14:10:00,45.16,45.3,45.12,45.25,62000.0,30.6076,30.7025,30.5805,30.6686,62000.0
2005-09-21 14:20:00,45.24,45.27,45.0,45.05,94600.0,30.6618,30.6822,30.4992,30.533,94600.0
2005-09-21 14:30:00,45.04,45.09,44.93,45.09,71300.0,30.5263,30.5602,30.4517,30.5602,71300.0
2005-09-21 14:40:00,45.09,45.2,45.03,45.06,61600.0,30.5602,30.6347,30.5195,30.5398,61600.0
2005-09-21 14:50:00,45.06,45.16,44.98,45.0,174400.0,30.5398,30.6076,30.4856,30.4992,174400.0
2005-09-21 15:00:00,45.0,45.05,44.6,44.65,187900.0,30.4992,30.533,30.2281,30.2619,187900.0
2005-09-21 15:10:00,44.64,44.72,44.51,44.53,138200.0,30.2552,30.3094,30.1671,30.1806,138200.0
2005-09-21 15:20:00,44.53,44.53,44.3,44.41,241400.0,30.1806,30.1806,30.0247,30.0993,241400.0
2005-09-21 15:30:00,44.41,44.57,44.22,44.44,157500.0,30.0993,30.2077,29.9705,30.1196,157500.0
2005-09-21 15:40:00,44.46,44.46,44.17,44.3,170400.0,30.1332,30.1332,29.9366,30.0247,170400.0
2005-09-21 15:50:00,44.31,44.4,44.21,44.31,187100.0,30.0315,30.0925,29.9637,30.0315,187100.0
2005-09-22 09:30:00,44.4,44.85,43.6,44.4,118700.0,30.0925,30.3975,29.5503,30.0925,118700.0
2005-09-22 09:40:00,44.41,44.75,44.25,44.75,100800.0,30.0993,30.3297,29.9908,30.3297,100800.0
2005-09-22 09:50:00,44.75,45.2,44.67,44.9,130200.0,30.3297,30.6347,30.2755,30.4314,130200.0
2005-09-22 10:00:00,44.94,45.03,44.81,44.93,214100.0,30.4585,30.5195,30.3704,30.4517,214100.0
2005-09-22 10:10:00,44.91,45.38,44.85,45.38,253500.0,30.4382,30.7567,30.3975,30.7567,253500.0
2005-09-22 10:20:00,45.36,45.68,45.15,45.28,152700.0,30.7432,30.96,30.6008,30.6889,152700.0
2005-09-22 10:30:00,45.28,45.57,45.24,45.41,100700.0,30.6889,30.8855,30.6618,30.777,100700.0
2005-09-22 10:40:00,45.41,45.55,45.2,45.24,75500.0,30.777,30.8719,30.6347,30.6618,75500.0
2005-09-22 10:50:00,45.2,45.27,45.11,45.15,25000.0,30.6347,30.6822,30.5737,30.6008,25000.0
2005-09-22 11:00:00,45.17,45.48,45.17,45.22,44500.0,30.6144,30.8245,30.6144,30.6483,44500.0
2005-09-22 11:10:00,45.24,45.37,45.17,45.25,41700.0,30.6618,30.7499,30.6144,30.6686,41700.0
2005-09-22 11:20:00,45.28,45.28,45.02,45.06,49100.0,30.6889,30.6889,30.5127,30.5398,49100.0
2005-09-22 11:30:00,45.08,45.1,44.93,44.93,106100.0,30.5534,30.5669,30.4517,30.4517,106100.0
2005-09-22 11:40:00,44.94,45.08,44.87,44.94,92800.0,30.4585,30.5534,30.411,30.4585,92800.0
2005-09-22 11:50:00,44.92,45.02,44.89,44.96,29900.0,30.4449,30.5127,30.4246,30.472,29900.0
2005-09-22 12:00:00,44.98,45.01,44.76,44.76,56600.0,30.4856,30.5059,30.3365,30.3365,56600.0
2005-09-22 12:10:00,44.77,44.88,44.7,44.88,63800.0,30.3433,30.4178,30.2958,30.4178,63800.0
2005-09-22 12:20:00,44.89,45.07,44.85,45.01,55500.0,30.4246,30.5466,30.3975,30.5059,55500.0
2005-09-22 12:30:00,45.01,45.5,44.76,45.04,50600.0,30.5059,30.838,30.3365,30.5263,50600.0
2005-09-22 12:40:00,45.05,45.16,44.96,45.11,72900.0,30.533,30.6076,30.472,30.5737,72900.0
2005-09-22 12:50:00,45.11,45.26,45.02,45.24,40400.0,30.5737,30.6754,30.5127,30.6618,40400.0
2005-09-22 13:00:00,45.25,45.29,45.12,45.2,47400.0,30.6686,30.6957,30.5805,30.6347,47400.0
2005-09-22 13:10:00,45.2,45.42,45.18,45.42,114400.0,30.6347,30.7838,30.6212,30.7838,114400.0
2005-09-22 13:20:00,45.43,46.08,45.4,45.86,257800.0,30.7906,31.2311,30.7703,31.082,257800.0
2005-09-22 13:30:00,45.85,45.99,45.75,45.99,51300.0,31.0753,31.1701,31.0075,31.1701,51300.0
2005-09-22 13:40:00,45.98,46.37,45.98,46.22,107900.0,31.1634,31.4277,31.1634,31.326,107900.0
2005-09-22 13:50:00,46.23,46.54,46.15,46.4,204200.0,31.3328,31.5429,31.2786,31.448,204200.0
2005-09-22 14:00:00,46.4,46.5,46.08,46.22,96700.0,31.448,31.5158,31.2311,31.326,96700.0
2005-09-22 14:10:00,46.2,46.22,45.99,45.99,97100.0,31.3125,31.326,31.1701,31.1701,97100.0
2005-09-22 14:20:00,45.95,46.12,45.89,46.12,136000.0,31.143,31.2582,31.1024,31.2582,136000.0
2005-09-22 14:30:00,46.07,46.09,45.98,46.01,49400.0,31.2244,31.2379,31.1634,31.1837,49400.0
2005-09-22 14:40:00,46.0,46.25,45.95,46.22,80300.0,31.1769,31.3464,31.143,31.326,80300.0
2005-09-22 14:50:00,46.14,46.27,46.07,46.09,61800.0,31.2718,31.3599,31.2244,31.2379,61800.0
2005-09-22 15:00:00,46.09,46.09,45.91,46.04,46000.0,31.2379,31.2379,31.1159,31.204,46000.0
2005-09-22 15:10:00,46.03,46.15,45.89,46.11,70900.0,31.1973,31.2786,31.1024,31.2515,70900.0
2005-09-22 15:20:00,46.13,46.46,46.12,46.39,116800.0,31.265,31.4887,31.2582,31.4412,116800.0
2005-09-22 15:30:00,46.27,46.38,46.06,46.13,98800.0,31.3599,31.4345,31.2176,31.265,98800.0
2005-09-22 15:40:00,46.12,46.14,46.01,46.02,99700.0,31.2582,31.2718,31.1837,31.1905,99700.0
2005-09-22 15:50:00,46.02,46.06,45.98,46.03,134700.0,31.1905,31.2176,31.1634,31.1973,134700.0
2005-09-23 09:30:00,46.2,46.2,45.65,45.99,98400.0,31.3125,31.3125,30.9397,31.1701,98400.0
2005-09-23 09:40:00,46.09,46.13,45.5,45.62,107600.0,31.2379,31.265,30.838,30.9194,107600.0
2005-09-23 09:50:00,45.63,45.68,45.44,45.62,138800.0,30.9261,30.96,30.7974,30.9194,138800.0
2005-09-23 10:00:00,45.6,45.6,45.15,45.33,193100.0,30.9058,30.9058,30.6008,30.7228,193100.0
2005-09-23 10:10:00,45.37,45.45,45.2,45.25,81700.0,30.7499,30.8042,30.6347,30.6686,81700.0
2005-09-23 10:20:00,45.26,45.69,45.2,45.5,74300.0,30.6754,30.9668,30.6347,30.838,74300.0
2005-09-23 10:30:00,45.55,45.8,45.4,45.65,77100.0,30.8719,31.0414,30.7703,30.9397,77100.0
2005-09-23 10:40:00,45.63,45.72,45.4,45.45,56800.0,30.9261,30.9871,30.7703,30.8042,56800.0
2005-09-23 10:50:00,45.45,45.69,45.35,45.66,91300.0,30.8042,30.9668,30.7364,30.9465,91300.0
2005-09-23 11:00:00,45.65,45.82,45.52,45.78,182300.0,30.9397,31.0549,30.8516,31.0278,182300.0
2005-09-23 11:10:00,45.75,46.08,45.74,45.96,111000.0,31.0075,31.2311,31.0007,31.1498,111000.0
2005-09-23 11:20:00,45.94,46.39,45.94,46.19,185900.0,31.1363,31.4412,31.1363,31.3057,185900.0
2005-09-23 11:30:00,46.23,46.23,45.95,46.0,142800.0,31.3328,31.3328,31.143,31.1769,142800.0
2005-09-23 11:40:00,46.0,46.03,45.9,45.95,38600.0,31.1769,31.1973,31.1091,31.143,38600.0
2005-09-23 11:50:00,45.95,47.24,45.95,46.98,280000.0,31.143,32.0173,31.143,31.8411,280000.0
2005-09-23 12:00:00,46.9,47.14,46.8,46.99,231400.0,31.7869,31.9496,31.7191,31.8479,231400.0
2005-09-23 12:10:00,47.0,47.07,46.94,47.06,102400.0,31.8547,31.9021,31.814,31.8953,102400.0
2005-09-23 12:20:00,47.07,47.15,46.97,47.03,79300.0,31.9021,31.9563,31.8343,31.875,79300.0
2005-09-23 12:30:00,47.0,47.21,46.9,47.21,142900.0,31.8547,31.997,31.7869,31.997,142900.0
2005-09-23 12:40:00,47.21,47.23,47.08,47.09,82000.0,31.997,32.0106,31.9089,31.9157,82000.0
2005-09-23 12:50:00,47.09,47.15,47.02,47.07,53000.0,31.9157,31.9563,31.8682,31.9021,53000.0
2005-09-23 13:00:00,47.07,47.08,46.99,47.05,58400.0,31.9021,31.9089,31.8479,31.8886,58400.0
2005-09-23 13:10:00,47.05,47.34,47.02,47.3,128300.0,31.8886,32.0851,31.8682,32.058,128300.0
2005-09-23 13:20:00,47.29,47.48,47.26,47.36,157300.0,32.0512,32.18,32.0309,32.0987,157300.0
2005-09-23 13:30:00,47.37,47.8,47.22,47.77,145100.0,32.1054,32.3969,32.0038,32.3766,145100.0
2005-09-23 13:40:00,47.77,47.78,47.35,47.38,83900.0,32.3766,32.3833,32.0919,32.1122,83900.0
2005-09-23 13:50:00,47.37,47.46,47.31,47.44,45900.0,32.1054,32.1664,32.0648,32.1529,45900.0
2005-09-23 14:00:00,47.43,47.45,47.28,47.38,84200.0,32.1461,32.1597,32.0444,32.1122,84200.0
2005-09-23 14:10:00,47.38,47.39,47.19,47.33,59500.0,32.1122,32.119,31.9835,32.0783,59500.0
2005-09-23 14:20:00,47.33,47.33,47.07,47.08,52600.0,32.0783,32.0783,31.9021,31.9089,52600.0
2005-09-23 14:30:00,47.06,47.21,47.05,47.21,32200.0,31.8953,31.997,31.8886,31.997,32200.0
2005-09-23 14:40:00,47.26,47.26,47.18,47.26,66700.0,32.0309,32.0309,31.9767,32.0309,66700.0
2005-09-23 14:50:00,47.24,47.25,47.17,47.18,54900.0,32.0173,32.0241,31.9699,31.9767,54900.0
2005-09-23 15:00:00,47.17,47.17,46.88,46.88,54600.0,31.9699,31.9699,31.7733,31.7733,54600.0
2005-09-23 15:10:00,46.86,46.89,46.66,46.8,77100.0,31.7598,31.7801,31.6242,31.7191,77100.0
2005-09-23 15:20:00,46.8,46.8,46.55,46.58,79700.0,31.7191,31.7191,31.5497,31.57,79700.0
2005-09-23 15:30:00,46.58,46.76,46.57,46.57,137900.0,31.57,31.692,31.5632,31.5632,137900.0
2005-09-23 15:40:00,46.56,46.6,46.42,46.54,89600.0,31.5565,31.5836,31.4616,31.5429,89600.0
2005-09-23 15:50:00,46.55,46.59,46.51,46.58,79300.0,31.5497,31.5768,31.5226,31.57,79300.0
2005-09-26 09:30:00,47.37,48.36,47.36,47.97,287800.0,32.1054,32.7764,32.0987,32.5121,287800.0
2005-09-26 09:40:00,47.93,48.25,47.93,48.1,187300.0,32.485,32.7019,32.485,32.6002,187300.0
2005-09-26 09:50:00,48.1,48.15,47.7,47.87,199400.0,32.6002,32.6341,32.3291,32.4443,199400.0
2005-09-26 10:00:00,47.86,48.13,47.81,48.04,104900.0,32.4375,32.6205,32.4037,32.5595,104900.0
2005-09-26 10:10:00,48.04,48.31,47.92,48.25,189700.0,32.5595,32.7425,32.4782,32.7019,189700.0
2005-09-26 10:20:00,48.25,48.35,48.07,48.31,92000.0,32.7019,32.7697,32.5799,32.7425,92000.0
2005-09-26 10:30:00,48.29,48.6,48.29,48.45,109000.0,32.729,32.9391,32.729,32.8374,109000.0
2005-09-26 10:40:00,48.44,48.44,48.3,48.31,97200.0,32.8306,32.8306,32.7358,32.7425,97200.0
2005-09-26 10:50:00,48.32,48.4,48.28,48.33,47800.0,32.7493,32.8035,32.7222,32.7561,47800.0
2005-09-26 11:00:00,48.33,48.37,48.24,48.24,75700.0,32.7561,32.7832,32.6951,32.6951,75700.0
2005-09-26 11:10:00,48.22,48.27,48.12,48.12,62200.0,32.6815,32.7154,32.6138,32.6138,62200.0
2005-09-26 11:20:00,48.12,48.18,47.97,47.99,21600.0,32.6138,32.6544,32.5121,32.5257,21600.0
2005-09-26 11:30:00,47.98,48.01,47.87,47.99,87000.0,32.5189,32.5392,32.4443,32.5257,87000.0
2005-09-26 11:40:00,47.99,48.06,47.97,47.97,51300.0,32.5257,32.5731,32.5121,32.5121,51300.0
2005-09-26 11:50:00,47.98,48.0,47.77,47.81,102300.0,32.5189,32.5324,32.3766,32.4037,102300.0
2005-09-26 12:00:00,47.81,47.88,47.77,47.77,44400.0,32.4037,32.4511,32.3766,32.3766,44400.0
2005-09-26 12:10:00,47.78,47.84,47.64,47.65,32900.0,32.3833,32.424,32.2884,32.2952,32900.0
2005-09-26 12:20:00,47.63,47.65,47.52,47.59,50600.0,32.2817,32.2952,32.2071,32.2546,50600.0
2005-09-26 12:30:00,47.58,47.79,47.51,47.71,84200.0,32.2478,32.3901,32.2003,32.3359,84200.0
2005-09-26 12:40:00,47.75,47.75,47.55,47.55,46400.0,32.363,32.363,32.2274,32.2274,46400.0
2005-09-26 12:50:00,47.55,47.55,47.34,47.37,74900.0,32.2274,32.2274,32.0851,32.1054,74900.0
2005-09-26 13:00:00,47.39,47.52,47.39,47.45,43000.0,32.119,32.2071,32.119,32.1597,43000.0
2005-09-26 13:10:00,47.47,47.48,47.19,47.22,43600.0,32.1732,32.18,31.9835,32.0038,43600.0
2005-09-26 13:20:00,47.22,47.22,47.1,47.15,50600.0,32.0038,32.0038,31.9225,31.9563,50600.0
2005-09-26 13:30:00,47.16,47.21,47.0,47.08,30100.0,31.9631,31.997,31.8547,31.9089,30100.0
2005-09-26 13:40:00,47.09,47.1,47.01,47.05,37000.0,31.9157,31.9225,31.8615,31.8886,37000.0
2005-09-26 13:50:00,47.06,47.2,47.0,47.12,72300.0,31.8953,31.9902,31.8547,31.936,72300.0
2005-09-26 14:00:00,47.12,47.16,47.07,47.07,35500.0,31.936,31.9631,31.9021,31.9021,35500.0
2005-09-26 14:10:00,47.06,47.09,46.9,46.9,64100.0,31.8953,31.9157,31.7869,31.7869,64100.0
2005-09-26 14:20:00,46.84,46.9,46.66,46.71,131700.0,31.7462,31.7869,31.6242,31.6581,131700.0
2005-09-26 14:30:00,46.65,46.78,46.5,46.66,144900.0,31.6175,31.7056,31.5158,31.6242,144900.0
2005-09-26 14:40:00,46.65,46.67,46.45,46.63,114400.0,31.6175,31.631,31.4819,31.6039,114400.0
2005-09-26 14:50:00,46.62,46.83,46.55,46.76,106800.0,31.5971,31.7395,31.5497,31.692,106800.0
2005-09-26 15:00:00,46.76,47.0,46.73,46.92,59400.0,31.692,31.8547,31.6717,31.8005,59400.0
2005-09-26 15:10:00,46.92,47.0,46.86,46.91,58700.0,31.8005,31.8547,31.7598,31.7937,58700.0
2005-09-26 15:20:00,46.91,46.92,46.68,46.69,49600.0,31.7937,31.8005,31.6378,31.6446,49600.0
2005-09-26 15:30:00,46.69,46.83,46.67,46.76,61500.0,31.6446,31.7395,31.631,31.692,61500.0
2005-09-26 15:40:00,46.76,46.93,46.66,46.92,59100.0,31.692,31.8072,31.6242,31.8005,59100.0
2005-09-26 15:50:00,46.92,46.92,46.77,46.79,77300.0,31.8005,31.8005,31.6988,31.7123,77300.0
2005-09-27 09:30:00,48.5,48.5,47.62,47.67,242300.0,32.8713,32.8713,32.2749,32.3088,242300.0
2005-09-27 09:40:00,47.69,47.95,47.61,47.85,147200.0,32.3223,32.4985,32.2681,32.4308,147200.0
2005-09-27 09:50:00,47.85,47.87,47.55,47.7,90100.0,32.4308,32.4443,32.2274,32.3291,90100.0
2005-09-27 10:00:00,47.68,47.8,47.04,47.28,162200.0,32.3156,32.3969,31.8818,32.0444,162200.0
2005-09-27 10:10:00,47.28,47.45,47.24,47.29,74100.0,32.0444,32.1597,32.0173,32.0512,74100.0
2005-09-27 10:20:00,47.29,47.36,47.1,47.34,70900.0,32.0512,32.0987,31.9225,32.0851,70900.0
2005-09-27 10:30:00,47.33,47.34,47.2,47.3,36500.0,32.0783,32.0851,31.9902,32.058,36500.0
2005-09-27 10:40:00,47.3,47.41,47.26,47.36,56800.0,32.058,32.1326,32.0309,32.0987,56800.0
2005-09-27 10:50:00,47.34,47.34,47.21,47.3,66400.0,32.0851,32.0851,31.997,32.058,66400.0
2005-09-27 11:00:00,47.3,47.34,47.23,47.3,25800.0,32.058,32.0851,32.0106,32.058,25800.0
2005-09-27 11:10:00,47.29,47.36,47.22,47.36,18600.0,32.0512,32.0987,32.0038,32.0987,18600.0
2005-09-27 11:20:00,47.34,47.34,47.2,47.22,23000.0,32.0851,32.0851,31.9902,32.0038,23000.0
2005-09-27 11:30:00,47.2,47.26,47.13,47.18,41100.0,31.9902,32.0309,31.9428,31.9767,41100.0
2005-09-27 11:40:00,47.2,47.68,47.19,47.62,46200.0,31.9902,32.3156,31.9835,32.2749,46200.0
2005-09-27 11:50:00,47.61,47.64,47.43,47.53,37000.0,32.2681,32.2884,32.1461,32.2139,37000.0
2005-09-27 12:00:00,47.5,47.54,47.43,47.49,33100.0,32.1936,32.2207,32.1461,32.1868,33100.0
2005-09-27 12:10:00,47.45,47.46,47.32,47.34,17600.0,32.1597,32.1664,32.0716,32.0851,17600.0
2005-09-27 12:20:00,47.34,47.44,47.31,47.4,33900.0,32.0851,32.1529,32.0648,32.1258,33900.0
2005-09-27 12:30:00,47.39,47.39,47.3,47.33,26400.0,32.119,32.119,32.058,32.0783,26400.0
2005-09-27 12:40:00,47.33,47.42,47.33,47.41,37600.0,32.0783,32.1393,32.0783,32.1326,37600.0
2005-09-27 12:50:00,47.42,47.42,47.38,47.38,19600.0,32.1393,32.1393,32.1122,32.1122,19600.0
2005-09-27 13:00:00,47.36,47.39,47.35,47.38,21000.0,32.0987,32.119,32.0919,32.1122,21000.0
2005-09-27 13:10:00,47.37,47.38,47.26,47.31,32200.0,32.1054,32.1122,32.0309,32.0648,32200.0
2005-09-27 13:20:00,47.31,47.38,47.14,47.32,59900.0,32.0648,32.1122,31.9496,32.0716,59900.0
2005-09-27 13:30:00,47.35,47.45,47.25,47.44,44000.0,32.0919,32.1597,32.0241,32.1529,44000.0
2005-09-27 13:40:00,47.45,47.45,47.16,47.26,92600.0,32.1597,32.1597,31.9631,32.0309,92600.0
2005-09-27 13:50:00,47.25,47.52,47.22,47.4,57000.0,32.0241,32.2071,32.0038,32.1258,57000.0
2005-09-27 14:00:00,47.39,47.59,47.39,47.56,53500.0,32.119,32.2546,32.119,32.2342,53500.0
2005-09-27 14:10:00,47.56,47.58,47.27,47.28,72200.0,32.2342,32.2478,32.0377,32.0444,72200.0
2005-09-27 14:20:00,47.27,47.44,47.27,47.38,30800.0,32.0377,32.1529,32.0377,32.1122,30800.0
2005-09-27 14:30:00,47.38,47.5,47.38,47.38,29200.0,32.1122,32.1936,32.1122,32.1122,29200.0
2005-09-27 14:40:00,47.43,47.54,47.4,47.49,24600.0,32.1461,32.2207,32.1258,32.1868,24600.0
2005-09-27 14:50:00,47.49,47.6,47.44,47.55,48200.0,32.1868,32.2613,32.1529,32.2274,48200.0
2005-09-27 15:00:00,47.57,47.73,47.45,47.45,55800.0,32.241,32.3494,32.1597,32.1597,55800.0
2005-09-27 15:10:00,47.45,47.48,47.42,47.45,39900.0,32.1597,32.18,32.1393,32.1597,39900.0
2005-09-27 15:20:00,47.45,47.5,47.43,47.43,42200.0,32.1597,32.1936,32.1461,32.1461,42200.0
2005-09-27 15:30:00,47.42,47.47,47.29,47.34,42000.0,32.1393,32.1732,32.0512,32.0851,42000.0
2005-09-27 15:40:00,47.33,47.33,47.17,47.2,42800.0,32.0783,32.0783,31.9699,31.9902,42800.0
2005-09-27 15:50:00,47.21,47.21,47.13,47.13,74800.0,31.997,31.997,31.9428,31.9428,74800.0
2005-09-28 09:30:00,46.15,47.6,46.15,47.35,100400.0,31.2786,32.2613,31.2786,32.0919,100400.0
2005-09-28 09:40:00,47.34,47.54,47.28,47.53,105400.0,32.0851,32.2207,32.0444,32.2139,105400.0
2005-09-28 09:50:00,47.56,47.9,47.49,47.9,117600.0,32.2342,32.4647,32.1868,32.4647,117600.0
2005-09-28 10:00:00,47.9,47.97,47.6,47.62,75500.0,32.4647,32.5121,32.2613,32.2749,75500.0
2005-09-28 10:10:00,47.66,47.69,47.46,47.49,63500.0,32.302,32.3223,32.1664,32.1868,63500.0
2005-09-28 10:20:00,47.48,47.68,47.47,47.5,57000.0,32.18,32.3156,32.1732,32.1936,57000.0
2005-09-28 10:30:00,47.53,47.67,47.34,47.49,78300.0,32.2139,32.3088,32.0851,32.1868,78300.0
2005-09-28 10:40:00,47.46,47.5,47.31,47.5,53800.0,32.1664,32.1936,32.0648,32.1936,53800.0
2005-09-28 10:50:00,47.51,47.61,47.45,47.46,63600.0,32.2003,32.2681,32.1597,32.1664,63600.0
2005-09-28 11:00:00,47.46,47.47,47.37,47.4,50800.0,32.1664,32.1732,32.1054,32.1258,50800.0
2005-09-28 11:10:00,47.39,47.4,47.28,47.29,36400.0,32.119,32.1258,32.0444,32.0512,36400.0
2005-09-28 11:20:00,47.29,47.35,47.21,47.24,32000.0,32.0512,32.0919,31.997,32.0173,32000.0
2005-09-28 11:30:00,47.27,47.27,46.91,46.95,72100.0,32.0377,32.0377,31.7937,31.8208,72100.0
2005-09-28 11:40:00,46.95,46.95,46.65,46.66,41600.0,31.8208,31.8208,31.6175,31.6242,41600.0
2005-09-28 11:50:00,46.65,46.75,46.5,46.6,65200.0,31.6175,31.6852,31.5158,31.5836,65200.0
2005-09-28 12:00:00,46.58,46.89,46.55,46.73,70700.0,31.57,31.7801,31.5497,31.6717,70700.0
2005-09-28 12:10:00,46.7,46.78,46.58,46.69,66700.0,31.6513,31.7056,31.57,31.6446,66700.0
2005-09-28 12:20:00,46.72,46.9,46.72,46.77,46200.0,31.6649,31.7869,31.6649,31.6988,46200.0
2005-09-28 12:30:00,46.77,46.85,46.72,46.81,19800.0,31.6988,31.753,31.6649,31.7259,19800.0
2005-09-28 12:40:00,46.8,46.85,46.75,46.75,30500.0,31.7191,31.753,31.6852,31.6852,30500.0
2005-09-28 12:50:00,46.76,46.9,46.76,46.84,55800.0,31.692,31.7869,31.692,31.7462,55800.0
2005-09-28 13:00:00,46.84,47.0,46.78,46.9,66700.0,31.7462,31.8547,31.7056,31.7869,66700.0
2005-09-28 13:10:00,46.9,46.92,46.86,46.9,68300.0,31.7869,31.8005,31.7598,31.7869,68300.0
2005-09-28 13:20:00,46.91,46.94,46.89,46.89,75400.0,31.7937,31.814,31.7801,31.7801,75400.0
2005-09-28 13:30:00,46.89,46.93,46.8,46.9,197200.0,31.7801,31.8072,31.7191,31.7869,197200.0
2005-09-28 13:40:00,46.91,46.94,46.83,46.88,62100.0,31.7937,31.814,31.7395,31.7733,62100.0
2005-09-28 13:50:00,46.89,46.95,46.86,46.89,26400.0,31.7801,31.8208,31.7598,31.7801,26400.0
2005-09-28 14:00:00,46.89,46.91,46.87,46.89,32400.0,31.7801,31.7937,31.7666,31.7801,32400.0
2005-09-28 14:10:00,46.89,47.03,46.88,46.95,43400.0,31.7801,31.875,31.7733,31.8208,43400.0
2005-09-28 14:20:00,46.92,47.2,46.92,47.12,47000.0,31.8005,31.9902,31.8005,31.936,47000.0
2005-09-28 14:30:00,47.12,47.12,46.92,46.92,53800.0,31.936,31.936,31.8005,31.8005,53800.0
2005-09-28 14:40:00,46.9,47.03,46.88,46.9,21800.0,31.7869,31.875,31.7733,31.7869,21800.0
2005-09-28 14:50:00,46.9,46.98,46.85,46.88,33500.0,31.7869,31.8411,31.753,31.7733,33500.0
2005-09-28 15:00:00,46.88,47.02,46.87,47.01,60700.0,31.7733,31.8682,31.7666,31.8615,60700.0
2005-09-28 15:10:00,47.01,47.04,46.97,47.0,79500.0,31.8615,31.8818,31.8343,31.8547,79500.0
2005-09-28 15:20:00,47.0,47.03,46.98,46.99,48800.0,31.8547,31.875,31.8411,31.8479,48800.0
2005-09-28 15:30:00,46.99,47.02,46.9,46.99,90200.0,31.8479,31.8682,31.7869,31.8479,90200.0
2005-09-28 15:40:00,46.99,46.99,46.93,46.97,90500.0,31.8479,31.8479,31.8072,31.8343,90500.0
2005-09-28 15:50:00,46.98,47.01,46.89,46.91,149100.0,31.8411,31.8615,31.7801,31.7937,149100.0
2005-09-29 09:30:00,46.7,46.92,46.58,46.62,53100.0,31.6513,31.8005,31.57,31.5971,53100.0
2005-09-29 09:40:00,46.58,46.68,46.47,46.5,60800.0,31.57,31.6378,31.4955,31.5158,60800.0
2005-09-29 09:50:00,46.54,46.88,46.48,46.64,32400.0,31.5429,31.7733,31.5022,31.6107,32400.0
2005-09-29 10:00:00,46.64,46.83,46.61,46.72,43100.0,31.6107,31.7395,31.5904,31.6649,43100.0
2005-09-29 10:10:00,46.7,46.78,46.59,46.78,50300.0,31.6513,31.7056,31.5768,31.7056,50300.0
2005-09-29 10:20:00,46.77,47.0,46.73,46.93,60600.0,31.6988,31.8547,31.6717,31.8072,60600.0
2005-09-29 10:30:00,46.91,47.45,46.86,47.37,109900.0,31.7937,32.1597,31.7598,32.1054,109900.0
2005-09-29 10:40:00,47.44,47.49,47.32,47.34,71800.0,32.1529,32.1868,32.0716,32.0851,71800.0
2005-09-29 10:50:00,47.28,47.45,47.27,47.29,115900.0,32.0444,32.1597,32.0377,32.0512,115900.0
2005-09-29 11:00:00,47.35,47.37,47.19,47.22,89000.0,32.0919,32.1054,31.9835,32.0038,89000.0
2005-09-29 11:10:00,47.22,47.29,47.22,47.29,12900.0,32.0038,32.0512,32.0038,32.0512,12900.0
2005-09-29 11:20:00,47.4,47.56,47.35,47.37,54100.0,32.1258,32.2342,32.0919,32.1054,54100.0
2005-09-29 11:30:00,47.37,47.62,47.37,47.47,46200.0,32.1054,32.2749,32.1054,32.1732,46200.0
2005-09-29 11:40:00,47.46,47.65,47.41,47.65,40100.0,32.1664,32.2952,32.1326,32.2952,40100.0
2005-09-29 11:50:00,47.65,47.89,47.65,47.83,61700.0,32.2952,32.4579,32.2952,32.4172,61700.0
2005-09-29 12:00:00,47.83,47.91,47.75,47.75,80700.0,32.4172,32.4714,32.363,32.363,80700.0
2005-09-29 12:10:00,47.75,47.78,47.71,47.73,58200.0,32.363,32.3833,32.3359,32.3494,58200.0
2005-09-29 12:20:00,47.73,47.74,47.7,47.72,20500.0,32.3494,32.3562,32.3291,32.3427,20500.0
2005-09-29 12:30:00,47.71,47.72,47.65,47.66,17800.0,32.3359,32.3427,32.2952,32.302,17800.0
2005-09-29 12:40:00,47.67,47.73,47.54,47.7,58900.0,32.3088,32.3494,32.2207,32.3291,58900.0
2005-09-29 12:50:00,47.71,47.82,47.71,47.74,33700.0,32.3359,32.4104,32.3359,32.3562,33700.0
2005-09-29 13:00:00,47.74,47.9,47.74,47.86,46900.0,32.3562,32.4647,32.3562,32.4375,46900.0
2005-09-29 13:10:00,47.85,47.99,47.85,47.95,49900.0,32.4308,32.5257,32.4308,32.4985,49900.0
2005-09-29 13:20:00,47.92,47.96,47.85,47.93,40000.0,32.4782,32.5053,32.4308,32.485,40000.0
2005-09-29 13:30:00,47.94,48.3,47.94,48.15,112600.0,32.4918,32.7358,32.4918,32.6341,112600.0
2005-09-29 13:40:00,48.16,48.22,48.14,48.17,46400.0,32.6409,32.6815,32.6273,32.6477,46400.0
2005-09-29 13:50:00,48.16,48.16,47.85,47.85,27000.0,32.6409,32.6409,32.4308,32.4308,27000.0
2005-09-29 14:00:00,47.8,47.95,47.78,47.84,44200.0,32.3969,32.4985,32.3833,32.424,44200.0
2005-09-29 14:10:00,47.82,47.91,47.65,47.76,43800.0,32.4104,32.4714,32.2952,32.3698,43800.0
2005-09-29 14:20:00,47.79,47.96,47.79,47.94,31600.0,32.3901,32.5053,32.3901,32.4918,31600.0
2005-09-29 14:30:00,47.95,48.01,47.85,48.01,46900.0,32.4985,32.5392,32.4308,32.5392,46900.0
2005-09-29 14:40:00,48.01,48.15,47.95,48.07,45100.0,32.5392,32.6341,32.4985,32.5799,45100.0
2005-09-29 14:50:00,48.07,48.11,48.01,48.06,48200.0,32.5799,32.607,32.5392,32.5731,48200.0
2005-09-29 15:00:00,48.07,48.07,48.03,48.07,40100.0,32.5799,32.5799,32.5528,32.5799,40100.0
2005-09-29 15:10:00,48.07,48.25,48.07,48.23,140000.0,32.5799,32.7019,32.5799,32.6883,140000.0
2005-09-29 15:20:00,48.22,48.24,48.04,48.17,48500.0,32.6815,32.6951,32.5595,32.6477,48500.0
2005-09-29 15:30:00,48.16,48.16,48.07,48.14,108200.0,32.6409,32.6409,32.5799,32.6273,108200.0
2005-09-29 15:40:00,48.14,48.14,47.92,47.93,72500.0,32.6273,32.6273,32.4782,32.485,72500.0
2005-09-29 15:50:00,47.93,48.02,47.81,48.01,155100.0,32.485,32.546,32.4037,32.5392,155100.0
2005-09-30 09:30:00,48.4,49.0,48.31,48.91,174200.0,32.8035,33.2102,32.7425,33.1492,174200.0
2005-09-30 09:40:00,48.91,48.92,48.62,48.76,96200.0,33.1492,33.156,32.9526,33.0475,96200.0
2005-09-30 09:50:00,48.75,49.08,48.69,49.08,148300.0,33.0408,33.2644,33.0001,33.2644,148300.0
2005-09-30 10:00:00,49.03,49.48,49.02,49.33,174900.0,33.2305,33.5355,33.2238,33.4339,174900.0
2005-09-30 10:10:00,49.31,49.6,49.3,49.44,210300.0,33.4203,33.6169,33.4135,33.5084,210300.0
2005-09-30 10:20:00,49.47,49.5,49.43,49.49,127500.0,33.5287,33.5491,33.5016,33.5423,127500.0
2005-09-30 10:30:00,49.49,49.5,49.25,49.34,122100.0,33.5423,33.5491,33.3796,33.4406,122100.0
2005-09-30 10:40:00,49.35,49.47,49.35,49.4,124400.0,33.4474,33.5287,33.4474,33.4813,124400.0
2005-09-30 10:50:00,49.41,49.58,49.39,49.55,100500.0,33.4881,33.6033,33.4745,33.583,100500.0
2005-09-30 11:00:00,49.55,49.58,49.45,49.53,82700.0,33.583,33.6033,33.5152,33.5694,82700.0
2005-09-30 11:10:00,49.5,49.69,49.5,49.6,99500.0,33.5491,33.6778,33.5491,33.6169,99500.0
2005-09-30 11:20:00,49.58,49.75,49.58,49.75,85100.0,33.6033,33.7185,33.6033,33.7185,85100.0
2005-09-30 11:30:00,49.75,49.85,49.71,49.75,96300.0,33.7185,33.7863,33.6914,33.7185,96300.0
2005-09-30 11:40:00,49.75,49.89,49.75,49.85,52100.0,33.7185,33.8134,33.7185,33.7863,52100.0
2005-09-30 11:50:00,49.8,49.85,49.74,49.85,57300.0,33.7524,33.7863,33.7117,33.7863,57300.0
2005-09-30 12:00:00,49.86,49.91,49.83,49.91,78500.0,33.7931,33.827,33.7727,33.827,78500.0
2005-09-30 12:10:00,49.93,50.0,49.9,50.0,108900.0,33.8405,33.888,33.8202,33.888,108900.0
2005-09-30 12:20:00,50.0,50.0,49.95,50.0,55200.0,33.888,33.888,33.8541,33.888,55200.0
2005-09-30 12:30:00,49.99,50.0,49.95,49.97,80700.0,33.8812,33.888,33.8541,33.8676,80700.0
2005-09-30 12:40:00,49.98,50.25,49.97,50.18,53500.0,33.8744,34.0574,33.8676,34.01,53500.0
2005-09-30 12:50:00,50.17,50.18,49.98,50.1,40300.0,34.0032,34.01,33.8744,33.9557,40300.0
2005-09-30 13:00:00,50.09,50.19,50.05,50.13,42800.0,33.949,34.0167,33.9218,33.9761,42800.0
2005-09-30 13:10:00,50.14,50.26,50.02,50.06,89600.0,33.9828,34.0642,33.9015,33.9286,89600.0
2005-09-30 13:20:00,50.07,50.19,50.06,50.19,42100.0,33.9354,34.0167,33.9286,34.0167,42100.0
2005-09-30 13:30:00,50.19,50.44,50.18,50.42,127500.0,34.0167,34.1862,34.01,34.1726,127500.0
2005-09-30 13:40:00,50.41,50.52,50.35,50.52,65500.0,34.1658,34.2404,34.1252,34.2404,65500.0
2005-09-30 13:50:00,50.53,50.56,50.36,50.36,98400.0,34.2472,34.2675,34.1319,34.1319,98400.0
2005-09-30 14:00:00,50.35,50.44,50.3,50.4,70800.0,34.1252,34.1862,34.0913,34.1591,70800.0
2005-09-30 14:10:00,50.41,50.75,50.41,50.68,84000.0,34.1658,34.3963,34.1658,34.3488,84000.0
2005-09-30 14:20:00,50.65,50.79,50.58,50.78,82700.0,34.3285,34.4234,34.2811,34.4166,82700.0
2005-09-30 14:30:00,50.78,50.78,50.59,50.65,60900.0,34.4166,34.4166,34.2878,34.3285,60900.0
2005-09-30 14:40:00,50.65,50.65,50.43,50.54,78500.0,34.3285,34.3285,34.1794,34.2539,78500.0
2005-09-30 14:50:00,50.54,50.55,50.35,50.36,72900.0,34.2539,34.2607,34.1252,34.1319,72900.0
2005-09-30 15:00:00,50.35,50.44,50.31,50.41,99500.0,34.1252,34.1862,34.0981,34.1658,99500.0
2005-09-30 15:10:00,50.4,50.41,50.15,50.15,88300.0,34.1591,34.1658,33.9896,33.9896,88300.0
2005-09-30 15:20:00,50.16,50.2,49.95,50.01,114700.0,33.9964,34.0235,33.8541,33.8947,114700.0
2005-09-30 15:30:00,50.02,50.1,49.87,50.04,143300.0,33.9015,33.9557,33.7998,33.9151,143300.0
2005-09-30 15:40:00,50.04,50.06,49.88,49.88,100000.0,33.9151,33.9286,33.8066,33.8066,100000.0
2005-09-30 15:50:00,49.83,50.0,49.78,49.87,166300.0,33.7727,33.888,33.7388,33.7998,166300.0
2005-10-03 09:30:00,50.07,50.7,50.07,50.43,124700.0,33.9354,34.3624,33.9354,34.1794,124700.0
2005-10-03 09:40:00,50.41,50.56,50.2,50.38,97600.0,34.1658,34.2675,34.0235,34.1455,97600.0
2005-10-03 09:50:00,50.36,50.58,50.14,50.53,79000.0,34.1319,34.2811,33.9828,34.2472,79000.0
2005-10-03 10:00:00,50.53,50.7,50.41,50.55,186100.0,34.2472,34.3624,34.1658,34.2607,186100.0
2005-10-03 10:10:00,50.51,50.54,50.35,50.4,87700.0,34.2336,34.2539,34.1252,34.1591,87700.0
2005-10-03 10:20:00,50.4,50.51,50.26,50.43,86400.0,34.1591,34.2336,34.0642,34.1794,86400.0
2005-10-03 10:30:00,50.43,50.44,50.28,50.29,29800.0,34.1794,34.1862,34.0777,34.0845,29800.0
2005-10-03 10:40:00,50.26,50.3,50.1,50.2,71300.0,34.0642,34.0913,33.9557,34.0235,71300.0
2005-10-03 10:50:00,50.2,50.25,50.08,50.09,62300.0,34.0235,34.0574,33.9422,33.949,62300.0
2005-10-03 11:00:00,50.03,50.16,50.03,50.06,52500.0,33.9083,33.9964,33.9083,33.9286,52500.0
2005-10-03 11:10:00,50.06,50.25,50.05,50.24,24200.0,33.9286,34.0574,33.9218,34.0506,24200.0
2005-10-03 11:20:00,50.24,50.25,50.02,50.09,33800.0,34.0506,34.0574,33.9015,33.949,33800.0
2005-10-03 11:30:00,50.08,50.12,50.06,50.09,22900.0,33.9422,33.9693,33.9286,33.949,22900.0
2005-10-03 11:40:00,50.09,50.09,49.92,49.97,29700.0,33.949,33.949,33.8337,33.8676,29700.0
2005-10-03 11:50:00,50.0,50.06,50.0,50.02,25500.0,33.888,33.9286,33.888,33.9015,25500.0
2005-10-03 12:00:00,50.02,50.12,50.0,50.04,22300.0,33.9015,33.9693,33.888,33.9151,22300.0
2005-10-03 12:10:00,50.05,50.1,50.0,50.02,32700.0,33.9218,33.9557,33.888,33.9015,32700.0
2005-10-03 12:20:00,50.0,50.01,49.9,49.91,31400.0,33.888,33.8947,33.8202,33.827,31400.0
2005-10-03 12:30:00,49.91,50.09,49.9,50.02,50300.0,33.827,33.949,33.8202,33.9015,50300.0
2005-10-03 12:40:00,50.01,50.04,49.97,49.98,24100.0,33.8947,33.9151,33.8676,33.8744,24100.0
2005-10-03 12:50:00,49.98,50.03,49.97,49.97,36100.0,33.8744,33.9083,33.8676,33.8676,36100.0
2005-10-03 13:00:00,49.97,50.1,49.92,50.0,47400.0,33.8676,33.9557,33.8337,33.888,47400.0
2005-10-03 13:10:00,50.0,50.15,50.0,50.05,39200.0,33.888,33.9896,33.888,33.9218,39200.0
2005-10-03 13:20:00,50.04,50.14,50.02,50.14,24600.0,33.9151,33.9828,33.9015,33.9828,24600.0
2005-10-03 13:30:00,50.14,50.25,50.14,50.24,29800.0,33.9828,34.0574,33.9828,34.0506,29800.0
2005-10-03 13:40:00,50.2,50.32,50.18,50.27,30700.0,34.0235,34.1048,34.01,34.0709,30700.0
2005-10-03 13:50:00,50.28,50.44,50.28,50.42,35400.0,34.0777,34.1862,34.0777,34.1726,35400.0
2005-10-03 14:00:00,50.39,50.47,50.28,50.32,53300.0,34.1523,34.2065,34.0777,34.1048,53300.0
2005-10-03 14:10:00,50.33,50.4,50.29,50.37,20500.0,34.1116,34.1591,34.0845,34.1387,20500.0
2005-10-03 14:20:00,50.38,50.39,50.26,50.35,27800.0,34.1455,34.1523,34.0642,34.1252,27800.0
2005-10-03 14:30:00,50.36,50.37,50.29,50.37,22600.0,34.1319,34.1387,34.0845,34.1387,22600.0
2005-10-03 14:40:00,50.36,50.46,50.36,50.46,38500.0,34.1319,34.1997,34.1319,34.1997,38500.0
2005-10-03 14:50:00,50.46,50.53,50.38,50.38,53900.0,34.1997,34.2472,34.1455,34.1455,53900.0
2005-10-03 15:00:00,50.39,50.4,50.26,50.38,29500.0,34.1523,34.1591,34.0642,34.1455,29500.0
2005-10-03 15:10:00,50.39,50.41,50.27,50.38,42800.0,34.1523,34.1658,34.0709,34.1455,42800.0
2005-10-03 15:20:00,50.38,50.39,50.05,50.09,62100.0,34.1455,34.1523,33.9218,33.949,62100.0
2005-10-03 15:30:00,50.09,50.29,50.08,50.21,68500.0,33.949,34.0845,33.9422,34.0303,68500.0
2005-10-03 15:40:00,50.21,50.27,50.17,50.2,57200.0,34.0303,34.0709,34.0032,34.0235,57200.0
2005-10-03 15:50:00,50.19,50.25,50.11,50.17,71400.0,34.0167,34.0574,33.9625,34.0032,71400.0
2005-10-04 09:30:00,50.17,50.37,50.02,50.07,62600.0,34.0032,34.1387,33.9015,33.9354,62600.0
2005-10-04 09:40:00,50.07,50.23,49.78,49.99,53900.0,33.9354,34.0438,33.7388,33.8812,53900.0
2005-10-04 09:50:00,49.94,49.99,49.3,49.36,76600.0,33.8473,33.8812,33.4135,33.4542,76600.0
2005-10-04 10:00:00,49.39,49.59,49.06,49.44,49700.0,33.4745,33.6101,33.2509,33.5084,49700.0
2005-10-04 10:10:00,49.44,49.87,49.42,49.85,83800.0,33.5084,33.7998,33.4949,33.7863,83800.0
2005-10-04 10:20:00,49.85,50.07,49.8,49.86,41100.0,33.7863,33.9354,33.7524,33.7931,41100.0
2005-10-04 10:30:00,49.89,49.89,49.6,49.75,40600.0,33.8134,33.8134,33.6169,33.7185,40600.0
2005-10-04 10:40:00,49.75,49.9,49.75,49.87,16000.0,33.7185,33.8202,33.7185,33.7998,16000.0
2005-10-04 10:50:00,49.87,49.87,49.76,49.79,13400.0,33.7998,33.7998,33.7253,33.7456,13400.0
2005-10-04 11:00:00,49.78,49.88,49.76,49.86,19300.0,33.7388,33.8066,33.7253,33.7931,19300.0
2005-10-04 11:10:00,49.85,49.96,49.84,49.91,29200.0,33.7863,33.8608,33.7795,33.827,29200.0
2005-10-04 11:20:00,49.91,50.02,49.83,50.02,22500.0,33.827,33.9015,33.7727,33.9015,22500.0
2005-10-04 11:30:00,50.02,50.15,49.96,50.1,41300.0,33.9015,33.9896,33.8608,33.9557,41300.0
2005-10-04 11:40:00,50.1,50.15,50.05,50.06,24500.0,33.9557,33.9896,33.9218,33.9286,24500.0
2005-10-04 11:50:00,50.05,50.14,49.95,50.14,15500.0,33.9218,33.9828,33.8541,33.9828,15500.0
2005-10-04 12:00:00,50.14,50.18,50.11,50.12,15700.0,33.9828,34.01,33.9625,33.9693,15700.0
2005-10-04 12:10:00,50.12,50.22,50.11,50.2,12900.0,33.9693,34.0371,33.9625,34.0235,12900.0
2005-10-04 12:20:00,50.2,50.2,50.11,50.2,15300.0,34.0235,34.0235,33.9625,34.0235,15300.0
2005-10-04 12:30:00,50.2,50.2,50.11,50.16,12100.0,34.0235,34.0235,33.9625,33.9964,12100.0
2005-10-04 12:40:00,50.16,50.24,50.15,50.22,25500.0,33.9964,34.0506,33.9896,34.0371,25500.0
2005-10-04 12:50:00,50.22,50.3,50.2,50.26,65800.0,34.0371,34.0913,34.0235,34.0642,65800.0
2005-10-04 13:00:00,50.25,50.28,50.23,50.25,12300.0,34.0574,34.0777,34.0438,34.0574,12300.0
2005-10-04 13:10:00,50.26,50.32,50.23,50.32,28400.0,34.0642,34.1048,34.0438,34.1048,28400.0
2005-10-04 13:20:00,50.32,50.36,50.25,50.28,16300.0,34.1048,34.1319,34.0574,34.0777,16300.0
2005-10-04 13:30:00,50.27,50.28,50.1,50.15,40700.0,34.0709,34.0777,33.9557,33.9896,40700.0
2005-10-04 13:40:00,50.14,50.16,50.11,50.13,15700.0,33.9828,33.9964,33.9625,33.9761,15700.0
2005-10-04 13:50:00,50.12,50.23,50.11,50.21,25100.0,33.9693,34.0438,33.9625,34.0303,25100.0
2005-10-04 14:00:00,50.2,50.25,50.12,50.21,16200.0,34.0235,34.0574,33.9693,34.0303,16200.0
2005-10-04 14:10:00,50.21,50.26,50.2,50.25,7000.0,34.0303,34.0642,34.0235,34.0574,7000.0
2005-10-04 14:20:00,50.24,50.3,49.96,49.96,21700.0,34.0506,34.0913,33.8608,33.8608,21700.0
2005-10-04 14:30:00,49.94,50.12,49.94,49.97,25300.0,33.8473,33.9693,33.8473,33.8676,25300.0
2005-10-04 14:40:00,50.0,50.07,49.99,50.07,20900.0,33.888,33.9354,33.8812,33.9354,20900.0
2005-10-04 14:50:00,50.06,50.07,49.6,49.6,32600.0,33.9286,33.9354,33.6169,33.6169,32600.0
2005-10-04 15:00:00,49.62,49.85,49.49,49.56,34400.0,33.6304,33.7863,33.5423,33.5897,34400.0
2005-10-04 15:10:00,49.56,49.56,49.28,49.3,40100.0,33.5897,33.5897,33.4,33.4135,40100.0
2005-10-04 15:20:00,49.31,49.45,49.27,49.44,57800.0,33.4203,33.5152,33.3932,33.5084,57800.0
2005-10-04 15:30:00,49.44,49.65,49.43,49.43,53900.0,33.5084,33.6507,33.5016,33.5016,53900.0
2005-10-04 15:40:00,49.43,49.48,49.22,49.31,50800.0,33.5016,33.5355,33.3593,33.4203,50800.0
2005-10-04 15:50:00,49.3,49.37,49.2,49.25,67500.0,33.4135,33.461,33.3457,33.3796,67500.0
2005-10-05 09:30:00,49.15,49.2,48.91,48.99,71300.0,33.3119,33.3457,33.1492,33.2034,71300.0
2005-10-05 09:40:00,48.99,49.1,48.68,48.71,150200.0,33.2034,33.278,32.9933,33.0136,150200.0
2005-10-05 09:50:00,48.7,48.85,48.41,48.43,124600.0,33.0069,33.1085,32.8103,32.8239,124600.0
2005-10-05 10:00:00,48.43,48.59,48.23,48.24,99000.0,32.8239,32.9323,32.6883,32.6951,99000.0
2005-10-05 10:10:00,48.24,48.5,48.15,48.38,62500.0,32.6951,32.8713,32.6341,32.79,62500.0
2005-10-05 10:20:00,48.38,48.56,48.26,48.52,71400.0,32.79,32.912,32.7087,32.8849,71400.0
2005-10-05 10:30:00,48.52,48.7,48.45,48.69,49500.0,32.8849,33.0069,32.8374,33.0001,49500.0
2005-10-05 10:40:00,48.69,48.75,48.36,48.36,90000.0,33.0001,33.0408,32.7764,32.7764,90000.0
2005-10-05 10:50:00,48.36,48.4,48.18,48.35,41500.0,32.7764,32.8035,32.6544,32.7697,41500.0
2005-10-05 11:00:00,48.3,48.42,48.16,48.36,36700.0,32.7358,32.8171,32.6409,32.7764,36700.0
2005-10-05 11:10:00,48.4,48.65,48.38,48.62,24000.0,32.8035,32.973,32.79,32.9526,24000.0
2005-10-05 11:20:00,48.61,48.62,48.35,48.4,46200.0,32.9459,32.9526,32.7697,32.8035,46200.0
2005-10-05 11:30:00,48.41,48.52,48.32,48.44,42000.0,32.8103,32.8849,32.7493,32.8306,42000.0
2005-10-05 11:40:00,48.44,48.44,48.34,48.35,10700.0,32.8306,32.8306,32.7629,32.7697,10700.0
2005-10-05 11:50:00,48.35,48.35,48.16,48.25,21600.0,32.7697,32.7697,32.6409,32.7019,21600.0
2005-10-05 12:00:00,48.25,48.37,48.17,48.33,52200.0,32.7019,32.7832,32.6477,32.7561,52200.0
2005-10-05 12:10:00,48.33,48.46,48.31,48.41,18700.0,32.7561,32.8442,32.7425,32.8103,18700.0
2005-10-05 12:20:00,48.42,48.42,48.36,48.39,13100.0,32.8171,32.8171,32.7764,32.7968,13100.0
2005-10-05 12:30:00,48.36,48.5,48.36,48.4,40500.0,32.7764,32.8713,32.7764,32.8035,40500.0
2005-10-05 12:40:00,48.41,48.54,48.4,48.52,25800.0,32.8103,32.8984,32.8035,32.8849,25800.0
2005-10-05 12:50:00,48.51,48.51,48.44,48.48,12100.0,32.8781,32.8781,32.8306,32.8578,12100.0
2005-10-05 13:00:00,48.51,48.56,48.5,48.56,12900.0,32.8781,32.912,32.8713,32.912,12900.0
2005-10-05 13:10:00,48.56,48.76,48.55,48.74,50900.0,32.912,33.0475,32.9052,33.034,50900.0
2005-10-05 13:20:00,48.75,48.94,48.74,48.87,86900.0,33.0408,33.1695,33.034,33.1221,86900.0
2005-10-05 13:30:00,48.87,48.91,48.75,48.78,26000.0,33.1221,33.1492,33.0408,33.0611,26000.0
2005-10-05 13:40:00,48.75,48.79,48.71,48.79,14600.0,33.0408,33.0679,33.0136,33.0679,14600.0
2005-10-05 13:50:00,48.79,48.79,48.67,48.67,11600.0,33.0679,33.0679,32.9865,32.9865,11600.0
2005-10-05 14:00:00,48.64,48.71,48.6,48.68,25500.0,32.9662,33.0136,32.9391,32.9933,25500.0
2005-10-05 14:10:00,48.67,48.8,48.65,48.65,35700.0,32.9865,33.0746,32.973,32.973,35700.0
2005-10-05 14:20:00,48.66,48.85,48.65,48.8,66900.0,32.9798,33.1085,32.973,33.0746,66900.0
2005-10-05 14:30:00,48.79,48.83,48.78,48.8,30100.0,33.0679,33.095,33.0611,33.0746,30100.0
2005-10-05 14:40:00,48.81,48.86,48.77,48.8,46700.0,33.0814,33.1153,33.0543,33.0746,46700.0
2005-10-05 14:50:00,48.81,48.89,48.78,48.78,43900.0,33.0814,33.1356,33.0611,33.0611,43900.0
2005-10-05 15:00:00,48.78,48.78,48.71,48.76,42100.0,33.0611,33.0611,33.0136,33.0475,42100.0
2005-10-05 15:10:00,48.76,48.78,48.68,48.71,32200.0,33.0475,33.0611,32.9933,33.0136,32200.0
2005-10-05 15:20:00,48.74,48.74,48.6,48.65,41700.0,33.034,33.034,32.9391,32.973,41700.0
2005-10-05 15:30:00,48.65,48.65,48.53,48.57,38500.0,32.973,32.973,32.8916,32.9188,38500.0
2005-10-05 15:40:00,48.57,48.66,48.55,48.66,92800.0,32.9188,32.9798,32.9052,32.9798,92800.0
2005-10-05 15:50:00,48.65,48.78,48.62,48.78,262600.0,32.973,33.0611,32.9526,33.0611,262600.0
2005-10-06 09:30:00,51.0,52.53,51.0,52.52,44600.0,34.5657,35.6027,34.5657,35.5959,44600.0
2005-10-06 09:40:00,52.53,52.7,51.47,52.19,702400.0,35.6027,35.7179,34.8843,35.3722,702400.0
2005-10-06 09:50:00,52.15,52.5,51.52,52.24,398600.0,35.3451,35.5824,34.9181,35.4061,398600.0
2005-10-06 10:00:00,52.25,52.3,51.8,51.8,326900.0,35.4129,35.4468,35.1079,35.1079,326900.0
2005-10-06 10:10:00,51.71,52.0,51.56,51.57,235800.0,35.0469,35.2435,34.9453,34.952,235800.0
2005-10-06 10:20:00,51.6,51.62,51.25,51.55,234300.0,34.9724,34.9859,34.7352,34.9385,234300.0
2005-10-06 10:30:00,51.55,51.65,51.35,51.44,135000.0,34.9385,35.0063,34.8029,34.8639,135000.0
2005-10-06 10:40:00,51.44,51.66,51.27,51.4,107800.0,34.8639,35.013,34.7487,34.8368,107800.0
2005-10-06 10:50:00,51.4,51.58,51.1,51.45,117300.0,34.8368,34.9588,34.6335,34.8707,117300.0
2005-10-06 11:00:00,51.45,51.88,51.45,51.71,116100.0,34.8707,35.1621,34.8707,35.0469,116100.0
2005-10-06 11:10:00,51.71,51.9,51.71,51.85,78900.0,35.0469,35.1757,35.0469,35.1418,78900.0
2005-10-06 11:20:00,51.84,51.85,51.52,51.75,106700.0,35.135,35.1418,34.9181,35.074,106700.0
2005-10-06 11:30:00,51.76,52.2,51.76,51.93,110600.0,35.0808,35.379,35.0808,35.196,110600.0
2005-10-06 11:40:00,51.94,52.04,51.93,52.02,38600.0,35.2028,35.2706,35.196,35.257,38600.0
2005-10-06 11:50:00,52.03,52.06,52.0,52.03,64300.0,35.2638,35.2841,35.2435,35.2638,64300.0
2005-10-06 12:00:00,52.01,52.2,52.01,52.19,44100.0,35.2502,35.379,35.2502,35.3722,44100.0
2005-10-06 12:10:00,52.2,52.4,52.1,52.15,89900.0,35.379,35.5146,35.3112,35.3451,89900.0
2005-10-06 12:20:00,52.15,52.24,52.1,52.19,90100.0,35.3451,35.4061,35.3112,35.3722,90100.0
2005-10-06 12:30:00,52.19,52.53,52.18,52.45,114700.0,35.3722,35.6027,35.3655,35.5485,114700.0
2005-10-06 12:40:00,52.45,52.45,52.2,52.34,65400.0,35.5485,35.5485,35.379,35.4739,65400.0
2005-10-06 12:50:00,52.34,52.41,52.24,52.38,28300.0,35.4739,35.5214,35.4061,35.501,28300.0
2005-10-06 13:00:00,52.37,52.5,52.34,52.44,43500.0,35.4942,35.5824,35.4739,35.5417,43500.0
2005-10-06 13:10:00,52.44,52.69,52.41,52.67,46500.0,35.5417,35.7111,35.5214,35.6976,46500.0
2005-10-06 13:20:00,52.69,52.78,52.61,52.77,94000.0,35.7111,35.7721,35.6569,35.7653,94000.0
2005-10-06 13:30:00,52.78,52.85,52.69,52.73,82300.0,35.7721,35.8196,35.7111,35.7382,82300.0
2005-10-06 13:40:00,52.73,52.8,52.7,52.71,77200.0,35.7382,35.7857,35.7179,35.7247,77200.0
2005-10-06 13:50:00,52.71,52.71,52.45,52.45,65900.0,35.7247,35.7247,35.5485,35.5485,65900.0
2005-10-06 14:00:00,52.49,52.59,52.26,52.51,78700.0,35.5756,35.6434,35.4197,35.5891,78700.0
2005-10-06 14:10:00,52.5,52.57,52.4,52.41,56400.0,35.5824,35.6298,35.5146,35.5214,56400.0
2005-10-06 14:20:00,52.42,52.42,52.2,52.27,91100.0,35.5281,35.5281,35.379,35.4265,91100.0
2005-10-06 14:30:00,52.32,52.32,52.1,52.14,77800.0,35.4604,35.4604,35.3112,35.3384,77800.0
2005-10-06 14:40:00,52.17,52.4,52.15,52.17,59700.0,35.3587,35.5146,35.3451,35.3587,59700.0
2005-10-06 14:50:00,52.17,52.2,51.99,52.05,90800.0,35.3587,35.379,35.2367,35.2774,90800.0
2005-10-06 15:00:00,52.05,52.23,52.0,52.01,88800.0,35.2774,35.3994,35.2435,35.2502,88800.0
2005-10-06 15:10:00,52.01,52.03,51.86,51.91,139000.0,35.2502,35.2638,35.1486,35.1825,139000.0
2005-10-06 15:20:00,51.91,51.99,51.86,51.94,94800.0,35.1825,35.2367,35.1486,35.2028,94800.0
2005-10-06 15:30:00,51.94,51.95,51.22,51.32,185900.0,35.2028,35.2096,34.7148,34.7826,185900.0
2005-10-06 15:40:00,51.3,51.31,51.01,51.18,209600.0,34.769,34.7758,34.5725,34.6877,209600.0
2005-10-06 15:50:00,51.18,51.74,51.18,51.7,204400.0,34.6877,35.0673,34.6877,35.0401,204400.0
2005-10-07 09:30:00,52.34,52.34,51.85,52.13,94100.0,35.4739,35.4739,35.1418,35.3316,94100.0
2005-10-07 09:40:00,52.12,52.74,52.12,52.3,97500.0,35.3248,35.745,35.3248,35.4468,97500.0
2005-10-07 09:50:00,52.28,52.52,52.27,52.46,106400.0,35.4332,35.5959,35.4265,35.5552,106400.0
2005-10-07 10:00:00,52.47,52.47,52.27,52.36,67500.0,35.562,35.562,35.4265,35.4875,67500.0
2005-10-07 10:10:00,52.36,52.47,52.26,52.26,49200.0,35.4875,35.562,35.4197,35.4197,49200.0
2005-10-07 10:20:00,52.26,52.41,52.15,52.22,99600.0,35.4197,35.5214,35.3451,35.3926,99600.0
2005-10-07 10:30:00,52.23,52.23,52.15,52.16,58700.0,35.3994,35.3994,35.3451,35.3519,58700.0
2005-10-07 10:40:00,52.16,52.2,51.98,52.02,74000.0,35.3519,35.379,35.2299,35.257,74000.0
2005-10-07 10:50:00,52.02,52.2,52.0,52.06,30600.0,35.257,35.379,35.2435,35.2841,30600.0
2005-10-07 11:00:00,52.07,52.07,51.93,51.93,45900.0,35.2909,35.2909,35.196,35.196,45900.0
2005-10-07 11:10:00,51.93,52.05,51.55,51.64,56000.0,35.196,35.2774,34.9385,34.9995,56000.0
2005-10-07 11:20:00,51.65,51.77,51.55,51.7,37800.0,35.0063,35.0876,34.9385,35.0401,37800.0
2005-10-07 11:30:00,51.66,51.89,51.65,51.84,72500.0,35.013,35.1689,35.0063,35.135,72500.0
2005-10-07 11:40:00,51.83,51.95,51.72,51.75,44600.0,35.1283,35.2096,35.0537,35.074,44600.0
2005-10-07 11:50:00,51.79,52.02,51.72,51.72,49000.0,35.1011,35.257,35.0537,35.0537,49000.0
2005-10-07 12:00:00,51.72,51.82,51.68,51.7,54500.0,35.0537,35.1215,35.0266,35.0401,54500.0
2005-10-07 12:10:00,51.76,51.79,51.6,51.63,57800.0,35.0808,35.1011,34.9724,34.9927,57800.0
2005-10-07 12:20:00,51.62,51.7,51.36,51.49,55900.0,34.9859,35.0401,34.8097,34.8978,55900.0
2005-10-07 12:30:00,51.46,51.5,51.33,51.5,39000.0,34.8775,34.9046,34.7894,34.9046,39000.0
2005-10-07 12:40:00,51.5,51.63,51.5,51.56,21000.0,34.9046,34.9927,34.9046,34.9453,21000.0
2005-10-07 12:50:00,51.56,51.64,51.56,51.6,21000.0,34.9453,34.9995,34.9453,34.9724,21000.0
2005-10-07 13:00:00,51.61,51.61,51.47,51.55,47200.0,34.9791,34.9791,34.8843,34.9385,47200.0
2005-10-07 13:10:00,51.56,51.71,51.56,51.71,20900.0,34.9453,35.0469,34.9453,35.0469,20900.0
2005-10-07 13:20:00,51.71,52.02,51.71,52.01,24400.0,35.0469,35.257,35.0469,35.2502,24400.0
2005-10-07 13:30:00,52.01,52.08,51.91,52.05,31600.0,35.2502,35.2977,35.1825,35.2774,31600.0
2005-10-07 13:40:00,52.05,52.19,52.04,52.14,25600.0,35.2774,35.3722,35.2706,35.3384,25600.0
2005-10-07 13:50:00,52.14,52.16,51.92,51.99,56000.0,35.3384,35.3519,35.1893,35.2367,56000.0
2005-10-07 14:00:00,51.98,52.0,51.88,51.95,63300.0,35.2299,35.2435,35.1621,35.2096,63300.0
2005-10-07 14:10:00,51.97,52.15,51.92,52.15,78000.0,35.2231,35.3451,35.1893,35.3451,78000.0
2005-10-07 14:20:00,52.15,52.16,52.1,52.12,28300.0,35.3451,35.3519,35.3112,35.3248,28300.0
2005-10-07 14:30:00,52.12,52.15,51.98,52.15,34800.0,35.3248,35.3451,35.2299,35.3451,34800.0
2005-10-07 14:40:00,52.15,52.23,52.06,52.17,62800.0,35.3451,35.3994,35.2841,35.3587,62800.0
2005-10-07 14:50:00,52.16,52.25,52.12,52.13,55600.0,35.3519,35.4129,35.3248,35.3316,55600.0
2005-10-07 15:00:00,52.12,52.24,51.87,52.19,145500.0,35.3248,35.4061,35.1554,35.3722,145500.0
2005-10-07 15:10:00,52.19,52.22,52.13,52.17,40100.0,35.3722,35.3926,35.3316,35.3587,40100.0
2005-10-07 15:20:00,52.16,52.25,52.14,52.14,37200.0,35.3519,35.4129,35.3384,35.3384,37200.0
2005-10-07 15:30:00,52.14,52.17,52.13,52.14,41700.0,35.3384,35.3587,35.3316,35.3384,41700.0
2005-10-07 15:40:00,52.05,52.14,52.05,52.05,55400.0,35.2774,35.3384,35.2774,35.2774,55400.0
2005-10-07 15:50:00,52.05,52.09,52.05,52.08,96400.0,35.2774,35.3045,35.2774,35.2977,96400.0
2005-10-10 09:30:00,52.19,52.3,51.74,51.85,22700.0,35.3722,35.4468,35.0673,35.1418,22700.0
2005-10-10 09:40:00,51.84,52.19,51.83,51.92,43000.0,35.135,35.3722,35.1283,35.1893,43000.0
2005-10-10 09:50:00,51.93,52.0,51.89,51.89,42600.0,35.196,35.2435,35.1689,35.1689,42600.0
2005-10-10 10:00:00,51.87,51.95,51.65,51.69,44500.0,35.1554,35.2096,35.0063,35.0334,44500.0
2005-10-10 10:10:00,51.69,51.75,51.49,51.52,40000.0,35.0334,35.074,34.8978,34.9181,40000.0
2005-10-10 10:20:00,51.49,51.58,51.43,51.51,36600.0,34.8978,34.9588,34.8571,34.9114,36600.0
2005-10-10 10:30:00,51.51,51.71,51.5,51.61,34800.0,34.9114,35.0469,34.9046,34.9791,34800.0
2005-10-10 10:40:00,51.61,51.8,51.57,51.61,22200.0,34.9791,35.1079,34.952,34.9791,22200.0
2005-10-10 10:50:00,51.64,51.78,51.6,51.6,21100.0,34.9995,35.0944,34.9724,34.9724,21100.0
2005-10-10 11:00:00,51.6,51.78,51.55,51.73,18200.0,34.9724,35.0944,34.9385,35.0605,18200.0
2005-10-10 11:10:00,51.7,51.75,51.6,51.71,11500.0,35.0401,35.074,34.9724,35.0469,11500.0
2005-10-10 11:20:00,51.62,51.7,51.56,51.57,9200.0,34.9859,35.0401,34.9453,34.952,9200.0
2005-10-10 11:30:00,51.61,51.67,51.5,51.65,19800.0,34.9791,35.0198,34.9046,35.0063,19800.0
2005-10-10 11:40:00,51.65,51.7,51.55,51.57,25400.0,35.0063,35.0401,34.9385,34.952,25400.0
2005-10-10 11:50:00,51.57,51.71,51.51,51.71,25800.0,34.952,35.0469,34.9114,35.0469,25800.0
2005-10-10 12:00:00,51.71,51.71,51.55,51.55,23300.0,35.0469,35.0469,34.9385,34.9385,23300.0
2005-10-10 12:10:00,51.61,51.61,51.55,51.59,10500.0,34.9791,34.9791,34.9385,34.9656,10500.0
2005-10-10 12:20:00,51.57,51.66,51.51,51.54,30500.0,34.952,35.013,34.9114,34.9317,30500.0
2005-10-10 12:30:00,51.51,51.57,51.45,51.55,18800.0,34.9114,34.952,34.8707,34.9385,18800.0
2005-10-10 12:40:00,51.54,51.58,51.5,51.58,8100.0,34.9317,34.9588,34.9046,34.9588,8100.0
2005-10-10 12:50:00,51.64,51.8,51.6,51.65,39200.0,34.9995,35.1079,34.9724,35.0063,39200.0
2005-10-10 13:00:00,51.65,51.65,51.61,51.65,17300.0,35.0063,35.0063,34.9791,35.0063,17300.0
2005-10-10 13:10:00,51.67,51.72,51.65,51.65,9000.0,35.0198,35.0537,35.0063,35.0063,9000.0
2005-10-10 13:20:00,51.64,51.71,51.63,51.68,10300.0,34.9995,35.0469,34.9927,35.0266,10300.0
2005-10-10 13:30:00,51.68,51.88,51.67,51.82,74300.0,35.0266,35.1621,35.0198,35.1215,74300.0
2005-10-10 13:40:00,51.82,51.83,51.72,51.76,20900.0,35.1215,35.1283,35.0537,35.0808,20900.0
2005-10-10 13:50:00,51.77,51.78,51.74,51.76,17700.0,35.0876,35.0944,35.0673,35.0808,17700.0
2005-10-10 14:00:00,51.75,51.76,51.68,51.7,43000.0,35.074,35.0808,35.0266,35.0401,43000.0
2005-10-10 14:10:00,51.7,51.72,51.67,51.67,19000.0,35.0401,35.0537,35.0198,35.0198,19000.0
2005-10-10 14:20:00,51.65,51.66,51.56,51.57,40400.0,35.0063,35.013,34.9453,34.952,40400.0
2005-10-10 14:30:00,51.58,51.58,51.44,51.46,44200.0,34.9588,34.9588,34.8639,34.8775,44200.0
2005-10-10 14:40:00,51.46,51.53,51.21,51.21,59000.0,34.8775,34.9249,34.708,34.708,59000.0
2005-10-10 14:50:00,51.2,51.29,51.14,51.23,31800.0,34.7013,34.7623,34.6606,34.7216,31800.0
2005-10-10 15:00:00,51.22,51.29,51.13,51.21,45400.0,34.7148,34.7623,34.6538,34.708,45400.0
2005-10-10 15:10:00,51.23,51.25,51.0,51.09,37000.0,34.7216,34.7352,34.5657,34.6267,37000.0
2005-10-10 15:20:00,51.09,51.15,50.89,50.89,27000.0,34.6267,34.6674,34.4912,34.4912,27000.0
2005-10-10 15:30:00,50.87,51.21,50.86,51.21,55500.0,34.4776,34.708,34.4708,34.708,55500.0
2005-10-10 15:40:00,51.23,51.24,51.07,51.07,42100.0,34.7216,34.7284,34.6132,34.6132,42100.0
2005-10-10 15:50:00,51.07,51.12,50.96,51.07,73800.0,34.6132,34.647,34.5386,34.6132,73800.0
2005-10-11 09:30:00,50.25,50.85,50.1,50.29,87700.0,34.0574,34.464,33.9557,34.0845,87700.0
2005-10-11 09:40:00,50.29,51.09,50.28,50.6,88600.0,34.0845,34.6267,34.0777,34.2946,88600.0
2005-10-11 09:50:00,50.6,50.66,50.44,50.58,46400.0,34.2946,34.3353,34.1862,34.2811,46400.0
2005-10-11 10:00:00,50.59,50.6,50.14,50.35,39100.0,34.2878,34.2946,33.9828,34.1252,39100.0
2005-10-11 10:10:00,50.37,50.45,50.13,50.23,35900.0,34.1387,34.1929,33.9761,34.0438,35900.0
2005-10-11 10:20:00,50.26,50.35,50.24,50.24,31700.0,34.0642,34.1252,34.0506,34.0506,31700.0
2005-10-11 10:30:00,50.25,50.45,50.25,50.4,29900.0,34.0574,34.1929,34.0574,34.1591,29900.0
2005-10-11 10:40:00,50.4,50.46,50.4,50.43,18300.0,34.1591,34.1997,34.1591,34.1794,18300.0
2005-10-11 10:50:00,50.43,50.63,50.35,50.57,46300.0,34.1794,34.3149,34.1252,34.2743,46300.0
2005-10-11 11:00:00,50.6,50.64,50.5,50.62,35000.0,34.2946,34.3217,34.2268,34.3082,35000.0
2005-10-11 11:10:00,50.6,50.81,50.55,50.8,20200.0,34.2946,34.4369,34.2607,34.4302,20200.0
2005-10-11 11:20:00,50.8,50.92,50.79,50.85,26400.0,34.4302,34.5115,34.4234,34.464,26400.0
2005-10-11 11:30:00,50.81,50.83,50.57,50.63,22500.0,34.4369,34.4505,34.2743,34.3149,22500.0
2005-10-11 11:40:00,50.63,50.74,50.63,50.7,20300.0,34.3149,34.3895,34.3149,34.3624,20300.0
2005-10-11 11:50:00,50.71,50.85,50.65,50.76,43100.0,34.3692,34.464,34.3285,34.4031,43100.0
2005-10-11 12:00:00,50.72,50.79,50.69,50.74,23500.0,34.3759,34.4234,34.3556,34.3895,23500.0
2005-10-11 12:10:00,50.74,50.85,50.56,50.61,45600.0,34.3895,34.464,34.2675,34.3014,45600.0
2005-10-11 12:20:00,50.61,50.84,50.54,50.77,57800.0,34.3014,34.4573,34.2539,34.4098,57800.0
2005-10-11 12:30:00,50.76,50.76,50.61,50.61,10500.0,34.4031,34.4031,34.3014,34.3014,10500.0
2005-10-11 12:40:00,50.62,50.72,50.58,50.7,18000.0,34.3082,34.3759,34.2811,34.3624,18000.0
2005-10-11 12:50:00,50.69,50.78,50.65,50.76,18100.0,34.3556,34.4166,34.3285,34.4031,18100.0
2005-10-11 13:00:00,50.76,50.9,50.68,50.87,51900.0,34.4031,34.4979,34.3488,34.4776,51900.0
2005-10-11 13:10:00,50.87,50.88,50.68,50.76,15800.0,34.4776,34.4844,34.3488,34.4031,15800.0
2005-10-11 13:20:00,50.75,50.79,50.69,50.75,17100.0,34.3963,34.4234,34.3556,34.3963,17100.0
2005-10-11 13:30:00,50.75,50.83,50.63,50.78,31000.0,34.3963,34.4505,34.3149,34.4166,31000.0
2005-10-11 13:40:00,50.75,50.94,50.75,50.85,53300.0,34.3963,34.525,34.3963,34.464,53300.0
2005-10-11 13:50:00,50.84,51.07,50.73,50.73,62300.0,34.4573,34.6132,34.3827,34.3827,62300.0
2005-10-11 14:00:00,50.69,50.73,50.49,50.71,58700.0,34.3556,34.3827,34.2201,34.3692,58700.0
2005-10-11 14:10:00,50.72,50.94,50.64,50.72,46600.0,34.3759,34.525,34.3217,34.3759,46600.0
2005-10-11 14:20:00,50.76,50.76,50.63,50.71,33500.0,34.4031,34.4031,34.3149,34.3692,33500.0
2005-10-11 14:30:00,50.7,50.74,50.66,50.71,26800.0,34.3624,34.3895,34.3353,34.3692,26800.0
2005-10-11 14:40:00,50.69,50.69,50.45,50.46,33300.0,34.3556,34.3556,34.1929,34.1997,33300.0
2005-10-11 14:50:00,50.46,50.52,50.39,50.41,61900.0,34.1997,34.2404,34.1523,34.1658,61900.0
2005-10-11 15:00:00,50.4,50.41,50.3,50.34,58100.0,34.1591,34.1658,34.0913,34.1184,58100.0
2005-10-11 15:10:00,50.35,50.38,50.31,50.34,47300.0,34.1252,34.1455,34.0981,34.1184,47300.0
2005-10-11 15:20:00,50.32,50.41,50.26,50.32,62900.0,34.1048,34.1658,34.0642,34.1048,62900.0
2005-10-11 15:30:00,50.32,50.32,50.28,50.3,52500.0,34.1048,34.1048,34.0777,34.0913,52500.0
2005-10-11 15:40:00,50.3,50.49,50.3,50.43,97400.0,34.0913,34.2201,34.0913,34.1794,97400.0
2005-10-11 15:50:00,50.42,50.46,50.34,50.35,109900.0,34.1726,34.1997,34.1184,34.1252,109900.0
2005-10-12 09:30:00,49.6,49.6,49.5,49.54,45300.0,33.6169,33.6169,33.5491,33.5762,45300.0
2005-10-12 09:40:00,49.5,49.51,49.02,49.19,140700.0,33.5491,33.5559,33.2238,33.339,140700.0
2005-10-12 09:50:00,49.21,49.38,49.11,49.28,190100.0,33.3525,33.4677,33.2847,33.4,190100.0
2005-10-12 10:00:00,49.25,49.3,49.1,49.1,92200.0,33.3796,33.4135,33.278,33.278,92200.0
2005-10-12 10:10:00,49.11,49.16,48.7,48.7,125100.0,33.2847,33.3186,33.0069,33.0069,125100.0
2005-10-12 10:20:00,48.81,48.81,48.4,48.59,106200.0,33.0814,33.0814,32.8035,32.9323,106200.0
2005-10-12 10:30:00,48.59,48.63,48.32,48.32,78100.0,32.9323,32.9594,32.7493,32.7493,78100.0
2005-10-12 10:40:00,48.31,48.34,47.78,47.78,147400.0,32.7425,32.7629,32.3833,32.3833,147400.0
2005-10-12 10:50:00,47.79,47.89,47.52,47.6,163100.0,32.3901,32.4579,32.2071,32.2613,163100.0
2005-10-12 11:00:00,47.6,47.8,47.58,47.74,123800.0,32.2613,32.3969,32.2478,32.3562,123800.0
2005-10-12 11:10:00,47.73,48.24,47.73,47.96,96200.0,32.3494,32.6951,32.3494,32.5053,96200.0
2005-10-12 11:20:00,48.01,48.12,47.8,47.91,46200.0,32.5392,32.6138,32.3969,32.4714,46200.0
2005-10-12 11:30:00,47.95,47.96,47.57,47.72,55500.0,32.4985,32.5053,32.241,32.3427,55500.0
2005-10-12 11:40:00,47.72,47.82,47.62,47.62,40500.0,32.3427,32.4104,32.2749,32.2749,40500.0
2005-10-12 11:50:00,47.6,47.63,47.15,47.18,67700.0,32.2613,32.2817,31.9563,31.9767,67700.0
2005-10-12 12:00:00,47.18,47.66,47.04,47.52,60300.0,31.9767,32.302,31.8818,32.2071,60300.0
2005-10-12 12:10:00,47.53,47.67,47.35,47.63,55900.0,32.2139,32.3088,32.0919,32.2817,55900.0
2005-10-12 12:20:00,47.63,47.83,47.63,47.83,35400.0,32.2817,32.4172,32.2817,32.4172,35400.0
2005-10-12 12:30:00,47.83,47.92,47.66,47.92,41100.0,32.4172,32.4782,32.302,32.4782,41100.0
2005-10-12 12:40:00,47.92,48.25,47.91,47.99,44600.0,32.4782,32.7019,32.4714,32.5257,44600.0
2005-10-12 12:50:00,47.96,48.06,47.84,47.88,30100.0,32.5053,32.5731,32.424,32.4511,30100.0
2005-10-12 13:00:00,47.91,48.0,47.8,47.97,34500.0,32.4714,32.5324,32.3969,32.5121,34500.0
2005-10-12 13:10:00,47.97,48.1,47.81,48.1,32100.0,32.5121,32.6002,32.4037,32.6002,32100.0
2005-10-12 13:20:00,48.14,48.4,48.14,48.24,40000.0,32.6273,32.8035,32.6273,32.6951,40000.0
2005-10-12 13:30:00,48.26,48.28,48.14,48.25,37300.0,32.7087,32.7222,32.6273,32.7019,37300.0
2005-10-12 13:40:00,48.25,48.35,48.12,48.13,33000.0,32.7019,32.7697,32.6138,32.6205,33000.0
2005-10-12 13:50:00,48.08,48.19,48.08,48.15,37600.0,32.5867,32.6612,32.5867,32.6341,37600.0
2005-10-12 14:00:00,48.19,48.32,48.15,48.19,31200.0,32.6612,32.7493,32.6341,32.6612,31200.0
2005-10-12 14:10:00,48.18,48.18,47.86,47.91,20600.0,32.6544,32.6544,32.4375,32.4714,20600.0
2005-10-12 14:20:00,47.92,47.92,47.71,47.75,37000.0,32.4782,32.4782,32.3359,32.363,37000.0
2005-10-12 14:30:00,47.75,47.95,47.74,47.9,21100.0,32.363,32.4985,32.3562,32.4647,21100.0
2005-10-12 14:40:00,47.87,48.16,47.8,48.0,31500.0,32.4443,32.6409,32.3969,32.5324,31500.0
2005-10-12 14:50:00,48.03,48.03,47.72,47.72,30100.0,32.5528,32.5528,32.3427,32.3427,30100.0
2005-10-12 15:00:00,47.7,47.87,47.59,47.82,89800.0,32.3291,32.4443,32.2546,32.4104,89800.0
2005-10-12 15:10:00,47.81,47.96,47.77,47.95,33700.0,32.4037,32.5053,32.3766,32.4985,33700.0
2005-10-12 15:20:00,47.94,48.33,47.94,48.26,75500.0,32.4918,32.7561,32.4918,32.7087,75500.0
2005-10-12 15:30:00,48.21,48.32,48.16,48.21,76800.0,32.6748,32.7493,32.6409,32.6748,76800.0
2005-10-12 15:40:00,48.17,48.32,48.15,48.31,76900.0,32.6477,32.7493,32.6341,32.7425,76900.0
2005-10-12 15:50:00,48.3,48.34,48.12,48.24,69500.0,32.7358,32.7629,32.6138,32.6951,69500.0
2005-10-13 09:30:00,48.24,48.48,47.93,48.25,67700.0,32.6951,32.8578,32.485,32.7019,67700.0
2005-10-13 09:40:00,48.06,48.25,47.26,47.34,90800.0,32.5731,32.7019,32.0309,32.0851,90800.0
2005-10-13 09:50:00,47.4,47.45,47.2,47.35,102800.0,32.1258,32.1597,31.9902,32.0919,102800.0
2005-10-13 10:00:00,47.35,47.62,47.35,47.6,78500.0,32.0919,32.2749,32.0919,32.2613,78500.0
2005-10-13 10:10:00,47.6,47.75,47.58,47.7,66800.0,32.2613,32.363,32.2478,32.3291,66800.0
2005-10-13 10:20:00,47.7,48.08,47.6,47.83,77900.0,32.3291,32.5867,32.2613,32.4172,77900.0
2005-10-13 10:30:00,47.83,47.94,47.6,47.92,98800.0,32.4172,32.4918,32.2613,32.4782,98800.0
2005-10-13 10:40:00,47.93,47.95,47.61,47.71,21200.0,32.485,32.4985,32.2681,32.3359,21200.0
2005-10-13 10:50:00,47.75,47.76,47.51,47.63,28600.0,32.363,32.3698,32.2003,32.2817,28600.0
2005-10-13 11:00:00,47.63,47.82,47.62,47.72,39300.0,32.2817,32.4104,32.2749,32.3427,39300.0
2005-10-13 11:10:00,47.73,47.82,47.69,47.81,32100.0,32.3494,32.4104,32.3223,32.4037,32100.0
2005-10-13 11:20:00,47.81,48.0,47.75,47.83,32000.0,32.4037,32.5324,32.363,32.4172,32000.0
2005-10-13 11:30:00,47.82,47.83,47.65,47.79,38400.0,32.4104,32.4172,32.2952,32.3901,38400.0
2005-10-13 11:40:00,47.82,47.84,47.67,47.72,33200.0,32.4104,32.424,32.3088,32.3427,33200.0
2005-10-13 11:50:00,47.72,47.8,47.45,47.47,80200.0,32.3427,32.3969,32.1597,32.1732,80200.0
2005-10-13 12:00:00,47.47,47.77,47.46,47.6,47600.0,32.1732,32.3766,32.1664,32.2613,47600.0
2005-10-13 12:10:00,47.58,47.74,47.54,47.62,25300.0,32.2478,32.3562,32.2207,32.2749,25300.0
2005-10-13 12:20:00,47.62,47.63,47.39,47.44,39100.0,32.2749,32.2817,32.119,32.1529,39100.0
2005-10-13 12:30:00,47.39,47.55,47.35,47.5,22000.0,32.119,32.2274,32.0919,32.1936,22000.0
2005-10-13 12:40:00,47.51,47.66,47.45,47.66,29800.0,32.2003,32.302,32.1597,32.302,29800.0
2005-10-13 12:50:00,47.66,47.9,47.64,47.9,34800.0,32.302,32.4647,32.2884,32.4647,34800.0
2005-10-13 13:00:00,47.86,47.89,47.77,47.86,22400.0,32.4375,32.4579,32.3766,32.4375,22400.0
2005-10-13 13:10:00,47.82,47.84,47.7,47.76,12500.0,32.4104,32.424,32.3291,32.3698,12500.0
2005-10-13 13:20:00,47.74,47.79,47.62,47.62,10400.0,32.3562,32.3901,32.2749,32.2749,10400.0
2005-10-13 13:30:00,47.62,47.67,47.49,47.57,15500.0,32.2749,32.3088,32.1868,32.241,15500.0
2005-10-13 13:40:00,47.58,47.59,47.35,47.52,20500.0,32.2478,32.2546,32.0919,32.2071,20500.0
2005-10-13 13:50:00,47.53,47.68,47.52,47.6,23600.0,32.2139,32.3156,32.2071,32.2613,23600.0
2005-10-13 14:00:00,47.61,47.8,47.57,47.79,26500.0,32.2681,32.3969,32.241,32.3901,26500.0
2005-10-13 14:10:00,47.79,47.8,47.62,47.73,12100.0,32.3901,32.3969,32.2749,32.3494,12100.0
2005-10-13 14:20:00,47.73,47.92,47.63,47.65,22000.0,32.3494,32.4782,32.2817,32.2952,22000.0
2005-10-13 14:30:00,47.64,48.11,47.64,48.11,44000.0,32.2884,32.607,32.2884,32.607,44000.0
2005-10-13 14:40:00,48.05,48.36,48.05,48.33,40700.0,32.5663,32.7764,32.5663,32.7561,40700.0
2005-10-13 14:50:00,48.29,48.29,48.06,48.1,40000.0,32.729,32.729,32.5731,32.6002,40000.0
2005-10-13 15:00:00,48.08,48.22,48.07,48.13,25100.0,32.5867,32.6815,32.5799,32.6205,25100.0
2005-10-13 15:10:00,48.12,48.22,48.02,48.11,35700.0,32.6138,32.6815,32.546,32.607,35700.0
2005-10-13 15:20:00,48.08,48.14,48.04,48.05,19500.0,32.5867,32.6273,32.5595,32.5663,19500.0
2005-10-13 15:30:00,48.05,48.24,48.05,48.23,37800.0,32.5663,32.6951,32.5663,32.6883,37800.0
2005-10-13 15:40:00,48.24,48.44,48.24,48.44,54300.0,32.6951,32.8306,32.6951,32.8306,54300.0
2005-10-13 15:50:00,48.44,48.68,48.41,48.45,155400.0,32.8306,32.9933,32.8103,32.8374,155400.0
2005-10-14 09:30:00,48.74,49.41,48.74,49.38,91700.0,33.034,33.4881,33.034,33.4677,91700.0
2005-10-14 09:40:00,49.38,49.39,49.05,49.19,127400.0,33.4677,33.4745,33.2441,33.339,127400.0
2005-10-14 09:50:00,49.19,49.19,48.72,48.96,60000.0,33.339,33.339,33.0204,33.1831,60000.0
2005-10-14 10:00:00,49.01,49.08,48.71,48.78,43700.0,33.217,33.2644,33.0136,33.0611,43700.0
2005-10-14 10:10:00,48.81,48.99,48.47,48.53,46900.0,33.0814,33.2034,32.851,32.8916,46900.0
2005-10-14 10:20:00,48.53,48.79,48.53,48.64,32600.0,32.8916,33.0679,32.8916,32.9662,32600.0
2005-10-14 10:30:00,48.68,48.8,48.55,48.61,27300.0,32.9933,33.0746,32.9052,32.9459,27300.0
2005-10-14 10:40:00,48.68,48.88,48.61,48.83,26600.0,32.9933,33.1289,32.9459,33.095,26600.0
2005-10-14 10:50:00,48.83,49.14,48.83,49.05,45300.0,33.095,33.3051,33.095,33.2441,45300.0
2005-10-14 11:00:00,49.05,49.15,48.8,48.9,25800.0,33.2441,33.3119,33.0746,33.1424,25800.0
2005-10-14 11:10:00,48.91,49.0,48.79,49.0,18500.0,33.1492,33.2102,33.0679,33.2102,18500.0
2005-10-14 11:20:00,49.06,49.28,48.85,49.2,35900.0,33.2509,33.4,33.1085,33.3457,35900.0
2005-10-14 11:30:00,49.22,49.24,49.1,49.2,55400.0,33.3593,33.3729,33.278,33.3457,55400.0
2005-10-14 11:40:00,49.2,49.2,49.07,49.16,17000.0,33.3457,33.3457,33.2576,33.3186,17000.0
2005-10-14 11:50:00,49.21,49.29,49.21,49.27,40700.0,33.3525,33.4067,33.3525,33.3932,40700.0
2005-10-14 12:00:00,49.23,49.39,49.15,49.38,28900.0,33.3661,33.4745,33.3119,33.4677,28900.0
2005-10-14 12:10:00,49.39,49.48,49.34,49.48,30500.0,33.4745,33.5355,33.4406,33.5355,30500.0
2005-10-14 12:20:00,49.48,49.5,49.31,49.46,31500.0,33.5355,33.5491,33.4203,33.522,31500.0
2005-10-14 12:30:00,49.44,49.44,49.13,49.26,49200.0,33.5084,33.5084,33.2983,33.3864,49200.0
2005-10-14 12:40:00,49.25,49.28,49.15,49.2,9300.0,33.3796,33.4,33.3119,33.3457,9300.0
2005-10-14 12:50:00,49.2,49.2,49.08,49.08,14600.0,33.3457,33.3457,33.2644,33.2644,14600.0
2005-10-14 13:00:00,49.06,49.14,49.05,49.11,23300.0,33.2509,33.3051,33.2441,33.2847,23300.0
2005-10-14 13:10:00,49.14,49.22,49.14,49.2,27300.0,33.3051,33.3593,33.3051,33.3457,27300.0
2005-10-14 13:20:00,49.26,49.51,49.22,49.36,102000.0,33.3864,33.5559,33.3593,33.4542,102000.0
2005-10-14 13:30:00,49.37,49.39,49.19,49.24,35100.0,33.461,33.4745,33.339,33.3729,35100.0
2005-10-14 13:40:00,49.27,49.35,49.15,49.23,30200.0,33.3932,33.4474,33.3119,33.3661,30200.0
2005-10-14 13:50:00,49.22,49.31,49.22,49.3,35500.0,33.3593,33.4203,33.3593,33.4135,35500.0
2005-10-14 14:00:00,49.3,49.34,49.22,49.33,13100.0,33.4135,33.4406,33.3593,33.4339,13100.0
2005-10-14 14:10:00,49.34,49.35,49.18,49.22,13100.0,33.4406,33.4474,33.3322,33.3593,13100.0
2005-10-14 14:20:00,49.25,49.41,49.25,49.37,62100.0,33.3796,33.4881,33.3796,33.461,62100.0
2005-10-14 14:30:00,49.37,49.44,49.3,49.3,34800.0,33.461,33.5084,33.4135,33.4135,34800.0
2005-10-14 14:40:00,49.28,49.31,49.27,49.3,22800.0,33.4,33.4203,33.3932,33.4135,22800.0
2005-10-14 14:50:00,49.3,49.48,49.3,49.39,44300.0,33.4135,33.5355,33.4135,33.4745,44300.0
2005-10-14 15:00:00,49.36,49.55,49.35,49.55,66500.0,33.4542,33.583,33.4474,33.583,66500.0
2005-10-14 15:10:00,49.55,49.66,49.5,49.53,136000.0,33.583,33.6575,33.5491,33.5694,136000.0
2005-10-14 15:20:00,49.51,49.68,49.51,49.56,50300.0,33.5559,33.6711,33.5559,33.5897,50300.0
2005-10-14 15:30:00,49.57,49.82,49.56,49.81,61600.0,33.5965,33.766,33.5897,33.7592,61600.0
2005-10-14 15:40:00,49.81,49.81,49.59,49.61,118600.0,33.7592,33.7592,33.6101,33.6236,118600.0
2005-10-14 15:50:00,49.61,49.65,49.55,49.62,107700.0,33.6236,33.6507,33.583,33.6304,107700.0
2005-10-17 09:30:00,49.4,49.5,48.7,49.35,64500.0,33.4813,33.5491,33.0069,33.4474,64500.0
2005-10-17 09:40:00,49.24,49.45,49.07,49.15,49500.0,33.3729,33.5152,33.2576,33.3119,49500.0
2005-10-17 09:50:00,49.15,49.2,48.72,48.92,53000.0,33.3119,33.3457,33.0204,33.156,53000.0
2005-10-17 10:00:00,48.98,49.31,48.98,49.24,43900.0,33.1966,33.4203,33.1966,33.3729,43900.0
2005-10-17 10:10:00,49.25,49.38,49.15,49.3,58400.0,33.3796,33.4677,33.3119,33.4135,58400.0
2005-10-17 10:20:00,49.31,49.35,49.1,49.25,39600.0,33.4203,33.4474,33.278,33.3796,39600.0
2005-10-17 10:30:00,49.25,49.25,48.95,49.2,90800.0,33.3796,33.3796,33.1763,33.3457,90800.0
2005-10-17 10:40:00,49.2,49.2,48.95,49.05,37300.0,33.3457,33.3457,33.1763,33.2441,37300.0
2005-10-17 10:50:00,49.05,49.06,48.75,48.88,47800.0,33.2441,33.2509,33.0408,33.1289,47800.0
2005-10-17 11:00:00,48.88,48.89,48.6,48.68,75300.0,33.1289,33.1356,32.9391,32.9933,75300.0
2005-10-17 11:10:00,48.69,48.81,48.56,48.56,25200.0,33.0001,33.0814,32.912,32.912,25200.0
2005-10-17 11:20:00,48.58,48.66,48.54,48.64,28300.0,32.9255,32.9798,32.8984,32.9662,28300.0
2005-10-17 11:30:00,48.64,48.64,48.47,48.57,28500.0,32.9662,32.9662,32.851,32.9188,28500.0
2005-10-17 11:40:00,48.58,48.69,48.52,48.55,26300.0,32.9255,33.0001,32.8849,32.9052,26300.0
2005-10-17 11:50:00,48.54,48.65,48.51,48.55,24100.0,32.8984,32.973,32.8781,32.9052,24100.0
2005-10-17 12:00:00,48.57,48.57,48.31,48.32,45200.0,32.9188,32.9188,32.7425,32.7493,45200.0
2005-10-17 12:10:00,48.31,48.38,48.16,48.23,31000.0,32.7425,32.79,32.6409,32.6883,31000.0
2005-10-17 12:20:00,48.23,48.23,48.02,48.16,61500.0,32.6883,32.6883,32.546,32.6409,61500.0
2005-10-17 12:30:00,48.13,48.17,48.01,48.07,35800.0,32.6205,32.6477,32.5392,32.5799,35800.0
2005-10-17 12:40:00,48.07,48.18,48.01,48.15,29300.0,32.5799,32.6544,32.5392,32.6341,29300.0
2005-10-17 12:50:00,48.14,48.25,48.1,48.25,27900.0,32.6273,32.7019,32.6002,32.7019,27900.0
2005-10-17 13:00:00,48.29,48.32,48.2,48.22,25000.0,32.729,32.7493,32.668,32.6815,25000.0
2005-10-17 13:10:00,48.22,48.27,48.18,48.21,10800.0,32.6815,32.7154,32.6544,32.6748,10800.0
2005-10-17 13:20:00,48.22,48.24,48.15,48.24,10200.0,32.6815,32.6951,32.6341,32.6951,10200.0
2005-10-17 13:30:00,48.25,48.29,48.14,48.2,14200.0,32.7019,32.729,32.6273,32.668,14200.0
2005-10-17 13:40:00,48.24,48.34,48.23,48.29,10800.0,32.6951,32.7629,32.6883,32.729,10800.0
2005-10-17 13:50:00,48.32,48.4,48.28,48.3,13600.0,32.7493,32.8035,32.7222,32.7358,13600.0
2005-10-17 14:00:00,48.27,48.36,48.2,48.35,19900.0,32.7154,32.7764,32.668,32.7697,19900.0
2005-10-17 14:10:00,48.35,48.35,48.2,48.22,15100.0,32.7697,32.7697,32.668,32.6815,15100.0
2005-10-17 14:20:00,48.22,48.3,48.06,48.09,22100.0,32.6815,32.7358,32.5731,32.5934,22100.0
2005-10-17 14:30:00,48.1,48.1,48.06,48.1,23700.0,32.6002,32.6002,32.5731,32.6002,23700.0
2005-10-17 14:40:00,48.08,48.14,48.0,48.1,60100.0,32.5867,32.6273,32.5324,32.6002,60100.0
2005-10-17 14:50:00,48.1,48.26,48.1,48.16,23000.0,32.6002,32.7087,32.6002,32.6409,23000.0
2005-10-17 15:00:00,48.16,48.27,48.16,48.25,35700.0,32.6409,32.7154,32.6409,32.7019,35700.0
2005-10-17 15:10:00,48.26,48.38,48.25,48.34,18000.0,32.7087,32.79,32.7019,32.7629,18000.0
2005-10-17 15:20:00,48.35,48.41,48.28,48.41,24500.0,32.7697,32.8103,32.7222,32.8103,24500.0
2005-10-17 15:30:00,48.41,48.49,48.39,48.46,37100.0,32.8103,32.8645,32.7968,32.8442,37100.0
2005-10-17 15:40:00,48.45,48.55,48.43,48.5,70700.0,32.8374,32.9052,32.8239,32.8713,70700.0
2005-10-17 15:50:00,48.51,48.57,48.42,48.51,98200.0,32.8781,32.9188,32.8171,32.8781,98200.0
2005-10-18 09:30:00,48.65,48.98,48.36,48.36,18500.0,32.973,33.1966,32.7764,32.7764,18500.0
2005-10-18 09:40:00,48.52,48.52,47.53,47.75,119800.0,32.8849,32.8849,32.2139,32.363,119800.0
2005-10-18 09:50:00,47.67,48.07,47.67,47.95,68400.0,32.3088,32.5799,32.3088,32.4985,68400.0
2005-10-18 10:00:00,47.95,47.98,47.58,47.68,82500.0,32.4985,32.5189,32.2478,32.3156,82500.0
2005-10-18 10:10:00,47.69,47.8,47.62,47.64,61300.0,32.3223,32.3969,32.2749,32.2884,61300.0
2005-10-18 10:20:00,47.63,47.72,47.34,47.62,81500.0,32.2817,32.3427,32.0851,32.2749,81500.0
2005-10-18 10:30:00,47.64,47.64,47.19,47.3,50900.0,32.2884,32.2884,31.9835,32.058,50900.0
2005-10-18 10:40:00,47.3,47.42,47.13,47.4,78000.0,32.058,32.1393,31.9428,32.1258,78000.0
2005-10-18 10:50:00,47.39,47.47,47.15,47.16,48000.0,32.119,32.1732,31.9563,31.9631,48000.0
2005-10-18 11:00:00,47.17,47.25,47.06,47.18,107900.0,31.9699,32.0241,31.8953,31.9767,107900.0
2005-10-18 11:10:00,47.18,47.24,47.09,47.15,81300.0,31.9767,32.0173,31.9157,31.9563,81300.0
2005-10-18 11:20:00,47.15,47.4,47.15,47.32,77700.0,31.9563,32.1258,31.9563,32.0716,77700.0
2005-10-18 11:30:00,47.31,47.43,47.3,47.3,55000.0,32.0648,32.1461,32.058,32.058,55000.0
2005-10-18 11:40:00,47.3,47.4,47.3,47.34,31200.0,32.058,32.1258,32.058,32.0851,31200.0
2005-10-18 11:50:00,47.34,47.4,47.25,47.3,46300.0,32.0851,32.1258,32.0241,32.058,46300.0
2005-10-18 12:00:00,47.3,47.4,47.29,47.33,61900.0,32.058,32.1258,32.0512,32.0783,61900.0
2005-10-18 12:10:00,47.34,47.36,47.27,47.31,41800.0,32.0851,32.0987,32.0377,32.0648,41800.0
2005-10-18 12:20:00,47.31,47.39,47.26,47.31,51400.0,32.0648,32.119,32.0309,32.0648,51400.0
2005-10-18 12:30:00,47.33,47.33,47.27,47.31,46600.0,32.0783,32.0783,32.0377,32.0648,46600.0
2005-10-18 12:40:00,47.31,47.32,47.25,47.27,65800.0,32.0648,32.0716,32.0241,32.0377,65800.0
2005-10-18 12:50:00,47.27,47.28,47.25,47.27,53900.0,32.0377,32.0444,32.0241,32.0377,53900.0
2005-10-18 13:00:00,47.26,47.28,47.15,47.25,88400.0,32.0309,32.0444,31.9563,32.0241,88400.0
2005-10-18 13:10:00,47.25,47.35,47.11,47.12,67600.0,32.0241,32.0919,31.9292,31.936,67600.0
2005-10-18 13:20:00,47.13,47.24,47.1,47.21,15500.0,31.9428,32.0173,31.9225,31.997,15500.0
2005-10-18 13:30:00,47.21,47.21,47.09,47.1,35100.0,31.997,31.997,31.9157,31.9225,35100.0
2005-10-18 13:40:00,47.1,47.3,47.08,47.21,47700.0,31.9225,32.058,31.9089,31.997,47700.0
2005-10-18 13:50:00,47.21,47.37,47.12,47.36,32800.0,31.997,32.1054,31.936,32.0987,32800.0
2005-10-18 14:00:00,47.31,47.4,47.23,47.3,18900.0,32.0648,32.1258,32.0106,32.058,18900.0
2005-10-18 14:10:00,47.26,47.3,47.19,47.22,17100.0,32.0309,32.058,31.9835,32.0038,17100.0
2005-10-18 14:20:00,47.21,47.44,47.21,47.41,58600.0,31.997,32.1529,31.997,32.1326,58600.0
2005-10-18 14:30:00,47.38,47.4,47.27,47.32,31600.0,32.1122,32.1258,32.0377,32.0716,31600.0
2005-10-18 14:40:00,47.28,47.29,47.17,47.23,26400.0,32.0444,32.0512,31.9699,32.0106,26400.0
2005-10-18 14:50:00,47.24,47.28,47.14,47.23,44900.0,32.0173,32.0444,31.9496,32.0106,44900.0
2005-10-18 15:00:00,47.19,47.22,47.15,47.15,26100.0,31.9835,32.0038,31.9563,31.9563,26100.0
2005-10-18 15:10:00,47.15,47.32,47.09,47.32,38600.0,31.9563,32.0716,31.9157,32.0716,38600.0
2005-10-18 15:20:00,47.31,47.31,47.15,47.17,57100.0,32.0648,32.0648,31.9563,31.9699,57100.0
2005-10-18 15:30:00,47.17,47.22,47.02,47.02,87200.0,31.9699,32.0038,31.8682,31.8682,87200.0
2005-10-18 15:40:00,47.02,47.08,46.88,47.08,105100.0,31.8682,31.9089,31.7733,31.9089,105100.0
2005-10-18 15:50:00,47.11,47.37,47.1,47.25,180200.0,31.9292,32.1054,31.9225,32.0241,180200.0
2005-10-19 09:30:00,46.4,46.45,46.0,46.0,65400.0,31.448,31.4819,31.1769,31.1769,65400.0
2005-10-19 09:40:00,46.0,46.15,45.59,45.73,115300.0,31.1769,31.2786,30.899,30.9939,115300.0
2005-10-19 09:50:00,45.73,46.15,45.73,46.14,73100.0,30.9939,31.2786,30.9939,31.2718,73100.0
2005-10-19 10:00:00,46.1,46.42,46.02,46.24,75400.0,31.2447,31.4616,31.1905,31.3396,75400.0
2005-10-19 10:10:00,46.22,46.22,45.82,46.03,122800.0,31.326,31.326,31.0549,31.1973,122800.0
2005-10-19 10:20:00,46.04,46.1,45.74,45.99,51200.0,31.204,31.2447,31.0007,31.1701,51200.0
2005-10-19 10:30:00,46.05,46.83,46.0,46.78,116600.0,31.2108,31.7395,31.1769,31.7056,116600.0
2005-10-19 10:40:00,46.8,46.92,46.42,46.42,70100.0,31.7191,31.8005,31.4616,31.4616,70100.0
2005-10-19 10:50:00,46.48,46.48,46.25,46.42,55100.0,31.5022,31.5022,31.3464,31.4616,55100.0
2005-10-19 11:00:00,46.49,46.54,46.29,46.4,44900.0,31.509,31.5429,31.3735,31.448,44900.0
2005-10-19 11:10:00,46.4,46.51,46.3,46.39,46000.0,31.448,31.5226,31.3802,31.4412,46000.0
2005-10-19 11:20:00,46.35,46.35,45.85,46.11,46300.0,31.4141,31.4141,31.0753,31.2515,46300.0
2005-10-19 11:30:00,46.06,46.45,46.04,46.43,50200.0,31.2176,31.4819,31.204,31.4684,50200.0
2005-10-19 11:40:00,46.41,46.42,46.25,46.27,43300.0,31.4548,31.4616,31.3464,31.3599,43300.0
2005-10-19 11:50:00,46.38,46.38,46.22,46.33,31600.0,31.4345,31.4345,31.326,31.4006,31600.0
2005-10-19 12:00:00,46.33,46.39,46.22,46.35,23000.0,31.4006,31.4412,31.326,31.4141,23000.0
2005-10-19 12:10:00,46.37,46.66,46.36,46.6,40100.0,31.4277,31.6242,31.4209,31.5836,40100.0
2005-10-19 12:20:00,46.59,46.95,46.45,46.88,87400.0,31.5768,31.8208,31.4819,31.7733,87400.0
2005-10-19 12:30:00,46.9,47.18,46.85,47.15,129900.0,31.7869,31.9767,31.753,31.9563,129900.0
2005-10-19 12:40:00,47.19,47.33,47.0,47.15,116200.0,31.9835,32.0783,31.8547,31.9563,116200.0
2005-10-19 12:50:00,47.13,47.23,46.96,46.97,62600.0,31.9428,32.0106,31.8276,31.8343,62600.0
2005-10-19 13:00:00,46.97,46.97,46.68,46.82,37500.0,31.8343,31.8343,31.6378,31.7327,37500.0
2005-10-19 13:10:00,46.81,47.25,46.73,47.06,93000.0,31.7259,32.0241,31.6717,31.8953,93000.0
2005-10-19 13:20:00,47.15,47.2,46.99,47.16,48100.0,31.9563,31.9902,31.8479,31.9631,48100.0
2005-10-19 13:30:00,47.17,47.39,47.16,47.22,59500.0,31.9699,32.119,31.9631,32.0038,59500.0
2005-10-19 13:40:00,47.23,47.3,47.19,47.3,49200.0,32.0106,32.058,31.9835,32.058,49200.0
2005-10-19 13:50:00,47.29,47.34,47.26,47.32,30400.0,32.0512,32.0851,32.0309,32.0716,30400.0
2005-10-19 14:00:00,47.32,47.65,47.31,47.6,58800.0,32.0716,32.2952,32.0648,32.2613,58800.0
2005-10-19 14:10:00,47.6,47.61,47.3,47.36,73600.0,32.2613,32.2681,32.058,32.0987,73600.0
2005-10-19 14:20:00,47.39,47.4,47.29,47.37,56400.0,32.119,32.1258,32.0512,32.1054,56400.0
2005-10-19 14:30:00,47.4,47.59,47.4,47.59,83600.0,32.1258,32.2546,32.1258,32.2546,83600.0
2005-10-19 14:40:00,47.59,47.79,47.52,47.79,63900.0,32.2546,32.3901,32.2071,32.3901,63900.0
2005-10-19 14:50:00,47.79,47.89,47.68,47.74,75100.0,32.3901,32.4579,32.3156,32.3562,75100.0
2005-10-19 15:00:00,47.74,47.91,47.71,47.9,79200.0,32.3562,32.4714,32.3359,32.4647,79200.0
2005-10-19 15:10:00,47.9,47.92,47.84,47.87,91800.0,32.4647,32.4782,32.424,32.4443,91800.0
2005-10-19 15:20:00,47.86,48.13,47.8,48.0,84600.0,32.4375,32.6205,32.3969,32.5324,84600.0
2005-10-19 15:30:00,48.03,48.16,47.89,48.15,118400.0,32.5528,32.6409,32.4579,32.6341,118400.0
2005-10-19 15:40:00,48.15,48.42,48.14,48.23,141200.0,32.6341,32.8171,32.6273,32.6883,141200.0
2005-10-19 15:50:00,48.23,48.62,48.22,48.29,170100.0,32.6883,32.9526,32.6815,32.729,170100.0
2005-10-20 09:30:00,49.98,50.19,49.95,49.95,216700.0,33.8744,34.0167,33.8541,33.8541,216700.0
2005-10-20 09:40:00,50.01,50.29,49.84,50.09,353700.0,33.8947,34.0845,33.7795,33.949,353700.0
2005-10-20 09:50:00,50.09,50.24,49.79,49.99,290500.0,33.949,34.0506,33.7456,33.8812,290500.0
2005-10-20 10:00:00,49.96,50.0,49.63,50.0,106300.0,33.8608,33.888,33.6372,33.888,106300.0
2005-10-20 10:10:00,50.0,50.0,49.8,49.86,152900.0,33.888,33.888,33.7524,33.7931,152900.0
2005-10-20 10:20:00,49.86,49.86,49.7,49.79,104300.0,33.7931,33.7931,33.6846,33.7456,104300.0
2005-10-20 10:30:00,49.8,49.97,49.72,49.84,133200.0,33.7524,33.8676,33.6982,33.7795,133200.0
2005-10-20 10:40:00,49.85,49.96,49.75,49.96,105700.0,33.7863,33.8608,33.7185,33.8608,105700.0
2005-10-20 10:50:00,49.96,50.2,49.95,50.16,159100.0,33.8608,34.0235,33.8541,33.9964,159100.0
2005-10-20 11:00:00,50.15,50.16,49.96,50.05,166900.0,33.9896,33.9964,33.8608,33.9218,166900.0
2005-10-20 11:10:00,50.05,50.09,49.73,49.99,122700.0,33.9218,33.949,33.705,33.8812,122700.0
2005-10-20 11:20:00,49.95,50.09,49.94,50.0,62500.0,33.8541,33.949,33.8473,33.888,62500.0
2005-10-20 11:30:00,50.0,50.0,49.82,49.91,63100.0,33.888,33.888,33.766,33.827,63100.0
2005-10-20 11:40:00,49.87,49.87,49.54,49.75,77900.0,33.7998,33.7998,33.5762,33.7185,77900.0
2005-10-20 11:50:00,49.73,49.77,49.66,49.77,39700.0,33.705,33.7321,33.6575,33.7321,39700.0
2005-10-20 12:00:00,49.77,49.95,49.77,49.8,72100.0,33.7321,33.8541,33.7321,33.7524,72100.0
2005-10-20 12:10:00,49.8,50.19,49.8,50.03,93700.0,33.7524,34.0167,33.7524,33.9083,93700.0
2005-10-20 12:20:00,50.02,50.02,49.93,49.95,82800.0,33.9015,33.9015,33.8405,33.8541,82800.0
2005-10-20 12:30:00,49.96,50.0,49.88,49.94,42800.0,33.8608,33.888,33.8066,33.8473,42800.0
2005-10-20 12:40:00,49.94,50.03,49.87,49.87,43200.0,33.8473,33.9083,33.7998,33.7998,43200.0
2005-10-20 12:50:00,49.87,49.95,49.85,49.91,39200.0,33.7998,33.8541,33.7863,33.827,39200.0
2005-10-20 13:00:00,49.91,50.19,49.91,50.14,90300.0,33.827,34.0167,33.827,33.9828,90300.0
2005-10-20 13:10:00,50.14,50.14,50.04,50.09,41000.0,33.9828,33.9828,33.9151,33.949,41000.0
2005-10-20 13:20:00,50.09,50.09,49.93,49.95,41700.0,33.949,33.949,33.8405,33.8541,41700.0
2005-10-20 13:30:00,49.96,49.99,49.91,49.91,65700.0,33.8608,33.8812,33.827,33.827,65700.0
2005-10-20 13:40:00,49.88,49.92,49.8,49.82,53500.0,33.8066,33.8337,33.7524,33.766,53500.0
2005-10-20 13:50:00,49.81,49.98,49.7,49.98,61300.0,33.7592,33.8744,33.6846,33.8744,61300.0
2005-10-20 14:00:00,49.98,50.02,49.82,49.97,64300.0,33.8744,33.9015,33.766,33.8676,64300.0
2005-10-20 14:10:00,49.97,49.99,49.81,49.86,42100.0,33.8676,33.8812,33.7592,33.7931,42100.0
2005-10-20 14:20:00,49.85,49.86,49.5,49.5,112600.0,33.7863,33.7931,33.5491,33.5491,112600.0
2005-10-20 14:30:00,49.71,49.71,49.5,49.51,161900.0,33.6914,33.6914,33.5491,33.5559,161900.0
2005-10-20 14:40:00,49.51,49.6,49.49,49.54,113800.0,33.5559,33.6169,33.5423,33.5762,113800.0
2005-10-20 14:50:00,49.54,49.66,49.53,49.54,63300.0,33.5762,33.6575,33.5694,33.5762,63300.0
2005-10-20 15:00:00,49.53,49.67,49.51,49.55,41600.0,33.5694,33.6643,33.5559,33.583,41600.0
2005-10-20 15:10:00,49.55,49.58,49.46,49.5,153600.0,33.583,33.6033,33.522,33.5491,153600.0
2005-10-20 15:20:00,49.5,49.65,49.3,49.41,155100.0,33.5491,33.6507,33.4135,33.4881,155100.0
2005-10-20 15:30:00,49.42,49.6,49.42,49.51,87200.0,33.4949,33.6169,33.4949,33.5559,87200.0
2005-10-20 15:40:00,49.51,49.52,49.38,49.5,124000.0,33.5559,33.5626,33.4677,33.5491,124000.0
2005-10-20 15:50:00,49.49,49.52,49.43,49.44,136900.0,33.5423,33.5626,33.5016,33.5084,136900.0
2005-10-21 09:30:00,50.5,50.52,50.26,50.3,181000.0,34.2268,34.2404,34.0642,34.0913,181000.0
2005-10-21 09:40:00,50.3,50.4,49.6,50.0,66200.0,34.0913,34.1591,33.6169,33.888,66200.0
2005-10-21 09:50:00,50.0,50.1,49.83,49.91,66700.0,33.888,33.9557,33.7727,33.827,66700.0
2005-10-21 10:00:00,49.92,49.98,49.71,49.85,44000.0,33.8337,33.8744,33.6914,33.7863,44000.0
2005-10-21 10:10:00,49.94,50.01,49.88,50.0,48000.0,33.8473,33.8947,33.8066,33.888,48000.0
2005-10-21 10:20:00,50.0,50.11,49.99,50.02,46600.0,33.888,33.9625,33.8812,33.9015,46600.0
2005-10-21 10:30:00,50.02,50.3,49.98,50.23,138200.0,33.9015,34.0913,33.8744,34.0438,138200.0
2005-10-21 10:40:00,50.23,50.3,50.05,50.2,65800.0,34.0438,34.0913,33.9218,34.0235,65800.0
2005-10-21 10:50:00,50.21,50.33,50.1,50.21,60800.0,34.0303,34.1116,33.9557,34.0303,60800.0
2005-10-21 11:00:00,50.21,50.21,50.07,50.14,39900.0,34.0303,34.0303,33.9354,33.9828,39900.0
2005-10-21 11:10:00,50.14,50.18,50.11,50.12,47700.0,33.9828,34.01,33.9625,33.9693,47700.0
2005-10-21 11:20:00,50.13,50.22,50.11,50.15,26000.0,33.9761,34.0371,33.9625,33.9896,26000.0
2005-10-21 11:30:00,50.15,50.2,50.1,50.1,53100.0,33.9896,34.0235,33.9557,33.9557,53100.0
2005-10-21 11:40:00,50.1,50.12,50.04,50.12,19300.0,33.9557,33.9693,33.9151,33.9693,19300.0
2005-10-21 11:50:00,50.12,50.15,50.02,50.08,29000.0,33.9693,33.9896,33.9015,33.9422,29000.0
2005-10-21 12:00:00,50.04,50.08,49.9,50.02,79600.0,33.9151,33.9422,33.8202,33.9015,79600.0
2005-10-21 12:10:00,50.01,50.12,49.99,50.02,51600.0,33.8947,33.9693,33.8812,33.9015,51600.0
2005-10-21 12:20:00,49.96,50.04,49.91,50.0,16500.0,33.8608,33.9151,33.827,33.888,16500.0
2005-10-21 12:30:00,49.99,50.01,49.93,49.96,24500.0,33.8812,33.8947,33.8405,33.8608,24500.0
2005-10-21 12:40:00,49.99,50.18,49.99,50.03,22400.0,33.8812,34.01,33.8812,33.9083,22400.0
2005-10-21 12:50:00,50.06,50.35,50.06,50.18,24400.0,33.9286,34.1252,33.9286,34.01,24400.0
2005-10-21 13:00:00,50.19,50.3,50.18,50.25,27000.0,34.0167,34.0913,34.01,34.0574,27000.0
2005-10-21 13:10:00,50.26,50.26,50.15,50.22,17700.0,34.0642,34.0642,33.9896,34.0371,17700.0
2005-10-21 13:20:00,50.23,50.51,50.23,50.41,33300.0,34.0438,34.2336,34.0438,34.1658,33300.0
2005-10-21 13:30:00,50.4,50.52,50.34,50.41,102600.0,34.1591,34.2404,34.1184,34.1658,102600.0
2005-10-21 13:40:00,50.37,50.4,50.26,50.31,15700.0,34.1387,34.1591,34.0642,34.0981,15700.0
2005-10-21 13:50:00,50.31,50.42,50.27,50.38,23700.0,34.0981,34.1726,34.0709,34.1455,23700.0
2005-10-21 14:00:00,50.38,50.44,50.3,50.4,52000.0,34.1455,34.1862,34.0913,34.1591,52000.0
2005-10-21 14:10:00,50.4,50.4,50.21,50.29,39300.0,34.1591,34.1591,34.0303,34.0845,39300.0
2005-10-21 14:20:00,50.29,50.31,50.17,50.19,29300.0,34.0845,34.0981,34.0032,34.0167,29300.0
2005-10-21 14:30:00,50.21,50.21,50.01,50.02,49100.0,34.0303,34.0303,33.8947,33.9015,49100.0
2005-10-21 14:40:00,50.03,50.16,49.98,50.03,72200.0,33.9083,33.9964,33.8744,33.9083,72200.0
2005-10-21 14:50:00,50.0,50.11,50.0,50.07,12800.0,33.888,33.9625,33.888,33.9354,12800.0
2005-10-21 15:00:00,50.05,50.11,50.01,50.06,43400.0,33.9218,33.9625,33.8947,33.9286,43400.0
2005-10-21 15:10:00,50.07,50.13,50.01,50.02,67600.0,33.9354,33.9761,33.8947,33.9015,67600.0
2005-10-21 15:20:00,50.02,50.09,50.0,50.03,44000.0,33.9015,33.949,33.888,33.9083,44000.0
2005-10-21 15:30:00,50.04,50.17,50.02,50.12,42000.0,33.9151,34.0032,33.9015,33.9693,42000.0
2005-10-21 15:40:00,50.11,50.12,49.9,49.9,48500.0,33.9625,33.9693,33.8202,33.8202,48500.0
2005-10-21 15:50:00,49.9,50.0,49.81,49.98,92700.0,33.8202,33.888,33.7592,33.8744,92700.0
2005-10-24 09:30:00,50.2,50.47,50.0,50.45,74000.0,34.0235,34.2065,33.888,34.1929,74000.0
2005-10-24 09:40:00,50.46,50.5,50.13,50.48,54300.0,34.1997,34.2268,33.9761,34.2133,54300.0
2005-10-24 09:50:00,50.4,50.5,50.06,50.09,89500.0,34.1591,34.2268,33.9286,33.949,89500.0
2005-10-24 10:00:00,50.07,50.25,49.8,49.94,57000.0,33.9354,34.0574,33.7524,33.8473,57000.0
2005-10-24 10:10:00,49.93,49.95,49.27,49.36,76200.0,33.8405,33.8541,33.3932,33.4542,76200.0
2005-10-24 10:20:00,49.38,49.48,49.11,49.19,74300.0,33.4677,33.5355,33.2847,33.339,74300.0
2005-10-24 10:30:00,49.19,49.51,49.16,49.47,69000.0,33.339,33.5559,33.3186,33.5287,69000.0
2005-10-24 10:40:00,49.47,49.5,49.3,49.32,76700.0,33.5287,33.5491,33.4135,33.4271,76700.0
2005-10-24 10:50:00,49.33,49.33,49.13,49.14,36800.0,33.4339,33.4339,33.2983,33.3051,36800.0
2005-10-24 11:00:00,49.15,49.28,49.13,49.2,50100.0,33.3119,33.4,33.2983,33.3457,50100.0
2005-10-24 11:10:00,49.2,49.25,49.04,49.13,77200.0,33.3457,33.3796,33.2373,33.2983,77200.0
2005-10-24 11:20:00,49.13,49.16,48.96,48.97,57200.0,33.2983,33.3186,33.1831,33.1899,57200.0
2005-10-24 11:30:00,48.96,49.12,48.96,49.08,69500.0,33.1831,33.2915,33.1831,33.2644,69500.0
2005-10-24 11:40:00,49.09,49.21,49.05,49.21,59900.0,33.2712,33.3525,33.2441,33.3525,59900.0
2005-10-24 11:50:00,49.24,49.44,48.99,49.0,56000.0,33.3729,33.5084,33.2034,33.2102,56000.0
2005-10-24 12:00:00,48.99,49.4,48.97,49.3,48300.0,33.2034,33.4813,33.1899,33.4135,48300.0
2005-10-24 12:10:00,49.27,49.27,48.99,49.08,35500.0,33.3932,33.3932,33.2034,33.2644,35500.0
2005-10-24 12:20:00,49.04,49.18,48.96,49.11,33500.0,33.2373,33.3322,33.1831,33.2847,33500.0
2005-10-24 12:30:00,49.1,49.22,49.04,49.2,32100.0,33.278,33.3593,33.2373,33.3457,32100.0
2005-10-24 12:40:00,49.2,49.26,49.11,49.13,22800.0,33.3457,33.3864,33.2847,33.2983,22800.0
2005-10-24 12:50:00,49.12,49.2,49.12,49.16,20800.0,33.2915,33.3457,33.2915,33.3186,20800.0
2005-10-24 13:00:00,49.16,49.19,49.12,49.19,31700.0,33.3186,33.339,33.2915,33.339,31700.0
2005-10-24 13:10:00,49.19,49.25,49.09,49.1,25600.0,33.339,33.3796,33.2712,33.278,25600.0
2005-10-24 13:20:00,49.1,49.36,49.08,49.33,29100.0,33.278,33.4542,33.2644,33.4339,29100.0
2005-10-24 13:30:00,49.31,49.43,49.22,49.38,24200.0,33.4203,33.5016,33.3593,33.4677,24200.0
2005-10-24 13:40:00,49.34,49.34,49.08,49.12,27500.0,33.4406,33.4406,33.2644,33.2915,27500.0
2005-10-24 13:50:00,49.13,49.14,49.01,49.04,29900.0,33.2983,33.3051,33.217,33.2373,29900.0
2005-10-24 14:00:00,49.04,49.26,49.04,49.2,37900.0,33.2373,33.3864,33.2373,33.3457,37900.0
2005-10-24 14:10:00,49.2,49.23,49.05,49.06,19800.0,33.3457,33.3661,33.2441,33.2509,19800.0
2005-10-24 14:20:00,49.06,49.08,49.01,49.03,34700.0,33.2509,33.2644,33.217,33.2305,34700.0
2005-10-24 14:30:00,49.03,49.08,49.01,49.07,40300.0,33.2305,33.2644,33.217,33.2576,40300.0
2005-10-24 14:40:00,49.07,49.09,49.0,49.0,25000.0,33.2576,33.2712,33.2102,33.2102,25000.0
2005-10-24 14:50:00,49.02,49.06,48.93,48.93,36700.0,33.2238,33.2509,33.1628,33.1628,36700.0
2005-10-24 15:00:00,48.93,49.1,48.87,48.89,53000.0,33.1628,33.278,33.1221,33.1356,53000.0
2005-10-24 15:10:00,48.89,48.92,48.75,48.83,54400.0,33.1356,33.156,33.0408,33.095,54400.0
2005-10-24 15:20:00,48.82,48.91,48.78,48.88,38100.0,33.0882,33.1492,33.0611,33.1289,38100.0
2005-10-24 15:30:00,48.88,49.01,48.86,49.01,48800.0,33.1289,33.217,33.1153,33.217,48800.0
2005-10-24 15:40:00,49.01,49.21,48.99,49.14,53000.0,33.217,33.3525,33.2034,33.3051,53000.0
2005-10-24 15:50:00,49.11,49.26,49.08,49.15,107300.0,33.2847,33.3864,33.2644,33.3119,107300.0
2005-10-25 09:30:00,49.1,49.46,49.0,49.01,31100.0,33.278,33.522,33.2102,33.217,31100.0
2005-10-25 09:40:00,49.02,49.48,49.02,49.22,26300.0,33.2238,33.5355,33.2238,33.3593,26300.0
2005-10-25 09:50:00,49.27,49.49,49.14,49.34,39900.0,33.3932,33.5423,33.3051,33.4406,39900.0
2005-10-25 10:00:00,49.34,49.35,48.85,49.11,44900.0,33.4406,33.4474,33.1085,33.2847,44900.0
2005-10-25 10:10:00,49.1,49.23,48.89,48.94,46800.0,33.278,33.3661,33.1356,33.1695,46800.0
2005-10-25 10:20:00,48.94,49.0,48.75,49.0,70200.0,33.1695,33.2102,33.0408,33.2102,70200.0
2005-10-25 10:30:00,49.0,49.05,48.89,48.95,24000.0,33.2102,33.2441,33.1356,33.1763,24000.0
2005-10-25 10:40:00,48.94,49.09,48.89,49.08,33900.0,33.1695,33.2712,33.1356,33.2644,33900.0
2005-10-25 10:50:00,49.07,49.25,49.07,49.18,21400.0,33.2576,33.3796,33.2576,33.3322,21400.0
2005-10-25 11:00:00,49.19,49.26,49.16,49.23,23800.0,33.339,33.3864,33.3186,33.3661,23800.0
2005-10-25 11:10:00,49.22,49.37,49.16,49.25,46000.0,33.3593,33.461,33.3186,33.3796,46000.0
2005-10-25 11:20:00,49.22,49.26,49.08,49.12,32400.0,33.3593,33.3864,33.2644,33.2915,32400.0
2005-10-25 11:30:00,49.1,49.15,49.02,49.07,24200.0,33.278,33.3119,33.2238,33.2576,24200.0
2005-10-25 11:40:00,49.07,49.14,49.04,49.06,15200.0,33.2576,33.3051,33.2373,33.2509,15200.0
2005-10-25 11:50:00,49.06,49.14,49.02,49.05,13100.0,33.2509,33.3051,33.2238,33.2441,13100.0
2005-10-25 12:00:00,48.98,49.03,48.9,49.0,16400.0,33.1966,33.2305,33.1424,33.2102,16400.0
2005-10-25 12:10:00,49.0,49.18,48.94,49.08,17100.0,33.2102,33.3322,33.1695,33.2644,17100.0
2005-10-25 12:20:00,49.08,49.1,49.0,49.09,15400.0,33.2644,33.278,33.2102,33.2712,15400.0
2005-10-25 12:30:00,49.1,49.15,49.03,49.03,8800.0,33.278,33.3119,33.2305,33.2305,8800.0
2005-10-25 12:40:00,49.03,49.04,48.91,49.04,19000.0,33.2305,33.2373,33.1492,33.2373,19000.0
2005-10-25 12:50:00,49.0,49.0,48.93,48.98,10100.0,33.2102,33.2102,33.1628,33.1966,10100.0
2005-10-25 13:00:00,48.95,49.04,48.93,49.04,15300.0,33.1763,33.2373,33.1628,33.2373,15300.0
2005-10-25 13:10:00,49.02,49.3,49.02,49.3,38300.0,33.2238,33.4135,33.2238,33.4135,38300.0
2005-10-25 13:20:00,49.28,49.37,49.2,49.35,50400.0,33.4,33.461,33.3457,33.4474,50400.0
2005-10-25 13:30:00,49.38,49.39,49.18,49.39,60100.0,33.4677,33.4745,33.3322,33.4745,60100.0
2005-10-25 13:40:00,49.36,49.36,49.2,49.27,24500.0,33.4542,33.4542,33.3457,33.3932,24500.0
2005-10-25 13:50:00,49.27,49.5,49.24,49.37,37600.0,33.3932,33.5491,33.3729,33.461,37600.0
2005-10-25 14:00:00,49.36,49.37,49.25,49.25,21700.0,33.4542,33.461,33.3796,33.3796,21700.0
2005-10-25 14:10:00,49.29,49.29,49.19,49.19,11700.0,33.4067,33.4067,33.339,33.339,11700.0
2005-10-25 14:20:00,49.18,49.18,48.96,49.09,30000.0,33.3322,33.3322,33.1831,33.2712,30000.0
2005-10-25 14:30:00,49.11,49.16,49.05,49.16,56500.0,33.2847,33.3186,33.2441,33.3186,56500.0
2005-10-25 14:40:00,49.16,49.23,49.1,49.12,30800.0,33.3186,33.3661,33.278,33.2915,30800.0
2005-10-25 14:50:00,49.13,49.31,49.13,49.2,37100.0,33.2983,33.4203,33.2983,33.3457,37100.0
2005-10-25 15:00:00,49.2,49.24,49.08,49.17,38900.0,33.3457,33.3729,33.2644,33.3254,38900.0
2005-10-25 15:10:00,49.12,49.17,49.09,49.1,45300.0,33.2915,33.3254,33.2712,33.278,45300.0
2005-10-25 15:20:00,49.11,49.34,49.11,49.22,32000.0,33.2847,33.4406,33.2847,33.3593,32000.0
2005-10-25 15:30:00,49.2,49.4,49.13,49.4,49900.0,33.3457,33.4813,33.2983,33.4813,49900.0
2005-10-25 15:40:00,49.4,49.6,49.37,49.6,87800.0,33.4813,33.6169,33.461,33.6169,87800.0
2005-10-25 15:50:00,49.59,49.59,49.44,49.52,83300.0,33.6101,33.6101,33.5084,33.5626,83300.0
2005-10-26 09:30:00,49.25,49.35,48.85,49.35,36300.0,33.3796,33.4474,33.1085,33.4474,36300.0
2005-10-26 09:40:00,49.35,49.74,49.25,49.42,63700.0,33.4474,33.7117,33.3796,33.4949,63700.0
2005-10-26 09:50:00,49.42,50.04,49.38,50.04,83900.0,33.4949,33.9151,33.4677,33.9151,83900.0
2005-10-26 10:00:00,50.06,50.45,50.04,50.27,128800.0,33.9286,34.1929,33.9151,34.0709,128800.0
2005-10-26 10:10:00,50.28,50.42,50.18,50.3,57000.0,34.0777,34.1726,34.01,34.0913,57000.0
2005-10-26 10:20:00,50.33,50.41,50.29,50.34,51300.0,34.1116,34.1658,34.0845,34.1184,51300.0
2005-10-26 10:30:00,50.34,50.34,49.95,50.01,78600.0,34.1184,34.1184,33.8541,33.8947,78600.0
2005-10-26 10:40:00,50.01,50.11,49.87,49.94,112900.0,33.8947,33.9625,33.7998,33.8473,112900.0
2005-10-26 10:50:00,49.94,50.34,49.92,50.16,39600.0,33.8473,34.1184,33.8337,33.9964,39600.0
2005-10-26 11:00:00,50.18,50.18,49.95,50.06,39500.0,34.01,34.01,33.8541,33.9286,39500.0
2005-10-26 11:10:00,50.06,50.17,50.05,50.06,41500.0,33.9286,34.0032,33.9218,33.9286,41500.0
2005-10-26 11:20:00,50.07,50.34,50.02,50.24,37100.0,33.9354,34.1184,33.9015,34.0506,37100.0
2005-10-26 11:30:00,50.24,50.34,50.13,50.33,52000.0,34.0506,34.1184,33.9761,34.1116,52000.0
2005-10-26 11:40:00,50.34,50.34,50.15,50.2,26000.0,34.1184,34.1184,33.9896,34.0235,26000.0
2005-10-26 11:50:00,50.24,50.28,50.14,50.16,24200.0,34.0506,34.0777,33.9828,33.9964,24200.0
2005-10-26 12:00:00,50.17,50.24,50.12,50.21,28200.0,34.0032,34.0506,33.9693,34.0303,28200.0
2005-10-26 12:10:00,50.2,50.24,50.19,50.21,38400.0,34.0235,34.0506,34.0167,34.0303,38400.0
2005-10-26 12:20:00,50.22,50.27,50.19,50.24,25400.0,34.0371,34.0709,34.0167,34.0506,25400.0
2005-10-26 12:30:00,50.23,50.28,50.19,50.19,28100.0,34.0438,34.0777,34.0167,34.0167,28100.0
2005-10-26 12:40:00,50.19,50.29,50.15,50.24,36400.0,34.0167,34.0845,33.9896,34.0506,36400.0
2005-10-26 12:50:00,50.24,50.26,50.19,50.2,16900.0,34.0506,34.0642,34.0167,34.0235,16900.0
2005-10-26 13:00:00,50.2,50.2,50.15,50.17,15900.0,34.0235,34.0235,33.9896,34.0032,15900.0
2005-10-26 13:10:00,50.17,50.18,50.0,50.0,37900.0,34.0032,34.01,33.888,33.888,37900.0
2005-10-26 13:20:00,50.0,50.05,49.86,50.05,25900.0,33.888,33.9218,33.7931,33.9218,25900.0
2005-10-26 13:30:00,50.05,50.1,50.0,50.01,16700.0,33.9218,33.9557,33.888,33.8947,16700.0
2005-10-26 13:40:00,50.03,50.04,49.87,49.9,38800.0,33.9083,33.9151,33.7998,33.8202,38800.0
2005-10-26 13:50:00,49.89,49.91,49.75,49.82,34000.0,33.8134,33.827,33.7185,33.766,34000.0
2005-10-26 14:00:00,49.81,50.0,49.69,49.74,33200.0,33.7592,33.888,33.6778,33.7117,33200.0
2005-10-26 14:10:00,49.74,49.88,49.7,49.81,35400.0,33.7117,33.8066,33.6846,33.7592,35400.0
2005-10-26 14:20:00,49.81,50.01,49.76,49.77,24900.0,33.7592,33.8947,33.7253,33.7321,24900.0
2005-10-26 14:30:00,49.77,49.79,49.54,49.72,26500.0,33.7321,33.7456,33.5762,33.6982,26500.0
2005-10-26 14:40:00,49.71,49.71,49.51,49.65,35100.0,33.6914,33.6914,33.5559,33.6507,35100.0
2005-10-26 14:50:00,49.65,49.67,49.56,49.64,23100.0,33.6507,33.6643,33.5897,33.644,23100.0
2005-10-26 15:00:00,49.61,49.76,49.55,49.71,30300.0,33.6236,33.7253,33.583,33.6914,30300.0
2005-10-26 15:10:00,49.71,49.72,49.58,49.67,34500.0,33.6914,33.6982,33.6033,33.6643,34500.0
2005-10-26 15:20:00,49.67,49.67,49.55,49.55,25800.0,33.6643,33.6643,33.583,33.583,25800.0
2005-10-26 15:30:00,49.57,49.58,49.36,49.36,31900.0,33.5965,33.6033,33.4542,33.4542,31900.0
2005-10-26 15:40:00,49.36,49.38,49.2,49.33,43500.0,33.4542,33.4677,33.3457,33.4339,43500.0
2005-10-26 15:50:00,49.34,49.36,49.19,49.25,51000.0,33.4406,33.4542,33.339,33.3796,51000.0
2005-10-27 09:30:00,48.7,48.9,48.61,48.73,45700.0,33.0069,33.1424,32.9459,33.0272,45700.0
2005-10-27 09:40:00,48.73,48.73,48.22,48.26,58200.0,33.0272,33.0272,32.6815,32.7087,58200.0
2005-10-27 09:50:00,48.22,48.22,47.73,48.03,96600.0,32.6815,32.6815,32.3494,32.5528,96600.0
2005-10-27 10:00:00,48.03,48.1,47.78,47.92,33200.0,32.5528,32.6002,32.3833,32.4782,33200.0
2005-10-27 10:10:00,47.93,47.95,47.65,47.7,29600.0,32.485,32.4985,32.2952,32.3291,29600.0
2005-10-27 10:20:00,47.65,47.66,47.25,47.51,96300.0,32.2952,32.302,32.0241,32.2003,96300.0
2005-10-27 10:30:00,47.51,47.62,47.27,47.36,54400.0,32.2003,32.2749,32.0377,32.0987,54400.0
2005-10-27 10:40:00,47.41,47.94,47.41,47.56,77900.0,32.1326,32.4918,32.1326,32.2342,77900.0
2005-10-27 10:50:00,47.56,47.82,47.56,47.68,73000.0,32.2342,32.4104,32.2342,32.3156,73000.0
2005-10-27 11:00:00,47.68,47.92,47.6,47.63,73300.0,32.3156,32.4782,32.2613,32.2817,73300.0
2005-10-27 11:10:00,47.63,47.63,47.26,47.3,112900.0,32.2817,32.2817,32.0309,32.058,112900.0
2005-10-27 11:20:00,47.28,48.0,47.2,47.65,83800.0,32.0444,32.5324,31.9902,32.2952,83800.0
2005-10-27 11:30:00,47.65,47.65,47.44,47.47,23300.0,32.2952,32.2952,32.1529,32.1732,23300.0
2005-10-27 11:40:00,47.47,47.54,47.41,47.43,14400.0,32.1732,32.2207,32.1326,32.1461,14400.0
2005-10-27 11:50:00,47.43,47.55,47.43,47.54,25100.0,32.1461,32.2274,32.1461,32.2207,25100.0
2005-10-27 12:00:00,47.54,47.74,47.52,47.65,26700.0,32.2207,32.3562,32.2071,32.2952,26700.0
2005-10-27 12:10:00,47.65,47.69,47.59,47.69,20100.0,32.2952,32.3223,32.2546,32.3223,20100.0
2005-10-27 12:20:00,47.69,47.74,47.64,47.66,32200.0,32.3223,32.3562,32.2884,32.302,32200.0
2005-10-27 12:30:00,47.65,47.69,47.6,47.69,30200.0,32.2952,32.3223,32.2613,32.3223,30200.0
2005-10-27 12:40:00,47.7,47.7,47.44,47.44,26400.0,32.3291,32.3291,32.1529,32.1529,26400.0
2005-10-27 12:50:00,47.45,47.54,47.44,47.48,12900.0,32.1597,32.2207,32.1529,32.18,12900.0
2005-10-27 13:00:00,47.49,47.5,47.3,47.35,23700.0,32.1868,32.1936,32.058,32.0919,23700.0
2005-10-27 13:10:00,47.36,47.43,47.14,47.23,32400.0,32.0987,32.1461,31.9496,32.0106,32400.0
2005-10-27 13:20:00,47.21,47.21,46.82,46.82,55700.0,31.997,31.997,31.7327,31.7327,55700.0
2005-10-27 13:30:00,46.8,46.97,46.73,46.9,42300.0,31.7191,31.8343,31.6717,31.7869,42300.0
2005-10-27 13:40:00,46.89,47.04,46.72,47.03,34300.0,31.7801,31.8818,31.6649,31.875,34300.0
2005-10-27 13:50:00,47.0,47.14,46.97,47.03,20600.0,31.8547,31.9496,31.8343,31.875,20600.0
2005-10-27 14:00:00,47.03,47.09,46.96,46.97,26300.0,31.875,31.9157,31.8276,31.8343,26300.0
2005-10-27 14:10:00,46.97,47.04,46.95,47.03,37200.0,31.8343,31.8818,31.8208,31.875,37200.0
2005-10-27 14:20:00,47.03,47.08,46.98,47.04,44000.0,31.875,31.9089,31.8411,31.8818,44000.0
2005-10-27 14:30:00,47.01,47.03,46.76,46.78,86200.0,31.8615,31.875,31.692,31.7056,86200.0
2005-10-27 14:40:00,46.79,46.88,46.74,46.8,29300.0,31.7123,31.7733,31.6785,31.7191,29300.0
2005-10-27 14:50:00,46.8,46.8,46.49,46.65,55400.0,31.7191,31.7191,31.509,31.6175,55400.0
2005-10-27 15:00:00,46.64,46.72,46.54,46.55,40900.0,31.6107,31.6649,31.5429,31.5497,40900.0
2005-10-27 15:10:00,46.55,46.64,46.55,46.63,46700.0,31.5497,31.6107,31.5497,31.6039,46700.0
2005-10-27 15:20:00,46.63,46.73,46.59,46.63,52600.0,31.6039,31.6717,31.5768,31.6039,52600.0
2005-10-27 15:30:00,46.64,46.9,46.64,46.84,66500.0,31.6107,31.7869,31.6107,31.7462,66500.0
2005-10-27 15:40:00,46.83,47.2,46.83,47.19,93300.0,31.7395,31.9902,31.7395,31.9835,93300.0
2005-10-27 15:50:00,47.18,47.25,46.94,46.94,181000.0,31.9767,32.0241,31.814,31.814,181000.0
2005-10-28 09:30:00,47.17,47.9,47.16,47.89,92100.0,31.9699,32.4647,31.9631,32.4579,92100.0
2005-10-28 09:40:00,47.9,48.21,47.8,47.98,150400.0,32.4647,32.6748,32.3969,32.5189,150400.0
2005-10-28 09:50:00,47.98,48.2,47.84,47.88,76000.0,32.5189,32.668,32.424,32.4511,76000.0
2005-10-28 10:00:00,47.88,47.94,47.75,47.9,86100.0,32.4511,32.4918,32.363,32.4647,86100.0
2005-10-28 10:10:00,47.89,47.93,47.76,47.93,33500.0,32.4579,32.485,32.3698,32.485,33500.0
2005-10-28 10:20:00,47.92,48.11,47.66,48.09,65500.0,32.4782,32.607,32.302,32.5934,65500.0
2005-10-28 10:30:00,48.08,48.08,47.74,47.77,28900.0,32.5867,32.5867,32.3562,32.3766,28900.0
2005-10-28 10:40:00,47.76,47.77,47.64,47.64,19300.0,32.3698,32.3766,32.2884,32.2884,19300.0
2005-10-28 10:50:00,47.65,47.96,47.65,47.82,42200.0,32.2952,32.5053,32.2952,32.4104,42200.0
2005-10-28 11:00:00,47.82,47.94,47.81,47.91,31300.0,32.4104,32.4918,32.4037,32.4714,31300.0
2005-10-28 11:10:00,47.91,48.09,47.9,48.08,39400.0,32.4714,32.5934,32.4647,32.5867,39400.0
2005-10-28 11:20:00,48.08,48.17,48.04,48.13,76900.0,32.5867,32.6477,32.5595,32.6205,76900.0
2005-10-28 11:30:00,48.13,48.19,48.1,48.15,33900.0,32.6205,32.6612,32.6002,32.6341,33900.0
2005-10-28 11:40:00,48.15,48.17,48.02,48.17,44000.0,32.6341,32.6477,32.546,32.6477,44000.0
2005-10-28 11:50:00,48.14,48.41,48.14,48.28,77200.0,32.6273,32.8103,32.6273,32.7222,77200.0
2005-10-28 12:00:00,48.28,48.41,48.28,48.29,18700.0,32.7222,32.8103,32.7222,32.729,18700.0
2005-10-28 12:10:00,48.29,48.29,48.1,48.12,17800.0,32.729,32.729,32.6002,32.6138,17800.0
2005-10-28 12:20:00,48.11,48.21,48.1,48.19,23200.0,32.607,32.6748,32.6002,32.6612,23200.0
2005-10-28 12:30:00,48.18,48.4,48.18,48.39,37500.0,32.6544,32.8035,32.6544,32.7968,37500.0
2005-10-28 12:40:00,48.41,48.54,48.25,48.25,39900.0,32.8103,32.8984,32.7019,32.7019,39900.0
2005-10-28 12:50:00,48.25,48.38,48.25,48.31,53100.0,32.7019,32.79,32.7019,32.7425,53100.0
2005-10-28 13:00:00,48.31,48.46,48.31,48.39,26300.0,32.7425,32.8442,32.7425,32.7968,26300.0
2005-10-28 13:10:00,48.39,48.42,48.36,48.36,9000.0,32.7968,32.8171,32.7764,32.7764,9000.0
2005-10-28 13:20:00,48.34,48.5,48.31,48.48,16200.0,32.7629,32.8713,32.7425,32.8578,16200.0
2005-10-28 13:30:00,48.45,48.62,48.43,48.62,21400.0,32.8374,32.9526,32.8239,32.9526,21400.0
2005-10-28 13:40:00,48.63,48.71,48.59,48.61,51900.0,32.9594,33.0136,32.9323,32.9459,51900.0
2005-10-28 13:50:00,48.6,48.71,48.53,48.65,58900.0,32.9391,33.0136,32.8916,32.973,58900.0
2005-10-28 14:00:00,48.62,48.8,48.55,48.73,33500.0,32.9526,33.0746,32.9052,33.0272,33500.0
2005-10-28 14:10:00,48.73,48.75,48.57,48.72,31400.0,33.0272,33.0408,32.9188,33.0204,31400.0
2005-10-28 14:20:00,48.74,49.2,48.74,49.2,113300.0,33.034,33.3457,33.034,33.3457,113300.0
2005-10-28 14:30:00,49.2,49.45,49.05,49.38,101700.0,33.3457,33.5152,33.2441,33.4677,101700.0
2005-10-28 14:40:00,49.37,49.48,49.28,49.38,27500.0,33.461,33.5355,33.4,33.4677,27500.0
2005-10-28 14:50:00,49.39,49.7,49.38,49.56,77700.0,33.4745,33.6846,33.4677,33.5897,77700.0
2005-10-28 15:00:00,49.55,49.64,49.36,49.56,63700.0,33.583,33.644,33.4542,33.5897,63700.0
2005-10-28 15:10:00,49.56,49.58,49.38,49.53,52800.0,33.5897,33.6033,33.4677,33.5694,52800.0
2005-10-28 15:20:00,49.53,49.54,49.47,49.47,36000.0,33.5694,33.5762,33.5287,33.5287,36000.0
2005-10-28 15:30:00,49.45,49.45,49.31,49.35,35900.0,33.5152,33.5152,33.4203,33.4474,35900.0
2005-10-28 15:40:00,49.35,49.56,49.34,49.51,73200.0,33.4474,33.5897,33.4406,33.5559,73200.0
2005-10-28 15:50:00,49.51,49.56,49.48,49.56,60000.0,33.5559,33.5897,33.5355,33.5897,60000.0
2005-10-31 09:30:00,50.27,50.8,50.25,50.6,84000.0,34.0709,34.4302,34.0574,34.2946,84000.0
2005-10-31 09:40:00,50.6,51.0,50.52,50.57,113200.0,34.2946,34.5657,34.2404,34.2743,113200.0
2005-10-31 09:50:00,50.57,50.97,50.57,50.95,111300.0,34.2743,34.5454,34.2743,34.5318,111300.0
2005-10-31 10:00:00,50.95,51.17,50.8,51.11,129300.0,34.5318,34.6809,34.4302,34.6403,129300.0
2005-10-31 10:10:00,51.11,51.44,51.11,51.4,111900.0,34.6403,34.8639,34.6403,34.8368,111900.0
2005-10-31 10:20:00,51.4,51.56,51.27,51.44,194000.0,34.8368,34.9453,34.7487,34.8639,194000.0
2005-10-31 10:30:00,51.39,51.43,51.36,51.4,67200.0,34.83,34.8571,34.8097,34.8368,67200.0
2005-10-31 10:40:00,51.4,51.55,51.4,51.52,61600.0,34.8368,34.9385,34.8368,34.9181,61600.0
2005-10-31 10:50:00,51.52,51.55,51.37,51.5,64200.0,34.9181,34.9385,34.8165,34.9046,64200.0
2005-10-31 11:00:00,51.5,51.55,51.36,51.43,87800.0,34.9046,34.9385,34.8097,34.8571,87800.0
2005-10-31 11:10:00,51.43,51.85,51.41,51.68,96100.0,34.8571,35.1418,34.8436,35.0266,96100.0
2005-10-31 11:20:00,51.67,51.92,51.6,51.92,47600.0,35.0198,35.1893,34.9724,35.1893,47600.0
2005-10-31 11:30:00,51.93,51.95,51.67,51.71,34800.0,35.196,35.2096,35.0198,35.0469,34800.0
2005-10-31 11:40:00,51.72,51.75,51.66,51.71,24700.0,35.0537,35.074,35.013,35.0469,24700.0
2005-10-31 11:50:00,51.7,51.87,51.7,51.8,70500.0,35.0401,35.1554,35.0401,35.1079,70500.0
2005-10-31 12:00:00,51.8,51.99,51.75,51.99,47200.0,35.1079,35.2367,35.074,35.2367,47200.0
2005-10-31 12:10:00,51.99,52.0,51.74,51.78,43000.0,35.2367,35.2435,35.0673,35.0944,43000.0
2005-10-31 12:20:00,51.78,51.94,51.78,51.85,24300.0,35.0944,35.2028,35.0944,35.1418,24300.0
2005-10-31 12:30:00,51.85,51.85,51.75,51.79,30600.0,35.1418,35.1418,35.074,35.1011,30600.0
2005-10-31 12:40:00,51.79,51.84,51.73,51.82,22800.0,35.1011,35.135,35.0605,35.1215,22800.0
2005-10-31 12:50:00,51.83,51.84,51.77,51.77,12900.0,35.1283,35.135,35.0876,35.0876,12900.0
2005-10-31 13:00:00,51.77,51.77,51.71,51.71,22700.0,35.0876,35.0876,35.0469,35.0469,22700.0
2005-10-31 13:10:00,51.74,51.8,51.65,51.69,46800.0,35.0673,35.1079,35.0063,35.0334,46800.0
2005-10-31 13:20:00,51.72,51.99,51.69,51.88,62700.0,35.0537,35.2367,35.0334,35.1621,62700.0
2005-10-31 13:30:00,51.88,51.93,51.81,51.83,21600.0,35.1621,35.196,35.1147,35.1283,21600.0
2005-10-31 13:40:00,51.84,51.88,51.75,51.88,32300.0,35.135,35.1621,35.074,35.1621,32300.0
2005-10-31 13:50:00,51.86,51.97,51.8,51.97,36500.0,35.1486,35.2231,35.1079,35.2231,36500.0
2005-10-31 14:00:00,51.97,52.0,51.9,51.98,60500.0,35.2231,35.2435,35.1757,35.2299,60500.0
2005-10-31 14:10:00,51.98,52.19,51.91,52.15,95100.0,35.2299,35.3722,35.1825,35.3451,95100.0
2005-10-31 14:20:00,52.19,52.34,52.01,52.04,81600.0,35.3722,35.4739,35.2502,35.2706,81600.0
2005-10-31 14:30:00,52.04,52.22,52.0,52.08,42500.0,35.2706,35.3926,35.2435,35.2977,42500.0
2005-10-31 14:40:00,52.09,52.42,52.09,52.34,60300.0,35.3045,35.5281,35.3045,35.4739,60300.0
2005-10-31 14:50:00,52.34,52.43,52.31,52.34,51400.0,35.4739,35.5349,35.4536,35.4739,51400.0
2005-10-31 15:00:00,52.36,52.44,52.28,52.43,109200.0,35.4875,35.5417,35.4332,35.5349,109200.0
2005-10-31 15:10:00,52.42,52.48,52.31,52.48,76600.0,35.5281,35.5688,35.4536,35.5688,76600.0
2005-10-31 15:20:00,52.46,52.48,52.24,52.29,136300.0,35.5552,35.5688,35.4061,35.44,136300.0
2005-10-31 15:30:00,52.29,52.3,51.9,52.09,229100.0,35.44,35.4468,35.1757,35.3045,229100.0
2005-10-31 15:40:00,52.09,52.27,52.09,52.11,111000.0,35.3045,35.4265,35.3045,35.318,111000.0
2005-10-31 15:50:00,52.16,52.2,51.95,52.11,170200.0,35.3519,35.379,35.2096,35.318,170200.0
2005-11-01 09:30:00,52.9,52.9,52.56,52.59,110600.0,35.8535,35.8535,35.623,35.6434,110600.0
2005-11-01 09:40:00,52.59,52.64,51.9,52.17,142100.0,35.6434,35.6772,35.1757,35.3587,142100.0
2005-11-01 09:50:00,52.12,52.13,51.26,51.45,122200.0,35.3248,35.3316,34.7419,34.8707,122200.0
2005-11-01 10:00:00,51.45,51.76,51.22,51.75,75100.0,34.8707,35.0808,34.7148,35.074,75100.0
2005-11-01 10:10:00,51.74,51.74,51.01,51.35,92000.0,35.0673,35.0673,34.5725,34.8029,92000.0
2005-11-01 10:20:00,51.35,51.5,51.21,51.3,93900.0,34.8029,34.9046,34.708,34.769,93900.0
2005-11-01 10:30:00,51.32,51.38,51.16,51.18,62900.0,34.7826,34.8233,34.6742,34.6877,62900.0
2005-11-01 10:40:00,51.17,51.32,51.05,51.24,61900.0,34.6809,34.7826,34.5996,34.7284,61900.0
2005-11-01 10:50:00,51.24,51.76,51.18,51.76,71700.0,34.7284,35.0808,34.6877,35.0808,71700.0
2005-11-01 11:00:00,51.76,51.8,51.6,51.61,112500.0,35.0808,35.1079,34.9724,34.9791,112500.0
2005-11-01 11:10:00,51.66,51.75,51.54,51.75,44200.0,35.013,35.074,34.9317,35.074,44200.0
2005-11-01 11:20:00,51.79,51.93,51.7,51.77,48000.0,35.1011,35.196,35.0401,35.0876,48000.0
2005-11-01 11:30:00,51.78,52.0,51.77,51.94,56000.0,35.0944,35.2435,35.0876,35.2028,56000.0
2005-11-01 11:40:00,51.92,51.98,51.84,51.9,38000.0,35.1893,35.2299,35.135,35.1757,38000.0
2005-11-01 11:50:00,51.88,51.99,51.87,51.99,32600.0,35.1621,35.2367,35.1554,35.2367,32600.0
2005-11-01 12:00:00,51.99,52.39,51.98,52.36,61600.0,35.2367,35.5078,35.2299,35.4875,61600.0
2005-11-01 12:10:00,52.36,52.36,52.07,52.09,48600.0,35.4875,35.4875,35.2909,35.3045,48600.0
2005-11-01 12:20:00,52.08,52.23,52.08,52.23,50800.0,35.2977,35.3994,35.2977,35.3994,50800.0
2005-11-01 12:30:00,52.21,52.26,52.11,52.14,48600.0,35.3858,35.4197,35.318,35.3384,48600.0
2005-11-01 12:40:00,52.15,52.24,52.12,52.15,25300.0,35.3451,35.4061,35.3248,35.3451,25300.0
2005-11-01 12:50:00,52.15,52.26,52.14,52.26,34000.0,35.3451,35.4197,35.3384,35.4197,34000.0
2005-11-01 13:00:00,52.25,52.25,52.12,52.14,33000.0,35.4129,35.4129,35.3248,35.3384,33000.0
2005-11-01 13:10:00,52.15,52.19,52.12,52.12,26900.0,35.3451,35.3722,35.3248,35.3248,26900.0
2005-11-01 13:20:00,52.12,52.16,51.95,52.13,45000.0,35.3248,35.3519,35.2096,35.3316,45000.0
2005-11-01 13:30:00,52.13,52.18,52.11,52.18,32900.0,35.3316,35.3655,35.318,35.3655,32900.0
2005-11-01 13:40:00,52.18,52.2,52.1,52.1,33200.0,35.3655,35.379,35.3112,35.3112,33200.0
2005-11-01 13:50:00,52.11,52.11,51.98,52.04,18700.0,35.318,35.318,35.2299,35.2706,18700.0
2005-11-01 14:00:00,52.04,52.14,52.03,52.14,29700.0,35.2706,35.3384,35.2638,35.3384,29700.0
2005-11-01 14:10:00,52.15,52.36,52.04,52.16,34400.0,35.3451,35.4875,35.2706,35.3519,34400.0
2005-11-01 14:20:00,52.33,52.37,52.03,52.05,73300.0,35.4671,35.4942,35.2638,35.2774,73300.0
2005-11-01 14:30:00,52.04,52.43,52.04,52.18,74600.0,35.2706,35.5349,35.2706,35.3655,74600.0
2005-11-01 14:40:00,52.19,52.39,52.12,52.27,42000.0,35.3722,35.5078,35.3248,35.4265,42000.0
2005-11-01 14:50:00,52.27,52.36,52.2,52.25,74700.0,35.4265,35.4875,35.379,35.4129,74700.0
2005-11-01 15:00:00,52.25,52.25,52.1,52.1,51800.0,35.4129,35.4129,35.3112,35.3112,51800.0
2005-11-01 15:10:00,52.1,52.23,52.03,52.18,43800.0,35.3112,35.3994,35.2638,35.3655,43800.0
2005-11-01 15:20:00,52.17,52.31,52.17,52.29,38400.0,35.3587,35.4536,35.3587,35.44,38400.0
2005-11-01 15:30:00,52.29,52.38,52.28,52.34,45200.0,35.44,35.501,35.4332,35.4739,45200.0
2005-11-01 15:40:00,52.34,52.46,52.33,52.39,96100.0,35.4739,35.5552,35.4671,35.5078,96100.0
2005-11-01 15:50:00,52.39,52.55,52.37,52.4,84300.0,35.5078,35.6162,35.4942,35.5146,84300.0
2005-11-02 09:30:00,52.4,52.55,52.0,52.55,64400.0,35.5146,35.6162,35.2435,35.6162,64400.0
2005-11-02 09:40:00,52.54,53.09,52.34,52.87,117100.0,35.6095,35.9822,35.4739,35.8331,117100.0
2005-11-02 09:50:00,52.85,52.85,52.33,52.42,92500.0,35.8196,35.8196,35.4671,35.5281,92500.0
2005-11-02 10:00:00,52.42,52.67,52.42,52.67,37300.0,35.5281,35.6976,35.5281,35.6976,37300.0
2005-11-02 10:10:00,52.62,52.62,52.4,52.46,53100.0,35.6637,35.6637,35.5146,35.5552,53100.0
2005-11-02 10:20:00,52.46,52.65,52.39,52.64,85000.0,35.5552,35.684,35.5078,35.6772,85000.0
2005-11-02 10:30:00,52.65,52.89,52.65,52.76,78000.0,35.684,35.8467,35.684,35.7586,78000.0
2005-11-02 10:40:00,52.8,53.07,52.74,53.03,84900.0,35.7857,35.9687,35.745,35.9416,84900.0
2005-11-02 10:50:00,53.04,53.05,52.83,52.97,46700.0,35.9483,35.9551,35.806,35.9009,46700.0
2005-11-02 11:00:00,52.97,53.2,52.96,53.0,88900.0,35.9009,36.0568,35.8941,35.9212,88900.0
2005-11-02 11:10:00,53.0,53.05,52.91,52.92,97700.0,35.9212,35.9551,35.8602,35.867,97700.0
2005-11-02 11:20:00,52.93,52.99,52.9,52.95,81400.0,35.8738,35.9145,35.8535,35.8873,81400.0
2005-11-02 11:30:00,52.97,53.06,52.94,53.04,139700.0,35.9009,35.9619,35.8806,35.9483,139700.0
2005-11-02 11:40:00,53.04,53.09,52.97,53.02,81600.0,35.9483,35.9822,35.9009,35.9348,81600.0
2005-11-02 11:50:00,53.02,53.12,52.99,53.01,130500.0,35.9348,36.0026,35.9145,35.928,130500.0
2005-11-02 12:00:00,53.01,53.11,53.0,53.09,64800.0,35.928,35.9958,35.9212,35.9822,64800.0
2005-11-02 12:10:00,53.09,53.17,53.03,53.03,33400.0,35.9822,36.0365,35.9416,35.9416,33400.0
2005-11-02 12:20:00,53.04,53.17,53.04,53.08,36600.0,35.9483,36.0365,35.9483,35.9755,36600.0
2005-11-02 12:30:00,53.09,53.4,53.08,53.39,39300.0,35.9822,36.1923,35.9755,36.1856,39300.0
2005-11-02 12:40:00,53.39,53.59,53.38,53.52,69100.0,36.1856,36.3211,36.1788,36.2737,69100.0
2005-11-02 12:50:00,53.5,53.62,53.5,53.52,38800.0,36.2601,36.3414,36.2601,36.2737,38800.0
2005-11-02 13:00:00,53.55,53.6,53.52,53.55,70700.0,36.294,36.3279,36.2737,36.294,70700.0
2005-11-02 13:10:00,53.55,53.62,53.54,53.55,27800.0,36.294,36.3414,36.2872,36.294,27800.0
2005-11-02 13:20:00,53.55,53.6,53.55,53.58,50400.0,36.294,36.3279,36.294,36.3143,50400.0
2005-11-02 13:30:00,53.58,53.82,53.57,53.8,44900.0,36.3143,36.477,36.3076,36.4634,44900.0
2005-11-02 13:40:00,53.8,53.86,53.66,53.71,83500.0,36.4634,36.5041,36.3686,36.4024,83500.0
2005-11-02 13:50:00,53.71,53.75,53.65,53.75,30800.0,36.4024,36.4296,36.3618,36.4296,30800.0
2005-11-02 14:00:00,53.7,53.8,53.7,53.78,35400.0,36.3957,36.4634,36.3957,36.4499,35400.0
2005-11-02 14:10:00,53.78,53.9,53.77,53.86,65400.0,36.4499,36.5312,36.4431,36.5041,65400.0
2005-11-02 14:20:00,53.86,53.96,53.85,53.86,89300.0,36.5041,36.5719,36.4973,36.5041,89300.0
2005-11-02 14:30:00,53.86,53.91,53.83,53.91,50500.0,36.5041,36.538,36.4838,36.538,50500.0
2005-11-02 14:40:00,53.9,53.9,53.82,53.88,51900.0,36.5312,36.5312,36.477,36.5177,51900.0
2005-11-02 14:50:00,53.89,53.89,53.75,53.76,66200.0,36.5244,36.5244,36.4296,36.4363,66200.0
2005-11-02 15:00:00,53.78,53.78,53.52,53.74,168900.0,36.4499,36.4499,36.2737,36.4228,168900.0
2005-11-02 15:10:00,53.75,53.76,53.65,53.67,112100.0,36.4296,36.4363,36.3618,36.3753,112100.0
2005-11-02 15:20:00,53.66,53.75,53.64,53.73,102500.0,36.3686,36.4296,36.355,36.416,102500.0
2005-11-02 15:30:00,53.73,53.79,53.71,53.74,91400.0,36.416,36.4567,36.4024,36.4228,91400.0
2005-11-02 15:40:00,53.74,53.83,53.73,53.77,82600.0,36.4228,36.4838,36.416,36.4431,82600.0
2005-11-02 15:50:00,53.77,53.8,53.67,53.8,162900.0,36.4431,36.4634,36.3753,36.4634,162900.0
2005-11-03 09:30:00,58.7,60.0,58.46,58.5,45600.0,39.7845,40.6655,39.6218,39.6489,45600.0
2005-11-03 09:40:00,58.5,58.65,58.0,58.33,856200.0,39.6489,39.7506,39.31,39.5337,856200.0
2005-11-03 09:50:00,58.35,58.43,57.5,57.52,346200.0,39.5472,39.6015,38.9711,38.9847,346200.0
2005-11-03 10:00:00,57.54,58.1,57.3,58.04,361300.0,38.9983,39.3778,38.8356,39.3371,361300.0
2005-11-03 10:10:00,58.05,58.2,57.7,57.95,217000.0,39.3439,39.4456,39.1067,39.2761,217000.0
2005-11-03 10:20:00,57.94,58.12,57.67,57.8,206100.0,39.2694,39.3914,39.0864,39.1745,206100.0
2005-11-03 10:30:00,57.8,57.82,57.57,57.67,163300.0,39.1745,39.188,39.0186,39.0864,163300.0
2005-11-03 10:40:00,57.67,57.9,57.67,57.7,115100.0,39.0864,39.2423,39.0864,39.1067,115100.0
2005-11-03 10:50:00,57.7,57.7,57.35,57.39,94100.0,39.1067,39.1067,38.8695,38.8966,94100.0
2005-11-03 11:00:00,57.4,57.55,57.3,57.36,103500.0,38.9034,39.005,38.8356,38.8763,103500.0
2005-11-03 11:10:00,57.36,57.7,57.2,57.56,112800.0,38.8763,39.1067,38.7678,39.0118,112800.0
2005-11-03 11:20:00,57.57,57.7,57.45,57.48,82900.0,39.0186,39.1067,38.9373,38.9576,82900.0
2005-11-03 11:30:00,57.46,57.68,57.22,57.55,92400.0,38.944,39.0931,38.7814,39.005,92400.0
2005-11-03 11:40:00,57.55,58.03,57.55,58.01,88000.0,39.005,39.3304,39.005,39.3168,88000.0
2005-11-03 11:50:00,58.0,58.15,57.81,57.91,95700.0,39.31,39.4117,39.1813,39.249,95700.0
2005-11-03 12:00:00,57.9,57.93,57.7,57.88,57300.0,39.2423,39.2626,39.1067,39.2287,57300.0
2005-11-03 12:10:00,57.88,57.94,57.73,57.75,38400.0,39.2287,39.2694,39.127,39.1406,38400.0
2005-11-03 12:20:00,57.72,57.78,57.55,57.62,36300.0,39.1203,39.1609,39.005,39.0525,36300.0
2005-11-03 12:30:00,57.67,57.8,57.55,57.6,63000.0,39.0864,39.1745,39.005,39.0389,63000.0
2005-11-03 12:40:00,57.69,57.69,57.19,57.21,55600.0,39.0999,39.0999,38.761,38.7746,55600.0
2005-11-03 12:50:00,57.2,57.36,57.14,57.17,65600.0,38.7678,38.8763,38.7272,38.7475,65600.0
2005-11-03 13:00:00,57.17,57.21,56.9,56.9,136600.0,38.7475,38.7746,38.5645,38.5645,136600.0
2005-11-03 13:10:00,56.9,57.14,56.7,56.74,97200.0,38.5645,38.7272,38.4289,38.4561,97200.0
2005-11-03 13:20:00,56.71,56.74,56.39,56.45,118800.0,38.4357,38.4561,38.2188,38.2595,118800.0
2005-11-03 13:30:00,56.45,56.7,56.32,56.42,176800.0,38.2595,38.4289,38.1714,38.2392,176800.0
2005-11-03 13:40:00,56.42,56.71,56.4,56.71,58500.0,38.2392,38.4357,38.2256,38.4357,58500.0
2005-11-03 13:50:00,56.71,56.71,56.45,56.51,61500.0,38.4357,38.4357,38.2595,38.3002,61500.0
2005-11-03 14:00:00,56.5,56.54,56.4,56.41,51600.0,38.2934,38.3205,38.2256,38.2324,51600.0
2005-11-03 14:10:00,56.42,56.65,56.35,56.62,71900.0,38.2392,38.3951,38.1917,38.3747,71900.0
2005-11-03 14:20:00,56.63,57.58,56.58,56.77,71200.0,38.3815,39.0254,38.3476,38.4764,71200.0
2005-11-03 14:30:00,56.77,57.0,56.77,56.82,79800.0,38.4764,38.6323,38.4764,38.5103,79800.0
2005-11-03 14:40:00,56.77,56.83,56.55,56.62,103200.0,38.4764,38.517,38.3273,38.3747,103200.0
2005-11-03 14:50:00,56.66,56.78,56.52,56.52,72700.0,38.4018,38.4832,38.3069,38.3069,72700.0
2005-11-03 15:00:00,56.49,56.63,56.45,56.47,160400.0,38.2866,38.3815,38.2595,38.2731,160400.0
2005-11-03 15:10:00,56.46,56.49,55.95,56.03,93000.0,38.2663,38.2866,37.9206,37.9748,93000.0
2005-11-03 15:20:00,56.01,56.01,55.59,55.92,121700.0,37.9613,37.9613,37.6766,37.9003,121700.0
2005-11-03 15:30:00,55.92,56.15,55.91,55.97,136500.0,37.9003,38.0562,37.8935,37.9342,136500.0
2005-11-03 15:40:00,55.97,56.0,55.84,56.0,164400.0,37.9342,37.9545,37.8461,37.9545,164400.0
2005-11-03 15:50:00,55.99,56.39,55.97,56.36,197600.0,37.9477,38.2188,37.9342,38.1985,197600.0
2005-11-04 09:30:00,56.7,56.82,56.5,56.5,97400.0,38.4289,38.5103,38.2934,38.2934,97400.0
2005-11-04 09:40:00,56.51,56.67,56.26,56.56,62200.0,38.3002,38.4086,38.1307,38.3341,62200.0
2005-11-04 09:50:00,56.62,56.76,56.42,56.56,63200.0,38.3747,38.4696,38.2392,38.3341,63200.0
2005-11-04 10:00:00,56.61,56.95,56.45,56.91,48200.0,38.3679,38.5984,38.2595,38.5713,48200.0
2005-11-04 10:10:00,56.91,56.92,56.6,56.67,45000.0,38.5713,38.578,38.3612,38.4086,45000.0
2005-11-04 10:20:00,56.7,56.76,56.59,56.6,22300.0,38.4289,38.4696,38.3544,38.3612,22300.0
2005-11-04 10:30:00,56.62,56.66,56.58,56.61,55400.0,38.3747,38.4018,38.3476,38.3679,55400.0
2005-11-04 10:40:00,56.61,56.73,56.6,56.66,46700.0,38.3679,38.4493,38.3612,38.4018,46700.0
2005-11-04 10:50:00,56.69,56.7,56.66,56.7,25300.0,38.4222,38.4289,38.4018,38.4289,25300.0
2005-11-04 11:00:00,56.72,56.8,56.69,56.79,22600.0,38.4425,38.4967,38.4222,38.4899,22600.0
2005-11-04 11:10:00,56.79,56.86,56.73,56.84,33300.0,38.4899,38.5374,38.4493,38.5238,33300.0
2005-11-04 11:20:00,56.84,57.0,56.81,56.94,73900.0,38.5238,38.6323,38.5035,38.5916,73900.0
2005-11-04 11:30:00,56.95,57.15,56.95,57.07,92600.0,38.5984,38.7339,38.5984,38.6797,92600.0
2005-11-04 11:40:00,57.06,57.4,57.06,57.2,88500.0,38.6729,38.9034,38.6729,38.7678,88500.0
2005-11-04 11:50:00,57.15,57.39,57.11,57.26,32000.0,38.7339,38.8966,38.7068,38.8085,32000.0
2005-11-04 12:00:00,57.26,57.54,57.25,57.42,70000.0,38.8085,38.9983,38.8017,38.9169,70000.0
2005-11-04 12:10:00,57.38,57.6,57.31,57.57,27100.0,38.8898,39.0389,38.8424,39.0186,27100.0
2005-11-04 12:20:00,57.57,57.7,57.45,57.53,66700.0,39.0186,39.1067,38.9373,38.9915,66700.0
2005-11-04 12:30:00,57.53,57.64,57.51,57.58,36300.0,38.9915,39.066,38.9779,39.0254,36300.0
2005-11-04 12:40:00,57.61,57.72,57.56,57.67,64400.0,39.0457,39.1203,39.0118,39.0864,64400.0
2005-11-04 12:50:00,57.68,57.91,57.68,57.87,34500.0,39.0931,39.249,39.0931,39.2219,34500.0
2005-11-04 13:00:00,57.87,57.9,57.71,57.84,26100.0,39.2219,39.2423,39.1135,39.2016,26100.0
2005-11-04 13:10:00,57.85,57.86,57.79,57.8,31100.0,39.2084,39.2151,39.1677,39.1745,31100.0
2005-11-04 13:20:00,57.81,57.86,57.71,57.85,56600.0,39.1813,39.2151,39.1135,39.2084,56600.0
2005-11-04 13:30:00,57.85,57.94,57.78,57.87,71100.0,39.2084,39.2694,39.1609,39.2219,71100.0
2005-11-04 13:40:00,57.87,57.91,57.87,57.89,46300.0,39.2219,39.249,39.2219,39.2355,46300.0
2005-11-04 13:50:00,57.88,57.88,57.71,57.73,31600.0,39.2287,39.2287,39.1135,39.127,31600.0
2005-11-04 14:00:00,57.73,57.73,57.62,57.69,42400.0,39.127,39.127,39.0525,39.0999,42400.0
2005-11-04 14:10:00,57.69,57.7,57.39,57.43,39600.0,39.0999,39.1067,38.8966,38.9237,39600.0
2005-11-04 14:20:00,57.42,57.57,57.42,57.55,54800.0,38.9169,39.0186,38.9169,39.005,54800.0
2005-11-04 14:30:00,57.55,57.69,57.55,57.69,63600.0,39.005,39.0999,39.005,39.0999,63600.0
2005-11-04 14:40:00,57.69,57.69,57.5,57.5,22800.0,39.0999,39.0999,38.9711,38.9711,22800.0
2005-11-04 14:50:00,57.52,57.6,57.36,57.42,39000.0,38.9847,39.0389,38.8763,38.9169,39000.0
2005-11-04 15:00:00,57.41,57.56,57.37,57.48,31900.0,38.9101,39.0118,38.883,38.9576,31900.0
2005-11-04 15:10:00,57.48,57.59,57.48,57.55,26500.0,38.9576,39.0321,38.9576,39.005,26500.0
2005-11-04 15:20:00,57.55,57.72,57.51,57.71,39200.0,39.005,39.1203,38.9779,39.1135,39200.0
2005-11-04 15:30:00,57.71,57.81,57.71,57.75,79000.0,39.1135,39.1813,39.1135,39.1406,79000.0
2005-11-04 15:40:00,57.75,57.76,57.69,57.71,74500.0,39.1406,39.1474,39.0999,39.1135,74500.0
2005-11-04 15:50:00,57.73,57.82,57.73,57.8,89500.0,39.127,39.188,39.127,39.1745,89500.0
2005-11-07 09:30:00,58.4,58.56,58.18,58.5,92100.0,39.5811,39.6896,39.432,39.6489,92100.0
2005-11-07 09:40:00,58.41,58.71,58.31,58.65,93900.0,39.5879,39.7912,39.5201,39.7506,93900.0
2005-11-07 09:50:00,58.65,58.95,58.5,58.51,125500.0,39.7506,39.9539,39.6489,39.6557,125500.0
2005-11-07 10:00:00,58.51,58.94,58.51,58.9,114200.0,39.6557,39.9471,39.6557,39.92,114200.0
2005-11-07 10:10:00,58.9,58.97,58.78,58.86,88200.0,39.92,39.9675,39.8387,39.8929,88200.0
2005-11-07 10:20:00,58.84,58.84,58.39,58.46,101200.0,39.8793,39.8793,39.5744,39.6218,101200.0
2005-11-07 10:30:00,58.47,58.6,58.44,58.47,90500.0,39.6286,39.7167,39.6082,39.6286,90500.0
2005-11-07 10:40:00,58.46,58.5,58.4,58.41,66100.0,39.6218,39.6489,39.5811,39.5879,66100.0
2005-11-07 10:50:00,58.41,58.55,58.36,58.54,66200.0,39.5879,39.6828,39.554,39.676,66200.0
2005-11-07 11:00:00,58.54,58.6,58.41,58.58,59100.0,39.676,39.7167,39.5879,39.7031,59100.0
2005-11-07 11:10:00,58.58,58.58,58.48,58.52,35000.0,39.7031,39.7031,39.6354,39.6625,35000.0
2005-11-07 11:20:00,58.5,58.57,58.48,58.56,33100.0,39.6489,39.6963,39.6354,39.6896,33100.0
2005-11-07 11:30:00,58.57,58.67,58.57,58.67,55000.0,39.6963,39.7641,39.6963,39.7641,55000.0
2005-11-07 11:40:00,58.76,58.8,58.63,58.75,46000.0,39.8251,39.8522,39.737,39.8183,46000.0
2005-11-07 11:50:00,58.77,58.85,58.73,58.77,62600.0,39.8319,39.8861,39.8048,39.8319,62600.0
2005-11-07 12:00:00,58.77,58.83,58.75,58.8,62500.0,39.8319,39.8726,39.8183,39.8522,62500.0
2005-11-07 12:10:00,58.81,58.87,58.8,58.85,62800.0,39.859,39.8997,39.8522,39.8861,62800.0
2005-11-07 12:20:00,58.85,58.97,58.83,58.85,46900.0,39.8861,39.9675,39.8726,39.8861,46900.0
2005-11-07 12:30:00,58.89,58.99,58.88,58.93,39200.0,39.9132,39.981,39.9065,39.9403,39200.0
2005-11-07 12:40:00,58.91,58.91,58.86,58.88,23100.0,39.9268,39.9268,39.8929,39.9065,23100.0
2005-11-07 12:50:00,58.88,58.91,58.81,58.91,21300.0,39.9065,39.9268,39.859,39.9268,21300.0
2005-11-07 13:00:00,58.91,58.95,58.9,58.94,16200.0,39.9268,39.9539,39.92,39.9471,16200.0
2005-11-07 13:10:00,58.93,58.97,58.86,58.9,27600.0,39.9403,39.9675,39.8929,39.92,27600.0
2005-11-07 13:20:00,58.91,59.06,58.91,59.01,78000.0,39.9268,40.0285,39.9268,39.9946,78000.0
2005-11-07 13:30:00,59.01,59.05,58.91,58.95,30900.0,39.9946,40.0217,39.9268,39.9539,30900.0
2005-11-07 13:40:00,58.96,59.13,58.96,59.13,35400.0,39.9607,40.0759,39.9607,40.0759,35400.0
2005-11-07 13:50:00,59.12,59.16,59.08,59.08,42200.0,40.0691,40.0962,40.042,40.042,42200.0
2005-11-07 14:00:00,59.07,59.17,58.92,59.15,27000.0,40.0352,40.103,39.9336,40.0894,27000.0
2005-11-07 14:10:00,59.16,59.28,59.15,59.28,64500.0,40.0962,40.1776,40.0894,40.1776,64500.0
2005-11-07 14:20:00,59.29,59.32,59.24,59.3,66000.0,40.1843,40.2047,40.1504,40.1911,66000.0
2005-11-07 14:30:00,59.3,59.43,59.3,59.4,55500.0,40.1911,40.2792,40.1911,40.2589,55500.0
2005-11-07 14:40:00,59.4,59.52,59.36,59.43,69300.0,40.2589,40.3402,40.2318,40.2792,69300.0
2005-11-07 14:50:00,59.46,59.69,59.43,59.69,89300.0,40.2996,40.4554,40.2792,40.4554,89300.0
2005-11-07 15:00:00,59.69,59.7,59.52,59.61,98100.0,40.4554,40.4622,40.3402,40.4012,98100.0
2005-11-07 15:10:00,59.63,59.63,59.37,59.51,46300.0,40.4148,40.4148,40.2386,40.3334,46300.0
2005-11-07 15:20:00,59.5,59.55,59.39,59.44,62800.0,40.3267,40.3606,40.2521,40.286,62800.0
2005-11-07 15:30:00,59.44,59.52,59.33,59.38,73300.0,40.286,40.3402,40.2114,40.2453,73300.0
2005-11-07 15:40:00,59.39,59.53,59.39,59.49,101500.0,40.2521,40.347,40.2521,40.3199,101500.0
2005-11-07 15:50:00,59.49,59.53,59.44,59.51,78600.0,40.3199,40.347,40.286,40.3334,78600.0
2005-11-08 09:30:00,59.51,59.52,58.82,58.83,87400.0,40.3334,40.3402,39.8658,39.8726,87400.0
2005-11-08 09:40:00,58.83,58.88,58.5,58.56,139100.0,39.8726,39.9065,39.6489,39.6896,139100.0
2005-11-08 09:50:00,58.55,58.77,58.41,58.55,106700.0,39.6828,39.8319,39.5879,39.6828,106700.0
2005-11-08 10:00:00,58.55,58.55,58.29,58.4,78300.0,39.6828,39.6828,39.5066,39.5811,78300.0
2005-11-08 10:10:00,58.39,58.66,58.38,58.59,42900.0,39.5744,39.7573,39.5676,39.7099,42900.0
2005-11-08 10:20:00,58.58,58.59,58.45,58.49,43100.0,39.7031,39.7099,39.615,39.6421,43100.0
2005-11-08 10:30:00,58.46,58.56,58.43,58.5,37100.0,39.6218,39.6896,39.6015,39.6489,37100.0
2005-11-08 10:40:00,58.51,58.71,58.48,58.53,35100.0,39.6557,39.7912,39.6354,39.6692,35100.0
2005-11-08 10:50:00,58.54,58.58,58.5,58.5,16700.0,39.676,39.7031,39.6489,39.6489,16700.0
2005-11-08 11:00:00,58.47,58.54,58.44,58.51,31800.0,39.6286,39.676,39.6082,39.6557,31800.0
2005-11-08 11:10:00,58.5,58.64,58.42,58.43,19000.0,39.6489,39.7438,39.5947,39.6015,19000.0
2005-11-08 11:20:00,58.42,58.43,58.29,58.39,25000.0,39.5947,39.6015,39.5066,39.5744,25000.0
2005-11-08 11:30:00,58.4,58.4,58.29,58.33,24900.0,39.5811,39.5811,39.5066,39.5337,24900.0
2005-11-08 11:40:00,58.34,58.79,58.34,58.75,29200.0,39.5405,39.8455,39.5405,39.8183,29200.0
2005-11-08 11:50:00,58.75,59.01,58.75,58.85,74600.0,39.8183,39.9946,39.8183,39.8861,74600.0
2005-11-08 12:00:00,58.85,58.99,58.79,58.99,31400.0,39.8861,39.981,39.8455,39.981,31400.0
2005-11-08 12:10:00,58.99,58.99,58.79,58.79,32600.0,39.981,39.981,39.8455,39.8455,32600.0
2005-11-08 12:20:00,58.75,58.85,58.62,58.82,32300.0,39.8183,39.8861,39.7302,39.8658,32300.0
2005-11-08 12:30:00,58.8,58.81,58.56,58.56,30900.0,39.8522,39.859,39.6896,39.6896,30900.0
2005-11-08 12:40:00,58.57,58.59,58.39,58.41,12300.0,39.6963,39.7099,39.5744,39.5879,12300.0
2005-11-08 12:50:00,58.41,58.47,58.39,58.46,29600.0,39.5879,39.6286,39.5744,39.6218,29600.0
2005-11-08 13:00:00,58.48,58.5,58.45,58.49,15900.0,39.6354,39.6489,39.615,39.6421,15900.0
2005-11-08 13:10:00,58.48,58.49,58.41,58.48,31100.0,39.6354,39.6421,39.5879,39.6354,31100.0
2005-11-08 13:20:00,58.49,58.58,58.49,58.54,20000.0,39.6421,39.7031,39.6421,39.676,20000.0
2005-11-08 13:30:00,58.54,58.69,58.54,58.56,31800.0,39.676,39.7777,39.676,39.6896,31800.0
2005-11-08 13:40:00,58.58,58.58,58.44,58.5,14400.0,39.7031,39.7031,39.6082,39.6489,14400.0
2005-11-08 13:50:00,58.49,58.49,58.4,58.43,11100.0,39.6421,39.6421,39.5811,39.6015,11100.0
2005-11-08 14:00:00,58.44,58.68,58.42,58.66,13300.0,39.6082,39.7709,39.5947,39.7573,13300.0
2005-11-08 14:10:00,58.66,58.7,58.6,58.62,21600.0,39.7573,39.7845,39.7167,39.7302,21600.0
2005-11-08 14:20:00,58.65,58.66,58.63,58.65,9900.0,39.7506,39.7573,39.737,39.7506,9900.0
2005-11-08 14:30:00,58.65,58.66,58.47,58.56,23800.0,39.7506,39.7573,39.6286,39.6896,23800.0
2005-11-08 14:40:00,58.56,58.56,58.33,58.41,25300.0,39.6896,39.6896,39.5337,39.5879,25300.0
2005-11-08 14:50:00,58.4,58.4,58.22,58.35,79800.0,39.5811,39.5811,39.4591,39.5472,79800.0
2005-11-08 15:00:00,58.34,58.41,58.24,58.36,73800.0,39.5405,39.5879,39.4727,39.554,73800.0
2005-11-08 15:10:00,58.36,58.39,58.33,58.38,24200.0,39.554,39.5744,39.5337,39.5676,24200.0
2005-11-08 15:20:00,58.38,58.39,58.3,58.39,53000.0,39.5676,39.5744,39.5134,39.5744,53000.0
2005-11-08 15:30:00,58.4,58.5,58.34,58.36,51200.0,39.5811,39.6489,39.5405,39.554,51200.0
2005-11-08 15:40:00,58.36,58.37,58.31,58.35,40100.0,39.554,39.5608,39.5201,39.5472,40100.0
2005-11-08 15:50:00,58.34,58.37,58.31,58.32,65900.0,39.5405,39.5608,39.5201,39.5269,65900.0
2005-11-09 09:30:00,58.45,58.69,57.55,57.65,103400.0,39.615,39.7777,39.005,39.0728,103400.0
2005-11-09 09:40:00,57.83,57.85,57.6,57.6,82300.0,39.1948,39.2084,39.0389,39.0389,82300.0
2005-11-09 09:50:00,57.59,57.6,56.3,56.75,141300.0,39.0321,39.0389,38.1578,38.4628,141300.0
2005-11-09 10:00:00,56.75,57.2,56.63,57.15,101400.0,38.4628,38.7678,38.3815,38.7339,101400.0
2005-11-09 10:10:00,57.16,57.42,57.08,57.3,48000.0,38.7407,38.9169,38.6865,38.8356,48000.0
2005-11-09 10:20:00,57.3,57.82,57.3,57.73,81700.0,38.8356,39.188,38.8356,39.127,81700.0
2005-11-09 10:30:00,57.75,58.28,57.74,58.23,66700.0,39.1406,39.4998,39.1338,39.4659,66700.0
2005-11-09 10:40:00,58.24,58.5,58.15,58.32,82200.0,39.4727,39.6489,39.4117,39.5269,82200.0
2005-11-09 10:50:00,58.32,58.56,58.24,58.26,55600.0,39.5269,39.6896,39.4727,39.4862,55600.0
2005-11-09 11:00:00,58.27,58.28,57.8,57.92,70500.0,39.493,39.4998,39.1745,39.2558,70500.0
2005-11-09 11:10:00,57.9,58.01,57.75,57.9,51200.0,39.2423,39.3168,39.1406,39.2423,51200.0
2005-11-09 11:20:00,57.86,58.12,57.8,58.0,30300.0,39.2151,39.3914,39.1745,39.31,30300.0
2005-11-09 11:30:00,58.01,58.25,58.01,58.18,50000.0,39.3168,39.4795,39.3168,39.432,50000.0
2005-11-09 11:40:00,58.2,58.25,58.12,58.25,22500.0,39.4456,39.4795,39.3914,39.4795,22500.0
2005-11-09 11:50:00,58.26,58.42,58.17,58.25,37100.0,39.4862,39.5947,39.4252,39.4795,37100.0
2005-11-09 12:00:00,58.26,58.3,58.25,58.27,29300.0,39.4862,39.5134,39.4795,39.493,29300.0
2005-11-09 12:10:00,58.26,58.27,58.18,58.26,34600.0,39.4862,39.493,39.432,39.4862,34600.0
2005-11-09 12:20:00,58.25,58.55,58.21,58.54,46300.0,39.4795,39.6828,39.4524,39.676,46300.0
2005-11-09 12:30:00,58.54,58.73,58.5,58.73,41100.0,39.676,39.8048,39.6489,39.8048,41100.0
2005-11-09 12:40:00,58.73,58.91,58.64,58.91,60200.0,39.8048,39.9268,39.7438,39.9268,60200.0
2005-11-09 12:50:00,58.91,59.16,58.89,59.08,127600.0,39.9268,40.0962,39.9132,40.042,127600.0
2005-11-09 13:00:00,59.09,59.35,59.06,59.22,63200.0,40.0488,40.225,40.0285,40.1369,63200.0
2005-11-09 13:10:00,59.2,59.27,59.15,59.2,33100.0,40.1233,40.1708,40.0894,40.1233,33100.0
2005-11-09 13:20:00,59.19,59.3,59.19,59.26,26800.0,40.1166,40.1911,40.1166,40.164,26800.0
2005-11-09 13:30:00,59.25,59.25,59.17,59.22,28200.0,40.1572,40.1572,40.103,40.1369,28200.0
2005-11-09 13:40:00,59.21,59.21,59.0,59.19,27900.0,40.1301,40.1301,39.9878,40.1166,27900.0
2005-11-09 13:50:00,59.18,59.27,59.13,59.26,60500.0,40.1098,40.1708,40.0759,40.164,60500.0
2005-11-09 14:00:00,59.27,59.36,59.2,59.32,36500.0,40.1708,40.2318,40.1233,40.2047,36500.0
2005-11-09 14:10:00,59.3,59.64,59.3,59.61,70000.0,40.1911,40.4216,40.1911,40.4012,70000.0
2005-11-09 14:20:00,59.61,59.61,59.25,59.45,36800.0,40.4012,40.4012,40.1572,40.2928,36800.0
2005-11-09 14:30:00,59.45,59.46,59.38,59.45,27600.0,40.2928,40.2996,40.2453,40.2928,27600.0
2005-11-09 14:40:00,59.45,59.49,59.31,59.31,31300.0,40.2928,40.3199,40.1979,40.1979,31300.0
2005-11-09 14:50:00,59.32,59.32,58.86,59.03,63200.0,40.2047,40.2047,39.8929,40.0081,63200.0
2005-11-09 15:00:00,59.02,59.06,58.84,58.91,50100.0,40.0013,40.0285,39.8793,39.9268,50100.0
2005-11-09 15:10:00,58.93,58.98,58.84,58.97,43100.0,39.9403,39.9742,39.8793,39.9675,43100.0
2005-11-09 15:20:00,58.97,59.06,58.87,59.06,52500.0,39.9675,40.0285,39.8997,40.0285,52500.0
2005-11-09 15:30:00,59.06,59.15,58.94,58.94,49000.0,40.0285,40.0894,39.9471,39.9471,49000.0
2005-11-09 15:40:00,58.94,59.18,58.94,59.02,89900.0,39.9471,40.1098,39.9471,40.0013,89900.0
2005-11-09 15:50:00,59.02,59.08,58.97,59.02,78500.0,40.0013,40.042,39.9675,40.0013,78500.0
2005-11-10 09:30:00,58.76,58.76,58.0,58.11,76000.0,39.8251,39.8251,39.31,39.3846,76000.0
2005-11-10 09:40:00,58.11,58.68,58.03,58.38,155500.0,39.3846,39.7709,39.3304,39.5676,155500.0
2005-11-10 09:50:00,58.38,58.46,58.01,58.08,72200.0,39.5676,39.6218,39.3168,39.3642,72200.0
2005-11-10 10:00:00,58.06,58.14,57.75,57.75,73700.0,39.3507,39.4049,39.1406,39.1406,73700.0
2005-11-10 10:10:00,57.76,57.76,57.4,57.63,95700.0,39.1474,39.1474,38.9034,39.0593,95700.0
2005-11-10 10:20:00,57.6,57.69,57.46,57.6,55500.0,39.0389,39.0999,38.944,39.0389,55500.0
2005-11-10 10:30:00,57.61,58.19,57.58,58.19,90100.0,39.0457,39.4388,39.0254,39.4388,90100.0
2005-11-10 10:40:00,58.24,58.25,57.96,58.05,63000.0,39.4727,39.4795,39.2829,39.3439,63000.0
2005-11-10 10:50:00,58.05,58.08,58.0,58.05,41700.0,39.3439,39.3642,39.31,39.3439,41700.0
2005-11-10 11:00:00,58.05,58.09,57.83,57.84,76500.0,39.3439,39.371,39.1948,39.2016,76500.0
2005-11-10 11:10:00,57.85,58.0,57.81,57.97,79800.0,39.2084,39.31,39.1813,39.2897,79800.0
2005-11-10 11:20:00,57.97,58.05,57.89,57.96,42400.0,39.2897,39.3439,39.2355,39.2829,42400.0
2005-11-10 11:30:00,57.96,57.98,57.87,57.92,28700.0,39.2829,39.2965,39.2219,39.2558,28700.0
2005-11-10 11:40:00,57.9,57.91,57.76,57.77,50500.0,39.2423,39.249,39.1474,39.1541,50500.0
2005-11-10 11:50:00,57.78,58.0,57.63,57.97,39200.0,39.1609,39.31,39.0593,39.2897,39200.0
2005-11-10 12:00:00,57.97,58.01,57.87,57.97,43600.0,39.2897,39.3168,39.2219,39.2897,43600.0
2005-11-10 12:10:00,57.99,58.0,57.85,57.94,30000.0,39.3032,39.31,39.2084,39.2694,30000.0
2005-11-10 12:20:00,57.93,58.1,57.92,58.1,61500.0,39.2626,39.3778,39.2558,39.3778,61500.0
2005-11-10 12:30:00,58.09,58.16,58.05,58.1,56500.0,39.371,39.4185,39.3439,39.3778,56500.0
2005-11-10 12:40:00,58.12,58.17,58.0,58.09,59600.0,39.3914,39.4252,39.31,39.371,59600.0
2005-11-10 12:50:00,58.09,58.1,57.97,58.04,36400.0,39.371,39.3778,39.2897,39.3371,36400.0
2005-11-10 13:00:00,58.04,58.11,58.03,58.06,72400.0,39.3371,39.3846,39.3304,39.3507,72400.0
2005-11-10 13:10:00,58.09,58.21,58.09,58.18,50600.0,39.371,39.4524,39.371,39.432,50600.0
2005-11-10 13:20:00,58.18,58.19,58.07,58.08,25600.0,39.432,39.4388,39.3575,39.3642,25600.0
2005-11-10 13:30:00,58.08,58.11,57.92,58.08,85200.0,39.3642,39.3846,39.2558,39.3642,85200.0
2005-11-10 13:40:00,58.09,58.13,58.03,58.06,63300.0,39.371,39.3981,39.3304,39.3507,63300.0
2005-11-10 13:50:00,58.04,58.42,58.02,58.38,53100.0,39.3371,39.5947,39.3236,39.5676,53100.0
2005-11-10 14:00:00,58.35,58.71,58.35,58.62,82800.0,39.5472,39.7912,39.5472,39.7302,82800.0
2005-11-10 14:10:00,58.65,58.99,58.61,58.81,105200.0,39.7506,39.981,39.7235,39.859,105200.0
2005-11-10 14:20:00,58.81,58.91,58.77,58.91,83300.0,39.859,39.9268,39.8319,39.9268,83300.0
2005-11-10 14:30:00,58.9,59.06,58.89,59.04,50700.0,39.92,40.0285,39.9132,40.0149,50700.0
2005-11-10 14:40:00,59.02,59.08,58.95,59.05,40400.0,40.0013,40.042,39.9539,40.0217,40400.0
2005-11-10 14:50:00,59.06,59.45,58.98,59.43,48900.0,40.0285,40.2928,39.9742,40.2792,48900.0
2005-11-10 15:00:00,59.43,59.58,59.22,59.45,102800.0,40.2792,40.3809,40.1369,40.2928,102800.0
2005-11-10 15:10:00,59.47,59.56,59.33,59.55,53600.0,40.3063,40.3673,40.2114,40.3606,53600.0
2005-11-10 15:20:00,59.55,59.72,59.52,59.62,55100.0,40.3606,40.4758,40.3402,40.408,55100.0
2005-11-10 15:30:00,59.62,59.65,59.53,59.55,85000.0,40.408,40.4283,40.347,40.3606,85000.0
2005-11-10 15:40:00,59.55,59.55,59.14,59.24,101200.0,40.3606,40.3606,40.0827,40.1504,101200.0
2005-11-10 15:50:00,59.25,59.49,59.25,59.36,101200.0,40.1572,40.3199,40.1572,40.2318,101200.0
2005-11-11 09:30:00,59.6,60.5,59.6,60.25,150400.0,40.3944,41.0044,40.3944,40.835,150400.0
2005-11-11 09:40:00,60.22,60.44,60.13,60.31,82100.0,40.8147,40.9638,40.7537,40.8757,82100.0
2005-11-11 09:50:00,60.31,60.36,60.11,60.25,100300.0,40.8757,40.9095,40.7401,40.835,100300.0
2005-11-11 10:00:00,60.26,60.26,59.4,59.59,145000.0,40.8418,40.8418,40.2589,40.3877,145000.0
2005-11-11 10:10:00,59.48,59.64,59.1,59.21,76300.0,40.3131,40.4216,40.0556,40.1301,76300.0
2005-11-11 10:20:00,59.16,59.25,59.04,59.23,60300.0,40.0962,40.1572,40.0149,40.1437,60300.0
2005-11-11 10:30:00,59.25,59.5,59.15,59.29,59500.0,40.1572,40.3267,40.0894,40.1843,59500.0
2005-11-11 10:40:00,59.38,59.61,59.32,59.61,18100.0,40.2453,40.4012,40.2047,40.4012,18100.0
2005-11-11 10:50:00,59.66,59.9,59.56,59.81,48600.0,40.4351,40.5978,40.3673,40.5368,48600.0
2005-11-11 11:00:00,59.82,59.96,59.75,59.89,40400.0,40.5435,40.6384,40.4961,40.591,40400.0
2005-11-11 11:10:00,59.89,59.92,59.75,59.75,28500.0,40.591,40.6113,40.4961,40.4961,28500.0
2005-11-11 11:20:00,59.75,59.84,59.59,59.76,21400.0,40.4961,40.5571,40.3877,40.5029,21400.0
2005-11-11 11:30:00,59.76,59.79,59.68,59.71,12200.0,40.5029,40.5232,40.4487,40.469,12200.0
2005-11-11 11:40:00,59.69,59.72,59.22,59.27,32800.0,40.4554,40.4758,40.1369,40.1708,32800.0
2005-11-11 11:50:00,59.27,59.37,59.25,59.37,26300.0,40.1708,40.2386,40.1572,40.2386,26300.0
2005-11-11 12:00:00,59.36,59.36,58.88,58.88,45800.0,40.2318,40.2318,39.9065,39.9065,45800.0
2005-11-11 12:10:00,58.89,59.2,58.78,59.0,78200.0,39.9132,40.1233,39.8387,39.9878,78200.0
2005-11-11 12:20:00,58.99,59.0,58.75,58.76,53700.0,39.981,39.9878,39.8183,39.8251,53700.0
2005-11-11 12:30:00,58.8,58.87,58.66,58.85,38000.0,39.8522,39.8997,39.7573,39.8861,38000.0
2005-11-11 12:40:00,58.88,58.92,58.85,58.9,26200.0,39.9065,39.9336,39.8861,39.92,26200.0
2005-11-11 12:50:00,58.91,59.13,58.91,59.08,21800.0,39.9268,40.0759,39.9268,40.042,21800.0
2005-11-11 13:00:00,59.08,59.31,59.01,59.31,28800.0,40.042,40.1979,39.9946,40.1979,28800.0
2005-11-11 13:10:00,59.3,59.5,59.29,59.47,32000.0,40.1911,40.3267,40.1843,40.3063,32000.0
2005-11-11 13:20:00,59.46,59.5,59.41,59.47,12900.0,40.2996,40.3267,40.2657,40.3063,12900.0
2005-11-11 13:30:00,59.45,59.45,59.32,59.34,17600.0,40.2928,40.2928,40.2047,40.2182,17600.0
2005-11-11 13:40:00,59.35,59.38,59.29,59.32,22100.0,40.225,40.2453,40.1843,40.2047,22100.0
2005-11-11 13:50:00,59.35,59.36,59.29,59.33,20300.0,40.225,40.2318,40.1843,40.2114,20300.0
2005-11-11 14:00:00,59.33,59.39,59.31,59.39,20700.0,40.2114,40.2521,40.1979,40.2521,20700.0
2005-11-11 14:10:00,59.39,59.4,59.38,59.38,19200.0,40.2521,40.2589,40.2453,40.2453,19200.0
2005-11-11 14:20:00,59.39,59.4,59.33,59.39,21700.0,40.2521,40.2589,40.2114,40.2521,21700.0
2005-11-11 14:30:00,59.4,59.62,59.39,59.62,29000.0,40.2589,40.408,40.2521,40.408,29000.0
2005-11-11 14:40:00,59.62,59.62,59.33,59.45,37000.0,40.408,40.408,40.2114,40.2928,37000.0
2005-11-11 14:50:00,59.46,59.89,59.46,59.74,31500.0,40.2996,40.591,40.2996,40.4893,31500.0
2005-11-11 15:00:00,59.8,59.9,59.6,59.77,33700.0,40.53,40.5978,40.3944,40.5097,33700.0
2005-11-11 15:10:00,59.71,59.86,59.62,59.68,19400.0,40.469,40.5707,40.408,40.4487,19400.0
2005-11-11 15:20:00,59.66,59.69,59.53,59.57,15500.0,40.4351,40.4554,40.347,40.3741,15500.0
2005-11-11 15:30:00,59.57,59.57,59.37,59.4,46900.0,40.3741,40.3741,40.2386,40.2589,46900.0
2005-11-11 15:40:00,59.4,59.6,59.39,59.6,64500.0,40.2589,40.3944,40.2521,40.3944,64500.0
2005-11-11 15:50:00,59.6,59.67,59.58,59.63,41700.0,40.3944,40.4419,40.3809,40.4148,41700.0
2005-11-14 09:30:00,59.9,60.1,59.66,59.74,96900.0,40.5978,40.7333,40.4351,40.4893,96900.0
2005-11-14 09:40:00,59.73,59.98,59.36,59.66,113300.0,40.4825,40.652,40.2318,40.4351,113300.0
2005-11-14 09:50:00,59.69,59.97,59.65,59.97,103500.0,40.4554,40.6452,40.4283,40.6452,103500.0
2005-11-14 10:00:00,60.02,60.03,59.76,59.85,60500.0,40.6791,40.6859,40.5029,40.5639,60500.0
2005-11-14 10:10:00,59.85,59.94,59.78,59.94,58100.0,40.5639,40.6249,40.5164,40.6249,58100.0
2005-11-14 10:20:00,59.94,60.15,59.91,60.0,98900.0,40.6249,40.7672,40.6045,40.6655,98900.0
2005-11-14 10:30:00,59.99,60.0,59.82,59.92,40300.0,40.6588,40.6655,40.5435,40.6113,40300.0
2005-11-14 10:40:00,59.92,59.94,59.79,59.87,42100.0,40.6113,40.6249,40.5232,40.5774,42100.0
2005-11-14 10:50:00,59.87,59.91,59.59,59.61,36500.0,40.5774,40.6045,40.3877,40.4012,36500.0
2005-11-14 11:00:00,59.61,59.71,59.24,59.35,58600.0,40.4012,40.469,40.1504,40.225,58600.0
2005-11-14 11:10:00,59.38,59.52,59.27,59.37,46900.0,40.2453,40.3402,40.1708,40.2386,46900.0
2005-11-14 11:20:00,59.35,59.5,59.32,59.33,34800.0,40.225,40.3267,40.2047,40.2114,34800.0
2005-11-14 11:30:00,59.33,59.36,59.22,59.35,52900.0,40.2114,40.2318,40.1369,40.225,52900.0
2005-11-14 11:40:00,59.34,59.36,59.06,59.07,26300.0,40.2182,40.2318,40.0285,40.0352,26300.0
2005-11-14 11:50:00,59.07,59.29,59.04,59.13,36100.0,40.0352,40.1843,40.0149,40.0759,36100.0
2005-11-14 12:00:00,59.09,59.15,59.02,59.08,34800.0,40.0488,40.0894,40.0013,40.042,34800.0
2005-11-14 12:10:00,59.09,59.11,59.01,59.02,24400.0,40.0488,40.0623,39.9946,40.0013,24400.0
2005-11-14 12:20:00,59.02,59.05,58.71,58.83,88500.0,40.0013,40.0217,39.7912,39.8726,88500.0
2005-11-14 12:30:00,58.85,58.95,58.84,58.93,33600.0,39.8861,39.9539,39.8793,39.9403,33600.0
2005-11-14 12:40:00,58.94,59.18,58.94,59.12,48100.0,39.9471,40.1098,39.9471,40.0691,48100.0
2005-11-14 12:50:00,59.1,59.1,59.03,59.04,22100.0,40.0556,40.0556,40.0081,40.0149,22100.0
2005-11-14 13:00:00,59.03,59.04,58.82,58.82,21700.0,40.0081,40.0149,39.8658,39.8658,21700.0
2005-11-14 13:10:00,58.82,59.02,58.82,58.91,24700.0,39.8658,40.0013,39.8658,39.9268,24700.0
2005-11-14 13:20:00,58.91,58.91,58.55,58.78,40900.0,39.9268,39.9268,39.6828,39.8387,40900.0
2005-11-14 13:30:00,58.71,58.83,58.6,58.78,36100.0,39.7912,39.8726,39.7167,39.8387,36100.0
2005-11-14 13:40:00,58.84,59.15,58.81,59.12,22500.0,39.8793,40.0894,39.859,40.0691,22500.0
2005-11-14 13:50:00,59.11,59.12,59.04,59.06,14600.0,40.0623,40.0691,40.0149,40.0285,14600.0
2005-11-14 14:00:00,59.08,59.09,58.87,58.97,17400.0,40.042,40.0488,39.8997,39.9675,17400.0
2005-11-14 14:10:00,58.97,58.97,58.84,58.85,19500.0,39.9675,39.9675,39.8793,39.8861,19500.0
2005-11-14 14:20:00,58.81,58.9,58.78,58.78,34700.0,39.859,39.92,39.8387,39.8387,34700.0
2005-11-14 14:30:00,58.78,58.97,58.78,58.92,24400.0,39.8387,39.9675,39.8387,39.9336,24400.0
2005-11-14 14:40:00,58.92,58.99,58.9,58.9,29200.0,39.9336,39.981,39.92,39.92,29200.0
2005-11-14 14:50:00,58.91,59.06,58.9,58.97,43900.0,39.9268,40.0285,39.92,39.9675,43900.0
2005-11-14 15:00:00,58.97,59.3,58.88,59.23,42700.0,39.9675,40.1911,39.9065,40.1437,42700.0
2005-11-14 15:10:00,59.23,59.23,59.02,59.06,50200.0,40.1437,40.1437,40.0013,40.0285,50200.0
2005-11-14 15:20:00,59.06,59.06,58.95,59.03,32200.0,40.0285,40.0285,39.9539,40.0081,32200.0
2005-11-14 15:30:00,59.03,59.3,59.03,59.24,70100.0,40.0081,40.1911,40.0081,40.1504,70100.0
2005-11-14 15:40:00,59.26,59.38,59.18,59.32,140000.0,40.164,40.2453,40.1098,40.2047,140000.0
2005-11-14 15:50:00,59.32,59.54,59.24,59.47,97900.0,40.2047,40.3538,40.1504,40.3063,97900.0
2005-11-15 09:30:00,59.53,59.53,58.99,59.01,204500.0,40.347,40.347,39.981,39.9946,204500.0
2005-11-15 09:40:00,58.99,59.0,58.22,58.34,182500.0,39.981,39.9878,39.4591,39.5405,182500.0
2005-11-15 09:50:00,58.33,58.44,58.01,58.17,202500.0,39.5337,39.6082,39.3168,39.4252,202500.0
2005-11-15 10:00:00,58.17,58.35,58.01,58.14,140000.0,39.4252,39.5472,39.3168,39.4049,140000.0
2005-11-15 10:10:00,58.15,58.48,58.0,58.43,114300.0,39.4117,39.6354,39.31,39.6015,114300.0
2005-11-15 10:20:00,58.43,58.65,58.35,58.55,77300.0,39.6015,39.7506,39.5472,39.6828,77300.0
2005-11-15 10:30:00,58.63,58.81,58.45,58.51,110200.0,39.737,39.859,39.615,39.6557,110200.0
2005-11-15 10:40:00,58.5,58.8,58.48,58.56,60100.0,39.6489,39.8522,39.6354,39.6896,60100.0
2005-11-15 10:50:00,58.55,58.85,58.41,58.83,68200.0,39.6828,39.8861,39.5879,39.8726,68200.0
2005-11-15 11:00:00,58.83,58.85,58.71,58.71,47500.0,39.8726,39.8861,39.7912,39.7912,47500.0
2005-11-15 11:10:00,58.7,58.7,58.39,58.43,52400.0,39.7845,39.7845,39.5744,39.6015,52400.0
2005-11-15 11:20:00,58.39,58.39,58.21,58.39,49800.0,39.5744,39.5744,39.4524,39.5744,49800.0
2005-11-15 11:30:00,58.38,58.38,58.27,58.36,64200.0,39.5676,39.5676,39.493,39.554,64200.0
2005-11-15 11:40:00,58.36,58.4,58.15,58.16,38300.0,39.554,39.5811,39.4117,39.4185,38300.0
2005-11-15 11:50:00,58.16,58.17,58.02,58.06,43400.0,39.4185,39.4252,39.3236,39.3507,43400.0
2005-11-15 12:00:00,58.07,58.13,57.85,58.0,67900.0,39.3575,39.3981,39.2084,39.31,67900.0
2005-11-15 12:10:00,57.99,58.12,57.96,58.05,53100.0,39.3032,39.3914,39.2829,39.3439,53100.0
2005-11-15 12:20:00,58.07,58.16,57.95,58.04,38400.0,39.3575,39.4185,39.2761,39.3371,38400.0
2005-11-15 12:30:00,58.04,58.13,57.85,57.85,35000.0,39.3371,39.3981,39.2084,39.2084,35000.0
2005-11-15 12:40:00,57.85,58.07,57.72,58.05,64600.0,39.2084,39.3575,39.1203,39.3439,64600.0
2005-11-15 12:50:00,58.05,58.07,57.9,58.01,25400.0,39.3439,39.3575,39.2423,39.3168,25400.0
2005-11-15 13:00:00,58.01,58.39,58.0,58.32,59800.0,39.3168,39.5744,39.31,39.5269,59800.0
2005-11-15 13:10:00,58.29,58.32,58.16,58.2,30100.0,39.5066,39.5269,39.4185,39.4456,30100.0
2005-11-15 13:20:00,58.2,58.22,58.03,58.15,25200.0,39.4456,39.4591,39.3304,39.4117,25200.0
2005-11-15 13:30:00,58.13,58.13,58.01,58.01,23900.0,39.3981,39.3981,39.3168,39.3168,23900.0
2005-11-15 13:40:00,57.98,58.1,57.85,58.02,28300.0,39.2965,39.3778,39.2084,39.3236,28300.0
2005-11-15 13:50:00,58.01,58.01,57.74,57.74,31200.0,39.3168,39.3168,39.1338,39.1338,31200.0
2005-11-15 14:00:00,57.74,57.77,57.3,57.34,90400.0,39.1338,39.1541,38.8356,38.8627,90400.0
2005-11-15 14:10:00,57.35,57.55,57.31,57.55,61300.0,38.8695,39.005,38.8424,39.005,61300.0
2005-11-15 14:20:00,57.55,57.7,57.38,57.57,35400.0,39.005,39.1067,38.8898,39.0186,35400.0
2005-11-15 14:30:00,57.56,57.82,57.51,57.69,61100.0,39.0118,39.188,38.9779,39.0999,61100.0
2005-11-15 14:40:00,57.69,57.7,57.42,57.43,68900.0,39.0999,39.1067,38.9169,38.9237,68900.0
2005-11-15 14:50:00,57.55,57.56,57.36,57.36,36900.0,39.005,39.0118,38.8763,38.8763,36900.0
2005-11-15 15:00:00,57.42,57.43,57.06,57.16,103600.0,38.9169,38.9237,38.6729,38.7407,103600.0
2005-11-15 15:10:00,57.18,57.3,57.05,57.09,67800.0,38.7543,38.8356,38.6662,38.6933,67800.0
2005-11-15 15:20:00,57.1,57.35,57.09,57.1,89000.0,38.7,38.8695,38.6933,38.7,89000.0
2005-11-15 15:30:00,57.09,57.32,57.08,57.24,70100.0,38.6933,38.8492,38.6865,38.7949,70100.0
2005-11-15 15:40:00,57.24,57.3,56.85,56.87,128000.0,38.7949,38.8356,38.5306,38.5442,128000.0
2005-11-15 15:50:00,56.89,57.17,56.86,56.91,209900.0,38.5577,38.7475,38.5374,38.5713,209900.0
2005-11-16 09:30:00,59.98,60.25,59.15,59.33,755900.0,40.652,40.835,40.0894,40.2114,755900.0
2005-11-16 09:40:00,59.4,59.4,58.0,58.33,649400.0,40.2589,40.2589,39.31,39.5337,649400.0
2005-11-16 09:50:00,58.33,58.5,58.09,58.19,316800.0,39.5337,39.6489,39.371,39.4388,316800.0
2005-11-16 10:00:00,58.19,58.5,57.6,58.3,390100.0,39.4388,39.6489,39.0389,39.5134,390100.0
2005-11-16 10:10:00,58.3,58.9,58.19,58.78,259400.0,39.5134,39.92,39.4388,39.8387,259400.0
2005-11-16 10:20:00,58.77,58.98,58.5,58.76,178300.0,39.8319,39.9742,39.6489,39.8251,178300.0
2005-11-16 10:30:00,58.76,58.95,58.6,58.87,162300.0,39.8251,39.9539,39.7167,39.8997,162300.0
2005-11-16 10:40:00,58.87,59.1,58.83,59.1,177300.0,39.8997,40.0556,39.8726,40.0556,177300.0
2005-11-16 10:50:00,59.09,59.3,58.85,59.0,164900.0,40.0488,40.1911,39.8861,39.9878,164900.0
2005-11-16 11:00:00,59.0,59.09,58.7,58.85,110800.0,39.9878,40.0488,39.7845,39.8861,110800.0
2005-11-16 11:10:00,58.85,59.1,58.79,58.9,94300.0,39.8861,40.0556,39.8455,39.92,94300.0
2005-11-16 11:20:00,58.9,59.05,58.9,59.05,94900.0,39.92,40.0217,39.92,40.0217,94900.0
2005-11-16 11:30:00,59.05,59.45,59.0,59.45,137700.0,40.0217,40.2928,39.9878,40.2928,137700.0
2005-11-16 11:40:00,59.43,59.69,59.38,59.6,125400.0,40.2792,40.4554,40.2453,40.3944,125400.0
2005-11-16 11:50:00,59.6,60.44,59.6,60.3,241800.0,40.3944,40.9638,40.3944,40.8689,241800.0
2005-11-16 12:00:00,60.3,60.53,59.99,60.24,210200.0,40.8689,41.0248,40.6588,40.8282,210200.0
2005-11-16 12:10:00,60.24,60.69,60.24,60.41,221600.0,40.8282,41.1332,40.8282,40.9434,221600.0
2005-11-16 12:20:00,60.41,60.44,59.98,60.09,137700.0,40.9434,40.9638,40.652,40.7265,137700.0
2005-11-16 12:30:00,60.11,60.38,60.05,60.28,57100.0,40.7401,40.9231,40.6994,40.8553,57100.0
2005-11-16 12:40:00,60.33,60.59,60.31,60.54,75500.0,40.8892,41.0654,40.8757,41.0315,75500.0
2005-11-16 12:50:00,60.5,60.59,60.34,60.5,51600.0,41.0044,41.0654,40.896,41.0044,51600.0
2005-11-16 13:00:00,60.5,60.6,60.0,60.11,136900.0,41.0044,41.0722,40.6655,40.7401,136900.0
2005-11-16 13:10:00,60.1,60.14,59.75,60.06,158600.0,40.7333,40.7604,40.4961,40.7062,158600.0
2005-11-16 13:20:00,60.05,60.12,59.82,59.99,78800.0,40.6994,40.7469,40.5435,40.6588,78800.0
2005-11-16 13:30:00,59.99,60.0,59.8,59.92,67500.0,40.6588,40.6655,40.53,40.6113,67500.0
2005-11-16 13:40:00,59.94,60.08,59.85,60.04,93700.0,40.6249,40.7198,40.5639,40.6927,93700.0
2005-11-16 13:50:00,60.04,60.38,60.04,60.25,59300.0,40.6927,40.9231,40.6927,40.835,59300.0
2005-11-16 14:00:00,60.24,60.37,60.19,60.32,72700.0,40.8282,40.9163,40.7943,40.8824,72700.0
2005-11-16 14:10:00,60.3,60.43,60.11,60.32,100100.0,40.8689,40.957,40.7401,40.8824,100100.0
2005-11-16 14:20:00,60.33,60.43,60.25,60.32,83300.0,40.8892,40.957,40.835,40.8824,83300.0
2005-11-16 14:30:00,60.32,60.54,60.22,60.47,74700.0,40.8824,41.0315,40.8147,40.9841,74700.0
2005-11-16 14:40:00,60.48,60.66,60.28,60.61,86200.0,40.9909,41.1129,40.8553,41.079,86200.0
2005-11-16 14:50:00,60.65,60.78,60.48,60.66,94300.0,41.1061,41.1942,40.9909,41.1129,94300.0
2005-11-16 15:00:00,60.65,60.68,60.35,60.54,195200.0,41.1061,41.1264,40.9028,41.0315,195200.0
2005-11-16 15:10:00,60.54,60.77,60.31,60.76,80800.0,41.0315,41.1874,40.8757,41.1806,80800.0
2005-11-16 15:20:00,60.77,60.78,60.65,60.7,94200.0,41.1874,41.1942,41.1061,41.14,94200.0
2005-11-16 15:30:00,60.71,61.06,60.71,61.05,171700.0,41.1468,41.384,41.1468,41.3772,171700.0
2005-11-16 15:40:00,61.05,61.59,61.05,61.57,320600.0,41.3772,41.7432,41.3772,41.7296,320600.0
2005-11-16 15:50:00,61.56,61.75,61.42,61.6,324700.0,41.7228,41.8516,41.628,41.75,324700.0
2005-11-17 09:30:00,61.96,62.21,61.42,61.62,292400.0,41.994,42.1634,41.628,41.7635,292400.0
2005-11-17 09:40:00,61.55,61.72,61.33,61.45,207800.0,41.7161,41.8313,41.567,41.6483,207800.0
2005-11-17 09:50:00,61.47,61.76,61.47,61.5,102600.0,41.6619,41.8584,41.6619,41.6822,102600.0
2005-11-17 10:00:00,61.5,61.56,61.17,61.34,120400.0,41.6822,41.7228,41.4585,41.5737,120400.0
2005-11-17 10:10:00,61.3,61.35,61.15,61.29,98200.0,41.5466,41.5805,41.445,41.5399,98200.0
2005-11-17 10:20:00,61.29,61.35,61.19,61.26,80500.0,41.5399,41.5805,41.4721,41.5195,80500.0
2005-11-17 10:30:00,61.28,61.43,61.15,61.25,84100.0,41.5331,41.6347,41.445,41.5127,84100.0
2005-11-17 10:40:00,61.28,61.36,61.01,61.23,59800.0,41.5331,41.5873,41.3501,41.4992,59800.0
2005-11-17 10:50:00,61.25,61.44,61.19,61.42,24600.0,41.5127,41.6415,41.4721,41.628,24600.0
2005-11-17 11:00:00,61.41,61.74,61.25,61.64,78500.0,41.6212,41.8448,41.5127,41.7771,78500.0
2005-11-17 11:10:00,61.64,61.64,61.25,61.55,69700.0,41.7771,41.7771,41.5127,41.7161,69700.0
2005-11-17 11:20:00,61.55,61.61,61.37,61.49,54600.0,41.7161,41.7567,41.5941,41.6754,54600.0
2005-11-17 11:30:00,61.48,61.59,61.31,61.39,60400.0,41.6686,41.7432,41.5534,41.6076,60400.0
2005-11-17 11:40:00,61.38,61.39,61.18,61.24,57000.0,41.6009,41.6076,41.4653,41.506,57000.0
2005-11-17 11:50:00,61.23,61.31,61.15,61.22,46900.0,41.4992,41.5534,41.445,41.4924,46900.0
2005-11-17 12:00:00,61.24,61.28,61.1,61.14,71400.0,41.506,41.5331,41.4111,41.4382,71400.0
2005-11-17 12:10:00,61.14,61.14,60.75,60.91,77800.0,41.4382,41.4382,41.1739,41.2823,77800.0
2005-11-17 12:20:00,60.91,61.07,60.88,61.05,34800.0,41.2823,41.3907,41.262,41.3772,34800.0
2005-11-17 12:30:00,61.06,61.15,61.01,61.01,31800.0,41.384,41.445,41.3501,41.3501,31800.0
2005-11-17 12:40:00,61.02,61.1,60.94,60.97,21500.0,41.3569,41.4111,41.3026,41.323,21500.0
2005-11-17 12:50:00,60.95,61.08,60.95,60.99,26400.0,41.3094,41.3975,41.3094,41.3365,26400.0
2005-11-17 13:00:00,60.99,61.15,60.99,61.06,33500.0,41.3365,41.445,41.3365,41.384,33500.0
2005-11-17 13:10:00,61.06,61.19,61.06,61.15,23000.0,41.384,41.4721,41.384,41.445,23000.0
2005-11-17 13:20:00,61.15,61.25,61.15,61.24,31100.0,41.445,41.5127,41.445,41.506,31100.0
2005-11-17 13:30:00,61.21,61.26,61.1,61.16,32400.0,41.4856,41.5195,41.4111,41.4517,32400.0
2005-11-17 13:40:00,61.17,61.22,61.09,61.17,22500.0,41.4585,41.4924,41.4043,41.4585,22500.0
2005-11-17 13:50:00,61.17,61.24,61.15,61.18,26700.0,41.4585,41.506,41.445,41.4653,26700.0
2005-11-17 14:00:00,61.17,61.22,61.12,61.17,43300.0,41.4585,41.4924,41.4246,41.4585,43300.0
2005-11-17 14:10:00,61.16,61.25,61.05,61.19,71200.0,41.4517,41.5127,41.3772,41.4721,71200.0
2005-11-17 14:20:00,61.2,61.32,61.18,61.26,48600.0,41.4789,41.5602,41.4653,41.5195,48600.0
2005-11-17 14:30:00,61.26,61.32,61.23,61.28,95500.0,41.5195,41.5602,41.4992,41.5331,95500.0
2005-11-17 14:40:00,61.28,61.28,61.2,61.22,57600.0,41.5331,41.5331,41.4789,41.4924,57600.0
2005-11-17 14:50:00,61.21,61.44,61.2,61.37,54900.0,41.4856,41.6415,41.4789,41.5941,54900.0
2005-11-17 15:00:00,61.38,61.68,61.37,61.65,71900.0,41.6009,41.8042,41.5941,41.7838,71900.0
2005-11-17 15:10:00,61.65,61.75,61.58,61.66,93700.0,41.7838,41.8516,41.7364,41.7906,93700.0
2005-11-17 15:20:00,61.66,61.94,61.64,61.84,57900.0,41.7906,41.9804,41.7771,41.9126,57900.0
2005-11-17 15:30:00,61.84,61.91,61.7,61.73,60000.0,41.9126,41.9601,41.8177,41.8381,60000.0
2005-11-17 15:40:00,61.73,61.95,61.66,61.95,97300.0,41.8381,41.9872,41.7906,41.9872,97300.0
2005-11-17 15:50:00,61.95,62.03,61.89,61.99,207000.0,41.9872,42.0414,41.9465,42.0143,207000.0
2005-11-18 09:30:00,62.45,62.46,62.0,62.29,126500.0,42.3261,42.3328,42.0211,42.2176,126500.0
2005-11-18 09:40:00,62.36,62.6,62.17,62.44,82200.0,42.2651,42.4277,42.1363,42.3193,82200.0
2005-11-18 09:50:00,62.44,62.44,62.16,62.22,68000.0,42.3193,42.3193,42.1295,42.1702,68000.0
2005-11-18 10:00:00,62.21,62.5,62.14,62.32,44700.0,42.1634,42.3599,42.1159,42.2379,44700.0
2005-11-18 10:10:00,62.26,62.37,62.19,62.2,43700.0,42.1973,42.2718,42.1498,42.1566,43700.0
2005-11-18 10:20:00,62.2,62.2,61.55,61.64,79200.0,42.1566,42.1566,41.7161,41.7771,79200.0
2005-11-18 10:30:00,61.63,61.69,61.47,61.61,72600.0,41.7703,41.811,41.6619,41.7567,72600.0
2005-11-18 10:40:00,61.56,61.56,61.2,61.35,50000.0,41.7228,41.7228,41.4789,41.5805,50000.0
2005-11-18 10:50:00,61.34,61.49,61.3,61.4,28300.0,41.5737,41.6754,41.5466,41.6144,28300.0
2005-11-18 11:00:00,61.42,61.5,61.17,61.29,24000.0,41.628,41.6822,41.4585,41.5399,24000.0
2005-11-18 11:10:00,61.28,61.31,61.1,61.24,57900.0,41.5331,41.5534,41.4111,41.506,57900.0
2005-11-18 11:20:00,61.24,61.32,61.15,61.16,43200.0,41.506,41.5602,41.445,41.4517,43200.0
2005-11-18 11:30:00,61.16,61.2,61.06,61.12,36900.0,41.4517,41.4789,41.384,41.4246,36900.0
2005-11-18 11:40:00,61.12,61.4,61.07,61.17,20000.0,41.4246,41.6144,41.3907,41.4585,20000.0
2005-11-18 11:50:00,61.16,61.2,61.08,61.16,11300.0,41.4517,41.4789,41.3975,41.4517,11300.0
2005-11-18 12:00:00,61.14,61.18,61.0,61.05,20000.0,41.4382,41.4653,41.3433,41.3772,20000.0
2005-11-18 12:10:00,61.05,61.19,61.0,61.14,25600.0,41.3772,41.4721,41.3433,41.4382,25600.0
2005-11-18 12:20:00,61.12,61.17,61.0,61.0,49800.0,41.4246,41.4585,41.3433,41.3433,49800.0
2005-11-18 12:30:00,61.01,61.04,60.8,60.9,76300.0,41.3501,41.3704,41.2078,41.2755,76300.0
2005-11-18 12:40:00,60.9,61.1,60.87,60.96,60200.0,41.2755,41.4111,41.2552,41.3162,60200.0
2005-11-18 12:50:00,60.96,61.05,60.92,61.01,18000.0,41.3162,41.3772,41.2891,41.3501,18000.0
2005-11-18 13:00:00,61.01,61.06,61.0,61.04,15500.0,41.3501,41.384,41.3433,41.3704,15500.0
2005-11-18 13:10:00,61.06,61.13,61.01,61.1,16000.0,41.384,41.4314,41.3501,41.4111,16000.0
2005-11-18 13:20:00,61.13,61.13,61.01,61.01,24100.0,41.4314,41.4314,41.3501,41.3501,24100.0
2005-11-18 13:30:00,61.02,61.02,60.95,61.0,50500.0,41.3569,41.3569,41.3094,41.3433,50500.0
2005-11-18 13:40:00,60.99,61.09,60.96,60.99,43200.0,41.3365,41.4043,41.3162,41.3365,43200.0
2005-11-18 13:50:00,61.02,61.08,60.97,60.97,21700.0,41.3569,41.3975,41.323,41.323,21700.0
2005-11-18 14:00:00,60.97,61.11,60.85,61.06,59600.0,41.323,41.4179,41.2416,41.384,59600.0
2005-11-18 14:10:00,61.07,61.32,61.05,61.3,31000.0,41.3907,41.5602,41.3772,41.5466,31000.0
2005-11-18 14:20:00,61.3,61.38,61.1,61.14,71400.0,41.5466,41.6009,41.4111,41.4382,71400.0
2005-11-18 14:30:00,61.13,61.19,61.02,61.11,61500.0,41.4314,41.4721,41.3569,41.4179,61500.0
2005-11-18 14:40:00,61.11,61.13,60.97,60.99,31300.0,41.4179,41.4314,41.323,41.3365,31300.0
2005-11-18 14:50:00,60.98,61.13,60.92,61.1,26100.0,41.3297,41.4314,41.2891,41.4111,26100.0
2005-11-18 15:00:00,61.09,61.12,60.97,60.98,91200.0,41.4043,41.4246,41.323,41.3297,91200.0
2005-11-18 15:10:00,60.98,61.05,60.91,60.94,38600.0,41.3297,41.3772,41.2823,41.3026,38600.0
2005-11-18 15:20:00,60.92,61.05,60.9,60.99,83500.0,41.2891,41.3772,41.2755,41.3365,83500.0
2005-11-18 15:30:00,61.0,61.09,60.99,61.01,72500.0,41.3433,41.4043,41.3365,41.3501,72500.0
2005-11-18 15:40:00,61.0,61.1,60.93,60.99,117100.0,41.3433,41.4111,41.2959,41.3365,117100.0
2005-11-18 15:50:00,60.98,61.1,60.95,61.02,165300.0,41.3297,41.4111,41.3094,41.3569,165300.0
2005-11-21 09:30:00,61.45,61.8,61.15,61.78,72600.0,41.6483,41.8855,41.445,41.872,72600.0
2005-11-21 09:40:00,61.8,62.2,61.66,61.75,101000.0,41.8855,42.1566,41.7906,41.8516,101000.0
2005-11-21 09:50:00,61.75,61.75,61.37,61.64,52700.0,41.8516,41.8516,41.5941,41.7771,52700.0
2005-11-21 10:00:00,61.65,61.9,61.62,61.89,54600.0,41.7838,41.9533,41.7635,41.9465,54600.0
2005-11-21 10:10:00,61.88,61.92,61.75,61.83,71900.0,41.9397,41.9668,41.8516,41.9058,71900.0
2005-11-21 10:20:00,61.83,62.2,61.83,62.16,40500.0,41.9058,42.1566,41.9058,42.1295,40500.0
2005-11-21 10:30:00,62.13,62.36,62.05,62.35,73300.0,42.1092,42.2651,42.055,42.2583,73300.0
2005-11-21 10:40:00,62.35,63.1,62.35,63.03,144300.0,42.2583,42.7666,42.2583,42.7192,144300.0
2005-11-21 10:50:00,62.99,63.23,62.89,63.1,101300.0,42.692,42.8547,42.6243,42.7666,101300.0
2005-11-21 11:00:00,63.12,63.4,63.06,63.08,113100.0,42.7802,42.9699,42.7395,42.753,113100.0
2005-11-21 11:10:00,63.09,63.11,62.79,63.02,65600.0,42.7598,42.7734,42.5565,42.7124,65600.0
2005-11-21 11:20:00,63.04,63.12,62.97,63.01,25100.0,42.7259,42.7802,42.6785,42.7056,25100.0
2005-11-21 11:30:00,63.03,63.09,62.9,62.93,28000.0,42.7192,42.7598,42.631,42.6514,28000.0
2005-11-21 11:40:00,62.93,63.4,62.93,63.3,51300.0,42.6514,42.9699,42.6514,42.9021,51300.0
2005-11-21 11:50:00,63.37,63.38,63.0,63.02,74200.0,42.9496,42.9564,42.6988,42.7124,74200.0
2005-11-21 12:00:00,63.04,63.38,63.03,63.12,52800.0,42.7259,42.9564,42.7192,42.7802,52800.0
2005-11-21 12:10:00,63.07,63.14,62.88,62.92,48600.0,42.7463,42.7937,42.6175,42.6446,48600.0
2005-11-21 12:20:00,62.98,63.09,62.89,62.89,22200.0,42.6853,42.7598,42.6243,42.6243,22200.0
2005-11-21 12:30:00,62.94,63.06,62.86,63.0,35700.0,42.6582,42.7395,42.6039,42.6988,35700.0
2005-11-21 12:40:00,63.0,63.04,62.9,62.96,31300.0,42.6988,42.7259,42.631,42.6717,31300.0
2005-11-21 12:50:00,62.96,63.0,62.9,62.94,47900.0,42.6717,42.6988,42.631,42.6582,47900.0
2005-11-21 13:00:00,62.94,63.0,62.61,62.68,56100.0,42.6582,42.6988,42.4345,42.4819,56100.0
2005-11-21 13:10:00,62.6,62.79,62.56,62.74,28800.0,42.4277,42.5565,42.4006,42.5226,28800.0
2005-11-21 13:20:00,62.78,62.85,62.7,62.71,21100.0,42.5497,42.5972,42.4955,42.5023,21100.0
2005-11-21 13:30:00,62.73,62.9,62.73,62.83,15200.0,42.5158,42.631,42.5158,42.5836,15200.0
2005-11-21 13:40:00,62.87,62.88,62.71,62.76,35000.0,42.6107,42.6175,42.5023,42.5362,35000.0
2005-11-21 13:50:00,62.71,63.0,62.71,62.85,17200.0,42.5023,42.6988,42.5023,42.5972,17200.0
2005-11-21 14:00:00,62.86,62.98,62.86,62.87,12900.0,42.6039,42.6853,42.6039,42.6107,12900.0
2005-11-21 14:10:00,62.85,62.9,62.73,62.82,28800.0,42.5972,42.631,42.5158,42.5768,28800.0
2005-11-21 14:20:00,62.82,62.87,62.57,62.81,31100.0,42.5768,42.6107,42.4074,42.57,31100.0
2005-11-21 14:30:00,62.86,62.86,62.62,62.7,33600.0,42.6039,42.6039,42.4413,42.4955,33600.0
2005-11-21 14:40:00,62.7,62.75,62.52,62.66,53100.0,42.4955,42.5294,42.3735,42.4684,53100.0
2005-11-21 14:50:00,62.62,62.68,62.42,62.55,28700.0,42.4413,42.4819,42.3057,42.3938,28700.0
2005-11-21 15:00:00,62.61,62.84,62.6,62.81,53100.0,42.4345,42.5904,42.4277,42.57,53100.0
2005-11-21 15:10:00,62.81,62.83,62.55,62.64,37600.0,42.57,42.5836,42.3938,42.4548,37600.0
2005-11-21 15:20:00,62.58,62.9,62.58,62.82,57200.0,42.4142,42.631,42.4142,42.5768,57200.0
2005-11-21 15:30:00,62.82,62.96,62.67,62.87,56800.0,42.5768,42.6717,42.4752,42.6107,56800.0
2005-11-21 15:40:00,62.87,62.9,62.7,62.85,66100.0,42.6107,42.631,42.4955,42.5972,66100.0
2005-11-21 15:50:00,62.88,63.0,62.8,62.9,132700.0,42.6175,42.6988,42.5633,42.631,132700.0
2005-11-22 09:30:00,62.7,63.49,62.64,63.3,62000.0,42.4955,43.0309,42.4548,42.9021,62000.0
2005-11-22 09:40:00,63.3,63.75,63.29,63.57,83600.0,42.9021,43.2071,42.8954,43.0851,83600.0
2005-11-22 09:50:00,63.62,63.9,63.53,63.9,59300.0,43.119,43.3088,43.058,43.3088,59300.0
2005-11-22 10:00:00,63.92,64.14,63.71,64.12,91300.0,43.3224,43.4715,43.18,43.4579,91300.0
2005-11-22 10:10:00,64.12,64.15,63.77,64.05,98900.0,43.4579,43.4782,43.2207,43.4105,98900.0
2005-11-22 10:20:00,64.02,64.35,64.02,64.29,139200.0,43.3901,43.6138,43.3901,43.5731,139200.0
2005-11-22 10:30:00,64.26,64.5,64.24,64.49,99200.0,43.5528,43.7155,43.5392,43.7087,99200.0
2005-11-22 10:40:00,64.52,64.6,64.44,64.54,104300.0,43.729,43.7832,43.6748,43.7426,104300.0
2005-11-22 10:50:00,64.55,64.58,64.2,64.25,91200.0,43.7493,43.7697,43.5121,43.546,91200.0
2005-11-22 11:00:00,64.24,64.35,64.18,64.35,67100.0,43.5392,43.6138,43.4986,43.6138,67100.0
2005-11-22 11:10:00,64.35,64.4,64.08,64.17,69100.0,43.6138,43.6477,43.4308,43.4918,69100.0
2005-11-22 11:20:00,64.17,64.2,63.94,64.0,49000.0,43.4918,43.5121,43.3359,43.3766,49000.0
2005-11-22 11:30:00,64.01,64.01,63.74,63.95,44300.0,43.3834,43.3834,43.2004,43.3427,44300.0
2005-11-22 11:40:00,63.96,64.13,63.96,64.08,32300.0,43.3495,43.4647,43.3495,43.4308,32300.0
2005-11-22 11:50:00,64.08,64.18,63.81,64.14,34500.0,43.4308,43.4986,43.2478,43.4715,34500.0
2005-11-22 12:00:00,64.14,64.21,64.07,64.15,38400.0,43.4715,43.5189,43.424,43.4782,38400.0
2005-11-22 12:10:00,64.16,64.18,64.03,64.04,29500.0,43.485,43.4986,43.3969,43.4037,29500.0
2005-11-22 12:20:00,64.02,64.03,63.91,63.96,31200.0,43.3901,43.3969,43.3156,43.3495,31200.0
2005-11-22 12:30:00,63.96,63.97,63.88,63.94,32300.0,43.3495,43.3562,43.2953,43.3359,32300.0
2005-11-22 12:40:00,63.94,64.03,63.9,63.92,29000.0,43.3359,43.3969,43.3088,43.3224,29000.0
2005-11-22 12:50:00,63.91,64.01,63.89,63.99,23300.0,43.3156,43.3834,43.302,43.3698,23300.0
2005-11-22 13:00:00,63.99,64.02,63.94,63.98,43600.0,43.3698,43.3901,43.3359,43.363,43600.0
2005-11-22 13:10:00,63.98,64.06,63.8,63.84,34400.0,43.363,43.4172,43.241,43.2681,34400.0
2005-11-22 13:20:00,63.84,64.0,63.82,63.96,25600.0,43.2681,43.3766,43.2546,43.3495,25600.0
2005-11-22 13:30:00,63.99,64.02,63.84,63.96,25300.0,43.3698,43.3901,43.2681,43.3495,25300.0
2005-11-22 13:40:00,63.99,64.04,63.93,63.93,19700.0,43.3698,43.4037,43.3291,43.3291,19700.0
2005-11-22 13:50:00,63.93,63.94,63.81,63.88,20400.0,43.3291,43.3359,43.2478,43.2953,20400.0
2005-11-22 14:00:00,63.87,64.04,63.86,63.99,41900.0,43.2885,43.4037,43.2817,43.3698,41900.0
2005-11-22 14:10:00,63.99,64.05,63.61,63.76,61600.0,43.3698,43.4105,43.1123,43.2139,61600.0
2005-11-22 14:20:00,63.76,63.95,63.76,63.86,21300.0,43.2139,43.3427,43.2139,43.2817,21300.0
2005-11-22 14:30:00,63.88,63.99,63.79,63.95,28100.0,43.2953,43.3698,43.2343,43.3427,28100.0
2005-11-22 14:40:00,63.92,64.1,63.8,64.07,38100.0,43.3224,43.4444,43.241,43.424,38100.0
2005-11-22 14:50:00,64.06,64.21,63.97,64.19,63000.0,43.4172,43.5189,43.3562,43.5054,63000.0
2005-11-22 15:00:00,64.19,64.25,64.0,64.01,38400.0,43.5054,43.546,43.3766,43.3834,38400.0
2005-11-22 15:10:00,64.01,64.15,64.01,64.12,60700.0,43.3834,43.4782,43.3834,43.4579,60700.0
2005-11-22 15:20:00,64.12,64.15,64.06,64.11,65300.0,43.4579,43.4782,43.4172,43.4511,65300.0
2005-11-22 15:30:00,64.11,64.27,64.07,64.08,72200.0,43.4511,43.5596,43.424,43.4308,72200.0
2005-11-22 15:40:00,64.08,64.09,63.88,63.94,79400.0,43.4308,43.4376,43.2953,43.3359,79400.0
2005-11-22 15:50:00,63.94,64.03,63.94,63.99,114400.0,43.3359,43.3969,43.3359,43.3698,114400.0
2005-11-23 09:30:00,63.98,64.32,63.88,64.3,47700.0,43.363,43.5935,43.2953,43.5799,47700.0
2005-11-23 09:40:00,64.31,64.52,64.06,64.1,60500.0,43.5867,43.729,43.4172,43.4444,60500.0
2005-11-23 09:50:00,64.08,64.21,63.81,64.02,77500.0,43.4308,43.5189,43.2478,43.3901,77500.0
2005-11-23 10:00:00,64.02,64.04,63.85,63.87,45400.0,43.3901,43.4037,43.2749,43.2885,45400.0
2005-11-23 10:10:00,63.9,64.07,63.74,63.88,67800.0,43.3088,43.424,43.2004,43.2953,67800.0
2005-11-23 10:20:00,63.85,63.93,63.52,63.68,47600.0,43.2749,43.3291,43.0513,43.1597,47600.0
2005-11-23 10:30:00,63.68,63.81,63.6,63.6,45700.0,43.1597,43.2478,43.1055,43.1055,45700.0
2005-11-23 10:40:00,63.63,63.78,63.55,63.76,19800.0,43.1258,43.2275,43.0716,43.2139,19800.0
2005-11-23 10:50:00,63.7,63.8,63.54,63.57,73600.0,43.1733,43.241,43.0648,43.0851,73600.0
2005-11-23 11:00:00,63.57,63.59,63.15,63.18,66600.0,43.0851,43.0987,42.8005,42.8208,66600.0
2005-11-23 11:10:00,63.18,63.69,63.18,63.52,65500.0,42.8208,43.1665,42.8208,43.0513,65500.0
2005-11-23 11:20:00,63.55,63.78,63.51,63.55,34000.0,43.0716,43.2275,43.0445,43.0716,34000.0
2005-11-23 11:30:00,63.56,63.59,63.34,63.34,29500.0,43.0784,43.0987,42.9293,42.9293,29500.0
2005-11-23 11:40:00,63.34,63.5,63.34,63.5,27200.0,42.9293,43.0377,42.9293,43.0377,27200.0
2005-11-23 11:50:00,63.51,63.57,63.41,63.48,17700.0,43.0445,43.0851,42.9767,43.0241,17700.0
2005-11-23 12:00:00,63.47,63.49,63.37,63.4,18300.0,43.0174,43.0309,42.9496,42.9699,18300.0
2005-11-23 12:10:00,63.4,63.46,63.4,63.44,9000.0,42.9699,43.0106,42.9699,42.997,9000.0
2005-11-23 12:20:00,63.44,63.44,63.35,63.37,15300.0,42.997,42.997,42.936,42.9496,15300.0
2005-11-23 12:30:00,63.37,63.55,63.37,63.53,25300.0,42.9496,43.0716,42.9496,43.058,25300.0
2005-11-23 12:40:00,63.53,63.61,63.47,63.58,16800.0,43.058,43.1123,43.0174,43.0919,16800.0
2005-11-23 12:50:00,63.59,63.64,63.53,63.58,14600.0,43.0987,43.1326,43.058,43.0919,14600.0
2005-11-23 13:00:00,63.59,63.59,63.54,63.58,8500.0,43.0987,43.0987,43.0648,43.0919,8500.0
2005-11-23 13:10:00,63.58,63.59,63.48,63.49,15700.0,43.0919,43.0987,43.0241,43.0309,15700.0
2005-11-23 13:20:00,63.49,63.63,63.46,63.62,30100.0,43.0309,43.1258,43.0106,43.119,30100.0
2005-11-23 13:30:00,63.61,63.66,63.54,63.56,22700.0,43.1123,43.1461,43.0648,43.0784,22700.0
2005-11-23 13:40:00,63.56,63.6,63.51,63.58,7700.0,43.0784,43.1055,43.0445,43.0919,7700.0
2005-11-23 13:50:00,63.57,63.66,63.57,63.64,12400.0,43.0851,43.1461,43.0851,43.1326,12400.0
2005-11-23 14:00:00,63.61,63.71,63.61,63.71,17100.0,43.1123,43.18,43.1123,43.18,17100.0
2005-11-23 14:10:00,63.73,63.75,63.65,63.7,17100.0,43.1936,43.2071,43.1394,43.1733,17100.0
2005-11-23 14:20:00,63.69,63.98,63.68,63.76,68000.0,43.1665,43.363,43.1597,43.2139,68000.0
2005-11-23 14:30:00,63.75,63.8,63.72,63.78,16900.0,43.2071,43.241,43.1868,43.2275,16900.0
2005-11-23 14:40:00,63.79,63.84,63.71,63.81,35600.0,43.2343,43.2681,43.18,43.2478,35600.0
2005-11-23 14:50:00,63.83,63.85,63.64,63.65,30800.0,43.2614,43.2749,43.1326,43.1394,30800.0
2005-11-23 15:00:00,63.65,63.67,63.56,63.6,19600.0,43.1394,43.1529,43.0784,43.1055,19600.0
2005-11-23 15:10:00,63.6,63.6,63.3,63.43,39600.0,43.1055,43.1055,42.9021,42.9903,39600.0
2005-11-23 15:20:00,63.44,63.5,63.3,63.42,36800.0,42.997,43.0377,42.9021,42.9835,36800.0
2005-11-23 15:30:00,63.43,63.47,63.23,63.25,42100.0,42.9903,43.0174,42.8547,42.8683,42100.0
2005-11-23 15:40:00,63.24,63.25,63.05,63.21,75100.0,42.8615,42.8683,42.7327,42.8412,75100.0
2005-11-23 15:50:00,63.21,63.34,63.14,63.28,64000.0,42.8412,42.9293,42.7937,42.8886,64000.0
2005-11-25 09:30:00,63.22,63.5,62.06,62.07,97500.0,42.9672,43.1575,42.1788,42.1856,97500.0
2005-11-25 09:40:00,62.07,62.28,61.55,62.08,161000.0,42.1856,42.3283,41.8322,42.1924,161000.0
2005-11-25 09:50:00,62.05,62.23,62.0,62.18,66000.0,42.172,42.2943,42.138,42.2604,66000.0
2005-11-25 10:00:00,62.17,62.3,62.15,62.25,37600.0,42.2536,42.3419,42.24,42.3079,37600.0
2005-11-25 10:10:00,62.25,62.39,62.22,62.39,55600.0,42.3079,42.4031,42.2876,42.4031,55600.0
2005-11-25 10:20:00,62.38,62.44,62.32,62.4,37200.0,42.3963,42.4371,42.3555,42.4099,37200.0
2005-11-25 10:30:00,62.4,62.7,62.4,62.55,58600.0,42.4099,42.6138,42.4099,42.5118,58600.0
2005-11-25 10:40:00,62.56,62.78,62.55,62.73,29500.0,42.5186,42.6682,42.5118,42.6342,29500.0
2005-11-25 10:50:00,62.74,62.84,62.7,62.8,26600.0,42.641,42.7089,42.6138,42.6817,26600.0
2005-11-25 11:00:00,62.81,62.83,62.65,62.82,39200.0,42.6885,42.7021,42.5798,42.6953,39200.0
2005-11-25 11:10:00,62.83,62.93,62.82,62.92,21700.0,42.7021,42.7701,42.6953,42.7633,21700.0
2005-11-25 11:20:00,62.92,62.95,62.74,62.82,27100.0,42.7633,42.7837,42.641,42.6953,27100.0
2005-11-25 11:30:00,62.8,62.8,62.5,62.62,38600.0,42.6817,42.6817,42.4779,42.5594,38600.0
2005-11-25 11:40:00,62.63,62.7,62.57,62.7,15500.0,42.5662,42.6138,42.5254,42.6138,15500.0
2005-11-25 11:50:00,62.7,62.73,62.64,62.65,19900.0,42.6138,42.6342,42.573,42.5798,19900.0
2005-11-25 12:00:00,62.65,62.66,62.52,62.53,28000.0,42.5798,42.5866,42.4914,42.4982,28000.0
2005-11-25 12:10:00,62.53,62.65,62.47,62.62,43400.0,42.4982,42.5798,42.4575,42.5594,43400.0
2005-11-25 12:20:00,62.62,62.75,62.6,62.73,37200.0,42.5594,42.6478,42.5458,42.6342,37200.0
2005-11-25 12:30:00,62.75,62.96,62.75,62.81,37500.0,42.6478,42.7905,42.6478,42.6885,37500.0
2005-11-25 12:40:00,62.82,63.05,62.81,63.04,43800.0,42.6953,42.8517,42.6885,42.8449,43800.0
2005-11-25 12:50:00,63.04,63.05,62.88,62.89,53800.0,42.8449,42.8517,42.7361,42.7429,53800.0
2005-11-25 13:00:00,62.88,62.88,62.87,62.87,7100.0,42.7361,42.7361,42.7293,42.7293,7100.0
2005-11-25 13:10:00,62.7,62.91,62.7,62.91,1500.0,42.6138,42.7565,42.6138,42.7565,1500.0
2005-11-25 13:20:00,62.91,62.91,62.91,62.91,0.0,42.7565,42.7565,42.7565,42.7565,0.0
2005-11-25 13:30:00,62.87,62.87,62.87,62.87,100.0,42.7293,42.7293,42.7293,42.7293,100.0
2005-11-25 13:40:00,64.0,64.0,64.0,64.0,57100.0,43.4973,43.4973,43.4973,43.4973,57100.0
2005-11-25 13:50:00,64.0,64.0,64.0,64.0,0.0,43.4973,43.4973,43.4973,43.4973,0.0
2005-11-25 14:00:00,63.5,63.5,63.5,63.5,600.0,43.1575,43.1575,43.1575,43.1575,600.0
2005-11-25 14:10:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:20:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:30:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:40:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 14:50:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:00:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:10:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:20:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:30:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:40:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-25 15:50:00,63.5,63.5,63.5,63.5,0.0,43.1575,43.1575,43.1575,43.1575,0.0
2005-11-28 09:30:00,63.04,63.15,62.57,62.7,116400.0,42.8449,42.9196,42.5254,42.6138,116400.0
2005-11-28 09:40:00,62.68,62.8,62.28,62.5,88900.0,42.6002,42.6817,42.3283,42.4779,88900.0
2005-11-28 09:50:00,62.55,62.65,62.27,62.28,54800.0,42.5118,42.5798,42.3215,42.3283,54800.0
2005-11-28 10:00:00,62.26,62.56,62.26,62.45,65000.0,42.3147,42.5186,42.3147,42.4439,65000.0
2005-11-28 10:10:00,62.45,62.54,62.38,62.45,48800.0,42.4439,42.505,42.3963,42.4439,48800.0
2005-11-28 10:20:00,62.42,62.43,62.15,62.24,49300.0,42.4235,42.4303,42.24,42.3011,49300.0
2005-11-28 10:30:00,62.24,62.48,62.17,62.34,37300.0,42.3011,42.4643,42.2536,42.3691,37300.0
2005-11-28 10:40:00,62.35,62.35,62.15,62.29,27100.0,42.3759,42.3759,42.24,42.3351,27100.0
2005-11-28 10:50:00,62.26,62.26,62.02,62.02,28500.0,42.3147,42.3147,42.1516,42.1516,28500.0
2005-11-28 11:00:00,62.01,62.02,61.91,62.0,77100.0,42.1448,42.1516,42.0769,42.138,77100.0
2005-11-28 11:10:00,62.0,62.13,61.91,62.1,47800.0,42.138,42.2264,42.0769,42.206,47800.0
2005-11-28 11:20:00,62.05,62.05,61.88,61.96,43300.0,42.172,42.172,42.0565,42.1108,43300.0
2005-11-28 11:30:00,61.96,62.0,61.92,61.96,29300.0,42.1108,42.138,42.0837,42.1108,29300.0
2005-11-28 11:40:00,61.96,61.99,61.9,61.99,39400.0,42.1108,42.1312,42.0701,42.1312,39400.0
2005-11-28 11:50:00,61.97,61.98,61.72,61.72,27500.0,42.1176,42.1244,41.9477,41.9477,27500.0
2005-11-28 12:00:00,61.72,61.98,61.71,61.98,48000.0,41.9477,42.1244,41.9409,42.1244,48000.0
2005-11-28 12:10:00,61.94,61.97,61.81,61.81,32100.0,42.0973,42.1176,42.0089,42.0089,32100.0
2005-11-28 12:20:00,61.82,61.85,61.76,61.84,18800.0,42.0157,42.0361,41.9749,42.0293,18800.0
2005-11-28 12:30:00,61.85,61.9,61.78,61.81,21900.0,42.0361,42.0701,41.9885,42.0089,21900.0
2005-11-28 12:40:00,61.82,61.84,61.75,61.77,47900.0,42.0157,42.0293,41.9681,41.9817,47900.0
2005-11-28 12:50:00,61.77,61.78,61.6,61.6,48000.0,41.9817,41.9885,41.8662,41.8662,48000.0
2005-11-28 13:00:00,61.61,61.62,61.46,61.46,34800.0,41.873,41.8798,41.771,41.771,34800.0
2005-11-28 13:10:00,61.45,61.46,61.33,61.35,51100.0,41.7642,41.771,41.6827,41.6963,51100.0
2005-11-28 13:20:00,61.35,61.65,61.34,61.51,39100.0,41.6963,41.9002,41.6895,41.805,39100.0
2005-11-28 13:30:00,61.51,61.6,61.5,61.51,34000.0,41.805,41.8662,41.7982,41.805,34000.0
2005-11-28 13:40:00,61.53,61.67,61.53,61.53,22200.0,41.8186,41.9137,41.8186,41.8186,22200.0
2005-11-28 13:50:00,61.53,61.63,61.5,61.57,33500.0,41.8186,41.8866,41.7982,41.8458,33500.0
2005-11-28 14:00:00,61.56,61.56,61.44,61.45,37000.0,41.839,41.839,41.7574,41.7642,37000.0
2005-11-28 14:10:00,61.47,61.5,61.38,61.46,23300.0,41.7778,41.7982,41.7166,41.771,23300.0
2005-11-28 14:20:00,61.47,61.52,61.4,61.4,29800.0,41.7778,41.8118,41.7302,41.7302,29800.0
2005-11-28 14:30:00,61.41,61.43,61.19,61.27,54700.0,41.737,41.7506,41.5875,41.6419,54700.0
2005-11-28 14:40:00,61.27,61.42,61.27,61.33,36400.0,41.6419,41.7438,41.6419,41.6827,36400.0
2005-11-28 14:50:00,61.32,61.63,61.3,61.49,51300.0,41.6759,41.8866,41.6623,41.7914,51300.0
2005-11-28 15:00:00,61.53,61.55,61.4,61.55,25200.0,41.8186,41.8322,41.7302,41.8322,25200.0
2005-11-28 15:10:00,61.6,61.6,61.42,61.46,28900.0,41.8662,41.8662,41.7438,41.771,28900.0
2005-11-28 15:20:00,61.45,61.58,61.4,61.5,29900.0,41.7642,41.8526,41.7302,41.7982,29900.0
2005-11-28 15:30:00,61.49,61.66,61.49,61.58,40000.0,41.7914,41.9069,41.7914,41.8526,40000.0
2005-11-28 15:40:00,61.58,61.59,61.51,61.55,40200.0,41.8526,41.8594,41.805,41.8322,40200.0
2005-11-28 15:50:00,61.55,61.6,61.53,61.57,116700.0,41.8322,41.8662,41.8186,41.8458,116700.0
2005-11-29 09:30:00,61.85,62.21,61.85,61.99,74300.0,42.0361,42.2808,42.0361,42.1312,74300.0
2005-11-29 09:40:00,61.99,61.99,61.33,61.42,57900.0,42.1312,42.1312,41.6827,41.7438,57900.0
2005-11-29 09:50:00,61.36,61.55,61.02,61.23,76500.0,41.7031,41.8322,41.472,41.6147,76500.0
2005-11-29 10:00:00,61.23,61.68,61.2,61.32,104000.0,41.6147,41.9205,41.5943,41.6759,104000.0
2005-11-29 10:10:00,61.28,61.65,61.28,61.6,69400.0,41.6487,41.9002,41.6487,41.8662,69400.0
2005-11-29 10:20:00,61.55,61.55,61.13,61.18,56900.0,41.8322,41.8322,41.5467,41.5807,56900.0
2005-11-29 10:30:00,61.18,61.29,61.1,61.17,54300.0,41.5807,41.6555,41.5263,41.5739,54300.0
2005-11-29 10:40:00,61.18,61.18,60.85,60.88,51400.0,41.5807,41.5807,41.3564,41.3768,51400.0
2005-11-29 10:50:00,60.88,60.96,60.59,60.66,77000.0,41.3768,41.4312,41.1797,41.2273,77000.0
2005-11-29 11:00:00,60.64,60.81,60.59,60.65,102900.0,41.2137,41.3293,41.1797,41.2205,102900.0
2005-11-29 11:10:00,60.65,60.75,60.5,60.62,102400.0,41.2205,41.2885,41.1186,41.2001,102400.0
2005-11-29 11:20:00,60.61,60.69,60.61,60.67,62700.0,41.1933,41.2477,41.1933,41.2341,62700.0
2005-11-29 11:30:00,60.66,60.85,60.65,60.82,49500.0,41.2273,41.3564,41.2205,41.336,49500.0
2005-11-29 11:40:00,60.83,61.21,60.75,61.04,82900.0,41.3428,41.6011,41.2885,41.4856,82900.0
2005-11-29 11:50:00,61.05,61.42,61.05,61.42,47500.0,41.4924,41.7438,41.4924,41.7438,47500.0
2005-11-29 12:00:00,61.4,61.4,61.14,61.17,35800.0,41.7302,41.7302,41.5535,41.5739,35800.0
2005-11-29 12:10:00,61.18,61.18,60.96,60.98,17000.0,41.5807,41.5807,41.4312,41.4448,17000.0
2005-11-29 12:20:00,60.98,60.98,60.8,60.82,41500.0,41.4448,41.4448,41.3225,41.336,41500.0
2005-11-29 12:30:00,60.82,60.98,60.82,60.87,26300.0,41.336,41.4448,41.336,41.37,26300.0
2005-11-29 12:40:00,60.85,60.95,60.82,60.86,31100.0,41.3564,41.4244,41.336,41.3632,31100.0
2005-11-29 12:50:00,60.86,60.86,60.79,60.8,17600.0,41.3632,41.3632,41.3157,41.3225,17600.0
2005-11-29 13:00:00,60.81,60.85,60.79,60.8,44200.0,41.3293,41.3564,41.3157,41.3225,44200.0
2005-11-29 13:10:00,60.8,60.92,60.64,60.68,59800.0,41.3225,41.404,41.2137,41.2409,59800.0
2005-11-29 13:20:00,60.69,60.79,60.69,60.72,33400.0,41.2477,41.3157,41.2477,41.2681,33400.0
2005-11-29 13:30:00,60.71,60.74,60.56,60.62,30600.0,41.2613,41.2817,41.1593,41.2001,30600.0
2005-11-29 13:40:00,60.61,60.69,60.58,60.65,47600.0,41.1933,41.2477,41.1729,41.2205,47600.0
2005-11-29 13:50:00,60.65,60.82,60.59,60.82,33900.0,41.2205,41.336,41.1797,41.336,33900.0
2005-11-29 14:00:00,60.81,60.92,60.71,60.79,44900.0,41.3293,41.404,41.2613,41.3157,44900.0
2005-11-29 14:10:00,60.79,60.83,60.71,60.83,37200.0,41.3157,41.3428,41.2613,41.3428,37200.0
2005-11-29 14:20:00,60.83,60.85,60.65,60.74,100900.0,41.3428,41.3564,41.2205,41.2817,100900.0
2005-11-29 14:30:00,60.72,60.83,60.69,60.74,30100.0,41.2681,41.3428,41.2477,41.2817,30100.0
2005-11-29 14:40:00,60.75,60.85,60.72,60.76,43000.0,41.2885,41.3564,41.2681,41.2953,43000.0
2005-11-29 14:50:00,60.76,60.8,60.75,60.77,24900.0,41.2953,41.3225,41.2885,41.3021,24900.0
2005-11-29 15:00:00,60.73,60.75,60.63,60.67,99300.0,41.2749,41.2885,41.2069,41.2341,99300.0
2005-11-29 15:10:00,60.64,60.75,60.53,60.7,67700.0,41.2137,41.2885,41.139,41.2545,67700.0
2005-11-29 15:20:00,60.68,60.76,60.66,60.76,79700.0,41.2409,41.2953,41.2273,41.2953,79700.0
2005-11-29 15:30:00,60.75,60.79,60.54,60.58,71100.0,41.2885,41.3157,41.1457,41.1729,71100.0
2005-11-29 15:40:00,60.58,60.63,60.55,60.59,88900.0,41.1729,41.2069,41.1525,41.1797,88900.0
2005-11-29 15:50:00,60.58,60.61,60.55,60.57,61500.0,41.1729,41.1933,41.1525,41.1661,61500.0
2005-11-30 09:30:00,61.05,61.1,60.7,61.09,86300.0,41.4924,41.5263,41.2545,41.5196,86300.0
2005-11-30 09:40:00,61.08,61.6,60.96,61.35,165600.0,41.5128,41.8662,41.4312,41.6963,165600.0
2005-11-30 09:50:00,61.34,61.36,61.05,61.25,80900.0,41.6895,41.7031,41.4924,41.6283,80900.0
2005-11-30 10:00:00,61.3,61.3,61.0,61.13,108000.0,41.6623,41.6623,41.4584,41.5467,108000.0
2005-11-30 10:10:00,61.14,61.25,61.0,61.24,84500.0,41.5535,41.6283,41.4584,41.6215,84500.0
2005-11-30 10:20:00,61.24,61.74,61.24,61.68,109000.0,41.6215,41.9613,41.6215,41.9205,109000.0
2005-11-30 10:30:00,61.66,61.66,61.2,61.22,109600.0,41.9069,41.9069,41.5943,41.6079,109600.0
2005-11-30 10:40:00,61.18,61.29,61.1,61.18,43600.0,41.5807,41.6555,41.5263,41.5807,43600.0
2005-11-30 10:50:00,61.13,61.37,61.09,61.35,68600.0,41.5467,41.7099,41.5196,41.6963,68600.0
2005-11-30 11:00:00,61.39,61.42,61.25,61.37,69700.0,41.7234,41.7438,41.6283,41.7099,69700.0
2005-11-30 11:10:00,61.37,61.56,61.37,61.52,77500.0,41.7099,41.839,41.7099,41.8118,77500.0
2005-11-30 11:20:00,61.51,61.52,61.35,61.4,35600.0,41.805,41.8118,41.6963,41.7302,35600.0
2005-11-30 11:30:00,61.4,61.4,61.23,61.31,49000.0,41.7302,41.7302,41.6147,41.6691,49000.0
2005-11-30 11:40:00,61.3,61.36,61.23,61.29,37600.0,41.6623,41.7031,41.6147,41.6555,37600.0
2005-11-30 11:50:00,61.28,61.52,61.28,61.5,24400.0,41.6487,41.8118,41.6487,41.7982,24400.0
2005-11-30 12:00:00,61.49,61.49,61.33,61.36,15800.0,41.7914,41.7914,41.6827,41.7031,15800.0
2005-11-30 12:10:00,61.36,61.36,61.16,61.2,88800.0,41.7031,41.7031,41.5671,41.5943,88800.0
2005-11-30 12:20:00,61.2,61.45,61.2,61.28,20000.0,41.5943,41.7642,41.5943,41.6487,20000.0
2005-11-30 12:30:00,61.26,61.33,61.12,61.18,50900.0,41.6351,41.6827,41.5399,41.5807,50900.0
2005-11-30 12:40:00,61.18,61.28,61.13,61.28,27200.0,41.5807,41.6487,41.5467,41.6487,27200.0
2005-11-30 12:50:00,61.28,61.33,61.25,61.33,36000.0,41.6487,41.6827,41.6283,41.6827,36000.0
2005-11-30 13:00:00,61.3,61.35,61.26,61.35,13300.0,41.6623,41.6963,41.6351,41.6963,13300.0
2005-11-30 13:10:00,61.34,61.5,61.34,61.41,25900.0,41.6895,41.7982,41.6895,41.737,25900.0
2005-11-30 13:20:00,61.42,61.42,61.38,61.42,15200.0,41.7438,41.7438,41.7166,41.7438,15200.0
2005-11-30 13:30:00,61.4,61.48,61.39,61.44,35900.0,41.7302,41.7846,41.7234,41.7574,35900.0
2005-11-30 13:40:00,61.44,61.45,61.35,61.38,21200.0,41.7574,41.7642,41.6963,41.7166,21200.0
2005-11-30 13:50:00,61.38,61.38,61.26,61.33,30600.0,41.7166,41.7166,41.6351,41.6827,30600.0
2005-11-30 14:00:00,61.34,61.58,61.34,61.46,42400.0,41.6895,41.8526,41.6895,41.771,42400.0
2005-11-30 14:10:00,61.46,61.52,61.41,61.42,35200.0,41.771,41.8118,41.737,41.7438,35200.0
2005-11-30 14:20:00,61.41,61.42,61.36,61.36,31200.0,41.737,41.7438,41.7031,41.7031,31200.0
2005-11-30 14:30:00,61.38,61.49,61.3,61.31,51000.0,41.7166,41.7914,41.6623,41.6691,51000.0
2005-11-30 14:40:00,61.3,61.38,61.3,61.32,33100.0,41.6623,41.7166,41.6623,41.6759,33100.0
2005-11-30 14:50:00,61.32,61.4,61.1,61.4,56300.0,41.6759,41.7302,41.5263,41.7302,56300.0
2005-11-30 15:00:00,61.39,61.39,61.28,61.34,38000.0,41.7234,41.7234,41.6487,41.6895,38000.0
2005-11-30 15:10:00,61.35,61.68,61.35,61.61,63200.0,41.6963,41.9205,41.6963,41.873,63200.0
2005-11-30 15:20:00,61.62,61.63,61.52,61.62,58600.0,41.8798,41.8866,41.8118,41.8798,58600.0
2005-11-30 15:30:00,61.62,61.63,61.41,61.44,87500.0,41.8798,41.8866,41.737,41.7574,87500.0
2005-11-30 15:40:00,61.43,61.5,61.31,61.31,64600.0,41.7506,41.7982,41.6691,41.6691,64600.0
2005-11-30 15:50:00,61.31,61.42,61.24,61.38,124700.0,41.6691,41.7438,41.6215,41.7166,124700.0
2005-12-01 09:30:00,61.86,62.14,61.0,61.2,436100.0,42.0429,42.2332,41.4584,41.5943,436100.0
2005-12-01 09:40:00,61.18,61.67,61.18,61.51,220900.0,41.5807,41.9137,41.5807,41.805,220900.0
2005-12-01 09:50:00,61.51,61.52,61.25,61.31,169900.0,41.805,41.8118,41.6283,41.6691,169900.0
2005-12-01 10:00:00,61.39,61.39,60.47,60.51,268300.0,41.7234,41.7234,41.0982,41.1254,268300.0
2005-12-01 10:10:00,60.53,60.53,59.8,59.89,480100.0,41.139,41.139,40.6428,40.704,480100.0
2005-12-01 10:20:00,59.89,59.98,59.11,59.25,456500.0,40.704,40.7651,40.1739,40.269,456500.0
2005-12-01 10:30:00,59.25,59.6,58.66,58.89,665000.0,40.269,40.5069,39.868,40.0243,665000.0
2005-12-01 10:40:00,58.89,58.9,58.46,58.79,661600.0,40.0243,40.0311,39.7321,39.9564,661600.0
2005-12-01 10:50:00,58.79,59.35,58.71,59.22,390200.0,39.9564,40.337,39.902,40.2486,390200.0
2005-12-01 11:00:00,59.21,59.44,58.83,58.85,302100.0,40.2418,40.3981,39.9836,39.9971,302100.0
2005-12-01 11:10:00,58.88,58.95,58.51,58.74,303300.0,40.0175,40.0651,39.7661,39.9224,303300.0
2005-12-01 11:20:00,58.73,59.36,58.71,59.33,126200.0,39.9156,40.3438,39.902,40.3234,126200.0
2005-12-01 11:30:00,59.35,59.39,58.9,59.01,275700.0,40.337,40.3642,40.0311,40.1059,275700.0
2005-12-01 11:40:00,59.02,59.77,59.0,59.68,156100.0,40.1127,40.6224,40.0991,40.5613,156100.0
2005-12-01 11:50:00,59.67,59.89,59.57,59.59,132200.0,40.5545,40.704,40.4865,40.5001,132200.0
2005-12-01 12:00:00,59.6,59.62,59.44,59.57,91600.0,40.5069,40.5205,40.3981,40.4865,91600.0
2005-12-01 12:10:00,59.57,59.74,59.54,59.69,91600.0,40.4865,40.602,40.4661,40.568,91600.0
2005-12-01 12:20:00,59.69,59.77,59.51,59.77,59000.0,40.568,40.6224,40.4457,40.6224,59000.0
2005-12-01 12:30:00,59.78,60.4,59.78,60.4,114300.0,40.6292,41.0506,40.6292,41.0506,114300.0
2005-12-01 12:40:00,60.4,60.8,60.4,60.8,157700.0,41.0506,41.3225,41.0506,41.3225,157700.0
2005-12-01 12:50:00,60.8,61.19,60.79,61.07,172600.0,41.3225,41.5875,41.3157,41.506,172600.0
2005-12-01 13:00:00,61.08,61.2,60.49,60.49,117900.0,41.5128,41.5943,41.1118,41.1118,117900.0
2005-12-01 13:10:00,60.49,60.68,60.35,60.6,161200.0,41.1118,41.2409,41.0166,41.1865,161200.0
2005-12-01 13:20:00,60.6,60.93,60.57,60.78,57600.0,41.1865,41.4108,41.1661,41.3089,57600.0
2005-12-01 13:30:00,60.78,60.9,60.66,60.88,49100.0,41.3089,41.3904,41.2273,41.3768,49100.0
2005-12-01 13:40:00,60.88,61.22,60.85,61.15,103400.0,41.3768,41.6079,41.3564,41.5603,103400.0
2005-12-01 13:50:00,61.16,61.16,60.95,60.96,45800.0,41.5671,41.5671,41.4244,41.4312,45800.0
2005-12-01 14:00:00,60.95,60.95,60.85,60.93,48000.0,41.4244,41.4244,41.3564,41.4108,48000.0
2005-12-01 14:10:00,60.94,60.95,60.57,60.61,61600.0,41.4176,41.4244,41.1661,41.1933,61600.0
2005-12-01 14:20:00,60.57,60.65,60.46,60.59,91300.0,41.1661,41.2205,41.0914,41.1797,91300.0
2005-12-01 14:30:00,60.56,60.79,60.51,60.66,84200.0,41.1593,41.3157,41.1254,41.2273,84200.0
2005-12-01 14:40:00,60.67,60.97,60.67,60.95,69400.0,41.2341,41.438,41.2341,41.4244,69400.0
2005-12-01 14:50:00,60.94,60.97,60.8,60.8,33500.0,41.4176,41.438,41.3225,41.3225,33500.0
2005-12-01 15:00:00,60.84,60.99,60.82,60.93,67000.0,41.3496,41.4516,41.336,41.4108,67000.0
2005-12-01 15:10:00,60.91,61.13,60.86,61.05,49500.0,41.3972,41.5467,41.3632,41.4924,49500.0
2005-12-01 15:20:00,61.05,61.42,61.03,61.42,96100.0,41.4924,41.7438,41.4788,41.7438,96100.0
2005-12-01 15:30:00,61.39,61.82,61.39,61.8,168600.0,41.7234,42.0157,41.7234,42.0021,168600.0
2005-12-01 15:40:00,61.8,62.22,61.8,61.97,336600.0,42.0021,42.2876,42.0021,42.1176,336600.0
2005-12-01 15:50:00,61.94,61.95,61.52,61.66,163700.0,42.0973,42.104,41.8118,41.9069,163700.0
2005-12-02 09:30:00,62.1,62.25,61.75,62.14,148700.0,42.206,42.3079,41.9681,42.2332,148700.0
2005-12-02 09:40:00,62.15,62.95,62.14,62.6,202400.0,42.24,42.7837,42.2332,42.5458,202400.0
2005-12-02 09:50:00,62.68,62.9,62.6,62.68,167800.0,42.6002,42.7497,42.5458,42.6002,167800.0
2005-12-02 10:00:00,62.69,62.92,62.68,62.83,79600.0,42.607,42.7633,42.6002,42.7021,79600.0
2005-12-02 10:10:00,62.81,63.05,62.8,63.0,98000.0,42.6885,42.8517,42.6817,42.8177,98000.0
2005-12-02 10:20:00,63.02,63.3,62.96,63.26,99700.0,42.8313,43.0216,42.7905,42.9944,99700.0
2005-12-02 10:30:00,63.23,63.32,62.98,63.02,67700.0,42.974,43.0352,42.8041,42.8313,67700.0
2005-12-02 10:40:00,63.04,63.11,62.75,62.81,94400.0,42.8449,42.8924,42.6478,42.6885,94400.0
2005-12-02 10:50:00,62.84,62.89,62.57,62.58,34800.0,42.7089,42.7429,42.5254,42.5322,34800.0
2005-12-02 11:00:00,62.58,62.7,62.41,62.45,93700.0,42.5322,42.6138,42.4167,42.4439,93700.0
2005-12-02 11:10:00,62.42,62.7,62.28,62.61,60700.0,42.4235,42.6138,42.3283,42.5526,60700.0
2005-12-02 11:20:00,62.62,62.62,62.4,62.5,46300.0,42.5594,42.5594,42.4099,42.4779,46300.0
2005-12-02 11:30:00,62.5,62.56,62.42,62.52,31400.0,42.4779,42.5186,42.4235,42.4914,31400.0
2005-12-02 11:40:00,62.51,62.51,62.23,62.29,45700.0,42.4846,42.4846,42.2943,42.3351,45700.0
2005-12-02 11:50:00,62.25,62.3,62.16,62.16,42600.0,42.3079,42.3419,42.2468,42.2468,42600.0
2005-12-02 12:00:00,62.13,62.3,62.1,62.14,36400.0,42.2264,42.3419,42.206,42.2332,36400.0
2005-12-02 12:10:00,62.14,62.2,62.04,62.08,45000.0,42.2332,42.274,42.1652,42.1924,45000.0
2005-12-02 12:20:00,62.07,62.1,61.87,61.92,77300.0,42.1856,42.206,42.0497,42.0837,77300.0
2005-12-02 12:30:00,61.91,61.91,61.57,61.65,95100.0,42.0769,42.0769,41.8458,41.9002,95100.0
2005-12-02 12:40:00,61.65,61.89,61.57,61.67,73300.0,41.9002,42.0633,41.8458,41.9137,73300.0
2005-12-02 12:50:00,61.65,61.78,61.62,61.78,56500.0,41.9002,41.9885,41.8798,41.9885,56500.0
2005-12-02 13:00:00,61.78,61.8,61.67,61.77,39100.0,41.9885,42.0021,41.9137,41.9817,39100.0
2005-12-02 13:10:00,61.78,61.94,61.78,61.94,29600.0,41.9885,42.0973,41.9885,42.0973,29600.0
2005-12-02 13:20:00,61.94,62.08,61.92,62.05,35400.0,42.0973,42.1924,42.0837,42.172,35400.0
2005-12-02 13:30:00,62.07,62.15,61.96,61.98,52700.0,42.1856,42.24,42.1108,42.1244,52700.0
2005-12-02 13:40:00,61.97,62.0,61.8,61.83,43100.0,42.1176,42.138,42.0021,42.0225,43100.0
2005-12-02 13:50:00,61.83,61.89,61.75,61.89,22200.0,42.0225,42.0633,41.9681,42.0633,22200.0
2005-12-02 14:00:00,61.89,61.96,61.83,61.86,21200.0,42.0633,42.1108,42.0225,42.0429,21200.0
2005-12-02 14:10:00,61.85,61.88,61.8,61.87,25000.0,42.0361,42.0565,42.0021,42.0497,25000.0
2005-12-02 14:20:00,61.87,61.9,61.66,61.76,37200.0,42.0497,42.0701,41.9069,41.9749,37200.0
2005-12-02 14:30:00,61.76,61.76,61.44,61.46,46800.0,41.9749,41.9749,41.7574,41.771,46800.0
2005-12-02 14:40:00,61.45,61.65,61.39,61.62,44900.0,41.7642,41.9002,41.7234,41.8798,44900.0
2005-12-02 14:50:00,61.64,61.74,61.61,61.69,33100.0,41.8934,41.9613,41.873,41.9273,33100.0
2005-12-02 15:00:00,61.69,61.74,61.54,61.56,51700.0,41.9273,41.9613,41.8254,41.839,51700.0
2005-12-02 15:10:00,61.57,61.65,61.54,61.56,34100.0,41.8458,41.9002,41.8254,41.839,34100.0
2005-12-02 15:20:00,61.59,61.74,61.58,61.74,21300.0,41.8594,41.9613,41.8526,41.9613,21300.0
2005-12-02 15:30:00,61.74,62.15,61.73,62.09,64500.0,41.9613,42.24,41.9545,42.1992,64500.0
2005-12-02 15:40:00,62.06,62.11,61.99,62.11,38900.0,42.1788,42.2128,42.1312,42.2128,38900.0
2005-12-02 15:50:00,62.11,62.12,61.89,62.07,68100.0,42.2128,42.2196,42.0633,42.1856,68100.0
2005-12-05 09:30:00,62.55,62.66,62.13,62.13,110900.0,42.5118,42.5866,42.2264,42.2264,110900.0
2005-12-05 09:40:00,62.13,62.42,62.1,62.36,134100.0,42.2264,42.4235,42.206,42.3827,134100.0
2005-12-05 09:50:00,62.36,62.55,62.06,62.24,111700.0,42.3827,42.5118,42.1788,42.3011,111700.0
2005-12-05 10:00:00,62.24,62.28,62.17,62.19,58900.0,42.3011,42.3283,42.2536,42.2672,58900.0
2005-12-05 10:10:00,62.2,62.22,61.91,62.02,71400.0,42.274,42.2876,42.0769,42.1516,71400.0
2005-12-05 10:20:00,61.95,62.06,61.6,61.75,73600.0,42.104,42.1788,41.8662,41.9681,73600.0
2005-12-05 10:30:00,61.76,61.81,61.58,61.69,82400.0,41.9749,42.0089,41.8526,41.9273,82400.0
2005-12-05 10:40:00,61.67,61.69,61.54,61.59,45600.0,41.9137,41.9273,41.8254,41.8594,45600.0
2005-12-05 10:50:00,61.59,61.6,61.38,61.4,33600.0,41.8594,41.8662,41.7166,41.7302,33600.0
2005-12-05 11:00:00,61.36,61.46,61.3,61.39,60200.0,41.7031,41.771,41.6623,41.7234,60200.0
2005-12-05 11:10:00,61.4,61.42,61.14,61.24,84900.0,41.7302,41.7438,41.5535,41.6215,84900.0
2005-12-05 11:20:00,61.24,61.43,61.17,61.43,61800.0,41.6215,41.7506,41.5739,41.7506,61800.0
2005-12-05 11:30:00,61.39,61.41,61.26,61.37,31700.0,41.7234,41.737,41.6351,41.7099,31700.0
2005-12-05 11:40:00,61.43,61.52,61.38,61.46,29700.0,41.7506,41.8118,41.7166,41.771,29700.0
2005-12-05 11:50:00,61.47,61.7,61.45,61.64,40400.0,41.7778,41.9341,41.7642,41.8934,40400.0
2005-12-05 12:00:00,61.65,61.78,61.57,61.64,20600.0,41.9002,41.9885,41.8458,41.8934,20600.0
2005-12-05 12:10:00,61.6,61.69,61.6,61.67,11100.0,41.8662,41.9273,41.8662,41.9137,11100.0
2005-12-05 12:20:00,61.67,61.67,61.56,61.58,19200.0,41.9137,41.9137,41.839,41.8526,19200.0
2005-12-05 12:30:00,61.58,61.6,61.48,61.51,22700.0,41.8526,41.8662,41.7846,41.805,22700.0
2005-12-05 12:40:00,61.49,61.65,61.48,61.55,50200.0,41.7914,41.9002,41.7846,41.8322,50200.0
2005-12-05 12:50:00,61.55,61.59,61.32,61.32,193200.0,41.8322,41.8594,41.6759,41.6759,193200.0
2005-12-05 13:00:00,61.32,61.41,61.23,61.3,30000.0,41.6759,41.737,41.6147,41.6623,30000.0
2005-12-05 13:10:00,61.3,61.32,61.26,61.32,25900.0,41.6623,41.6759,41.6351,41.6759,25900.0
2005-12-05 13:20:00,61.32,61.37,61.29,61.31,21600.0,41.6759,41.7099,41.6555,41.6691,21600.0
2005-12-05 13:30:00,61.29,61.3,61.24,61.26,21300.0,41.6555,41.6623,41.6215,41.6351,21300.0
2005-12-05 13:40:00,61.27,61.34,61.23,61.33,22500.0,41.6419,41.6895,41.6147,41.6827,22500.0
2005-12-05 13:50:00,61.33,61.34,61.28,61.3,21700.0,41.6827,41.6895,41.6487,41.6623,21700.0
2005-12-05 14:00:00,61.3,61.34,61.23,61.24,18900.0,41.6623,41.6895,41.6147,41.6215,18900.0
2005-12-05 14:10:00,61.24,61.3,61.24,61.3,14600.0,41.6215,41.6623,41.6215,41.6623,14600.0
2005-12-05 14:20:00,61.29,61.32,61.28,61.31,24900.0,41.6555,41.6759,41.6487,41.6691,24900.0
2005-12-05 14:30:00,61.31,61.36,61.26,61.36,24300.0,41.6691,41.7031,41.6351,41.7031,24300.0
2005-12-05 14:40:00,61.35,61.38,61.27,61.37,21100.0,41.6963,41.7166,41.6419,41.7099,21100.0
2005-12-05 14:50:00,61.37,61.46,61.33,61.46,40700.0,41.7099,41.771,41.6827,41.771,40700.0
2005-12-05 15:00:00,61.46,61.58,61.36,61.45,53000.0,41.771,41.8526,41.7031,41.7642,53000.0
2005-12-05 15:10:00,61.45,61.46,61.39,61.45,41900.0,41.7642,41.771,41.7234,41.7642,41900.0
2005-12-05 15:20:00,61.45,61.45,61.35,61.38,36200.0,41.7642,41.7642,41.6963,41.7166,36200.0
2005-12-05 15:30:00,61.38,61.53,61.37,61.43,53300.0,41.7166,41.8186,41.7099,41.7506,53300.0
2005-12-05 15:40:00,61.43,61.45,61.35,61.44,50400.0,41.7506,41.7642,41.6963,41.7574,50400.0
2005-12-05 15:50:00,61.43,61.45,61.4,61.4,90300.0,41.7506,41.7642,41.7302,41.7302,90300.0
2005-12-06 09:30:00,61.62,62.02,61.5,61.86,87500.0,41.8798,42.1516,41.7982,42.0429,87500.0
2005-12-06 09:40:00,61.84,61.93,61.25,61.37,70300.0,42.0293,42.0905,41.6283,41.7099,70300.0
2005-12-06 09:50:00,61.35,61.45,61.22,61.39,68700.0,41.6963,41.7642,41.6079,41.7234,68700.0
2005-12-06 10:00:00,61.39,61.39,60.65,60.88,71500.0,41.7234,41.7234,41.2205,41.3768,71500.0
2005-12-06 10:10:00,60.89,60.95,60.85,60.92,37200.0,41.3836,41.4244,41.3564,41.404,37200.0
2005-12-06 10:20:00,60.92,61.31,60.92,61.13,36100.0,41.404,41.6691,41.404,41.5467,36100.0
2005-12-06 10:30:00,61.05,61.28,61.05,61.25,28600.0,41.4924,41.6487,41.4924,41.6283,28600.0
2005-12-06 10:40:00,61.25,61.47,61.25,61.3,36100.0,41.6283,41.7778,41.6283,41.6623,36100.0
2005-12-06 10:50:00,61.31,61.45,61.15,61.42,28600.0,41.6691,41.7642,41.5603,41.7438,28600.0
2005-12-06 11:00:00,61.42,61.42,61.2,61.35,34200.0,41.7438,41.7438,41.5943,41.6963,34200.0
2005-12-06 11:10:00,61.35,61.36,61.2,61.36,23400.0,41.6963,41.7031,41.5943,41.7031,23400.0
2005-12-06 11:20:00,61.32,61.59,61.32,61.55,31600.0,41.6759,41.8594,41.6759,41.8322,31600.0
2005-12-06 11:30:00,61.56,61.65,61.52,61.62,25600.0,41.839,41.9002,41.8118,41.8798,25600.0
2005-12-06 11:40:00,61.62,61.85,61.62,61.8,22200.0,41.8798,42.0361,41.8798,42.0021,22200.0
2005-12-06 11:50:00,61.79,61.86,61.76,61.79,16000.0,41.9953,42.0429,41.9749,41.9953,16000.0
2005-12-06 12:00:00,61.8,61.8,61.72,61.78,14400.0,42.0021,42.0021,41.9477,41.9885,14400.0
2005-12-06 12:10:00,61.78,62.1,61.78,62.1,45700.0,41.9885,42.206,41.9885,42.206,45700.0
2005-12-06 12:20:00,62.1,62.39,62.09,62.2,56300.0,42.206,42.4031,42.1992,42.274,56300.0
2005-12-06 12:30:00,62.2,62.21,62.05,62.14,18400.0,42.274,42.2808,42.172,42.2332,18400.0
2005-12-06 12:40:00,62.13,62.25,62.12,62.23,17300.0,42.2264,42.3079,42.2196,42.2943,17300.0
2005-12-06 12:50:00,62.25,62.3,62.23,62.28,22800.0,42.3079,42.3419,42.2943,42.3283,22800.0
2005-12-06 13:00:00,62.27,62.3,62.12,62.3,50800.0,42.3215,42.3419,42.2196,42.3419,50800.0
2005-12-06 13:10:00,62.26,62.31,62.16,62.23,23300.0,42.3147,42.3487,42.2468,42.2943,23300.0
2005-12-06 13:20:00,62.23,62.33,62.22,62.33,22900.0,42.2943,42.3623,42.2876,42.3623,22900.0
2005-12-06 13:30:00,62.33,62.49,62.3,62.37,41700.0,42.3623,42.4711,42.3419,42.3895,41700.0
2005-12-06 13:40:00,62.37,62.37,62.28,62.31,20100.0,42.3895,42.3895,42.3283,42.3487,20100.0
2005-12-06 13:50:00,62.31,62.41,62.31,62.37,11200.0,42.3487,42.4167,42.3487,42.3895,11200.0
2005-12-06 14:00:00,62.39,62.4,62.35,62.37,18000.0,42.4031,42.4099,42.3759,42.3895,18000.0
2005-12-06 14:10:00,62.36,62.4,62.35,62.4,18800.0,42.3827,42.4099,42.3759,42.4099,18800.0
2005-12-06 14:20:00,62.4,62.4,62.35,62.38,24400.0,42.4099,42.4099,42.3759,42.3963,24400.0
2005-12-06 14:30:00,62.38,62.5,62.37,62.41,30400.0,42.3963,42.4779,42.3895,42.4167,30400.0
2005-12-06 14:40:00,62.41,62.68,62.39,62.68,49900.0,42.4167,42.6002,42.4031,42.6002,49900.0
2005-12-06 14:50:00,62.68,62.88,62.5,62.54,56600.0,42.6002,42.7361,42.4779,42.505,56600.0
2005-12-06 15:00:00,62.54,62.6,62.13,62.15,43600.0,42.505,42.5458,42.2264,42.24,43600.0
2005-12-06 15:10:00,62.15,62.16,61.77,61.91,58800.0,42.24,42.2468,41.9817,42.0769,58800.0
2005-12-06 15:20:00,61.91,62.09,61.74,61.77,99900.0,42.0769,42.1992,41.9613,41.9817,99900.0
2005-12-06 15:30:00,61.75,61.78,61.45,61.5,69700.0,41.9681,41.9885,41.7642,41.7982,69700.0
2005-12-06 15:40:00,61.47,61.71,61.45,61.65,101400.0,41.7778,41.9409,41.7642,41.9002,101400.0
2005-12-06 15:50:00,61.65,61.75,61.53,61.57,90700.0,41.9002,41.9681,41.8186,41.8458,90700.0
2005-12-07 09:30:00,61.75,62.42,61.75,62.1,88900.0,41.9681,42.4235,41.9681,42.206,88900.0
2005-12-07 09:40:00,62.1,62.3,61.95,62.19,50600.0,42.206,42.3419,42.104,42.2672,50600.0
2005-12-07 09:50:00,62.15,62.6,62.15,62.56,45300.0,42.24,42.5458,42.24,42.5186,45300.0
2005-12-07 10:00:00,62.56,62.56,62.28,62.5,40400.0,42.5186,42.5186,42.3283,42.4779,40400.0
2005-12-07 10:10:00,62.52,62.57,62.31,62.41,53900.0,42.4914,42.5254,42.3487,42.4167,53900.0
2005-12-07 10:20:00,62.41,62.41,62.1,62.19,40800.0,42.4167,42.4167,42.206,42.2672,40800.0
2005-12-07 10:30:00,62.2,62.52,62.17,62.48,41000.0,42.274,42.4914,42.2536,42.4643,41000.0
2005-12-07 10:40:00,62.46,62.54,62.31,62.37,17500.0,42.4507,42.505,42.3487,42.3895,17500.0
2005-12-07 10:50:00,62.35,62.41,62.27,62.27,29800.0,42.3759,42.4167,42.3215,42.3215,29800.0
2005-12-07 11:00:00,62.25,62.4,62.13,62.36,35000.0,42.3079,42.4099,42.2264,42.3827,35000.0
2005-12-07 11:10:00,62.32,62.39,62.25,62.35,14000.0,42.3555,42.4031,42.3079,42.3759,14000.0
2005-12-07 11:20:00,62.36,62.64,62.3,62.61,39100.0,42.3827,42.573,42.3419,42.5526,39100.0
2005-12-07 11:30:00,62.61,63.0,62.58,62.87,79800.0,42.5526,42.8177,42.5322,42.7293,79800.0
2005-12-07 11:40:00,62.88,63.08,62.79,62.9,51100.0,42.7361,42.872,42.6749,42.7497,51100.0
2005-12-07 11:50:00,62.9,62.95,62.8,62.83,36800.0,42.7497,42.7837,42.6817,42.7021,36800.0
2005-12-07 12:00:00,62.81,62.86,62.75,62.86,39700.0,42.6885,42.7225,42.6478,42.7225,39700.0
2005-12-07 12:10:00,62.86,62.88,62.8,62.88,28000.0,42.7225,42.7361,42.6817,42.7361,28000.0
2005-12-07 12:20:00,62.87,62.89,62.69,62.74,25600.0,42.7293,42.7429,42.607,42.641,25600.0
2005-12-07 12:30:00,62.74,62.74,62.66,62.7,25900.0,42.641,42.641,42.5866,42.6138,25900.0
2005-12-07 12:40:00,62.7,62.71,62.62,62.69,24900.0,42.6138,42.6206,42.5594,42.607,24900.0
2005-12-07 12:50:00,62.7,62.82,62.67,62.79,22100.0,42.6138,42.6953,42.5934,42.6749,22100.0
2005-12-07 13:00:00,62.79,62.81,62.75,62.75,19400.0,42.6749,42.6885,42.6478,42.6478,19400.0
2005-12-07 13:10:00,62.73,62.77,62.7,62.77,19100.0,42.6342,42.6614,42.6138,42.6614,19100.0
2005-12-07 13:20:00,62.77,62.81,62.6,62.6,27800.0,42.6614,42.6885,42.5458,42.5458,27800.0
2005-12-07 13:30:00,62.6,62.6,62.36,62.37,50100.0,42.5458,42.5458,42.3827,42.3895,50100.0
2005-12-07 13:40:00,62.38,62.47,62.33,62.43,36300.0,42.3963,42.4575,42.3623,42.4303,36300.0
2005-12-07 13:50:00,62.43,62.5,62.38,62.48,23500.0,42.4303,42.4779,42.3963,42.4643,23500.0
2005-12-07 14:00:00,62.48,62.7,62.46,62.6,34400.0,42.4643,42.6138,42.4507,42.5458,34400.0
2005-12-07 14:10:00,62.59,62.59,62.4,62.4,22600.0,42.539,42.539,42.4099,42.4099,22600.0
2005-12-07 14:20:00,62.4,62.47,62.38,62.41,24600.0,42.4099,42.4575,42.3963,42.4167,24600.0
2005-12-07 14:30:00,62.4,62.57,62.38,62.57,39500.0,42.4099,42.5254,42.3963,42.5254,39500.0
2005-12-07 14:40:00,62.56,62.66,62.48,62.5,28600.0,42.5186,42.5866,42.4643,42.4779,28600.0
2005-12-07 14:50:00,62.51,62.54,62.48,62.5,36100.0,42.4846,42.505,42.4643,42.4779,36100.0
2005-12-07 15:00:00,62.52,62.57,62.4,62.55,40300.0,42.4914,42.5254,42.4099,42.5118,40300.0
2005-12-07 15:10:00,62.56,62.58,62.33,62.42,32300.0,42.5186,42.5322,42.3623,42.4235,32300.0
2005-12-07 15:20:00,62.41,62.65,62.38,62.44,51100.0,42.4167,42.5798,42.3963,42.4371,51100.0
2005-12-07 15:30:00,62.43,62.6,62.38,62.45,192500.0,42.4303,42.5458,42.3963,42.4439,192500.0
2005-12-07 15:40:00,62.48,62.53,62.39,62.45,51200.0,42.4643,42.4982,42.4031,42.4439,51200.0
2005-12-07 15:50:00,62.46,62.59,62.45,62.47,57400.0,42.4507,42.539,42.4439,42.4575,57400.0
2005-12-08 09:30:00,62.25,62.68,62.25,62.28,38900.0,42.3079,42.6002,42.3079,42.3283,38900.0
2005-12-08 09:40:00,62.28,62.5,62.0,62.2,76800.0,42.3283,42.4779,42.138,42.274,76800.0
2005-12-08 09:50:00,62.19,62.23,62.01,62.14,28800.0,42.2672,42.2943,42.1448,42.2332,28800.0
2005-12-08 10:00:00,62.14,62.28,62.04,62.06,27100.0,42.2332,42.3283,42.1652,42.1788,27100.0
2005-12-08 10:10:00,62.06,62.09,61.97,62.07,20000.0,42.1788,42.1992,42.1176,42.1856,20000.0
2005-12-08 10:20:00,62.04,62.37,62.04,62.22,37300.0,42.1652,42.3895,42.1652,42.2876,37300.0
2005-12-08 10:30:00,62.22,62.32,62.14,62.24,41400.0,42.2876,42.3555,42.2332,42.3011,41400.0
2005-12-08 10:40:00,62.25,62.26,62.17,62.17,38700.0,42.3079,42.3147,42.2536,42.2536,38700.0
2005-12-08 10:50:00,62.22,62.39,62.17,62.39,41200.0,42.2876,42.4031,42.2536,42.4031,41200.0
2005-12-08 11:00:00,62.36,62.41,62.29,62.4,29700.0,42.3827,42.4167,42.3351,42.4099,29700.0
2005-12-08 11:10:00,62.39,62.39,62.25,62.26,16500.0,42.4031,42.4031,42.3079,42.3147,16500.0
2005-12-08 11:20:00,62.26,62.37,62.26,62.34,27600.0,42.3147,42.3895,42.3147,42.3691,27600.0
2005-12-08 11:30:00,62.35,62.55,62.35,62.52,22100.0,42.3759,42.5118,42.3759,42.4914,22100.0
2005-12-08 11:40:00,62.52,62.72,62.45,62.7,36300.0,42.4914,42.6274,42.4439,42.6138,36300.0
2005-12-08 11:50:00,62.7,62.95,62.56,62.91,55600.0,42.6138,42.7837,42.5186,42.7565,55600.0
2005-12-08 12:00:00,62.89,63.05,62.89,63.04,28300.0,42.7429,42.8517,42.7429,42.8449,28300.0
2005-12-08 12:10:00,63.05,63.12,62.85,63.01,54800.0,42.8517,42.8992,42.7157,42.8245,54800.0
2005-12-08 12:20:00,62.98,62.99,62.82,62.87,14600.0,42.8041,42.8109,42.6953,42.7293,14600.0
2005-12-08 12:30:00,62.86,62.95,62.85,62.89,20600.0,42.7225,42.7837,42.7157,42.7429,20600.0
2005-12-08 12:40:00,62.89,62.95,62.78,62.92,25900.0,42.7429,42.7837,42.6682,42.7633,25900.0
2005-12-08 12:50:00,62.93,62.95,62.9,62.94,19300.0,42.7701,42.7837,42.7497,42.7769,19300.0
2005-12-08 13:00:00,62.92,62.92,62.64,62.67,25200.0,42.7633,42.7633,42.573,42.5934,25200.0
2005-12-08 13:10:00,62.65,62.74,62.55,62.74,21600.0,42.5798,42.641,42.5118,42.641,21600.0
2005-12-08 13:20:00,62.74,62.82,62.72,62.72,17900.0,42.641,42.6953,42.6274,42.6274,17900.0
2005-12-08 13:30:00,62.73,62.88,62.72,62.73,16500.0,42.6342,42.7361,42.6274,42.6342,16500.0
2005-12-08 13:40:00,62.73,62.73,62.63,62.64,7300.0,42.6342,42.6342,42.5662,42.573,7300.0
2005-12-08 13:50:00,62.67,62.92,62.66,62.9,8100.0,42.5934,42.7633,42.5866,42.7497,8100.0
2005-12-08 14:00:00,62.9,62.9,62.82,62.82,5900.0,42.7497,42.7497,42.6953,42.6953,5900.0
2005-12-08 14:10:00,62.82,62.82,62.62,62.66,50800.0,42.6953,42.6953,42.5594,42.5866,50800.0
2005-12-08 14:20:00,62.66,62.71,62.61,62.7,46300.0,42.5866,42.6206,42.5526,42.6138,46300.0
2005-12-08 14:30:00,62.7,62.75,62.58,62.69,62600.0,42.6138,42.6478,42.5322,42.607,62600.0
2005-12-08 14:40:00,62.72,62.76,62.67,62.73,34100.0,42.6274,42.6546,42.5934,42.6342,34100.0
2005-12-08 14:50:00,62.68,62.89,62.68,62.87,24200.0,42.6002,42.7429,42.6002,42.7293,24200.0
2005-12-08 15:00:00,62.87,62.94,62.82,62.92,38200.0,42.7293,42.7769,42.6953,42.7633,38200.0
2005-12-08 15:10:00,62.92,63.05,62.89,62.93,36100.0,42.7633,42.8517,42.7429,42.7701,36100.0
2005-12-08 15:20:00,62.92,63.17,62.92,63.17,46500.0,42.7633,42.9332,42.7633,42.9332,46500.0
2005-12-08 15:30:00,63.17,63.17,62.95,63.0,62900.0,42.9332,42.9332,42.7837,42.8177,62900.0
2005-12-08 15:40:00,63.01,63.34,63.01,63.27,54900.0,42.8245,43.0488,42.8245,43.0012,54900.0
2005-12-08 15:50:00,63.27,63.41,63.26,63.28,101400.0,43.0012,43.0963,42.9944,43.008,101400.0
2005-12-09 09:30:00,63.4,63.4,62.92,63.02,154700.0,43.0895,43.0895,42.7633,42.8313,154700.0
2005-12-09 09:40:00,63.0,63.21,62.7,63.02,54900.0,42.8177,42.9604,42.6138,42.8313,54900.0
2005-12-09 09:50:00,63.03,63.1,62.64,62.85,63600.0,42.8381,42.8856,42.573,42.7157,63600.0
2005-12-09 10:00:00,62.87,63.12,62.81,62.92,70000.0,42.7293,42.8992,42.6885,42.7633,70000.0
2005-12-09 10:10:00,62.91,62.91,62.75,62.88,37700.0,42.7565,42.7565,42.6478,42.7361,37700.0
2005-12-09 10:20:00,62.9,62.92,62.62,62.65,41900.0,42.7497,42.7633,42.5594,42.5798,41900.0
2005-12-09 10:30:00,62.69,62.84,62.65,62.84,47900.0,42.607,42.7089,42.5798,42.7089,47900.0
2005-12-09 10:40:00,62.84,63.06,62.76,63.02,23600.0,42.7089,42.8585,42.6546,42.8313,23600.0
2005-12-09 10:50:00,63.03,63.08,62.87,62.99,19100.0,42.8381,42.872,42.7293,42.8109,19100.0
2005-12-09 11:00:00,62.97,63.0,62.86,62.99,22900.0,42.7973,42.8177,42.7225,42.8109,22900.0
2005-12-09 11:10:00,62.99,63.0,62.9,62.9,19100.0,42.8109,42.8177,42.7497,42.7497,19100.0
2005-12-09 11:20:00,62.89,62.98,62.86,62.97,15600.0,42.7429,42.8041,42.7225,42.7973,15600.0
2005-12-09 11:30:00,62.96,63.01,62.93,62.97,62400.0,42.7905,42.8245,42.7701,42.7973,62400.0
2005-12-09 11:40:00,62.98,63.0,62.94,62.95,22500.0,42.8041,42.8177,42.7769,42.7837,22500.0
2005-12-09 11:50:00,62.97,63.01,62.82,62.86,17300.0,42.7973,42.8245,42.6953,42.7225,17300.0
2005-12-09 12:00:00,62.86,63.08,62.85,63.03,9400.0,42.7225,42.872,42.7157,42.8381,9400.0
2005-12-09 12:10:00,63.03,63.04,62.97,63.03,15100.0,42.8381,42.8449,42.7973,42.8381,15100.0
2005-12-09 12:20:00,63.01,63.09,62.92,63.02,21700.0,42.8245,42.8788,42.7633,42.8313,21700.0
2005-12-09 12:30:00,63.04,63.04,62.92,62.92,8200.0,42.8449,42.8449,42.7633,42.7633,8200.0
2005-12-09 12:40:00,62.96,63.01,62.9,62.95,10900.0,42.7905,42.8245,42.7497,42.7837,10900.0
2005-12-09 12:50:00,62.98,63.16,62.98,63.13,5000.0,42.8041,42.9264,42.8041,42.906,5000.0
2005-12-09 13:00:00,63.13,63.34,63.13,63.33,21200.0,42.906,43.0488,42.906,43.042,21200.0
2005-12-09 13:10:00,63.35,63.57,63.35,63.54,32200.0,43.0556,43.2051,43.0556,43.1847,32200.0
2005-12-09 13:20:00,63.54,63.6,63.41,63.41,22800.0,43.1847,43.2255,43.0963,43.0963,22800.0
2005-12-09 13:30:00,63.46,63.58,63.32,63.51,52500.0,43.1303,43.2119,43.0352,43.1643,52500.0
2005-12-09 13:40:00,63.51,63.54,63.37,63.37,12100.0,43.1643,43.1847,43.0691,43.0691,12100.0
2005-12-09 13:50:00,63.39,63.62,63.39,63.58,20300.0,43.0827,43.2391,43.0827,43.2119,20300.0
2005-12-09 14:00:00,63.58,63.7,63.54,63.68,18300.0,43.2119,43.2934,43.1847,43.2798,18300.0
2005-12-09 14:10:00,63.69,63.7,63.47,63.59,8300.0,43.2866,43.2934,43.1371,43.2187,8300.0
2005-12-09 14:20:00,63.59,63.68,63.48,63.68,20100.0,43.2187,43.2798,43.1439,43.2798,20100.0
2005-12-09 14:30:00,63.68,63.74,63.55,63.71,23100.0,43.2798,43.3206,43.1915,43.3002,23100.0
2005-12-09 14:40:00,63.71,63.87,63.7,63.84,47700.0,43.3002,43.409,43.2934,43.3886,47700.0
2005-12-09 14:50:00,63.84,63.84,63.64,63.64,26800.0,43.3886,43.3886,43.2526,43.2526,26800.0
2005-12-09 15:00:00,63.64,63.73,63.53,63.53,29900.0,43.2526,43.3138,43.1779,43.1779,29900.0
2005-12-09 15:10:00,63.53,63.54,63.44,63.49,27800.0,43.1779,43.1847,43.1167,43.1507,27800.0
2005-12-09 15:20:00,63.49,63.79,63.49,63.71,42700.0,43.1507,43.3546,43.1507,43.3002,42700.0
2005-12-09 15:30:00,63.72,63.76,63.68,63.68,48700.0,43.307,43.3342,43.2798,43.2798,48700.0
2005-12-09 15:40:00,63.68,63.69,63.52,63.6,73900.0,43.2798,43.2866,43.1711,43.2255,73900.0
2005-12-09 15:50:00,63.61,63.65,63.6,63.65,78500.0,43.2323,43.2594,43.2255,43.2594,78500.0
2005-12-12 09:30:00,63.89,64.26,63.81,64.25,88300.0,43.4226,43.674,43.3682,43.6672,88300.0
2005-12-12 09:40:00,64.25,64.34,64.08,64.25,81200.0,43.6672,43.7284,43.5517,43.6672,81200.0
2005-12-12 09:50:00,64.24,64.55,64.22,64.43,96000.0,43.6604,43.8711,43.6468,43.7896,96000.0
2005-12-12 10:00:00,64.43,64.46,64.21,64.25,100500.0,43.7896,43.81,43.64,43.6672,100500.0
2005-12-12 10:10:00,64.21,64.21,63.6,63.63,63200.0,43.64,43.64,43.2255,43.2459,63200.0
2005-12-12 10:20:00,63.65,63.87,63.4,63.57,78200.0,43.2594,43.409,43.0895,43.2051,78200.0
2005-12-12 10:30:00,63.55,63.66,63.35,63.37,65200.0,43.1915,43.2662,43.0556,43.0691,65200.0
2005-12-12 10:40:00,63.35,63.4,63.17,63.17,50800.0,43.0556,43.0895,42.9332,42.9332,50800.0
2005-12-12 10:50:00,63.18,63.22,63.0,63.05,56400.0,42.94,42.9672,42.8177,42.8517,56400.0
2005-12-12 11:00:00,63.05,63.17,62.88,62.88,45100.0,42.8517,42.9332,42.7361,42.7361,45100.0
2005-12-12 11:10:00,62.85,63.07,62.68,62.74,42400.0,42.7157,42.8653,42.6002,42.641,42400.0
2005-12-12 11:20:00,62.74,62.83,62.56,62.78,52700.0,42.641,42.7021,42.5186,42.6682,52700.0
2005-12-12 11:30:00,62.8,62.82,62.75,62.79,40900.0,42.6817,42.6953,42.6478,42.6749,40900.0
2005-12-12 11:40:00,62.77,62.84,62.75,62.82,31200.0,42.6614,42.7089,42.6478,42.6953,31200.0
2005-12-12 11:50:00,62.82,62.83,62.73,62.75,21800.0,42.6953,42.7021,42.6342,42.6478,21800.0
2005-12-12 12:00:00,62.75,62.8,62.73,62.73,17900.0,42.6478,42.6817,42.6342,42.6342,17900.0
2005-12-12 12:10:00,62.74,62.74,62.61,62.66,21900.0,42.641,42.641,42.5526,42.5866,21900.0
2005-12-12 12:20:00,62.65,62.65,62.45,62.51,39500.0,42.5798,42.5798,42.4439,42.4846,39500.0
2005-12-12 12:30:00,62.54,62.57,62.47,62.49,31100.0,42.505,42.5254,42.4575,42.4711,31100.0
2005-12-12 12:40:00,62.49,62.56,62.42,62.5,38000.0,42.4711,42.5186,42.4235,42.4779,38000.0
2005-12-12 12:50:00,62.5,62.69,62.41,62.54,45200.0,42.4779,42.607,42.4167,42.505,45200.0
2005-12-12 13:00:00,62.5,62.52,62.2,62.2,52200.0,42.4779,42.4914,42.274,42.274,52200.0
2005-12-12 13:10:00,62.2,62.32,62.14,62.2,49600.0,42.274,42.3555,42.2332,42.274,49600.0
2005-12-12 13:20:00,62.21,62.34,62.2,62.34,15700.0,42.2808,42.3691,42.274,42.3691,15700.0
2005-12-12 13:30:00,62.34,62.45,62.32,62.35,30500.0,42.3691,42.4439,42.3555,42.3759,30500.0
2005-12-12 13:40:00,62.37,62.41,62.27,62.32,23700.0,42.3895,42.4167,42.3215,42.3555,23700.0
2005-12-12 13:50:00,62.33,62.51,62.33,62.51,18600.0,42.3623,42.4846,42.3623,42.4846,18600.0
2005-12-12 14:00:00,62.51,62.61,62.47,62.49,18900.0,42.4846,42.5526,42.4575,42.4711,18900.0
2005-12-12 14:10:00,62.49,62.55,62.28,62.29,28400.0,42.4711,42.5118,42.3283,42.3351,28400.0
2005-12-12 14:20:00,62.27,62.53,62.27,62.49,19600.0,42.3215,42.4982,42.3215,42.4711,19600.0
2005-12-12 14:30:00,62.5,62.7,62.46,62.7,12800.0,42.4779,42.6138,42.4507,42.6138,12800.0
2005-12-12 14:40:00,62.7,62.8,62.66,62.73,21100.0,42.6138,42.6817,42.5866,42.6342,21100.0
2005-12-12 14:50:00,62.73,62.8,62.68,62.79,15200.0,42.6342,42.6817,42.6002,42.6749,15200.0
2005-12-12 15:00:00,62.79,62.85,62.68,62.73,17100.0,42.6749,42.7157,42.6002,42.6342,17100.0
2005-12-12 15:10:00,62.73,62.85,62.66,62.8,30200.0,42.6342,42.7157,42.5866,42.6817,30200.0
2005-12-12 15:20:00,62.79,62.9,62.75,62.86,55400.0,42.6749,42.7497,42.6478,42.7225,55400.0
2005-12-12 15:30:00,62.87,62.91,62.78,62.78,27400.0,42.7293,42.7565,42.6682,42.6682,27400.0
2005-12-12 15:40:00,62.77,62.87,62.73,62.73,48500.0,42.6614,42.7293,42.6342,42.6342,48500.0
2005-12-12 15:50:00,62.72,62.73,62.56,62.71,71000.0,42.6274,42.6342,42.5186,42.6206,71000.0
2005-12-13 09:30:00,62.2,62.2,61.75,61.88,69200.0,42.274,42.274,41.9681,42.0565,69200.0
2005-12-13 09:40:00,61.88,61.89,61.46,61.78,91800.0,42.0565,42.0633,41.771,41.9885,91800.0
2005-12-13 09:50:00,61.79,62.18,61.75,62.06,47500.0,41.9953,42.2604,41.9681,42.1788,47500.0
2005-12-13 10:00:00,62.06,62.74,62.0,62.7,87300.0,42.1788,42.641,42.138,42.6138,87300.0
2005-12-13 10:10:00,62.77,62.86,62.56,62.77,59600.0,42.6614,42.7225,42.5186,42.6614,59600.0
2005-12-13 10:20:00,62.78,62.79,62.29,62.3,68900.0,42.6682,42.6749,42.3351,42.3419,68900.0
2005-12-13 10:30:00,62.31,62.4,62.24,62.34,24100.0,42.3487,42.4099,42.3011,42.3691,24100.0
2005-12-13 10:40:00,62.34,62.53,62.31,62.32,43400.0,42.3691,42.4982,42.3487,42.3555,43400.0
2005-12-13 10:50:00,62.27,62.27,61.95,62.09,53100.0,42.3215,42.3215,42.104,42.1992,53100.0
2005-12-13 11:00:00,62.11,62.47,62.1,62.43,23900.0,42.2128,42.4575,42.206,42.4303,23900.0
2005-12-13 11:10:00,62.41,62.56,62.37,62.56,30800.0,42.4167,42.5186,42.3895,42.5186,30800.0
2005-12-13 11:20:00,62.55,62.94,62.55,62.87,31700.0,42.5118,42.7769,42.5118,42.7293,31700.0
2005-12-13 11:30:00,62.88,62.88,62.63,62.76,18900.0,42.7361,42.7361,42.5662,42.6546,18900.0
2005-12-13 11:40:00,62.77,62.85,62.77,62.8,12100.0,42.6614,42.7157,42.6614,42.6817,12100.0
2005-12-13 11:50:00,62.8,62.84,62.7,62.71,14700.0,42.6817,42.7089,42.6138,42.6206,14700.0
2005-12-13 12:00:00,62.7,62.74,62.68,62.73,7400.0,42.6138,42.641,42.6002,42.6342,7400.0
2005-12-13 12:10:00,62.73,62.74,62.64,62.65,8600.0,42.6342,42.641,42.573,42.5798,8600.0
2005-12-13 12:20:00,62.68,62.7,62.65,62.68,20400.0,42.6002,42.6138,42.5798,42.6002,20400.0
2005-12-13 12:30:00,62.67,62.7,62.65,62.69,18800.0,42.5934,42.6138,42.5798,42.607,18800.0
2005-12-13 12:40:00,62.69,62.69,62.63,62.69,12200.0,42.607,42.607,42.5662,42.607,12200.0
2005-12-13 12:50:00,62.68,62.72,62.64,62.65,24800.0,42.6002,42.6274,42.573,42.5798,24800.0
2005-12-13 13:00:00,62.67,62.68,62.64,62.65,18800.0,42.5934,42.6002,42.573,42.5798,18800.0
2005-12-13 13:10:00,62.64,62.73,62.6,62.61,16200.0,42.573,42.6342,42.5458,42.5526,16200.0
2005-12-13 13:20:00,62.6,62.62,62.45,62.47,21700.0,42.5458,42.5594,42.4439,42.4575,21700.0
2005-12-13 13:30:00,62.52,62.57,62.48,62.53,12900.0,42.4914,42.5254,42.4643,42.4982,12900.0
2005-12-13 13:40:00,62.54,62.68,62.52,62.63,21000.0,42.505,42.6002,42.4914,42.5662,21000.0
2005-12-13 13:50:00,62.63,62.69,62.6,62.69,21100.0,42.5662,42.607,42.5458,42.607,21100.0
2005-12-13 14:00:00,62.68,62.68,62.62,62.66,23900.0,42.6002,42.6002,42.5594,42.5866,23900.0
2005-12-13 14:10:00,62.65,62.79,62.65,62.74,65400.0,42.5798,42.6749,42.5798,42.641,65400.0
2005-12-13 14:20:00,62.74,62.83,62.7,62.74,61400.0,42.641,42.7021,42.6138,42.641,61400.0
2005-12-13 14:30:00,62.74,62.75,62.66,62.69,30300.0,42.641,42.6478,42.5866,42.607,30300.0
2005-12-13 14:40:00,62.74,62.75,62.6,62.71,168700.0,42.641,42.6478,42.5458,42.6206,168700.0
2005-12-13 14:50:00,62.72,62.76,62.55,62.74,56200.0,42.6274,42.6546,42.5118,42.641,56200.0
2005-12-13 15:00:00,62.74,62.75,62.63,62.75,23700.0,42.641,42.6478,42.5662,42.6478,23700.0
2005-12-13 15:10:00,62.75,62.85,62.7,62.74,46400.0,42.6478,42.7157,42.6138,42.641,46400.0
2005-12-13 15:20:00,62.74,62.79,62.63,62.64,39100.0,42.641,42.6749,42.5662,42.573,39100.0
2005-12-13 15:30:00,62.63,62.7,62.61,62.65,51100.0,42.5662,42.6138,42.5526,42.5798,51100.0
2005-12-13 15:40:00,62.65,62.67,62.53,62.61,76000.0,42.5798,42.5934,42.4982,42.5526,76000.0
2005-12-13 15:50:00,62.59,62.7,62.59,62.7,106800.0,42.539,42.6138,42.539,42.6138,106800.0
2005-12-14 09:30:00,62.72,63.14,62.72,62.75,90100.0,42.6274,42.9128,42.6274,42.6478,90100.0
2005-12-14 09:40:00,62.78,62.98,62.71,62.82,38700.0,42.6682,42.8041,42.6206,42.6953,38700.0
2005-12-14 09:50:00,62.84,63.02,62.77,63.02,32700.0,42.7089,42.8313,42.6614,42.8313,32700.0
2005-12-14 10:00:00,63.04,63.08,62.88,63.01,27900.0,42.8449,42.872,42.7361,42.8245,27900.0
2005-12-14 10:10:00,63.02,63.04,62.76,62.76,32300.0,42.8313,42.8449,42.6546,42.6546,32300.0
2005-12-14 10:20:00,62.76,62.85,62.75,62.77,21300.0,42.6546,42.7157,42.6478,42.6614,21300.0
2005-12-14 10:30:00,62.79,63.0,62.78,62.97,26900.0,42.6749,42.8177,42.6682,42.7973,26900.0
2005-12-14 10:40:00,62.96,63.08,62.91,63.0,45300.0,42.7905,42.872,42.7565,42.8177,45300.0
2005-12-14 10:50:00,63.08,63.19,63.05,63.13,19000.0,42.872,42.9468,42.8517,42.906,19000.0
2005-12-14 11:00:00,63.1,63.15,63.01,63.01,39600.0,42.8856,42.9196,42.8245,42.8245,39600.0
2005-12-14 11:10:00,63.02,63.02,62.76,62.83,45600.0,42.8313,42.8313,42.6546,42.7021,45600.0
2005-12-14 11:20:00,62.81,62.85,62.78,62.8,14000.0,42.6885,42.7157,42.6682,42.6817,14000.0
2005-12-14 11:30:00,62.8,62.85,62.76,62.85,22300.0,42.6817,42.7157,42.6546,42.7157,22300.0
2005-12-14 11:40:00,62.85,62.88,62.83,62.88,12900.0,42.7157,42.7361,42.7021,42.7361,12900.0
2005-12-14 11:50:00,62.89,62.89,62.78,62.8,10900.0,42.7429,42.7429,42.6682,42.6817,10900.0
2005-12-14 12:00:00,62.81,62.99,62.8,62.99,12900.0,42.6885,42.8109,42.6817,42.8109,12900.0
2005-12-14 12:10:00,62.99,63.0,62.87,62.87,17100.0,42.8109,42.8177,42.7293,42.7293,17100.0
2005-12-14 12:20:00,62.86,62.9,62.75,62.77,11600.0,42.7225,42.7497,42.6478,42.6614,11600.0
2005-12-14 12:30:00,62.78,62.8,62.77,62.79,11900.0,42.6682,42.6817,42.6614,42.6749,11900.0
2005-12-14 12:40:00,62.79,62.8,62.76,62.8,8600.0,42.6749,42.6817,42.6546,42.6817,8600.0
2005-12-14 12:50:00,62.85,62.94,62.84,62.94,14000.0,42.7157,42.7769,42.7089,42.7769,14000.0
2005-12-14 13:00:00,62.94,63.17,62.92,63.16,22800.0,42.7769,42.9332,42.7633,42.9264,22800.0
2005-12-14 13:10:00,63.17,63.18,63.04,63.17,25900.0,42.9332,42.94,42.8449,42.9332,25900.0
2005-12-14 13:20:00,63.2,63.24,63.17,63.19,39400.0,42.9536,42.9808,42.9332,42.9468,39400.0
2005-12-14 13:30:00,63.2,63.37,63.2,63.37,26000.0,42.9536,43.0691,42.9536,43.0691,26000.0
2005-12-14 13:40:00,63.37,63.46,63.27,63.42,30100.0,43.0691,43.1303,43.0012,43.1031,30100.0
2005-12-14 13:50:00,63.43,63.8,63.43,63.67,46300.0,43.1099,43.3614,43.1099,43.273,46300.0
2005-12-14 14:00:00,63.67,63.72,63.58,63.58,59100.0,43.273,43.307,43.2119,43.2119,59100.0
2005-12-14 14:10:00,63.61,63.7,63.5,63.7,33900.0,43.2323,43.2934,43.1575,43.2934,33900.0
2005-12-14 14:20:00,63.72,63.84,63.68,63.84,28300.0,43.307,43.3886,43.2798,43.3886,28300.0
2005-12-14 14:30:00,63.83,63.85,63.66,63.67,26800.0,43.3818,43.3954,43.2662,43.273,26800.0
2005-12-14 14:40:00,63.67,63.78,63.65,63.7,17400.0,43.273,43.3478,43.2594,43.2934,17400.0
2005-12-14 14:50:00,63.73,63.98,63.73,63.95,42000.0,43.3138,43.4837,43.3138,43.4633,42000.0
2005-12-14 15:00:00,63.96,63.99,63.8,63.92,26900.0,43.4701,43.4905,43.3614,43.4429,26900.0
2005-12-14 15:10:00,63.91,63.92,63.86,63.9,62200.0,43.4362,43.4429,43.4022,43.4294,62200.0
2005-12-14 15:20:00,63.9,63.93,63.86,63.86,60400.0,43.4294,43.4497,43.4022,43.4022,60400.0
2005-12-14 15:30:00,63.87,64.0,63.85,64.0,54000.0,43.409,43.4973,43.3954,43.4973,54000.0
2005-12-14 15:40:00,63.98,64.0,63.88,63.92,69200.0,43.4837,43.4973,43.4158,43.4429,69200.0
2005-12-14 15:50:00,63.9,63.96,63.69,63.91,87500.0,43.4294,43.4701,43.2866,43.4362,87500.0
2005-12-15 09:30:00,64.18,64.18,63.73,63.95,69600.0,43.6197,43.6197,43.3138,43.4633,69600.0
2005-12-15 09:40:00,63.95,64.0,63.82,63.88,52300.0,43.4633,43.4973,43.375,43.4158,52300.0
2005-12-15 09:50:00,63.89,63.96,63.78,63.84,65400.0,43.4226,43.4701,43.3478,43.3886,65400.0
2005-12-15 10:00:00,63.82,63.97,63.75,63.76,36900.0,43.375,43.4769,43.3274,43.3342,36900.0
2005-12-15 10:10:00,63.75,63.77,63.46,63.59,73300.0,43.3274,43.341,43.1303,43.2187,73300.0
2005-12-15 10:20:00,63.59,63.6,63.37,63.45,48100.0,43.2187,43.2255,43.0691,43.1235,48100.0
2005-12-15 10:30:00,63.45,63.48,63.32,63.33,33700.0,43.1235,43.1439,43.0352,43.042,33700.0
2005-12-15 10:40:00,63.33,63.5,63.32,63.48,40200.0,43.042,43.1575,43.0352,43.1439,40200.0
2005-12-15 10:50:00,63.49,63.56,63.48,63.53,21200.0,43.1507,43.1983,43.1439,43.1779,21200.0
2005-12-15 11:00:00,63.55,63.56,63.47,63.56,15700.0,43.1915,43.1983,43.1371,43.1983,15700.0
2005-12-15 11:10:00,63.53,63.63,63.47,63.52,32300.0,43.1779,43.2459,43.1371,43.1711,32300.0
2005-12-15 11:20:00,63.52,63.52,63.47,63.48,20900.0,43.1711,43.1711,43.1371,43.1439,20900.0
2005-12-15 11:30:00,63.51,63.57,63.51,63.51,9500.0,43.1643,43.2051,43.1643,43.1643,9500.0
2005-12-15 11:40:00,63.5,63.56,63.5,63.55,16800.0,43.1575,43.1983,43.1575,43.1915,16800.0
2005-12-15 11:50:00,63.56,63.63,63.55,63.6,64000.0,43.1983,43.2459,43.1915,43.2255,64000.0
2005-12-15 12:00:00,63.59,63.67,63.58,63.65,27100.0,43.2187,43.273,43.2119,43.2594,27100.0
2005-12-15 12:10:00,63.63,63.69,63.56,63.61,10500.0,43.2459,43.2866,43.1983,43.2323,10500.0
2005-12-15 12:20:00,63.61,63.76,63.61,63.76,25200.0,43.2323,43.3342,43.2323,43.3342,25200.0
2005-12-15 12:30:00,63.76,63.84,63.75,63.82,26500.0,43.3342,43.3886,43.3274,43.375,26500.0
2005-12-15 12:40:00,63.82,63.82,63.68,63.68,13000.0,43.375,43.375,43.2798,43.2798,13000.0
2005-12-15 12:50:00,63.68,63.72,63.58,63.71,20500.0,43.2798,43.307,43.2119,43.3002,20500.0
2005-12-15 13:00:00,63.69,63.7,63.51,63.58,28400.0,43.2866,43.2934,43.1643,43.2119,28400.0
2005-12-15 13:10:00,63.57,63.64,63.46,63.64,12000.0,43.2051,43.2526,43.1303,43.2526,12000.0
2005-12-15 13:20:00,63.62,63.74,63.58,63.62,9200.0,43.2391,43.3206,43.2119,43.2391,9200.0
2005-12-15 13:30:00,63.63,63.75,63.62,63.67,17300.0,43.2459,43.3274,43.2391,43.273,17300.0
2005-12-15 13:40:00,63.67,63.76,63.59,63.75,14300.0,43.273,43.3342,43.2187,43.3274,14300.0
2005-12-15 13:50:00,63.75,63.82,63.65,63.8,27900.0,43.3274,43.375,43.2594,43.3614,27900.0
2005-12-15 14:00:00,63.76,63.83,63.66,63.66,15600.0,43.3342,43.3818,43.2662,43.2662,15600.0
2005-12-15 14:10:00,63.63,63.71,63.61,63.69,16400.0,43.2459,43.3002,43.2323,43.2866,16400.0
2005-12-15 14:20:00,63.69,63.75,63.64,63.64,16300.0,43.2866,43.3274,43.2526,43.2526,16300.0
2005-12-15 14:30:00,63.65,63.8,63.65,63.75,18900.0,43.2594,43.3614,43.2594,43.3274,18900.0
2005-12-15 14:40:00,63.74,63.75,63.45,63.53,26300.0,43.3206,43.3274,43.1235,43.1779,26300.0
2005-12-15 14:50:00,63.53,63.72,63.46,63.68,23600.0,43.1779,43.307,43.1303,43.2798,23600.0
2005-12-15 15:00:00,63.66,63.79,63.63,63.78,31100.0,43.2662,43.3546,43.2459,43.3478,31100.0
2005-12-15 15:10:00,63.78,63.85,63.65,63.65,27000.0,43.3478,43.3954,43.2594,43.2594,27000.0
2005-12-15 15:20:00,63.65,63.77,63.64,63.66,19000.0,43.2594,43.341,43.2526,43.2662,19000.0
2005-12-15 15:30:00,63.66,63.81,63.64,63.81,19500.0,43.2662,43.3682,43.2526,43.3682,19500.0
2005-12-15 15:40:00,63.78,63.78,63.62,63.65,50000.0,43.3478,43.3478,43.2391,43.2594,50000.0
2005-12-15 15:50:00,63.65,63.85,63.65,63.84,75400.0,43.2594,43.3954,43.2594,43.3886,75400.0
2005-12-16 09:30:00,64.09,64.5,64.07,64.15,166400.0,43.5585,43.8371,43.5449,43.5993,166400.0
2005-12-16 09:40:00,64.1,64.3,63.63,63.77,78100.0,43.5653,43.7012,43.2459,43.341,78100.0
2005-12-16 09:50:00,63.73,63.8,63.61,63.66,31700.0,43.3138,43.3614,43.2323,43.2662,31700.0
2005-12-16 10:00:00,63.74,63.74,63.53,63.67,29900.0,43.3206,43.3206,43.1779,43.273,29900.0
2005-12-16 10:10:00,63.66,63.68,63.38,63.48,42000.0,43.2662,43.2798,43.0759,43.1439,42000.0
2005-12-16 10:20:00,63.5,63.59,63.4,63.55,41600.0,43.1575,43.2187,43.0895,43.1915,41600.0
2005-12-16 10:30:00,63.55,63.7,63.44,63.65,32900.0,43.1915,43.2934,43.1167,43.2594,32900.0
2005-12-16 10:40:00,63.68,63.7,63.42,63.58,29700.0,43.2798,43.2934,43.1031,43.2119,29700.0
2005-12-16 10:50:00,63.61,63.75,63.47,63.7,11100.0,43.2323,43.3274,43.1371,43.2934,11100.0
2005-12-16 11:00:00,63.68,63.82,63.67,63.68,14700.0,43.2798,43.375,43.273,43.2798,14700.0
2005-12-16 11:10:00,63.68,63.78,63.68,63.78,21200.0,43.2798,43.3478,43.2798,43.3478,21200.0
2005-12-16 11:20:00,63.83,63.95,63.76,63.78,23600.0,43.3818,43.4633,43.3342,43.3478,23600.0
2005-12-16 11:30:00,63.78,63.83,63.71,63.72,9900.0,43.3478,43.3818,43.3002,43.307,9900.0
2005-12-16 11:40:00,63.72,63.79,63.69,63.7,17400.0,43.307,43.3546,43.2866,43.2934,17400.0
2005-12-16 11:50:00,63.75,63.8,63.72,63.79,6500.0,43.3274,43.3614,43.307,43.3546,6500.0
2005-12-16 12:00:00,63.78,63.83,63.74,63.83,12500.0,43.3478,43.3818,43.3206,43.3818,12500.0
2005-12-16 12:10:00,63.8,63.8,63.66,63.67,24800.0,43.3614,43.3614,43.2662,43.273,24800.0
2005-12-16 12:20:00,63.67,63.71,63.57,63.57,16500.0,43.273,43.3002,43.2051,43.2051,16500.0
2005-12-16 12:30:00,63.57,63.67,63.4,63.4,33700.0,43.2051,43.273,43.0895,43.0895,33700.0
2005-12-16 12:40:00,63.4,63.47,63.27,63.32,28700.0,43.0895,43.1371,43.0012,43.0352,28700.0
2005-12-16 12:50:00,63.32,63.32,63.19,63.22,30200.0,43.0352,43.0352,42.9468,42.9672,30200.0
2005-12-16 13:00:00,63.24,63.25,63.03,63.03,25300.0,42.9808,42.9876,42.8381,42.8381,25300.0
2005-12-16 13:10:00,63.04,63.06,62.9,63.0,34900.0,42.8449,42.8585,42.7497,42.8177,34900.0
2005-12-16 13:20:00,63.06,63.16,62.98,63.16,35700.0,42.8585,42.9264,42.8041,42.9264,35700.0
2005-12-16 13:30:00,63.17,63.17,62.97,62.99,9400.0,42.9332,42.9332,42.7973,42.8109,9400.0
2005-12-16 13:40:00,62.99,63.0,62.98,62.99,9800.0,42.8109,42.8177,42.8041,42.8109,9800.0
2005-12-16 13:50:00,62.99,63.0,62.99,63.0,15200.0,42.8109,42.8177,42.8109,42.8177,15200.0
2005-12-16 14:00:00,62.99,63.17,62.99,63.17,19600.0,42.8109,42.9332,42.8109,42.9332,19600.0
2005-12-16 14:10:00,63.17,63.35,63.17,63.35,9300.0,42.9332,43.0556,42.9332,43.0556,9300.0
2005-12-16 14:20:00,63.35,63.4,63.27,63.3,12600.0,43.0556,43.0895,43.0012,43.0216,12600.0
2005-12-16 14:30:00,63.28,63.44,63.28,63.39,11700.0,43.008,43.1167,43.008,43.0827,11700.0
2005-12-16 14:40:00,63.39,63.45,63.3,63.45,13700.0,43.0827,43.1235,43.0216,43.1235,13700.0
2005-12-16 14:50:00,63.45,63.45,63.28,63.28,16200.0,43.1235,43.1235,43.008,43.008,16200.0
2005-12-16 15:00:00,63.27,63.27,63.08,63.08,27900.0,43.0012,43.0012,42.872,42.872,27900.0
2005-12-16 15:10:00,63.09,63.16,63.09,63.11,17900.0,42.8788,42.9264,42.8788,42.8924,17900.0
2005-12-16 15:20:00,63.11,63.32,63.1,63.17,47900.0,42.8924,43.0352,42.8856,42.9332,47900.0
2005-12-16 15:30:00,63.17,63.2,63.11,63.13,28000.0,42.9332,42.9536,42.8924,42.906,28000.0
2005-12-16 15:40:00,63.14,63.22,63.06,63.19,45700.0,42.9128,42.9672,42.8585,42.9468,45700.0
2005-12-16 15:50:00,63.19,63.35,63.13,63.34,68500.0,42.9468,43.0556,42.906,43.0488,68500.0
2005-12-19 09:30:00,63.85,63.9,63.5,63.85,37700.0,43.3954,43.4294,43.1575,43.3954,37700.0
2005-12-19 09:40:00,63.85,63.88,63.4,63.68,236300.0,43.3954,43.4158,43.0895,43.2798,236300.0
2005-12-19 09:50:00,63.69,63.95,63.68,63.85,71400.0,43.2866,43.4633,43.2798,43.3954,71400.0
2005-12-19 10:00:00,63.85,63.92,63.85,63.89,23100.0,43.3954,43.4429,43.3954,43.4226,23100.0
2005-12-19 10:10:00,63.89,64.0,63.82,63.82,54600.0,43.4226,43.4973,43.375,43.375,54600.0
2005-12-19 10:20:00,63.9,63.98,63.85,63.96,28600.0,43.4294,43.4837,43.3954,43.4701,28600.0
2005-12-19 10:30:00,63.97,64.07,63.88,63.88,48300.0,43.4769,43.5449,43.4158,43.4158,48300.0
2005-12-19 10:40:00,63.88,64.0,63.88,63.98,13900.0,43.4158,43.4973,43.4158,43.4837,13900.0
2005-12-19 10:50:00,63.98,64.08,63.93,63.99,68800.0,43.4837,43.5517,43.4497,43.4905,68800.0
2005-12-19 11:00:00,63.99,64.07,63.82,63.82,23700.0,43.4905,43.5449,43.375,43.375,23700.0
2005-12-19 11:10:00,63.82,63.93,63.79,63.87,21700.0,43.375,43.4497,43.3546,43.409,21700.0
2005-12-19 11:20:00,63.9,64.01,63.9,64.01,21200.0,43.4294,43.5041,43.4294,43.5041,21200.0
2005-12-19 11:30:00,64.0,64.1,63.9,64.07,33800.0,43.4973,43.5653,43.4294,43.5449,33800.0
2005-12-19 11:40:00,64.08,64.18,64.04,64.16,36200.0,43.5517,43.6197,43.5245,43.6061,36200.0
2005-12-19 11:50:00,64.17,64.18,64.02,64.13,18200.0,43.6129,43.6197,43.5109,43.5857,18200.0
2005-12-19 12:00:00,64.12,64.15,64.03,64.03,15700.0,43.5789,43.5993,43.5177,43.5177,15700.0
2005-12-19 12:10:00,64.03,64.05,63.99,63.99,14500.0,43.5177,43.5313,43.4905,43.4905,14500.0
2005-12-19 12:20:00,64.0,64.05,63.93,63.98,31600.0,43.4973,43.5313,43.4497,43.4837,31600.0
2005-12-19 12:30:00,63.98,63.98,63.71,63.74,25200.0,43.4837,43.4837,43.3002,43.3206,25200.0
2005-12-19 12:40:00,63.74,63.74,63.6,63.6,11100.0,43.3206,43.3206,43.2255,43.2255,11100.0
2005-12-19 12:50:00,63.6,63.78,63.6,63.71,34500.0,43.2255,43.3478,43.2255,43.3002,34500.0
2005-12-19 13:00:00,63.74,63.75,63.5,63.6,93100.0,43.3206,43.3274,43.1575,43.2255,93100.0
2005-12-19 13:10:00,63.56,63.65,63.55,63.58,16700.0,43.1983,43.2594,43.1915,43.2119,16700.0
2005-12-19 13:20:00,63.6,63.65,63.54,63.55,15700.0,43.2255,43.2594,43.1847,43.1915,15700.0
2005-12-19 13:30:00,63.55,63.57,63.23,63.38,20300.0,43.1915,43.2051,42.974,43.0759,20300.0
2005-12-19 13:40:00,63.33,63.4,63.13,63.21,29100.0,43.042,43.0895,42.906,42.9604,29100.0
2005-12-19 13:50:00,63.2,63.31,63.08,63.26,36100.0,42.9536,43.0284,42.872,42.9944,36100.0
2005-12-19 14:00:00,63.24,63.28,63.08,63.15,26600.0,42.9808,43.008,42.872,42.9196,26600.0
2005-12-19 14:10:00,63.18,63.21,62.97,63.0,20400.0,42.94,42.9604,42.7973,42.8177,20400.0
2005-12-19 14:20:00,63.0,63.19,62.96,63.05,22000.0,42.8177,42.9468,42.7905,42.8517,22000.0
2005-12-19 14:30:00,63.1,63.28,63.05,63.2,29500.0,42.8856,43.008,42.8517,42.9536,29500.0
2005-12-19 14:40:00,63.23,63.4,63.23,63.38,31900.0,42.974,43.0895,42.974,43.0759,31900.0
2005-12-19 14:50:00,63.39,63.44,63.36,63.41,26900.0,43.0827,43.1167,43.0623,43.0963,26900.0
2005-12-19 15:00:00,63.4,63.43,63.3,63.3,20500.0,43.0895,43.1099,43.0216,43.0216,20500.0
2005-12-19 15:10:00,63.3,63.38,63.21,63.23,19900.0,43.0216,43.0759,42.9604,42.974,19900.0
2005-12-19 15:20:00,63.24,63.27,62.97,62.97,30500.0,42.9808,43.0012,42.7973,42.7973,30500.0
2005-12-19 15:30:00,62.95,63.03,62.85,63.01,46400.0,42.7837,42.8381,42.7157,42.8245,46400.0
2005-12-19 15:40:00,63.02,63.11,62.95,62.96,27100.0,42.8313,42.8924,42.7837,42.7905,27100.0
2005-12-19 15:50:00,62.94,63.01,62.85,62.94,63300.0,42.7769,42.8245,42.7157,42.7769,63300.0
2005-12-20 09:30:00,62.97,63.0,62.12,62.34,87800.0,42.7973,42.8177,42.2196,42.3691,87800.0
2005-12-20 09:40:00,62.37,62.72,62.34,62.66,119000.0,42.3895,42.6274,42.3691,42.5866,119000.0
2005-12-20 09:50:00,62.66,62.85,62.39,62.53,58800.0,42.5866,42.7157,42.4031,42.4982,58800.0
2005-12-20 10:00:00,62.53,63.12,62.4,63.07,88100.0,42.4982,42.8992,42.4099,42.8653,88100.0
2005-12-20 10:10:00,63.06,63.08,62.6,62.6,57300.0,42.8585,42.872,42.5458,42.5458,57300.0
2005-12-20 10:20:00,62.61,62.75,62.56,62.57,28400.0,42.5526,42.6478,42.5186,42.5254,28400.0
2005-12-20 10:30:00,62.59,62.88,62.59,62.88,32700.0,42.539,42.7361,42.539,42.7361,32700.0
2005-12-20 10:40:00,62.88,63.0,62.65,62.71,29500.0,42.7361,42.8177,42.5798,42.6206,29500.0
2005-12-20 10:50:00,62.68,63.27,62.68,63.25,33400.0,42.6002,43.0012,42.6002,42.9876,33400.0
2005-12-20 11:00:00,63.25,63.38,63.14,63.23,34000.0,42.9876,43.0759,42.9128,42.974,34000.0
2005-12-20 11:10:00,63.25,63.41,63.19,63.36,15600.0,42.9876,43.0963,42.9468,43.0623,15600.0
2005-12-20 11:20:00,63.38,63.68,63.38,63.68,30500.0,43.0759,43.2798,43.0759,43.2798,30500.0
2005-12-20 11:30:00,63.67,63.75,63.61,63.74,25800.0,43.273,43.3274,43.2323,43.3206,25800.0
2005-12-20 11:40:00,63.7,63.75,63.6,63.65,31200.0,43.2934,43.3274,43.2255,43.2594,31200.0
2005-12-20 11:50:00,63.67,63.68,63.39,63.54,25200.0,43.273,43.2798,43.0827,43.1847,25200.0
2005-12-20 12:00:00,63.54,63.74,63.51,63.64,30400.0,43.1847,43.3206,43.1643,43.2526,30400.0
2005-12-20 12:10:00,63.69,63.75,63.65,63.7,12400.0,43.2866,43.3274,43.2594,43.2934,12400.0
2005-12-20 12:20:00,63.74,64.02,63.74,63.93,49700.0,43.3206,43.5109,43.3206,43.4497,49700.0
2005-12-20 12:30:00,63.93,64.23,63.93,64.16,54100.0,43.4497,43.6536,43.4497,43.6061,54100.0
2005-12-20 12:40:00,64.12,64.24,64.08,64.11,27200.0,43.5789,43.6604,43.5517,43.5721,27200.0
2005-12-20 12:50:00,64.11,64.15,64.0,64.05,15700.0,43.5721,43.5993,43.4973,43.5313,15700.0
2005-12-20 13:00:00,64.08,64.18,64.04,64.04,23500.0,43.5517,43.6197,43.5245,43.5245,23500.0
2005-12-20 13:10:00,64.08,64.15,64.05,64.09,18200.0,43.5517,43.5993,43.5313,43.5585,18200.0
2005-12-20 13:20:00,64.08,64.08,63.95,64.01,21300.0,43.5517,43.5517,43.4633,43.5041,21300.0
2005-12-20 13:30:00,64.0,64.03,63.93,63.95,15900.0,43.4973,43.5177,43.4497,43.4633,15900.0
2005-12-20 13:40:00,63.96,63.96,63.69,63.71,18900.0,43.4701,43.4701,43.2866,43.3002,18900.0
2005-12-20 13:50:00,63.7,63.71,63.56,63.69,18700.0,43.2934,43.3002,43.1983,43.2866,18700.0
2005-12-20 14:00:00,63.69,63.72,63.5,63.5,15000.0,43.2866,43.307,43.1575,43.1575,15000.0
2005-12-20 14:10:00,63.54,63.71,63.51,63.68,32300.0,43.1847,43.3002,43.1643,43.2798,32300.0
2005-12-20 14:20:00,63.68,63.82,63.64,63.78,31600.0,43.2798,43.375,43.2526,43.3478,31600.0
2005-12-20 14:30:00,63.78,63.85,63.75,63.76,11000.0,43.3478,43.3954,43.3274,43.3342,11000.0
2005-12-20 14:40:00,63.78,63.93,63.76,63.92,31900.0,43.3478,43.4497,43.3342,43.4429,31900.0
2005-12-20 14:50:00,63.92,63.93,63.66,63.81,58000.0,43.4429,43.4497,43.2662,43.3682,58000.0
2005-12-20 15:00:00,63.82,63.85,63.68,63.68,18000.0,43.375,43.3954,43.2798,43.2798,18000.0
2005-12-20 15:10:00,63.68,63.73,63.62,63.62,31300.0,43.2798,43.3138,43.2391,43.2391,31300.0
2005-12-20 15:20:00,63.63,63.7,63.51,63.55,13900.0,43.2459,43.2934,43.1643,43.1915,13900.0
2005-12-20 15:30:00,63.59,63.67,63.5,63.59,38000.0,43.2187,43.273,43.1575,43.2187,38000.0
2005-12-20 15:40:00,63.56,63.58,63.3,63.36,71600.0,43.1983,43.2119,43.0216,43.0623,71600.0
2005-12-20 15:50:00,63.37,63.55,63.33,63.46,77300.0,43.0691,43.1915,43.042,43.1303,77300.0
2005-12-21 09:30:00,63.95,63.95,63.45,63.66,73300.0,43.4633,43.4633,43.1235,43.2662,73300.0
2005-12-21 09:40:00,63.71,63.94,63.48,63.51,57900.0,43.3002,43.4565,43.1439,43.1643,57900.0
2005-12-21 09:50:00,63.5,63.83,63.43,63.74,201700.0,43.1575,43.3818,43.1099,43.3206,201700.0
2005-12-21 10:00:00,63.76,63.94,63.74,63.91,85500.0,43.3342,43.4565,43.3206,43.4362,85500.0
2005-12-21 10:10:00,63.91,63.97,63.79,63.87,71000.0,43.4362,43.4769,43.3546,43.409,71000.0
2005-12-21 10:20:00,63.88,64.19,63.87,64.15,91700.0,43.4158,43.6265,43.409,43.5993,91700.0
2005-12-21 10:30:00,64.15,64.17,63.79,63.89,50500.0,43.5993,43.6129,43.3546,43.4226,50500.0
2005-12-21 10:40:00,63.86,63.96,63.69,63.83,36500.0,43.4022,43.4701,43.2866,43.3818,36500.0
2005-12-21 10:50:00,63.83,63.83,63.68,63.71,28400.0,43.3818,43.3818,43.2798,43.3002,28400.0
2005-12-21 11:00:00,63.71,63.78,63.52,63.67,50900.0,43.3002,43.3478,43.1711,43.273,50900.0
2005-12-21 11:10:00,63.67,63.67,63.52,63.54,46200.0,43.273,43.273,43.1711,43.1847,46200.0
2005-12-21 11:20:00,63.53,63.59,63.45,63.47,37700.0,43.1779,43.2187,43.1235,43.1371,37700.0
2005-12-21 11:30:00,63.47,63.57,63.45,63.54,33000.0,43.1371,43.2051,43.1235,43.1847,33000.0
2005-12-21 11:40:00,63.55,63.73,63.54,63.7,38800.0,43.1915,43.3138,43.1847,43.2934,38800.0
2005-12-21 11:50:00,63.7,63.8,63.65,63.77,24500.0,43.2934,43.3614,43.2594,43.341,24500.0
2005-12-21 12:00:00,63.77,63.86,63.75,63.75,23400.0,43.341,43.4022,43.3274,43.3274,23400.0
2005-12-21 12:10:00,63.75,63.93,63.75,63.93,22900.0,43.3274,43.4497,43.3274,43.4497,22900.0
2005-12-21 12:20:00,63.91,63.92,63.83,63.9,33300.0,43.4362,43.4429,43.3818,43.4294,33300.0
2005-12-21 12:30:00,63.9,64.03,63.88,63.97,13500.0,43.4294,43.5177,43.4158,43.4769,13500.0
2005-12-21 12:40:00,63.95,63.97,63.89,63.92,16400.0,43.4633,43.4769,43.4226,43.4429,16400.0
2005-12-21 12:50:00,63.89,63.94,63.79,63.94,11600.0,43.4226,43.4565,43.3546,43.4565,11600.0
2005-12-21 13:00:00,63.94,63.99,63.9,63.94,14700.0,43.4565,43.4905,43.4294,43.4565,14700.0
2005-12-21 13:10:00,63.94,63.94,63.88,63.91,13600.0,43.4565,43.4565,43.4158,43.4362,13600.0
2005-12-21 13:20:00,63.91,63.97,63.84,63.88,29000.0,43.4362,43.4769,43.3886,43.4158,29000.0
2005-12-21 13:30:00,63.88,63.93,63.53,63.82,26400.0,43.4158,43.4497,43.1779,43.375,26400.0
2005-12-21 13:40:00,63.83,63.85,63.75,63.85,22200.0,43.3818,43.3954,43.3274,43.3954,22200.0
2005-12-21 13:50:00,63.79,63.87,63.72,63.73,27600.0,43.3546,43.409,43.307,43.3138,27600.0
2005-12-21 14:00:00,63.72,63.76,63.59,63.61,15800.0,43.307,43.3342,43.2187,43.2323,15800.0
2005-12-21 14:10:00,63.6,63.7,63.47,63.5,23300.0,43.2255,43.2934,43.1371,43.1575,23300.0
2005-12-21 14:20:00,63.52,63.53,63.48,63.51,14400.0,43.1711,43.1779,43.1439,43.1643,14400.0
2005-12-21 14:30:00,63.53,63.59,63.48,63.59,23300.0,43.1779,43.2187,43.1439,43.2187,23300.0
2005-12-21 14:40:00,63.57,63.57,63.48,63.54,24100.0,43.2051,43.2051,43.1439,43.1847,24100.0
2005-12-21 14:50:00,63.54,63.65,63.49,63.55,44800.0,43.1847,43.2594,43.1507,43.1915,44800.0
2005-12-21 15:00:00,63.56,63.56,63.27,63.4,34400.0,43.1983,43.1983,43.0012,43.0895,34400.0
2005-12-21 15:10:00,63.4,63.56,63.38,63.45,22000.0,43.0895,43.1983,43.0759,43.1235,22000.0
2005-12-21 15:20:00,63.46,63.5,63.3,63.3,17900.0,43.1303,43.1575,43.0216,43.0216,17900.0
2005-12-21 15:30:00,63.3,63.55,63.3,63.55,25000.0,43.0216,43.1915,43.0216,43.1915,25000.0
2005-12-21 15:40:00,63.56,63.86,63.55,63.86,47700.0,43.1983,43.4022,43.1915,43.4022,47700.0
2005-12-21 15:50:00,63.86,63.88,63.72,63.76,129900.0,43.4022,43.4158,43.307,43.3342,129900.0
2005-12-22 09:30:00,63.98,64.0,63.67,63.67,35200.0,43.4837,43.4973,43.273,43.273,35200.0
2005-12-22 09:40:00,63.68,63.75,63.46,63.53,38800.0,43.2798,43.3274,43.1303,43.1779,38800.0
2005-12-22 09:50:00,63.52,63.76,63.52,63.55,26600.0,43.1711,43.3342,43.1711,43.1915,26600.0
2005-12-22 10:00:00,63.55,63.75,63.46,63.54,26800.0,43.1915,43.3274,43.1303,43.1847,26800.0
2005-12-22 10:10:00,63.53,63.53,63.05,63.2,55500.0,43.1779,43.1779,42.8517,42.9536,55500.0
2005-12-22 10:20:00,63.15,63.31,63.02,63.06,51100.0,42.9196,43.0284,42.8313,42.8585,51100.0
2005-12-22 10:30:00,63.09,63.18,62.97,63.07,97600.0,42.8788,42.94,42.7973,42.8653,97600.0
2005-12-22 10:40:00,63.07,63.12,62.83,62.87,43400.0,42.8653,42.8992,42.7021,42.7293,43400.0
2005-12-22 10:50:00,62.84,63.16,62.82,63.05,28700.0,42.7089,42.9264,42.6953,42.8517,28700.0
2005-12-22 11:00:00,63.05,63.21,63.0,63.21,193800.0,42.8517,42.9604,42.8177,42.9604,193800.0
2005-12-22 11:10:00,63.18,63.54,63.18,63.34,45500.0,42.94,43.1847,42.94,43.0488,45500.0
2005-12-22 11:20:00,63.33,63.45,63.33,63.44,20000.0,43.042,43.1235,43.042,43.1167,20000.0
2005-12-22 11:30:00,63.45,63.62,63.45,63.6,100500.0,43.1235,43.2391,43.1235,43.2255,100500.0
2005-12-22 11:40:00,63.59,63.63,63.48,63.54,23600.0,43.2187,43.2459,43.1439,43.1847,23600.0
2005-12-22 11:50:00,63.53,63.66,63.53,63.66,11400.0,43.1779,43.2662,43.1779,43.2662,11400.0
2005-12-22 12:00:00,63.66,63.72,63.58,63.69,14600.0,43.2662,43.307,43.2119,43.2866,14600.0
2005-12-22 12:10:00,63.69,63.78,63.64,63.69,18400.0,43.2866,43.3478,43.2526,43.2866,18400.0
2005-12-22 12:20:00,63.69,63.71,63.64,63.66,9100.0,43.2866,43.3002,43.2526,43.2662,9100.0
2005-12-22 12:30:00,63.65,63.69,63.63,63.67,9200.0,43.2594,43.2866,43.2459,43.273,9200.0
2005-12-22 12:40:00,63.67,63.7,63.55,63.62,25600.0,43.273,43.2934,43.1915,43.2391,25600.0
2005-12-22 12:50:00,63.61,63.7,63.61,63.69,15800.0,43.2323,43.2934,43.2323,43.2866,15800.0
2005-12-22 13:00:00,63.69,63.78,63.67,63.74,27700.0,43.2866,43.3478,43.273,43.3206,27700.0
2005-12-22 13:10:00,63.74,63.75,63.67,63.71,11900.0,43.3206,43.3274,43.273,43.3002,11900.0
2005-12-22 13:20:00,63.7,63.7,63.64,63.69,16400.0,43.2934,43.2934,43.2526,43.2866,16400.0
2005-12-22 13:30:00,63.69,63.95,63.67,63.95,40800.0,43.2866,43.4633,43.273,43.4633,40800.0
2005-12-22 13:40:00,63.95,63.99,63.94,63.98,23700.0,43.4633,43.4905,43.4565,43.4837,23700.0
2005-12-22 13:50:00,63.99,64.4,63.99,64.35,102700.0,43.4905,43.7692,43.4905,43.7352,102700.0
2005-12-22 14:00:00,64.36,64.47,64.29,64.4,122600.0,43.742,43.8168,43.6944,43.7692,122600.0
2005-12-22 14:10:00,64.37,64.49,64.36,64.46,41100.0,43.7488,43.8303,43.742,43.81,41100.0
2005-12-22 14:20:00,64.46,64.48,64.38,64.39,34300.0,43.81,43.8236,43.7556,43.7624,34300.0
2005-12-22 14:30:00,64.4,64.48,64.3,64.3,83400.0,43.7692,43.8236,43.7012,43.7012,83400.0
2005-12-22 14:40:00,64.3,64.46,64.3,64.46,27500.0,43.7012,43.81,43.7012,43.81,27500.0
2005-12-22 14:50:00,64.46,64.48,64.39,64.45,93700.0,43.81,43.8236,43.7624,43.8032,93700.0
2005-12-22 15:00:00,64.45,64.48,64.38,64.41,30500.0,43.8032,43.8236,43.7556,43.776,30500.0
2005-12-22 15:10:00,64.41,64.41,64.3,64.31,18400.0,43.776,43.776,43.7012,43.708,18400.0
2005-12-22 15:20:00,64.3,64.37,64.21,64.31,21500.0,43.7012,43.7488,43.64,43.708,21500.0
2005-12-22 15:30:00,64.32,64.39,64.22,64.37,36200.0,43.7148,43.7624,43.6468,43.7488,36200.0
2005-12-22 15:40:00,64.37,64.42,64.25,64.3,40100.0,43.7488,43.7828,43.6672,43.7012,40100.0
2005-12-22 15:50:00,64.31,64.43,64.3,64.43,60500.0,43.708,43.7896,43.7012,43.7896,60500.0
2005-12-23 09:30:00,64.45,64.46,64.21,64.45,20700.0,43.8032,43.81,43.64,43.8032,20700.0
2005-12-23 09:40:00,64.45,64.46,64.0,64.0,37100.0,43.8032,43.81,43.4973,43.4973,37100.0
2005-12-23 09:50:00,64.03,64.39,63.9,64.33,36100.0,43.5177,43.7624,43.4294,43.7216,36100.0
2005-12-23 10:00:00,64.28,64.4,64.25,64.35,16000.0,43.6876,43.7692,43.6672,43.7352,16000.0
2005-12-23 10:10:00,64.39,64.9,64.32,64.51,32400.0,43.7624,44.109,43.7148,43.8439,32400.0
2005-12-23 10:20:00,64.48,64.89,64.48,64.75,74800.0,43.8236,44.1022,43.8236,44.0071,74800.0
2005-12-23 10:30:00,64.78,64.82,64.46,64.55,45900.0,44.0274,44.0546,43.81,43.8711,45900.0
2005-12-23 10:40:00,64.56,64.88,64.56,64.88,103600.0,43.8779,44.0954,43.8779,44.0954,103600.0
2005-12-23 10:50:00,64.9,65.02,64.61,64.88,112600.0,44.109,44.1906,43.9119,44.0954,112600.0
2005-12-23 11:00:00,64.88,65.19,64.88,65.03,61700.0,44.0954,44.3061,44.0954,44.1974,61700.0
2005-12-23 11:10:00,65.01,65.08,65.01,65.07,25300.0,44.1838,44.2313,44.1838,44.2245,25300.0
2005-12-23 11:20:00,65.04,65.17,65.03,65.09,66700.0,44.2042,44.2925,44.1974,44.2381,66700.0
2005-12-23 11:30:00,65.08,65.08,64.85,64.9,20600.0,44.2313,44.2313,44.075,44.109,20600.0
2005-12-23 11:40:00,64.9,64.96,64.84,64.92,18800.0,44.109,44.1498,44.0682,44.1226,18800.0
2005-12-23 11:50:00,64.93,65.0,64.86,64.9,22900.0,44.1294,44.177,44.0818,44.109,22900.0
2005-12-23 12:00:00,64.9,64.98,64.89,64.95,56800.0,44.109,44.1634,44.1022,44.143,56800.0
2005-12-23 12:10:00,64.93,64.95,64.83,64.95,32100.0,44.1294,44.143,44.0614,44.143,32100.0
2005-12-23 12:20:00,64.95,65.0,64.94,64.94,24300.0,44.143,44.177,44.1362,44.1362,24300.0
2005-12-23 12:30:00,64.93,65.0,64.92,64.99,35200.0,44.1294,44.177,44.1226,44.1702,35200.0
2005-12-23 12:40:00,65.0,65.02,64.89,64.9,33200.0,44.177,44.1906,44.1022,44.109,33200.0
2005-12-23 12:50:00,64.9,64.9,64.66,64.85,266700.0,44.109,44.109,43.9459,44.075,266700.0
2005-12-23 13:00:00,64.85,64.92,64.85,64.88,23900.0,44.075,44.1226,44.075,44.0954,23900.0
2005-12-23 13:10:00,64.88,64.99,64.88,64.91,24400.0,44.0954,44.1702,44.0954,44.1158,24400.0
2005-12-23 13:20:00,64.92,64.93,64.79,64.86,42200.0,44.1226,44.1294,44.0342,44.0818,42200.0
2005-12-23 13:30:00,64.87,64.9,64.77,64.9,15100.0,44.0886,44.109,44.0206,44.109,15100.0
2005-12-23 13:40:00,64.91,64.97,64.91,64.94,12300.0,44.1158,44.1566,44.1158,44.1362,12300.0
2005-12-23 13:50:00,64.95,64.95,64.86,64.92,11000.0,44.143,44.143,44.0818,44.1226,11000.0
2005-12-23 14:00:00,64.92,65.0,64.9,64.99,11800.0,44.1226,44.177,44.109,44.1702,11800.0
2005-12-23 14:10:00,65.0,65.03,64.78,64.81,25800.0,44.177,44.1974,44.0274,44.0478,25800.0
2005-12-23 14:20:00,64.8,64.81,64.71,64.72,11500.0,44.041,44.0478,43.9799,43.9867,11500.0
2005-12-23 14:30:00,64.74,64.87,64.73,64.84,10100.0,44.0003,44.0886,43.9935,44.0682,10100.0
2005-12-23 14:40:00,64.83,65.02,64.79,65.02,12800.0,44.0614,44.1906,44.0342,44.1906,12800.0
2005-12-23 14:50:00,65.02,65.15,65.02,65.13,14600.0,44.1906,44.2789,44.1906,44.2653,14600.0
2005-12-23 15:00:00,65.11,65.31,65.1,65.3,51700.0,44.2517,44.3877,44.2449,44.3809,51700.0
2005-12-23 15:10:00,65.3,65.3,65.07,65.08,37000.0,44.3809,44.3809,44.2245,44.2313,37000.0
2005-12-23 15:20:00,65.09,65.21,65.01,65.01,29600.0,44.2381,44.3197,44.1838,44.1838,29600.0
2005-12-23 15:30:00,65.01,65.04,64.85,64.86,35000.0,44.1838,44.2042,44.075,44.0818,35000.0
2005-12-23 15:40:00,64.87,64.91,64.71,64.8,35900.0,44.0886,44.1158,43.9799,44.041,35900.0
2005-12-23 15:50:00,64.8,64.95,64.8,64.95,38400.0,44.041,44.143,44.041,44.143,38400.0
2005-12-27 09:30:00,65.88,66.11,65.73,66.05,132300.0,44.7751,44.9314,44.6731,44.8906,132300.0
2005-12-27 09:40:00,66.03,66.1,65.75,65.88,137100.0,44.877,44.9246,44.6867,44.7751,137100.0
2005-12-27 09:50:00,65.85,66.48,65.84,66.4,171400.0,44.7547,45.1828,44.7479,45.1285,171400.0
2005-12-27 10:00:00,66.49,66.6,66.14,66.23,231700.0,45.1896,45.2644,44.9518,45.0129,231700.0
2005-12-27 10:10:00,66.22,66.25,66.02,66.2,85600.0,45.0061,45.0265,44.8702,44.9925,85600.0
2005-12-27 10:20:00,66.19,66.34,66.1,66.21,42500.0,44.9857,45.0877,44.9246,44.9993,42500.0
2005-12-27 10:30:00,66.21,66.47,66.19,66.31,59000.0,44.9993,45.176,44.9857,45.0673,59000.0
2005-12-27 10:40:00,66.33,66.45,66.33,66.42,92100.0,45.0809,45.1625,45.0809,45.1421,92100.0
2005-12-27 10:50:00,66.4,66.54,66.4,66.42,50900.0,45.1285,45.2236,45.1285,45.1421,50900.0
2005-12-27 11:00:00,66.4,66.44,66.3,66.31,36700.0,45.1285,45.1557,45.0605,45.0673,36700.0
2005-12-27 11:10:00,66.3,66.41,66.3,66.32,23600.0,45.0605,45.1353,45.0605,45.0741,23600.0
2005-12-27 11:20:00,66.32,66.32,66.01,66.07,68000.0,45.0741,45.0741,44.8634,44.9042,68000.0
2005-12-27 11:30:00,66.05,66.05,65.9,65.9,65800.0,44.8906,44.8906,44.7886,44.7886,65800.0
2005-12-27 11:40:00,65.9,65.9,65.64,65.8,59500.0,44.7886,44.7886,44.6119,44.7207,59500.0
2005-12-27 11:50:00,65.79,65.84,65.51,65.56,32400.0,44.7139,44.7479,44.5236,44.5576,32400.0
2005-12-27 12:00:00,65.56,65.67,65.48,65.67,41300.0,44.5576,44.6323,44.5032,44.6323,41300.0
2005-12-27 12:10:00,65.67,65.75,65.52,65.6,24400.0,44.6323,44.6867,44.5304,44.5848,24400.0
2005-12-27 12:20:00,65.63,65.8,65.61,65.76,18000.0,44.6051,44.7207,44.5916,44.6935,18000.0
2005-12-27 12:30:00,65.75,65.79,65.65,65.78,19800.0,44.6867,44.7139,44.6187,44.7071,19800.0
2005-12-27 12:40:00,65.82,65.96,65.75,65.85,22700.0,44.7343,44.8294,44.6867,44.7547,22700.0
2005-12-27 12:50:00,65.87,65.88,65.76,65.84,9700.0,44.7683,44.7751,44.6935,44.7479,9700.0
2005-12-27 13:00:00,65.85,65.85,65.75,65.78,11800.0,44.7547,44.7547,44.6867,44.7071,11800.0
2005-12-27 13:10:00,65.78,65.82,65.66,65.71,15800.0,44.7071,44.7343,44.6255,44.6595,15800.0
2005-12-27 13:20:00,65.7,65.7,65.53,65.54,24800.0,44.6527,44.6527,44.5372,44.544,24800.0
2005-12-27 13:30:00,65.52,65.54,65.4,65.49,37700.0,44.5304,44.544,44.4488,44.51,37700.0
2005-12-27 13:40:00,65.48,65.69,65.48,65.65,37700.0,44.5032,44.6459,44.5032,44.6187,37700.0
2005-12-27 13:50:00,65.67,65.68,65.56,65.68,28100.0,44.6323,44.6391,44.5576,44.6391,28100.0
2005-12-27 14:00:00,65.66,65.72,65.63,65.64,22200.0,44.6255,44.6663,44.6051,44.6119,22200.0
2005-12-27 14:10:00,65.65,65.71,65.62,65.67,20300.0,44.6187,44.6595,44.5983,44.6323,20300.0
2005-12-27 14:20:00,65.67,65.75,65.61,65.75,21300.0,44.6323,44.6867,44.5916,44.6867,21300.0
2005-12-27 14:30:00,65.75,65.95,65.73,65.93,68600.0,44.6867,44.8226,44.6731,44.809,68600.0
2005-12-27 14:40:00,65.93,66.05,65.9,66.03,52500.0,44.809,44.8906,44.7886,44.877,52500.0
2005-12-27 14:50:00,66.02,66.11,65.98,66.09,34700.0,44.8702,44.9314,44.843,44.9178,34700.0
2005-12-27 15:00:00,66.08,66.1,65.79,65.85,65300.0,44.911,44.9246,44.7139,44.7547,65300.0
2005-12-27 15:10:00,65.82,65.96,65.8,65.87,31500.0,44.7343,44.8294,44.7207,44.7683,31500.0
2005-12-27 15:20:00,65.86,65.91,65.75,65.77,53300.0,44.7615,44.7954,44.6867,44.7003,53300.0
2005-12-27 15:30:00,65.78,65.84,65.72,65.81,38200.0,44.7071,44.7479,44.6663,44.7275,38200.0
2005-12-27 15:40:00,65.81,65.83,65.65,65.66,59200.0,44.7275,44.7411,44.6187,44.6255,59200.0
2005-12-27 15:50:00,65.67,65.69,65.63,65.63,39900.0,44.6323,44.6459,44.6051,44.6051,39900.0
2005-12-28 09:30:00,65.51,65.73,65.5,65.61,46600.0,44.5236,44.6731,44.5168,44.5916,46600.0
2005-12-28 09:40:00,65.6,65.67,64.9,64.9,64700.0,44.5848,44.6323,44.109,44.109,64700.0
2005-12-28 09:50:00,64.9,65.26,64.84,65.08,63500.0,44.109,44.3537,44.0682,44.2313,63500.0
2005-12-28 10:00:00,65.1,65.5,65.1,65.36,45900.0,44.2449,44.5168,44.2449,44.4216,45900.0
2005-12-28 10:10:00,65.36,65.5,65.1,65.16,35300.0,44.4216,44.5168,44.2449,44.2857,35300.0
2005-12-28 10:20:00,65.18,65.41,65.18,65.37,52100.0,44.2993,44.4556,44.2993,44.4284,52100.0
2005-12-28 10:30:00,65.37,65.69,65.36,65.65,47800.0,44.4284,44.6459,44.4216,44.6187,47800.0
2005-12-28 10:40:00,65.64,65.74,65.28,65.3,35000.0,44.6119,44.6799,44.3673,44.3809,35000.0
2005-12-28 10:50:00,65.27,65.46,65.26,65.43,23700.0,44.3605,44.4896,44.3537,44.4692,23700.0
2005-12-28 11:00:00,65.44,65.56,65.36,65.52,20000.0,44.476,44.5576,44.4216,44.5304,20000.0
2005-12-28 11:10:00,65.54,65.67,65.44,65.6,33000.0,44.544,44.6323,44.476,44.5848,33000.0
2005-12-28 11:20:00,65.63,65.64,65.54,65.56,21200.0,44.6051,44.6119,44.544,44.5576,21200.0
2005-12-28 11:30:00,65.59,65.86,65.59,65.81,27600.0,44.578,44.7615,44.578,44.7275,27600.0
2005-12-28 11:40:00,65.8,65.88,65.76,65.76,19200.0,44.7207,44.7751,44.6935,44.6935,19200.0
2005-12-28 11:50:00,65.76,65.81,65.65,65.81,12900.0,44.6935,44.7275,44.6187,44.7275,12900.0
2005-12-28 12:00:00,65.8,65.92,65.78,65.82,20500.0,44.7207,44.8022,44.7071,44.7343,20500.0
2005-12-28 12:10:00,65.81,65.86,65.78,65.86,10100.0,44.7275,44.7615,44.7071,44.7615,10100.0
2005-12-28 12:20:00,65.86,65.96,65.86,65.96,11900.0,44.7615,44.8294,44.7615,44.8294,11900.0
2005-12-28 12:30:00,65.95,66.16,65.95,66.16,37000.0,44.8226,44.9654,44.8226,44.9654,37000.0
2005-12-28 12:40:00,66.18,66.25,66.03,66.06,30700.0,44.9789,45.0265,44.877,44.8974,30700.0
2005-12-28 12:50:00,66.06,66.1,66.02,66.07,24900.0,44.8974,44.9246,44.8702,44.9042,24900.0
2005-12-28 13:00:00,66.07,66.09,66.01,66.08,12600.0,44.9042,44.9178,44.8634,44.911,12600.0
2005-12-28 13:10:00,66.07,66.1,66.03,66.08,22800.0,44.9042,44.9246,44.877,44.911,22800.0
2005-12-28 13:20:00,66.07,66.08,65.93,66.0,19500.0,44.9042,44.911,44.809,44.8566,19500.0
2005-12-28 13:30:00,65.99,66.05,65.97,66.04,19900.0,44.8498,44.8906,44.8362,44.8838,19900.0
2005-12-28 13:40:00,66.01,66.03,65.86,65.92,39400.0,44.8634,44.877,44.7615,44.8022,39400.0
2005-12-28 13:50:00,65.92,65.97,65.86,65.95,35200.0,44.8022,44.8362,44.7615,44.8226,35200.0
2005-12-28 14:00:00,65.95,66.05,65.95,65.96,20000.0,44.8226,44.8906,44.8226,44.8294,20000.0
2005-12-28 14:10:00,65.96,65.97,65.88,65.93,18400.0,44.8294,44.8362,44.7751,44.809,18400.0
2005-12-28 14:20:00,65.95,66.0,65.77,65.78,38100.0,44.8226,44.8566,44.7003,44.7071,38100.0
2005-12-28 14:30:00,65.77,65.93,65.77,65.93,25800.0,44.7003,44.809,44.7003,44.809,25800.0
2005-12-28 14:40:00,65.93,65.99,65.91,65.92,37000.0,44.809,44.8498,44.7954,44.8022,37000.0
2005-12-28 14:50:00,65.93,65.97,65.9,65.94,22000.0,44.809,44.8362,44.7886,44.8158,22000.0
2005-12-28 15:00:00,65.94,65.95,65.82,65.88,19400.0,44.8158,44.8226,44.7343,44.7751,19400.0
2005-12-28 15:10:00,65.88,65.91,65.77,65.88,40900.0,44.7751,44.7954,44.7003,44.7751,40900.0
2005-12-28 15:20:00,65.9,65.95,65.83,65.94,51800.0,44.7886,44.8226,44.7411,44.8158,51800.0
2005-12-28 15:30:00,65.93,65.93,65.62,65.62,44300.0,44.809,44.809,44.5983,44.5983,44300.0
2005-12-28 15:40:00,65.63,65.63,65.51,65.54,56100.0,44.6051,44.6051,44.5236,44.544,56100.0
2005-12-28 15:50:00,65.54,65.57,65.5,65.54,46300.0,44.544,44.5644,44.5168,44.544,46300.0
2005-12-29 09:30:00,65.2,65.25,65.0,65.24,47400.0,44.3129,44.3469,44.177,44.3401,47400.0
2005-12-29 09:40:00,65.23,65.24,65.16,65.19,25600.0,44.3333,44.3401,44.2857,44.3061,25600.0
2005-12-29 09:50:00,65.2,65.38,65.12,65.36,38700.0,44.3129,44.4352,44.2585,44.4216,38700.0
2005-12-29 10:00:00,65.36,65.45,65.29,65.31,41400.0,44.4216,44.4828,44.3741,44.3877,41400.0
2005-12-29 10:10:00,65.3,65.33,65.21,65.27,27500.0,44.3809,44.4012,44.3197,44.3605,27500.0
2005-12-29 10:20:00,65.27,65.34,65.21,65.24,20200.0,44.3605,44.408,44.3197,44.3401,20200.0
2005-12-29 10:30:00,65.23,65.3,65.2,65.21,39800.0,44.3333,44.3809,44.3129,44.3197,39800.0
2005-12-29 10:40:00,65.21,65.22,65.14,65.2,20500.0,44.3197,44.3265,44.2721,44.3129,20500.0
2005-12-29 10:50:00,65.22,65.27,65.21,65.27,20100.0,44.3265,44.3605,44.3197,44.3605,20100.0
2005-12-29 11:00:00,65.26,65.33,65.19,65.19,58500.0,44.3537,44.4012,44.3061,44.3061,58500.0
2005-12-29 11:10:00,65.19,65.3,65.16,65.25,26000.0,44.3061,44.3809,44.2857,44.3469,26000.0
2005-12-29 11:20:00,65.23,65.29,65.19,65.29,39600.0,44.3333,44.3741,44.3061,44.3741,39600.0
2005-12-29 11:30:00,65.3,65.3,65.23,65.25,44200.0,44.3809,44.3809,44.3333,44.3469,44200.0
2005-12-29 11:40:00,65.25,65.32,65.16,65.22,17800.0,44.3469,44.3945,44.2857,44.3265,17800.0
2005-12-29 11:50:00,65.2,65.21,65.15,65.17,41100.0,44.3129,44.3197,44.2789,44.2925,41100.0
2005-12-29 12:00:00,65.16,65.17,65.09,65.13,34100.0,44.2857,44.2925,44.2381,44.2653,34100.0
2005-12-29 12:10:00,65.13,65.2,65.13,65.16,14900.0,44.2653,44.3129,44.2653,44.2857,14900.0
2005-12-29 12:20:00,65.17,65.21,65.17,65.2,7900.0,44.2925,44.3197,44.2925,44.3129,7900.0
2005-12-29 12:30:00,65.21,65.23,65.19,65.23,17600.0,44.3197,44.3333,44.3061,44.3333,17600.0
2005-12-29 12:40:00,65.22,65.26,65.22,65.25,23900.0,44.3265,44.3537,44.3265,44.3469,23900.0
2005-12-29 12:50:00,65.24,65.55,65.24,65.54,35800.0,44.3401,44.5508,44.3401,44.544,35800.0
2005-12-29 13:00:00,65.54,65.62,65.54,65.58,19700.0,44.544,44.5983,44.544,44.5712,19700.0
2005-12-29 13:10:00,65.58,65.58,65.44,65.51,14800.0,44.5712,44.5712,44.476,44.5236,14800.0
2005-12-29 13:20:00,65.51,65.67,65.51,65.63,40200.0,44.5236,44.6323,44.5236,44.6051,40200.0
2005-12-29 13:30:00,65.63,66.0,65.63,65.97,65000.0,44.6051,44.8566,44.6051,44.8362,65000.0
2005-12-29 13:40:00,65.97,66.1,65.97,66.09,39200.0,44.8362,44.9246,44.8362,44.9178,39200.0
2005-12-29 13:50:00,66.09,66.15,66.0,66.02,69000.0,44.9178,44.9586,44.8566,44.8702,69000.0
2005-12-29 14:00:00,66.01,66.08,65.88,65.99,21800.0,44.8634,44.911,44.7751,44.8498,21800.0
2005-12-29 14:10:00,65.98,66.02,65.91,65.97,11600.0,44.843,44.8702,44.7954,44.8362,11600.0
2005-12-29 14:20:00,65.98,66.07,65.97,66.02,48500.0,44.843,44.9042,44.8362,44.8702,48500.0
2005-12-29 14:30:00,66.03,66.22,66.02,66.18,18700.0,44.877,45.0061,44.8702,44.9789,18700.0
2005-12-29 14:40:00,66.18,66.21,66.08,66.14,19900.0,44.9789,44.9993,44.911,44.9518,19900.0
2005-12-29 14:50:00,66.15,66.15,65.92,66.02,21400.0,44.9586,44.9586,44.8022,44.8702,21400.0
2005-12-29 15:00:00,66.03,66.03,65.78,65.79,17400.0,44.877,44.877,44.7071,44.7139,17400.0
2005-12-29 15:10:00,65.77,65.77,65.5,65.61,23800.0,44.7003,44.7003,44.5168,44.5916,23800.0
2005-12-29 15:20:00,65.61,65.75,65.61,65.73,21000.0,44.5916,44.6867,44.5916,44.6731,21000.0
2005-12-29 15:30:00,65.72,65.72,65.51,65.51,21400.0,44.6663,44.6663,44.5236,44.5236,21400.0
2005-12-29 15:40:00,65.51,65.52,65.23,65.44,60000.0,44.5236,44.5304,44.3333,44.476,60000.0
2005-12-29 15:50:00,65.45,65.5,65.35,65.35,59900.0,44.4828,44.5168,44.4148,44.4148,59900.0
2005-12-30 09:30:00,65.25,65.26,64.9,65.0,34600.0,44.3469,44.3537,44.109,44.177,34600.0
2005-12-30 09:40:00,65.01,65.54,65.01,65.45,25000.0,44.1838,44.544,44.1838,44.4828,25000.0
2005-12-30 09:50:00,65.46,66.0,65.46,65.88,39500.0,44.4896,44.8566,44.4896,44.7751,39500.0
2005-12-30 10:00:00,65.87,65.88,65.52,65.53,20800.0,44.7683,44.7751,44.5304,44.5372,20800.0
2005-12-30 10:10:00,65.58,65.76,65.43,65.5,25600.0,44.5712,44.6935,44.4692,44.5168,25600.0
2005-12-30 10:20:00,65.5,65.5,65.31,65.41,10200.0,44.5168,44.5168,44.3877,44.4556,10200.0
2005-12-30 10:30:00,65.42,65.46,65.38,65.39,5800.0,44.4624,44.4896,44.4352,44.442,5800.0
2005-12-30 10:40:00,65.39,65.5,65.32,65.37,6900.0,44.442,44.5168,44.3945,44.4284,6900.0
2005-12-30 10:50:00,65.36,65.38,65.17,65.33,19900.0,44.4216,44.4352,44.2925,44.4012,19900.0
2005-12-30 11:00:00,65.31,65.57,65.3,65.57,15600.0,44.3877,44.5644,44.3809,44.5644,15600.0
2005-12-30 11:10:00,65.56,65.69,65.53,65.66,21000.0,44.5576,44.6459,44.5372,44.6255,21000.0
2005-12-30 11:20:00,65.66,65.75,65.6,65.69,17400.0,44.6255,44.6867,44.5848,44.6459,17400.0
2005-12-30 11:30:00,65.7,65.77,65.7,65.71,13900.0,44.6527,44.7003,44.6527,44.6595,13900.0
2005-12-30 11:40:00,65.73,65.74,65.54,65.57,7200.0,44.6731,44.6799,44.544,44.5644,7200.0
2005-12-30 11:50:00,65.57,65.57,65.44,65.45,6900.0,44.5644,44.5644,44.476,44.4828,6900.0
2005-12-30 12:00:00,65.45,65.46,65.28,65.4,9500.0,44.4828,44.4896,44.3673,44.4488,9500.0
2005-12-30 12:10:00,65.43,65.49,65.38,65.49,5300.0,44.4692,44.51,44.4352,44.51,5300.0
2005-12-30 12:20:00,65.48,65.53,65.47,65.47,4500.0,44.5032,44.5372,44.4964,44.4964,4500.0
2005-12-30 12:30:00,65.48,65.53,65.48,65.5,6400.0,44.5032,44.5372,44.5032,44.5168,6400.0
2005-12-30 12:40:00,65.5,65.59,65.49,65.55,24900.0,44.5168,44.578,44.51,44.5508,24900.0
2005-12-30 12:50:00,65.56,65.6,65.52,65.55,27600.0,44.5576,44.5848,44.5304,44.5508,27600.0
2005-12-30 13:00:00,65.55,65.6,65.55,65.58,6500.0,44.5508,44.5848,44.5508,44.5712,6500.0
2005-12-30 13:10:00,65.57,65.59,65.5,65.57,25300.0,44.5644,44.578,44.5168,44.5644,25300.0
2005-12-30 13:20:00,65.57,65.57,65.45,65.53,8400.0,44.5644,44.5644,44.4828,44.5372,8400.0
2005-12-30 13:30:00,65.51,65.53,65.47,65.49,12800.0,44.5236,44.5372,44.4964,44.51,12800.0
2005-12-30 13:40:00,65.49,65.55,65.45,65.45,6800.0,44.51,44.5508,44.4828,44.4828,6800.0
2005-12-30 13:50:00,65.46,65.49,65.33,65.41,15700.0,44.4896,44.51,44.4012,44.4556,15700.0
2005-12-30 14:00:00,65.43,65.56,65.43,65.55,21800.0,44.4692,44.5576,44.4692,44.5508,21800.0
2005-12-30 14:10:00,65.55,65.57,65.43,65.43,7100.0,44.5508,44.5644,44.4692,44.4692,7100.0
2005-12-30 14:20:00,65.47,65.54,65.43,65.44,8800.0,44.4964,44.544,44.4692,44.476,8800.0
2005-12-30 14:30:00,65.41,65.53,65.41,65.49,7600.0,44.4556,44.5372,44.4556,44.51,7600.0
2005-12-30 14:40:00,65.49,65.53,65.39,65.39,21200.0,44.51,44.5372,44.442,44.442,21200.0
2005-12-30 14:50:00,65.4,65.46,65.33,65.38,17000.0,44.4488,44.4896,44.4012,44.4352,17000.0
2005-12-30 15:00:00,65.33,65.38,65.27,65.31,35000.0,44.4012,44.4352,44.3605,44.3877,35000.0
2005-12-30 15:10:00,65.31,65.33,65.06,65.27,43200.0,44.3877,44.4012,44.2177,44.3605,43200.0
2005-12-30 15:20:00,65.27,65.4,65.21,65.39,94700.0,44.3605,44.4488,44.3197,44.442,94700.0
2005-12-30 15:30:00,65.37,65.39,65.24,65.28,57100.0,44.4284,44.442,44.3401,44.3673,57100.0
2005-12-30 15:40:00,65.28,65.4,65.25,65.27,50200.0,44.3673,44.4488,44.3469,44.3605,50200.0
2005-12-30 15:50:00,65.27,65.28,65.17,65.17,68000.0,44.3605,44.3673,44.2925,44.2925,68000.0
2006-01-03 09:30:00,66.0,66.09,65.53,66.0,130800.0,44.8566,44.9178,44.5372,44.8566,130800.0
2006-01-03 09:40:00,66.0,66.37,65.79,66.33,183900.0,44.8566,45.1081,44.7139,45.0809,183900.0
2006-01-03 09:50:00,66.33,66.33,65.92,66.27,110800.0,45.0809,45.0809,44.8022,45.0401,110800.0
2006-01-03 10:00:00,66.27,66.63,66.1,66.16,155300.0,45.0401,45.2848,44.9246,44.9654,155300.0
2006-01-03 10:10:00,66.16,66.27,65.85,66.16,177500.0,44.9654,45.0401,44.7547,44.9654,177500.0
2006-01-03 10:20:00,66.15,66.25,65.9,65.99,51800.0,44.9586,45.0265,44.7886,44.8498,51800.0
2006-01-03 10:30:00,65.95,66.03,65.31,65.46,68900.0,44.8226,44.877,44.3877,44.4896,68900.0
2006-01-03 10:40:00,65.51,65.68,65.47,65.6,63500.0,44.5236,44.6391,44.4964,44.5848,63500.0
2006-01-03 10:50:00,65.64,65.77,65.6,65.7,43400.0,44.6119,44.7003,44.5848,44.6527,43400.0
2006-01-03 11:00:00,65.72,65.94,65.64,65.88,34500.0,44.6663,44.8158,44.6119,44.7751,34500.0
2006-01-03 11:10:00,65.89,66.0,65.84,65.91,51100.0,44.7819,44.8566,44.7479,44.7954,51100.0
2006-01-03 11:20:00,65.9,66.08,65.9,66.01,36500.0,44.7886,44.911,44.7886,44.8634,36500.0
2006-01-03 11:30:00,66.01,66.06,65.95,65.99,37700.0,44.8634,44.8974,44.8226,44.8498,37700.0
2006-01-03 11:40:00,65.98,66.08,65.94,66.08,52500.0,44.843,44.911,44.8158,44.911,52500.0
2006-01-03 11:50:00,66.08,66.09,65.94,66.09,33300.0,44.911,44.9178,44.8158,44.9178,33300.0
2006-01-03 12:00:00,66.08,66.1,66.03,66.08,27000.0,44.911,44.9246,44.877,44.911,27000.0
2006-01-03 12:10:00,66.08,66.08,65.91,65.91,13800.0,44.911,44.911,44.7954,44.7954,13800.0
2006-01-03 12:20:00,65.93,65.99,65.84,65.86,69900.0,44.809,44.8498,44.7479,44.7615,69900.0
2006-01-03 12:30:00,65.86,65.92,65.82,65.86,62800.0,44.7615,44.8022,44.7343,44.7615,62800.0
2006-01-03 12:40:00,65.85,65.86,65.71,65.8,47600.0,44.7547,44.7615,44.6595,44.7207,47600.0
2006-01-03 12:50:00,65.77,65.86,65.72,65.77,34900.0,44.7003,44.7615,44.6663,44.7003,34900.0
2006-01-03 13:00:00,65.78,65.8,65.29,65.51,102600.0,44.7071,44.7207,44.3741,44.5236,102600.0
2006-01-03 13:10:00,65.55,65.55,65.46,65.5,17100.0,44.5508,44.5508,44.4896,44.5168,17100.0
2006-01-03 13:20:00,65.5,65.53,65.25,65.27,59300.0,44.5168,44.5372,44.3469,44.3605,59300.0
2006-01-03 13:30:00,65.27,65.29,65.12,65.14,51700.0,44.3605,44.3741,44.2585,44.2721,51700.0
2006-01-03 13:40:00,65.13,65.16,65.06,65.12,66400.0,44.2653,44.2857,44.2177,44.2585,66400.0
2006-01-03 13:50:00,65.11,65.13,65.03,65.12,44900.0,44.2517,44.2653,44.1974,44.2585,44900.0
2006-01-03 14:00:00,65.1,65.25,65.1,65.25,78600.0,44.2449,44.3469,44.2449,44.3469,78600.0
2006-01-03 14:10:00,65.26,65.4,65.15,65.34,144800.0,44.3537,44.4488,44.2789,44.408,144800.0
2006-01-03 14:20:00,65.34,65.53,65.19,65.31,73600.0,44.408,44.5372,44.3061,44.3877,73600.0
2006-01-03 14:30:00,65.31,65.58,65.31,65.52,104100.0,44.3877,44.5712,44.3877,44.5304,104100.0
2006-01-03 14:40:00,65.51,65.8,65.48,65.79,85300.0,44.5236,44.7207,44.5032,44.7139,85300.0
2006-01-03 14:50:00,65.73,65.79,65.59,65.71,49800.0,44.6731,44.7139,44.578,44.6595,49800.0
2006-01-03 15:00:00,65.72,65.86,65.7,65.86,76600.0,44.6663,44.7615,44.6527,44.7615,76600.0
2006-01-03 15:10:00,65.87,65.92,65.79,65.87,92000.0,44.7683,44.8022,44.7139,44.7683,92000.0
2006-01-03 15:20:00,65.9,65.93,65.82,65.83,133100.0,44.7886,44.809,44.7343,44.7411,133100.0
2006-01-03 15:30:00,65.82,65.88,65.69,65.83,139500.0,44.7343,44.7751,44.6459,44.7411,139500.0
2006-01-03 15:40:00,65.82,65.84,65.67,65.69,139300.0,44.7343,44.7479,44.6323,44.6459,139300.0
2006-01-03 15:50:00,65.7,65.72,65.57,65.63,93000.0,44.6527,44.6663,44.5644,44.6051,93000.0
2006-01-04 09:30:00,66.25,66.79,65.75,65.84,94400.0,45.0265,45.3935,44.6867,44.7479,94400.0
2006-01-04 09:40:00,65.85,66.14,65.76,65.98,56400.0,44.7547,44.9518,44.6935,44.843,56400.0
2006-01-04 09:50:00,65.92,66.03,65.39,65.4,74400.0,44.8022,44.877,44.442,44.4488,74400.0
2006-01-04 10:00:00,65.44,65.68,65.19,65.33,114400.0,44.476,44.6391,44.3061,44.4012,114400.0
2006-01-04 10:10:00,65.31,65.37,65.14,65.34,61600.0,44.3877,44.4284,44.2721,44.408,61600.0
2006-01-04 10:20:00,65.35,65.44,65.21,65.33,62200.0,44.4148,44.476,44.3197,44.4012,62200.0
2006-01-04 10:30:00,65.32,65.42,65.22,65.38,52700.0,44.3945,44.4624,44.3265,44.4352,52700.0
2006-01-04 10:40:00,65.38,65.42,65.25,65.35,42700.0,44.4352,44.4624,44.3469,44.4148,42700.0
2006-01-04 10:50:00,65.33,65.38,65.2,65.28,33700.0,44.4012,44.4352,44.3129,44.3673,33700.0
2006-01-04 11:00:00,65.35,65.37,65.14,65.17,47600.0,44.4148,44.4284,44.2721,44.2925,47600.0
2006-01-04 11:10:00,65.15,65.26,65.1,65.13,43200.0,44.2789,44.3537,44.2449,44.2653,43200.0
2006-01-04 11:20:00,65.14,65.32,65.02,65.1,56800.0,44.2721,44.3945,44.1906,44.2449,56800.0
2006-01-04 11:30:00,65.1,65.3,65.1,65.27,48400.0,44.2449,44.3809,44.2449,44.3605,48400.0
2006-01-04 11:40:00,65.27,65.27,65.09,65.15,21300.0,44.3605,44.3605,44.2381,44.2789,21300.0
2006-01-04 11:50:00,65.14,65.2,65.08,65.18,26400.0,44.2721,44.3129,44.2313,44.2993,26400.0
2006-01-04 12:00:00,65.15,65.21,65.13,65.14,15500.0,44.2789,44.3197,44.2653,44.2721,15500.0
2006-01-04 12:10:00,65.13,65.18,65.07,65.1,30300.0,44.2653,44.2993,44.2245,44.2449,30300.0
2006-01-04 12:20:00,65.09,65.15,65.04,65.08,39000.0,44.2381,44.2789,44.2042,44.2313,39000.0
2006-01-04 12:30:00,65.07,65.13,64.95,65.0,39300.0,44.2245,44.2653,44.143,44.177,39300.0
2006-01-04 12:40:00,64.96,64.98,64.61,64.74,84000.0,44.1498,44.1634,43.9119,44.0003,84000.0
2006-01-04 12:50:00,64.77,64.77,64.45,64.5,87600.0,44.0206,44.0206,43.8032,43.8371,87600.0
2006-01-04 13:00:00,64.47,64.58,64.4,64.56,107700.0,43.8168,43.8915,43.7692,43.8779,107700.0
2006-01-04 13:10:00,64.57,64.61,64.4,64.58,55700.0,43.8847,43.9119,43.7692,43.8915,55700.0
2006-01-04 13:20:00,64.58,64.68,64.47,64.55,51400.0,43.8915,43.9595,43.8168,43.8711,51400.0
2006-01-04 13:30:00,64.55,64.6,64.44,64.44,49000.0,43.8711,43.9051,43.7964,43.7964,49000.0
2006-01-04 13:40:00,64.43,64.59,64.36,64.36,38300.0,43.7896,43.8983,43.742,43.742,38300.0
2006-01-04 13:50:00,64.35,64.53,64.35,64.4,37300.0,43.7352,43.8575,43.7352,43.7692,37300.0
2006-01-04 14:00:00,64.42,64.5,64.37,64.37,58200.0,43.7828,43.8371,43.7488,43.7488,58200.0
2006-01-04 14:10:00,64.37,64.38,64.0,64.15,119400.0,43.7488,43.7556,43.4973,43.5993,119400.0
2006-01-04 14:20:00,64.13,64.2,63.8,64.2,80700.0,43.5857,43.6332,43.3614,43.6332,80700.0
2006-01-04 14:30:00,64.19,64.32,64.0,64.23,60800.0,43.6265,43.7148,43.4973,43.6536,60800.0
2006-01-04 14:40:00,64.24,64.4,64.16,64.39,77400.0,43.6604,43.7692,43.6061,43.7624,77400.0
2006-01-04 14:50:00,64.39,64.6,64.38,64.47,128900.0,43.7624,43.9051,43.7556,43.8168,128900.0
2006-01-04 15:00:00,64.46,64.66,64.41,64.54,163900.0,43.81,43.9459,43.776,43.8643,163900.0
2006-01-04 15:10:00,64.55,64.59,64.19,64.23,108200.0,43.8711,43.8983,43.6265,43.6536,108200.0
2006-01-04 15:20:00,64.25,64.43,64.08,64.41,95300.0,43.6672,43.7896,43.5517,43.776,95300.0
2006-01-04 15:30:00,64.41,64.64,64.32,64.59,122300.0,43.776,43.9323,43.7148,43.8983,122300.0
2006-01-04 15:40:00,64.59,64.73,64.5,64.55,142400.0,43.8983,43.9935,43.8371,43.8711,142400.0
2006-01-04 15:50:00,64.55,64.82,64.46,64.77,153000.0,43.8711,44.0546,43.81,44.0206,153000.0
2006-01-05 09:30:00,67.81,67.95,67.26,67.29,429100.0,46.0868,46.1819,45.713,45.7334,429100.0
2006-01-05 09:40:00,67.28,67.68,67.2,67.43,366100.0,45.7266,45.9984,45.6722,45.8285,366100.0
2006-01-05 09:50:00,67.41,67.59,66.95,67.15,318600.0,45.8149,45.9372,45.5023,45.6382,318600.0
2006-01-05 10:00:00,67.12,67.33,67.0,67.01,195300.0,45.6178,45.7605,45.5363,45.5431,195300.0
2006-01-05 10:10:00,67.05,67.05,66.05,66.05,445400.0,45.5702,45.5702,44.8906,44.8906,445400.0
2006-01-05 10:20:00,66.05,66.05,65.35,65.51,336000.0,44.8906,44.8906,44.4148,44.5236,336000.0
2006-01-05 10:30:00,65.5,65.81,65.5,65.69,130600.0,44.5168,44.7275,44.5168,44.6459,130600.0
2006-01-05 10:40:00,65.71,66.1,65.58,66.0,122000.0,44.6595,44.9246,44.5712,44.8566,122000.0
2006-01-05 10:50:00,66.0,66.09,65.76,65.88,211200.0,44.8566,44.9178,44.6935,44.7751,211200.0
2006-01-05 11:00:00,65.88,66.2,65.88,66.01,119400.0,44.7751,44.9925,44.7751,44.8634,119400.0
2006-01-05 11:10:00,66.0,66.13,65.6,65.66,121800.0,44.8566,44.945,44.5848,44.6255,121800.0
2006-01-05 11:20:00,65.66,65.75,65.19,65.43,105500.0,44.6255,44.6867,44.3061,44.4692,105500.0
2006-01-05 11:30:00,65.36,65.48,65.2,65.36,47200.0,44.4216,44.5032,44.3129,44.4216,47200.0
2006-01-05 11:40:00,65.32,65.48,65.11,65.29,75400.0,44.3945,44.5032,44.2517,44.3741,75400.0
2006-01-05 11:50:00,65.32,65.48,65.22,65.35,42000.0,44.3945,44.5032,44.3265,44.4148,42000.0
2006-01-05 12:00:00,65.37,65.68,65.34,65.63,29000.0,44.4284,44.6391,44.408,44.6051,29000.0
2006-01-05 12:10:00,65.63,65.64,65.37,65.46,40800.0,44.6051,44.6119,44.4284,44.4896,40800.0
2006-01-05 12:20:00,65.46,65.52,65.1,65.13,53100.0,44.4896,44.5304,44.2449,44.2653,53100.0
2006-01-05 12:30:00,65.14,65.3,65.1,65.13,68000.0,44.2721,44.3809,44.2449,44.2653,68000.0
2006-01-05 12:40:00,65.12,65.19,65.09,65.12,52300.0,44.2585,44.3061,44.2381,44.2585,52300.0
2006-01-05 12:50:00,65.14,65.15,64.6,64.75,169200.0,44.2721,44.2789,43.9051,44.0071,169200.0
2006-01-05 13:00:00,64.74,64.91,64.5,64.85,102900.0,44.0003,44.1158,43.8371,44.075,102900.0
2006-01-05 13:10:00,64.81,65.15,64.8,65.14,95700.0,44.0478,44.2789,44.041,44.2721,95700.0
2006-01-05 13:20:00,65.11,65.2,65.0,65.13,59500.0,44.2517,44.3129,44.177,44.2653,59500.0
2006-01-05 13:30:00,65.13,65.48,65.13,65.37,97900.0,44.2653,44.5032,44.2653,44.4284,97900.0
2006-01-05 13:40:00,65.37,65.56,65.36,65.5,40700.0,44.4284,44.5576,44.4216,44.5168,40700.0
2006-01-05 13:50:00,65.48,65.72,65.48,65.63,46300.0,44.5032,44.6663,44.5032,44.6051,46300.0
2006-01-05 14:00:00,65.62,65.63,65.47,65.58,74600.0,44.5983,44.6051,44.4964,44.5712,74600.0
2006-01-05 14:10:00,65.59,65.88,65.59,65.78,192600.0,44.578,44.7751,44.578,44.7071,192600.0
2006-01-05 14:20:00,65.78,65.91,65.7,65.78,121600.0,44.7071,44.7954,44.6527,44.7071,121600.0
2006-01-05 14:30:00,65.79,65.88,65.7,65.87,32200.0,44.7139,44.7751,44.6527,44.7683,32200.0
2006-01-05 14:40:00,65.86,65.89,65.82,65.85,65700.0,44.7615,44.7819,44.7343,44.7547,65700.0
2006-01-05 14:50:00,65.85,65.97,65.81,65.95,195900.0,44.7547,44.8362,44.7275,44.8226,195900.0
2006-01-05 15:00:00,65.95,66.15,65.93,65.95,197000.0,44.8226,44.9586,44.809,44.8226,197000.0
2006-01-05 15:10:00,66.0,66.08,65.89,66.06,95500.0,44.8566,44.911,44.7819,44.8974,95500.0
2006-01-05 15:20:00,66.05,66.1,65.95,65.98,102700.0,44.8906,44.9246,44.8226,44.843,102700.0
2006-01-05 15:30:00,65.99,66.0,65.93,66.0,88800.0,44.8498,44.8566,44.809,44.8566,88800.0
2006-01-05 15:40:00,66.0,66.04,65.91,65.98,187900.0,44.8566,44.8838,44.7954,44.843,187900.0
2006-01-05 15:50:00,65.99,66.01,65.95,66.0,138500.0,44.8498,44.8634,44.8226,44.8566,138500.0
2006-01-06 09:30:00,65.4,65.9,64.7,65.36,125000.0,44.4488,44.7886,43.9731,44.4216,125000.0
2006-01-06 09:40:00,65.36,65.57,65.26,65.42,136700.0,44.4216,44.5644,44.3537,44.4624,136700.0
2006-01-06 09:50:00,65.4,65.9,65.35,65.9,79000.0,44.4488,44.7886,44.4148,44.7886,79000.0
2006-01-06 10:00:00,65.89,66.01,65.71,66.0,185100.0,44.7819,44.8634,44.6595,44.8566,185100.0
2006-01-06 10:10:00,65.99,66.02,65.92,65.93,189600.0,44.8498,44.8702,44.8022,44.809,189600.0
2006-01-06 10:20:00,65.96,66.15,65.92,66.06,67300.0,44.8294,44.9586,44.8022,44.8974,67300.0
2006-01-06 10:30:00,66.07,66.37,66.06,66.36,125400.0,44.9042,45.1081,44.8974,45.1013,125400.0
2006-01-06 10:40:00,66.39,66.62,66.35,66.46,114100.0,45.1217,45.278,45.0945,45.1692,114100.0
2006-01-06 10:50:00,66.44,66.47,65.93,66.0,95300.0,45.1557,45.176,44.809,44.8566,95300.0
2006-01-06 11:00:00,65.97,66.03,65.86,65.95,54200.0,44.8362,44.877,44.7615,44.8226,54200.0
2006-01-06 11:10:00,65.93,66.04,65.85,65.96,31000.0,44.809,44.8838,44.7547,44.8294,31000.0
2006-01-06 11:20:00,65.96,66.17,65.95,66.1,38500.0,44.8294,44.9722,44.8226,44.9246,38500.0
2006-01-06 11:30:00,66.13,66.38,66.11,66.36,84000.0,44.945,45.1149,44.9314,45.1013,84000.0
2006-01-06 11:40:00,66.3,66.35,66.07,66.11,26400.0,45.0605,45.0945,44.9042,44.9314,26400.0
2006-01-06 11:50:00,66.07,66.26,66.0,66.18,63400.0,44.9042,45.0333,44.8566,44.9789,63400.0
2006-01-06 12:00:00,66.18,66.31,66.12,66.22,24500.0,44.9789,45.0673,44.9382,45.0061,24500.0
2006-01-06 12:10:00,66.23,66.32,66.2,66.29,23500.0,45.0129,45.0741,44.9925,45.0537,23500.0
2006-01-06 12:20:00,66.29,66.5,66.28,66.42,43900.0,45.0537,45.1964,45.0469,45.1421,43900.0
2006-01-06 12:30:00,66.42,66.62,66.39,66.57,33000.0,45.1421,45.278,45.1217,45.244,33000.0
2006-01-06 12:40:00,66.57,66.57,66.35,66.46,36900.0,45.244,45.244,45.0945,45.1692,36900.0
2006-01-06 12:50:00,66.49,66.5,66.45,66.5,24500.0,45.1896,45.1964,45.1625,45.1964,24500.0
2006-01-06 13:00:00,66.49,66.5,66.4,66.41,40200.0,45.1896,45.1964,45.1285,45.1353,40200.0
2006-01-06 13:10:00,66.41,66.44,66.2,66.21,35300.0,45.1353,45.1557,44.9925,44.9993,35300.0
2006-01-06 13:20:00,66.2,66.45,66.1,66.31,33900.0,44.9925,45.1625,44.9246,45.0673,33900.0
2006-01-06 13:30:00,66.32,66.35,66.22,66.25,36500.0,45.0741,45.0945,45.0061,45.0265,36500.0
2006-01-06 13:40:00,66.25,66.37,66.11,66.37,38400.0,45.0265,45.1081,44.9314,45.1081,38400.0
2006-01-06 13:50:00,66.4,66.47,66.3,66.36,41100.0,45.1285,45.176,45.0605,45.1013,41100.0
2006-01-06 14:00:00,66.36,66.55,66.36,66.49,206500.0,45.1013,45.2304,45.1013,45.1896,206500.0
2006-01-06 14:10:00,66.49,66.8,66.38,66.69,57200.0,45.1896,45.4003,45.1149,45.3256,57200.0
2006-01-06 14:20:00,66.7,66.72,66.63,66.66,51600.0,45.3324,45.346,45.2848,45.3052,51600.0
2006-01-06 14:30:00,66.65,66.7,66.49,66.5,38900.0,45.2984,45.3324,45.1896,45.1964,38900.0
2006-01-06 14:40:00,66.46,66.55,66.4,66.54,39000.0,45.1692,45.2304,45.1285,45.2236,39000.0
2006-01-06 14:50:00,66.54,66.62,66.46,66.58,41700.0,45.2236,45.278,45.1692,45.2508,41700.0
2006-01-06 15:00:00,66.55,66.63,66.46,66.62,37100.0,45.2304,45.2848,45.1692,45.278,37100.0
2006-01-06 15:10:00,66.61,66.61,66.37,66.46,34100.0,45.2712,45.2712,45.1081,45.1692,34100.0
2006-01-06 15:20:00,66.47,66.52,66.35,66.48,44100.0,45.176,45.21,45.0945,45.1828,44100.0
2006-01-06 15:30:00,66.5,66.52,66.33,66.35,72000.0,45.1964,45.21,45.0809,45.0945,72000.0
2006-01-06 15:40:00,66.34,66.36,66.11,66.2,106200.0,45.0877,45.1013,44.9314,44.9925,106200.0
2006-01-06 15:50:00,66.2,66.39,66.2,66.38,115400.0,44.9925,45.1217,44.9925,45.1149,115400.0
2006-01-09 09:30:00,66.35,66.5,66.19,66.45,55300.0,45.0945,45.1964,44.9857,45.1625,55300.0
2006-01-09 09:40:00,66.49,66.62,66.16,66.28,77100.0,45.1896,45.278,44.9654,45.0469,77100.0
2006-01-09 09:50:00,66.28,66.3,65.95,66.02,40800.0,45.0469,45.0605,44.8226,44.8702,40800.0
2006-01-09 10:00:00,66.09,66.17,65.69,65.97,90400.0,44.9178,44.9722,44.6459,44.8362,90400.0
2006-01-09 10:10:00,65.98,66.2,65.9,66.12,30700.0,44.843,44.9925,44.7886,44.9382,30700.0
2006-01-09 10:20:00,66.15,66.23,66.01,66.07,29700.0,44.9586,45.0129,44.8634,44.9042,29700.0
2006-01-09 10:30:00,66.0,66.2,66.0,66.03,30900.0,44.8566,44.9925,44.8566,44.877,30900.0
2006-01-09 10:40:00,66.03,66.06,66.0,66.03,16700.0,44.877,44.8974,44.8566,44.877,16700.0
2006-01-09 10:50:00,66.02,66.08,65.9,66.08,51700.0,44.8702,44.911,44.7886,44.911,51700.0
2006-01-09 11:00:00,66.07,66.23,66.06,66.17,64400.0,44.9042,45.0129,44.8974,44.9722,64400.0
2006-01-09 11:10:00,66.17,66.56,66.17,66.5,57100.0,44.9722,45.2372,44.9722,45.1964,57100.0
2006-01-09 11:20:00,66.48,66.62,66.32,66.45,58500.0,45.1828,45.278,45.0741,45.1625,58500.0
2006-01-09 11:30:00,66.43,66.48,66.3,66.34,37800.0,45.1489,45.1828,45.0605,45.0877,37800.0
2006-01-09 11:40:00,66.35,66.39,66.27,66.3,20000.0,45.0945,45.1217,45.0401,45.0605,20000.0
2006-01-09 11:50:00,66.3,66.3,66.18,66.25,33600.0,45.0605,45.0605,44.9789,45.0265,33600.0
2006-01-09 12:00:00,66.23,66.35,66.23,66.32,35600.0,45.0129,45.0945,45.0129,45.0741,35600.0
2006-01-09 12:10:00,66.32,66.36,66.25,66.34,31000.0,45.0741,45.1013,45.0265,45.0877,31000.0
2006-01-09 12:20:00,66.37,66.45,66.32,66.38,25000.0,45.1081,45.1625,45.0741,45.1149,25000.0
2006-01-09 12:30:00,66.42,66.55,66.39,66.53,15400.0,45.1421,45.2304,45.1217,45.2168,15400.0
2006-01-09 12:40:00,66.53,66.7,66.46,66.52,24100.0,45.2168,45.3324,45.1692,45.21,24100.0
2006-01-09 12:50:00,66.53,66.6,66.51,66.6,16800.0,45.2168,45.2644,45.2032,45.2644,16800.0
2006-01-09 13:00:00,66.6,66.62,66.48,66.61,14200.0,45.2644,45.278,45.1828,45.2712,14200.0
2006-01-09 13:10:00,66.6,66.62,66.52,66.61,21200.0,45.2644,45.278,45.21,45.2712,21200.0
2006-01-09 13:20:00,66.62,66.7,66.59,66.62,17400.0,45.278,45.3324,45.2576,45.278,17400.0
2006-01-09 13:30:00,66.62,66.7,66.61,66.67,20100.0,45.278,45.3324,45.2712,45.312,20100.0
2006-01-09 13:40:00,66.68,66.68,66.51,66.61,22400.0,45.3188,45.3188,45.2032,45.2712,22400.0
2006-01-09 13:50:00,66.61,66.9,66.6,66.76,29600.0,45.2712,45.4683,45.2644,45.3731,29600.0
2006-01-09 14:00:00,66.77,66.89,66.72,66.76,24400.0,45.3799,45.4615,45.346,45.3731,24400.0
2006-01-09 14:10:00,66.8,66.84,66.72,66.72,23700.0,45.4003,45.4275,45.346,45.346,23700.0
2006-01-09 14:20:00,66.72,66.72,66.44,66.48,28000.0,45.346,45.346,45.1557,45.1828,28000.0
2006-01-09 14:30:00,66.46,66.66,66.46,66.6,33300.0,45.1692,45.3052,45.1692,45.2644,33300.0
2006-01-09 14:40:00,66.59,66.59,66.41,66.46,21600.0,45.2576,45.2576,45.1353,45.1692,21600.0
2006-01-09 14:50:00,66.45,66.51,66.42,66.42,27900.0,45.1625,45.2032,45.1421,45.1421,27900.0
2006-01-09 15:00:00,66.43,66.51,66.34,66.47,37100.0,45.1489,45.2032,45.0877,45.176,37100.0
2006-01-09 15:10:00,66.45,66.51,66.33,66.37,37500.0,45.1625,45.2032,45.0809,45.1081,37500.0
2006-01-09 15:20:00,66.35,66.47,66.33,66.39,18200.0,45.0945,45.176,45.0809,45.1217,18200.0
2006-01-09 15:30:00,66.39,66.54,66.35,66.5,52200.0,45.1217,45.2236,45.0945,45.1964,52200.0
2006-01-09 15:40:00,66.5,66.77,66.5,66.65,53900.0,45.1964,45.3799,45.1964,45.2984,53900.0
2006-01-09 15:50:00,66.66,66.72,66.56,66.66,55500.0,45.3052,45.346,45.2372,45.3052,55500.0
2006-01-10 09:30:00,65.75,66.33,65.69,66.3,74100.0,44.6867,45.0809,44.6459,45.0605,74100.0
2006-01-10 09:40:00,66.34,66.37,65.71,65.85,32600.0,45.0877,45.1081,44.6595,44.7547,32600.0
2006-01-10 09:50:00,65.81,66.01,65.8,65.91,48800.0,44.7275,44.8634,44.7207,44.7954,48800.0
2006-01-10 10:00:00,65.91,66.05,65.86,66.01,43100.0,44.7954,44.8906,44.7615,44.8634,43100.0
2006-01-10 10:10:00,66.01,66.07,65.87,65.89,46400.0,44.8634,44.9042,44.7683,44.7819,46400.0
2006-01-10 10:20:00,65.91,66.05,65.89,65.99,36900.0,44.7954,44.8906,44.7819,44.8498,36900.0
2006-01-10 10:30:00,66.0,66.28,66.0,66.28,25600.0,44.8566,45.0469,44.8566,45.0469,25600.0
2006-01-10 10:40:00,66.29,66.3,66.07,66.1,32600.0,45.0537,45.0605,44.9042,44.9246,32600.0
2006-01-10 10:50:00,66.09,66.12,66.0,66.06,43700.0,44.9178,44.9382,44.8566,44.8974,43700.0
2006-01-10 11:00:00,66.06,66.06,65.97,66.0,42600.0,44.8974,44.8974,44.8362,44.8566,42600.0
2006-01-10 11:10:00,66.02,66.11,65.97,66.11,29000.0,44.8702,44.9314,44.8362,44.9314,29000.0
2006-01-10 11:20:00,66.11,66.25,66.11,66.19,18800.0,44.9314,45.0265,44.9314,44.9857,18800.0
2006-01-10 11:30:00,66.2,66.34,66.2,66.32,43400.0,44.9925,45.0877,44.9925,45.0741,43400.0
2006-01-10 11:40:00,66.32,66.43,66.29,66.42,24300.0,45.0741,45.1489,45.0537,45.1421,24300.0
2006-01-10 11:50:00,66.42,66.58,66.41,66.51,40800.0,45.1421,45.2508,45.1353,45.2032,40800.0
2006-01-10 12:00:00,66.5,66.5,66.44,66.45,42400.0,45.1964,45.1964,45.1557,45.1625,42400.0
2006-01-10 12:10:00,66.45,66.47,66.39,66.42,31000.0,45.1625,45.176,45.1217,45.1421,31000.0
2006-01-10 12:20:00,66.42,66.44,66.41,66.44,5800.0,45.1421,45.1557,45.1353,45.1557,5800.0
2006-01-10 12:30:00,66.44,66.57,66.4,66.57,21000.0,45.1557,45.244,45.1285,45.244,21000.0
2006-01-10 12:40:00,66.54,66.54,66.47,66.49,10000.0,45.2236,45.2236,45.176,45.1896,10000.0
2006-01-10 12:50:00,66.51,66.51,66.43,66.43,7600.0,45.2032,45.2032,45.1489,45.1489,7600.0
2006-01-10 13:00:00,66.46,66.57,66.43,66.57,10300.0,45.1692,45.244,45.1489,45.244,10300.0
2006-01-10 13:10:00,66.57,66.66,66.54,66.65,33700.0,45.244,45.3052,45.2236,45.2984,33700.0
2006-01-10 13:20:00,66.66,66.79,66.65,66.78,54200.0,45.3052,45.3935,45.2984,45.3867,54200.0
2006-01-10 13:30:00,66.79,66.83,66.64,66.69,17100.0,45.3935,45.4207,45.2916,45.3256,17100.0
2006-01-10 13:40:00,66.71,66.78,66.59,66.59,78400.0,45.3392,45.3867,45.2576,45.2576,78400.0
2006-01-10 13:50:00,66.61,66.77,66.6,66.72,11100.0,45.2712,45.3799,45.2644,45.346,11100.0
2006-01-10 14:00:00,66.71,66.76,66.57,66.76,25800.0,45.3392,45.3731,45.244,45.3731,25800.0
2006-01-10 14:10:00,66.8,66.81,66.72,66.76,18600.0,45.4003,45.4071,45.346,45.3731,18600.0
2006-01-10 14:20:00,66.77,66.92,66.7,66.74,14700.0,45.3799,45.4819,45.3324,45.3595,14700.0
2006-01-10 14:30:00,66.73,66.73,66.43,66.46,36600.0,45.3528,45.3528,45.1489,45.1692,36600.0
2006-01-10 14:40:00,66.45,66.72,66.45,66.7,15500.0,45.1625,45.346,45.1625,45.3324,15500.0
2006-01-10 14:50:00,66.67,66.75,66.6,66.71,29500.0,45.312,45.3663,45.2644,45.3392,29500.0
2006-01-10 15:00:00,66.71,66.81,66.67,66.81,22000.0,45.3392,45.4071,45.312,45.4071,22000.0
2006-01-10 15:10:00,66.81,66.83,66.71,66.82,46600.0,45.4071,45.4207,45.3392,45.4139,46600.0
2006-01-10 15:20:00,66.82,66.89,66.78,66.89,57900.0,45.4139,45.4615,45.3867,45.4615,57900.0
2006-01-10 15:30:00,66.89,66.93,66.81,66.84,41400.0,45.4615,45.4887,45.4071,45.4275,41400.0
2006-01-10 15:40:00,66.84,67.06,66.79,67.01,52300.0,45.4275,45.577,45.3935,45.5431,52300.0
2006-01-10 15:50:00,67.01,67.02,66.9,66.96,87600.0,45.5431,45.5499,45.4683,45.5091,87600.0
2006-01-11 09:30:00,66.9,67.39,66.56,67.19,37600.0,45.4683,45.8013,45.2372,45.6654,37600.0
2006-01-11 09:40:00,67.27,67.5,67.23,67.4,189100.0,45.7198,45.8761,45.6926,45.8081,189100.0
2006-01-11 09:50:00,67.42,67.44,67.25,67.36,57000.0,45.8217,45.8353,45.7062,45.7809,57000.0
2006-01-11 10:00:00,67.4,67.51,67.31,67.5,33500.0,45.8081,45.8829,45.7469,45.8761,33500.0
2006-01-11 10:10:00,67.5,67.71,67.43,67.67,94700.0,45.8761,46.0188,45.8285,45.9916,94700.0
2006-01-11 10:20:00,67.69,67.95,67.68,67.95,63800.0,46.0052,46.1819,45.9984,46.1819,63800.0
2006-01-11 10:30:00,67.95,68.21,67.95,68.21,80900.0,46.1819,46.3586,46.1819,46.3586,80900.0
2006-01-11 10:40:00,68.22,68.25,67.97,68.12,137500.0,46.3654,46.3858,46.1955,46.2975,137500.0
2006-01-11 10:50:00,68.12,68.14,67.73,67.76,39300.0,46.2975,46.3111,46.0324,46.0528,39300.0
2006-01-11 11:00:00,67.77,67.94,67.75,67.9,44500.0,46.0596,46.1751,46.046,46.1479,44500.0
2006-01-11 11:10:00,67.92,68.16,67.9,68.13,47000.0,46.1615,46.3246,46.1479,46.3043,47000.0
2006-01-11 11:20:00,68.13,68.13,67.89,67.97,39200.0,46.3043,46.3043,46.1411,46.1955,39200.0
2006-01-11 11:30:00,67.97,67.97,67.72,67.81,46500.0,46.1955,46.1955,46.0256,46.0868,46500.0
2006-01-11 11:40:00,67.82,67.95,67.77,67.95,30600.0,46.0936,46.1819,46.0596,46.1819,30600.0
2006-01-11 11:50:00,67.92,67.95,67.62,67.62,21600.0,46.1615,46.1819,45.9576,45.9576,21600.0
2006-01-11 12:00:00,67.62,67.73,67.62,67.65,21400.0,45.9576,46.0324,45.9576,45.978,21400.0
2006-01-11 12:10:00,67.66,67.66,67.56,67.6,21500.0,45.9848,45.9848,45.9169,45.944,21500.0
2006-01-11 12:20:00,67.6,67.69,67.58,67.6,22100.0,45.944,46.0052,45.9305,45.944,22100.0
2006-01-11 12:30:00,67.58,67.67,67.54,67.57,16100.0,45.9305,45.9916,45.9033,45.9237,16100.0
2006-01-11 12:40:00,67.52,67.56,67.4,67.52,25500.0,45.8897,45.9169,45.8081,45.8897,25500.0
2006-01-11 12:50:00,67.49,67.54,67.46,67.47,14300.0,45.8693,45.9033,45.8489,45.8557,14300.0
2006-01-11 13:00:00,67.46,67.48,67.36,67.46,25700.0,45.8489,45.8625,45.7809,45.8489,25700.0
2006-01-11 13:10:00,67.46,67.53,67.29,67.31,40000.0,45.8489,45.8965,45.7334,45.7469,40000.0
2006-01-11 13:20:00,67.31,67.46,67.29,67.37,24500.0,45.7469,45.8489,45.7334,45.7877,24500.0
2006-01-11 13:30:00,67.34,67.41,67.33,67.39,21400.0,45.7673,45.8149,45.7605,45.8013,21400.0
2006-01-11 13:40:00,67.39,67.44,67.38,67.38,22700.0,45.8013,45.8353,45.7945,45.7945,22700.0
2006-01-11 13:50:00,67.39,67.51,67.37,67.51,35000.0,45.8013,45.8829,45.7877,45.8829,35000.0
2006-01-11 14:00:00,67.5,67.61,67.41,67.61,19200.0,45.8761,45.9508,45.8149,45.9508,19200.0
2006-01-11 14:10:00,67.57,67.62,67.52,67.56,24300.0,45.9237,45.9576,45.8897,45.9169,24300.0
2006-01-11 14:20:00,67.54,67.61,67.43,67.43,13900.0,45.9033,45.9508,45.8285,45.8285,13900.0
2006-01-11 14:30:00,67.44,67.61,67.44,67.6,25500.0,45.8353,45.9508,45.8353,45.944,25500.0
2006-01-11 14:40:00,67.61,67.84,67.61,67.81,25500.0,45.9508,46.1072,45.9508,46.0868,25500.0
2006-01-11 14:50:00,67.81,67.83,67.7,67.72,16000.0,46.0868,46.1004,46.012,46.0256,16000.0
2006-01-11 15:00:00,67.71,67.74,67.6,67.63,31200.0,46.0188,46.0392,45.944,45.9644,31200.0
2006-01-11 15:10:00,67.64,67.82,67.61,67.74,26700.0,45.9712,46.0936,45.9508,46.0392,26700.0
2006-01-11 15:20:00,67.75,67.77,67.57,67.59,41700.0,46.046,46.0596,45.9237,45.9372,41700.0
2006-01-11 15:30:00,67.58,67.7,67.54,67.58,48400.0,45.9305,46.012,45.9033,45.9305,48400.0
2006-01-11 15:40:00,67.59,67.67,67.48,67.51,73100.0,45.9372,45.9916,45.8625,45.8829,73100.0
2006-01-11 15:50:00,67.52,67.59,67.36,67.51,81400.0,45.8897,45.9372,45.7809,45.8829,81400.0
2006-01-12 09:30:00,67.0,67.03,66.9,67.03,45800.0,45.5363,45.5566,45.4683,45.5566,45800.0
2006-01-12 09:40:00,67.0,67.38,66.98,67.27,78100.0,45.5363,45.7945,45.5227,45.7198,78100.0
2006-01-12 09:50:00,67.28,67.39,67.03,67.03,45800.0,45.7266,45.8013,45.5566,45.5566,45800.0
2006-01-12 10:00:00,67.04,67.13,67.0,67.1,47400.0,45.5634,45.6246,45.5363,45.6042,47400.0
2006-01-12 10:10:00,67.1,67.14,67.03,67.09,116900.0,45.6042,45.6314,45.5566,45.5974,116900.0
2006-01-12 10:20:00,67.07,67.16,67.07,67.1,110000.0,45.5838,45.645,45.5838,45.6042,110000.0
2006-01-12 10:30:00,67.11,67.15,67.04,67.14,45300.0,45.611,45.6382,45.5634,45.6314,45300.0
2006-01-12 10:40:00,67.14,67.14,67.06,67.08,15200.0,45.6314,45.6314,45.577,45.5906,15200.0
2006-01-12 10:50:00,67.09,67.16,67.09,67.16,16800.0,45.5974,45.645,45.5974,45.645,16800.0
2006-01-12 11:00:00,67.15,67.2,67.06,67.06,16300.0,45.6382,45.6722,45.577,45.577,16300.0
2006-01-12 11:10:00,67.07,67.11,67.06,67.07,29400.0,45.5838,45.611,45.577,45.5838,29400.0
2006-01-12 11:20:00,67.07,67.07,67.04,67.04,83500.0,45.5838,45.5838,45.5634,45.5634,83500.0
2006-01-12 11:30:00,67.04,67.15,67.01,67.15,43500.0,45.5634,45.6382,45.5431,45.6382,43500.0
2006-01-12 11:40:00,67.13,67.15,67.05,67.05,147000.0,45.6246,45.6382,45.5702,45.5702,147000.0
2006-01-12 11:50:00,67.07,67.09,67.0,67.02,30400.0,45.5838,45.5974,45.5363,45.5499,30400.0
2006-01-12 12:00:00,67.0,67.0,66.88,66.9,50400.0,45.5363,45.5363,45.4547,45.4683,50400.0
2006-01-12 12:10:00,66.9,66.94,66.9,66.92,29200.0,45.4683,45.4955,45.4683,45.4819,29200.0
2006-01-12 12:20:00,66.93,66.97,66.91,66.97,15000.0,45.4887,45.5159,45.4751,45.5159,15000.0
2006-01-12 12:30:00,66.96,67.01,66.93,66.95,37300.0,45.5091,45.5431,45.4887,45.5023,37300.0
2006-01-12 12:40:00,66.95,66.95,66.77,66.8,19800.0,45.5023,45.5023,45.3799,45.4003,19800.0
2006-01-12 12:50:00,66.8,66.85,66.8,66.83,13200.0,45.4003,45.4343,45.4003,45.4207,13200.0
2006-01-12 13:00:00,66.83,66.85,66.82,66.82,19700.0,45.4207,45.4343,45.4139,45.4139,19700.0
2006-01-12 13:10:00,66.82,66.84,66.81,66.82,14700.0,45.4139,45.4275,45.4071,45.4139,14700.0
2006-01-12 13:20:00,66.83,66.83,66.8,66.82,14300.0,45.4207,45.4207,45.4003,45.4139,14300.0
2006-01-12 13:30:00,66.81,66.84,66.77,66.83,18700.0,45.4071,45.4275,45.3799,45.4207,18700.0
2006-01-12 13:40:00,66.83,66.88,66.82,66.87,35400.0,45.4207,45.4547,45.4139,45.4479,35400.0
2006-01-12 13:50:00,66.86,66.87,66.64,66.64,30900.0,45.4411,45.4479,45.2916,45.2916,30900.0
2006-01-12 14:00:00,66.64,66.65,66.41,66.45,64900.0,45.2916,45.2984,45.1353,45.1625,64900.0
2006-01-12 14:10:00,66.44,66.65,66.39,66.49,37600.0,45.1557,45.2984,45.1217,45.1896,37600.0
2006-01-12 14:20:00,66.49,66.59,66.39,66.47,22400.0,45.1896,45.2576,45.1217,45.176,22400.0
2006-01-12 14:30:00,66.48,67.18,66.3,66.34,30500.0,45.1828,45.6586,45.0605,45.0877,30500.0
2006-01-12 14:40:00,66.34,66.42,66.2,66.32,31000.0,45.0877,45.1421,44.9925,45.0741,31000.0
2006-01-12 14:50:00,66.33,66.42,66.28,66.41,27600.0,45.0809,45.1421,45.0469,45.1353,27600.0
2006-01-12 15:00:00,66.41,66.41,66.23,66.26,25200.0,45.1353,45.1353,45.0129,45.0333,25200.0
2006-01-12 15:10:00,66.26,66.3,66.13,66.19,27400.0,45.0333,45.0605,44.945,44.9857,27400.0
2006-01-12 15:20:00,66.19,66.22,66.08,66.08,42700.0,44.9857,45.0061,44.911,44.911,42700.0
2006-01-12 15:30:00,66.07,66.19,66.03,66.11,69300.0,44.9042,44.9857,44.877,44.9314,69300.0
2006-01-12 15:40:00,66.11,66.91,66.03,66.04,91200.0,44.9314,45.4751,44.877,44.8838,91200.0
2006-01-12 15:50:00,66.04,66.12,66.0,66.12,69600.0,44.8838,44.9382,44.8566,44.9382,69600.0
2006-01-13 09:30:00,65.0,65.21,64.8,65.05,193500.0,44.177,44.3197,44.041,44.2109,193500.0
2006-01-13 09:40:00,64.91,65.09,64.6,64.65,122100.0,44.1158,44.2381,43.9051,43.9391,122100.0
2006-01-13 09:50:00,64.65,64.8,64.6,64.61,102700.0,43.9391,44.041,43.9051,43.9119,102700.0
2006-01-13 10:00:00,64.61,64.8,64.22,64.27,170100.0,43.9119,44.041,43.6468,43.6808,170100.0
2006-01-13 10:10:00,64.22,64.3,64.01,64.13,132300.0,43.6468,43.7012,43.5041,43.5857,132300.0
2006-01-13 10:20:00,64.15,64.15,63.81,64.1,129400.0,43.5993,43.5993,43.3682,43.5653,129400.0
2006-01-13 10:30:00,64.12,64.31,64.12,64.22,78900.0,43.5789,43.708,43.5789,43.6468,78900.0
2006-01-13 10:40:00,64.21,64.26,63.86,63.93,63000.0,43.64,43.674,43.4022,43.4497,63000.0
2006-01-13 10:50:00,63.94,64.01,63.57,63.7,116400.0,43.4565,43.5041,43.2051,43.2934,116400.0
2006-01-13 11:00:00,63.7,63.89,63.62,63.74,42600.0,43.2934,43.4226,43.2391,43.3206,42600.0
2006-01-13 11:10:00,63.74,63.98,63.73,63.96,42100.0,43.3206,43.4837,43.3138,43.4701,42100.0
2006-01-13 11:20:00,63.95,64.19,63.95,64.07,41500.0,43.4633,43.6265,43.4633,43.5449,41500.0
2006-01-13 11:30:00,64.05,64.25,63.98,64.07,45000.0,43.5313,43.6672,43.4837,43.5449,45000.0
2006-01-13 11:40:00,64.02,64.1,64.0,64.07,29200.0,43.5109,43.5653,43.4973,43.5449,29200.0
2006-01-13 11:50:00,64.06,64.06,63.82,63.94,31300.0,43.5381,43.5381,43.375,43.4565,31300.0
2006-01-13 12:00:00,63.92,63.95,63.83,63.91,31600.0,43.4429,43.4633,43.3818,43.4362,31600.0
2006-01-13 12:10:00,63.92,63.97,63.87,63.87,21100.0,43.4429,43.4769,43.409,43.409,21100.0
2006-01-13 12:20:00,63.86,63.88,63.68,63.72,33800.0,43.4022,43.4158,43.2798,43.307,33800.0
2006-01-13 12:30:00,63.75,63.89,63.75,63.79,31700.0,43.3274,43.4226,43.3274,43.3546,31700.0
2006-01-13 12:40:00,63.79,63.81,63.61,63.61,25500.0,43.3546,43.3682,43.2323,43.2323,25500.0
2006-01-13 12:50:00,63.61,63.69,63.57,63.62,42900.0,43.2323,43.2866,43.2051,43.2391,42900.0
2006-01-13 13:00:00,63.62,63.7,63.4,63.4,44400.0,43.2391,43.2934,43.0895,43.0895,44400.0
2006-01-13 13:10:00,63.45,63.5,63.2,63.28,93700.0,43.1235,43.1575,42.9536,43.008,93700.0
2006-01-13 13:20:00,63.26,63.49,63.11,63.35,47300.0,42.9944,43.1507,42.8924,43.0556,47300.0
2006-01-13 13:30:00,63.41,63.58,63.34,63.51,47000.0,43.0963,43.2119,43.0488,43.1643,47000.0
2006-01-13 13:40:00,63.51,63.55,63.43,63.49,36100.0,43.1643,43.1915,43.1099,43.1507,36100.0
2006-01-13 13:50:00,63.49,63.51,63.4,63.4,33400.0,43.1507,43.1643,43.0895,43.0895,33400.0
2006-01-13 14:00:00,63.41,63.51,63.3,63.31,35600.0,43.0963,43.1643,43.0216,43.0284,35600.0
2006-01-13 14:10:00,63.31,63.4,63.24,63.32,32300.0,43.0284,43.0895,42.9808,43.0352,32300.0
2006-01-13 14:20:00,63.33,63.33,63.23,63.25,62500.0,43.042,43.042,42.974,42.9876,62500.0
2006-01-13 14:30:00,63.25,63.25,63.1,63.12,47200.0,42.9876,42.9876,42.8856,42.8992,47200.0
2006-01-13 14:40:00,63.12,63.35,63.12,63.34,87300.0,42.8992,43.0556,42.8992,43.0488,87300.0
2006-01-13 14:50:00,63.34,63.51,63.21,63.46,101200.0,43.0488,43.1643,42.9604,43.1303,101200.0
2006-01-13 15:00:00,63.46,63.55,63.45,63.55,102600.0,43.1303,43.1915,43.1235,43.1915,102600.0
2006-01-13 15:10:00,63.56,63.64,63.44,63.51,66800.0,43.1983,43.2526,43.1167,43.1643,66800.0
2006-01-13 15:20:00,63.51,63.66,63.51,63.62,52800.0,43.1643,43.2662,43.1643,43.2391,52800.0
2006-01-13 15:30:00,63.61,63.85,63.56,63.82,124300.0,43.2323,43.3954,43.1983,43.375,124300.0
2006-01-13 15:40:00,63.82,63.95,63.7,63.91,148300.0,43.375,43.4633,43.2934,43.4362,148300.0
2006-01-13 15:50:00,63.89,63.92,63.7,63.73,121100.0,43.4226,43.4429,43.2934,43.3138,121100.0
2006-01-17 09:30:00,63.2,63.3,62.85,62.91,150500.0,42.9536,43.0216,42.7157,42.7565,150500.0
2006-01-17 09:40:00,62.91,63.21,62.91,63.14,105300.0,42.7565,42.9604,42.7565,42.9128,105300.0
2006-01-17 09:50:00,63.15,63.32,63.05,63.15,48600.0,42.9196,43.0352,42.8517,42.9196,48600.0
2006-01-17 10:00:00,63.14,63.18,62.95,63.1,47900.0,42.9128,42.94,42.7837,42.8856,47900.0
2006-01-17 10:10:00,63.07,63.21,63.0,63.04,67300.0,42.8653,42.9604,42.8177,42.8449,67300.0
2006-01-17 10:20:00,63.02,63.16,62.92,63.08,35900.0,42.8313,42.9264,42.7633,42.872,35900.0
2006-01-17 10:30:00,63.1,63.12,62.66,62.66,56800.0,42.8856,42.8992,42.5866,42.5866,56800.0
2006-01-17 10:40:00,62.65,62.75,62.57,62.62,44600.0,42.5798,42.6478,42.5254,42.5594,44600.0
2006-01-17 10:50:00,62.65,62.76,62.45,62.66,74300.0,42.5798,42.6546,42.4439,42.5866,74300.0
2006-01-17 11:00:00,62.66,62.72,62.55,62.59,18500.0,42.5866,42.6274,42.5118,42.539,18500.0
2006-01-17 11:10:00,62.63,62.7,62.5,62.57,28100.0,42.5662,42.6138,42.4779,42.5254,28100.0
2006-01-17 11:20:00,62.57,62.57,62.42,62.42,51600.0,42.5254,42.5254,42.4235,42.4235,51600.0
2006-01-17 11:30:00,62.42,62.48,62.31,62.4,37100.0,42.4235,42.4643,42.3487,42.4099,37100.0
2006-01-17 11:40:00,62.41,62.44,62.35,62.36,17100.0,42.4167,42.4371,42.3759,42.3827,17100.0
2006-01-17 11:50:00,62.36,62.4,62.29,62.31,22700.0,42.3827,42.4099,42.3351,42.3487,22700.0
2006-01-17 12:00:00,62.29,62.32,62.25,62.27,15400.0,42.3351,42.3555,42.3079,42.3215,15400.0
2006-01-17 12:10:00,62.25,62.35,62.21,62.26,24000.0,42.3079,42.3759,42.2808,42.3147,24000.0
2006-01-17 12:20:00,62.27,62.34,62.2,62.25,25100.0,42.3215,42.3691,42.274,42.3079,25100.0
2006-01-17 12:30:00,62.2,62.3,62.16,62.3,26700.0,42.274,42.3419,42.2468,42.3419,26700.0
2006-01-17 12:40:00,62.33,62.56,62.33,62.54,41400.0,42.3623,42.5186,42.3623,42.505,41400.0
2006-01-17 12:50:00,62.53,62.69,62.46,62.52,36000.0,42.4982,42.607,42.4507,42.4914,36000.0
2006-01-17 13:00:00,62.51,62.51,62.4,62.4,37400.0,42.4846,42.4846,42.4099,42.4099,37400.0
2006-01-17 13:10:00,62.41,62.52,62.4,62.47,27300.0,42.4167,42.4914,42.4099,42.4575,27300.0
2006-01-17 13:20:00,62.44,62.56,62.44,62.51,19700.0,42.4371,42.5186,42.4371,42.4846,19700.0
2006-01-17 13:30:00,62.51,62.61,62.4,62.43,23500.0,42.4846,42.5526,42.4099,42.4303,23500.0
2006-01-17 13:40:00,62.44,62.46,62.39,62.45,14800.0,42.4371,42.4507,42.4031,42.4439,14800.0
2006-01-17 13:50:00,62.45,62.7,62.45,62.66,35500.0,42.4439,42.6138,42.4439,42.5866,35500.0
2006-01-17 14:00:00,62.66,62.82,62.66,62.81,42100.0,42.5866,42.6953,42.5866,42.6885,42100.0
2006-01-17 14:10:00,62.81,62.82,62.71,62.71,48300.0,42.6885,42.6953,42.6206,42.6206,48300.0
2006-01-17 14:20:00,62.7,62.8,62.66,62.73,33100.0,42.6138,42.6817,42.5866,42.6342,33100.0
2006-01-17 14:30:00,62.72,62.8,62.67,62.72,44700.0,42.6274,42.6817,42.5934,42.6274,44700.0
2006-01-17 14:40:00,62.72,62.72,62.61,62.69,37900.0,42.6274,42.6274,42.5526,42.607,37900.0
2006-01-17 14:50:00,62.69,62.85,62.69,62.78,20300.0,42.607,42.7157,42.607,42.6682,20300.0
2006-01-17 15:00:00,62.77,62.97,62.77,62.93,56500.0,42.6614,42.7973,42.6614,42.7701,56500.0
2006-01-17 15:10:00,62.93,63.05,62.9,62.96,49700.0,42.7701,42.8517,42.7497,42.7905,49700.0
2006-01-17 15:20:00,62.96,62.99,62.9,62.97,30600.0,42.7905,42.8109,42.7497,42.7973,30600.0
2006-01-17 15:30:00,62.98,63.08,62.95,63.0,38700.0,42.8041,42.872,42.7837,42.8177,38700.0
2006-01-17 15:40:00,62.96,63.0,62.84,62.84,61200.0,42.7905,42.8177,42.7089,42.7089,61200.0
2006-01-17 15:50:00,62.84,62.9,62.79,62.89,67500.0,42.7089,42.7497,42.6749,42.7429,67500.0
2006-01-18 09:30:00,62.25,62.7,62.25,62.48,50000.0,42.3079,42.6138,42.3079,42.4643,50000.0
2006-01-18 09:40:00,62.5,62.94,62.3,62.82,106700.0,42.4779,42.7769,42.3419,42.6953,106700.0
2006-01-18 09:50:00,62.78,63.15,62.71,63.01,77400.0,42.6682,42.9196,42.6206,42.8245,77400.0
2006-01-18 10:00:00,63.02,63.3,63.02,63.2,45200.0,42.8313,43.0216,42.8313,42.9536,45200.0
2006-01-18 10:10:00,63.23,63.67,63.21,63.65,85100.0,42.974,43.273,42.9604,43.2594,85100.0
2006-01-18 10:20:00,63.65,63.98,63.65,63.68,91200.0,43.2594,43.4837,43.2594,43.2798,91200.0
2006-01-18 10:30:00,63.7,63.77,63.66,63.68,58700.0,43.2934,43.341,43.2662,43.2798,58700.0
2006-01-18 10:40:00,63.69,63.74,63.59,63.65,61700.0,43.2866,43.3206,43.2187,43.2594,61700.0
2006-01-18 10:50:00,63.65,63.73,63.53,63.53,35000.0,43.2594,43.3138,43.1779,43.1779,35000.0
2006-01-18 11:00:00,63.52,63.53,63.03,63.07,50200.0,43.1711,43.1779,42.8381,42.8653,50200.0
2006-01-18 11:10:00,63.08,63.28,63.06,63.11,30400.0,42.872,43.008,42.8585,42.8924,30400.0
2006-01-18 11:20:00,63.12,63.31,62.71,62.82,69000.0,42.8992,43.0284,42.6206,42.6953,69000.0
2006-01-18 11:30:00,62.81,62.82,62.55,62.56,48900.0,42.6885,42.6953,42.5118,42.5186,48900.0
2006-01-18 11:40:00,62.57,62.61,62.45,62.54,23300.0,42.5254,42.5526,42.4439,42.505,23300.0
2006-01-18 11:50:00,62.52,62.72,62.51,62.68,24300.0,42.4914,42.6274,42.4846,42.6002,24300.0
2006-01-18 12:00:00,62.64,62.76,62.62,62.71,25700.0,42.573,42.6546,42.5594,42.6206,25700.0
2006-01-18 12:10:00,62.75,62.75,62.53,62.59,13900.0,42.6478,42.6478,42.4982,42.539,13900.0
2006-01-18 12:20:00,62.59,62.59,62.4,62.4,31700.0,42.539,42.539,42.4099,42.4099,31700.0
2006-01-18 12:30:00,62.39,62.46,62.35,62.46,21800.0,42.4031,42.4507,42.3759,42.4507,21800.0
2006-01-18 12:40:00,62.43,62.51,62.39,62.49,17300.0,42.4303,42.4846,42.4031,42.4711,17300.0
2006-01-18 12:50:00,62.51,62.71,62.51,62.69,8800.0,42.4846,42.6206,42.4846,42.607,8800.0
2006-01-18 13:00:00,62.7,62.77,62.67,62.68,24800.0,42.6138,42.6614,42.5934,42.6002,24800.0
2006-01-18 13:10:00,62.69,62.8,62.64,62.78,13600.0,42.607,42.6817,42.573,42.6682,13600.0
2006-01-18 13:20:00,62.76,62.76,62.41,62.41,46200.0,42.6546,42.6546,42.4167,42.4167,46200.0
2006-01-18 13:30:00,62.37,62.48,62.28,62.45,31600.0,42.3895,42.4643,42.3283,42.4439,31600.0
2006-01-18 13:40:00,62.45,62.59,62.44,62.58,7700.0,42.4439,42.539,42.4371,42.5322,7700.0
2006-01-18 13:50:00,62.59,62.66,62.57,62.64,10500.0,42.539,42.5866,42.5254,42.573,10500.0
2006-01-18 14:00:00,62.64,62.8,62.63,62.73,32700.0,42.573,42.6817,42.5662,42.6342,32700.0
2006-01-18 14:10:00,62.76,62.89,62.73,62.82,43600.0,42.6546,42.7429,42.6342,42.6953,43600.0
2006-01-18 14:20:00,62.81,62.96,62.75,62.94,29500.0,42.6885,42.7905,42.6478,42.7769,29500.0
2006-01-18 14:30:00,62.93,63.0,62.8,63.0,46100.0,42.7701,42.8177,42.6817,42.8177,46100.0
2006-01-18 14:40:00,62.99,62.99,62.76,62.76,39100.0,42.8109,42.8109,42.6546,42.6546,39100.0
2006-01-18 14:50:00,62.76,62.77,62.66,62.69,30800.0,42.6546,42.6614,42.5866,42.607,30800.0
2006-01-18 15:00:00,62.7,62.77,62.64,62.7,47400.0,42.6138,42.6614,42.573,42.6138,47400.0
2006-01-18 15:10:00,62.73,63.05,62.73,63.0,54100.0,42.6342,42.8517,42.6342,42.8177,54100.0
2006-01-18 15:20:00,63.02,63.09,62.88,63.02,53300.0,42.8313,42.8788,42.7361,42.8313,53300.0
2006-01-18 15:30:00,63.03,63.23,63.0,63.19,64700.0,42.8381,42.974,42.8177,42.9468,64700.0
2006-01-18 15:40:00,63.17,63.17,62.98,63.02,61100.0,42.9332,42.9332,42.8041,42.8313,61100.0
2006-01-18 15:50:00,63.02,63.04,62.97,62.98,73200.0,42.8313,42.8449,42.7973,42.8041,73200.0
2006-01-19 09:30:00,63.1,63.1,62.68,63.08,29900.0,42.8856,42.8856,42.6002,42.872,29900.0
2006-01-19 09:40:00,63.06,63.27,62.73,62.78,42700.0,42.8585,43.0012,42.6342,42.6682,42700.0
2006-01-19 09:50:00,62.83,62.88,62.74,62.88,20700.0,42.7021,42.7361,42.641,42.7361,20700.0
2006-01-19 10:00:00,62.88,62.99,62.78,62.78,21800.0,42.7361,42.8109,42.6682,42.6682,21800.0
2006-01-19 10:10:00,62.79,62.79,62.65,62.65,21900.0,42.6749,42.6749,42.5798,42.5798,21900.0
2006-01-19 10:20:00,62.61,62.61,62.43,62.45,35700.0,42.5526,42.5526,42.4303,42.4439,35700.0
2006-01-19 10:30:00,62.45,62.55,62.37,62.37,35100.0,42.4439,42.5118,42.3895,42.3895,35100.0
2006-01-19 10:40:00,62.37,62.59,62.33,62.52,24100.0,42.3895,42.539,42.3623,42.4914,24100.0
2006-01-19 10:50:00,62.54,62.54,61.96,61.96,46200.0,42.505,42.505,42.1108,42.1108,46200.0
2006-01-19 11:00:00,61.99,62.21,61.59,62.12,86900.0,42.1312,42.2808,41.8594,42.2196,86900.0
2006-01-19 11:10:00,62.12,62.17,62.04,62.08,28200.0,42.2196,42.2536,42.1652,42.1924,28200.0
2006-01-19 11:20:00,62.07,62.08,61.77,61.87,44700.0,42.1856,42.1924,41.9817,42.0497,44700.0
2006-01-19 11:30:00,61.91,62.03,61.85,62.02,31900.0,42.0769,42.1584,42.0361,42.1516,31900.0
2006-01-19 11:40:00,62.02,62.25,62.02,62.25,22800.0,42.1516,42.3079,42.1516,42.3079,22800.0
2006-01-19 11:50:00,62.28,62.3,62.18,62.25,25900.0,42.3283,42.3419,42.2604,42.3079,25900.0
2006-01-19 12:00:00,62.25,62.36,62.24,62.3,22700.0,42.3079,42.3827,42.3011,42.3419,22700.0
2006-01-19 12:10:00,62.3,62.31,62.22,62.3,20600.0,42.3419,42.3487,42.2876,42.3419,20600.0
2006-01-19 12:20:00,62.3,62.4,62.3,62.36,11800.0,42.3419,42.4099,42.3419,42.3827,11800.0
2006-01-19 12:30:00,62.36,62.47,62.32,62.47,12300.0,42.3827,42.4575,42.3555,42.4575,12300.0
2006-01-19 12:40:00,62.47,62.49,62.38,62.4,24100.0,42.4575,42.4711,42.3963,42.4099,24100.0
2006-01-19 12:50:00,62.4,62.46,62.34,62.39,22300.0,42.4099,42.4507,42.3691,42.4031,22300.0
2006-01-19 13:00:00,62.39,62.46,62.37,62.42,112400.0,42.4031,42.4507,42.3895,42.4235,112400.0
2006-01-19 13:10:00,62.41,62.42,62.24,62.34,36600.0,42.4167,42.4235,42.3011,42.3691,36600.0
2006-01-19 13:20:00,62.35,62.4,62.2,62.3,32400.0,42.3759,42.4099,42.274,42.3419,32400.0
2006-01-19 13:30:00,62.3,62.32,61.77,61.93,51600.0,42.3419,42.3555,41.9817,42.0905,51600.0
2006-01-19 13:40:00,61.85,62.07,61.85,61.87,97700.0,42.0361,42.1856,42.0361,42.0497,97700.0
2006-01-19 13:50:00,61.87,61.97,61.77,61.95,45700.0,42.0497,42.1176,41.9817,42.104,45700.0
2006-01-19 14:00:00,61.93,62.0,61.9,61.95,39300.0,42.0905,42.138,42.0701,42.104,39300.0
2006-01-19 14:10:00,61.93,61.95,61.8,61.88,61700.0,42.0905,42.104,42.0021,42.0565,61700.0
2006-01-19 14:20:00,61.87,61.92,61.84,61.9,61800.0,42.0497,42.0837,42.0293,42.0701,61800.0
2006-01-19 14:30:00,61.91,62.02,61.86,61.94,66600.0,42.0769,42.1516,42.0429,42.0973,66600.0
2006-01-19 14:40:00,61.92,61.93,61.82,61.82,44600.0,42.0837,42.0905,42.0157,42.0157,44600.0
2006-01-19 14:50:00,61.82,61.94,61.78,61.8,71400.0,42.0157,42.0973,41.9885,42.0021,71400.0
2006-01-19 15:00:00,61.8,61.81,61.33,61.41,85300.0,42.0021,42.0089,41.6827,41.737,85300.0
2006-01-19 15:10:00,61.41,61.63,61.3,61.6,67700.0,41.737,41.8866,41.6623,41.8662,67700.0
2006-01-19 15:20:00,61.59,61.6,61.41,61.45,53600.0,41.8594,41.8662,41.737,41.7642,53600.0
2006-01-19 15:30:00,61.45,61.49,61.36,61.4,59400.0,41.7642,41.7914,41.7031,41.7302,59400.0
2006-01-19 15:40:00,61.42,61.88,61.42,61.84,115800.0,41.7438,42.0565,41.7438,42.0293,115800.0
2006-01-19 15:50:00,61.84,61.84,61.37,61.69,205100.0,42.0293,42.0293,41.7099,41.9273,205100.0
2006-01-20 09:30:00,62.2,62.49,61.69,62.2,124100.0,42.274,42.4711,41.9273,42.274,124100.0
2006-01-20 09:40:00,62.19,62.23,61.97,62.02,69500.0,42.2672,42.2943,42.1176,42.1516,69500.0
2006-01-20 09:50:00,62.02,62.17,61.72,61.95,88200.0,42.1516,42.2536,41.9477,42.104,88200.0
2006-01-20 10:00:00,62.0,62.16,61.84,62.01,102800.0,42.138,42.2468,42.0293,42.1448,102800.0
2006-01-20 10:10:00,61.97,62.04,61.41,61.55,79700.0,42.1176,42.1652,41.737,41.8322,79700.0
2006-01-20 10:20:00,61.55,61.56,61.08,61.15,103500.0,41.8322,41.839,41.5128,41.5603,103500.0
2006-01-20 10:30:00,61.16,61.29,61.15,61.28,85400.0,41.5671,41.6555,41.5603,41.6487,85400.0
2006-01-20 10:40:00,61.28,61.51,61.23,61.3,72600.0,41.6487,41.805,41.6147,41.6623,72600.0
2006-01-20 10:50:00,61.3,61.38,61.15,61.3,47700.0,41.6623,41.7166,41.5603,41.6623,47700.0
2006-01-20 11:00:00,61.28,61.41,61.15,61.17,35600.0,41.6487,41.737,41.5603,41.5739,35600.0
2006-01-20 11:10:00,61.17,61.19,61.05,61.15,56400.0,41.5739,41.5875,41.4924,41.5603,56400.0
2006-01-20 11:20:00,61.13,61.2,61.06,61.08,34100.0,41.5467,41.5943,41.4992,41.5128,34100.0
2006-01-20 11:30:00,61.06,61.13,61.0,61.1,51500.0,41.4992,41.5467,41.4584,41.5263,51500.0
2006-01-20 11:40:00,61.08,61.13,60.92,60.98,59100.0,41.5128,41.5467,41.404,41.4448,59100.0
2006-01-20 11:50:00,60.93,61.12,60.9,61.03,43200.0,41.4108,41.5399,41.3904,41.4788,43200.0
2006-01-20 12:00:00,61.01,61.1,61.0,61.06,21200.0,41.4652,41.5263,41.4584,41.4992,21200.0
2006-01-20 12:10:00,61.06,61.12,61.04,61.06,18400.0,41.4992,41.5399,41.4856,41.4992,18400.0
2006-01-20 12:20:00,61.06,61.35,61.06,61.27,47300.0,41.4992,41.6963,41.4992,41.6419,47300.0
2006-01-20 12:30:00,61.26,61.3,61.2,61.21,17100.0,41.6351,41.6623,41.5943,41.6011,17100.0
2006-01-20 12:40:00,61.21,61.28,61.06,61.11,31200.0,41.6011,41.6487,41.4992,41.5331,31200.0
2006-01-20 12:50:00,61.1,61.15,61.0,61.07,20200.0,41.5263,41.5603,41.4584,41.506,20200.0
2006-01-20 13:00:00,61.01,61.07,60.95,61.01,28600.0,41.4652,41.506,41.4244,41.4652,28600.0
2006-01-20 13:10:00,61.03,61.04,60.93,60.96,12300.0,41.4788,41.4856,41.4108,41.4312,12300.0
2006-01-20 13:20:00,60.94,61.1,60.94,61.06,16800.0,41.4176,41.5263,41.4176,41.4992,16800.0
2006-01-20 13:30:00,61.04,61.13,60.97,61.1,19900.0,41.4856,41.5467,41.438,41.5263,19900.0
2006-01-20 13:40:00,61.08,61.13,60.94,60.97,14500.0,41.5128,41.5467,41.4176,41.438,14500.0
2006-01-20 13:50:00,60.99,61.01,60.85,60.92,28000.0,41.4516,41.4652,41.3564,41.404,28000.0
2006-01-20 14:00:00,60.94,61.0,60.89,60.92,67300.0,41.4176,41.4584,41.3836,41.404,67300.0
2006-01-20 14:10:00,60.92,60.94,60.83,60.9,29400.0,41.404,41.4176,41.3428,41.3904,29400.0
2006-01-20 14:20:00,60.9,61.08,60.89,61.08,20900.0,41.3904,41.5128,41.3836,41.5128,20900.0
2006-01-20 14:30:00,61.08,61.08,60.96,61.01,21200.0,41.5128,41.5128,41.4312,41.4652,21200.0
2006-01-20 14:40:00,61.0,61.03,60.99,61.02,20800.0,41.4584,41.4788,41.4516,41.472,20800.0
2006-01-20 14:50:00,61.01,61.04,60.9,60.9,34700.0,41.4652,41.4856,41.3904,41.3904,34700.0
2006-01-20 15:00:00,60.9,60.98,60.88,60.95,26400.0,41.3904,41.4448,41.3768,41.4244,26400.0
2006-01-20 15:10:00,60.94,60.94,60.85,60.9,56600.0,41.4176,41.4176,41.3564,41.3904,56600.0
2006-01-20 15:20:00,60.88,60.95,60.82,60.86,47400.0,41.3768,41.4244,41.336,41.3632,47400.0
2006-01-20 15:30:00,60.86,60.92,60.85,60.92,96100.0,41.3632,41.404,41.3564,41.404,96100.0
2006-01-20 15:40:00,60.92,61.02,60.84,61.02,96900.0,41.404,41.472,41.3496,41.472,96900.0
2006-01-20 15:50:00,61.02,61.5,61.02,61.09,185200.0,41.472,41.7982,41.472,41.5196,185200.0
2006-01-23 09:30:00,61.03,61.49,60.99,61.47,60400.0,41.4788,41.7914,41.4516,41.7778,60400.0
2006-01-23 09:40:00,61.48,61.9,61.39,61.57,83900.0,41.7846,42.0701,41.7234,41.8458,83900.0
2006-01-23 09:50:00,61.51,61.65,61.43,61.45,51600.0,41.805,41.9002,41.7506,41.7642,51600.0
2006-01-23 10:00:00,61.45,61.5,61.27,61.33,34100.0,41.7642,41.7982,41.6419,41.6827,34100.0
2006-01-23 10:10:00,61.34,61.5,61.34,61.41,24700.0,41.6895,41.7982,41.6895,41.737,24700.0
2006-01-23 10:20:00,61.42,61.61,61.42,61.48,40600.0,41.7438,41.873,41.7438,41.7846,40600.0
2006-01-23 10:30:00,61.5,61.5,61.34,61.35,25400.0,41.7982,41.7982,41.6895,41.6963,25400.0
2006-01-23 10:40:00,61.34,61.36,61.26,61.26,29100.0,41.6895,41.7031,41.6351,41.6351,29100.0
2006-01-23 10:50:00,61.27,61.44,61.21,61.44,15800.0,41.6419,41.7574,41.6011,41.7574,15800.0
2006-01-23 11:00:00,61.44,61.75,61.44,61.75,20800.0,41.7574,41.9681,41.7574,41.9681,20800.0
2006-01-23 11:10:00,61.72,62.04,61.72,61.92,39600.0,41.9477,42.1652,41.9477,42.0837,39600.0
2006-01-23 11:20:00,61.92,62.02,61.81,62.02,19300.0,42.0837,42.1516,42.0089,42.1516,19300.0
2006-01-23 11:30:00,62.0,62.36,62.0,62.24,71400.0,42.138,42.3827,42.138,42.3011,71400.0
2006-01-23 11:40:00,62.25,62.3,62.22,62.26,46900.0,42.3079,42.3419,42.2876,42.3147,46900.0
2006-01-23 11:50:00,62.26,62.36,62.15,62.34,30200.0,42.3147,42.3827,42.24,42.3691,30200.0
2006-01-23 12:00:00,62.32,62.36,62.24,62.25,28700.0,42.3555,42.3827,42.3011,42.3079,28700.0
2006-01-23 12:10:00,62.24,62.24,62.03,62.03,44500.0,42.3011,42.3011,42.1584,42.1584,44500.0
2006-01-23 12:20:00,62.03,62.1,61.98,62.02,26400.0,42.1584,42.206,42.1244,42.1516,26400.0
2006-01-23 12:30:00,62.03,62.24,62.01,62.24,36400.0,42.1584,42.3011,42.1448,42.3011,36400.0
2006-01-23 12:40:00,62.23,62.3,62.2,62.26,20800.0,42.2943,42.3419,42.274,42.3147,20800.0
2006-01-23 12:50:00,62.26,62.29,62.05,62.1,45400.0,42.3147,42.3351,42.172,42.206,45400.0
2006-01-23 13:00:00,62.09,62.15,62.08,62.13,18200.0,42.1992,42.24,42.1924,42.2264,18200.0
2006-01-23 13:10:00,62.13,62.13,62.0,62.06,18200.0,42.2264,42.2264,42.138,42.1788,18200.0
2006-01-23 13:20:00,62.06,62.16,62.03,62.1,18600.0,42.1788,42.2468,42.1584,42.206,18600.0
2006-01-23 13:30:00,62.09,62.11,62.0,62.0,17300.0,42.1992,42.2128,42.138,42.138,17300.0
2006-01-23 13:40:00,62.0,62.0,61.85,61.85,15900.0,42.138,42.138,42.0361,42.0361,15900.0
2006-01-23 13:50:00,61.85,61.85,61.74,61.77,24700.0,42.0361,42.0361,41.9613,41.9817,24700.0
2006-01-23 14:00:00,61.73,61.9,61.7,61.89,26600.0,41.9545,42.0701,41.9341,42.0633,26600.0
2006-01-23 14:10:00,61.89,62.0,61.83,62.0,27200.0,42.0633,42.138,42.0225,42.138,27200.0
2006-01-23 14:20:00,61.98,62.13,61.98,62.11,22300.0,42.1244,42.2264,42.1244,42.2128,22300.0
2006-01-23 14:30:00,62.1,62.15,62.01,62.01,37400.0,42.206,42.24,42.1448,42.1448,37400.0
2006-01-23 14:40:00,62.0,62.04,61.95,61.95,17000.0,42.138,42.1652,42.104,42.104,17000.0
2006-01-23 14:50:00,61.95,61.95,61.81,61.93,24300.0,42.104,42.104,42.0089,42.0905,24300.0
2006-01-23 15:00:00,61.91,61.93,61.8,61.8,32800.0,42.0769,42.0905,42.0021,42.0021,32800.0
2006-01-23 15:10:00,61.81,61.87,61.79,61.84,27800.0,42.0089,42.0497,41.9953,42.0293,27800.0
2006-01-23 15:20:00,61.82,62.0,61.82,61.86,31200.0,42.0157,42.138,42.0157,42.0429,31200.0
2006-01-23 15:30:00,61.86,61.97,61.77,61.8,29100.0,42.0429,42.1176,41.9817,42.0021,29100.0
2006-01-23 15:40:00,61.8,61.82,61.75,61.79,38100.0,42.0021,42.0157,41.9681,41.9953,38100.0
2006-01-23 15:50:00,61.79,61.8,61.61,61.71,89500.0,41.9953,42.0021,41.873,41.9409,89500.0
2006-01-24 09:30:00,62.18,62.75,62.18,62.75,49300.0,42.2604,42.6478,42.2604,42.6478,49300.0
2006-01-24 09:40:00,62.76,63.44,62.75,63.43,199500.0,42.6546,43.1167,42.6478,43.1099,199500.0
2006-01-24 09:50:00,63.44,63.45,63.08,63.23,85800.0,43.1167,43.1235,42.872,42.974,85800.0
2006-01-24 10:00:00,63.23,63.25,62.99,62.99,49000.0,42.974,42.9876,42.8109,42.8109,49000.0
2006-01-24 10:10:00,62.98,63.21,62.97,63.17,36300.0,42.8041,42.9604,42.7973,42.9332,36300.0
2006-01-24 10:20:00,63.16,63.22,63.03,63.18,35500.0,42.9264,42.9672,42.8381,42.94,35500.0
2006-01-24 10:30:00,63.17,63.21,62.93,63.1,31700.0,42.9332,42.9604,42.7701,42.8856,31700.0
2006-01-24 10:40:00,63.09,63.1,63.03,63.05,21700.0,42.8788,42.8856,42.8381,42.8517,21700.0
2006-01-24 10:50:00,63.05,63.2,63.05,63.13,26000.0,42.8517,42.9536,42.8517,42.906,26000.0
2006-01-24 11:00:00,63.14,63.15,62.68,62.8,75600.0,42.9128,42.9196,42.6002,42.6817,75600.0
2006-01-24 11:10:00,62.82,63.06,62.82,63.0,27800.0,42.6953,42.8585,42.6953,42.8177,27800.0
2006-01-24 11:20:00,63.03,63.15,62.98,63.15,27600.0,42.8381,42.9196,42.8041,42.9196,27600.0
2006-01-24 11:30:00,63.15,63.15,62.97,63.02,22600.0,42.9196,42.9196,42.7973,42.8313,22600.0
2006-01-24 11:40:00,63.04,63.2,63.04,63.16,16500.0,42.8449,42.9536,42.8449,42.9264,16500.0
2006-01-24 11:50:00,63.18,63.41,63.18,63.41,33200.0,42.94,43.0963,42.94,43.0963,33200.0
2006-01-24 12:00:00,63.41,63.44,63.28,63.33,51600.0,43.0963,43.1167,43.008,43.042,51600.0
2006-01-24 12:10:00,63.26,63.35,63.2,63.2,29000.0,42.9944,43.0556,42.9536,42.9536,29000.0
2006-01-24 12:20:00,63.19,63.24,63.16,63.22,17200.0,42.9468,42.9808,42.9264,42.9672,17200.0
2006-01-24 12:30:00,63.22,63.22,63.17,63.17,16300.0,42.9672,42.9672,42.9332,42.9332,16300.0
2006-01-24 12:40:00,63.17,63.2,63.15,63.17,19800.0,42.9332,42.9536,42.9196,42.9332,19800.0
2006-01-24 12:50:00,63.15,63.28,63.15,63.27,11500.0,42.9196,43.008,42.9196,43.0012,11500.0
2006-01-24 13:00:00,63.28,63.28,63.18,63.19,19500.0,43.008,43.008,42.94,42.9468,19500.0
2006-01-24 13:10:00,63.18,63.26,63.18,63.22,14000.0,42.94,42.9944,42.94,42.9672,14000.0
2006-01-24 13:20:00,63.28,63.38,63.24,63.33,17300.0,43.008,43.0759,42.9808,43.042,17300.0
2006-01-24 13:30:00,63.33,63.43,63.28,63.28,23900.0,43.042,43.1099,43.008,43.008,23900.0
2006-01-24 13:40:00,63.29,63.29,63.17,63.22,20100.0,43.0148,43.0148,42.9332,42.9672,20100.0
2006-01-24 13:50:00,63.22,63.41,63.2,63.39,12000.0,42.9672,43.0963,42.9536,43.0827,12000.0
2006-01-24 14:00:00,63.41,63.55,63.39,63.42,25200.0,43.0963,43.1915,43.0827,43.1031,25200.0
2006-01-24 14:10:00,63.41,63.52,63.4,63.49,19200.0,43.0963,43.1711,43.0895,43.1507,19200.0
2006-01-24 14:20:00,63.49,63.5,63.43,63.47,28100.0,43.1507,43.1575,43.1099,43.1371,28100.0
2006-01-24 14:30:00,63.47,63.52,63.41,63.43,23200.0,43.1371,43.1711,43.0963,43.1099,23200.0
2006-01-24 14:40:00,63.44,63.51,63.37,63.41,20100.0,43.1167,43.1643,43.0691,43.0963,20100.0
2006-01-24 14:50:00,63.42,63.5,63.3,63.31,27700.0,43.1031,43.1575,43.0216,43.0284,27700.0
2006-01-24 15:00:00,63.31,63.49,63.31,63.39,22000.0,43.0284,43.1507,43.0284,43.0827,22000.0
2006-01-24 15:10:00,63.38,63.5,63.36,63.43,32200.0,43.0759,43.1575,43.0623,43.1099,32200.0
2006-01-24 15:20:00,63.43,63.54,63.39,63.52,66800.0,43.1099,43.1847,43.0827,43.1711,66800.0
2006-01-24 15:30:00,63.52,63.55,63.33,63.45,41500.0,43.1711,43.1915,43.042,43.1235,41500.0
2006-01-24 15:40:00,63.45,63.5,63.4,63.5,54000.0,43.1235,43.1575,43.0895,43.1575,54000.0
2006-01-24 15:50:00,63.49,63.5,63.42,63.47,54500.0,43.1507,43.1575,43.1031,43.1371,54500.0
2006-01-25 09:30:00,64.02,64.16,63.85,64.15,63000.0,43.5109,43.6061,43.3954,43.5993,63000.0
2006-01-25 09:40:00,64.19,64.19,63.85,64.06,57700.0,43.6265,43.6265,43.3954,43.5381,57700.0
2006-01-25 09:50:00,64.06,64.19,64.03,64.1,28300.0,43.5381,43.6265,43.5177,43.5653,28300.0
2006-01-25 10:00:00,64.14,64.32,64.09,64.2,37800.0,43.5925,43.7148,43.5585,43.6332,37800.0
2006-01-25 10:10:00,64.24,64.24,63.9,64.13,97700.0,43.6604,43.6604,43.4294,43.5857,97700.0
2006-01-25 10:20:00,64.12,64.2,64.08,64.17,54500.0,43.5789,43.6332,43.5517,43.6129,54500.0
2006-01-25 10:30:00,64.16,64.39,64.1,64.35,56500.0,43.6061,43.7624,43.5653,43.7352,56500.0
2006-01-25 10:40:00,64.36,64.7,64.35,64.48,70700.0,43.742,43.9731,43.7352,43.8236,70700.0
2006-01-25 10:50:00,64.47,64.65,64.36,64.65,45000.0,43.8168,43.9391,43.742,43.9391,45000.0
2006-01-25 11:00:00,64.65,64.66,64.51,64.57,40800.0,43.9391,43.9459,43.8439,43.8847,40800.0
2006-01-25 11:10:00,64.57,64.58,64.49,64.56,60600.0,43.8847,43.8915,43.8303,43.8779,60600.0
2006-01-25 11:20:00,64.56,64.76,64.51,64.67,34000.0,43.8779,44.0139,43.8439,43.9527,34000.0
2006-01-25 11:30:00,64.65,64.75,64.5,64.51,36500.0,43.9391,44.0071,43.8371,43.8439,36500.0
2006-01-25 11:40:00,64.51,64.53,64.41,64.45,73000.0,43.8439,43.8575,43.776,43.8032,73000.0
2006-01-25 11:50:00,64.36,64.39,64.24,64.28,43100.0,43.742,43.7624,43.6604,43.6876,43100.0
2006-01-25 12:00:00,64.29,64.6,64.28,64.59,32700.0,43.6944,43.9051,43.6876,43.8983,32700.0
2006-01-25 12:10:00,64.59,64.59,64.19,64.31,32000.0,43.8983,43.8983,43.6265,43.708,32000.0
2006-01-25 12:20:00,64.34,64.34,64.23,64.28,41400.0,43.7284,43.7284,43.6536,43.6876,41400.0
2006-01-25 12:30:00,64.28,64.35,64.25,64.31,46600.0,43.6876,43.7352,43.6672,43.708,46600.0
2006-01-25 12:40:00,64.31,64.57,64.31,64.55,20000.0,43.708,43.8847,43.708,43.8711,20000.0
2006-01-25 12:50:00,64.55,64.57,64.45,64.5,34300.0,43.8711,43.8847,43.8032,43.8371,34300.0
2006-01-25 13:00:00,64.5,64.51,64.45,64.5,23400.0,43.8371,43.8439,43.8032,43.8371,23400.0
2006-01-25 13:10:00,64.5,64.51,64.33,64.5,13400.0,43.8371,43.8439,43.7216,43.8371,13400.0
2006-01-25 13:20:00,64.52,64.58,64.48,64.53,25200.0,43.8507,43.8915,43.8236,43.8575,25200.0
2006-01-25 13:30:00,64.54,64.59,64.53,64.59,36900.0,43.8643,43.8983,43.8575,43.8983,36900.0
2006-01-25 13:40:00,64.6,64.74,64.6,64.68,61200.0,43.9051,44.0003,43.9051,43.9595,61200.0
2006-01-25 13:50:00,64.68,64.68,64.58,64.6,26700.0,43.9595,43.9595,43.8915,43.9051,26700.0
2006-01-25 14:00:00,64.6,64.69,64.58,64.65,66000.0,43.9051,43.9663,43.8915,43.9391,66000.0
2006-01-25 14:10:00,64.66,64.66,64.58,64.62,27800.0,43.9459,43.9459,43.8915,43.9187,27800.0
2006-01-25 14:20:00,64.64,64.65,64.5,64.56,27500.0,43.9323,43.9391,43.8371,43.8779,27500.0
2006-01-25 14:30:00,64.55,64.74,64.55,64.73,42400.0,43.8711,44.0003,43.8711,43.9935,42400.0
2006-01-25 14:40:00,64.73,64.82,64.67,64.77,49100.0,43.9935,44.0546,43.9527,44.0206,49100.0
2006-01-25 14:50:00,64.77,64.8,64.67,64.78,37500.0,44.0206,44.041,43.9527,44.0274,37500.0
2006-01-25 15:00:00,64.78,64.9,64.78,64.82,100800.0,44.0274,44.109,44.0274,44.0546,100800.0
2006-01-25 15:10:00,64.82,64.83,64.68,64.77,75200.0,44.0546,44.0614,43.9595,44.0206,75200.0
2006-01-25 15:20:00,64.77,64.95,64.77,64.88,35700.0,44.0206,44.143,44.0206,44.0954,35700.0
2006-01-25 15:30:00,64.87,64.93,64.87,64.9,55400.0,44.0886,44.1294,44.0886,44.109,55400.0
2006-01-25 15:40:00,64.91,65.08,64.89,65.01,109300.0,44.1158,44.2313,44.1022,44.1838,109300.0
2006-01-25 15:50:00,65.06,65.16,64.9,64.9,160300.0,44.2177,44.2857,44.109,44.109,160300.0
2006-01-26 09:30:00,65.75,65.75,65.02,65.02,59900.0,44.6867,44.6867,44.1906,44.1906,59900.0
2006-01-26 09:40:00,64.96,65.24,64.86,65.14,37000.0,44.1498,44.3401,44.0818,44.2721,37000.0
2006-01-26 09:50:00,65.13,65.4,65.06,65.31,44500.0,44.2653,44.4488,44.2177,44.3877,44500.0
2006-01-26 10:00:00,65.31,65.31,65.08,65.18,77700.0,44.3877,44.3877,44.2313,44.2993,77700.0
2006-01-26 10:10:00,65.18,65.24,64.99,65.06,58700.0,44.2993,44.3401,44.1702,44.2177,58700.0
2006-01-26 10:20:00,65.1,65.16,65.08,65.14,19600.0,44.2449,44.2857,44.2313,44.2721,19600.0
2006-01-26 10:30:00,65.14,65.14,65.0,65.05,33900.0,44.2721,44.2721,44.177,44.2109,33900.0
2006-01-26 10:40:00,65.05,65.06,64.8,64.81,46100.0,44.2109,44.2177,44.041,44.0478,46100.0
2006-01-26 10:50:00,64.8,65.0,64.76,64.95,26400.0,44.041,44.177,44.0139,44.143,26400.0
2006-01-26 11:00:00,64.97,65.07,64.87,64.98,23300.0,44.1566,44.2245,44.0886,44.1634,23300.0
2006-01-26 11:10:00,64.98,65.03,64.94,64.98,12900.0,44.1634,44.1974,44.1362,44.1634,12900.0
2006-01-26 11:20:00,64.98,65.04,64.96,65.0,23500.0,44.1634,44.2042,44.1498,44.177,23500.0
2006-01-26 11:30:00,64.98,65.02,64.94,64.95,32500.0,44.1634,44.1906,44.1362,44.143,32500.0
2006-01-26 11:40:00,64.95,65.01,64.93,64.97,23800.0,44.143,44.1838,44.1294,44.1566,23800.0
2006-01-26 11:50:00,64.97,65.09,64.93,65.02,28900.0,44.1566,44.2381,44.1294,44.1906,28900.0
2006-01-26 12:00:00,65.03,65.17,65.02,65.17,38300.0,44.1974,44.2925,44.1906,44.2925,38300.0
2006-01-26 12:10:00,65.17,65.27,65.15,65.27,63100.0,44.2925,44.3605,44.2789,44.3605,63100.0
2006-01-26 12:20:00,65.25,65.3,65.1,65.13,35200.0,44.3469,44.3809,44.2449,44.2653,35200.0
2006-01-26 12:30:00,65.14,65.15,64.95,64.97,39700.0,44.2721,44.2789,44.143,44.1566,39700.0
2006-01-26 12:40:00,64.97,65.25,64.92,64.92,14400.0,44.1566,44.3469,44.1226,44.1226,14400.0
2006-01-26 12:50:00,64.92,64.92,64.52,64.65,41900.0,44.1226,44.1226,43.8507,43.9391,41900.0
2006-01-26 13:00:00,64.65,64.94,64.65,64.9,42400.0,43.9391,44.1362,43.9391,44.109,42400.0
2006-01-26 13:10:00,64.91,64.92,64.82,64.88,15800.0,44.1158,44.1226,44.0546,44.0954,15800.0
2006-01-26 13:20:00,64.89,64.89,64.76,64.76,13500.0,44.1022,44.1022,44.0139,44.0139,13500.0
2006-01-26 13:30:00,64.76,64.87,64.74,64.74,20400.0,44.0139,44.0886,44.0003,44.0003,20400.0
2006-01-26 13:40:00,64.74,64.75,64.57,64.57,16000.0,44.0003,44.0071,43.8847,43.8847,16000.0
2006-01-26 13:50:00,64.58,64.58,64.36,64.39,45800.0,43.8915,43.8915,43.742,43.7624,45800.0
2006-01-26 14:00:00,64.4,64.66,64.4,64.66,19400.0,43.7692,43.9459,43.7692,43.9459,19400.0
2006-01-26 14:10:00,64.68,64.73,64.53,64.55,54400.0,43.9595,43.9935,43.8575,43.8711,54400.0
2006-01-26 14:20:00,64.54,64.78,64.5,64.66,25500.0,43.8643,44.0274,43.8371,43.9459,25500.0
2006-01-26 14:30:00,64.65,64.65,64.51,64.51,16100.0,43.9391,43.9391,43.8439,43.8439,16100.0
2006-01-26 14:40:00,64.51,64.55,64.42,64.55,29600.0,43.8439,43.8711,43.7828,43.8711,29600.0
2006-01-26 14:50:00,64.55,64.6,64.47,64.51,27600.0,43.8711,43.9051,43.8168,43.8439,27600.0
2006-01-26 15:00:00,64.51,64.63,64.51,64.55,43700.0,43.8439,43.9255,43.8439,43.8711,43700.0
2006-01-26 15:10:00,64.55,64.68,64.53,64.61,54400.0,43.8711,43.9595,43.8575,43.9119,54400.0
2006-01-26 15:20:00,64.6,64.85,64.55,64.64,36300.0,43.9051,44.075,43.8711,43.9323,36300.0
2006-01-26 15:30:00,64.64,64.67,64.56,64.63,33800.0,43.9323,43.9527,43.8779,43.9255,33800.0
2006-01-26 15:40:00,64.61,64.73,64.6,64.73,34500.0,43.9119,43.9935,43.9051,43.9935,34500.0
2006-01-26 15:50:00,64.73,64.85,64.57,64.65,123800.0,43.9935,44.075,43.8847,43.9391,123800.0
2006-01-27 09:30:00,64.25,64.4,64.0,64.4,64500.0,43.6672,43.7692,43.4973,43.7692,64500.0
2006-01-27 09:40:00,64.4,64.43,64.2,64.25,49200.0,43.7692,43.7896,43.6332,43.6672,49200.0
2006-01-27 09:50:00,64.28,64.4,64.23,64.24,66700.0,43.6876,43.7692,43.6536,43.6604,66700.0
2006-01-27 10:00:00,64.24,64.39,64.24,64.36,80000.0,43.6604,43.7624,43.6604,43.742,80000.0
2006-01-27 10:10:00,64.34,64.4,64.26,64.32,56500.0,43.7284,43.7692,43.674,43.7148,56500.0
2006-01-27 10:20:00,64.3,64.54,64.26,64.4,57200.0,43.7012,43.8643,43.674,43.7692,57200.0
2006-01-27 10:30:00,64.4,64.5,64.3,64.5,52000.0,43.7692,43.8371,43.7012,43.8371,52000.0
2006-01-27 10:40:00,64.5,64.53,64.35,64.43,15300.0,43.8371,43.8575,43.7352,43.7896,15300.0
2006-01-27 10:50:00,64.43,64.6,64.43,64.54,52300.0,43.7896,43.9051,43.7896,43.8643,52300.0
2006-01-27 11:00:00,64.53,64.6,64.46,64.51,39400.0,43.8575,43.9051,43.81,43.8439,39400.0
2006-01-27 11:10:00,64.53,64.56,64.5,64.55,14700.0,43.8575,43.8779,43.8371,43.8711,14700.0
2006-01-27 11:20:00,64.55,64.97,64.55,64.97,68800.0,43.8711,44.1566,43.8711,44.1566,68800.0
2006-01-27 11:30:00,64.97,65.15,64.88,64.91,95100.0,44.1566,44.2789,44.0954,44.1158,95100.0
2006-01-27 11:40:00,64.9,65.0,64.88,64.95,14300.0,44.109,44.177,44.0954,44.143,14300.0
2006-01-27 11:50:00,65.05,65.1,65.0,65.1,147200.0,44.2109,44.2449,44.177,44.2449,147200.0
2006-01-27 12:00:00,65.1,65.1,64.81,64.81,36700.0,44.2449,44.2449,44.0478,44.0478,36700.0
2006-01-27 12:10:00,64.81,64.86,64.74,64.76,23000.0,44.0478,44.0818,44.0003,44.0139,23000.0
2006-01-27 12:20:00,64.8,64.82,64.71,64.75,16400.0,44.041,44.0546,43.9799,44.0071,16400.0
2006-01-27 12:30:00,64.75,64.75,64.56,64.56,37000.0,44.0071,44.0071,43.8779,43.8779,37000.0
2006-01-27 12:40:00,64.57,64.79,64.57,64.75,17700.0,43.8847,44.0342,43.8847,44.0071,17700.0
2006-01-27 12:50:00,64.76,64.76,64.66,64.68,8400.0,44.0139,44.0139,43.9459,43.9595,8400.0
2006-01-27 13:00:00,64.7,64.78,64.7,64.78,48100.0,43.9731,44.0274,43.9731,44.0274,48100.0
2006-01-27 13:10:00,64.78,64.84,64.7,64.73,39500.0,44.0274,44.0682,43.9731,43.9935,39500.0
2006-01-27 13:20:00,64.74,64.74,64.58,64.58,13400.0,44.0003,44.0003,43.8915,43.8915,13400.0
2006-01-27 13:30:00,64.58,64.58,64.21,64.24,24800.0,43.8915,43.8915,43.64,43.6604,24800.0
2006-01-27 13:40:00,64.26,64.44,64.23,64.38,28300.0,43.674,43.7964,43.6536,43.7556,28300.0
2006-01-27 13:50:00,64.38,64.39,64.32,64.32,30700.0,43.7556,43.7624,43.7148,43.7148,30700.0
2006-01-27 14:00:00,64.33,64.36,64.27,64.28,18800.0,43.7216,43.742,43.6808,43.6876,18800.0
2006-01-27 14:10:00,64.26,64.33,64.18,64.33,45700.0,43.674,43.7216,43.6197,43.7216,45700.0
2006-01-27 14:20:00,64.32,64.34,64.26,64.31,14400.0,43.7148,43.7284,43.674,43.708,14400.0
2006-01-27 14:30:00,64.31,64.32,64.06,64.18,27800.0,43.708,43.7148,43.5381,43.6197,27800.0
2006-01-27 14:40:00,64.18,64.3,64.16,64.26,27400.0,43.6197,43.7012,43.6061,43.674,27400.0
2006-01-27 14:50:00,64.25,64.25,64.12,64.14,118700.0,43.6672,43.6672,43.5789,43.5925,118700.0
2006-01-27 15:00:00,64.14,64.18,64.04,64.04,98200.0,43.5925,43.6197,43.5245,43.5245,98200.0
2006-01-27 15:10:00,64.04,64.07,64.0,64.05,86800.0,43.5245,43.5449,43.4973,43.5313,86800.0
2006-01-27 15:20:00,64.07,64.08,64.0,64.01,26700.0,43.5449,43.5517,43.4973,43.5041,26700.0
2006-01-27 15:30:00,64.01,64.22,64.0,64.22,31100.0,43.5041,43.6468,43.4973,43.6468,31100.0
2006-01-27 15:40:00,64.21,64.25,64.19,64.19,33400.0,43.64,43.6672,43.6265,43.6265,33400.0
2006-01-27 15:50:00,64.19,64.21,63.98,64.0,114800.0,43.6265,43.64,43.4837,43.4973,114800.0
2006-01-30 09:30:00,64.4,64.84,64.38,64.82,50200.0,43.7692,44.0682,43.7556,44.0546,50200.0
2006-01-30 09:40:00,64.9,65.02,64.15,64.21,127000.0,44.109,44.1906,43.5993,43.64,127000.0
2006-01-30 09:50:00,64.21,64.46,64.16,64.22,48900.0,43.64,43.81,43.6061,43.6468,48900.0
2006-01-30 10:00:00,64.24,64.48,64.19,64.48,64500.0,43.6604,43.8236,43.6265,43.8236,64500.0
2006-01-30 10:10:00,64.46,64.47,64.21,64.21,36100.0,43.81,43.8168,43.64,43.64,36100.0
2006-01-30 10:20:00,64.21,64.37,63.91,63.94,42700.0,43.64,43.7488,43.4362,43.4565,42700.0
2006-01-30 10:30:00,63.97,64.09,63.82,63.93,55500.0,43.4769,43.5585,43.375,43.4497,55500.0
2006-01-30 10:40:00,63.9,64.04,63.9,63.95,28000.0,43.4294,43.5245,43.4294,43.4633,28000.0
2006-01-30 10:50:00,63.91,64.14,63.9,64.14,24300.0,43.4362,43.5925,43.4294,43.5925,24300.0
2006-01-30 11:00:00,64.14,64.27,64.04,64.25,25900.0,43.5925,43.6808,43.5245,43.6672,25900.0
2006-01-30 11:10:00,64.25,64.33,64.2,64.27,48500.0,43.6672,43.7216,43.6332,43.6808,48500.0
2006-01-30 11:20:00,64.29,64.29,64.06,64.09,80900.0,43.6944,43.6944,43.5381,43.5585,80900.0
2006-01-30 11:30:00,64.09,64.29,64.09,64.19,18900.0,43.5585,43.6944,43.5585,43.6265,18900.0
2006-01-30 11:40:00,64.19,64.2,64.12,64.16,25200.0,43.6265,43.6332,43.5789,43.6061,25200.0
2006-01-30 11:50:00,64.14,64.16,64.07,64.08,24700.0,43.5925,43.6061,43.5449,43.5517,24700.0
2006-01-30 12:00:00,64.08,64.15,64.05,64.13,23100.0,43.5517,43.5993,43.5313,43.5857,23100.0
2006-01-30 12:10:00,64.15,64.17,64.12,64.17,24000.0,43.5993,43.6129,43.5789,43.6129,24000.0
2006-01-30 12:20:00,64.18,64.18,64.13,64.15,14500.0,43.6197,43.6197,43.5857,43.5993,14500.0
2006-01-30 12:30:00,64.15,64.22,64.15,64.19,20300.0,43.5993,43.6468,43.5993,43.6265,20300.0
2006-01-30 12:40:00,64.2,64.2,64.11,64.14,105900.0,43.6332,43.6332,43.5721,43.5925,105900.0
2006-01-30 12:50:00,64.15,64.17,64.1,64.11,13600.0,43.5993,43.6129,43.5653,43.5721,13600.0
2006-01-30 13:00:00,64.12,64.13,64.05,64.09,35200.0,43.5789,43.5857,43.5313,43.5585,35200.0
2006-01-30 13:10:00,64.1,64.13,64.09,64.11,23100.0,43.5653,43.5857,43.5585,43.5721,23100.0
2006-01-30 13:20:00,64.11,64.11,64.05,64.09,32500.0,43.5721,43.5721,43.5313,43.5585,32500.0
2006-01-30 13:30:00,64.07,64.16,64.07,64.15,38500.0,43.5449,43.6061,43.5449,43.5993,38500.0
2006-01-30 13:40:00,64.15,64.17,64.13,64.16,28600.0,43.5993,43.6129,43.5857,43.6061,28600.0
2006-01-30 13:50:00,64.16,64.2,64.15,64.18,34600.0,43.6061,43.6332,43.5993,43.6197,34600.0
2006-01-30 14:00:00,64.18,64.2,64.05,64.07,13900.0,43.6197,43.6332,43.5313,43.5449,13900.0
2006-01-30 14:10:00,64.07,64.11,64.0,64.08,22200.0,43.5449,43.5721,43.4973,43.5517,22200.0
2006-01-30 14:20:00,64.08,64.11,63.93,63.96,19500.0,43.5517,43.5721,43.4497,43.4701,19500.0
2006-01-30 14:30:00,63.97,64.0,63.94,63.97,18200.0,43.4769,43.4973,43.4565,43.4769,18200.0
2006-01-30 14:40:00,63.97,63.97,63.86,63.93,34400.0,43.4769,43.4769,43.4022,43.4497,34400.0
2006-01-30 14:50:00,63.93,64.03,63.92,64.01,22600.0,43.4497,43.5177,43.4429,43.5041,22600.0
2006-01-30 15:00:00,64.03,64.03,63.96,63.97,19200.0,43.5177,43.5177,43.4701,43.4769,19200.0
2006-01-30 15:10:00,63.98,63.98,63.81,63.82,36000.0,43.4837,43.4837,43.3682,43.375,36000.0
2006-01-30 15:20:00,63.82,63.83,63.57,63.6,56000.0,43.375,43.3818,43.2051,43.2255,56000.0
2006-01-30 15:30:00,63.58,63.72,63.55,63.64,56400.0,43.2119,43.307,43.1915,43.2526,56400.0
2006-01-30 15:40:00,63.64,63.69,63.4,63.65,70900.0,43.2526,43.2866,43.0895,43.2594,70900.0
2006-01-30 15:50:00,63.65,63.72,63.55,63.68,66600.0,43.2594,43.307,43.1915,43.2798,66600.0
2006-01-31 09:30:00,64.7,64.95,64.6,64.75,331200.0,43.9731,44.143,43.9051,44.0071,331200.0
2006-01-31 09:40:00,64.75,65.1,64.73,65.1,275800.0,44.0071,44.2449,43.9935,44.2449,275800.0
2006-01-31 09:50:00,65.1,65.42,65.1,65.37,178800.0,44.2449,44.4624,44.2449,44.4284,178800.0
2006-01-31 10:00:00,65.37,65.49,65.11,65.46,135600.0,44.4284,44.51,44.2517,44.4896,135600.0
2006-01-31 10:10:00,65.46,65.9,65.41,65.68,159600.0,44.4896,44.7886,44.4556,44.6391,159600.0
2006-01-31 10:20:00,65.6,65.74,65.46,65.67,149100.0,44.5848,44.6799,44.4896,44.6323,149100.0
2006-01-31 10:30:00,65.63,65.95,65.63,65.92,85300.0,44.6051,44.8226,44.6051,44.8022,85300.0
2006-01-31 10:40:00,65.93,65.93,65.48,65.8,123200.0,44.809,44.809,44.5032,44.7207,123200.0
2006-01-31 10:50:00,65.8,65.83,65.61,65.65,31500.0,44.7207,44.7411,44.5916,44.6187,31500.0
2006-01-31 11:00:00,65.65,65.7,65.46,65.6,52800.0,44.6187,44.6527,44.4896,44.5848,52800.0
2006-01-31 11:10:00,65.56,65.6,65.34,65.39,50400.0,44.5576,44.5848,44.408,44.442,50400.0
2006-01-31 11:20:00,65.32,65.47,65.32,65.39,64500.0,44.3945,44.4964,44.3945,44.442,64500.0
2006-01-31 11:30:00,65.39,65.64,65.36,65.48,72000.0,44.442,44.6119,44.4216,44.5032,72000.0
2006-01-31 11:40:00,65.49,65.72,65.43,65.59,52500.0,44.51,44.6663,44.4692,44.578,52500.0
2006-01-31 11:50:00,65.59,65.74,65.59,65.72,34700.0,44.578,44.6799,44.578,44.6663,34700.0
2006-01-31 12:00:00,65.73,65.85,65.73,65.8,37800.0,44.6731,44.7547,44.6731,44.7207,37800.0
2006-01-31 12:10:00,65.83,65.85,65.77,65.8,22600.0,44.7411,44.7547,44.7003,44.7207,22600.0
2006-01-31 12:20:00,65.8,65.84,65.76,65.84,32100.0,44.7207,44.7479,44.6935,44.7479,32100.0
2006-01-31 12:30:00,65.84,65.85,65.8,65.85,34700.0,44.7479,44.7547,44.7207,44.7547,34700.0
2006-01-31 12:40:00,65.85,65.87,65.75,65.85,22500.0,44.7547,44.7683,44.6867,44.7547,22500.0
2006-01-31 12:50:00,65.84,65.9,65.78,65.89,28200.0,44.7479,44.7886,44.7071,44.7819,28200.0
2006-01-31 13:00:00,65.89,65.93,65.82,65.85,97100.0,44.7819,44.809,44.7343,44.7547,97100.0
2006-01-31 13:10:00,65.85,66.3,65.85,66.3,75700.0,44.7547,45.0605,44.7547,45.0605,75700.0
2006-01-31 13:20:00,66.3,66.5,66.24,66.3,84600.0,45.0605,45.1964,45.0197,45.0605,84600.0
2006-01-31 13:30:00,66.3,66.38,66.3,66.37,57900.0,45.0605,45.1149,45.0605,45.1081,57900.0
2006-01-31 13:40:00,66.37,66.4,66.34,66.4,41900.0,45.1081,45.1285,45.0877,45.1285,41900.0
2006-01-31 13:50:00,66.4,66.4,66.13,66.2,63300.0,45.1285,45.1285,44.945,44.9925,63300.0
2006-01-31 14:00:00,66.19,66.36,66.19,66.36,87300.0,44.9857,45.1013,44.9857,45.1013,87300.0
2006-01-31 14:10:00,66.36,66.52,66.31,66.45,130100.0,45.1013,45.21,45.0673,45.1625,130100.0
2006-01-31 14:20:00,66.46,66.46,66.12,66.43,125100.0,45.1692,45.1692,44.9382,45.1489,125100.0
2006-01-31 14:30:00,66.43,66.8,66.43,66.76,89700.0,45.1489,45.4003,45.1489,45.3731,89700.0
2006-01-31 14:40:00,66.77,66.99,66.75,66.79,129400.0,45.3799,45.5295,45.3663,45.3935,129400.0
2006-01-31 14:50:00,66.75,66.84,66.7,66.75,134600.0,45.3663,45.4275,45.3324,45.3663,134600.0
2006-01-31 15:00:00,66.75,66.76,66.61,66.7,104800.0,45.3663,45.3731,45.2712,45.3324,104800.0
2006-01-31 15:10:00,66.68,66.7,66.45,66.49,112800.0,45.3188,45.3324,45.1625,45.1896,112800.0
2006-01-31 15:20:00,66.49,66.72,66.49,66.72,78900.0,45.1896,45.346,45.1896,45.346,78900.0
2006-01-31 15:30:00,66.71,66.75,66.6,66.73,85200.0,45.3392,45.3663,45.2644,45.3528,85200.0
2006-01-31 15:40:00,66.73,66.91,66.73,66.84,76700.0,45.3528,45.4751,45.3528,45.4275,76700.0
2006-01-31 15:50:00,66.83,66.84,66.4,66.48,202200.0,45.4207,45.4275,45.1285,45.1828,202200.0
2006-02-01 09:30:00,66.1,66.4,66.1,66.25,67700.0,44.9246,45.1285,44.9246,45.0265,67700.0
2006-02-01 09:40:00,66.28,66.35,66.18,66.21,40500.0,45.0469,45.0945,44.9789,44.9993,40500.0
2006-02-01 09:50:00,66.22,66.37,66.22,66.23,65800.0,45.0061,45.1081,45.0061,45.0129,65800.0
2006-02-01 10:00:00,66.23,66.26,66.02,66.13,69300.0,45.0129,45.0333,44.8702,44.945,69300.0
2006-02-01 10:10:00,66.12,66.13,65.89,65.95,48400.0,44.9382,44.945,44.7819,44.8226,48400.0
2006-02-01 10:20:00,65.95,66.0,65.73,65.95,75600.0,44.8226,44.8566,44.6731,44.8226,75600.0
2006-02-01 10:30:00,65.94,66.18,65.92,65.99,74700.0,44.8158,44.9789,44.8022,44.8498,74700.0
2006-02-01 10:40:00,66.01,66.11,66.01,66.06,79000.0,44.8634,44.9314,44.8634,44.8974,79000.0
2006-02-01 10:50:00,66.07,66.18,66.07,66.14,32200.0,44.9042,44.9789,44.9042,44.9518,32200.0
2006-02-01 11:00:00,66.15,66.28,66.13,66.27,43500.0,44.9586,45.0469,44.945,45.0401,43500.0
2006-02-01 11:10:00,66.28,66.39,66.28,66.36,72900.0,45.0469,45.1217,45.0469,45.1013,72900.0
2006-02-01 11:20:00,66.37,66.5,66.33,66.48,108900.0,45.1081,45.1964,45.0809,45.1828,108900.0
2006-02-01 11:30:00,66.48,66.55,66.43,66.43,90300.0,45.1828,45.2304,45.1489,45.1489,90300.0
2006-02-01 11:40:00,66.43,66.46,66.38,66.46,39500.0,45.1489,45.1692,45.1149,45.1692,39500.0
2006-02-01 11:50:00,66.46,66.48,66.32,66.33,63900.0,45.1692,45.1828,45.0741,45.0809,63900.0
2006-02-01 12:00:00,66.35,66.37,66.25,66.37,45300.0,45.0945,45.1081,45.0265,45.1081,45300.0
2006-02-01 12:10:00,66.37,66.37,66.3,66.37,39200.0,45.1081,45.1081,45.0605,45.1081,39200.0
2006-02-01 12:20:00,66.37,66.49,66.31,66.31,52000.0,45.1081,45.1896,45.0673,45.0673,52000.0
2006-02-01 12:30:00,66.32,66.41,66.26,66.31,25200.0,45.0741,45.1353,45.0333,45.0673,25200.0
2006-02-01 12:40:00,66.3,66.31,66.14,66.18,35500.0,45.0605,45.0673,44.9518,44.9789,35500.0
2006-02-01 12:50:00,66.19,66.19,66.08,66.12,29900.0,44.9857,44.9857,44.911,44.9382,29900.0
2006-02-01 13:00:00,66.07,66.25,66.05,66.21,69400.0,44.9042,45.0265,44.8906,44.9993,69400.0
2006-02-01 13:10:00,66.21,66.3,66.17,66.29,37600.0,44.9993,45.0605,44.9722,45.0537,37600.0
2006-02-01 13:20:00,66.26,66.35,66.21,66.33,42200.0,45.0333,45.0945,44.9993,45.0809,42200.0
2006-02-01 13:30:00,66.33,66.33,66.2,66.31,25300.0,45.0809,45.0809,44.9925,45.0673,25300.0
2006-02-01 13:40:00,66.31,66.33,66.21,66.22,30500.0,45.0673,45.0809,44.9993,45.0061,30500.0
2006-02-01 13:50:00,66.24,66.29,66.2,66.29,47500.0,45.0197,45.0537,44.9925,45.0537,47500.0
2006-02-01 14:00:00,66.26,66.34,66.24,66.28,37700.0,45.0333,45.0877,45.0197,45.0469,37700.0
2006-02-01 14:10:00,66.27,66.47,66.26,66.46,70500.0,45.0401,45.176,45.0333,45.1692,70500.0
2006-02-01 14:20:00,66.43,66.47,66.36,66.43,49400.0,45.1489,45.176,45.1013,45.1489,49400.0
2006-02-01 14:30:00,66.44,66.68,66.43,66.59,112200.0,45.1557,45.3188,45.1489,45.2576,112200.0
2006-02-01 14:40:00,66.58,66.74,66.54,66.73,122200.0,45.2508,45.3595,45.2236,45.3528,122200.0
2006-02-01 14:50:00,66.73,66.79,66.69,66.73,88700.0,45.3528,45.3935,45.3256,45.3528,88700.0
2006-02-01 15:00:00,66.74,66.76,66.59,66.63,84500.0,45.3595,45.3731,45.2576,45.2848,84500.0
2006-02-01 15:10:00,66.63,66.65,66.53,66.61,66900.0,45.2848,45.2984,45.2168,45.2712,66900.0
2006-02-01 15:20:00,66.62,66.64,66.53,66.59,105200.0,45.278,45.2916,45.2168,45.2576,105200.0
2006-02-01 15:30:00,66.59,66.7,66.58,66.64,75900.0,45.2576,45.3324,45.2508,45.2916,75900.0
2006-02-01 15:40:00,66.64,66.65,66.56,66.61,130000.0,45.2916,45.2984,45.2372,45.2712,130000.0
2006-02-01 15:50:00,66.65,66.7,66.59,66.6,128800.0,45.2984,45.3324,45.2576,45.2644,128800.0
2006-02-02 09:30:00,69.0,69.4,68.48,68.86,467700.0,46.8955,47.1674,46.5421,46.8004,467700.0
2006-02-02 09:40:00,68.95,68.95,67.01,67.11,349700.0,46.8616,46.8616,45.5431,45.611,349700.0
2006-02-02 09:50:00,67.16,68.16,67.12,68.1,438700.0,45.645,46.3246,45.6178,46.2839,438700.0
2006-02-02 10:00:00,68.1,68.13,67.6,67.9,119200.0,46.2839,46.3043,45.944,46.1479,119200.0
2006-02-02 10:10:00,67.93,68.28,67.89,67.97,180800.0,46.1683,46.4062,46.1411,46.1955,180800.0
2006-02-02 10:20:00,68.0,68.22,67.99,68.21,110700.0,46.2159,46.3654,46.2091,46.3586,110700.0
2006-02-02 10:30:00,68.21,68.57,68.2,68.28,258900.0,46.3586,46.6033,46.3518,46.4062,258900.0
2006-02-02 10:40:00,68.28,68.33,68.06,68.15,98000.0,46.4062,46.4402,46.2567,46.3179,98000.0
2006-02-02 10:50:00,68.15,68.29,68.05,68.12,95300.0,46.3179,46.413,46.2499,46.2975,95300.0
2006-02-02 11:00:00,68.13,68.17,67.57,67.67,118800.0,46.3043,46.3314,45.9237,45.9916,118800.0
2006-02-02 11:10:00,67.65,68.02,67.65,68.0,81400.0,45.978,46.2295,45.978,46.2159,81400.0
2006-02-02 11:20:00,68.02,68.07,67.4,67.4,84600.0,46.2295,46.2635,45.8081,45.8081,84600.0
2006-02-02 11:30:00,67.4,67.59,67.3,67.59,42000.0,45.8081,45.9372,45.7402,45.9372,42000.0
2006-02-02 11:40:00,67.59,68.14,67.57,68.08,79200.0,45.9372,46.3111,45.9237,46.2703,79200.0
2006-02-02 11:50:00,68.08,68.14,68.0,68.14,64200.0,46.2703,46.3111,46.2159,46.3111,64200.0
2006-02-02 12:00:00,68.1,68.35,68.1,68.32,52100.0,46.2839,46.4538,46.2839,46.4334,52100.0
2006-02-02 12:10:00,68.32,68.5,68.3,68.47,82400.0,46.4334,46.5557,46.4198,46.5353,82400.0
2006-02-02 12:20:00,68.47,68.59,68.43,68.49,74600.0,46.5353,46.6169,46.5082,46.5489,74600.0
2006-02-02 12:30:00,68.5,68.51,68.32,68.32,28200.0,46.5557,46.5625,46.4334,46.4334,28200.0
2006-02-02 12:40:00,68.3,68.37,68.26,68.35,14300.0,46.4198,46.4674,46.3926,46.4538,14300.0
2006-02-02 12:50:00,68.35,68.46,68.32,68.34,16300.0,46.4538,46.5285,46.4334,46.447,16300.0
2006-02-02 13:00:00,68.35,68.44,68.34,68.39,17800.0,46.4538,46.5149,46.447,46.481,17800.0
2006-02-02 13:10:00,68.4,68.45,68.34,68.43,47000.0,46.4878,46.5217,46.447,46.5082,47000.0
2006-02-02 13:20:00,68.41,68.5,68.4,68.41,73200.0,46.4946,46.5557,46.4878,46.4946,73200.0
2006-02-02 13:30:00,68.42,68.46,68.3,68.34,30500.0,46.5014,46.5285,46.4198,46.447,30500.0
2006-02-02 13:40:00,68.36,68.47,68.31,68.41,35100.0,46.4606,46.5353,46.4266,46.4946,35100.0
2006-02-02 13:50:00,68.42,68.48,68.36,68.47,40200.0,46.5014,46.5421,46.4606,46.5353,40200.0
2006-02-02 14:00:00,68.47,68.54,68.45,68.5,54000.0,46.5353,46.5829,46.5217,46.5557,54000.0
2006-02-02 14:10:00,68.5,68.51,68.4,68.43,40900.0,46.5557,46.5625,46.4878,46.5082,40900.0
2006-02-02 14:20:00,68.44,68.5,68.41,68.47,35000.0,46.5149,46.5557,46.4946,46.5353,35000.0
2006-02-02 14:30:00,68.47,68.74,68.45,68.72,40400.0,46.5353,46.7188,46.5217,46.7052,40400.0
2006-02-02 14:40:00,68.73,68.9,68.7,68.76,59700.0,46.712,46.8276,46.6917,46.7324,59700.0
2006-02-02 14:50:00,68.76,68.95,68.74,68.94,53600.0,46.7324,46.8616,46.7188,46.8548,53600.0
2006-02-02 15:00:00,68.94,68.98,68.77,68.98,65100.0,46.8548,46.882,46.7392,46.882,65100.0
2006-02-02 15:10:00,68.98,69.3,68.97,69.17,128800.0,46.882,47.0994,46.8752,47.0111,128800.0
2006-02-02 15:20:00,69.16,69.22,69.06,69.11,100100.0,47.0043,47.0451,46.9363,46.9703,100100.0
2006-02-02 15:30:00,69.12,69.15,69.08,69.11,225300.0,46.9771,46.9975,46.9499,46.9703,225300.0
2006-02-02 15:40:00,69.12,69.27,69.06,69.11,147900.0,46.9771,47.0791,46.9363,46.9703,147900.0
2006-02-02 15:50:00,69.11,69.3,69.1,69.27,187700.0,46.9703,47.0994,46.9635,47.0791,187700.0
2006-02-03 09:30:00,69.35,69.6,69.28,69.37,123000.0,47.1334,47.3033,47.0858,47.147,123000.0
2006-02-03 09:40:00,69.37,69.48,69.29,69.46,115300.0,47.147,47.2218,47.0926,47.2082,115300.0
2006-02-03 09:50:00,69.45,69.48,69.05,69.36,154000.0,47.2014,47.2218,46.9295,47.1402,154000.0
2006-02-03 10:00:00,69.38,69.79,69.38,69.7,136100.0,47.1538,47.4325,47.1538,47.3713,136100.0
2006-02-03 10:10:00,69.67,69.71,69.4,69.59,64500.0,47.3509,47.3781,47.1674,47.2965,64500.0
2006-02-03 10:20:00,69.59,69.9,69.58,69.84,91200.0,47.2965,47.5072,47.2897,47.4665,91200.0
2006-02-03 10:30:00,69.83,70.2,69.83,69.98,255500.0,47.4597,47.7111,47.4597,47.5616,255500.0
2006-02-03 10:40:00,69.99,70.01,69.78,69.81,97000.0,47.5684,47.582,47.4257,47.4461,97000.0
2006-02-03 10:50:00,69.81,69.96,69.78,69.8,78400.0,47.4461,47.548,47.4257,47.4393,78400.0
2006-02-03 11:00:00,69.8,69.88,69.74,69.74,44800.0,47.4393,47.4936,47.3985,47.3985,44800.0
2006-02-03 11:10:00,69.77,69.85,69.66,69.81,64000.0,47.4189,47.4732,47.3441,47.4461,64000.0
2006-02-03 11:20:00,69.86,69.86,69.53,69.61,61700.0,47.48,47.48,47.2558,47.3101,61700.0
2006-02-03 11:30:00,69.6,69.62,69.46,69.55,52300.0,47.3033,47.3169,47.2082,47.2694,52300.0
2006-02-03 11:40:00,69.53,69.89,69.46,69.89,105200.0,47.2558,47.5004,47.2082,47.5004,105200.0
2006-02-03 11:50:00,69.87,69.92,69.78,69.81,52600.0,47.4868,47.5208,47.4257,47.4461,52600.0
2006-02-03 12:00:00,69.83,69.89,69.78,69.8,70800.0,47.4597,47.5004,47.4257,47.4393,70800.0
2006-02-03 12:10:00,69.82,69.83,69.69,69.73,59200.0,47.4529,47.4597,47.3645,47.3917,59200.0
2006-02-03 12:20:00,69.73,69.86,69.73,69.84,52200.0,47.3917,47.48,47.3917,47.4665,52200.0
2006-02-03 12:30:00,69.83,69.87,69.76,69.8,41600.0,47.4597,47.4868,47.4121,47.4393,41600.0
2006-02-03 12:40:00,69.83,69.89,69.78,69.86,36400.0,47.4597,47.5004,47.4257,47.48,36400.0
2006-02-03 12:50:00,69.84,69.93,69.84,69.92,47900.0,47.4665,47.5276,47.4665,47.5208,47900.0
2006-02-03 13:00:00,69.92,69.94,69.85,69.88,57900.0,47.5208,47.5344,47.4732,47.4936,57900.0
2006-02-03 13:10:00,69.87,70.0,69.86,70.0,95400.0,47.4868,47.5752,47.48,47.5752,95400.0
2006-02-03 13:20:00,70.0,70.13,69.95,70.1,115800.0,47.5752,47.6635,47.5412,47.6432,115800.0
2006-02-03 13:30:00,70.14,70.52,70.1,70.52,151900.0,47.6703,47.9286,47.6432,47.9286,151900.0
2006-02-03 13:40:00,70.57,70.75,70.54,70.59,118200.0,47.9626,48.0849,47.9422,47.9762,118200.0
2006-02-03 13:50:00,70.59,70.6,70.52,70.53,53700.0,47.9762,47.983,47.9286,47.9354,53700.0
2006-02-03 14:00:00,70.55,70.55,70.35,70.36,51700.0,47.949,47.949,47.8131,47.8199,51700.0
2006-02-03 14:10:00,70.41,70.41,70.2,70.36,38400.0,47.8538,47.8538,47.7111,47.8199,38400.0
2006-02-03 14:20:00,70.35,70.78,70.35,70.62,97000.0,47.8131,48.1053,47.8131,47.9966,97000.0
2006-02-03 14:30:00,70.54,70.75,70.54,70.74,88200.0,47.9422,48.0849,47.9422,48.0781,88200.0
2006-02-03 14:40:00,70.74,70.79,70.63,70.65,75100.0,48.0781,48.1121,48.0034,48.017,75100.0
2006-02-03 14:50:00,70.65,70.82,70.6,70.81,89800.0,48.017,48.1325,47.983,48.1257,89800.0
2006-02-03 15:00:00,70.8,70.94,70.66,70.91,96300.0,48.1189,48.2141,48.0238,48.1937,96300.0
2006-02-03 15:10:00,70.9,70.93,69.5,70.71,167100.0,48.1869,48.2073,47.2354,48.0577,167100.0
2006-02-03 15:20:00,70.71,70.85,70.61,70.61,80100.0,48.0577,48.1529,47.9898,47.9898,80100.0
2006-02-03 15:30:00,70.6,70.67,70.43,70.53,79900.0,47.983,48.0306,47.8674,47.9354,79900.0
2006-02-03 15:40:00,70.54,70.62,70.51,70.56,62100.0,47.9422,47.9966,47.9218,47.9558,62100.0
2006-02-03 15:50:00,70.56,70.56,70.46,70.5,81400.0,47.9558,47.9558,47.8878,47.915,81400.0
2006-02-06 09:30:00,70.1,70.15,70.05,70.11,34800.0,47.6432,47.6771,47.6092,47.65,34800.0
2006-02-06 09:40:00,70.01,70.01,69.52,69.61,67300.0,47.582,47.582,47.249,47.3101,67300.0
2006-02-06 09:50:00,69.6,69.61,69.4,69.61,84500.0,47.3033,47.3101,47.1674,47.3101,84500.0
2006-02-06 10:00:00,69.6,69.81,69.25,69.81,47300.0,47.3033,47.4461,47.0655,47.4461,47300.0
2006-02-06 10:10:00,69.82,69.92,69.63,69.71,77600.0,47.4529,47.5208,47.3237,47.3781,77600.0
2006-02-06 10:20:00,69.71,69.71,69.49,69.5,29000.0,47.3781,47.3781,47.2286,47.2354,29000.0
2006-02-06 10:30:00,69.49,69.5,68.97,69.1,80900.0,47.2286,47.2354,46.8752,46.9635,80900.0
2006-02-06 10:40:00,69.08,69.1,68.9,68.98,53200.0,46.9499,46.9635,46.8276,46.882,53200.0
2006-02-06 10:50:00,68.97,69.15,68.97,69.05,26900.0,46.8752,46.9975,46.8752,46.9295,26900.0
2006-02-06 11:00:00,69.07,69.22,69.06,69.13,36300.0,46.9431,47.0451,46.9363,46.9839,36300.0
2006-02-06 11:10:00,69.13,69.13,69.05,69.07,19800.0,46.9839,46.9839,46.9295,46.9431,19800.0
2006-02-06 11:20:00,69.07,69.12,69.05,69.06,22800.0,46.9431,46.9771,46.9295,46.9363,22800.0
2006-02-06 11:30:00,69.08,69.1,69.01,69.03,23100.0,46.9499,46.9635,46.9023,46.9159,23100.0
2006-02-06 11:40:00,69.03,69.03,68.74,68.85,41400.0,46.9159,46.9159,46.7188,46.7936,41400.0
2006-02-06 11:50:00,68.87,68.95,68.66,68.95,25800.0,46.8072,46.8616,46.6645,46.8616,25800.0
2006-02-06 12:00:00,68.98,69.1,68.98,69.01,20800.0,46.882,46.9635,46.882,46.9023,20800.0
2006-02-06 12:10:00,68.98,69.03,68.85,68.9,19500.0,46.882,46.9159,46.7936,46.8276,19500.0
2006-02-06 12:20:00,68.9,69.17,68.9,69.1,28000.0,46.8276,47.0111,46.8276,46.9635,28000.0
2006-02-06 12:30:00,69.07,69.11,68.94,69.0,21900.0,46.9431,46.9703,46.8548,46.8955,21900.0
2006-02-06 12:40:00,68.99,69.03,68.95,68.98,7200.0,46.8888,46.9159,46.8616,46.882,7200.0
2006-02-06 12:50:00,68.97,68.98,68.78,68.92,34000.0,46.8752,46.882,46.746,46.8412,34000.0
2006-02-06 13:00:00,68.91,69.0,68.88,68.93,19900.0,46.8344,46.8955,46.814,46.848,19900.0
2006-02-06 13:10:00,68.94,68.95,68.88,68.93,19300.0,46.8548,46.8616,46.814,46.848,19300.0
2006-02-06 13:20:00,68.93,69.13,68.93,69.11,20600.0,46.848,46.9839,46.848,46.9703,20600.0
2006-02-06 13:30:00,69.09,69.23,69.09,69.11,24500.0,46.9567,47.0519,46.9567,46.9703,24500.0
2006-02-06 13:40:00,69.13,69.27,69.11,69.22,24400.0,46.9839,47.0791,46.9703,47.0451,24400.0
2006-02-06 13:50:00,69.22,69.22,68.99,69.1,27400.0,47.0451,47.0451,46.8888,46.9635,27400.0
2006-02-06 14:00:00,69.05,69.05,68.86,68.96,25700.0,46.9295,46.9295,46.8004,46.8684,25700.0
2006-02-06 14:10:00,68.97,69.03,68.9,68.92,18500.0,46.8752,46.9159,46.8276,46.8412,18500.0
2006-02-06 14:20:00,68.92,69.03,68.88,68.9,17400.0,46.8412,46.9159,46.814,46.8276,17400.0
2006-02-06 14:30:00,68.9,69.05,68.9,69.05,20900.0,46.8276,46.9295,46.8276,46.9295,20900.0
2006-02-06 14:40:00,69.03,69.05,69.0,69.04,13500.0,46.9159,46.9295,46.8955,46.9227,13500.0
2006-02-06 14:50:00,69.04,69.09,69.01,69.01,17400.0,46.9227,46.9567,46.9023,46.9023,17400.0
2006-02-06 15:00:00,69.0,69.25,69.0,69.18,24900.0,46.8955,47.0655,46.8955,47.0179,24900.0
2006-02-06 15:10:00,69.2,69.36,69.2,69.31,33900.0,47.0315,47.1402,47.0315,47.1062,33900.0
2006-02-06 15:20:00,69.32,69.39,69.29,69.39,18900.0,47.113,47.1606,47.0926,47.1606,18900.0
2006-02-06 15:30:00,69.4,69.69,69.39,69.64,46900.0,47.1674,47.3645,47.1606,47.3305,46900.0
2006-02-06 15:40:00,69.64,69.79,69.64,69.71,48600.0,47.3305,47.4325,47.3305,47.3781,48600.0
2006-02-06 15:50:00,69.7,69.71,69.47,69.62,67200.0,47.3713,47.3781,47.215,47.3169,67200.0
2006-02-07 09:30:00,70.0,70.2,69.82,69.93,89700.0,47.5752,47.7111,47.4529,47.5276,89700.0
2006-02-07 09:40:00,69.94,70.0,69.85,69.97,62800.0,47.5344,47.5752,47.4732,47.5548,62800.0
2006-02-07 09:50:00,69.94,69.95,69.57,69.64,27900.0,47.5344,47.5412,47.2829,47.3305,27900.0
2006-02-07 10:00:00,69.63,70.06,69.5,70.0,21500.0,47.3237,47.616,47.2354,47.5752,21500.0
2006-02-07 10:10:00,70.05,70.05,69.7,69.73,17400.0,47.6092,47.6092,47.3713,47.3917,17400.0
2006-02-07 10:20:00,69.73,69.78,69.5,69.75,25100.0,47.3917,47.4257,47.2354,47.4053,25100.0
2006-02-07 10:30:00,69.75,69.8,69.62,69.62,26600.0,47.4053,47.4393,47.3169,47.3169,26600.0
2006-02-07 10:40:00,69.61,69.63,69.5,69.61,28000.0,47.3101,47.3237,47.2354,47.3101,28000.0
2006-02-07 10:50:00,69.61,69.62,69.23,69.46,19700.0,47.3101,47.3169,47.0519,47.2082,19700.0
2006-02-07 11:00:00,69.45,69.66,69.4,69.55,12800.0,47.2014,47.3441,47.1674,47.2694,12800.0
2006-02-07 11:10:00,69.67,69.76,69.53,69.76,15600.0,47.3509,47.4121,47.2558,47.4121,15600.0
2006-02-07 11:20:00,69.76,69.95,69.67,69.88,17200.0,47.4121,47.5412,47.3509,47.4936,17200.0
2006-02-07 11:30:00,69.87,69.96,69.77,69.77,11600.0,47.4868,47.548,47.4189,47.4189,11600.0
2006-02-07 11:40:00,69.76,69.82,69.62,69.73,18600.0,47.4121,47.4529,47.3169,47.3917,18600.0
2006-02-07 11:50:00,69.69,69.87,69.57,69.78,12900.0,47.3645,47.4868,47.2829,47.4257,12900.0
2006-02-07 12:00:00,69.81,69.83,69.74,69.79,7500.0,47.4461,47.4597,47.3985,47.4325,7500.0
2006-02-07 12:10:00,69.75,69.75,69.42,69.56,17000.0,47.4053,47.4053,47.181,47.2762,17000.0
2006-02-07 12:20:00,69.57,69.69,69.57,69.66,17100.0,47.2829,47.3645,47.2829,47.3441,17100.0
2006-02-07 12:30:00,69.64,69.68,69.54,69.56,10300.0,47.3305,47.3577,47.2626,47.2762,10300.0
2006-02-07 12:40:00,69.53,69.59,69.46,69.53,16700.0,47.2558,47.2965,47.2082,47.2558,16700.0
2006-02-07 12:50:00,69.51,69.66,68.58,69.65,30400.0,47.2422,47.3441,46.6101,47.3373,30400.0
2006-02-07 13:00:00,69.65,69.71,69.31,69.31,26000.0,47.3373,47.3781,47.1062,47.1062,26000.0
2006-02-07 13:10:00,69.31,69.31,69.11,69.13,16100.0,47.1062,47.1062,46.9703,46.9839,16100.0
2006-02-07 13:20:00,69.13,69.13,68.76,68.79,42200.0,46.9839,46.9839,46.7324,46.7528,42200.0
2006-02-07 13:30:00,68.78,68.78,68.51,68.65,49600.0,46.746,46.746,46.5625,46.6577,49600.0
2006-02-07 13:40:00,68.65,68.75,68.47,68.48,39900.0,46.6577,46.7256,46.5353,46.5421,39900.0
2006-02-07 13:50:00,68.48,68.48,68.2,68.35,53200.0,46.5421,46.5421,46.3518,46.4538,53200.0
2006-02-07 14:00:00,68.35,68.43,68.29,68.34,23500.0,46.4538,46.5082,46.413,46.447,23500.0
2006-02-07 14:10:00,68.34,68.51,68.33,68.51,22100.0,46.447,46.5625,46.4402,46.5625,22100.0
2006-02-07 14:20:00,68.5,68.96,68.49,68.95,37500.0,46.5557,46.8684,46.5489,46.8616,37500.0
2006-02-07 14:30:00,68.94,68.95,68.71,68.72,31800.0,46.8548,46.8616,46.6985,46.7052,31800.0
2006-02-07 14:40:00,68.69,68.72,68.5,68.5,21800.0,46.6849,46.7052,46.5557,46.5557,21800.0
2006-02-07 14:50:00,68.51,68.57,68.35,68.4,51000.0,46.5625,46.6033,46.4538,46.4878,51000.0
2006-02-07 15:00:00,68.38,68.45,68.29,68.31,35700.0,46.4742,46.5217,46.413,46.4266,35700.0
2006-02-07 15:10:00,68.31,68.35,68.13,68.22,43200.0,46.4266,46.4538,46.3043,46.3654,43200.0
2006-02-07 15:20:00,68.22,68.45,68.21,68.42,45000.0,46.3654,46.5217,46.3586,46.5014,45000.0
2006-02-07 15:30:00,68.41,68.43,68.25,68.39,35900.0,46.4946,46.5082,46.3858,46.481,35900.0
2006-02-07 15:40:00,68.39,68.57,68.39,68.45,65900.0,46.481,46.6033,46.481,46.5217,65900.0
2006-02-07 15:50:00,68.48,68.54,68.42,68.5,91700.0,46.5421,46.5829,46.5014,46.5557,91700.0
2006-02-08 09:30:00,68.3,68.89,68.28,68.5,26100.0,46.4198,46.8208,46.4062,46.5557,26100.0
2006-02-08 09:40:00,68.48,68.62,68.0,68.02,34700.0,46.5421,46.6373,46.2159,46.2295,34700.0
2006-02-08 09:50:00,68.03,68.12,67.57,67.71,124200.0,46.2363,46.2975,45.9237,46.0188,124200.0
2006-02-08 10:00:00,67.7,67.7,67.2,67.58,51700.0,46.012,46.012,45.6722,45.9305,51700.0
2006-02-08 10:10:00,67.58,67.73,67.58,67.62,38000.0,45.9305,46.0324,45.9305,45.9576,38000.0
2006-02-08 10:20:00,67.59,68.08,67.59,68.07,41300.0,45.9372,46.2703,45.9372,46.2635,41300.0
2006-02-08 10:30:00,68.09,68.4,68.07,68.36,28900.0,46.2771,46.4878,46.2635,46.4606,28900.0
2006-02-08 10:40:00,68.36,68.45,68.36,68.36,27200.0,46.4606,46.5217,46.4606,46.4606,27200.0
2006-02-08 10:50:00,68.33,68.34,68.07,68.12,23200.0,46.4402,46.447,46.2635,46.2975,23200.0
2006-02-08 11:00:00,68.1,68.16,68.05,68.15,14000.0,46.2839,46.3246,46.2499,46.3179,14000.0
2006-02-08 11:10:00,68.15,68.26,68.14,68.18,19200.0,46.3179,46.3926,46.3111,46.3382,19200.0
2006-02-08 11:20:00,68.15,68.25,68.15,68.19,8900.0,46.3179,46.3858,46.3179,46.345,8900.0
2006-02-08 11:30:00,68.21,68.3,68.21,68.3,12100.0,46.3586,46.4198,46.3586,46.4198,12100.0
2006-02-08 11:40:00,68.3,68.48,68.3,68.45,13500.0,46.4198,46.5421,46.4198,46.5217,13500.0
2006-02-08 11:50:00,68.45,68.53,68.45,68.52,9900.0,46.5217,46.5761,46.5217,46.5693,9900.0
2006-02-08 12:00:00,68.52,68.64,68.52,68.62,16600.0,46.5693,46.6509,46.5693,46.6373,16600.0
2006-02-08 12:10:00,68.62,68.66,68.5,68.66,11800.0,46.6373,46.6645,46.5557,46.6645,11800.0
2006-02-08 12:20:00,68.65,68.7,68.64,68.66,24100.0,46.6577,46.6917,46.6509,46.6645,24100.0
2006-02-08 12:30:00,68.66,68.66,68.47,68.52,14500.0,46.6645,46.6645,46.5353,46.5693,14500.0
2006-02-08 12:40:00,68.5,68.64,68.5,68.64,12700.0,46.5557,46.6509,46.5557,46.6509,12700.0
2006-02-08 12:50:00,68.64,68.85,68.6,68.84,30100.0,46.6509,46.7936,46.6237,46.7868,30100.0
2006-02-08 13:00:00,68.84,69.01,68.84,68.85,19000.0,46.7868,46.9023,46.7868,46.7936,19000.0
2006-02-08 13:10:00,68.85,68.86,68.7,68.79,10100.0,46.7936,46.8004,46.6917,46.7528,10100.0
2006-02-08 13:20:00,68.79,68.8,68.69,68.76,15900.0,46.7528,46.7596,46.6849,46.7324,15900.0
2006-02-08 13:30:00,68.76,68.83,68.73,68.82,24600.0,46.7324,46.78,46.712,46.7732,24600.0
2006-02-08 13:40:00,68.87,68.9,68.76,68.78,20400.0,46.8072,46.8276,46.7324,46.746,20400.0
2006-02-08 13:50:00,68.79,68.89,68.79,68.88,16100.0,46.7528,46.8208,46.7528,46.814,16100.0
2006-02-08 14:00:00,68.88,68.96,68.88,68.95,28400.0,46.814,46.8684,46.814,46.8616,28400.0
2006-02-08 14:10:00,68.95,69.13,68.81,68.81,24700.0,46.8616,46.9839,46.7664,46.7664,24700.0
2006-02-08 14:20:00,68.81,69.05,68.8,68.83,23700.0,46.7664,46.9295,46.7596,46.78,23700.0
2006-02-08 14:30:00,68.84,68.95,68.82,68.84,15900.0,46.7868,46.8616,46.7732,46.7868,15900.0
2006-02-08 14:40:00,68.85,68.95,68.85,68.92,16000.0,46.7936,46.8616,46.7936,46.8412,16000.0
2006-02-08 14:50:00,68.93,68.95,68.89,68.89,13100.0,46.848,46.8616,46.8208,46.8208,13100.0
2006-02-08 15:00:00,68.9,69.0,68.87,68.92,27600.0,46.8276,46.8955,46.8072,46.8412,27600.0
2006-02-08 15:10:00,68.92,69.07,68.92,69.05,18400.0,46.8412,46.9431,46.8412,46.9295,18400.0
2006-02-08 15:20:00,69.05,69.08,68.99,69.02,28300.0,46.9295,46.9499,46.8888,46.9091,28300.0
2006-02-08 15:30:00,69.04,69.07,69.0,69.05,23900.0,46.9227,46.9431,46.8955,46.9295,23900.0
2006-02-08 15:40:00,69.02,69.15,69.02,69.1,51100.0,46.9091,46.9975,46.9091,46.9635,51100.0
2006-02-08 15:50:00,69.11,69.11,68.89,69.01,38700.0,46.9703,46.9703,46.8208,46.9023,38700.0
2006-02-09 09:30:00,68.9,69.21,68.85,68.98,22000.0,46.8276,47.0383,46.7936,46.882,22000.0
2006-02-09 09:40:00,69.12,69.72,69.12,69.65,56300.0,46.9771,47.3849,46.9771,47.3373,56300.0
2006-02-09 09:50:00,69.69,69.78,69.65,69.67,35200.0,47.3645,47.4257,47.3373,47.3509,35200.0
2006-02-09 10:00:00,69.67,69.83,69.67,69.76,49800.0,47.3509,47.4597,47.3509,47.4121,49800.0
2006-02-09 10:10:00,69.75,69.79,69.67,69.78,63300.0,47.4053,47.4325,47.3509,47.4257,63300.0
2006-02-09 10:20:00,69.74,69.82,69.65,69.65,20700.0,47.3985,47.4529,47.3373,47.3373,20700.0
2006-02-09 10:30:00,69.65,69.71,69.62,69.65,28600.0,47.3373,47.3781,47.3169,47.3373,28600.0
2006-02-09 10:40:00,69.64,69.64,69.42,69.57,17000.0,47.3305,47.3305,47.181,47.2829,17000.0
2006-02-09 10:50:00,69.57,69.69,69.51,69.69,21500.0,47.2829,47.3645,47.2422,47.3645,21500.0
2006-02-09 11:00:00,69.66,69.7,69.5,69.5,75300.0,47.3441,47.3713,47.2354,47.2354,75300.0
2006-02-09 11:10:00,69.5,69.54,69.44,69.49,24600.0,47.2354,47.2626,47.1946,47.2286,24600.0
2006-02-09 11:20:00,69.48,69.51,69.31,69.31,13500.0,47.2218,47.2422,47.1062,47.1062,13500.0
2006-02-09 11:30:00,69.31,69.35,69.24,69.33,21800.0,47.1062,47.1334,47.0587,47.1198,21800.0
2006-02-09 11:40:00,69.34,69.56,69.31,69.56,22400.0,47.1266,47.2762,47.1062,47.2762,22400.0
2006-02-09 11:50:00,69.55,69.57,69.46,69.5,9800.0,47.2694,47.2829,47.2082,47.2354,9800.0
2006-02-09 12:00:00,69.5,69.57,69.49,69.54,12200.0,47.2354,47.2829,47.2286,47.2626,12200.0
2006-02-09 12:10:00,69.55,69.55,69.46,69.48,18100.0,47.2694,47.2694,47.2082,47.2218,18100.0
2006-02-09 12:20:00,69.43,69.5,69.43,69.5,10700.0,47.1878,47.2354,47.1878,47.2354,10700.0
2006-02-09 12:30:00,69.49,69.6,69.48,69.6,9400.0,47.2286,47.3033,47.2218,47.3033,9400.0
2006-02-09 12:40:00,69.62,69.75,69.62,69.75,8300.0,47.3169,47.4053,47.3169,47.4053,8300.0
2006-02-09 12:50:00,69.77,69.8,69.69,69.72,10900.0,47.4189,47.4393,47.3645,47.3849,10900.0
2006-02-09 13:00:00,69.77,69.91,69.76,69.91,20300.0,47.4189,47.514,47.4121,47.514,20300.0
2006-02-09 13:10:00,69.91,69.91,69.76,69.81,15600.0,47.514,47.514,47.4121,47.4461,15600.0
2006-02-09 13:20:00,69.8,69.8,69.6,69.72,14200.0,47.4393,47.4393,47.3033,47.3849,14200.0
2006-02-09 13:30:00,69.74,69.74,69.64,69.66,8100.0,47.3985,47.3985,47.3305,47.3441,8100.0
2006-02-09 13:40:00,69.64,69.74,69.64,69.67,11900.0,47.3305,47.3985,47.3305,47.3509,11900.0
2006-02-09 13:50:00,69.72,69.73,69.63,69.66,13200.0,47.3849,47.3917,47.3237,47.3441,13200.0
2006-02-09 14:00:00,69.66,69.66,69.45,69.46,9400.0,47.3441,47.3441,47.2014,47.2082,9400.0
2006-02-09 14:10:00,69.45,69.5,69.43,69.47,24600.0,47.2014,47.2354,47.1878,47.215,24600.0
2006-02-09 14:20:00,69.47,69.47,69.39,69.42,15800.0,47.215,47.215,47.1606,47.181,15800.0
2006-02-09 14:30:00,69.44,69.54,69.42,69.54,15800.0,47.1946,47.2626,47.181,47.2626,15800.0
2006-02-09 14:40:00,69.55,69.66,69.55,69.66,17500.0,47.2694,47.3441,47.2694,47.3441,17500.0
2006-02-09 14:50:00,69.69,69.81,69.59,69.81,21000.0,47.3645,47.4461,47.2965,47.4461,21000.0
2006-02-09 15:00:00,69.8,69.8,69.4,69.44,40100.0,47.4393,47.4393,47.1674,47.1946,40100.0
2006-02-09 15:10:00,69.43,69.48,69.4,69.45,18100.0,47.1878,47.2218,47.1674,47.2014,18100.0
2006-02-09 15:20:00,69.45,69.57,69.45,69.56,30400.0,47.2014,47.2829,47.2014,47.2762,30400.0
2006-02-09 15:30:00,69.56,69.56,69.38,69.38,48100.0,47.2762,47.2762,47.1538,47.1538,48100.0
2006-02-09 15:40:00,69.39,69.41,69.24,69.31,42000.0,47.1606,47.1742,47.0587,47.1062,42000.0
2006-02-09 15:50:00,69.35,69.51,69.33,69.46,63400.0,47.1334,47.2422,47.1198,47.2082,63400.0
2006-02-10 09:30:00,69.47,69.47,69.23,69.41,26300.0,47.215,47.215,47.0519,47.1742,26300.0
2006-02-10 09:40:00,69.47,69.72,69.33,69.67,66800.0,47.215,47.3849,47.1198,47.3509,66800.0
2006-02-10 09:50:00,69.67,69.72,69.58,69.67,23100.0,47.3509,47.3849,47.2897,47.3509,23100.0
2006-02-10 10:00:00,69.67,69.67,69.41,69.43,36600.0,47.3509,47.3509,47.1742,47.1878,36600.0
2006-02-10 10:10:00,69.44,69.54,69.4,69.4,44700.0,47.1946,47.2626,47.1674,47.1674,44700.0
2006-02-10 10:20:00,69.41,69.44,69.11,69.36,70200.0,47.1742,47.1946,46.9703,47.1402,70200.0
2006-02-10 10:30:00,69.42,69.43,69.27,69.4,35900.0,47.181,47.1878,47.0791,47.1674,35900.0
2006-02-10 10:40:00,69.39,69.53,69.3,69.5,29700.0,47.1606,47.2558,47.0994,47.2354,29700.0
2006-02-10 10:50:00,69.48,69.48,69.35,69.44,22600.0,47.2218,47.2218,47.1334,47.1946,22600.0
2006-02-10 11:00:00,69.42,69.51,69.41,69.47,34000.0,47.181,47.2422,47.1742,47.215,34000.0
2006-02-10 11:10:00,69.47,69.47,69.38,69.4,39000.0,47.215,47.215,47.1538,47.1674,39000.0
2006-02-10 11:20:00,69.39,69.65,69.38,69.38,45200.0,47.1606,47.3373,47.1538,47.1538,45200.0
2006-02-10 11:30:00,69.4,69.47,69.38,69.47,342500.0,47.1674,47.215,47.1538,47.215,342500.0
2006-02-10 11:40:00,69.42,69.58,69.42,69.56,27700.0,47.181,47.2897,47.181,47.2762,27700.0
2006-02-10 11:50:00,69.55,69.55,69.45,69.5,25300.0,47.2694,47.2694,47.2014,47.2354,25300.0
2006-02-10 12:00:00,69.51,69.58,69.4,69.42,70200.0,47.2422,47.2897,47.1674,47.181,70200.0
2006-02-10 12:10:00,69.41,69.43,69.27,69.38,36100.0,47.1742,47.1878,47.0791,47.1538,36100.0
2006-02-10 12:20:00,69.39,69.42,69.32,69.34,53000.0,47.1606,47.181,47.113,47.1266,53000.0
2006-02-10 12:30:00,69.33,69.33,69.04,69.06,67100.0,47.1198,47.1198,46.9227,46.9363,67100.0
2006-02-10 12:40:00,69.05,69.05,68.66,68.74,61300.0,46.9295,46.9295,46.6645,46.7188,61300.0
2006-02-10 12:50:00,68.73,68.85,68.73,68.79,27600.0,46.712,46.7936,46.712,46.7528,27600.0
2006-02-10 13:00:00,68.79,68.83,68.5,68.8,33800.0,46.7528,46.78,46.5557,46.7596,33800.0
2006-02-10 13:10:00,68.8,68.89,68.65,68.67,16200.0,46.7596,46.8208,46.6577,46.6713,16200.0
2006-02-10 13:20:00,68.7,68.71,68.4,68.56,25300.0,46.6917,46.6985,46.4878,46.5965,25300.0
2006-02-10 13:30:00,68.58,68.64,68.54,68.56,26000.0,46.6101,46.6509,46.5829,46.5965,26000.0
2006-02-10 13:40:00,68.56,68.58,68.4,68.46,33000.0,46.5965,46.6101,46.4878,46.5285,33000.0
2006-02-10 13:50:00,68.46,68.56,68.46,68.55,18700.0,46.5285,46.5965,46.5285,46.5897,18700.0
2006-02-10 14:00:00,68.55,68.94,68.51,68.91,24000.0,46.5897,46.8548,46.5625,46.8344,24000.0
2006-02-10 14:10:00,68.9,69.03,68.9,69.01,22100.0,46.8276,46.9159,46.8276,46.9023,22100.0
2006-02-10 14:20:00,69.03,69.03,68.91,68.97,28000.0,46.9159,46.9159,46.8344,46.8752,28000.0
2006-02-10 14:30:00,68.95,68.99,68.91,68.99,20100.0,46.8616,46.8888,46.8344,46.8888,20100.0
2006-02-10 14:40:00,68.97,69.01,68.86,68.87,33500.0,46.8752,46.9023,46.8004,46.8072,33500.0
2006-02-10 14:50:00,68.87,68.89,68.75,68.8,42700.0,46.8072,46.8208,46.7256,46.7596,42700.0
2006-02-10 15:00:00,68.79,68.85,68.78,68.83,53600.0,46.7528,46.7936,46.746,46.78,53600.0
2006-02-10 15:10:00,68.8,68.91,68.8,68.86,49200.0,46.7596,46.8344,46.7596,46.8004,49200.0
2006-02-10 15:20:00,68.86,68.97,68.85,68.85,66600.0,46.8004,46.8752,46.7936,46.7936,66600.0
2006-02-10 15:30:00,68.85,68.91,68.73,68.77,40600.0,46.7936,46.8344,46.712,46.7392,40600.0
2006-02-10 15:40:00,68.76,68.8,68.45,68.48,74900.0,46.7324,46.7596,46.5217,46.5421,74900.0
2006-02-10 15:50:00,68.48,68.78,68.48,68.67,151100.0,46.5421,46.746,46.5421,46.6713,151100.0
2006-02-13 09:30:00,68.76,69.3,68.34,68.47,82500.0,46.7324,47.0994,46.447,46.5353,82500.0
2006-02-13 09:40:00,68.41,68.8,68.35,68.74,49000.0,46.4946,46.7596,46.4538,46.7188,49000.0
2006-02-13 09:50:00,68.73,68.73,68.36,68.64,27400.0,46.712,46.712,46.4606,46.6509,27400.0
2006-02-13 10:00:00,68.64,68.73,68.41,68.42,30400.0,46.6509,46.712,46.4946,46.5014,30400.0
2006-02-13 10:10:00,68.4,68.8,68.19,68.2,25800.0,46.4878,46.7596,46.345,46.3518,25800.0
2006-02-13 10:20:00,68.18,68.67,68.07,68.65,44900.0,46.3382,46.6713,46.2635,46.6577,44900.0
2006-02-13 10:30:00,68.64,68.8,68.64,68.68,27400.0,46.6509,46.7596,46.6509,46.6781,27400.0
2006-02-13 10:40:00,68.69,68.8,68.64,68.77,69000.0,46.6849,46.7596,46.6509,46.7392,69000.0
2006-02-13 10:50:00,68.8,69.07,68.75,68.85,31800.0,46.7596,46.9431,46.7256,46.7936,31800.0
2006-02-13 11:00:00,68.85,68.95,68.59,68.61,29500.0,46.7936,46.8616,46.6169,46.6305,29500.0
2006-02-13 11:10:00,68.59,68.72,68.49,68.49,25200.0,46.6169,46.7052,46.5489,46.5489,25200.0
2006-02-13 11:20:00,68.5,68.53,68.24,68.41,59700.0,46.5557,46.5761,46.379,46.4946,59700.0
2006-02-13 11:30:00,68.4,68.42,68.09,68.26,44300.0,46.4878,46.5014,46.2771,46.3926,44300.0
2006-02-13 11:40:00,68.24,68.37,68.09,68.19,78700.0,46.379,46.4674,46.2771,46.345,78700.0
2006-02-13 11:50:00,68.25,68.25,68.0,68.07,28600.0,46.3858,46.3858,46.2159,46.2635,28600.0
2006-02-13 12:00:00,68.09,68.26,68.04,68.18,19900.0,46.2771,46.3926,46.2431,46.3382,19900.0
2006-02-13 12:10:00,68.18,68.24,68.14,68.23,20100.0,46.3382,46.379,46.3111,46.3722,20100.0
2006-02-13 12:20:00,68.23,68.23,68.15,68.2,9700.0,46.3722,46.3722,46.3179,46.3518,9700.0
2006-02-13 12:30:00,68.2,68.27,68.18,68.21,19600.0,46.3518,46.3994,46.3382,46.3586,19600.0
2006-02-13 12:40:00,68.19,68.2,68.0,68.02,55200.0,46.345,46.3518,46.2159,46.2295,55200.0
2006-02-13 12:50:00,68.02,68.12,67.89,68.05,46800.0,46.2295,46.2975,46.1411,46.2499,46800.0
2006-02-13 13:00:00,68.04,68.07,67.64,67.78,43500.0,46.2431,46.2635,45.9712,46.0664,43500.0
2006-02-13 13:10:00,67.76,67.91,67.72,67.9,81000.0,46.0528,46.1547,46.0256,46.1479,81000.0
2006-02-13 13:20:00,67.9,67.91,67.85,67.86,27700.0,46.1479,46.1547,46.114,46.1208,27700.0
2006-02-13 13:30:00,67.86,67.88,67.71,67.82,29800.0,46.1208,46.1343,46.0188,46.0936,29800.0
2006-02-13 13:40:00,67.8,67.84,67.72,67.79,25600.0,46.08,46.1072,46.0256,46.0732,25600.0
2006-02-13 13:50:00,67.79,67.9,67.79,67.86,13100.0,46.0732,46.1479,46.0732,46.1208,13100.0
2006-02-13 14:00:00,67.86,67.92,67.85,67.92,25200.0,46.1208,46.1615,46.114,46.1615,25200.0
2006-02-13 14:10:00,67.9,68.09,67.9,68.03,12800.0,46.1479,46.2771,46.1479,46.2363,12800.0
2006-02-13 14:20:00,68.03,68.19,68.03,68.15,27500.0,46.2363,46.345,46.2363,46.3179,27500.0
2006-02-13 14:30:00,68.14,68.23,68.02,68.1,30400.0,46.3111,46.3722,46.2295,46.2839,30400.0
2006-02-13 14:40:00,68.1,68.2,68.05,68.18,11200.0,46.2839,46.3518,46.2499,46.3382,11200.0
2006-02-13 14:50:00,68.19,68.47,68.16,68.28,28900.0,46.345,46.5353,46.3246,46.4062,28900.0
2006-02-13 15:00:00,68.29,68.58,68.27,68.43,28500.0,46.413,46.6101,46.3994,46.5082,28500.0
2006-02-13 15:10:00,68.43,68.44,68.15,68.17,20000.0,46.5082,46.5149,46.3179,46.3314,20000.0
2006-02-13 15:20:00,68.14,68.17,68.0,68.05,60300.0,46.3111,46.3314,46.2159,46.2499,60300.0
2006-02-13 15:30:00,68.05,68.19,68.02,68.19,38500.0,46.2499,46.345,46.2295,46.345,38500.0
2006-02-13 15:40:00,68.19,68.5,68.13,68.47,42700.0,46.345,46.5557,46.3043,46.5353,42700.0
2006-02-13 15:50:00,68.44,68.55,68.2,68.24,74800.0,46.5149,46.5897,46.3518,46.379,74800.0
2006-02-14 09:30:00,68.4,69.04,68.4,68.61,69300.0,46.4878,46.9227,46.4878,46.6305,69300.0
2006-02-14 09:40:00,68.5,68.5,68.0,68.3,95300.0,46.5557,46.5557,46.2159,46.4198,95300.0
2006-02-14 09:50:00,68.3,68.35,68.1,68.33,48800.0,46.4198,46.4538,46.2839,46.4402,48800.0
2006-02-14 10:00:00,68.33,68.35,67.9,68.21,39200.0,46.4402,46.4538,46.1479,46.3586,39200.0
2006-02-14 10:10:00,68.2,68.25,67.98,68.04,32200.0,46.3518,46.3858,46.2023,46.2431,32200.0
2006-02-14 10:20:00,68.04,68.25,67.96,67.96,36500.0,46.2431,46.3858,46.1887,46.1887,36500.0
2006-02-14 10:30:00,67.96,68.02,67.76,67.76,57700.0,46.1887,46.2295,46.0528,46.0528,57700.0
2006-02-14 10:40:00,67.75,67.99,67.28,67.45,67000.0,46.046,46.2091,45.7266,45.8421,67000.0
2006-02-14 10:50:00,67.4,67.78,67.32,67.76,50500.0,45.8081,46.0664,45.7537,46.0528,50500.0
2006-02-14 11:00:00,67.76,67.9,67.52,67.72,30100.0,46.0528,46.1479,45.8897,46.0256,30100.0
2006-02-14 11:10:00,67.72,67.94,67.69,67.8,35100.0,46.0256,46.1751,46.0052,46.08,35100.0
2006-02-14 11:20:00,67.85,68.0,67.81,67.98,51000.0,46.114,46.2159,46.0868,46.2023,51000.0
2006-02-14 11:30:00,67.99,68.2,67.99,68.04,82600.0,46.2091,46.3518,46.2091,46.2431,82600.0
2006-02-14 11:40:00,68.02,68.02,67.79,67.84,35800.0,46.2295,46.2295,46.0732,46.1072,35800.0
2006-02-14 11:50:00,67.84,68.05,67.72,67.96,57800.0,46.1072,46.2499,46.0256,46.1887,57800.0
2006-02-14 12:00:00,67.97,68.09,67.89,68.04,29300.0,46.1955,46.2771,46.1411,46.2431,29300.0
2006-02-14 12:10:00,68.03,68.25,67.98,68.1,38500.0,46.2363,46.3858,46.2023,46.2839,38500.0
2006-02-14 12:20:00,68.12,68.2,68.05,68.06,24200.0,46.2975,46.3518,46.2499,46.2567,24200.0
2006-02-14 12:30:00,68.02,68.09,67.96,67.96,26700.0,46.2295,46.2771,46.1887,46.1887,26700.0
2006-02-14 12:40:00,67.96,68.06,67.9,67.98,32000.0,46.1887,46.2567,46.1479,46.2023,32000.0
2006-02-14 12:50:00,68.03,68.04,67.93,68.02,14600.0,46.2363,46.2431,46.1683,46.2295,14600.0
2006-02-14 13:00:00,68.03,68.03,67.72,67.87,36500.0,46.2363,46.2363,46.0256,46.1275,36500.0
2006-02-14 13:10:00,67.87,67.96,67.76,67.91,33700.0,46.1275,46.1887,46.0528,46.1547,33700.0
2006-02-14 13:20:00,67.9,67.92,67.8,67.86,16700.0,46.1479,46.1615,46.08,46.1208,16700.0
2006-02-14 13:30:00,67.84,67.9,67.82,67.87,19900.0,46.1072,46.1479,46.0936,46.1275,19900.0
2006-02-14 13:40:00,67.88,67.88,67.61,67.61,30500.0,46.1343,46.1343,45.9508,45.9508,30500.0
2006-02-14 13:50:00,67.58,67.78,67.49,67.72,72000.0,45.9305,46.0664,45.8693,46.0256,72000.0
2006-02-14 14:00:00,67.71,68.09,67.71,68.09,32200.0,46.0188,46.2771,46.0188,46.2771,32200.0
2006-02-14 14:10:00,68.04,68.23,68.0,68.09,37200.0,46.2431,46.3722,46.2159,46.2771,37200.0
2006-02-14 14:20:00,68.14,68.18,68.08,68.15,43500.0,46.3111,46.3382,46.2703,46.3179,43500.0
2006-02-14 14:30:00,68.13,68.18,68.05,68.08,31200.0,46.3043,46.3382,46.2499,46.2703,31200.0
2006-02-14 14:40:00,68.08,68.17,68.04,68.05,25300.0,46.2703,46.3314,46.2431,46.2499,25300.0
2006-02-14 14:50:00,68.05,68.16,68.04,68.11,44900.0,46.2499,46.3246,46.2431,46.2907,44900.0
2006-02-14 15:00:00,68.12,68.26,68.12,68.22,63100.0,46.2975,46.3926,46.2975,46.3654,63100.0
2006-02-14 15:10:00,68.21,68.25,68.13,68.24,74800.0,46.3586,46.3858,46.3043,46.379,74800.0
2006-02-14 15:20:00,68.24,68.66,68.2,68.48,107200.0,46.379,46.6645,46.3518,46.5421,107200.0
2006-02-14 15:30:00,68.44,68.59,68.33,68.53,155700.0,46.5149,46.6169,46.4402,46.5761,155700.0
2006-02-14 15:40:00,68.53,68.79,68.51,68.55,91600.0,46.5761,46.7528,46.5625,46.5897,91600.0
2006-02-14 15:50:00,68.55,68.8,68.4,68.76,206900.0,46.5897,46.7596,46.4878,46.7324,206900.0
2006-02-15 09:30:00,67.9,68.29,67.58,67.69,486900.0,46.1479,46.413,45.9305,46.0052,486900.0
2006-02-15 09:40:00,67.75,67.82,66.62,67.03,311700.0,46.046,46.0936,45.278,45.5566,311700.0
2006-02-15 09:50:00,67.03,67.07,66.0,66.57,287800.0,45.5566,45.5838,44.8566,45.244,287800.0
2006-02-15 10:00:00,66.7,66.93,66.5,66.79,144300.0,45.3324,45.4887,45.1964,45.3935,144300.0
2006-02-15 10:10:00,66.82,67.1,66.6,67.09,193900.0,45.4139,45.6042,45.2644,45.5974,193900.0
2006-02-15 10:20:00,67.1,67.43,66.85,67.04,115400.0,45.6042,45.8285,45.4343,45.5634,115400.0
2006-02-15 10:30:00,67.04,67.49,67.02,67.25,110500.0,45.5634,45.8693,45.5499,45.7062,110500.0
2006-02-15 10:40:00,67.25,67.25,66.75,67.14,77000.0,45.7062,45.7062,45.3663,45.6314,77000.0
2006-02-15 10:50:00,67.11,67.15,66.65,66.92,65100.0,45.611,45.6382,45.2984,45.4819,65100.0
2006-02-15 11:00:00,66.91,66.95,66.54,66.78,130200.0,45.4751,45.5023,45.2236,45.3867,130200.0
2006-02-15 11:10:00,66.77,66.81,66.41,66.48,62300.0,45.3799,45.4071,45.1353,45.1828,62300.0
2006-02-15 11:20:00,66.48,66.7,66.27,66.28,65900.0,45.1828,45.3324,45.0401,45.0469,65900.0
2006-02-15 11:30:00,66.26,66.42,66.05,66.19,109000.0,45.0333,45.1421,44.8906,44.9857,109000.0
2006-02-15 11:40:00,66.17,66.31,66.11,66.12,55700.0,44.9722,45.0673,44.9314,44.9382,55700.0
2006-02-15 11:50:00,66.13,66.18,65.83,65.88,137100.0,44.945,44.9789,44.7411,44.7751,137100.0
2006-02-15 12:00:00,65.87,66.15,65.77,66.02,106200.0,44.7683,44.9586,44.7003,44.8702,106200.0
2006-02-15 12:10:00,66.02,66.11,65.83,65.83,63000.0,44.8702,44.9314,44.7411,44.7411,63000.0
2006-02-15 12:20:00,65.83,66.05,65.83,65.83,36800.0,44.7411,44.8906,44.7411,44.7411,36800.0
2006-02-15 12:30:00,65.87,66.0,65.77,65.94,62400.0,44.7683,44.8566,44.7003,44.8158,62400.0
2006-02-15 12:40:00,65.94,66.02,65.9,65.93,36400.0,44.8158,44.8702,44.7886,44.809,36400.0
2006-02-15 12:50:00,65.92,66.03,65.9,66.03,63300.0,44.8022,44.877,44.7886,44.877,63300.0
2006-02-15 13:00:00,66.0,66.24,66.0,66.24,58700.0,44.8566,45.0197,44.8566,45.0197,58700.0
2006-02-15 13:10:00,66.27,66.27,66.01,66.1,31600.0,45.0401,45.0401,44.8634,44.9246,31600.0
2006-02-15 13:20:00,66.1,66.1,65.94,66.08,75200.0,44.9246,44.9246,44.8158,44.911,75200.0
2006-02-15 13:30:00,66.08,66.4,66.07,66.18,61700.0,44.911,45.1285,44.9042,44.9789,61700.0
2006-02-15 13:40:00,66.18,66.33,66.04,66.13,56700.0,44.9789,45.0809,44.8838,44.945,56700.0
2006-02-15 13:50:00,66.1,66.19,65.96,66.03,47800.0,44.9246,44.9857,44.8294,44.877,47800.0
2006-02-15 14:00:00,66.03,66.17,66.0,66.06,60700.0,44.877,44.9722,44.8566,44.8974,60700.0
2006-02-15 14:10:00,66.06,66.11,65.94,65.95,43200.0,44.8974,44.9314,44.8158,44.8226,43200.0
2006-02-15 14:20:00,65.94,66.06,65.91,66.03,40800.0,44.8158,44.8974,44.7954,44.877,40800.0
2006-02-15 14:30:00,66.01,66.45,66.0,66.26,70200.0,44.8634,45.1625,44.8566,45.0333,70200.0
2006-02-15 14:40:00,66.27,66.47,66.27,66.36,63000.0,45.0401,45.176,45.0401,45.1013,63000.0
2006-02-15 14:50:00,66.36,66.75,66.36,66.75,183100.0,45.1013,45.3663,45.1013,45.3663,183100.0
2006-02-15 15:00:00,66.74,66.95,66.59,66.87,99000.0,45.3595,45.5023,45.2576,45.4479,99000.0
2006-02-15 15:10:00,66.86,66.86,66.51,66.51,69900.0,45.4411,45.4411,45.2032,45.2032,69900.0
2006-02-15 15:20:00,66.52,66.91,66.52,66.86,71800.0,45.21,45.4751,45.21,45.4411,71800.0
2006-02-15 15:30:00,66.86,67.1,66.85,66.95,111800.0,45.4411,45.6042,45.4343,45.5023,111800.0
2006-02-15 15:40:00,66.99,67.21,66.97,67.04,98600.0,45.5295,45.679,45.5159,45.5634,98600.0
2006-02-15 15:50:00,67.03,67.33,67.03,67.26,163900.0,45.5566,45.7605,45.5566,45.713,163900.0
2006-02-16 09:30:00,67.38,67.38,66.39,66.51,90700.0,45.7945,45.7945,45.1217,45.2032,90700.0
2006-02-16 09:40:00,66.51,66.67,66.25,66.55,91900.0,45.2032,45.312,45.0265,45.2304,91900.0
2006-02-16 09:50:00,66.59,66.59,66.18,66.37,74700.0,45.2576,45.2576,44.9789,45.1081,74700.0
2006-02-16 10:00:00,66.36,66.45,66.22,66.36,51300.0,45.1013,45.1625,45.0061,45.1013,51300.0
2006-02-16 10:10:00,66.36,66.48,66.3,66.37,48600.0,45.1013,45.1828,45.0605,45.1081,48600.0
2006-02-16 10:20:00,66.35,66.4,66.04,66.25,47000.0,45.0945,45.1285,44.8838,45.0265,47000.0
2006-02-16 10:30:00,66.19,66.25,65.75,65.75,120700.0,44.9857,45.0265,44.6867,44.6867,120700.0
2006-02-16 10:40:00,65.75,66.14,65.75,65.81,138300.0,44.6867,44.9518,44.6867,44.7275,138300.0
2006-02-16 10:50:00,65.78,65.87,65.69,65.75,59700.0,44.7071,44.7683,44.6459,44.6867,59700.0
2006-02-16 11:00:00,65.61,65.89,65.61,65.79,78300.0,44.5916,44.7819,44.5916,44.7139,78300.0
2006-02-16 11:10:00,65.79,65.81,65.36,65.41,149500.0,44.7139,44.7275,44.4216,44.4556,149500.0
2006-02-16 11:20:00,65.4,65.76,65.37,65.74,96400.0,44.4488,44.6935,44.4284,44.6799,96400.0
2006-02-16 11:30:00,65.73,65.75,65.54,65.63,43100.0,44.6731,44.6867,44.544,44.6051,43100.0
2006-02-16 11:40:00,65.65,65.71,65.6,65.63,46100.0,44.6187,44.6595,44.5848,44.6051,46100.0
2006-02-16 11:50:00,65.62,66.07,65.56,66.03,110400.0,44.5983,44.9042,44.5576,44.877,110400.0
2006-02-16 12:00:00,66.03,66.38,66.02,66.17,99500.0,44.877,45.1149,44.8702,44.9722,99500.0
2006-02-16 12:10:00,66.17,66.29,65.9,65.96,58100.0,44.9722,45.0537,44.7886,44.8294,58100.0
2006-02-16 12:20:00,65.97,66.21,65.76,65.82,23200.0,44.8362,44.9993,44.6935,44.7343,23200.0
2006-02-16 12:30:00,65.8,65.89,65.75,65.82,17800.0,44.7207,44.7819,44.6867,44.7343,17800.0
2006-02-16 12:40:00,65.83,65.9,65.75,65.82,32400.0,44.7411,44.7886,44.6867,44.7343,32400.0
2006-02-16 12:50:00,65.84,65.92,65.75,65.75,25900.0,44.7479,44.8022,44.6867,44.6867,25900.0
2006-02-16 13:00:00,65.76,65.77,65.53,65.61,25700.0,44.6935,44.7003,44.5372,44.5916,25700.0
2006-02-16 13:10:00,65.61,65.81,65.61,65.62,23600.0,44.5916,44.7275,44.5916,44.5983,23600.0
2006-02-16 13:20:00,65.62,65.75,65.55,65.72,20100.0,44.5983,44.6867,44.5508,44.6663,20100.0
2006-02-16 13:30:00,65.7,65.94,65.63,65.78,22600.0,44.6527,44.8158,44.6051,44.7071,22600.0
2006-02-16 13:40:00,65.76,65.78,65.68,65.74,25000.0,44.6935,44.7071,44.6391,44.6799,25000.0
2006-02-16 13:50:00,65.69,65.7,65.53,65.7,33500.0,44.6459,44.6527,44.5372,44.6527,33500.0
2006-02-16 14:00:00,65.7,65.73,65.59,65.66,37000.0,44.6527,44.6731,44.578,44.6255,37000.0
2006-02-16 14:10:00,65.69,65.81,65.6,65.74,39100.0,44.6459,44.7275,44.5848,44.6799,39100.0
2006-02-16 14:20:00,65.79,66.05,65.73,65.9,58000.0,44.7139,44.8906,44.6731,44.7886,58000.0
2006-02-16 14:30:00,65.87,65.96,65.73,65.86,41700.0,44.7683,44.8294,44.6731,44.7615,41700.0
2006-02-16 14:40:00,65.85,65.85,65.68,65.68,26800.0,44.7547,44.7547,44.6391,44.6391,26800.0
2006-02-16 14:50:00,65.69,65.78,65.66,65.77,24300.0,44.6459,44.7071,44.6255,44.7003,24300.0
2006-02-16 15:00:00,65.77,65.82,65.66,65.8,37200.0,44.7003,44.7343,44.6255,44.7207,37200.0
2006-02-16 15:10:00,65.8,65.9,65.6,65.61,44900.0,44.7207,44.7886,44.5848,44.5916,44900.0
2006-02-16 15:20:00,65.63,65.84,65.51,65.75,62900.0,44.6051,44.7479,44.5236,44.6867,62900.0
2006-02-16 15:30:00,65.76,65.9,65.64,65.85,52800.0,44.6935,44.7886,44.6119,44.7547,52800.0
2006-02-16 15:40:00,65.85,66.0,65.85,65.87,70700.0,44.7547,44.8566,44.7547,44.7683,70700.0
2006-02-16 15:50:00,65.86,66.02,65.8,65.99,125800.0,44.7615,44.8702,44.7207,44.8498,125800.0
2006-02-17 09:30:00,66.3,66.3,65.65,65.74,105000.0,45.0605,45.0605,44.6187,44.6799,105000.0
2006-02-17 09:40:00,65.73,66.19,65.68,66.03,55300.0,44.6731,44.9857,44.6391,44.877,55300.0
2006-02-17 09:50:00,65.9,66.07,65.7,66.0,48700.0,44.7886,44.9042,44.6527,44.8566,48700.0
2006-02-17 10:00:00,65.96,66.05,65.65,65.65,39500.0,44.8294,44.8906,44.6187,44.6187,39500.0
2006-02-17 10:10:00,65.62,65.68,65.4,65.57,59400.0,44.5983,44.6391,44.4488,44.5644,59400.0
2006-02-17 10:20:00,65.57,65.67,65.53,65.65,35300.0,44.5644,44.6323,44.5372,44.6187,35300.0
2006-02-17 10:30:00,65.67,65.7,65.45,65.45,55500.0,44.6323,44.6527,44.4828,44.4828,55500.0
2006-02-17 10:40:00,65.4,65.7,65.4,65.7,31200.0,44.4488,44.6527,44.4488,44.6527,31200.0
2006-02-17 10:50:00,65.7,65.72,65.61,65.61,12400.0,44.6527,44.6663,44.5916,44.5916,12400.0
2006-02-17 11:00:00,65.62,65.77,65.61,65.69,16300.0,44.5983,44.7003,44.5916,44.6459,16300.0
2006-02-17 11:10:00,65.64,65.66,65.54,65.6,21400.0,44.6119,44.6255,44.544,44.5848,21400.0
2006-02-17 11:20:00,65.6,65.61,65.49,65.5,28400.0,44.5848,44.5916,44.51,44.5168,28400.0
2006-02-17 11:30:00,65.5,65.57,65.46,65.51,21500.0,44.5168,44.5644,44.4896,44.5236,21500.0
2006-02-17 11:40:00,65.51,65.65,65.45,65.62,23200.0,44.5236,44.6187,44.4828,44.5983,23200.0
2006-02-17 11:50:00,65.6,65.63,65.55,65.6,16300.0,44.5848,44.6051,44.5508,44.5848,16300.0
2006-02-17 12:00:00,65.59,65.62,65.55,65.55,22700.0,44.578,44.5983,44.5508,44.5508,22700.0
2006-02-17 12:10:00,65.6,65.6,65.36,65.41,12000.0,44.5848,44.5848,44.4216,44.4556,12000.0
2006-02-17 12:20:00,65.42,65.44,65.23,65.23,34000.0,44.4624,44.476,44.3333,44.3333,34000.0
2006-02-17 12:30:00,65.24,65.38,65.23,65.31,39700.0,44.3401,44.4352,44.3333,44.3877,39700.0
2006-02-17 12:40:00,65.31,65.36,65.25,65.29,10300.0,44.3877,44.4216,44.3469,44.3741,10300.0
2006-02-17 12:50:00,65.28,65.42,65.27,65.32,17500.0,44.3673,44.4624,44.3605,44.3945,17500.0
2006-02-17 13:00:00,65.31,65.33,65.25,65.27,20400.0,44.3877,44.4012,44.3469,44.3605,20400.0
2006-02-17 13:10:00,65.29,65.45,65.25,65.45,27100.0,44.3741,44.4828,44.3469,44.4828,27100.0
2006-02-17 13:20:00,65.43,65.43,65.28,65.36,10400.0,44.4692,44.4692,44.3673,44.4216,10400.0
2006-02-17 13:30:00,65.37,65.37,65.27,65.37,13500.0,44.4284,44.4284,44.3605,44.4284,13500.0
2006-02-17 13:40:00,65.39,65.45,65.3,65.41,12100.0,44.442,44.4828,44.3809,44.4556,12100.0
2006-02-17 13:50:00,65.4,65.43,65.32,65.43,19500.0,44.4488,44.4692,44.3945,44.4692,19500.0
2006-02-17 14:00:00,65.42,65.43,65.35,65.36,12800.0,44.4624,44.4692,44.4148,44.4216,12800.0
2006-02-17 14:10:00,65.37,65.4,65.29,65.3,12900.0,44.4284,44.4488,44.3741,44.3809,12900.0
2006-02-17 14:20:00,65.3,65.37,65.29,65.33,18000.0,44.3809,44.4284,44.3741,44.4012,18000.0
2006-02-17 14:30:00,65.31,65.38,65.3,65.31,14500.0,44.3877,44.4352,44.3809,44.3877,14500.0
2006-02-17 14:40:00,65.3,65.39,65.29,65.35,14800.0,44.3809,44.442,44.3741,44.4148,14800.0
2006-02-17 14:50:00,65.34,65.41,65.31,65.39,29400.0,44.408,44.4556,44.3877,44.442,29400.0
2006-02-17 15:00:00,65.4,65.42,65.35,65.35,17800.0,44.4488,44.4624,44.4148,44.4148,17800.0
2006-02-17 15:10:00,65.35,65.35,65.22,65.26,48800.0,44.4148,44.4148,44.3265,44.3537,48800.0
2006-02-17 15:20:00,65.27,65.29,65.07,65.09,38000.0,44.3605,44.3741,44.2245,44.2381,38000.0
2006-02-17 15:30:00,65.09,65.09,64.91,64.93,123000.0,44.2381,44.2381,44.1158,44.1294,123000.0
2006-02-17 15:40:00,64.95,65.07,64.95,65.05,66800.0,44.143,44.2245,44.143,44.2109,66800.0
2006-02-17 15:50:00,65.05,65.25,65.05,65.25,119100.0,44.2109,44.3469,44.2109,44.3469,119100.0
2006-02-21 09:30:00,65.1,65.94,64.75,64.93,75100.0,44.2449,44.8158,44.0071,44.1294,75100.0
2006-02-21 09:40:00,65.0,65.15,64.99,64.99,70600.0,44.177,44.2789,44.1702,44.1702,70600.0
2006-02-21 09:50:00,64.96,64.96,64.39,64.46,57000.0,44.1498,44.1498,43.7624,43.81,57000.0
2006-02-21 10:00:00,64.38,64.48,63.94,63.95,90600.0,43.7556,43.8236,43.4565,43.4633,90600.0
2006-02-21 10:10:00,63.94,64.0,63.59,63.81,91400.0,43.4565,43.4973,43.2187,43.3682,91400.0
2006-02-21 10:20:00,63.86,63.86,63.49,63.5,107200.0,43.4022,43.4022,43.1507,43.1575,107200.0
2006-02-21 10:30:00,63.4,63.5,63.26,63.31,147600.0,43.0895,43.1575,42.9944,43.0284,147600.0
2006-02-21 10:40:00,63.31,63.51,63.26,63.5,107500.0,43.0284,43.1643,42.9944,43.1575,107500.0
2006-02-21 10:50:00,63.5,63.68,63.35,63.35,44400.0,43.1575,43.2798,43.0556,43.0556,44400.0
2006-02-21 11:00:00,63.33,63.49,63.33,63.47,29700.0,43.042,43.1507,43.042,43.1371,29700.0
2006-02-21 11:10:00,63.49,63.62,63.45,63.61,46200.0,43.1507,43.2391,43.1235,43.2323,46200.0
2006-02-21 11:20:00,63.61,63.73,63.54,63.65,60000.0,43.2323,43.3138,43.1847,43.2594,60000.0
2006-02-21 11:30:00,63.67,63.68,63.51,63.59,29500.0,43.273,43.2798,43.1643,43.2187,29500.0
2006-02-21 11:40:00,63.6,63.63,63.4,63.49,21600.0,43.2255,43.2459,43.0895,43.1507,21600.0
2006-02-21 11:50:00,63.51,63.54,63.45,63.46,13800.0,43.1643,43.1847,43.1235,43.1303,13800.0
2006-02-21 12:00:00,63.46,63.62,63.46,63.62,16600.0,43.1303,43.2391,43.1303,43.2391,16600.0
2006-02-21 12:10:00,63.61,63.62,63.56,63.61,13000.0,43.2323,43.2391,43.1983,43.2323,13000.0
2006-02-21 12:20:00,63.62,63.69,63.61,63.69,17400.0,43.2391,43.2866,43.2323,43.2866,17400.0
2006-02-21 12:30:00,63.7,63.8,63.59,63.8,23700.0,43.2934,43.3614,43.2187,43.3614,23700.0
2006-02-21 12:40:00,63.79,63.89,63.77,63.83,18800.0,43.3546,43.4226,43.341,43.3818,18800.0
2006-02-21 12:50:00,63.83,63.85,63.73,63.81,13400.0,43.3818,43.3954,43.3138,43.3682,13400.0
2006-02-21 13:00:00,63.81,63.89,63.78,63.88,13700.0,43.3682,43.4226,43.3478,43.4158,13700.0
2006-02-21 13:10:00,63.88,64.04,63.86,64.02,51100.0,43.4158,43.5245,43.4022,43.5109,51100.0
2006-02-21 13:20:00,64.02,64.02,63.89,63.95,21400.0,43.5109,43.5109,43.4226,43.4633,21400.0
2006-02-21 13:30:00,63.95,64.02,63.92,63.99,13800.0,43.4633,43.5109,43.4429,43.4905,13800.0
2006-02-21 13:40:00,63.99,64.13,63.94,64.1,17400.0,43.4905,43.5857,43.4565,43.5653,17400.0
2006-02-21 13:50:00,64.09,64.1,63.98,63.98,21300.0,43.5585,43.5653,43.4837,43.4837,21300.0
2006-02-21 14:00:00,63.99,64.17,63.98,64.16,31500.0,43.4905,43.6129,43.4837,43.6061,31500.0
2006-02-21 14:10:00,64.16,64.22,64.1,64.2,32500.0,43.6061,43.6468,43.5653,43.6332,32500.0
2006-02-21 14:20:00,64.18,64.25,64.02,64.07,24400.0,43.6197,43.6672,43.5109,43.5449,24400.0
2006-02-21 14:30:00,64.09,64.09,63.7,63.77,32400.0,43.5585,43.5585,43.2934,43.341,32400.0
2006-02-21 14:40:00,63.78,63.95,63.74,63.95,18800.0,43.3478,43.4633,43.3206,43.4633,18800.0
2006-02-21 14:50:00,63.95,64.04,63.9,64.01,16900.0,43.4633,43.5245,43.4294,43.5041,16900.0
2006-02-21 15:00:00,64.01,64.17,63.98,64.15,27600.0,43.5041,43.6129,43.4837,43.5993,27600.0
2006-02-21 15:10:00,64.14,64.37,64.14,64.37,36100.0,43.5925,43.7488,43.5925,43.7488,36100.0
2006-02-21 15:20:00,64.41,64.41,64.31,64.32,33100.0,43.776,43.776,43.708,43.7148,33100.0
2006-02-21 15:30:00,64.31,64.5,64.31,64.49,62300.0,43.708,43.8371,43.708,43.8303,62300.0
2006-02-21 15:40:00,64.52,64.6,64.37,64.46,72000.0,43.8507,43.9051,43.7488,43.81,72000.0
2006-02-21 15:50:00,64.46,64.61,64.45,64.55,127100.0,43.81,43.9119,43.8032,43.8711,127100.0
2006-02-22 09:30:00,64.75,65.09,64.7,64.82,53800.0,44.0071,44.2381,43.9731,44.0546,53800.0
2006-02-22 09:40:00,64.82,64.88,64.53,64.65,39500.0,44.0546,44.0954,43.8575,43.9391,39500.0
2006-02-22 09:50:00,64.65,64.81,64.5,64.71,61600.0,43.9391,44.0478,43.8371,43.9799,61600.0
2006-02-22 10:00:00,64.68,64.88,64.6,64.74,37800.0,43.9595,44.0954,43.9051,44.0003,37800.0
2006-02-22 10:10:00,64.71,64.93,64.71,64.93,25500.0,43.9799,44.1294,43.9799,44.1294,25500.0
2006-02-22 10:20:00,64.93,65.02,64.89,64.93,53500.0,44.1294,44.1906,44.1022,44.1294,53500.0
2006-02-22 10:30:00,64.93,65.02,64.66,64.99,27700.0,44.1294,44.1906,43.9459,44.1702,27700.0
2006-02-22 10:40:00,64.99,65.0,64.9,64.92,20400.0,44.1702,44.177,44.109,44.1226,20400.0
2006-02-22 10:50:00,64.92,65.04,64.9,65.01,35200.0,44.1226,44.2042,44.109,44.1838,35200.0
2006-02-22 11:00:00,65.01,65.03,64.92,64.98,22600.0,44.1838,44.1974,44.1226,44.1634,22600.0
2006-02-22 11:10:00,64.99,65.05,64.8,64.96,58000.0,44.1702,44.2109,44.041,44.1498,58000.0
2006-02-22 11:20:00,64.95,65.24,64.95,65.19,26800.0,44.143,44.3401,44.143,44.3061,26800.0
2006-02-22 11:30:00,65.19,65.5,65.19,65.31,78300.0,44.3061,44.5168,44.3061,44.3877,78300.0
2006-02-22 11:40:00,65.31,65.34,65.15,65.34,26000.0,44.3877,44.408,44.2789,44.408,26000.0
2006-02-22 11:50:00,65.33,65.4,65.28,65.37,39600.0,44.4012,44.4488,44.3673,44.4284,39600.0
2006-02-22 12:00:00,65.37,65.37,65.25,65.26,9400.0,44.4284,44.4284,44.3469,44.3537,9400.0
2006-02-22 12:10:00,65.24,65.36,65.22,65.35,17700.0,44.3401,44.4216,44.3265,44.4148,17700.0
2006-02-22 12:20:00,65.34,65.5,65.34,65.45,19400.0,44.408,44.5168,44.408,44.4828,19400.0
2006-02-22 12:30:00,65.44,65.55,65.42,65.5,23200.0,44.476,44.5508,44.4624,44.5168,23200.0
2006-02-22 12:40:00,65.47,65.52,65.4,65.52,13400.0,44.4964,44.5304,44.4488,44.5304,13400.0
2006-02-22 12:50:00,65.5,65.58,65.46,65.51,16100.0,44.5168,44.5712,44.4896,44.5236,16100.0
2006-02-22 13:00:00,65.51,65.65,65.51,65.61,18500.0,44.5236,44.6187,44.5236,44.5916,18500.0
2006-02-22 13:10:00,65.61,65.67,65.55,65.67,22500.0,44.5916,44.6323,44.5508,44.6323,22500.0
2006-02-22 13:20:00,65.67,65.7,65.57,65.63,19300.0,44.6323,44.6527,44.5644,44.6051,19300.0
2006-02-22 13:30:00,65.63,65.63,65.56,65.6,11800.0,44.6051,44.6051,44.5576,44.5848,11800.0
2006-02-22 13:40:00,65.58,65.64,65.56,65.59,17600.0,44.5712,44.6119,44.5576,44.578,17600.0
2006-02-22 13:50:00,65.59,65.74,65.58,65.68,44200.0,44.578,44.6799,44.5712,44.6391,44200.0
2006-02-22 14:00:00,65.66,65.74,65.65,65.71,15100.0,44.6255,44.6799,44.6187,44.6595,15100.0
2006-02-22 14:10:00,65.71,65.75,65.66,65.72,16800.0,44.6595,44.6867,44.6255,44.6663,16800.0
2006-02-22 14:20:00,65.72,65.94,65.72,65.88,71700.0,44.6663,44.8158,44.6663,44.7751,71700.0
2006-02-22 14:30:00,65.86,65.89,65.84,65.88,33100.0,44.7615,44.7819,44.7479,44.7751,33100.0
2006-02-22 14:40:00,65.87,65.89,65.8,65.84,15400.0,44.7683,44.7819,44.7207,44.7479,15400.0
2006-02-22 14:50:00,65.84,65.99,65.83,65.96,48400.0,44.7479,44.8498,44.7411,44.8294,48400.0
2006-02-22 15:00:00,65.97,66.0,65.91,65.96,46700.0,44.8362,44.8566,44.7954,44.8294,46700.0
2006-02-22 15:10:00,65.97,66.0,65.83,65.87,48200.0,44.8362,44.8566,44.7411,44.7683,48200.0
2006-02-22 15:20:00,65.84,65.91,65.8,65.83,33600.0,44.7479,44.7954,44.7207,44.7411,33600.0
2006-02-22 15:30:00,65.81,65.92,65.8,65.85,33700.0,44.7275,44.8022,44.7207,44.7547,33700.0
2006-02-22 15:40:00,65.86,65.89,65.8,65.81,43700.0,44.7615,44.7819,44.7207,44.7275,43700.0
2006-02-22 15:50:00,65.82,65.84,65.76,65.78,45200.0,44.7343,44.7479,44.6935,44.7071,45200.0
2006-02-23 09:30:00,65.36,65.5,65.24,65.3,70400.0,44.4216,44.5168,44.3401,44.3809,70400.0
2006-02-23 09:40:00,65.39,65.45,65.28,65.4,48600.0,44.442,44.4828,44.3673,44.4488,48600.0
2006-02-23 09:50:00,65.4,65.87,65.4,65.8,59100.0,44.4488,44.7683,44.4488,44.7207,59100.0
2006-02-23 10:00:00,65.73,65.88,65.45,65.87,23000.0,44.6731,44.7751,44.4828,44.7683,23000.0
2006-02-23 10:10:00,65.86,66.33,65.85,66.33,52700.0,44.7615,45.0809,44.7547,45.0809,52700.0
2006-02-23 10:20:00,66.37,66.66,66.27,66.4,51500.0,45.1081,45.3052,45.0401,45.1285,51500.0
2006-02-23 10:30:00,66.4,66.55,66.18,66.46,25100.0,45.1285,45.2304,44.9789,45.1692,25100.0
2006-02-23 10:40:00,66.46,66.46,66.19,66.31,26800.0,45.1692,45.1692,44.9857,45.0673,26800.0
2006-02-23 10:50:00,66.4,66.57,66.37,66.57,21600.0,45.1285,45.244,45.1081,45.244,21600.0
2006-02-23 11:00:00,66.57,66.8,66.55,66.77,32800.0,45.244,45.4003,45.2304,45.3799,32800.0
2006-02-23 11:10:00,66.75,66.75,66.59,66.63,28100.0,45.3663,45.3663,45.2576,45.2848,28100.0
2006-02-23 11:20:00,66.63,66.79,66.63,66.77,26600.0,45.2848,45.3935,45.2848,45.3799,26600.0
2006-02-23 11:30:00,66.78,66.87,66.67,66.71,70000.0,45.3867,45.4479,45.312,45.3392,70000.0
2006-02-23 11:40:00,66.71,66.74,66.48,66.54,42300.0,45.3392,45.3595,45.1828,45.2236,42300.0
2006-02-23 11:50:00,66.52,66.69,66.52,66.52,20300.0,45.21,45.3256,45.21,45.21,20300.0
2006-02-23 12:00:00,66.51,66.56,66.4,66.41,14800.0,45.2032,45.2372,45.1285,45.1353,14800.0
2006-02-23 12:10:00,66.4,66.61,66.38,66.6,17900.0,45.1285,45.2712,45.1149,45.2644,17900.0
2006-02-23 12:20:00,66.61,66.7,66.55,66.56,14100.0,45.2712,45.3324,45.2304,45.2372,14100.0
2006-02-23 12:30:00,66.52,66.57,66.44,66.5,18100.0,45.21,45.244,45.1557,45.1964,18100.0
2006-02-23 12:40:00,66.46,66.58,66.46,66.58,18200.0,45.1692,45.2508,45.1692,45.2508,18200.0
2006-02-23 12:50:00,66.54,66.57,66.48,66.5,13100.0,45.2236,45.244,45.1828,45.1964,13100.0
2006-02-23 13:00:00,66.51,66.55,66.45,66.53,31500.0,45.2032,45.2304,45.1625,45.2168,31500.0
2006-02-23 13:10:00,66.5,66.59,66.48,66.55,14100.0,45.1964,45.2576,45.1828,45.2304,14100.0
2006-02-23 13:20:00,66.56,66.6,66.55,66.56,8700.0,45.2372,45.2644,45.2304,45.2372,8700.0
2006-02-23 13:30:00,66.55,66.55,66.47,66.52,22800.0,45.2304,45.2304,45.176,45.21,22800.0
2006-02-23 13:40:00,66.53,66.58,66.49,66.55,12600.0,45.2168,45.2508,45.1896,45.2304,12600.0
2006-02-23 13:50:00,66.56,66.56,66.37,66.44,22000.0,45.2372,45.2372,45.1081,45.1557,22000.0
2006-02-23 14:00:00,66.41,66.44,66.19,66.19,14400.0,45.1353,45.1557,44.9857,44.9857,14400.0
2006-02-23 14:10:00,66.15,66.23,66.06,66.14,15200.0,44.9586,45.0129,44.8974,44.9518,15200.0
2006-02-23 14:20:00,66.14,66.16,66.07,66.07,11100.0,44.9518,44.9654,44.9042,44.9042,11100.0
2006-02-23 14:30:00,66.07,66.2,66.07,66.1,10000.0,44.9042,44.9925,44.9042,44.9246,10000.0
2006-02-23 14:40:00,66.1,66.22,66.08,66.18,20600.0,44.9246,45.0061,44.911,44.9789,20600.0
2006-02-23 14:50:00,66.18,66.36,66.17,66.36,33000.0,44.9789,45.1013,44.9722,45.1013,33000.0
2006-02-23 15:00:00,66.36,66.44,66.3,66.3,19800.0,45.1013,45.1557,45.0605,45.0605,19800.0
2006-02-23 15:10:00,66.38,66.43,66.33,66.4,18000.0,45.1149,45.1489,45.0809,45.1285,18000.0
2006-02-23 15:20:00,66.39,66.41,66.35,66.39,19500.0,45.1217,45.1353,45.0945,45.1217,19500.0
2006-02-23 15:30:00,66.41,66.41,66.25,66.37,34600.0,45.1353,45.1353,45.0265,45.1081,34600.0
2006-02-23 15:40:00,66.36,66.39,66.22,66.28,40800.0,45.1013,45.1217,45.0061,45.0469,40800.0
2006-02-23 15:50:00,66.28,66.28,66.12,66.14,52600.0,45.0469,45.0469,44.9382,44.9518,52600.0
2006-02-24 09:30:00,65.69,65.69,64.77,65.02,54400.0,44.7663,44.7663,44.1393,44.3097,54400.0
2006-02-24 09:40:00,64.96,65.15,64.93,65.01,35600.0,44.2688,44.3983,44.2483,44.3029,35600.0
2006-02-24 09:50:00,65.03,65.2,64.56,64.71,49300.0,44.3165,44.4323,43.9962,44.0984,49300.0
2006-02-24 10:00:00,64.71,64.94,64.65,64.92,28100.0,44.0984,44.2552,44.0575,44.2415,28100.0
2006-02-24 10:10:00,64.94,65.11,64.65,64.66,70300.0,44.2552,44.371,44.0575,44.0643,70300.0
2006-02-24 10:20:00,64.68,64.82,64.56,64.75,47400.0,44.078,44.1734,43.9962,44.1257,47400.0
2006-02-24 10:30:00,64.75,64.79,64.37,64.45,38100.0,44.1257,44.1529,43.8667,43.9212,38100.0
2006-02-24 10:40:00,64.43,64.67,64.43,64.54,19600.0,43.9076,44.0712,43.9076,43.9826,19600.0
2006-02-24 10:50:00,64.56,64.59,64.51,64.59,18200.0,43.9962,44.0166,43.9621,44.0166,18200.0
2006-02-24 11:00:00,64.6,64.73,64.54,64.73,27800.0,44.0235,44.1121,43.9826,44.1121,27800.0
2006-02-24 11:10:00,64.73,64.75,64.65,64.71,27000.0,44.1121,44.1257,44.0575,44.0984,27000.0
2006-02-24 11:20:00,64.71,64.81,64.68,64.76,54900.0,44.0984,44.1666,44.078,44.1325,54900.0
2006-02-24 11:30:00,64.76,64.83,64.74,64.78,25300.0,44.1325,44.1802,44.1189,44.1461,25300.0
2006-02-24 11:40:00,64.81,64.82,64.76,64.79,11000.0,44.1666,44.1734,44.1325,44.1529,11000.0
2006-02-24 11:50:00,64.78,64.79,64.7,64.75,18400.0,44.1461,44.1529,44.0916,44.1257,18400.0
2006-02-24 12:00:00,64.75,64.83,64.73,64.83,19400.0,44.1257,44.1802,44.1121,44.1802,19400.0
2006-02-24 12:10:00,64.83,64.9,64.83,64.87,9500.0,44.1802,44.2279,44.1802,44.2075,9500.0
2006-02-24 12:20:00,64.88,64.89,64.77,64.81,10100.0,44.2143,44.2211,44.1393,44.1666,10100.0
2006-02-24 12:30:00,64.81,64.81,64.76,64.76,5400.0,44.1666,44.1666,44.1325,44.1325,5400.0
2006-02-24 12:40:00,64.77,64.9,64.77,64.89,39300.0,44.1393,44.2279,44.1393,44.2211,39300.0
2006-02-24 12:50:00,64.86,64.88,64.85,64.87,8900.0,44.2006,44.2143,44.1938,44.2075,8900.0
2006-02-24 13:00:00,64.87,64.97,64.85,64.89,14300.0,44.2075,44.2756,44.1938,44.2211,14300.0
2006-02-24 13:10:00,64.89,64.89,64.75,64.84,25800.0,44.2211,44.2211,44.1257,44.187,25800.0
2006-02-24 13:20:00,64.84,64.84,64.76,64.77,15700.0,44.187,44.187,44.1325,44.1393,15700.0
2006-02-24 13:30:00,64.77,64.8,64.56,64.6,19000.0,44.1393,44.1598,43.9962,44.0235,19000.0
2006-02-24 13:40:00,64.59,64.59,64.39,64.5,32600.0,44.0166,44.0166,43.8803,43.9553,32600.0
2006-02-24 13:50:00,64.5,64.54,64.47,64.52,9200.0,43.9553,43.9826,43.9349,43.9689,9200.0
2006-02-24 14:00:00,64.52,64.55,64.45,64.55,9900.0,43.9689,43.9894,43.9212,43.9894,9900.0
2006-02-24 14:10:00,64.54,64.58,64.49,64.54,16700.0,43.9826,44.0098,43.9485,43.9826,16700.0
2006-02-24 14:20:00,64.52,64.6,64.49,64.59,23100.0,43.9689,44.0235,43.9485,44.0166,23100.0
2006-02-24 14:30:00,64.59,64.61,64.56,64.58,20300.0,44.0166,44.0303,43.9962,44.0098,20300.0
2006-02-24 14:40:00,64.59,64.61,64.49,64.6,42500.0,44.0166,44.0303,43.9485,44.0235,42500.0
2006-02-24 14:50:00,64.6,64.64,64.56,64.59,49300.0,44.0235,44.0507,43.9962,44.0166,49300.0
2006-02-24 15:00:00,64.59,64.6,64.47,64.5,28600.0,44.0166,44.0235,43.9349,43.9553,28600.0
2006-02-24 15:10:00,64.51,64.79,64.51,64.74,50200.0,43.9621,44.1529,43.9621,44.1189,50200.0
2006-02-24 15:20:00,64.75,64.89,64.74,64.81,69800.0,44.1257,44.2211,44.1189,44.1666,69800.0
2006-02-24 15:30:00,64.8,64.81,64.66,64.8,48000.0,44.1598,44.1666,44.0643,44.1598,48000.0
2006-02-24 15:40:00,64.8,64.87,64.72,64.72,51400.0,44.1598,44.2075,44.1052,44.1052,51400.0
2006-02-24 15:50:00,64.73,64.93,64.72,64.91,109900.0,44.1121,44.2483,44.1052,44.2347,109900.0
2006-02-27 09:30:00,66.6,66.89,66.41,66.85,225300.0,45.3864,45.584,45.2569,45.5568,225300.0
2006-02-27 09:40:00,66.83,67.1,66.49,66.87,175200.0,45.5432,45.7272,45.3115,45.5704,175200.0
2006-02-27 09:50:00,66.88,67.01,66.75,66.88,126500.0,45.5772,45.6658,45.4886,45.5772,126500.0
2006-02-27 10:00:00,66.85,67.05,66.85,67.04,54100.0,45.5568,45.6931,45.5568,45.6863,54100.0
2006-02-27 10:10:00,67.04,67.42,67.01,67.12,118100.0,45.6863,45.9452,45.6658,45.7408,118100.0
2006-02-27 10:20:00,67.12,67.26,67.11,67.26,68300.0,45.7408,45.8362,45.734,45.8362,68300.0
2006-02-27 10:30:00,67.28,67.48,67.23,67.45,46600.0,45.8498,45.9861,45.8157,45.9657,46600.0
2006-02-27 10:40:00,67.45,67.49,67.29,67.42,54900.0,45.9657,45.9929,45.8566,45.9452,54900.0
2006-02-27 10:50:00,67.42,67.58,67.35,67.53,65400.0,45.9452,46.0543,45.8975,46.0202,65400.0
2006-02-27 11:00:00,67.54,67.79,67.48,67.7,47600.0,46.027,46.1974,45.9861,46.136,47600.0
2006-02-27 11:10:00,67.74,67.99,67.74,67.88,79800.0,46.1633,46.3337,46.1633,46.2587,79800.0
2006-02-27 11:20:00,67.94,68.03,67.85,68.03,49000.0,46.2996,46.3609,46.2383,46.3609,49000.0
2006-02-27 11:30:00,68.05,68.09,67.86,67.9,53500.0,46.3746,46.4018,46.2451,46.2723,53500.0
2006-02-27 11:40:00,67.89,68.0,67.88,67.99,23200.0,46.2655,46.3405,46.2587,46.3337,23200.0
2006-02-27 11:50:00,67.98,68.01,67.62,67.68,42700.0,46.3269,46.3473,46.0815,46.1224,42700.0
2006-02-27 12:00:00,67.68,67.78,67.37,67.48,70700.0,46.1224,46.1906,45.9112,45.9861,70700.0
2006-02-27 12:10:00,67.48,67.49,67.41,67.45,22100.0,45.9861,45.9929,45.9384,45.9657,22100.0
2006-02-27 12:20:00,67.46,67.64,67.46,67.64,43500.0,45.9725,46.0952,45.9725,46.0952,43500.0
2006-02-27 12:30:00,67.64,67.68,67.58,67.61,34200.0,46.0952,46.1224,46.0543,46.0747,34200.0
2006-02-27 12:40:00,67.6,67.65,67.47,67.55,32900.0,46.0679,46.102,45.9793,46.0338,32900.0
2006-02-27 12:50:00,67.53,67.63,67.44,67.61,19300.0,46.0202,46.0883,45.9589,46.0747,19300.0
2006-02-27 13:00:00,67.61,67.65,67.59,67.65,22000.0,46.0747,46.102,46.0611,46.102,22000.0
2006-02-27 13:10:00,67.64,67.69,67.6,67.6,30300.0,46.0952,46.1292,46.0679,46.0679,30300.0
2006-02-27 13:20:00,67.59,67.59,67.42,67.57,30700.0,46.0611,46.0611,45.9452,46.0474,30700.0
2006-02-27 13:30:00,67.58,67.74,67.55,67.74,31500.0,46.0543,46.1633,46.0338,46.1633,31500.0
2006-02-27 13:40:00,67.73,67.77,67.7,67.76,34800.0,46.1565,46.1837,46.136,46.1769,34800.0
2006-02-27 13:50:00,67.77,67.81,67.59,67.59,41800.0,46.1837,46.211,46.0611,46.0611,41800.0
2006-02-27 14:00:00,67.64,67.71,67.52,67.52,28500.0,46.0952,46.1429,46.0134,46.0134,28500.0
2006-02-27 14:10:00,67.53,67.64,67.46,67.6,29200.0,46.0202,46.0952,45.9725,46.0679,29200.0
2006-02-27 14:20:00,67.61,67.68,67.6,67.66,16700.0,46.0747,46.1224,46.0679,46.1088,16700.0
2006-02-27 14:30:00,67.65,67.68,67.5,67.5,27400.0,46.102,46.1224,45.9997,45.9997,27400.0
2006-02-27 14:40:00,67.5,67.68,67.45,67.66,26600.0,45.9997,46.1224,45.9657,46.1088,26600.0
2006-02-27 14:50:00,67.66,67.73,67.6,67.72,34600.0,46.1088,46.1565,46.0679,46.1497,34600.0
2006-02-27 15:00:00,67.72,67.72,67.56,67.64,51600.0,46.1497,46.1497,46.0406,46.0952,51600.0
2006-02-27 15:10:00,67.64,67.65,67.55,67.62,39100.0,46.0952,46.102,46.0338,46.0815,39100.0
2006-02-27 15:20:00,67.62,67.63,67.56,67.58,36700.0,46.0815,46.0883,46.0406,46.0543,36700.0
2006-02-27 15:30:00,67.59,67.59,67.51,67.51,42600.0,46.0611,46.0611,46.0066,46.0066,42600.0
2006-02-27 15:40:00,67.52,67.53,67.3,67.31,44500.0,46.0134,46.0202,45.8634,45.8703,44500.0
2006-02-27 15:50:00,67.31,67.38,67.28,67.32,86300.0,45.8703,45.918,45.8498,45.8771,86300.0
2006-02-28 09:30:00,67.7,68.08,67.6,68.08,125600.0,46.136,46.395,46.0679,46.395,125600.0
2006-02-28 09:40:00,68.08,68.38,68.03,68.15,72800.0,46.395,46.5994,46.3609,46.4427,72800.0
2006-02-28 09:50:00,68.12,68.15,67.86,68.0,92500.0,46.4223,46.4427,46.2451,46.3405,92500.0
2006-02-28 10:00:00,68.04,68.09,67.85,67.9,59100.0,46.3677,46.4018,46.2383,46.2723,59100.0
2006-02-28 10:10:00,67.92,68.09,67.85,68.06,89100.0,46.286,46.4018,46.2383,46.3814,89100.0
2006-02-28 10:20:00,68.1,68.22,67.91,67.97,86900.0,46.4086,46.4904,46.2792,46.32,86900.0
2006-02-28 10:30:00,67.95,68.02,67.55,67.85,64300.0,46.3064,46.3541,46.0338,46.2383,64300.0
2006-02-28 10:40:00,67.85,67.94,67.74,67.79,54700.0,46.2383,46.2996,46.1633,46.1974,54700.0
2006-02-28 10:50:00,67.79,67.89,67.7,67.73,73800.0,46.1974,46.2655,46.136,46.1565,73800.0
2006-02-28 11:00:00,67.75,67.82,67.66,67.66,45100.0,46.1701,46.2178,46.1088,46.1088,45100.0
2006-02-28 11:10:00,67.65,67.68,67.53,67.68,42000.0,46.102,46.1224,46.0202,46.1224,42000.0
2006-02-28 11:20:00,67.68,67.7,67.34,67.36,81400.0,46.1224,46.136,45.8907,45.9043,81400.0
2006-02-28 11:30:00,67.36,67.45,67.32,67.42,40400.0,45.9043,45.9657,45.8771,45.9452,40400.0
2006-02-28 11:40:00,67.41,67.42,67.15,67.18,28700.0,45.9384,45.9452,45.7612,45.7817,28700.0
2006-02-28 11:50:00,67.18,67.18,67.08,67.09,38600.0,45.7817,45.7817,45.7135,45.7203,38600.0
2006-02-28 12:00:00,67.09,67.11,67.02,67.1,32600.0,45.7203,45.734,45.6726,45.7272,32600.0
2006-02-28 12:10:00,67.11,67.35,67.11,67.33,17900.0,45.734,45.8975,45.734,45.8839,17900.0
2006-02-28 12:20:00,67.35,67.37,67.26,67.29,29000.0,45.8975,45.9112,45.8362,45.8566,29000.0
2006-02-28 12:30:00,67.28,67.29,67.07,67.07,23100.0,45.8498,45.8566,45.7067,45.7067,23100.0
2006-02-28 12:40:00,67.07,67.14,67.0,67.12,27100.0,45.7067,45.7544,45.659,45.7408,27100.0
2006-02-28 12:50:00,67.13,67.21,67.12,67.14,20600.0,45.7476,45.8021,45.7408,45.7544,20600.0
2006-02-28 13:00:00,67.15,67.17,66.95,66.96,34800.0,45.7612,45.7749,45.6249,45.6317,34800.0
2006-02-28 13:10:00,66.95,67.01,66.92,67.0,21100.0,45.6249,45.6658,45.6045,45.659,21100.0
2006-02-28 13:20:00,67.0,67.17,66.99,67.17,17900.0,45.659,45.7749,45.6522,45.7749,17900.0
2006-02-28 13:30:00,67.16,67.38,67.16,67.3,31600.0,45.768,45.918,45.768,45.8634,31600.0
2006-02-28 13:40:00,67.3,67.3,67.0,67.22,32200.0,45.8634,45.8634,45.659,45.8089,32200.0
2006-02-28 13:50:00,67.2,67.51,67.2,67.4,23500.0,45.7953,46.0066,45.7953,45.9316,23500.0
2006-02-28 14:00:00,67.4,67.41,67.23,67.29,19900.0,45.9316,45.9384,45.8157,45.8566,19900.0
2006-02-28 14:10:00,67.28,67.29,67.19,67.2,20000.0,45.8498,45.8566,45.7885,45.7953,20000.0
2006-02-28 14:20:00,67.19,67.3,67.14,67.29,18500.0,45.7885,45.8634,45.7544,45.8566,18500.0
2006-02-28 14:30:00,67.29,67.34,67.27,67.27,25400.0,45.8566,45.8907,45.843,45.843,25400.0
2006-02-28 14:40:00,67.29,67.3,67.24,67.25,16000.0,45.8566,45.8634,45.8226,45.8294,16000.0
2006-02-28 14:50:00,67.24,67.35,67.24,67.32,73100.0,45.8226,45.8975,45.8226,45.8771,73100.0
2006-02-28 15:00:00,67.31,67.37,67.28,67.33,32600.0,45.8703,45.9112,45.8498,45.8839,32600.0
2006-02-28 15:10:00,67.33,67.33,67.2,67.29,56400.0,45.8839,45.8839,45.7953,45.8566,56400.0
2006-02-28 15:20:00,67.29,67.43,67.29,67.29,50600.0,45.8566,45.952,45.8566,45.8566,50600.0
2006-02-28 15:30:00,67.29,67.38,67.27,67.35,56200.0,45.8566,45.918,45.843,45.8975,56200.0
2006-02-28 15:40:00,67.34,67.5,67.34,67.4,56100.0,45.8907,45.9997,45.8907,45.9316,56100.0
2006-02-28 15:50:00,67.4,67.4,67.3,67.32,70100.0,45.9316,45.9316,45.8634,45.8771,70100.0
2006-03-01 09:30:00,68.1,68.7,68.04,68.46,255100.0,46.4086,46.8175,46.3677,46.654,255100.0
2006-03-01 09:40:00,68.43,68.46,68.1,68.14,115100.0,46.6335,46.654,46.4086,46.4359,115100.0
2006-03-01 09:50:00,68.14,68.5,67.9,68.45,77000.0,46.4359,46.6812,46.2723,46.6471,77000.0
2006-03-01 10:00:00,68.44,68.67,68.37,68.46,112000.0,46.6403,46.7971,46.5926,46.654,112000.0
2006-03-01 10:10:00,68.43,68.55,68.29,68.43,121700.0,46.6335,46.7153,46.5381,46.6335,121700.0
2006-03-01 10:20:00,68.44,68.48,68.2,68.46,58600.0,46.6403,46.6676,46.4768,46.654,58600.0
2006-03-01 10:30:00,68.47,68.61,68.38,68.44,70000.0,46.6608,46.7562,46.5994,46.6403,70000.0
2006-03-01 10:40:00,68.44,68.66,68.43,68.64,62300.0,46.6403,46.7903,46.6335,46.7766,62300.0
2006-03-01 10:50:00,68.65,68.87,68.63,68.79,73100.0,46.7834,46.9334,46.7698,46.8789,73100.0
2006-03-01 11:00:00,68.79,68.96,68.75,68.76,73200.0,46.8789,46.9947,46.8516,46.8584,73200.0
2006-03-01 11:10:00,68.73,68.96,68.72,68.88,41000.0,46.838,46.9947,46.8311,46.9402,41000.0
2006-03-01 11:20:00,68.89,68.9,68.76,68.9,36900.0,46.947,46.9538,46.8584,46.9538,36900.0
2006-03-01 11:30:00,68.89,69.07,68.89,69.04,79900.0,46.947,47.0697,46.947,47.0492,79900.0
2006-03-01 11:40:00,69.04,69.06,69.0,69.0,41100.0,47.0492,47.0629,47.022,47.022,41100.0
2006-03-01 11:50:00,69.0,69.28,69.0,69.27,103900.0,47.022,47.2128,47.022,47.206,103900.0
2006-03-01 12:00:00,69.27,69.31,69.18,69.2,148300.0,47.206,47.2332,47.1446,47.1583,148300.0
2006-03-01 12:10:00,69.2,69.2,68.96,69.03,119000.0,47.1583,47.1583,46.9947,47.0424,119000.0
2006-03-01 12:20:00,69.04,69.22,69.04,69.21,84700.0,47.0492,47.1719,47.0492,47.1651,84700.0
2006-03-01 12:30:00,69.21,69.46,69.2,69.38,61900.0,47.1651,47.3354,47.1583,47.2809,61900.0
2006-03-01 12:40:00,69.37,69.42,69.28,69.28,42500.0,47.2741,47.3082,47.2128,47.2128,42500.0
2006-03-01 12:50:00,69.28,69.32,69.17,69.23,38100.0,47.2128,47.24,47.1378,47.1787,38100.0
2006-03-01 13:00:00,69.21,69.22,68.89,68.93,67500.0,47.1651,47.1719,46.947,46.9743,67500.0
2006-03-01 13:10:00,68.91,68.91,68.4,68.43,88500.0,46.9606,46.9606,46.6131,46.6335,88500.0
2006-03-01 13:20:00,68.43,68.89,68.0,68.35,144400.0,46.6335,46.947,46.3405,46.579,144400.0
2006-03-01 13:30:00,68.34,68.35,67.67,67.67,140900.0,46.5722,46.579,46.1156,46.1156,140900.0
2006-03-01 13:40:00,67.63,67.96,67.56,67.88,96700.0,46.0883,46.3132,46.0406,46.2587,96700.0
2006-03-01 13:50:00,67.87,67.88,67.73,67.77,70100.0,46.2519,46.2587,46.1565,46.1837,70100.0
2006-03-01 14:00:00,67.77,67.77,66.93,67.15,208100.0,46.1837,46.1837,45.6113,45.7612,208100.0
2006-03-01 14:10:00,67.15,67.5,67.12,67.45,115900.0,45.7612,45.9997,45.7408,45.9657,115900.0
2006-03-01 14:20:00,67.45,67.74,67.45,67.52,64300.0,45.9657,46.1633,45.9657,46.0134,64300.0
2006-03-01 14:30:00,67.51,67.56,67.33,67.44,79800.0,46.0066,46.0406,45.8839,45.9589,79800.0
2006-03-01 14:40:00,67.44,67.53,67.36,67.36,111300.0,45.9589,46.0202,45.9043,45.9043,111300.0
2006-03-01 14:50:00,67.36,67.42,66.85,66.96,187000.0,45.9043,45.9452,45.5568,45.6317,187000.0
2006-03-01 15:00:00,66.95,67.07,66.72,66.84,112600.0,45.6249,45.7067,45.4682,45.55,112600.0
2006-03-01 15:10:00,66.83,67.4,66.79,67.31,93700.0,45.5432,45.9316,45.5159,45.8703,93700.0
2006-03-01 15:20:00,67.31,67.54,67.25,67.46,159400.0,45.8703,46.027,45.8294,45.9725,159400.0
2006-03-01 15:30:00,67.46,67.68,67.38,67.39,158300.0,45.9725,46.1224,45.918,45.9248,158300.0
2006-03-01 15:40:00,67.39,67.45,67.27,67.35,122200.0,45.9248,45.9657,45.843,45.8975,122200.0
2006-03-01 15:50:00,67.34,67.48,67.09,67.25,200500.0,45.8907,45.9861,45.7203,45.8294,200500.0
2006-03-02 09:30:00,62.14,62.2,61.4,61.98,1343600.0,42.347,42.3879,41.8427,42.238,1343600.0
2006-03-02 09:40:00,61.95,62.05,61.37,61.5,802600.0,42.2175,42.2857,41.8223,41.9109,802600.0
2006-03-02 09:50:00,61.5,62.27,61.5,61.75,625500.0,41.9109,42.4356,41.9109,42.0812,625500.0
2006-03-02 10:00:00,61.78,62.1,61.77,61.93,547900.0,42.1017,42.3198,42.0949,42.2039,547900.0
2006-03-02 10:10:00,61.94,62.1,61.91,62.04,326500.0,42.2107,42.3198,42.1903,42.2789,326500.0
2006-03-02 10:20:00,62.01,62.1,61.81,61.94,304900.0,42.2584,42.3198,42.1221,42.2107,304900.0
2006-03-02 10:30:00,61.95,61.95,61.5,61.57,263300.0,42.2175,42.2175,41.9109,41.9586,263300.0
2006-03-02 10:40:00,61.55,61.69,61.4,61.54,291300.0,41.945,42.0404,41.8427,41.9381,291300.0
2006-03-02 10:50:00,61.55,61.74,61.3,61.3,358300.0,41.945,42.0744,41.7746,41.7746,358300.0
2006-03-02 11:00:00,61.3,61.45,61.04,61.31,506800.0,41.7746,41.8768,41.5974,41.7814,506800.0
2006-03-02 11:10:00,61.32,61.36,60.77,60.94,346200.0,41.7882,41.8155,41.4134,41.5293,346200.0
2006-03-02 11:20:00,60.88,60.96,60.23,60.44,472500.0,41.4884,41.5429,41.0454,41.1885,472500.0
2006-03-02 11:30:00,60.44,60.7,60.3,60.42,300000.0,41.1885,41.3657,41.0931,41.1749,300000.0
2006-03-02 11:40:00,60.39,60.63,60.1,60.62,308000.0,41.1544,41.318,40.9568,41.3112,308000.0
2006-03-02 11:50:00,60.63,60.7,60.25,60.4,243300.0,41.318,41.3657,41.059,41.1613,243300.0
2006-03-02 12:00:00,60.38,60.4,60.1,60.24,200900.0,41.1476,41.1613,40.9568,41.0522,200900.0
2006-03-02 12:10:00,60.26,60.35,59.98,60.15,249500.0,41.0658,41.1272,40.875,40.9909,249500.0
2006-03-02 12:20:00,60.2,60.27,59.24,59.4,414100.0,41.025,41.0727,40.3707,40.4798,414100.0
2006-03-02 12:30:00,59.41,59.9,59.15,59.69,345500.0,40.4866,40.8205,40.3094,40.6774,345500.0
2006-03-02 12:40:00,59.7,59.73,59.23,59.25,278500.0,40.6842,40.7047,40.3639,40.3776,278500.0
2006-03-02 12:50:00,59.2,59.74,59.19,59.52,319800.0,40.3435,40.7115,40.3367,40.5616,319800.0
2006-03-02 13:00:00,59.49,60.13,59.4,59.95,211700.0,40.5411,40.9773,40.4798,40.8546,211700.0
2006-03-02 13:10:00,59.94,60.36,59.91,60.11,303300.0,40.8478,41.134,40.8273,40.9636,303300.0
2006-03-02 13:20:00,60.2,60.49,60.04,60.07,201200.0,41.025,41.2226,40.9159,40.9364,201200.0
2006-03-02 13:30:00,60.09,60.56,60.09,60.55,137800.0,40.95,41.2703,40.95,41.2635,137800.0
2006-03-02 13:40:00,60.55,60.85,60.55,60.75,347300.0,41.2635,41.4679,41.2635,41.3998,347300.0
2006-03-02 13:50:00,60.75,60.79,60.16,60.22,201100.0,41.3998,41.427,40.9977,41.0386,201100.0
2006-03-02 14:00:00,60.22,60.61,60.2,60.56,131700.0,41.0386,41.3044,41.025,41.2703,131700.0
2006-03-02 14:10:00,60.58,61.05,60.58,61.02,184700.0,41.2839,41.6042,41.2839,41.5838,184700.0
2006-03-02 14:20:00,61.03,61.1,60.85,60.89,770400.0,41.5906,41.6383,41.4679,41.4952,770400.0
2006-03-02 14:30:00,60.89,60.96,60.76,60.96,109300.0,41.4952,41.5429,41.4066,41.5429,109300.0
2006-03-02 14:40:00,60.95,61.58,60.95,61.58,322000.0,41.5361,41.9654,41.5361,41.9654,322000.0
2006-03-02 14:50:00,61.58,61.58,61.34,61.4,242600.0,41.9654,41.9654,41.8018,41.8427,242600.0
2006-03-02 15:00:00,61.4,61.59,61.18,61.19,237500.0,41.8427,41.9722,41.6928,41.6996,237500.0
2006-03-02 15:10:00,61.17,61.4,61.12,61.13,206900.0,41.686,41.8427,41.6519,41.6587,206900.0
2006-03-02 15:20:00,61.11,61.46,61.05,61.17,179100.0,41.6451,41.8836,41.6042,41.686,179100.0
2006-03-02 15:30:00,61.17,61.18,60.8,60.92,306500.0,41.686,41.6928,41.4338,41.5156,306500.0
2006-03-02 15:40:00,60.92,61.21,60.8,60.96,410200.0,41.5156,41.7133,41.4338,41.5429,410200.0
2006-03-02 15:50:00,60.96,61.15,60.95,61.04,373500.0,41.5429,41.6724,41.5361,41.5974,373500.0
2006-03-03 09:30:00,61.05,61.89,60.66,61.85,290700.0,41.6042,42.1767,41.3384,42.1494,290700.0
2006-03-03 09:40:00,61.84,61.85,61.0,61.0,286500.0,42.1426,42.1494,41.5701,41.5701,286500.0
2006-03-03 09:50:00,61.0,61.04,60.61,60.89,212100.0,41.5701,41.5974,41.3044,41.4952,212100.0
2006-03-03 10:00:00,60.84,60.95,60.25,60.26,110500.0,41.4611,41.5361,41.059,41.0658,110500.0
2006-03-03 10:10:00,60.26,60.56,60.1,60.27,187100.0,41.0658,41.2703,40.9568,41.0727,187100.0
2006-03-03 10:20:00,60.27,60.94,60.26,60.59,165800.0,41.0727,41.5293,41.0658,41.2907,165800.0
2006-03-03 10:30:00,60.58,60.63,60.32,60.47,98400.0,41.2839,41.318,41.1067,41.209,98400.0
2006-03-03 10:40:00,60.47,60.5,60.1,60.39,244400.0,41.209,41.2294,40.9568,41.1544,244400.0
2006-03-03 10:50:00,60.37,60.47,60.17,60.35,109500.0,41.1408,41.209,41.0045,41.1272,109500.0
2006-03-03 11:00:00,60.33,60.4,59.77,60.0,119700.0,41.1136,41.1613,40.7319,40.8887,119700.0
2006-03-03 11:10:00,60.0,60.14,59.77,59.77,209800.0,40.8887,40.9841,40.7319,40.7319,209800.0
2006-03-03 11:20:00,59.83,60.03,59.83,59.99,98900.0,40.7728,40.9091,40.7728,40.8818,98900.0
2006-03-03 11:30:00,59.98,60.06,59.91,60.06,71700.0,40.875,40.9296,40.8273,40.9296,71700.0
2006-03-03 11:40:00,60.08,60.1,59.85,59.98,87200.0,40.9432,40.9568,40.7864,40.875,87200.0
2006-03-03 11:50:00,59.98,60.01,59.92,59.96,50300.0,40.875,40.8955,40.8341,40.8614,50300.0
2006-03-03 12:00:00,59.96,60.04,59.91,59.95,74400.0,40.8614,40.9159,40.8273,40.8546,74400.0
2006-03-03 12:10:00,59.96,59.96,59.6,59.73,101700.0,40.8614,40.8614,40.6161,40.7047,101700.0
2006-03-03 12:20:00,59.74,59.8,59.6,59.77,80200.0,40.7115,40.7524,40.6161,40.7319,80200.0
2006-03-03 12:30:00,59.75,59.8,59.7,59.76,67200.0,40.7183,40.7524,40.6842,40.7251,67200.0
2006-03-03 12:40:00,59.76,59.85,59.69,59.71,98100.0,40.7251,40.7864,40.6774,40.691,98100.0
2006-03-03 12:50:00,59.71,59.77,59.54,59.7,67600.0,40.691,40.7319,40.5752,40.6842,67600.0
2006-03-03 13:00:00,59.71,59.88,59.66,59.85,60900.0,40.691,40.8069,40.657,40.7864,60900.0
2006-03-03 13:10:00,59.83,59.95,59.81,59.94,47700.0,40.7728,40.8546,40.7592,40.8478,47700.0
2006-03-03 13:20:00,59.95,60.22,59.93,60.16,77300.0,40.8546,41.0386,40.841,40.9977,77300.0
2006-03-03 13:30:00,60.16,60.19,59.9,59.92,53200.0,40.9977,41.0181,40.8205,40.8341,53200.0
2006-03-03 13:40:00,59.92,60.11,59.91,59.98,40700.0,40.8341,40.9636,40.8273,40.875,40700.0
2006-03-03 13:50:00,59.96,60.04,59.91,59.92,34300.0,40.8614,40.9159,40.8273,40.8341,34300.0
2006-03-03 14:00:00,59.92,60.09,59.85,59.85,30400.0,40.8341,40.95,40.7864,40.7864,30400.0
2006-03-03 14:10:00,59.84,59.98,59.84,59.86,22400.0,40.7796,40.875,40.7796,40.7933,22400.0
2006-03-03 14:20:00,59.86,59.94,59.83,59.88,29000.0,40.7933,40.8478,40.7728,40.8069,29000.0
2006-03-03 14:30:00,59.87,59.94,59.87,59.94,43800.0,40.8001,40.8478,40.8001,40.8478,43800.0
2006-03-03 14:40:00,59.94,60.0,59.9,60.0,30000.0,40.8478,40.8887,40.8205,40.8887,30000.0
2006-03-03 14:50:00,60.0,60.0,59.92,59.94,31800.0,40.8887,40.8887,40.8341,40.8478,31800.0
2006-03-03 15:00:00,59.95,59.98,59.9,59.9,46500.0,40.8546,40.875,40.8205,40.8205,46500.0
2006-03-03 15:10:00,59.9,60.0,59.9,59.96,132300.0,40.8205,40.8887,40.8205,40.8614,132300.0
2006-03-03 15:20:00,59.96,60.01,59.92,60.01,114000.0,40.8614,40.8955,40.8341,40.8955,114000.0
2006-03-03 15:30:00,60.01,60.03,59.83,59.84,107500.0,40.8955,40.9091,40.7728,40.7796,107500.0
2006-03-03 15:40:00,59.83,59.91,59.7,59.89,151600.0,40.7728,40.8273,40.6842,40.8137,151600.0
2006-03-03 15:50:00,59.9,59.93,59.65,59.69,191100.0,40.8205,40.841,40.6501,40.6774,191100.0
2006-03-06 09:30:00,59.1,59.6,58.0,58.3,309400.0,40.2753,40.6161,39.5257,39.7302,309400.0
2006-03-06 09:40:00,58.21,58.7,58.05,58.37,240800.0,39.6688,40.0027,39.5598,39.7779,240800.0
2006-03-06 09:50:00,58.4,58.5,57.91,58.24,250600.0,39.7983,39.8664,39.4644,39.6893,250600.0
2006-03-06 10:00:00,58.25,58.33,57.9,57.94,255400.0,39.6961,39.7506,39.4576,39.4848,255400.0
2006-03-06 10:10:00,57.91,58.03,57.67,57.89,219400.0,39.4644,39.5462,39.3008,39.4507,219400.0
2006-03-06 10:20:00,57.89,57.9,57.67,57.77,224000.0,39.4507,39.4576,39.3008,39.369,224000.0
2006-03-06 10:30:00,57.78,57.8,57.66,57.69,170000.0,39.3758,39.3894,39.294,39.3144,170000.0
2006-03-06 10:40:00,57.7,57.77,57.33,57.35,158700.0,39.3213,39.369,39.0691,39.0827,158700.0
2006-03-06 10:50:00,57.31,57.58,57.2,57.45,205300.0,39.0555,39.2395,38.9805,39.1509,205300.0
2006-03-06 11:00:00,57.45,57.55,57.31,57.42,90600.0,39.1509,39.219,39.0555,39.1304,90600.0
2006-03-06 11:10:00,57.44,57.51,57.3,57.4,212200.0,39.1441,39.1918,39.0487,39.1168,212200.0
2006-03-06 11:20:00,57.4,57.63,57.39,57.63,120100.0,39.1168,39.2736,39.11,39.2736,120100.0
2006-03-06 11:30:00,57.65,57.7,57.4,57.54,114100.0,39.2872,39.3213,39.1168,39.2122,114100.0
2006-03-06 11:40:00,57.55,57.55,57.05,57.18,105800.0,39.219,39.219,38.8783,38.9669,105800.0
2006-03-06 11:50:00,57.15,57.26,57.05,57.17,143100.0,38.9465,39.0214,38.8783,38.9601,143100.0
2006-03-06 12:00:00,57.18,57.49,57.02,57.02,130400.0,38.9669,39.1782,38.8579,38.8579,130400.0
2006-03-06 12:10:00,57.01,57.14,56.87,57.07,199600.0,38.851,38.9396,38.7556,38.8919,199600.0
2006-03-06 12:20:00,57.04,57.04,56.81,56.98,116200.0,38.8715,38.8715,38.7147,38.8306,116200.0
2006-03-06 12:30:00,56.98,57.0,56.82,56.9,77700.0,38.8306,38.8442,38.7216,38.7761,77700.0
2006-03-06 12:40:00,56.9,57.14,56.85,57.07,113700.0,38.7761,38.9396,38.742,38.8919,113700.0
2006-03-06 12:50:00,57.11,57.15,57.03,57.05,55000.0,38.9192,38.9465,38.8647,38.8783,55000.0
2006-03-06 13:00:00,57.06,57.4,57.06,57.38,133700.0,38.8851,39.1168,38.8851,39.1032,133700.0
2006-03-06 13:10:00,57.38,57.45,57.26,57.26,76600.0,39.1032,39.1509,39.0214,39.0214,76600.0
2006-03-06 13:20:00,57.2,57.31,57.14,57.17,68900.0,38.9805,39.0555,38.9396,38.9601,68900.0
2006-03-06 13:30:00,57.14,57.14,56.76,56.78,142300.0,38.9396,38.9396,38.6807,38.6943,142300.0
2006-03-06 13:40:00,56.76,56.9,56.67,56.7,79400.0,38.6807,38.7761,38.6193,38.6398,79400.0
2006-03-06 13:50:00,56.69,56.99,56.6,56.92,133800.0,38.633,38.8374,38.5716,38.7897,133800.0
2006-03-06 14:00:00,56.92,56.98,56.74,56.83,73300.0,38.7897,38.8306,38.667,38.7284,73300.0
2006-03-06 14:10:00,56.83,56.87,56.73,56.79,73300.0,38.7284,38.7556,38.6602,38.7011,73300.0
2006-03-06 14:20:00,56.75,56.81,56.47,56.59,204900.0,38.6739,38.7147,38.483,38.5648,204900.0
2006-03-06 14:30:00,56.58,56.68,56.36,56.36,159400.0,38.558,38.6262,38.4081,38.4081,159400.0
2006-03-06 14:40:00,56.37,56.47,56.1,56.2,277800.0,38.4149,38.483,38.2309,38.299,277800.0
2006-03-06 14:50:00,56.22,56.35,56.11,56.3,117100.0,38.3127,38.4013,38.2377,38.3672,117100.0
2006-03-06 15:00:00,56.3,56.54,56.3,56.47,149300.0,38.3672,38.5307,38.3672,38.483,149300.0
2006-03-06 15:10:00,56.48,56.65,56.32,56.58,85100.0,38.4899,38.6057,38.3808,38.558,85100.0
2006-03-06 15:20:00,56.59,56.9,56.49,56.84,198700.0,38.5648,38.7761,38.4967,38.7352,198700.0
2006-03-06 15:30:00,56.84,57.2,56.82,57.04,233800.0,38.7352,38.9805,38.7216,38.8715,233800.0
2006-03-06 15:40:00,57.04,57.1,56.86,57.07,177700.0,38.8715,38.9124,38.7488,38.8919,177700.0
2006-03-06 15:50:00,57.07,57.22,56.99,57.22,374500.0,38.8919,38.9942,38.8374,38.9942,374500.0
2006-03-07 09:30:00,57.3,57.6,57.0,57.28,220900.0,39.0487,39.2531,38.8442,39.035,220900.0
2006-03-07 09:40:00,57.27,57.6,57.27,57.42,117000.0,39.0282,39.2531,39.0282,39.1304,117000.0
2006-03-07 09:50:00,57.41,57.45,57.31,57.39,106500.0,39.1236,39.1509,39.0555,39.11,106500.0
2006-03-07 10:00:00,57.45,57.85,57.45,57.57,77000.0,39.1509,39.4235,39.1509,39.2327,77000.0
2006-03-07 10:10:00,57.6,57.82,57.6,57.82,77400.0,39.2531,39.403,39.2531,39.403,77400.0
2006-03-07 10:20:00,57.82,57.85,57.62,57.72,98500.0,39.403,39.4235,39.2667,39.3349,98500.0
2006-03-07 10:30:00,57.74,57.74,57.31,57.32,89100.0,39.3485,39.3485,39.0555,39.0623,89100.0
2006-03-07 10:40:00,57.32,57.32,57.1,57.17,89100.0,39.0623,39.0623,38.9124,38.9601,89100.0
2006-03-07 10:50:00,57.18,57.49,57.18,57.35,53400.0,38.9669,39.1782,38.9669,39.0827,53400.0
2006-03-07 11:00:00,57.4,57.6,57.36,57.57,57400.0,39.1168,39.2531,39.0896,39.2327,57400.0
2006-03-07 11:10:00,57.58,57.59,57.5,57.55,41300.0,39.2395,39.2463,39.185,39.219,41300.0
2006-03-07 11:20:00,57.53,57.59,57.49,57.49,40000.0,39.2054,39.2463,39.1782,39.1782,40000.0
2006-03-07 11:30:00,57.49,57.56,57.47,57.53,26700.0,39.1782,39.2259,39.1645,39.2054,26700.0
2006-03-07 11:40:00,57.54,57.62,57.5,57.57,35200.0,39.2122,39.2667,39.185,39.2327,35200.0
2006-03-07 11:50:00,57.6,57.6,57.51,57.55,21800.0,39.2531,39.2531,39.1918,39.219,21800.0
2006-03-07 12:00:00,57.55,57.55,57.34,57.39,26200.0,39.219,39.219,39.0759,39.11,26200.0
2006-03-07 12:10:00,57.39,57.39,57.2,57.2,27300.0,39.11,39.11,38.9805,38.9805,27300.0
2006-03-07 12:20:00,57.19,57.19,56.95,57.13,60900.0,38.9737,38.9737,38.8102,38.9328,60900.0
2006-03-07 12:30:00,57.13,57.35,57.12,57.18,36600.0,38.9328,39.0827,38.926,38.9669,36600.0
2006-03-07 12:40:00,57.18,57.22,57.11,57.17,30400.0,38.9669,38.9942,38.9192,38.9601,30400.0
2006-03-07 12:50:00,57.17,57.25,57.05,57.13,39400.0,38.9601,39.0146,38.8783,38.9328,39400.0
2006-03-07 13:00:00,57.11,57.14,56.85,56.96,44500.0,38.9192,38.9396,38.742,38.817,44500.0
2006-03-07 13:10:00,57.0,57.03,56.85,56.98,37900.0,38.8442,38.8647,38.742,38.8306,37900.0
2006-03-07 13:20:00,56.98,56.98,56.79,56.88,56400.0,38.8306,38.8306,38.7011,38.7625,56400.0
2006-03-07 13:30:00,56.89,56.99,56.86,56.98,34700.0,38.7693,38.8374,38.7488,38.8306,34700.0
2006-03-07 13:40:00,56.99,56.99,56.92,56.97,39900.0,38.8374,38.8374,38.7897,38.8238,39900.0
2006-03-07 13:50:00,56.97,57.08,56.94,56.94,56400.0,38.8238,38.8987,38.8033,38.8033,56400.0
2006-03-07 14:00:00,56.93,56.93,56.78,56.78,51800.0,38.7965,38.7965,38.6943,38.6943,51800.0
2006-03-07 14:10:00,56.78,56.88,56.49,56.78,116900.0,38.6943,38.7625,38.4967,38.6943,116900.0
2006-03-07 14:20:00,56.79,56.89,56.73,56.85,42100.0,38.7011,38.7693,38.6602,38.742,42100.0
2006-03-07 14:30:00,56.84,56.9,56.81,56.86,37700.0,38.7352,38.7761,38.7147,38.7488,37700.0
2006-03-07 14:40:00,56.87,56.9,56.71,56.84,41200.0,38.7556,38.7761,38.6466,38.7352,41200.0
2006-03-07 14:50:00,56.86,57.05,56.86,56.98,47800.0,38.7488,38.8783,38.7488,38.8306,47800.0
2006-03-07 15:00:00,56.98,57.01,56.91,56.94,58700.0,38.8306,38.851,38.7829,38.8033,58700.0
2006-03-07 15:10:00,56.96,56.97,56.76,56.83,56800.0,38.817,38.8238,38.6807,38.7284,56800.0
2006-03-07 15:20:00,56.83,56.97,56.79,56.86,37600.0,38.7284,38.8238,38.7011,38.7488,37600.0
2006-03-07 15:30:00,56.85,56.96,56.85,56.93,54200.0,38.742,38.817,38.742,38.7965,54200.0
2006-03-07 15:40:00,56.9,56.93,56.8,56.89,84600.0,38.7761,38.7965,38.7079,38.7693,84600.0
2006-03-07 15:50:00,56.87,57.05,56.75,57.05,148500.0,38.7556,38.8783,38.6739,38.8783,148500.0
2006-03-08 09:30:00,56.6,56.9,56.13,56.82,166400.0,38.5716,38.7761,38.2513,38.7216,166400.0
2006-03-08 09:40:00,56.88,56.95,56.51,56.71,68500.0,38.7625,38.8102,38.5103,38.6466,68500.0
2006-03-08 09:50:00,56.66,56.97,56.55,56.97,66600.0,38.6125,38.8238,38.5376,38.8238,66600.0
2006-03-08 10:00:00,56.98,57.12,56.81,56.91,119200.0,38.8306,38.926,38.7147,38.7829,119200.0
2006-03-08 10:10:00,56.91,57.11,56.91,57.06,75400.0,38.7829,38.9192,38.7829,38.8851,75400.0
2006-03-08 10:20:00,57.02,57.16,57.0,57.07,46700.0,38.8579,38.9533,38.8442,38.8919,46700.0
2006-03-08 10:30:00,57.06,57.17,57.03,57.1,98700.0,38.8851,38.9601,38.8647,38.9124,98700.0
2006-03-08 10:40:00,57.1,57.4,57.09,57.31,127900.0,38.9124,39.1168,38.9056,39.0555,127900.0
2006-03-08 10:50:00,57.3,57.4,57.27,57.38,64200.0,39.0487,39.1168,39.0282,39.1032,64200.0
2006-03-08 11:00:00,57.37,57.38,57.1,57.13,72600.0,39.0964,39.1032,38.9124,38.9328,72600.0
2006-03-08 11:10:00,57.14,57.19,56.95,56.97,55300.0,38.9396,38.9737,38.8102,38.8238,55300.0
2006-03-08 11:20:00,56.99,57.29,56.98,57.18,63700.0,38.8374,39.0419,38.8306,38.9669,63700.0
2006-03-08 11:30:00,57.18,57.23,57.01,57.14,37300.0,38.9669,39.001,38.851,38.9396,37300.0
2006-03-08 11:40:00,57.12,57.18,57.06,57.12,40800.0,38.926,38.9669,38.8851,38.926,40800.0
2006-03-08 11:50:00,57.13,57.29,57.03,57.23,44700.0,38.9328,39.0419,38.8647,39.001,44700.0
2006-03-08 12:00:00,57.24,57.39,57.21,57.3,35000.0,39.0078,39.11,38.9873,39.0487,35000.0
2006-03-08 12:10:00,57.29,57.33,57.21,57.31,18000.0,39.0419,39.0691,38.9873,39.0555,18000.0
2006-03-08 12:20:00,57.33,57.54,57.24,57.54,45900.0,39.0691,39.2122,39.0078,39.2122,45900.0
2006-03-08 12:30:00,57.54,57.79,57.42,57.7,137200.0,39.2122,39.3826,39.1304,39.3213,137200.0
2006-03-08 12:40:00,57.7,57.75,57.44,57.54,52400.0,39.3213,39.3553,39.1441,39.2122,52400.0
2006-03-08 12:50:00,57.54,57.96,57.54,57.86,104100.0,39.2122,39.4984,39.2122,39.4303,104100.0
2006-03-08 13:00:00,57.85,57.88,57.75,57.83,55100.0,39.4235,39.4439,39.3553,39.4099,55100.0
2006-03-08 13:10:00,57.82,57.93,57.66,57.8,35900.0,39.403,39.478,39.294,39.3894,35900.0
2006-03-08 13:20:00,57.8,57.8,57.5,57.56,43600.0,39.3894,39.3894,39.185,39.2259,43600.0
2006-03-08 13:30:00,57.56,57.64,57.32,57.35,40400.0,39.2259,39.2804,39.0623,39.0827,40400.0
2006-03-08 13:40:00,57.38,57.55,57.22,57.43,20600.0,39.1032,39.219,38.9942,39.1373,20600.0
2006-03-08 13:50:00,57.43,57.49,57.36,57.38,11900.0,39.1373,39.1782,39.0896,39.1032,11900.0
2006-03-08 14:00:00,57.38,57.61,57.35,57.61,30500.0,39.1032,39.2599,39.0827,39.2599,30500.0
2006-03-08 14:10:00,57.61,57.72,57.57,57.64,40200.0,39.2599,39.3349,39.2327,39.2804,40200.0
2006-03-08 14:20:00,57.64,57.65,57.51,57.61,63700.0,39.2804,39.2872,39.1918,39.2599,63700.0
2006-03-08 14:30:00,57.64,57.77,57.61,57.72,36900.0,39.2804,39.369,39.2599,39.3349,36900.0
2006-03-08 14:40:00,57.72,57.84,57.65,57.67,46500.0,39.3349,39.4167,39.2872,39.3008,46500.0
2006-03-08 14:50:00,57.67,57.7,57.56,57.56,67900.0,39.3008,39.3213,39.2259,39.2259,67900.0
2006-03-08 15:00:00,57.54,57.62,57.52,57.56,32200.0,39.2122,39.2667,39.1986,39.2259,32200.0
2006-03-08 15:10:00,57.57,57.61,57.41,57.43,48000.0,39.2327,39.2599,39.1236,39.1373,48000.0
2006-03-08 15:20:00,57.46,57.49,57.37,57.44,43900.0,39.1577,39.1782,39.0964,39.1441,43900.0
2006-03-08 15:30:00,57.44,57.59,57.44,57.55,58800.0,39.1441,39.2463,39.1441,39.219,58800.0
2006-03-08 15:40:00,57.56,57.73,57.55,57.68,55000.0,39.2259,39.3417,39.219,39.3076,55000.0
2006-03-08 15:50:00,57.67,57.69,57.49,57.49,130400.0,39.3008,39.3144,39.1782,39.1782,130400.0
2006-03-09 09:30:00,57.5,57.5,57.01,57.1,62000.0,39.185,39.185,38.851,38.9124,62000.0
2006-03-09 09:40:00,57.14,57.3,57.06,57.25,41800.0,38.9396,39.0487,38.8851,39.0146,41800.0
2006-03-09 09:50:00,57.25,57.49,57.15,57.15,43800.0,39.0146,39.1782,38.9465,38.9465,43800.0
2006-03-09 10:00:00,57.18,57.28,57.1,57.28,55800.0,38.9669,39.035,38.9124,39.035,55800.0
2006-03-09 10:10:00,57.28,57.4,57.27,57.3,58900.0,39.035,39.1168,39.0282,39.0487,58900.0
2006-03-09 10:20:00,57.31,57.4,57.22,57.29,19400.0,39.0555,39.1168,38.9942,39.0419,19400.0
2006-03-09 10:30:00,57.28,57.79,57.27,57.72,44100.0,39.035,39.3826,39.0282,39.3349,44100.0
2006-03-09 10:40:00,57.72,57.75,57.5,57.57,47000.0,39.3349,39.3553,39.185,39.2327,47000.0
2006-03-09 10:50:00,57.58,57.6,57.39,57.46,19100.0,39.2395,39.2531,39.11,39.1577,19100.0
2006-03-09 11:00:00,57.48,57.49,57.3,57.42,32800.0,39.1713,39.1782,39.0487,39.1304,32800.0
2006-03-09 11:10:00,57.41,57.44,57.26,57.26,22200.0,39.1236,39.1441,39.0214,39.0214,22200.0
2006-03-09 11:20:00,57.28,57.4,57.28,57.29,34100.0,39.035,39.1168,39.035,39.0419,34100.0
2006-03-09 11:30:00,57.32,57.33,57.12,57.18,36900.0,39.0623,39.0691,38.926,38.9669,36900.0
2006-03-09 11:40:00,57.19,57.25,57.19,57.2,18300.0,38.9737,39.0146,38.9737,38.9805,18300.0
2006-03-09 11:50:00,57.2,57.29,57.07,57.29,31600.0,38.9805,39.0419,38.8919,39.0419,31600.0
2006-03-09 12:00:00,57.33,57.33,57.19,57.22,15400.0,39.0691,39.0691,38.9737,38.9942,15400.0
2006-03-09 12:10:00,57.22,57.3,57.21,57.26,17400.0,38.9942,39.0487,38.9873,39.0214,17400.0
2006-03-09 12:20:00,57.26,57.36,57.25,57.32,15200.0,39.0214,39.0896,39.0146,39.0623,15200.0
2006-03-09 12:30:00,57.34,57.35,57.23,57.27,41100.0,39.0759,39.0827,39.001,39.0282,41100.0
2006-03-09 12:40:00,57.27,57.35,57.26,57.31,9900.0,39.0282,39.0827,39.0214,39.0555,9900.0
2006-03-09 12:50:00,57.3,57.35,57.26,57.27,21100.0,39.0487,39.0827,39.0214,39.0282,21100.0
2006-03-09 13:00:00,57.27,57.3,57.19,57.2,24800.0,39.0282,39.0487,38.9737,38.9805,24800.0
2006-03-09 13:10:00,57.18,57.18,57.0,57.0,59100.0,38.9669,38.9669,38.8442,38.8442,59100.0
2006-03-09 13:20:00,57.0,57.01,56.72,56.73,67800.0,38.8442,38.851,38.6534,38.6602,67800.0
2006-03-09 13:30:00,56.71,57.01,56.69,56.97,47600.0,38.6466,38.851,38.633,38.8238,47600.0
2006-03-09 13:40:00,56.96,57.15,56.93,57.02,31300.0,38.817,38.9465,38.7965,38.8579,31300.0
2006-03-09 13:50:00,57.03,57.07,57.0,57.02,17500.0,38.8647,38.8919,38.8442,38.8579,17500.0
2006-03-09 14:00:00,57.01,57.15,57.0,57.13,31700.0,38.851,38.9465,38.8442,38.9328,31700.0
2006-03-09 14:10:00,57.1,57.16,57.02,57.08,32300.0,38.9124,38.9533,38.8579,38.8987,32300.0
2006-03-09 14:20:00,57.08,57.09,56.9,57.03,30300.0,38.8987,38.9056,38.7761,38.8647,30300.0
2006-03-09 14:30:00,57.04,57.08,56.94,57.04,31600.0,38.8715,38.8987,38.8033,38.8715,31600.0
2006-03-09 14:40:00,57.02,57.11,57.0,57.04,24100.0,38.8579,38.9192,38.8442,38.8715,24100.0
2006-03-09 14:50:00,57.05,57.13,57.02,57.08,33400.0,38.8783,38.9328,38.8579,38.8987,33400.0
2006-03-09 15:00:00,57.08,57.08,56.95,57.01,34100.0,38.8987,38.8987,38.8102,38.851,34100.0
2006-03-09 15:10:00,57.02,57.05,56.98,57.0,50600.0,38.8579,38.8783,38.8306,38.8442,50600.0
2006-03-09 15:20:00,56.99,57.14,56.99,57.11,21000.0,38.8374,38.9396,38.8374,38.9192,21000.0
2006-03-09 15:30:00,57.08,57.18,57.01,57.07,57300.0,38.8987,38.9669,38.851,38.8919,57300.0
2006-03-09 15:40:00,57.07,57.13,57.02,57.1,57100.0,38.8919,38.9328,38.8579,38.9124,57100.0
2006-03-09 15:50:00,57.09,57.12,57.03,57.1,86200.0,38.9056,38.926,38.8647,38.9124,86200.0
2006-03-10 09:30:00,57.03,57.6,57.03,57.18,66600.0,38.8647,39.2531,38.8647,38.9669,66600.0
2006-03-10 09:40:00,57.19,57.21,56.95,57.13,54500.0,38.9737,38.9873,38.8102,38.9328,54500.0
2006-03-10 09:50:00,57.13,57.14,56.89,56.89,37200.0,38.9328,38.9396,38.7693,38.7693,37200.0
2006-03-10 10:00:00,56.89,57.07,56.83,57.05,62300.0,38.7693,38.8919,38.7284,38.8783,62300.0
2006-03-10 10:10:00,57.05,57.2,56.83,57.12,77100.0,38.8783,38.9805,38.7284,38.926,77100.0
2006-03-10 10:20:00,57.11,57.19,57.02,57.16,61400.0,38.9192,38.9737,38.8579,38.9533,61400.0
2006-03-10 10:30:00,57.15,57.34,57.09,57.34,57300.0,38.9465,39.0759,38.9056,39.0759,57300.0
2006-03-10 10:40:00,57.33,57.35,57.16,57.28,74400.0,39.0691,39.0827,38.9533,39.035,74400.0
2006-03-10 10:50:00,57.28,57.45,57.23,57.32,70000.0,39.035,39.1509,39.001,39.0623,70000.0
2006-03-10 11:00:00,57.32,57.37,57.08,57.1,31200.0,39.0623,39.0964,38.8987,38.9124,31200.0
2006-03-10 11:10:00,57.09,57.23,57.07,57.19,32700.0,38.9056,39.001,38.8919,38.9737,32700.0
2006-03-10 11:20:00,57.19,57.31,57.18,57.24,38000.0,38.9737,39.0555,38.9669,39.0078,38000.0
2006-03-10 11:30:00,57.23,57.47,57.23,57.46,78700.0,39.001,39.1645,39.001,39.1577,78700.0
2006-03-10 11:40:00,57.44,57.44,57.28,57.39,32600.0,39.1441,39.1441,39.035,39.11,32600.0
2006-03-10 11:50:00,57.33,57.48,57.33,57.43,26600.0,39.0691,39.1713,39.0691,39.1373,26600.0
2006-03-10 12:00:00,57.46,57.53,57.35,57.39,44700.0,39.1577,39.2054,39.0827,39.11,44700.0
2006-03-10 12:10:00,57.38,57.49,57.23,57.4,51900.0,39.1032,39.1782,39.001,39.1168,51900.0
2006-03-10 12:20:00,57.41,57.44,57.22,57.44,24500.0,39.1236,39.1441,38.9942,39.1441,24500.0
2006-03-10 12:30:00,57.43,57.49,57.39,57.45,19200.0,39.1373,39.1782,39.11,39.1509,19200.0
2006-03-10 12:40:00,57.46,57.5,57.44,57.47,15900.0,39.1577,39.185,39.1441,39.1645,15900.0
2006-03-10 12:50:00,57.49,57.58,57.47,57.57,25300.0,39.1782,39.2395,39.1645,39.2327,25300.0
2006-03-10 13:00:00,57.57,57.8,57.54,57.72,64100.0,39.2327,39.3894,39.2122,39.3349,64100.0
2006-03-10 13:10:00,57.73,57.75,57.5,57.53,26600.0,39.3417,39.3553,39.185,39.2054,26600.0
2006-03-10 13:20:00,57.53,57.55,57.5,57.54,17500.0,39.2054,39.219,39.185,39.2122,17500.0
2006-03-10 13:30:00,57.54,57.55,57.49,57.54,41900.0,39.2122,39.219,39.1782,39.2122,41900.0
2006-03-10 13:40:00,57.49,57.5,57.41,57.49,42100.0,39.1782,39.185,39.1236,39.1782,42100.0
2006-03-10 13:50:00,57.48,57.48,57.34,57.36,12800.0,39.1713,39.1713,39.0759,39.0896,12800.0
2006-03-10 14:00:00,57.37,57.49,57.33,57.43,20600.0,39.0964,39.1782,39.0691,39.1373,20600.0
2006-03-10 14:10:00,57.43,57.45,57.37,57.45,14000.0,39.1373,39.1509,39.0964,39.1509,14000.0
2006-03-10 14:20:00,57.44,57.45,57.31,57.37,23100.0,39.1441,39.1509,39.0555,39.0964,23100.0
2006-03-10 14:30:00,57.38,57.45,57.36,57.37,17800.0,39.1032,39.1509,39.0896,39.0964,17800.0
2006-03-10 14:40:00,57.39,57.44,57.27,57.35,21100.0,39.11,39.1441,39.0282,39.0827,21100.0
2006-03-10 14:50:00,57.35,57.36,57.21,57.31,22700.0,39.0827,39.0896,38.9873,39.0555,22700.0
2006-03-10 15:00:00,57.27,57.34,57.23,57.27,34200.0,39.0282,39.0759,39.001,39.0282,34200.0
2006-03-10 15:10:00,57.26,57.31,57.12,57.14,50800.0,39.0214,39.0555,38.926,38.9396,50800.0
2006-03-10 15:20:00,57.15,57.22,57.09,57.16,37700.0,38.9465,38.9942,38.9056,38.9533,37700.0
2006-03-10 15:30:00,57.17,57.32,57.17,57.22,49900.0,38.9601,39.0623,38.9601,38.9942,49900.0
2006-03-10 15:40:00,57.21,57.21,56.93,56.97,84600.0,38.9873,38.9873,38.7965,38.8238,84600.0
2006-03-10 15:50:00,56.95,57.13,56.93,57.11,65700.0,38.8102,38.9328,38.7965,38.9192,65700.0
2006-03-13 09:30:00,57.11,57.43,57.0,57.24,55800.0,38.9192,39.1373,38.8442,39.0078,55800.0
2006-03-13 09:40:00,57.24,57.45,57.08,57.45,84900.0,39.0078,39.1509,38.8987,39.1509,84900.0
2006-03-13 09:50:00,57.45,57.5,57.2,57.39,62300.0,39.1509,39.185,38.9805,39.11,62300.0
2006-03-13 10:00:00,57.38,57.54,57.24,57.25,34400.0,39.1032,39.2122,39.0078,39.0146,34400.0
2006-03-13 10:10:00,57.23,57.41,57.23,57.36,51600.0,39.001,39.1236,39.001,39.0896,51600.0
2006-03-13 10:20:00,57.35,57.48,57.3,57.43,44400.0,39.0827,39.1713,39.0487,39.1373,44400.0
2006-03-13 10:30:00,57.44,57.45,57.03,57.2,84500.0,39.1441,39.1509,38.8647,38.9805,84500.0
2006-03-13 10:40:00,57.2,57.3,57.15,57.21,64300.0,38.9805,39.0487,38.9465,38.9873,64300.0
2006-03-13 10:50:00,57.2,57.28,57.19,57.25,28200.0,38.9805,39.035,38.9737,39.0146,28200.0
2006-03-13 11:00:00,57.25,57.37,57.2,57.24,27000.0,39.0146,39.0964,38.9805,39.0078,27000.0
2006-03-13 11:10:00,57.23,57.24,57.14,57.18,40800.0,39.001,39.0078,38.9396,38.9669,40800.0
2006-03-13 11:20:00,57.16,57.18,57.02,57.04,38100.0,38.9533,38.9669,38.8579,38.8715,38100.0
2006-03-13 11:30:00,57.03,57.07,56.9,56.91,68400.0,38.8647,38.8919,38.7761,38.7829,68400.0
2006-03-13 11:40:00,56.91,57.0,56.91,56.99,31800.0,38.7829,38.8442,38.7829,38.8374,31800.0
2006-03-13 11:50:00,56.99,57.05,56.99,57.05,73800.0,38.8374,38.8783,38.8374,38.8783,73800.0
2006-03-13 12:00:00,57.04,57.05,56.97,56.98,83100.0,38.8715,38.8783,38.8238,38.8306,83100.0
2006-03-13 12:10:00,56.99,57.03,56.97,57.02,61600.0,38.8374,38.8647,38.8238,38.8579,61600.0
2006-03-13 12:20:00,57.0,57.02,56.79,56.8,27400.0,38.8442,38.8579,38.7011,38.7079,27400.0
2006-03-13 12:30:00,56.75,56.9,56.72,56.89,38200.0,38.6739,38.7761,38.6534,38.7693,38200.0
2006-03-13 12:40:00,56.89,56.95,56.86,56.91,9900.0,38.7693,38.8102,38.7488,38.7829,9900.0
2006-03-13 12:50:00,56.91,57.04,56.85,57.04,49400.0,38.7829,38.8715,38.742,38.8715,49400.0
2006-03-13 13:00:00,57.04,57.06,56.99,57.02,44000.0,38.8715,38.8851,38.8374,38.8579,44000.0
2006-03-13 13:10:00,57.04,57.08,56.77,56.85,31900.0,38.8715,38.8987,38.6875,38.742,31900.0
2006-03-13 13:20:00,56.85,57.04,56.82,57.02,26100.0,38.742,38.8715,38.7216,38.8579,26100.0
2006-03-13 13:30:00,57.04,57.07,57.0,57.0,11700.0,38.8715,38.8919,38.8442,38.8442,11700.0
2006-03-13 13:40:00,57.0,57.01,56.89,56.96,23100.0,38.8442,38.851,38.7693,38.817,23100.0
2006-03-13 13:50:00,56.95,57.02,56.94,56.96,11900.0,38.8102,38.8579,38.8033,38.817,11900.0
2006-03-13 14:00:00,56.96,57.2,56.96,57.04,21800.0,38.817,38.9805,38.817,38.8715,21800.0
2006-03-13 14:10:00,57.02,57.08,57.0,57.01,31400.0,38.8579,38.8987,38.8442,38.851,31400.0
2006-03-13 14:20:00,57.01,57.01,56.99,57.0,32600.0,38.851,38.851,38.8374,38.8442,32600.0
2006-03-13 14:30:00,57.01,57.05,56.98,56.99,22400.0,38.851,38.8783,38.8306,38.8374,22400.0
2006-03-13 14:40:00,56.98,56.98,56.72,56.72,33100.0,38.8306,38.8306,38.6534,38.6534,33100.0
2006-03-13 14:50:00,56.75,56.78,56.52,56.59,43600.0,38.6739,38.6943,38.5171,38.5648,43600.0
2006-03-13 15:00:00,56.59,56.77,56.57,56.67,36600.0,38.5648,38.6875,38.5512,38.6193,36600.0
2006-03-13 15:10:00,56.7,56.7,56.56,56.58,23700.0,38.6398,38.6398,38.5444,38.558,23700.0
2006-03-13 15:20:00,56.58,56.67,56.56,56.61,45800.0,38.558,38.6193,38.5444,38.5785,45800.0
2006-03-13 15:30:00,56.61,56.7,56.56,56.7,33900.0,38.5785,38.6398,38.5444,38.6398,33900.0
2006-03-13 15:40:00,56.7,56.7,56.56,56.59,45200.0,38.6398,38.6398,38.5444,38.5648,45200.0
2006-03-13 15:50:00,56.59,56.61,56.47,56.6,82900.0,38.5648,38.5785,38.483,38.5716,82900.0
2006-03-14 09:30:00,56.61,56.61,56.22,56.52,60600.0,38.5785,38.5785,38.3127,38.5171,60600.0
2006-03-14 09:40:00,56.48,56.8,56.11,56.75,82700.0,38.4899,38.7079,38.2377,38.6739,82700.0
2006-03-14 09:50:00,56.76,57.2,56.76,57.1,36300.0,38.6807,38.9805,38.6807,38.9124,36300.0
2006-03-14 10:00:00,57.1,57.36,57.04,57.29,73000.0,38.9124,39.0896,38.8715,39.0419,73000.0
2006-03-14 10:10:00,57.3,57.47,57.15,57.18,61700.0,39.0487,39.1645,38.9465,38.9669,61700.0
2006-03-14 10:20:00,57.18,57.29,56.9,57.09,49900.0,38.9669,39.0419,38.7761,38.9056,49900.0
2006-03-14 10:30:00,57.13,57.27,56.99,57.08,50400.0,38.9328,39.0282,38.8374,38.8987,50400.0
2006-03-14 10:40:00,57.1,57.3,56.96,57.3,22800.0,38.9124,39.0487,38.817,39.0487,22800.0
2006-03-14 10:50:00,57.27,57.28,57.05,57.21,37100.0,39.0282,39.035,38.8783,38.9873,37100.0
2006-03-14 11:00:00,57.22,57.33,57.1,57.33,39900.0,38.9942,39.0691,38.9124,39.0691,39900.0
2006-03-14 11:10:00,57.35,57.4,57.1,57.35,53700.0,39.0827,39.1168,38.9124,39.0827,53700.0
2006-03-14 11:20:00,57.35,57.55,57.3,57.5,61100.0,39.0827,39.219,39.0487,39.185,61100.0
2006-03-14 11:30:00,57.53,57.57,57.45,57.54,36500.0,39.2054,39.2327,39.1509,39.2122,36500.0
2006-03-14 11:40:00,57.52,57.53,57.39,57.43,35900.0,39.1986,39.2054,39.11,39.1373,35900.0
2006-03-14 11:50:00,57.46,57.51,57.26,57.26,48100.0,39.1577,39.1918,39.0214,39.0214,48100.0
2006-03-14 12:00:00,57.27,57.33,57.16,57.26,55600.0,39.0282,39.0691,38.9533,39.0214,55600.0
2006-03-14 12:10:00,57.3,57.35,57.26,57.31,14900.0,39.0487,39.0827,39.0214,39.0555,14900.0
2006-03-14 12:20:00,57.32,57.35,57.26,57.27,16800.0,39.0623,39.0827,39.0214,39.0282,16800.0
2006-03-14 12:30:00,57.27,57.32,57.22,57.22,20800.0,39.0282,39.0623,38.9942,38.9942,20800.0
2006-03-14 12:40:00,57.26,57.33,57.15,57.17,17000.0,39.0214,39.0691,38.9465,38.9601,17000.0
2006-03-14 12:50:00,57.18,57.21,57.16,57.21,11100.0,38.9669,38.9873,38.9533,38.9873,11100.0
2006-03-14 13:00:00,57.21,57.34,57.19,57.34,24700.0,38.9873,39.0759,38.9737,39.0759,24700.0
2006-03-14 13:10:00,57.33,57.38,57.28,57.34,30400.0,39.0691,39.1032,39.035,39.0759,30400.0
2006-03-14 13:20:00,57.34,57.37,57.28,57.3,20700.0,39.0759,39.0964,39.035,39.0487,20700.0
2006-03-14 13:30:00,57.31,57.35,57.28,57.32,15300.0,39.0555,39.0827,39.035,39.0623,15300.0
2006-03-14 13:40:00,57.33,57.38,57.3,57.35,26400.0,39.0691,39.1032,39.0487,39.0827,26400.0
2006-03-14 13:50:00,57.35,57.35,57.29,57.31,10200.0,39.0827,39.0827,39.0419,39.0555,10200.0
2006-03-14 14:00:00,57.32,57.52,57.29,57.51,44800.0,39.0623,39.1986,39.0419,39.1918,44800.0
2006-03-14 14:10:00,57.5,57.58,57.37,57.56,41100.0,39.185,39.2395,39.0964,39.2259,41100.0
2006-03-14 14:20:00,57.59,57.78,57.59,57.65,71800.0,39.2463,39.3758,39.2463,39.2872,71800.0
2006-03-14 14:30:00,57.65,57.71,57.57,57.6,40400.0,39.2872,39.3281,39.2327,39.2531,40400.0
2006-03-14 14:40:00,57.61,57.76,57.59,57.74,78200.0,39.2599,39.3622,39.2463,39.3485,78200.0
2006-03-14 14:50:00,57.71,57.84,57.47,57.47,65000.0,39.3281,39.4167,39.1645,39.1645,65000.0
2006-03-14 15:00:00,57.46,57.57,57.39,57.5,79200.0,39.1577,39.2327,39.11,39.185,79200.0
2006-03-14 15:10:00,57.5,57.51,57.37,57.42,74800.0,39.185,39.1918,39.0964,39.1304,74800.0
2006-03-14 15:20:00,57.42,57.46,57.36,57.39,61400.0,39.1304,39.1577,39.0896,39.11,61400.0
2006-03-14 15:30:00,57.39,57.62,57.37,57.61,60700.0,39.11,39.2667,39.0964,39.2599,60700.0
2006-03-14 15:40:00,57.61,57.62,57.55,57.55,44900.0,39.2599,39.2667,39.219,39.219,44900.0
2006-03-14 15:50:00,57.55,57.58,57.48,57.5,86500.0,39.219,39.2395,39.1713,39.185,86500.0
2006-03-15 09:30:00,57.35,57.81,57.35,57.46,79700.0,39.0827,39.3962,39.0827,39.1577,79700.0
2006-03-15 09:40:00,57.46,57.5,57.11,57.15,78300.0,39.1577,39.185,38.9192,38.9465,78300.0
2006-03-15 09:50:00,57.16,57.25,57.12,57.23,78400.0,38.9533,39.0146,38.926,39.001,78400.0
2006-03-15 10:00:00,57.23,57.24,57.05,57.09,107700.0,39.001,39.0078,38.8783,38.9056,107700.0
2006-03-15 10:10:00,57.08,57.23,57.03,57.22,48300.0,38.8987,39.001,38.8647,38.9942,48300.0
2006-03-15 10:20:00,57.21,57.3,57.1,57.28,33400.0,38.9873,39.0487,38.9124,39.035,33400.0
2006-03-15 10:30:00,57.28,57.38,57.06,57.12,89100.0,39.035,39.1032,38.8851,38.926,89100.0
2006-03-15 10:40:00,57.12,57.15,56.8,56.87,115500.0,38.926,38.9465,38.7079,38.7556,115500.0
2006-03-15 10:50:00,56.87,56.92,56.64,56.69,80700.0,38.7556,38.7897,38.5989,38.633,80700.0
2006-03-15 11:00:00,56.69,56.84,56.52,56.79,83900.0,38.633,38.7352,38.5171,38.7011,83900.0
2006-03-15 11:10:00,56.77,56.99,56.76,56.92,93400.0,38.6875,38.8374,38.6807,38.7897,93400.0
2006-03-15 11:20:00,56.92,56.98,56.81,56.82,62600.0,38.7897,38.8306,38.7147,38.7216,62600.0
2006-03-15 11:30:00,56.8,56.88,56.6,56.65,90300.0,38.7079,38.7625,38.5716,38.6057,90300.0
2006-03-15 11:40:00,56.65,56.69,56.53,56.63,68700.0,38.6057,38.633,38.5239,38.5921,68700.0
2006-03-15 11:50:00,56.65,56.82,56.63,56.77,41800.0,38.6057,38.7216,38.5921,38.6875,41800.0
2006-03-15 12:00:00,56.8,56.87,56.71,56.82,63600.0,38.7079,38.7556,38.6466,38.7216,63600.0
2006-03-15 12:10:00,56.82,56.85,56.75,56.82,97400.0,38.7216,38.742,38.6739,38.7216,97400.0
2006-03-15 12:20:00,56.8,56.8,56.5,56.54,80400.0,38.7079,38.7079,38.5035,38.5307,80400.0
2006-03-15 12:30:00,56.54,56.69,56.54,56.58,50600.0,38.5307,38.633,38.5307,38.558,50600.0
2006-03-15 12:40:00,56.62,56.64,56.59,56.64,23600.0,38.5853,38.5989,38.5648,38.5989,23600.0
2006-03-15 12:50:00,56.63,56.75,56.58,56.71,40900.0,38.5921,38.6739,38.558,38.6466,40900.0
2006-03-15 13:00:00,56.7,56.82,56.7,56.82,29800.0,38.6398,38.7216,38.6398,38.7216,29800.0
2006-03-15 13:10:00,56.8,56.82,56.7,56.72,40100.0,38.7079,38.7216,38.6398,38.6534,40100.0
2006-03-15 13:20:00,56.71,56.78,56.7,56.73,20000.0,38.6466,38.6943,38.6398,38.6602,20000.0
2006-03-15 13:30:00,56.73,56.86,56.71,56.73,60600.0,38.6602,38.7488,38.6466,38.6602,60600.0
2006-03-15 13:40:00,56.73,56.76,56.6,56.6,40300.0,38.6602,38.6807,38.5716,38.5716,40300.0
2006-03-15 13:50:00,56.6,56.64,56.57,56.59,57800.0,38.5716,38.5989,38.5512,38.5648,57800.0
2006-03-15 14:00:00,56.56,56.72,56.55,56.72,44900.0,38.5444,38.6534,38.5376,38.6534,44900.0
2006-03-15 14:10:00,56.75,56.93,56.71,56.91,76600.0,38.6739,38.7965,38.6466,38.7829,76600.0
2006-03-15 14:20:00,56.91,56.93,56.7,56.84,82200.0,38.7829,38.7965,38.6398,38.7352,82200.0
2006-03-15 14:30:00,56.85,56.88,56.76,56.84,30000.0,38.742,38.7625,38.6807,38.7352,30000.0
2006-03-15 14:40:00,56.85,56.97,56.84,56.84,45800.0,38.742,38.8238,38.7352,38.7352,45800.0
2006-03-15 14:50:00,56.84,56.9,56.74,56.76,38100.0,38.7352,38.7761,38.667,38.6807,38100.0
2006-03-15 15:00:00,56.77,56.83,56.77,56.81,55600.0,38.6875,38.7284,38.6875,38.7147,55600.0
2006-03-15 15:10:00,56.81,56.82,56.6,56.73,137500.0,38.7147,38.7216,38.5716,38.6602,137500.0
2006-03-15 15:20:00,56.72,56.79,56.62,56.77,53300.0,38.6534,38.7011,38.5853,38.6875,53300.0
2006-03-15 15:30:00,56.77,56.92,56.75,56.92,40700.0,38.6875,38.7897,38.6739,38.7897,40700.0
2006-03-15 15:40:00,56.92,56.93,56.81,56.9,62500.0,38.7897,38.7965,38.7147,38.7761,62500.0
2006-03-15 15:50:00,56.91,56.98,56.85,56.87,94200.0,38.7829,38.8306,38.742,38.7556,94200.0
2006-03-16 09:30:00,57.0,57.45,57.0,57.26,79800.0,38.8442,39.1509,38.8442,39.0214,79800.0
2006-03-16 09:40:00,57.26,57.32,57.12,57.29,53200.0,39.0214,39.0623,38.926,39.0419,53200.0
2006-03-16 09:50:00,57.3,57.62,57.25,57.49,105900.0,39.0487,39.2667,39.0146,39.1782,105900.0
2006-03-16 10:00:00,57.5,57.68,57.45,57.66,62400.0,39.185,39.3076,39.1509,39.294,62400.0
2006-03-16 10:10:00,57.65,57.82,57.65,57.78,87000.0,39.2872,39.403,39.2872,39.3758,87000.0
2006-03-16 10:20:00,57.77,57.79,57.59,57.67,109700.0,39.369,39.3826,39.2463,39.3008,109700.0
2006-03-16 10:30:00,57.69,57.83,57.66,57.71,100800.0,39.3144,39.4099,39.294,39.3281,100800.0
2006-03-16 10:40:00,57.71,57.74,57.58,57.64,45700.0,39.3281,39.3485,39.2395,39.2804,45700.0
2006-03-16 10:50:00,57.6,57.72,57.5,57.5,65700.0,39.2531,39.3349,39.185,39.185,65700.0
2006-03-16 11:00:00,57.5,57.5,57.3,57.5,68100.0,39.185,39.185,39.0487,39.185,68100.0
2006-03-16 11:10:00,57.5,57.53,57.4,57.47,38000.0,39.185,39.2054,39.1168,39.1645,38000.0
2006-03-16 11:20:00,57.46,57.48,57.38,57.4,19900.0,39.1577,39.1713,39.1032,39.1168,19900.0
2006-03-16 11:30:00,57.4,57.48,57.39,57.41,35600.0,39.1168,39.1713,39.11,39.1236,35600.0
2006-03-16 11:40:00,57.41,57.41,57.24,57.26,46900.0,39.1236,39.1236,39.0078,39.0214,46900.0
2006-03-16 11:50:00,57.29,57.33,57.16,57.22,47800.0,39.0419,39.0691,38.9533,38.9942,47800.0
2006-03-16 12:00:00,57.19,57.31,57.18,57.22,24000.0,38.9737,39.0555,38.9669,38.9942,24000.0
2006-03-16 12:10:00,57.21,57.24,57.16,57.18,31300.0,38.9873,39.0078,38.9533,38.9669,31300.0
2006-03-16 12:20:00,57.17,57.33,57.16,57.29,31800.0,38.9601,39.0691,38.9533,39.0419,31800.0
2006-03-16 12:30:00,57.28,57.34,57.25,57.34,105800.0,39.035,39.0759,39.0146,39.0759,105800.0
2006-03-16 12:40:00,57.3,57.4,57.28,57.31,46100.0,39.0487,39.1168,39.035,39.0555,46100.0
2006-03-16 12:50:00,57.33,57.34,57.3,57.3,51600.0,39.0691,39.0759,39.0487,39.0487,51600.0
2006-03-16 13:00:00,57.31,57.33,57.18,57.21,87400.0,39.0555,39.0691,38.9669,38.9873,87400.0
2006-03-16 13:10:00,57.2,57.22,57.0,57.09,58700.0,38.9805,38.9942,38.8442,38.9056,58700.0
2006-03-16 13:20:00,57.08,57.22,57.05,57.1,26300.0,38.8987,38.9942,38.8783,38.9124,26300.0
2006-03-16 13:30:00,57.1,57.18,57.08,57.18,23600.0,38.9124,38.9669,38.8987,38.9669,23600.0
2006-03-16 13:40:00,57.15,57.16,57.08,57.08,60100.0,38.9465,38.9533,38.8987,38.8987,60100.0
2006-03-16 13:50:00,57.08,57.14,57.07,57.09,53800.0,38.8987,38.9396,38.8919,38.9056,53800.0
2006-03-16 14:00:00,57.1,57.2,57.1,57.16,52000.0,38.9124,38.9805,38.9124,38.9533,52000.0
2006-03-16 14:10:00,57.18,57.32,57.16,57.21,44000.0,38.9669,39.0623,38.9533,38.9873,44000.0
2006-03-16 14:20:00,57.22,57.22,57.11,57.16,24200.0,38.9942,38.9942,38.9192,38.9533,24200.0
2006-03-16 14:30:00,57.16,57.16,57.08,57.1,40700.0,38.9533,38.9533,38.8987,38.9124,40700.0
2006-03-16 14:40:00,57.1,57.12,57.05,57.1,32000.0,38.9124,38.926,38.8783,38.9124,32000.0
2006-03-16 14:50:00,57.1,57.13,56.9,57.0,75200.0,38.9124,38.9328,38.7761,38.8442,75200.0
2006-03-16 15:00:00,57.03,57.05,56.76,56.78,54600.0,38.8647,38.8783,38.6807,38.6943,54600.0
2006-03-16 15:10:00,56.78,56.88,56.68,56.73,53200.0,38.6943,38.7625,38.6262,38.6602,53200.0
2006-03-16 15:20:00,56.73,56.96,56.64,56.96,71800.0,38.6602,38.817,38.5989,38.817,71800.0
2006-03-16 15:30:00,56.96,57.1,56.95,57.06,141800.0,38.817,38.9124,38.8102,38.8851,141800.0
2006-03-16 15:40:00,57.05,57.1,57.0,57.07,134500.0,38.8783,38.9124,38.8442,38.8919,134500.0
2006-03-16 15:50:00,57.07,57.25,57.06,57.14,161300.0,38.8919,39.0146,38.8851,38.9396,161300.0
2006-03-17 09:30:00,57.46,57.49,57.09,57.3,240000.0,39.1577,39.1782,38.9056,39.0487,240000.0
2006-03-17 09:40:00,57.33,57.4,57.05,57.1,43400.0,39.0691,39.1168,38.8783,38.9124,43400.0
2006-03-17 09:50:00,57.11,57.25,56.93,56.94,32200.0,38.9192,39.0146,38.7965,38.8033,32200.0
2006-03-17 10:00:00,56.94,57.0,56.84,56.85,54100.0,38.8033,38.8442,38.7352,38.742,54100.0
2006-03-17 10:10:00,56.84,56.89,56.75,56.79,72400.0,38.7352,38.7693,38.6739,38.7011,72400.0
2006-03-17 10:20:00,56.75,56.84,56.71,56.8,25500.0,38.6739,38.7352,38.6466,38.7079,25500.0
2006-03-17 10:30:00,56.8,56.8,56.59,56.6,73900.0,38.7079,38.7079,38.5648,38.5716,73900.0
2006-03-17 10:40:00,56.61,57.0,56.61,56.9,80800.0,38.5785,38.8442,38.5785,38.7761,80800.0
2006-03-17 10:50:00,56.9,56.9,56.79,56.84,16700.0,38.7761,38.7761,38.7011,38.7352,16700.0
2006-03-17 11:00:00,56.83,57.06,56.69,57.01,34300.0,38.7284,38.8851,38.633,38.851,34300.0
2006-03-17 11:10:00,57.01,57.3,57.0,57.2,44500.0,38.851,39.0487,38.8442,38.9805,44500.0
2006-03-17 11:20:00,57.21,57.39,57.16,57.29,37900.0,38.9873,39.11,38.9533,39.0419,37900.0
2006-03-17 11:30:00,57.31,57.38,57.28,57.37,14600.0,39.0555,39.1032,39.035,39.0964,14600.0
2006-03-17 11:40:00,57.37,57.38,57.32,57.35,21100.0,39.0964,39.1032,39.0623,39.0827,21100.0
2006-03-17 11:50:00,57.35,57.38,57.32,57.32,14400.0,39.0827,39.1032,39.0623,39.0623,14400.0
2006-03-17 12:00:00,57.32,57.38,57.31,57.38,23900.0,39.0623,39.1032,39.0555,39.1032,23900.0
2006-03-17 12:10:00,57.38,57.54,57.38,57.53,59000.0,39.1032,39.2122,39.1032,39.2054,59000.0
2006-03-17 12:20:00,57.51,57.61,57.5,57.54,26700.0,39.1918,39.2599,39.185,39.2122,26700.0
2006-03-17 12:30:00,57.55,57.61,57.52,57.59,22900.0,39.219,39.2599,39.1986,39.2463,22900.0
2006-03-17 12:40:00,57.6,57.64,57.54,57.61,39800.0,39.2531,39.2804,39.2122,39.2599,39800.0
2006-03-17 12:50:00,57.62,57.68,57.62,57.63,47300.0,39.2667,39.3076,39.2667,39.2736,47300.0
2006-03-17 13:00:00,57.64,57.78,57.63,57.73,33300.0,39.2804,39.3758,39.2736,39.3417,33300.0
2006-03-17 13:10:00,57.73,57.77,57.71,57.72,23100.0,39.3417,39.369,39.3281,39.3349,23100.0
2006-03-17 13:20:00,57.73,57.73,57.64,57.65,27200.0,39.3417,39.3417,39.2804,39.2872,27200.0
2006-03-17 13:30:00,57.65,57.65,57.5,57.59,31200.0,39.2872,39.2872,39.185,39.2463,31200.0
2006-03-17 13:40:00,57.58,57.68,57.58,57.66,18800.0,39.2395,39.3076,39.2395,39.294,18800.0
2006-03-17 13:50:00,57.66,57.77,57.66,57.7,22900.0,39.294,39.369,39.294,39.3213,22900.0
2006-03-17 14:00:00,57.71,57.8,57.71,57.78,21900.0,39.3281,39.3894,39.3281,39.3758,21900.0
2006-03-17 14:10:00,57.76,57.78,57.7,57.75,19500.0,39.3622,39.3758,39.3213,39.3553,19500.0
2006-03-17 14:20:00,57.75,57.75,57.69,57.7,23600.0,39.3553,39.3553,39.3144,39.3213,23600.0
2006-03-17 14:30:00,57.71,57.74,57.66,57.73,19000.0,39.3281,39.3485,39.294,39.3417,19000.0
2006-03-17 14:40:00,57.73,57.76,57.65,57.66,53300.0,39.3417,39.3622,39.2872,39.294,53300.0
2006-03-17 14:50:00,57.66,57.67,57.52,57.64,37800.0,39.294,39.3008,39.1986,39.2804,37800.0
2006-03-17 15:00:00,57.63,57.74,57.63,57.64,43400.0,39.2736,39.3485,39.2736,39.2804,43400.0
2006-03-17 15:10:00,57.64,57.7,57.61,57.69,37300.0,39.2804,39.3213,39.2599,39.3144,37300.0
2006-03-17 15:20:00,57.68,57.68,57.58,57.6,56500.0,39.3076,39.3076,39.2395,39.2531,56500.0
2006-03-17 15:30:00,57.61,57.65,57.59,57.59,51000.0,39.2599,39.2872,39.2463,39.2463,51000.0
2006-03-17 15:40:00,57.6,57.61,57.42,57.44,84500.0,39.2531,39.2599,39.1304,39.1441,84500.0
2006-03-17 15:50:00,57.43,57.45,57.35,57.4,129600.0,39.1373,39.1509,39.0827,39.1168,129600.0
2006-03-20 09:30:00,57.32,57.55,57.1,57.1,96300.0,39.0623,39.219,38.9124,38.9124,96300.0
2006-03-20 09:40:00,57.1,57.33,57.01,57.14,102900.0,38.9124,39.0691,38.851,38.9396,102900.0
2006-03-20 09:50:00,57.18,57.34,57.15,57.26,41200.0,38.9669,39.0759,38.9465,39.0214,41200.0
2006-03-20 10:00:00,57.26,57.63,57.26,57.33,96600.0,39.0214,39.2736,39.0214,39.0691,96600.0
2006-03-20 10:10:00,57.34,57.38,57.24,57.35,58000.0,39.0759,39.1032,39.0078,39.0827,58000.0
2006-03-20 10:20:00,57.35,57.37,57.15,57.17,66100.0,39.0827,39.0964,38.9465,38.9601,66100.0
2006-03-20 10:30:00,57.17,57.2,57.06,57.07,41000.0,38.9601,38.9805,38.8851,38.8919,41000.0
2006-03-20 10:40:00,57.06,57.19,57.06,57.1,45600.0,38.8851,38.9737,38.8851,38.9124,45600.0
2006-03-20 10:50:00,57.1,57.24,57.06,57.24,27700.0,38.9124,39.0078,38.8851,39.0078,27700.0
2006-03-20 11:00:00,57.24,57.3,57.21,57.27,39100.0,39.0078,39.0487,38.9873,39.0282,39100.0
2006-03-20 11:10:00,57.27,57.28,57.25,57.28,20400.0,39.0282,39.035,39.0146,39.035,20400.0
2006-03-20 11:20:00,57.28,57.3,57.26,57.3,44600.0,39.035,39.0487,39.0214,39.0487,44600.0
2006-03-20 11:30:00,57.28,57.32,57.25,57.32,43500.0,39.035,39.0623,39.0146,39.0623,43500.0
2006-03-20 11:40:00,57.31,57.41,57.31,57.4,32200.0,39.0555,39.1236,39.0555,39.1168,32200.0
2006-03-20 11:50:00,57.4,57.53,57.33,57.33,23700.0,39.1168,39.2054,39.0691,39.0691,23700.0
2006-03-20 12:00:00,57.34,57.34,57.21,57.21,29500.0,39.0759,39.0759,38.9873,38.9873,29500.0
2006-03-20 12:10:00,57.21,57.28,57.21,57.28,11500.0,38.9873,39.035,38.9873,39.035,11500.0
2006-03-20 12:20:00,57.28,57.28,57.16,57.17,19500.0,39.035,39.035,38.9533,38.9601,19500.0
2006-03-20 12:30:00,57.17,57.23,57.17,57.22,16600.0,38.9601,39.001,38.9601,38.9942,16600.0
2006-03-20 12:40:00,57.24,57.24,57.14,57.19,112800.0,39.0078,39.0078,38.9396,38.9737,112800.0
2006-03-20 12:50:00,57.17,57.19,57.15,57.18,21500.0,38.9601,38.9737,38.9465,38.9669,21500.0
2006-03-20 13:00:00,57.18,57.18,57.15,57.17,22100.0,38.9669,38.9669,38.9465,38.9601,22100.0
2006-03-20 13:10:00,57.16,57.17,57.06,57.07,52100.0,38.9533,38.9601,38.8851,38.8919,52100.0
2006-03-20 13:20:00,57.07,57.1,57.01,57.09,31000.0,38.8919,38.9124,38.851,38.9056,31000.0
2006-03-20 13:30:00,57.08,57.11,57.04,57.04,40100.0,38.8987,38.9192,38.8715,38.8715,40100.0
2006-03-20 13:40:00,57.05,57.09,57.03,57.08,25100.0,38.8783,38.9056,38.8647,38.8987,25100.0
2006-03-20 13:50:00,57.08,57.1,57.06,57.08,15300.0,38.8987,38.9124,38.8851,38.8987,15300.0
2006-03-20 14:00:00,57.07,57.11,57.04,57.08,29100.0,38.8919,38.9192,38.8715,38.8987,29100.0
2006-03-20 14:10:00,57.08,57.09,56.9,56.9,39500.0,38.8987,38.9056,38.7761,38.7761,39500.0
2006-03-20 14:20:00,56.93,56.93,56.82,56.88,36200.0,38.7965,38.7965,38.7216,38.7625,36200.0
2006-03-20 14:30:00,56.87,56.87,56.68,56.81,63100.0,38.7556,38.7556,38.6262,38.7147,63100.0
2006-03-20 14:40:00,56.8,56.82,56.68,56.76,56600.0,38.7079,38.7216,38.6262,38.6807,56600.0
2006-03-20 14:50:00,56.76,56.81,56.73,56.73,38600.0,38.6807,38.7147,38.6602,38.6602,38600.0
2006-03-20 15:00:00,56.72,56.78,56.65,56.78,49400.0,38.6534,38.6943,38.6057,38.6943,49400.0
2006-03-20 15:10:00,56.75,56.75,56.68,56.73,23200.0,38.6739,38.6739,38.6262,38.6602,23200.0
2006-03-20 15:20:00,56.73,56.81,56.64,56.78,25900.0,38.6602,38.7147,38.5989,38.6943,25900.0
2006-03-20 15:30:00,56.78,56.91,56.73,56.76,78000.0,38.6943,38.7829,38.6602,38.6807,78000.0
2006-03-20 15:40:00,56.77,56.81,56.72,56.72,101900.0,38.6875,38.7147,38.6534,38.6534,101900.0
2006-03-20 15:50:00,56.71,56.77,56.7,56.74,146700.0,38.6466,38.6875,38.6398,38.667,146700.0
2006-03-21 09:30:00,56.81,56.91,55.75,55.76,131600.0,38.7147,38.7829,37.9924,37.9992,131600.0
2006-03-21 09:40:00,55.77,56.04,55.44,56.01,174200.0,38.006,38.19,37.7811,38.1696,174200.0
2006-03-21 09:50:00,56.02,56.7,55.9,56.45,128100.0,38.1764,38.6398,38.0946,38.4694,128100.0
2006-03-21 10:00:00,56.44,56.5,56.05,56.37,100000.0,38.4626,38.5035,38.1968,38.4149,100000.0
2006-03-21 10:10:00,56.37,56.55,56.27,56.33,82500.0,38.4149,38.5376,38.3468,38.3876,82500.0
2006-03-21 10:20:00,56.33,56.47,56.28,56.29,44700.0,38.3876,38.483,38.3536,38.3604,44700.0
2006-03-21 10:30:00,56.3,56.58,56.3,56.53,68700.0,38.3672,38.558,38.3672,38.5239,68700.0
2006-03-21 10:40:00,56.55,56.8,56.45,56.5,70900.0,38.5376,38.7079,38.4694,38.5035,70900.0
2006-03-21 10:50:00,56.49,56.5,56.44,56.46,20700.0,38.4967,38.5035,38.4626,38.4762,20700.0
2006-03-21 11:00:00,56.45,56.54,56.36,56.46,49600.0,38.4694,38.5307,38.4081,38.4762,49600.0
2006-03-21 11:10:00,56.46,56.54,56.41,56.53,27100.0,38.4762,38.5307,38.4422,38.5239,27100.0
2006-03-21 11:20:00,56.53,56.79,56.53,56.67,55200.0,38.5239,38.7011,38.5239,38.6193,55200.0
2006-03-21 11:30:00,56.67,56.79,56.61,56.69,88200.0,38.6193,38.7011,38.5785,38.633,88200.0
2006-03-21 11:40:00,56.7,56.86,56.69,56.76,111200.0,38.6398,38.7488,38.633,38.6807,111200.0
2006-03-21 11:50:00,56.77,56.79,56.64,56.74,30700.0,38.6875,38.7011,38.5989,38.667,30700.0
2006-03-21 12:00:00,56.74,56.89,56.74,56.87,37400.0,38.667,38.7693,38.667,38.7556,37400.0
2006-03-21 12:10:00,56.84,56.94,56.79,56.86,32900.0,38.7352,38.8033,38.7011,38.7488,32900.0
2006-03-21 12:20:00,56.92,56.93,56.71,56.73,34700.0,38.7897,38.7965,38.6466,38.6602,34700.0
2006-03-21 12:30:00,56.72,56.85,56.72,56.85,21500.0,38.6534,38.742,38.6534,38.742,21500.0
2006-03-21 12:40:00,56.85,57.08,56.81,57.08,30400.0,38.742,38.8987,38.7147,38.8987,30400.0
2006-03-21 12:50:00,57.08,57.15,56.93,56.93,41800.0,38.8987,38.9465,38.7965,38.7965,41800.0
2006-03-21 13:00:00,56.95,57.0,56.9,56.95,16900.0,38.8102,38.8442,38.7761,38.8102,16900.0
2006-03-21 13:10:00,56.96,57.03,56.95,56.99,11000.0,38.817,38.8647,38.8102,38.8374,11000.0
2006-03-21 13:20:00,56.98,56.98,56.87,56.88,14600.0,38.8306,38.8306,38.7556,38.7625,14600.0
2006-03-21 13:30:00,56.89,56.97,56.88,56.91,9500.0,38.7693,38.8238,38.7625,38.7829,9500.0
2006-03-21 13:40:00,56.9,56.96,56.81,56.82,16000.0,38.7761,38.817,38.7147,38.7216,16000.0
2006-03-21 13:50:00,56.85,56.85,56.7,56.79,17100.0,38.742,38.742,38.6398,38.7011,17100.0
2006-03-21 14:00:00,56.8,56.8,56.67,56.67,16300.0,38.7079,38.7079,38.6193,38.6193,16300.0
2006-03-21 14:10:00,56.67,56.73,56.52,56.65,28400.0,38.6193,38.6602,38.5171,38.6057,28400.0
2006-03-21 14:20:00,56.65,56.67,56.48,56.57,28800.0,38.6057,38.6193,38.4899,38.5512,28800.0
2006-03-21 14:30:00,56.57,56.67,56.51,56.67,34200.0,38.5512,38.6193,38.5103,38.6193,34200.0
2006-03-21 14:40:00,56.68,56.76,56.63,56.72,22400.0,38.6262,38.6807,38.5921,38.6534,22400.0
2006-03-21 14:50:00,56.72,56.74,56.56,56.59,36400.0,38.6534,38.667,38.5444,38.5648,36400.0
2006-03-21 15:00:00,56.58,56.59,56.48,56.52,35800.0,38.558,38.5648,38.4899,38.5171,35800.0
2006-03-21 15:10:00,56.52,56.52,56.34,56.44,48100.0,38.5171,38.5171,38.3945,38.4626,48100.0
2006-03-21 15:20:00,56.47,56.56,56.44,56.49,31200.0,38.483,38.5444,38.4626,38.4967,31200.0
2006-03-21 15:30:00,56.47,56.57,56.47,56.51,68500.0,38.483,38.5512,38.483,38.5103,68500.0
2006-03-21 15:40:00,56.51,56.71,56.51,56.63,34600.0,38.5103,38.6466,38.5103,38.5921,34600.0
2006-03-21 15:50:00,56.62,56.68,56.57,56.66,66100.0,38.5853,38.6262,38.5512,38.6125,66100.0
2006-03-22 09:30:00,56.5,56.74,56.32,56.71,40500.0,38.5035,38.667,38.3808,38.6466,40500.0
2006-03-22 09:40:00,56.7,56.92,56.4,56.48,49700.0,38.6398,38.7897,38.4353,38.4899,49700.0
2006-03-22 09:50:00,56.48,56.52,56.37,56.43,27000.0,38.4899,38.5171,38.4149,38.4558,27000.0
2006-03-22 10:00:00,56.43,56.51,56.34,56.39,24800.0,38.4558,38.5103,38.3945,38.4285,24800.0
2006-03-22 10:10:00,56.39,56.5,56.31,56.48,28500.0,38.4285,38.5035,38.374,38.4899,28500.0
2006-03-22 10:20:00,56.48,56.71,56.46,56.57,35300.0,38.4899,38.6466,38.4762,38.5512,35300.0
2006-03-22 10:30:00,56.57,56.72,56.53,56.54,57600.0,38.5512,38.6534,38.5239,38.5307,57600.0
2006-03-22 10:40:00,56.55,56.64,56.44,56.51,19700.0,38.5376,38.5989,38.4626,38.5103,19700.0
2006-03-22 10:50:00,56.47,56.52,56.42,56.48,23100.0,38.483,38.5171,38.449,38.4899,23100.0
2006-03-22 11:00:00,56.46,56.65,56.41,56.58,85000.0,38.4762,38.6057,38.4422,38.558,85000.0
2006-03-22 11:10:00,56.59,56.6,56.45,56.45,52800.0,38.5648,38.5716,38.4694,38.4694,52800.0
2006-03-22 11:20:00,56.45,56.49,56.39,56.41,14200.0,38.4694,38.4967,38.4285,38.4422,14200.0
2006-03-22 11:30:00,56.4,56.55,56.4,56.51,13300.0,38.4353,38.5376,38.4353,38.5103,13300.0
2006-03-22 11:40:00,56.52,56.57,56.51,56.55,15100.0,38.5171,38.5512,38.5103,38.5376,15100.0
2006-03-22 11:50:00,56.53,56.59,56.5,56.55,24000.0,38.5239,38.5648,38.5035,38.5376,24000.0
2006-03-22 12:00:00,56.56,56.67,56.56,56.65,19800.0,38.5444,38.6193,38.5444,38.6057,19800.0
2006-03-22 12:10:00,56.66,56.68,56.6,56.6,39900.0,38.6125,38.6262,38.5716,38.5716,39900.0
2006-03-22 12:20:00,56.6,56.63,56.58,56.59,10600.0,38.5716,38.5921,38.558,38.5648,10600.0
2006-03-22 12:30:00,56.58,56.58,56.35,56.37,29700.0,38.558,38.558,38.4013,38.4149,29700.0
2006-03-22 12:40:00,56.38,56.42,56.36,56.36,20800.0,38.4217,38.449,38.4081,38.4081,20800.0
2006-03-22 12:50:00,56.38,56.48,56.36,56.48,7600.0,38.4217,38.4899,38.4081,38.4899,7600.0
2006-03-22 13:00:00,56.5,56.57,56.48,56.56,11400.0,38.5035,38.5512,38.4899,38.5444,11400.0
2006-03-22 13:10:00,56.54,56.57,56.5,56.57,11600.0,38.5307,38.5512,38.5035,38.5512,11600.0
2006-03-22 13:20:00,56.58,56.6,56.53,56.58,12600.0,38.558,38.5716,38.5239,38.558,12600.0
2006-03-22 13:30:00,56.59,56.6,56.52,56.53,9500.0,38.5648,38.5716,38.5171,38.5239,9500.0
2006-03-22 13:40:00,56.53,56.58,56.46,56.55,42000.0,38.5239,38.558,38.4762,38.5376,42000.0
2006-03-22 13:50:00,56.56,56.65,56.56,56.64,21900.0,38.5444,38.6057,38.5444,38.5989,21900.0
2006-03-22 14:00:00,56.64,56.7,56.57,56.62,40200.0,38.5989,38.6398,38.5512,38.5853,40200.0
2006-03-22 14:10:00,56.62,56.62,56.46,56.55,15000.0,38.5853,38.5853,38.4762,38.5376,15000.0
2006-03-22 14:20:00,56.54,56.57,56.43,56.5,37300.0,38.5307,38.5512,38.4558,38.5035,37300.0
2006-03-22 14:30:00,56.49,56.5,56.41,56.42,22200.0,38.4967,38.5035,38.4422,38.449,22200.0
2006-03-22 14:40:00,56.42,56.45,56.37,56.42,15200.0,38.449,38.4694,38.4149,38.449,15200.0
2006-03-22 14:50:00,56.44,56.48,56.41,56.45,16000.0,38.4626,38.4899,38.4422,38.4694,16000.0
2006-03-22 15:00:00,56.45,56.46,56.21,56.21,43700.0,38.4694,38.4762,38.3059,38.3059,43700.0
2006-03-22 15:10:00,56.22,56.26,56.07,56.25,84800.0,38.3127,38.3399,38.2105,38.3331,84800.0
2006-03-22 15:20:00,56.26,56.33,56.03,56.15,78300.0,38.3399,38.3876,38.1832,38.265,78300.0
2006-03-22 15:30:00,56.13,56.29,56.05,56.25,57400.0,38.2513,38.3604,38.1968,38.3331,57400.0
2006-03-22 15:40:00,56.26,56.3,56.15,56.18,47500.0,38.3399,38.3672,38.265,38.2854,47500.0
2006-03-22 15:50:00,56.19,56.8,56.13,56.15,49100.0,38.2922,38.7079,38.2513,38.265,49100.0
2006-03-23 09:30:00,56.25,56.53,56.15,56.24,65600.0,38.3331,38.5239,38.265,38.3263,65600.0
2006-03-23 09:40:00,56.25,56.53,56.25,56.37,78900.0,38.3331,38.5239,38.3331,38.4149,78900.0
2006-03-23 09:50:00,56.39,56.61,56.33,56.59,57200.0,38.4285,38.5785,38.3876,38.5648,57200.0
2006-03-23 10:00:00,56.6,56.6,56.43,56.47,81000.0,38.5716,38.5716,38.4558,38.483,81000.0
2006-03-23 10:10:00,56.46,56.6,56.4,56.57,65100.0,38.4762,38.5716,38.4353,38.5512,65100.0
2006-03-23 10:20:00,56.56,56.68,56.46,56.53,110800.0,38.5444,38.6262,38.4762,38.5239,110800.0
2006-03-23 10:30:00,56.53,56.57,56.3,56.34,114400.0,38.5239,38.5512,38.3672,38.3945,114400.0
2006-03-23 10:40:00,56.34,56.37,56.15,56.26,69700.0,38.3945,38.4149,38.265,38.3399,69700.0
2006-03-23 10:50:00,56.26,56.29,56.24,56.26,40600.0,38.3399,38.3604,38.3263,38.3399,40600.0
2006-03-23 11:00:00,56.27,56.3,56.25,56.3,18500.0,38.3468,38.3672,38.3331,38.3672,18500.0
2006-03-23 11:10:00,56.29,56.34,56.27,56.29,19300.0,38.3604,38.3945,38.3468,38.3604,19300.0
2006-03-23 11:20:00,56.28,56.32,56.27,56.29,14900.0,38.3536,38.3808,38.3468,38.3604,14900.0
2006-03-23 11:30:00,56.29,56.34,56.28,56.32,11400.0,38.3604,38.3945,38.3536,38.3808,11400.0
2006-03-23 11:40:00,56.34,56.34,56.25,56.25,17400.0,38.3945,38.3945,38.3331,38.3331,17400.0
2006-03-23 11:50:00,56.27,56.28,56.22,56.26,12000.0,38.3468,38.3536,38.3127,38.3399,12000.0
2006-03-23 12:00:00,56.26,56.29,56.18,56.18,27700.0,38.3399,38.3604,38.2854,38.2854,27700.0
2006-03-23 12:10:00,56.19,56.25,56.1,56.25,34900.0,38.2922,38.3331,38.2309,38.3331,34900.0
2006-03-23 12:20:00,56.23,56.28,56.21,56.22,25000.0,38.3195,38.3536,38.3059,38.3127,25000.0
2006-03-23 12:30:00,56.22,56.25,56.03,56.04,70000.0,38.3127,38.3331,38.1832,38.19,70000.0
2006-03-23 12:40:00,56.04,56.17,56.01,56.12,53200.0,38.19,38.2786,38.1696,38.2445,53200.0
2006-03-23 12:50:00,56.12,56.13,56.09,56.13,40900.0,38.2445,38.2513,38.2241,38.2513,40900.0
2006-03-23 13:00:00,56.12,56.2,56.12,56.2,38300.0,38.2445,38.299,38.2445,38.299,38300.0
2006-03-23 13:10:00,56.2,56.21,56.12,56.17,14800.0,38.299,38.3059,38.2445,38.2786,14800.0
2006-03-23 13:20:00,56.17,56.21,56.12,56.13,13200.0,38.2786,38.3059,38.2445,38.2513,13200.0
2006-03-23 13:30:00,56.12,56.12,56.05,56.08,21700.0,38.2445,38.2445,38.1968,38.2173,21700.0
2006-03-23 13:40:00,56.05,56.08,56.04,56.06,15800.0,38.1968,38.2173,38.19,38.2036,15800.0
2006-03-23 13:50:00,56.07,56.1,56.05,56.09,15600.0,38.2105,38.2309,38.1968,38.2241,15600.0
2006-03-23 14:00:00,56.09,56.15,56.03,56.12,29700.0,38.2241,38.265,38.1832,38.2445,29700.0
2006-03-23 14:10:00,56.09,56.11,56.05,56.07,25100.0,38.2241,38.2377,38.1968,38.2105,25100.0
2006-03-23 14:20:00,56.06,56.08,55.97,55.98,79000.0,38.2036,38.2173,38.1423,38.1491,79000.0
2006-03-23 14:30:00,55.98,56.02,55.86,55.94,64000.0,38.1491,38.1764,38.0673,38.1219,64000.0
2006-03-23 14:40:00,55.92,55.94,55.83,55.87,77800.0,38.1082,38.1219,38.0469,38.0742,77800.0
2006-03-23 14:50:00,55.87,55.87,55.7,55.78,69800.0,38.0742,38.0742,37.9583,38.0128,69800.0
2006-03-23 15:00:00,55.81,55.94,55.79,55.9,31200.0,38.0333,38.1219,38.0196,38.0946,31200.0
2006-03-23 15:10:00,55.89,55.91,55.8,55.84,86600.0,38.0878,38.1014,38.0265,38.0537,86600.0
2006-03-23 15:20:00,55.86,55.87,55.66,55.66,57500.0,38.0673,38.0742,37.931,37.931,57500.0
2006-03-23 15:30:00,55.67,55.8,55.64,55.77,39500.0,37.9379,38.0265,37.9174,38.006,39500.0
2006-03-23 15:40:00,55.78,55.78,55.64,55.71,47000.0,38.0128,38.0128,37.9174,37.9651,47000.0
2006-03-23 15:50:00,55.72,55.74,55.6,55.7,116700.0,37.9719,37.9856,37.8902,37.9583,116700.0
2006-03-24 09:30:00,55.3,55.69,55.1,55.62,163100.0,37.6857,37.9515,37.5494,37.9038,163100.0
2006-03-24 09:40:00,55.56,55.67,55.38,55.59,99500.0,37.8629,37.9379,37.7402,37.8833,99500.0
2006-03-24 09:50:00,55.61,55.67,55.49,55.55,60300.0,37.897,37.9379,37.8152,37.8561,60300.0
2006-03-24 10:00:00,55.59,55.72,55.55,55.68,60300.0,37.8833,37.9719,37.8561,37.9447,60300.0
2006-03-24 10:10:00,55.68,55.68,55.47,55.52,44300.0,37.9447,37.9447,37.8016,37.8356,44300.0
2006-03-24 10:20:00,55.52,55.58,55.46,55.48,55200.0,37.8356,37.8765,37.7948,37.8084,55200.0
2006-03-24 10:30:00,55.47,55.5,55.44,55.45,55300.0,37.8016,37.822,37.7811,37.7879,55300.0
2006-03-24 10:40:00,55.45,55.5,55.44,55.48,34000.0,37.7879,37.822,37.7811,37.8084,34000.0
2006-03-24 10:50:00,55.47,55.5,55.42,55.49,28000.0,37.8016,37.822,37.7675,37.8152,28000.0
2006-03-24 11:00:00,55.48,55.49,55.41,55.45,52000.0,37.8084,37.8152,37.7607,37.7879,52000.0
2006-03-24 11:10:00,55.44,55.48,55.41,55.45,32200.0,37.7811,37.8084,37.7607,37.7879,32200.0
2006-03-24 11:20:00,55.45,55.46,55.39,55.4,58100.0,37.7879,37.7948,37.7471,37.7539,58100.0
2006-03-24 11:30:00,55.4,55.5,55.39,55.44,41000.0,37.7539,37.822,37.7471,37.7811,41000.0
2006-03-24 11:40:00,55.46,55.55,55.46,55.54,37100.0,37.7948,37.8561,37.7948,37.8493,37100.0
2006-03-24 11:50:00,55.55,55.69,55.54,55.67,45700.0,37.8561,37.9515,37.8493,37.9379,45700.0
2006-03-24 12:00:00,55.67,55.68,55.53,55.58,35700.0,37.9379,37.9447,37.8425,37.8765,35700.0
2006-03-24 12:10:00,55.59,55.65,55.56,55.62,23500.0,37.8833,37.9242,37.8629,37.9038,23500.0
2006-03-24 12:20:00,55.61,55.65,55.57,55.65,23400.0,37.897,37.9242,37.8697,37.9242,23400.0
2006-03-24 12:30:00,55.65,55.66,55.6,55.61,32500.0,37.9242,37.931,37.8902,37.897,32500.0
2006-03-24 12:40:00,55.61,55.63,55.58,55.62,23900.0,37.897,37.9106,37.8765,37.9038,23900.0
2006-03-24 12:50:00,55.61,55.63,55.59,55.61,15700.0,37.897,37.9106,37.8833,37.897,15700.0
2006-03-24 13:00:00,55.61,55.62,55.55,55.59,24500.0,37.897,37.9038,37.8561,37.8833,24500.0
2006-03-24 13:10:00,55.59,55.61,55.49,55.49,27800.0,37.8833,37.897,37.8152,37.8152,27800.0
2006-03-24 13:20:00,55.49,55.56,55.45,55.56,11900.0,37.8152,37.8629,37.7879,37.8629,11900.0
2006-03-24 13:30:00,55.56,55.63,55.55,55.62,38900.0,37.8629,37.9106,37.8561,37.9038,38900.0
2006-03-24 13:40:00,55.62,55.63,55.59,55.59,29000.0,37.9038,37.9106,37.8833,37.8833,29000.0
2006-03-24 13:50:00,55.59,55.63,55.59,55.6,32800.0,37.8833,37.9106,37.8833,37.8902,32800.0
2006-03-24 14:00:00,55.59,55.63,55.54,55.63,50700.0,37.8833,37.9106,37.8493,37.9106,50700.0
2006-03-24 14:10:00,55.62,55.82,55.59,55.78,74400.0,37.9038,38.0401,37.8833,38.0128,74400.0
2006-03-24 14:20:00,55.78,55.79,55.7,55.75,38300.0,38.0128,38.0196,37.9583,37.9924,38300.0
2006-03-24 14:30:00,55.75,55.79,55.71,55.78,32400.0,37.9924,38.0196,37.9651,38.0128,32400.0
2006-03-24 14:40:00,55.79,55.86,55.71,55.84,69600.0,38.0196,38.0673,37.9651,38.0537,69600.0
2006-03-24 14:50:00,55.85,55.86,55.68,55.68,55300.0,38.0605,38.0673,37.9447,37.9447,55300.0
2006-03-24 15:00:00,55.67,55.87,55.67,55.85,34700.0,37.9379,38.0742,37.9379,38.0605,34700.0
2006-03-24 15:10:00,55.85,55.89,55.8,55.82,40700.0,38.0605,38.0878,38.0265,38.0401,40700.0
2006-03-24 15:20:00,55.81,55.93,55.81,55.89,37500.0,38.0333,38.115,38.0333,38.0878,37500.0
2006-03-24 15:30:00,55.91,55.98,55.85,55.95,49800.0,38.1014,38.1491,38.0605,38.1287,49800.0
2006-03-24 15:40:00,55.95,56.04,55.87,55.92,80700.0,38.1287,38.19,38.0742,38.1082,80700.0
2006-03-24 15:50:00,55.93,55.95,55.86,55.92,72800.0,38.115,38.1287,38.0673,38.1082,72800.0
2006-03-27 09:30:00,56.21,56.3,55.96,56.27,54300.0,38.3059,38.3672,38.1355,38.3468,54300.0
2006-03-27 09:40:00,56.2,56.61,56.17,56.44,75200.0,38.299,38.5785,38.2786,38.4626,75200.0
2006-03-27 09:50:00,56.48,56.48,56.26,56.47,38900.0,38.4899,38.4899,38.3399,38.483,38900.0
2006-03-27 10:00:00,56.41,56.59,56.38,56.45,32700.0,38.4422,38.5648,38.4217,38.4694,32700.0
2006-03-27 10:10:00,56.45,56.45,56.32,56.35,43700.0,38.4694,38.4694,38.3808,38.4013,43700.0
2006-03-27 10:20:00,56.35,56.42,56.35,56.4,45800.0,38.4013,38.449,38.4013,38.4353,45800.0
2006-03-27 10:30:00,56.4,56.4,56.27,56.35,59000.0,38.4353,38.4353,38.3468,38.4013,59000.0
2006-03-27 10:40:00,56.35,56.35,56.26,56.27,26600.0,38.4013,38.4013,38.3399,38.3468,26600.0
2006-03-27 10:50:00,56.29,56.29,56.21,56.26,30100.0,38.3604,38.3604,38.3059,38.3399,30100.0
2006-03-27 11:00:00,56.25,56.25,56.11,56.15,29100.0,38.3331,38.3331,38.2377,38.265,29100.0
2006-03-27 11:10:00,56.14,56.22,56.11,56.21,16200.0,38.2582,38.3127,38.2377,38.3059,16200.0
2006-03-27 11:20:00,56.2,56.32,56.2,56.26,17700.0,38.299,38.3808,38.299,38.3399,17700.0
2006-03-27 11:30:00,56.25,56.46,56.17,56.44,40200.0,38.3331,38.4762,38.2786,38.4626,40200.0
2006-03-27 11:40:00,56.45,56.59,56.38,56.39,45000.0,38.4694,38.5648,38.4217,38.4285,45000.0
2006-03-27 11:50:00,56.4,56.42,56.31,56.37,27500.0,38.4353,38.449,38.374,38.4149,27500.0
2006-03-27 12:00:00,56.36,56.38,56.3,56.36,28900.0,38.4081,38.4217,38.3672,38.4081,28900.0
2006-03-27 12:10:00,56.36,56.36,56.24,56.26,25300.0,38.4081,38.4081,38.3263,38.3399,25300.0
2006-03-27 12:20:00,56.26,56.27,56.2,56.2,13400.0,38.3399,38.3468,38.299,38.299,13400.0
2006-03-27 12:30:00,56.22,56.27,56.19,56.23,17600.0,38.3127,38.3468,38.2922,38.3195,17600.0
2006-03-27 12:40:00,56.24,56.29,56.22,56.29,12000.0,38.3263,38.3604,38.3127,38.3604,12000.0
2006-03-27 12:50:00,56.3,56.3,56.2,56.21,16500.0,38.3672,38.3672,38.299,38.3059,16500.0
2006-03-27 13:00:00,56.22,56.3,56.19,56.28,24000.0,38.3127,38.3672,38.2922,38.3536,24000.0
2006-03-27 13:10:00,56.28,56.28,56.21,56.26,12100.0,38.3536,38.3536,38.3059,38.3399,12100.0
2006-03-27 13:20:00,56.25,56.26,56.21,56.21,8400.0,38.3331,38.3399,38.3059,38.3059,8400.0
2006-03-27 13:30:00,56.21,56.23,56.16,56.18,24600.0,38.3059,38.3195,38.2718,38.2854,24600.0
2006-03-27 13:40:00,56.17,56.24,56.17,56.24,5200.0,38.2786,38.3263,38.2786,38.3263,5200.0
2006-03-27 13:50:00,56.23,56.23,56.16,56.18,11400.0,38.3195,38.3195,38.2718,38.2854,11400.0
2006-03-27 14:00:00,56.18,56.18,56.12,56.14,8400.0,38.2854,38.2854,38.2445,38.2582,8400.0
2006-03-27 14:10:00,56.14,56.19,56.11,56.15,49600.0,38.2582,38.2922,38.2377,38.265,49600.0
2006-03-27 14:20:00,56.15,56.17,56.13,56.14,12800.0,38.265,38.2786,38.2513,38.2582,12800.0
2006-03-27 14:30:00,56.14,56.14,55.99,55.99,51600.0,38.2582,38.2582,38.1559,38.1559,51600.0
2006-03-27 14:40:00,55.99,56.03,55.93,55.97,39500.0,38.1559,38.1832,38.115,38.1423,39500.0
2006-03-27 14:50:00,55.97,56.02,55.85,55.86,41500.0,38.1423,38.1764,38.0605,38.0673,41500.0
2006-03-27 15:00:00,55.86,55.86,55.7,55.84,59400.0,38.0673,38.0673,37.9583,38.0537,59400.0
2006-03-27 15:10:00,55.86,55.86,55.75,55.76,29400.0,38.0673,38.0673,37.9924,37.9992,29400.0
2006-03-27 15:20:00,55.77,55.84,55.77,55.79,34600.0,38.006,38.0537,38.006,38.0196,34600.0
2006-03-27 15:30:00,55.79,55.79,55.58,55.64,71500.0,38.0196,38.0196,37.8765,37.9174,71500.0
2006-03-27 15:40:00,55.64,55.64,55.3,55.4,185100.0,37.9174,37.9174,37.6857,37.7539,185100.0
2006-03-27 15:50:00,55.4,55.45,55.34,55.41,181200.0,37.7539,37.7879,37.713,37.7607,181200.0
2006-03-28 09:30:00,55.15,55.2,54.5,54.75,207800.0,37.5835,37.6176,37.1405,37.3109,207800.0
2006-03-28 09:40:00,54.79,54.91,54.67,54.74,111600.0,37.3382,37.4199,37.2564,37.3041,111600.0
2006-03-28 09:50:00,54.8,54.87,54.65,54.7,99700.0,37.345,37.3927,37.2428,37.2768,99700.0
2006-03-28 10:00:00,54.66,54.85,54.64,54.75,171700.0,37.2496,37.3791,37.2359,37.3109,171700.0
2006-03-28 10:10:00,54.74,54.77,54.62,54.74,77200.0,37.3041,37.3245,37.2223,37.3041,77200.0
2006-03-28 10:20:00,54.74,54.81,54.67,54.81,42300.0,37.3041,37.3518,37.2564,37.3518,42300.0
2006-03-28 10:30:00,54.85,54.92,54.8,54.92,152600.0,37.3791,37.4268,37.345,37.4268,152600.0
2006-03-28 10:40:00,54.9,54.91,54.8,54.88,44700.0,37.4131,37.4199,37.345,37.3995,44700.0
2006-03-28 10:50:00,54.87,54.91,54.86,54.89,66700.0,37.3927,37.4199,37.3859,37.4063,66700.0
2006-03-28 11:00:00,54.94,54.98,54.82,54.87,92600.0,37.4404,37.4676,37.3586,37.3927,92600.0
2006-03-28 11:10:00,54.91,54.96,54.88,54.93,38100.0,37.4199,37.454,37.3995,37.4336,38100.0
2006-03-28 11:20:00,54.92,54.98,54.92,54.96,26300.0,37.4268,37.4676,37.4268,37.454,26300.0
2006-03-28 11:30:00,54.95,54.98,54.88,54.95,72800.0,37.4472,37.4676,37.3995,37.4472,72800.0
2006-03-28 11:40:00,54.96,54.98,54.9,54.98,24000.0,37.454,37.4676,37.4131,37.4676,24000.0
2006-03-28 11:50:00,54.98,55.2,54.9,55.2,43200.0,37.4676,37.6176,37.4131,37.6176,43200.0
2006-03-28 12:00:00,55.2,55.34,55.2,55.34,68300.0,37.6176,37.713,37.6176,37.713,68300.0
2006-03-28 12:10:00,55.33,55.63,55.32,55.54,43500.0,37.7062,37.9106,37.6993,37.8493,43500.0
2006-03-28 12:20:00,55.55,55.66,55.5,55.55,48700.0,37.8561,37.931,37.822,37.8561,48700.0
2006-03-28 12:30:00,55.56,55.57,55.47,55.55,43900.0,37.8629,37.8697,37.8016,37.8561,43900.0
2006-03-28 12:40:00,55.56,55.59,55.53,55.55,17300.0,37.8629,37.8833,37.8425,37.8561,17300.0
2006-03-28 12:50:00,55.54,55.6,55.53,55.57,16700.0,37.8493,37.8902,37.8425,37.8697,16700.0
2006-03-28 13:00:00,55.57,55.63,55.53,55.62,21900.0,37.8697,37.9106,37.8425,37.9038,21900.0
2006-03-28 13:10:00,55.62,55.74,55.61,55.68,29200.0,37.9038,37.9856,37.897,37.9447,29200.0
2006-03-28 13:20:00,55.68,55.75,55.67,55.71,28500.0,37.9447,37.9924,37.9379,37.9651,28500.0
2006-03-28 13:30:00,55.7,55.77,55.67,55.71,23800.0,37.9583,38.006,37.9379,37.9651,23800.0
2006-03-28 13:40:00,55.7,55.7,55.53,55.6,23200.0,37.9583,37.9583,37.8425,37.8902,23200.0
2006-03-28 13:50:00,55.6,55.61,55.56,55.57,12600.0,37.8902,37.897,37.8629,37.8697,12600.0
2006-03-28 14:00:00,55.56,55.62,55.56,55.57,13100.0,37.8629,37.9038,37.8629,37.8697,13100.0
2006-03-28 14:10:00,55.57,55.57,55.35,55.36,31500.0,37.8697,37.8697,37.7198,37.7266,31500.0
2006-03-28 14:20:00,55.37,55.42,55.02,55.28,65200.0,37.7334,37.7675,37.4949,37.6721,65200.0
2006-03-28 14:30:00,55.25,55.33,55.15,55.26,39400.0,37.6516,37.7062,37.5835,37.6585,39400.0
2006-03-28 14:40:00,55.26,55.41,55.26,55.41,19700.0,37.6585,37.7607,37.6585,37.7607,19700.0
2006-03-28 14:50:00,55.41,55.43,55.25,55.29,25800.0,37.7607,37.7743,37.6516,37.6789,25800.0
2006-03-28 15:00:00,55.3,55.3,55.08,55.13,65000.0,37.6857,37.6857,37.5358,37.5699,65000.0
2006-03-28 15:10:00,55.16,55.18,54.94,54.98,41400.0,37.5903,37.6039,37.4404,37.4676,41400.0
2006-03-28 15:20:00,55.0,55.19,54.99,55.19,64800.0,37.4813,37.6108,37.4745,37.6108,64800.0
2006-03-28 15:30:00,55.22,55.27,55.18,55.25,39900.0,37.6312,37.6653,37.6039,37.6516,39900.0
2006-03-28 15:40:00,55.25,55.25,55.0,55.04,38600.0,37.6516,37.6516,37.4813,37.5085,38600.0
2006-03-28 15:50:00,55.03,55.17,54.99,55.14,60700.0,37.5017,37.5971,37.4745,37.5767,60700.0
2006-03-29 09:30:00,54.97,55.01,54.81,54.98,72300.0,37.4608,37.4881,37.3518,37.4676,72300.0
2006-03-29 09:40:00,54.98,55.15,54.98,55.08,22900.0,37.4676,37.5835,37.4676,37.5358,22900.0
2006-03-29 09:50:00,55.09,55.25,55.08,55.11,27100.0,37.5426,37.6516,37.5358,37.5562,27100.0
2006-03-29 10:00:00,55.11,55.16,55.01,55.16,36400.0,37.5562,37.5903,37.4881,37.5903,36400.0
2006-03-29 10:10:00,55.16,55.42,55.1,55.42,40900.0,37.5903,37.7675,37.5494,37.7675,40900.0
2006-03-29 10:20:00,55.42,55.43,55.34,55.38,20100.0,37.7675,37.7743,37.713,37.7402,20100.0
2006-03-29 10:30:00,55.38,55.54,55.32,55.41,31600.0,37.7402,37.8493,37.6993,37.7607,31600.0
2006-03-29 10:40:00,55.42,55.49,55.24,55.24,28900.0,37.7675,37.8152,37.6448,37.6448,28900.0
2006-03-29 10:50:00,55.22,55.42,55.22,55.41,25100.0,37.6312,37.7675,37.6312,37.7607,25100.0
2006-03-29 11:00:00,55.38,55.5,55.33,55.46,24800.0,37.7402,37.822,37.7062,37.7948,24800.0
2006-03-29 11:10:00,55.46,55.64,55.44,55.53,19400.0,37.7948,37.9174,37.7811,37.8425,19400.0
2006-03-29 11:20:00,55.5,55.58,55.47,55.51,13100.0,37.822,37.8765,37.8016,37.8288,13100.0
2006-03-29 11:30:00,55.49,55.66,55.49,55.59,23200.0,37.8152,37.931,37.8152,37.8833,23200.0
2006-03-29 11:40:00,55.57,55.75,55.57,55.72,71400.0,37.8697,37.9924,37.8697,37.9719,71400.0
2006-03-29 11:50:00,55.74,55.95,55.71,55.91,81800.0,37.9856,38.1287,37.9651,38.1014,81800.0
2006-03-29 12:00:00,55.89,55.91,55.83,55.83,86800.0,38.0878,38.1014,38.0469,38.0469,86800.0
2006-03-29 12:10:00,55.85,55.93,55.85,55.88,13500.0,38.0605,38.115,38.0605,38.081,13500.0
2006-03-29 12:20:00,55.88,55.99,55.88,55.97,18000.0,38.081,38.1559,38.081,38.1423,18000.0
2006-03-29 12:30:00,55.97,56.02,55.97,56.01,26900.0,38.1423,38.1764,38.1423,38.1696,26900.0
2006-03-29 12:40:00,56.01,56.04,55.98,56.01,23200.0,38.1696,38.19,38.1491,38.1696,23200.0
2006-03-29 12:50:00,56.02,56.16,56.01,56.12,41800.0,38.1764,38.2718,38.1696,38.2445,41800.0
2006-03-29 13:00:00,56.1,56.23,56.1,56.19,48400.0,38.2309,38.3195,38.2309,38.2922,48400.0
2006-03-29 13:10:00,56.19,56.23,56.08,56.21,19600.0,38.2922,38.3195,38.2173,38.3059,19600.0
2006-03-29 13:20:00,56.23,56.25,56.14,56.18,38800.0,38.3195,38.3331,38.2582,38.2854,38800.0
2006-03-29 13:30:00,56.19,56.22,56.18,56.21,24400.0,38.2922,38.3127,38.2854,38.3059,24400.0
2006-03-29 13:40:00,56.21,56.24,56.19,56.2,18800.0,38.3059,38.3263,38.2922,38.299,18800.0
2006-03-29 13:50:00,56.2,56.26,56.2,56.22,8700.0,38.299,38.3399,38.299,38.3127,8700.0
2006-03-29 14:00:00,56.25,56.35,56.22,56.35,35600.0,38.3331,38.4013,38.3127,38.4013,35600.0
2006-03-29 14:10:00,56.35,56.57,56.32,56.53,87400.0,38.4013,38.5512,38.3808,38.5239,87400.0
2006-03-29 14:20:00,56.52,56.55,56.41,56.52,100300.0,38.5171,38.5376,38.4422,38.5171,100300.0
2006-03-29 14:30:00,56.52,56.52,56.48,56.5,43200.0,38.5171,38.5171,38.4899,38.5035,43200.0
2006-03-29 14:40:00,56.51,56.62,56.44,56.58,81900.0,38.5103,38.5853,38.4626,38.558,81900.0
2006-03-29 14:50:00,56.55,56.64,56.52,56.61,53500.0,38.5376,38.5989,38.5171,38.5785,53500.0
2006-03-29 15:00:00,56.6,56.86,56.6,56.86,203900.0,38.5716,38.7488,38.5716,38.7488,203900.0
2006-03-29 15:10:00,56.86,56.94,56.85,56.91,76400.0,38.7488,38.8033,38.742,38.7829,76400.0
2006-03-29 15:20:00,56.94,56.95,56.8,56.8,88900.0,38.8033,38.8102,38.7079,38.7079,88900.0
2006-03-29 15:30:00,56.8,56.9,56.73,56.83,141600.0,38.7079,38.7761,38.6602,38.7284,141600.0
2006-03-29 15:40:00,56.83,56.86,56.46,56.52,202700.0,38.7284,38.7488,38.4762,38.5171,202700.0
2006-03-29 15:50:00,56.55,56.74,56.5,56.74,120800.0,38.5376,38.667,38.5035,38.667,120800.0
2006-03-30 09:30:00,56.75,57.12,56.73,56.98,104100.0,38.6739,38.926,38.6602,38.8306,104100.0
2006-03-30 09:40:00,57.0,57.2,56.9,57.19,125800.0,38.8442,38.9805,38.7761,38.9737,125800.0
2006-03-30 09:50:00,57.19,57.97,57.19,57.5,206600.0,38.9737,39.5053,38.9737,39.185,206600.0
2006-03-30 10:00:00,57.45,57.8,57.4,57.54,82100.0,39.1509,39.3894,39.1168,39.2122,82100.0
2006-03-30 10:10:00,57.59,58.35,57.59,58.02,182200.0,39.2463,39.7642,39.2463,39.5393,182200.0
2006-03-30 10:20:00,58.06,58.28,58.0,58.06,168200.0,39.5666,39.7165,39.5257,39.5666,168200.0
2006-03-30 10:30:00,58.06,58.08,57.66,57.66,125900.0,39.5666,39.5802,39.294,39.294,125900.0
2006-03-30 10:40:00,57.67,57.7,57.52,57.64,79600.0,39.3008,39.3213,39.1986,39.2804,79600.0
2006-03-30 10:50:00,57.64,57.87,57.54,57.62,62500.0,39.2804,39.4371,39.2122,39.2667,62500.0
2006-03-30 11:00:00,57.63,57.63,57.33,57.33,51500.0,39.2736,39.2736,39.0691,39.0691,51500.0
2006-03-30 11:10:00,57.34,57.43,57.1,57.14,52600.0,39.0759,39.1373,38.9124,38.9396,52600.0
2006-03-30 11:20:00,57.24,57.32,57.1,57.3,38300.0,39.0078,39.0623,38.9124,39.0487,38300.0
2006-03-30 11:30:00,57.31,57.54,57.28,57.5,42100.0,39.0555,39.2122,39.035,39.185,42100.0
2006-03-30 11:40:00,57.55,57.63,57.3,57.54,35400.0,39.219,39.2736,39.0487,39.2122,35400.0
2006-03-30 11:50:00,57.55,57.65,57.51,57.53,25400.0,39.219,39.2872,39.1918,39.2054,25400.0
2006-03-30 12:00:00,57.52,57.6,57.52,57.59,13100.0,39.1986,39.2531,39.1986,39.2463,13100.0
2006-03-30 12:10:00,57.59,57.64,57.56,57.56,14700.0,39.2463,39.2804,39.2259,39.2259,14700.0
2006-03-30 12:20:00,57.57,57.57,57.48,57.53,16200.0,39.2327,39.2327,39.1713,39.2054,16200.0
2006-03-30 12:30:00,57.52,57.53,57.4,57.41,18900.0,39.1986,39.2054,39.1168,39.1236,18900.0
2006-03-30 12:40:00,57.41,57.41,57.18,57.24,32600.0,39.1236,39.1236,38.9669,39.0078,32600.0
2006-03-30 12:50:00,57.24,57.3,57.17,57.28,11500.0,39.0078,39.0487,38.9601,39.035,11500.0
2006-03-30 13:00:00,57.3,57.3,57.16,57.25,11500.0,39.0487,39.0487,38.9533,39.0146,11500.0
2006-03-30 13:10:00,57.24,57.25,57.05,57.2,18000.0,39.0078,39.0146,38.8783,38.9805,18000.0
2006-03-30 13:20:00,57.2,57.37,57.2,57.22,21900.0,38.9805,39.0964,38.9805,38.9942,21900.0
2006-03-30 13:30:00,57.22,57.31,57.12,57.29,27800.0,38.9942,39.0555,38.926,39.0419,27800.0
2006-03-30 13:40:00,57.27,57.4,57.21,57.3,13800.0,39.0282,39.1168,38.9873,39.0487,13800.0
2006-03-30 13:50:00,57.3,57.52,57.29,57.39,19600.0,39.0487,39.1986,39.0419,39.11,19600.0
2006-03-30 14:00:00,57.4,57.55,57.37,57.46,24000.0,39.1168,39.219,39.0964,39.1577,24000.0
2006-03-30 14:10:00,57.53,57.54,57.47,57.51,16900.0,39.2054,39.2122,39.1645,39.1918,16900.0
2006-03-30 14:20:00,57.51,57.52,57.38,57.52,25700.0,39.1918,39.1986,39.1032,39.1986,25700.0
2006-03-30 14:30:00,57.48,57.53,57.46,57.51,22600.0,39.1713,39.2054,39.1577,39.1918,22600.0
2006-03-30 14:40:00,57.5,57.68,57.5,57.55,39200.0,39.185,39.3076,39.185,39.219,39200.0
2006-03-30 14:50:00,57.55,57.56,57.44,57.46,19300.0,39.219,39.2259,39.1441,39.1577,19300.0
2006-03-30 15:00:00,57.44,57.5,57.41,57.44,20500.0,39.1441,39.185,39.1236,39.1441,20500.0
2006-03-30 15:10:00,57.44,57.54,57.44,57.53,18700.0,39.1441,39.2122,39.1441,39.2054,18700.0
2006-03-30 15:20:00,57.53,57.93,57.53,57.72,59200.0,39.2054,39.478,39.2054,39.3349,59200.0
2006-03-30 15:30:00,57.73,58.02,57.68,57.94,62700.0,39.3417,39.5393,39.3076,39.4848,62700.0
2006-03-30 15:40:00,57.94,57.99,57.85,57.98,75700.0,39.4848,39.5189,39.4235,39.5121,75700.0
2006-03-30 15:50:00,57.98,58.14,57.9,58.0,146600.0,39.5121,39.6211,39.4576,39.5257,146600.0
2006-03-31 09:30:00,58.5,58.64,58.24,58.53,68200.0,39.8664,39.9619,39.6893,39.8869,68200.0
2006-03-31 09:40:00,58.53,58.77,58.49,58.77,99600.0,39.8869,40.0504,39.8596,40.0504,99600.0
2006-03-31 09:50:00,58.77,58.97,58.64,58.93,98500.0,40.0504,40.1867,39.9619,40.1595,98500.0
2006-03-31 10:00:00,58.93,59.17,58.85,59.0,111700.0,40.1595,40.323,40.105,40.2072,111700.0
2006-03-31 10:10:00,59.0,59.15,58.9,59.09,93900.0,40.2072,40.3094,40.139,40.2685,93900.0
2006-03-31 10:20:00,59.08,59.25,58.91,58.93,86800.0,40.2617,40.3776,40.1459,40.1595,86800.0
2006-03-31 10:30:00,58.93,59.01,58.81,58.93,40100.0,40.1595,40.214,40.0777,40.1595,40100.0
2006-03-31 10:40:00,58.94,59.0,58.88,58.91,35300.0,40.1663,40.2072,40.1254,40.1459,35300.0
2006-03-31 10:50:00,58.9,58.91,58.8,58.81,19000.0,40.139,40.1459,40.0709,40.0777,19000.0
2006-03-31 11:00:00,58.82,58.83,58.67,58.78,46500.0,40.0845,40.0913,39.9823,40.0573,46500.0
2006-03-31 11:10:00,58.76,58.84,58.71,58.79,45200.0,40.0436,40.0981,40.0096,40.0641,45200.0
2006-03-31 11:20:00,58.79,58.79,58.71,58.76,33000.0,40.0641,40.0641,40.0096,40.0436,33000.0
2006-03-31 11:30:00,58.79,58.8,58.64,58.69,50500.0,40.0641,40.0709,39.9619,39.9959,50500.0
2006-03-31 11:40:00,58.69,58.85,58.68,58.82,18300.0,39.9959,40.105,39.9891,40.0845,18300.0
2006-03-31 11:50:00,58.81,58.81,58.71,58.72,23700.0,40.0777,40.0777,40.0096,40.0164,23700.0
2006-03-31 12:00:00,58.73,58.75,58.67,58.7,16200.0,40.0232,40.0368,39.9823,40.0027,16200.0
2006-03-31 12:10:00,58.7,58.75,58.67,58.74,15800.0,40.0027,40.0368,39.9823,40.03,15800.0
2006-03-31 12:20:00,58.74,58.79,58.72,58.77,22300.0,40.03,40.0641,40.0164,40.0504,22300.0
2006-03-31 12:30:00,58.77,58.78,58.72,58.76,15500.0,40.0504,40.0573,40.0164,40.0436,15500.0
2006-03-31 12:40:00,58.76,58.9,58.65,58.71,43900.0,40.0436,40.139,39.9687,40.0096,43900.0
2006-03-31 12:50:00,58.72,58.74,58.65,58.67,13200.0,40.0164,40.03,39.9687,39.9823,13200.0
2006-03-31 13:00:00,58.66,58.67,58.55,58.6,34600.0,39.9755,39.9823,39.9005,39.9346,34600.0
2006-03-31 13:10:00,58.6,58.6,58.35,58.43,34800.0,39.9346,39.9346,39.7642,39.8187,34800.0
2006-03-31 13:20:00,58.43,58.51,58.43,58.45,61700.0,39.8187,39.8733,39.8187,39.8324,61700.0
2006-03-31 13:30:00,58.44,58.44,58.12,58.12,25000.0,39.8256,39.8256,39.6075,39.6075,25000.0
2006-03-31 13:40:00,58.12,58.28,58.05,58.25,32600.0,39.6075,39.7165,39.5598,39.6961,32600.0
2006-03-31 13:50:00,58.24,58.34,58.22,58.23,12300.0,39.6893,39.7574,39.6756,39.6824,12300.0
2006-03-31 14:00:00,58.23,58.28,58.22,58.28,11800.0,39.6824,39.7165,39.6756,39.7165,11800.0
2006-03-31 14:10:00,58.28,58.42,58.28,58.4,16300.0,39.7165,39.8119,39.7165,39.7983,16300.0
2006-03-31 14:20:00,58.4,58.52,58.4,58.47,31700.0,39.7983,39.8801,39.7983,39.846,31700.0
2006-03-31 14:30:00,58.45,58.47,58.28,58.28,11700.0,39.8324,39.846,39.7165,39.7165,11700.0
2006-03-31 14:40:00,58.28,58.32,58.27,58.28,13600.0,39.7165,39.7438,39.7097,39.7165,13600.0
2006-03-31 14:50:00,58.29,58.44,58.29,58.34,18000.0,39.7233,39.8256,39.7233,39.7574,18000.0
2006-03-31 15:00:00,58.34,58.38,58.32,58.33,8900.0,39.7574,39.7847,39.7438,39.7506,8900.0
2006-03-31 15:10:00,58.33,58.4,58.28,58.32,29800.0,39.7506,39.7983,39.7165,39.7438,29800.0
2006-03-31 15:20:00,58.33,58.36,58.28,58.31,16900.0,39.7506,39.771,39.7165,39.737,16900.0
2006-03-31 15:30:00,58.33,58.41,58.32,58.34,34100.0,39.7506,39.8051,39.7438,39.7574,34100.0
2006-03-31 15:40:00,58.34,58.39,58.22,58.23,30200.0,39.7574,39.7915,39.6756,39.6824,30200.0
2006-03-31 15:50:00,58.23,58.26,58.18,58.21,57000.0,39.6824,39.7029,39.6484,39.6688,57000.0
2006-04-03 09:30:00,58.2,58.21,56.9,56.9,130600.0,39.662,39.6688,38.7761,38.7761,130600.0
2006-04-03 09:40:00,56.9,57.3,56.8,57.15,143900.0,38.7761,39.0487,38.7079,38.9465,143900.0
2006-04-03 09:50:00,57.15,57.6,57.14,57.58,92700.0,38.9465,39.2531,38.9396,39.2395,92700.0
2006-04-03 10:00:00,57.6,57.65,57.32,57.56,76000.0,39.2531,39.2872,39.0623,39.2259,76000.0
2006-04-03 10:10:00,57.55,57.67,57.5,57.59,52700.0,39.219,39.3008,39.185,39.2463,52700.0
2006-04-03 10:20:00,57.58,57.86,57.51,57.77,37700.0,39.2395,39.4303,39.1918,39.369,37700.0
2006-04-03 10:30:00,57.77,57.96,57.77,57.86,35500.0,39.369,39.4984,39.369,39.4303,35500.0
2006-04-03 10:40:00,57.84,57.84,57.67,57.74,37800.0,39.4167,39.4167,39.3008,39.3485,37800.0
2006-04-03 10:50:00,57.74,57.74,57.46,57.51,25800.0,39.3485,39.3485,39.1577,39.1918,25800.0
2006-04-03 11:00:00,57.55,57.57,57.1,57.14,50100.0,39.219,39.2327,38.9124,38.9396,50100.0
2006-04-03 11:10:00,57.13,57.3,57.02,57.24,55900.0,38.9328,39.0487,38.8579,39.0078,55900.0
2006-04-03 11:20:00,57.24,57.29,57.2,57.21,37500.0,39.0078,39.0419,38.9805,38.9873,37500.0
2006-04-03 11:30:00,57.19,57.3,57.07,57.07,20900.0,38.9737,39.0487,38.8919,38.8919,20900.0
2006-04-03 11:40:00,57.07,57.48,57.05,57.33,42100.0,38.8919,39.1713,38.8783,39.0691,42100.0
2006-04-03 11:50:00,57.33,57.38,57.2,57.2,28700.0,39.0691,39.1032,38.9805,38.9805,28700.0
2006-04-03 12:00:00,57.18,57.34,57.05,57.08,29600.0,38.9669,39.0759,38.8783,38.8987,29600.0
2006-04-03 12:10:00,57.08,57.09,56.95,57.05,63300.0,38.8987,38.9056,38.8102,38.8783,63300.0
2006-04-03 12:20:00,57.05,57.05,56.78,56.9,62400.0,38.8783,38.8783,38.6943,38.7761,62400.0
2006-04-03 12:30:00,56.89,56.89,56.6,56.8,81100.0,38.7693,38.7693,38.5716,38.7079,81100.0
2006-04-03 12:40:00,56.8,56.84,56.58,56.6,62200.0,38.7079,38.7352,38.558,38.5716,62200.0
2006-04-03 12:50:00,56.6,56.74,56.58,56.74,75900.0,38.5716,38.667,38.558,38.667,75900.0
2006-04-03 13:00:00,56.74,56.84,56.72,56.81,41400.0,38.667,38.7352,38.6534,38.7147,41400.0
2006-04-03 13:10:00,56.81,56.86,56.79,56.83,25500.0,38.7147,38.7488,38.7011,38.7284,25500.0
2006-04-03 13:20:00,56.84,56.89,56.77,56.86,49400.0,38.7352,38.7693,38.6875,38.7488,49400.0
2006-04-03 13:30:00,56.86,56.93,56.86,56.91,36400.0,38.7488,38.7965,38.7488,38.7829,36400.0
2006-04-03 13:40:00,56.9,56.95,56.83,56.85,19900.0,38.7761,38.8102,38.7284,38.742,19900.0
2006-04-03 13:50:00,56.81,56.84,56.79,56.82,16100.0,38.7147,38.7352,38.7011,38.7216,16100.0
2006-04-03 14:00:00,56.82,56.87,56.67,56.71,22700.0,38.7216,38.7556,38.6193,38.6466,22700.0
2006-04-03 14:10:00,56.71,56.75,56.56,56.57,16100.0,38.6466,38.6739,38.5444,38.5512,16100.0
2006-04-03 14:20:00,56.57,56.66,56.52,56.54,52700.0,38.5512,38.6125,38.5171,38.5307,52700.0
2006-04-03 14:30:00,56.55,56.56,56.3,56.33,63400.0,38.5376,38.5444,38.3672,38.3876,63400.0
2006-04-03 14:40:00,56.33,56.42,56.25,56.38,34000.0,38.3876,38.449,38.3331,38.4217,34000.0
2006-04-03 14:50:00,56.4,56.54,56.27,56.47,55600.0,38.4353,38.5307,38.3468,38.483,55600.0
2006-04-03 15:00:00,56.49,56.65,56.49,56.64,44000.0,38.4967,38.6057,38.4967,38.5989,44000.0
2006-04-03 15:10:00,56.63,56.64,56.59,56.61,23700.0,38.5921,38.5989,38.5648,38.5785,23700.0
2006-04-03 15:20:00,56.61,56.7,56.58,56.7,58600.0,38.5785,38.6398,38.558,38.6398,58600.0
2006-04-03 15:30:00,56.66,56.73,56.57,56.62,46300.0,38.6125,38.6602,38.5512,38.5853,46300.0
2006-04-03 15:40:00,56.6,56.66,56.48,56.62,56000.0,38.5716,38.6125,38.4899,38.5853,56000.0
2006-04-03 15:50:00,56.62,56.73,56.57,56.64,91400.0,38.5853,38.6602,38.5512,38.5989,91400.0
2006-04-04 09:30:00,56.58,56.59,55.58,56.0,84500.0,38.558,38.5648,37.8765,38.1628,84500.0
2006-04-04 09:40:00,55.94,55.94,55.3,55.4,153600.0,38.1219,38.1219,37.6857,37.7539,153600.0
2006-04-04 09:50:00,55.4,55.9,55.39,55.85,150900.0,37.7539,38.0946,37.7471,38.0605,150900.0
2006-04-04 10:00:00,55.84,56.3,55.84,56.23,75800.0,38.0537,38.3672,38.0537,38.3195,75800.0
2006-04-04 10:10:00,56.21,56.26,56.07,56.17,41600.0,38.3059,38.3399,38.2105,38.2786,41600.0
2006-04-04 10:20:00,56.17,56.34,56.17,56.19,38400.0,38.2786,38.3945,38.2786,38.2922,38400.0
2006-04-04 10:30:00,56.18,56.28,56.04,56.05,55200.0,38.2854,38.3536,38.19,38.1968,55200.0
2006-04-04 10:40:00,55.98,56.2,55.9,56.15,67400.0,38.1491,38.299,38.0946,38.265,67400.0
2006-04-04 10:50:00,56.18,56.21,55.99,55.99,38400.0,38.2854,38.3059,38.1559,38.1559,38400.0
2006-04-04 11:00:00,55.99,56.13,55.88,55.92,70200.0,38.1559,38.2513,38.081,38.1082,70200.0
2006-04-04 11:10:00,55.91,55.97,55.77,55.88,44500.0,38.1014,38.1423,38.006,38.081,44500.0
2006-04-04 11:20:00,55.9,55.93,55.84,55.93,37700.0,38.0946,38.115,38.0537,38.115,37700.0
2006-04-04 11:30:00,55.93,56.16,55.93,56.15,62100.0,38.115,38.2718,38.115,38.265,62100.0
2006-04-04 11:40:00,56.15,56.2,56.07,56.19,19500.0,38.265,38.299,38.2105,38.2922,19500.0
2006-04-04 11:50:00,56.18,56.25,56.1,56.13,22800.0,38.2854,38.3331,38.2309,38.2513,22800.0
2006-04-04 12:00:00,56.12,56.27,56.11,56.2,26000.0,38.2445,38.3468,38.2377,38.299,26000.0
2006-04-04 12:10:00,56.22,56.23,56.12,56.13,21600.0,38.3127,38.3195,38.2445,38.2513,21600.0
2006-04-04 12:20:00,56.12,56.25,56.1,56.22,43900.0,38.2445,38.3331,38.2309,38.3127,43900.0
2006-04-04 12:30:00,56.21,56.22,56.17,56.19,13500.0,38.3059,38.3127,38.2786,38.2922,13500.0
2006-04-04 12:40:00,56.19,56.29,56.16,56.24,31000.0,38.2922,38.3604,38.2718,38.3263,31000.0
2006-04-04 12:50:00,56.24,56.27,56.2,56.24,26600.0,38.3263,38.3468,38.299,38.3263,26600.0
2006-04-04 13:00:00,56.24,56.24,56.13,56.13,12000.0,38.3263,38.3263,38.2513,38.2513,12000.0
2006-04-04 13:10:00,56.12,56.15,55.9,56.03,24000.0,38.2445,38.265,38.0946,38.1832,24000.0
2006-04-04 13:20:00,56.03,56.09,56.0,56.09,18400.0,38.1832,38.2241,38.1628,38.2241,18400.0
2006-04-04 13:30:00,56.08,56.08,56.01,56.03,14900.0,38.2173,38.2173,38.1696,38.1832,14900.0
2006-04-04 13:40:00,56.03,56.05,55.99,56.02,33300.0,38.1832,38.1968,38.1559,38.1764,33300.0
2006-04-04 13:50:00,56.02,56.07,56.0,56.02,21200.0,38.1764,38.2105,38.1628,38.1764,21200.0
2006-04-04 14:00:00,56.02,56.03,55.99,56.03,32600.0,38.1764,38.1832,38.1559,38.1832,32600.0
2006-04-04 14:10:00,56.04,56.04,56.0,56.03,42400.0,38.19,38.19,38.1628,38.1832,42400.0
2006-04-04 14:20:00,56.03,56.07,56.0,56.01,69100.0,38.1832,38.2105,38.1628,38.1696,69100.0
2006-04-04 14:30:00,56.01,56.02,55.9,55.97,81100.0,38.1696,38.1764,38.0946,38.1423,81100.0
2006-04-04 14:40:00,55.97,56.02,55.75,55.87,64900.0,38.1423,38.1764,37.9924,38.0742,64900.0
2006-04-04 14:50:00,55.85,55.89,55.76,55.83,38700.0,38.0605,38.0878,37.9992,38.0469,38700.0
2006-04-04 15:00:00,55.83,55.84,55.68,55.74,36100.0,38.0469,38.0537,37.9447,37.9856,36100.0
2006-04-04 15:10:00,55.73,55.77,55.61,55.7,47000.0,37.9788,38.006,37.897,37.9583,47000.0
2006-04-04 15:20:00,55.7,55.79,55.68,55.76,68400.0,37.9583,38.0196,37.9447,37.9992,68400.0
2006-04-04 15:30:00,55.75,55.79,55.69,55.69,129600.0,37.9924,38.0196,37.9515,37.9515,129600.0
2006-04-04 15:40:00,55.71,55.71,55.54,55.54,90400.0,37.9651,37.9651,37.8493,37.8493,90400.0
2006-04-04 15:50:00,55.55,55.7,55.5,55.69,134700.0,37.8561,37.9583,37.822,37.9515,134700.0
2006-04-05 09:30:00,55.6,56.18,55.54,55.88,91500.0,37.8902,38.2854,37.8493,38.081,91500.0
2006-04-05 09:40:00,55.9,55.97,55.8,55.9,39900.0,38.0946,38.1423,38.0265,38.0946,39900.0
2006-04-05 09:50:00,55.89,55.96,55.87,55.95,24400.0,38.0878,38.1355,38.0742,38.1287,24400.0
2006-04-05 10:00:00,55.95,56.12,55.92,55.92,109100.0,38.1287,38.2445,38.1082,38.1082,109100.0
2006-04-05 10:10:00,55.92,55.99,55.84,55.89,31900.0,38.1082,38.1559,38.0537,38.0878,31900.0
2006-04-05 10:20:00,55.87,55.96,55.86,55.92,23800.0,38.0742,38.1355,38.0673,38.1082,23800.0
2006-04-05 10:30:00,55.92,55.98,55.89,55.97,49900.0,38.1082,38.1491,38.0878,38.1423,49900.0
2006-04-05 10:40:00,55.93,55.98,55.85,55.89,33800.0,38.115,38.1491,38.0605,38.0878,33800.0
2006-04-05 10:50:00,55.89,55.92,55.65,55.65,28000.0,38.0878,38.1082,37.9242,37.9242,28000.0
2006-04-05 11:00:00,55.68,55.91,55.68,55.9,51500.0,37.9447,38.1014,37.9447,38.0946,51500.0
2006-04-05 11:10:00,55.88,55.93,55.77,55.89,42700.0,38.081,38.115,38.006,38.0878,42700.0
2006-04-05 11:20:00,55.89,55.91,55.8,55.86,94100.0,38.0878,38.1014,38.0265,38.0673,94100.0
2006-04-05 11:30:00,55.85,55.9,55.75,55.8,54400.0,38.0605,38.0946,37.9924,38.0265,54400.0
2006-04-05 11:40:00,55.81,55.87,55.75,55.82,70800.0,38.0333,38.0742,37.9924,38.0401,70800.0
2006-04-05 11:50:00,55.82,55.83,55.72,55.79,34900.0,38.0401,38.0469,37.9719,38.0196,34900.0
2006-04-05 12:00:00,55.8,55.83,55.78,55.8,35100.0,38.0265,38.0469,38.0128,38.0265,35100.0
2006-04-05 12:10:00,55.81,55.89,55.77,55.77,27600.0,38.0333,38.0878,38.006,38.006,27600.0
2006-04-05 12:20:00,55.77,55.79,55.75,55.78,12100.0,38.006,38.0196,37.9924,38.0128,12100.0
2006-04-05 12:30:00,55.76,55.78,55.74,55.75,37900.0,37.9992,38.0128,37.9856,37.9924,37900.0
2006-04-05 12:40:00,55.75,55.79,55.69,55.73,27700.0,37.9924,38.0196,37.9515,37.9788,27700.0
2006-04-05 12:50:00,55.73,55.79,55.71,55.74,35000.0,37.9788,38.0196,37.9651,37.9856,35000.0
2006-04-05 13:00:00,55.74,55.83,55.66,55.71,49900.0,37.9856,38.0469,37.931,37.9651,49900.0
2006-04-05 13:10:00,55.72,55.81,55.69,55.73,27600.0,37.9719,38.0333,37.9515,37.9788,27600.0
2006-04-05 13:20:00,55.74,55.82,55.7,55.8,52800.0,37.9856,38.0401,37.9583,38.0265,52800.0
2006-04-05 13:30:00,55.8,55.85,55.76,55.78,54500.0,38.0265,38.0605,37.9992,38.0128,54500.0
2006-04-05 13:40:00,55.79,55.79,55.67,55.71,56200.0,38.0196,38.0196,37.9379,37.9651,56200.0
2006-04-05 13:50:00,55.7,55.78,55.7,55.76,80400.0,37.9583,38.0128,37.9583,37.9992,80400.0
2006-04-05 14:00:00,55.76,55.86,55.75,55.86,63900.0,37.9992,38.0673,37.9924,38.0673,63900.0
2006-04-05 14:10:00,55.87,55.87,55.79,55.81,42200.0,38.0742,38.0742,38.0196,38.0333,42200.0
2006-04-05 14:20:00,55.81,56.01,55.8,56.0,47600.0,38.0333,38.1696,38.0265,38.1628,47600.0
2006-04-05 14:30:00,56.0,56.15,55.97,56.0,78100.0,38.1628,38.265,38.1423,38.1628,78100.0
2006-04-05 14:40:00,56.0,56.18,55.99,56.17,74500.0,38.1628,38.2854,38.1559,38.2786,74500.0
2006-04-05 14:50:00,56.17,56.38,56.17,56.37,69000.0,38.2786,38.4217,38.2786,38.4149,69000.0
2006-04-05 15:00:00,56.36,56.37,56.18,56.19,53100.0,38.4081,38.4149,38.2854,38.2922,53100.0
2006-04-05 15:10:00,56.19,56.38,56.18,56.35,85500.0,38.2922,38.4217,38.2854,38.4013,85500.0
2006-04-05 15:20:00,56.35,56.38,56.31,56.35,47500.0,38.4013,38.4217,38.374,38.4013,47500.0
2006-04-05 15:30:00,56.32,56.8,56.32,56.74,108300.0,38.3808,38.7079,38.3808,38.667,108300.0
2006-04-05 15:40:00,56.73,56.74,56.55,56.64,73400.0,38.6602,38.667,38.5376,38.5989,73400.0
2006-04-05 15:50:00,56.64,56.74,56.53,56.69,145600.0,38.5989,38.667,38.5239,38.633,145600.0
2006-04-06 09:30:00,55.5,56.68,55.5,56.55,447900.0,37.822,38.6262,37.822,38.5376,447900.0
2006-04-06 09:40:00,56.6,57.53,56.37,57.11,391500.0,38.5716,39.2054,38.4149,38.9192,391500.0
2006-04-06 09:50:00,57.11,57.8,57.11,57.63,314200.0,38.9192,39.3894,38.9192,39.2736,314200.0
2006-04-06 10:00:00,57.63,57.63,56.55,56.6,283400.0,39.2736,39.2736,38.5376,38.5716,283400.0
2006-04-06 10:10:00,56.6,57.0,56.52,56.75,226300.0,38.5716,38.8442,38.5171,38.6739,226300.0
2006-04-06 10:20:00,56.7,56.7,56.25,56.36,221000.0,38.6398,38.6398,38.3331,38.4081,221000.0
2006-04-06 10:30:00,56.36,57.11,56.32,57.06,140100.0,38.4081,38.9192,38.3808,38.8851,140100.0
2006-04-06 10:40:00,57.06,57.34,56.9,57.21,175000.0,38.8851,39.0759,38.7761,38.9873,175000.0
2006-04-06 10:50:00,57.18,57.47,57.05,57.47,56200.0,38.9669,39.1645,38.8783,39.1645,56200.0
2006-04-06 11:00:00,57.45,57.49,57.25,57.45,90800.0,39.1509,39.1782,39.0146,39.1509,90800.0
2006-04-06 11:10:00,57.48,57.57,57.31,57.52,67400.0,39.1713,39.2327,39.0555,39.1986,67400.0
2006-04-06 11:20:00,57.52,57.7,57.26,57.62,144400.0,39.1986,39.3213,39.0214,39.2667,144400.0
2006-04-06 11:30:00,57.62,57.67,57.45,57.59,83700.0,39.2667,39.3008,39.1509,39.2463,83700.0
2006-04-06 11:40:00,57.61,57.9,57.61,57.75,125700.0,39.2599,39.4576,39.2599,39.3553,125700.0
2006-04-06 11:50:00,57.75,57.76,57.3,57.49,95000.0,39.3553,39.3622,39.0487,39.1782,95000.0
2006-04-06 12:00:00,57.49,57.58,57.41,57.41,68300.0,39.1782,39.2395,39.1236,39.1236,68300.0
2006-04-06 12:10:00,57.42,57.77,57.42,57.6,63200.0,39.1304,39.369,39.1304,39.2531,63200.0
2006-04-06 12:20:00,57.57,57.61,57.45,57.52,44800.0,39.2327,39.2599,39.1509,39.1986,44800.0
2006-04-06 12:30:00,57.52,57.6,57.5,57.54,49300.0,39.1986,39.2531,39.185,39.2122,49300.0
2006-04-06 12:40:00,57.55,57.57,57.52,57.56,15300.0,39.219,39.2327,39.1986,39.2259,15300.0
2006-04-06 12:50:00,57.54,57.6,57.51,57.52,41700.0,39.2122,39.2531,39.1918,39.1986,41700.0
2006-04-06 13:00:00,57.52,57.55,57.45,57.49,15700.0,39.1986,39.219,39.1509,39.1782,15700.0
2006-04-06 13:10:00,57.46,57.5,57.41,57.45,23300.0,39.1577,39.185,39.1236,39.1509,23300.0
2006-04-06 13:20:00,57.43,57.45,57.39,57.45,29000.0,39.1373,39.1509,39.11,39.1509,29000.0
2006-04-06 13:30:00,57.44,57.52,57.43,57.51,27100.0,39.1441,39.1986,39.1373,39.1918,27100.0
2006-04-06 13:40:00,57.51,57.56,57.45,57.55,35100.0,39.1918,39.2259,39.1509,39.219,35100.0
2006-04-06 13:50:00,57.55,58.0,57.51,57.87,54900.0,39.219,39.5257,39.1918,39.4371,54900.0
2006-04-06 14:00:00,57.88,58.0,57.78,57.92,50000.0,39.4439,39.5257,39.3758,39.4712,50000.0
2006-04-06 14:10:00,57.95,58.33,57.92,58.18,143900.0,39.4916,39.7506,39.4712,39.6484,143900.0
2006-04-06 14:20:00,58.18,58.2,57.95,57.97,49200.0,39.6484,39.662,39.4916,39.5053,49200.0
2006-04-06 14:30:00,57.98,58.2,57.98,58.04,47900.0,39.5121,39.662,39.5121,39.553,47900.0
2006-04-06 14:40:00,58.04,58.06,57.88,57.89,23900.0,39.553,39.5666,39.4439,39.4507,23900.0
2006-04-06 14:50:00,57.89,58.0,57.89,57.92,21100.0,39.4507,39.5257,39.4507,39.4712,21100.0
2006-04-06 15:00:00,57.95,57.97,57.8,57.97,72200.0,39.4916,39.5053,39.3894,39.5053,72200.0
2006-04-06 15:10:00,57.97,57.97,57.9,57.93,41400.0,39.5053,39.5053,39.4576,39.478,41400.0
2006-04-06 15:20:00,57.94,57.96,57.78,57.82,32800.0,39.4848,39.4984,39.3758,39.403,32800.0
2006-04-06 15:30:00,57.82,57.87,57.77,57.81,50000.0,39.403,39.4371,39.369,39.3962,50000.0
2006-04-06 15:40:00,57.79,57.96,57.65,57.72,101400.0,39.3826,39.4984,39.2872,39.3349,101400.0
2006-04-06 15:50:00,57.73,57.75,57.57,57.65,122700.0,39.3417,39.3553,39.2327,39.2872,122700.0
2006-04-07 09:30:00,57.68,57.72,57.25,57.69,76200.0,39.3076,39.3349,39.0146,39.3144,76200.0
2006-04-07 09:40:00,57.75,58.04,57.65,57.69,99000.0,39.3553,39.553,39.2872,39.3144,99000.0
2006-04-07 09:50:00,57.68,57.76,57.34,57.35,58800.0,39.3076,39.3622,39.0759,39.0827,58800.0
2006-04-07 10:00:00,57.39,57.39,57.05,57.1,127200.0,39.11,39.11,38.8783,38.9124,127200.0
2006-04-07 10:10:00,57.1,57.15,56.97,57.02,158600.0,38.9124,38.9465,38.8238,38.8579,158600.0
2006-04-07 10:20:00,57.01,57.03,56.08,56.77,124300.0,38.851,38.8647,38.2173,38.6875,124300.0
2006-04-07 10:30:00,56.77,57.0,56.6,56.61,98800.0,38.6875,38.8442,38.5716,38.5785,98800.0
2006-04-07 10:40:00,56.6,56.76,56.33,56.33,101600.0,38.5716,38.6807,38.3876,38.3876,101600.0
2006-04-07 10:50:00,56.33,56.34,56.04,56.22,104000.0,38.3876,38.3945,38.19,38.3127,104000.0
2006-04-07 11:00:00,56.22,56.45,56.1,56.33,80300.0,38.3127,38.4694,38.2309,38.3876,80300.0
2006-04-07 11:10:00,56.27,56.54,56.27,56.5,58200.0,38.3468,38.5307,38.3468,38.5035,58200.0
2006-04-07 11:20:00,56.5,56.51,56.19,56.21,58200.0,38.5035,38.5103,38.2922,38.3059,58200.0
2006-04-07 11:30:00,56.22,56.38,56.21,56.35,66800.0,38.3127,38.4217,38.3059,38.4013,66800.0
2006-04-07 11:40:00,56.35,56.43,56.24,56.25,51300.0,38.4013,38.4558,38.3263,38.3331,51300.0
2006-04-07 11:50:00,56.25,56.33,56.25,56.3,28600.0,38.3331,38.3876,38.3331,38.3672,28600.0
2006-04-07 12:00:00,56.29,56.44,56.27,56.35,81400.0,38.3604,38.4626,38.3468,38.4013,81400.0
2006-04-07 12:10:00,56.35,56.36,56.3,56.32,37400.0,38.4013,38.4081,38.3672,38.3808,37400.0
2006-04-07 12:20:00,56.31,56.38,56.3,56.35,52100.0,38.374,38.4217,38.3672,38.4013,52100.0
2006-04-07 12:30:00,56.35,56.55,56.34,56.43,64000.0,38.4013,38.5376,38.3945,38.4558,64000.0
2006-04-07 12:40:00,56.43,56.55,56.41,56.51,33900.0,38.4558,38.5376,38.4422,38.5103,33900.0
2006-04-07 12:50:00,56.52,56.6,56.51,56.53,27000.0,38.5171,38.5716,38.5103,38.5239,27000.0
2006-04-07 13:00:00,56.51,56.72,56.49,56.72,68200.0,38.5103,38.6534,38.4967,38.6534,68200.0
2006-04-07 13:10:00,56.71,56.97,56.65,56.94,35300.0,38.6466,38.8238,38.6057,38.8033,35300.0
2006-04-07 13:20:00,56.92,57.14,56.92,57.1,34300.0,38.7897,38.9396,38.7897,38.9124,34300.0
2006-04-07 13:30:00,57.1,57.11,56.93,57.01,71700.0,38.9124,38.9192,38.7965,38.851,71700.0
2006-04-07 13:40:00,57.0,57.14,56.9,56.93,60600.0,38.8442,38.9396,38.7761,38.7965,60600.0
2006-04-07 13:50:00,56.92,56.99,56.76,56.82,26900.0,38.7897,38.8374,38.6807,38.7216,26900.0
2006-04-07 14:00:00,56.82,56.94,56.78,56.81,17400.0,38.7216,38.8033,38.6943,38.7147,17400.0
2006-04-07 14:10:00,56.81,56.88,56.68,56.68,51200.0,38.7147,38.7625,38.6262,38.6262,51200.0
2006-04-07 14:20:00,56.68,56.73,56.5,56.5,28400.0,38.6262,38.6602,38.5035,38.5035,28400.0
2006-04-07 14:30:00,56.53,56.54,56.4,56.44,28600.0,38.5239,38.5307,38.4353,38.4626,28600.0
2006-04-07 14:40:00,56.43,56.56,56.4,56.53,38600.0,38.4558,38.5444,38.4353,38.5239,38600.0
2006-04-07 14:50:00,56.54,56.58,56.46,56.54,62900.0,38.5307,38.558,38.4762,38.5307,62900.0
2006-04-07 15:00:00,56.52,56.55,56.33,56.38,64300.0,38.5171,38.5376,38.3876,38.4217,64300.0
2006-04-07 15:10:00,56.36,56.54,56.3,56.33,41300.0,38.4081,38.5307,38.3672,38.3876,41300.0
2006-04-07 15:20:00,56.35,56.36,56.27,56.34,59900.0,38.4013,38.4081,38.3468,38.3945,59900.0
2006-04-07 15:30:00,56.34,56.5,56.33,56.41,43400.0,38.3945,38.5035,38.3876,38.4422,43400.0
2006-04-07 15:40:00,56.41,56.59,56.25,56.58,52800.0,38.4422,38.5648,38.3331,38.558,52800.0
2006-04-07 15:50:00,56.57,56.59,56.32,56.42,109500.0,38.5512,38.5648,38.3808,38.449,109500.0
2006-04-10 09:30:00,57.8,58.3,57.25,57.43,257600.0,39.3894,39.7302,39.0146,39.1373,257600.0
2006-04-10 09:40:00,57.41,57.45,57.01,57.03,124200.0,39.1236,39.1509,38.851,38.8647,124200.0
2006-04-10 09:50:00,57.0,57.11,56.88,57.04,107700.0,38.8442,38.9192,38.7625,38.8715,107700.0
2006-04-10 10:00:00,57.04,57.2,56.81,57.2,76600.0,38.8715,38.9805,38.7147,38.9805,76600.0
2006-04-10 10:10:00,57.15,57.4,57.13,57.36,75000.0,38.9465,39.1168,38.9328,39.0896,75000.0
2006-04-10 10:20:00,57.36,57.56,57.32,57.5,73300.0,39.0896,39.2259,39.0623,39.185,73300.0
2006-04-10 10:30:00,57.51,57.62,57.47,57.59,62600.0,39.1918,39.2667,39.1645,39.2463,62600.0
2006-04-10 10:40:00,57.61,57.79,57.54,57.64,159800.0,39.2599,39.3826,39.2122,39.2804,159800.0
2006-04-10 10:50:00,57.65,57.8,57.61,57.68,60900.0,39.2872,39.3894,39.2599,39.3076,60900.0
2006-04-10 11:00:00,57.68,57.82,57.67,57.76,50800.0,39.3076,39.403,39.3008,39.3622,50800.0
2006-04-10 11:10:00,57.75,57.86,57.71,57.81,44800.0,39.3553,39.4303,39.3281,39.3962,44800.0
2006-04-10 11:20:00,57.81,57.86,57.79,57.86,24100.0,39.3962,39.4303,39.3826,39.4303,24100.0
2006-04-10 11:30:00,57.85,58.0,57.85,57.91,46500.0,39.4235,39.5257,39.4235,39.4644,46500.0
2006-04-10 11:40:00,57.91,58.0,57.91,57.99,31000.0,39.4644,39.5257,39.4644,39.5189,31000.0
2006-04-10 11:50:00,57.99,58.54,57.99,58.53,120900.0,39.5189,39.8937,39.5189,39.8869,120900.0
2006-04-10 12:00:00,58.54,58.65,58.49,58.54,60400.0,39.8937,39.9687,39.8596,39.8937,60400.0
2006-04-10 12:10:00,58.54,58.64,58.51,58.53,41800.0,39.8937,39.9619,39.8733,39.8869,41800.0
2006-04-10 12:20:00,58.52,58.54,58.35,58.4,38400.0,39.8801,39.8937,39.7642,39.7983,38400.0
2006-04-10 12:30:00,58.4,58.4,58.27,58.27,39600.0,39.7983,39.7983,39.7097,39.7097,39600.0
2006-04-10 12:40:00,58.27,58.29,58.07,58.08,53500.0,39.7097,39.7233,39.5734,39.5802,53500.0
2006-04-10 12:50:00,58.09,58.25,58.07,58.19,39200.0,39.587,39.6961,39.5734,39.6552,39200.0
2006-04-10 13:00:00,58.19,58.19,58.1,58.14,20900.0,39.6552,39.6552,39.5939,39.6211,20900.0
2006-04-10 13:10:00,58.14,58.16,58.11,58.13,28800.0,39.6211,39.6347,39.6007,39.6143,28800.0
2006-04-10 13:20:00,58.1,58.15,58.01,58.01,22400.0,39.5939,39.6279,39.5325,39.5325,22400.0
2006-04-10 13:30:00,58.0,58.08,57.99,58.04,47600.0,39.5257,39.5802,39.5189,39.553,47600.0
2006-04-10 13:40:00,58.05,58.06,57.9,57.98,77500.0,39.5598,39.5666,39.4576,39.5121,77500.0
2006-04-10 13:50:00,57.98,58.08,57.95,58.06,46000.0,39.5121,39.5802,39.4916,39.5666,46000.0
2006-04-10 14:00:00,58.06,58.15,58.04,58.06,51900.0,39.5666,39.6279,39.553,39.5666,51900.0
2006-04-10 14:10:00,58.07,58.08,57.92,57.95,47400.0,39.5734,39.5802,39.4712,39.4916,47400.0
2006-04-10 14:20:00,57.95,58.05,57.92,57.93,38900.0,39.4916,39.5598,39.4712,39.478,38900.0
2006-04-10 14:30:00,57.94,57.94,57.67,57.77,75500.0,39.4848,39.4848,39.3008,39.369,75500.0
2006-04-10 14:40:00,57.75,57.85,57.75,57.82,34800.0,39.3553,39.4235,39.3553,39.403,34800.0
2006-04-10 14:50:00,57.82,57.84,57.74,57.79,46700.0,39.403,39.4167,39.3485,39.3826,46700.0
2006-04-10 15:00:00,57.79,57.81,57.63,57.67,49500.0,39.3826,39.3962,39.2736,39.3008,49500.0
2006-04-10 15:10:00,57.67,57.74,57.65,57.69,66900.0,39.3008,39.3485,39.2872,39.3144,66900.0
2006-04-10 15:20:00,57.69,57.72,57.46,57.53,65800.0,39.3144,39.3349,39.1577,39.2054,65800.0
2006-04-10 15:30:00,57.53,57.59,57.5,57.55,67100.0,39.2054,39.2463,39.185,39.219,67100.0
2006-04-10 15:40:00,57.55,57.74,57.54,57.73,59400.0,39.219,39.3485,39.2122,39.3417,59400.0
2006-04-10 15:50:00,57.74,57.75,57.65,57.66,108900.0,39.3485,39.3553,39.2872,39.294,108900.0
2006-04-11 09:30:00,57.35,57.67,57.15,57.6,74100.0,39.0827,39.3008,38.9465,39.2531,74100.0
2006-04-11 09:40:00,57.6,57.6,56.9,56.96,84300.0,39.2531,39.2531,38.7761,38.817,84300.0
2006-04-11 09:50:00,56.94,57.15,56.94,56.99,39600.0,38.8033,38.9465,38.8033,38.8374,39600.0
2006-04-11 10:00:00,57.0,57.1,56.76,56.84,61000.0,38.8442,38.9124,38.6807,38.7352,61000.0
2006-04-11 10:10:00,56.85,56.87,56.56,56.56,42300.0,38.742,38.7556,38.5444,38.5444,42300.0
2006-04-11 10:20:00,56.63,56.9,56.62,56.89,37600.0,38.5921,38.7761,38.5853,38.7693,37600.0
2006-04-11 10:30:00,56.88,57.09,56.87,57.09,34700.0,38.7625,38.9056,38.7556,38.9056,34700.0
2006-04-11 10:40:00,57.08,57.09,56.83,56.92,32100.0,38.8987,38.9056,38.7284,38.7897,32100.0
2006-04-11 10:50:00,56.91,56.95,56.88,56.91,21000.0,38.7829,38.8102,38.7625,38.7829,21000.0
2006-04-11 11:00:00,56.87,56.89,56.8,56.82,34600.0,38.7556,38.7693,38.7079,38.7216,34600.0
2006-04-11 11:10:00,56.8,56.88,56.8,56.86,24200.0,38.7079,38.7625,38.7079,38.7488,24200.0
2006-04-11 11:20:00,56.85,56.92,56.83,56.9,33800.0,38.742,38.7897,38.7284,38.7761,33800.0
2006-04-11 11:30:00,56.9,56.98,56.85,56.95,42400.0,38.7761,38.8306,38.742,38.8102,42400.0
2006-04-11 11:40:00,56.95,56.99,56.79,56.79,39200.0,38.8102,38.8374,38.7011,38.7011,39200.0
2006-04-11 11:50:00,56.78,56.79,56.63,56.67,40100.0,38.6943,38.7011,38.5921,38.6193,40100.0
2006-04-11 12:00:00,56.67,56.68,56.57,56.58,17000.0,38.6193,38.6262,38.5512,38.558,17000.0
2006-04-11 12:10:00,56.58,56.58,56.33,56.43,38700.0,38.558,38.558,38.3876,38.4558,38700.0
2006-04-11 12:20:00,56.43,56.54,56.41,56.52,22400.0,38.4558,38.5307,38.4422,38.5171,22400.0
2006-04-11 12:30:00,56.52,56.73,56.5,56.7,23700.0,38.5171,38.6602,38.5035,38.6398,23700.0
2006-04-11 12:40:00,56.7,56.85,56.58,56.58,52700.0,38.6398,38.742,38.558,38.558,52700.0
2006-04-11 12:50:00,56.58,56.71,56.57,56.67,12500.0,38.558,38.6466,38.5512,38.6193,12500.0
2006-04-11 13:00:00,56.65,56.65,56.58,56.61,12900.0,38.6057,38.6057,38.558,38.5785,12900.0
2006-04-11 13:10:00,56.61,56.62,56.54,56.56,15800.0,38.5785,38.5853,38.5307,38.5444,15800.0
2006-04-11 13:20:00,56.55,56.57,56.51,56.57,22700.0,38.5376,38.5512,38.5103,38.5512,22700.0
2006-04-11 13:30:00,56.56,56.56,56.41,56.51,84300.0,38.5444,38.5444,38.4422,38.5103,84300.0
2006-04-11 13:40:00,56.51,56.55,56.43,56.47,43100.0,38.5103,38.5376,38.4558,38.483,43100.0
2006-04-11 13:50:00,56.49,56.52,56.48,56.5,84300.0,38.4967,38.5171,38.4899,38.5035,84300.0
2006-04-11 14:00:00,56.5,56.57,56.49,56.49,28300.0,38.5035,38.5512,38.4967,38.4967,28300.0
2006-04-11 14:10:00,56.48,56.5,56.29,56.39,91600.0,38.4899,38.5035,38.3604,38.4285,91600.0
2006-04-11 14:20:00,56.4,56.41,56.18,56.22,33200.0,38.4353,38.4422,38.2854,38.3127,33200.0
2006-04-11 14:30:00,56.21,56.54,56.21,56.47,43400.0,38.3059,38.5307,38.3059,38.483,43400.0
2006-04-11 14:40:00,56.47,56.56,56.42,56.43,36900.0,38.483,38.5444,38.449,38.4558,36900.0
2006-04-11 14:50:00,56.44,56.46,56.37,56.4,24800.0,38.4626,38.4762,38.4149,38.4353,24800.0
2006-04-11 15:00:00,56.42,56.48,56.32,56.45,27500.0,38.449,38.4899,38.3808,38.4694,27500.0
2006-04-11 15:10:00,56.44,56.53,56.36,56.48,52400.0,38.4626,38.5239,38.4081,38.4899,52400.0
2006-04-11 15:20:00,56.49,56.59,56.41,56.42,162900.0,38.4967,38.5648,38.4422,38.449,162900.0
2006-04-11 15:30:00,56.42,56.53,56.42,56.52,132100.0,38.449,38.5239,38.449,38.5171,132100.0
2006-04-11 15:40:00,56.53,56.54,56.5,56.51,37200.0,38.5239,38.5307,38.5035,38.5103,37200.0
2006-04-11 15:50:00,56.51,56.61,56.5,56.56,82600.0,38.5103,38.5785,38.5035,38.5444,82600.0
2006-04-12 09:30:00,56.8,56.86,56.63,56.7,66000.0,38.7079,38.7488,38.5921,38.6398,66000.0
2006-04-12 09:40:00,56.69,56.83,56.65,56.72,34800.0,38.633,38.7284,38.6057,38.6534,34800.0
2006-04-12 09:50:00,56.7,56.8,56.7,56.74,17200.0,38.6398,38.7079,38.6398,38.667,17200.0
2006-04-12 10:00:00,56.72,56.76,56.67,56.68,40000.0,38.6534,38.6807,38.6193,38.6262,40000.0
2006-04-12 10:10:00,56.68,56.68,56.37,56.37,78900.0,38.6262,38.6262,38.4149,38.4149,78900.0
2006-04-12 10:20:00,56.37,56.48,56.21,56.42,84000.0,38.4149,38.4899,38.3059,38.449,84000.0
2006-04-12 10:30:00,56.42,56.42,56.25,56.38,42200.0,38.449,38.449,38.3331,38.4217,42200.0
2006-04-12 10:40:00,56.39,56.43,56.3,56.39,34000.0,38.4285,38.4558,38.3672,38.4285,34000.0
2006-04-12 10:50:00,56.39,56.46,56.34,56.43,35900.0,38.4285,38.4762,38.3945,38.4558,35900.0
2006-04-12 11:00:00,56.44,56.5,56.36,56.5,31600.0,38.4626,38.5035,38.4081,38.5035,31600.0
2006-04-12 11:10:00,56.5,56.55,56.47,56.53,38300.0,38.5035,38.5376,38.483,38.5239,38300.0
2006-04-12 11:20:00,56.54,56.75,56.53,56.6,69800.0,38.5307,38.6739,38.5239,38.5716,69800.0
2006-04-12 11:30:00,56.59,56.6,56.48,56.52,28400.0,38.5648,38.5716,38.4899,38.5171,28400.0
2006-04-12 11:40:00,56.52,56.59,56.47,56.59,29800.0,38.5171,38.5648,38.483,38.5648,29800.0
2006-04-12 11:50:00,56.56,56.58,56.48,56.58,14800.0,38.5444,38.558,38.4899,38.558,14800.0
2006-04-12 12:00:00,56.58,56.62,56.5,56.52,22700.0,38.558,38.5853,38.5035,38.5171,22700.0
2006-04-12 12:10:00,56.52,56.6,56.5,56.6,9100.0,38.5171,38.5716,38.5035,38.5716,9100.0
2006-04-12 12:20:00,56.6,56.6,56.55,56.55,16400.0,38.5716,38.5716,38.5376,38.5376,16400.0
2006-04-12 12:30:00,56.56,56.6,56.56,56.57,12900.0,38.5444,38.5716,38.5444,38.5512,12900.0
2006-04-12 12:40:00,56.56,56.58,56.48,56.49,14300.0,38.5444,38.558,38.4899,38.4967,14300.0
2006-04-12 12:50:00,56.49,56.55,56.48,56.53,19900.0,38.4967,38.5376,38.4899,38.5239,19900.0
2006-04-12 13:00:00,56.5,56.55,56.49,56.55,21400.0,38.5035,38.5376,38.4967,38.5376,21400.0
2006-04-12 13:10:00,56.56,56.56,56.48,56.5,11300.0,38.5444,38.5444,38.4899,38.5035,11300.0
2006-04-12 13:20:00,56.5,56.53,56.48,56.49,9200.0,38.5035,38.5239,38.4899,38.4967,9200.0
2006-04-12 13:30:00,56.47,56.54,56.47,56.51,14800.0,38.483,38.5307,38.483,38.5103,14800.0
2006-04-12 13:40:00,56.5,56.52,56.46,56.48,15300.0,38.5035,38.5171,38.4762,38.4899,15300.0
2006-04-12 13:50:00,56.48,56.5,56.48,56.49,6000.0,38.4899,38.5035,38.4899,38.4967,6000.0
2006-04-12 14:00:00,56.5,56.51,56.42,56.43,15900.0,38.5035,38.5103,38.449,38.4558,15900.0
2006-04-12 14:10:00,56.44,56.47,56.42,56.46,14700.0,38.4626,38.483,38.449,38.4762,14700.0
2006-04-12 14:20:00,56.46,56.46,56.41,56.46,19600.0,38.4762,38.4762,38.4422,38.4762,19600.0
2006-04-12 14:30:00,56.45,56.5,56.45,56.5,13600.0,38.4694,38.5035,38.4694,38.5035,13600.0
2006-04-12 14:40:00,56.49,56.54,56.45,56.5,30700.0,38.4967,38.5307,38.4694,38.5035,30700.0
2006-04-12 14:50:00,56.49,56.5,56.46,56.5,19000.0,38.4967,38.5035,38.4762,38.5035,19000.0
2006-04-12 15:00:00,56.52,56.58,56.49,56.51,16000.0,38.5171,38.558,38.4967,38.5103,16000.0
2006-04-12 15:10:00,56.51,56.57,56.49,56.57,18300.0,38.5103,38.5512,38.4967,38.5512,18300.0
2006-04-12 15:20:00,56.57,56.6,56.5,56.5,15700.0,38.5512,38.5716,38.5035,38.5035,15700.0
2006-04-12 15:30:00,56.51,56.58,56.51,56.58,28000.0,38.5103,38.558,38.5103,38.558,28000.0
2006-04-12 15:40:00,56.57,56.6,56.52,56.53,33200.0,38.5512,38.5716,38.5171,38.5239,33200.0
2006-04-12 15:50:00,56.54,56.94,56.54,56.94,129900.0,38.5307,38.8033,38.5307,38.8033,129900.0
2006-04-13 09:30:00,56.77,57.0,56.7,56.83,87300.0,38.6875,38.8442,38.6398,38.7284,87300.0
2006-04-13 09:40:00,56.84,57.37,56.81,57.21,73200.0,38.7352,39.0964,38.7147,38.9873,73200.0
2006-04-13 09:50:00,57.21,57.32,57.12,57.26,82700.0,38.9873,39.0623,38.926,39.0214,82700.0
2006-04-13 10:00:00,57.3,57.55,57.25,57.48,69200.0,39.0487,39.219,39.0146,39.1713,69200.0
2006-04-13 10:10:00,57.49,57.58,57.38,57.5,44200.0,39.1782,39.2395,39.1032,39.185,44200.0
2006-04-13 10:20:00,57.5,57.56,57.33,57.44,35100.0,39.185,39.2259,39.0691,39.1441,35100.0
2006-04-13 10:30:00,57.44,57.5,57.31,57.49,31900.0,39.1441,39.185,39.0555,39.1782,31900.0
2006-04-13 10:40:00,57.49,57.5,57.37,57.5,22900.0,39.1782,39.185,39.0964,39.185,22900.0
2006-04-13 10:50:00,57.5,57.59,57.45,57.52,91100.0,39.185,39.2463,39.1509,39.1986,91100.0
2006-04-13 11:00:00,57.53,57.55,57.45,57.54,17400.0,39.2054,39.219,39.1509,39.2122,17400.0
2006-04-13 11:10:00,57.54,58.1,57.54,57.9,92100.0,39.2122,39.5939,39.2122,39.4576,92100.0
2006-04-13 11:20:00,57.9,58.05,57.9,58.04,75500.0,39.4576,39.5598,39.4576,39.553,75500.0
2006-04-13 11:30:00,58.03,58.04,57.85,57.86,132600.0,39.5462,39.553,39.4235,39.4303,132600.0
2006-04-13 11:40:00,57.85,57.98,57.79,57.98,40000.0,39.4235,39.5121,39.3826,39.5121,40000.0
2006-04-13 11:50:00,57.97,58.07,57.94,58.05,27400.0,39.5053,39.5734,39.4848,39.5598,27400.0
2006-04-13 12:00:00,58.06,58.15,58.05,58.08,30400.0,39.5666,39.6279,39.5598,39.5802,30400.0
2006-04-13 12:10:00,58.08,58.14,58.01,58.08,48000.0,39.5802,39.6211,39.5325,39.5802,48000.0
2006-04-13 12:20:00,58.08,58.18,57.99,58.0,99700.0,39.5802,39.6484,39.5189,39.5257,99700.0
2006-04-13 12:30:00,58.0,58.03,57.98,57.98,50800.0,39.5257,39.5462,39.5121,39.5121,50800.0
2006-04-13 12:40:00,57.99,58.0,57.97,57.97,10700.0,39.5189,39.5257,39.5053,39.5053,10700.0
2006-04-13 12:50:00,57.98,57.99,57.89,57.92,10400.0,39.5121,39.5189,39.4507,39.4712,10400.0
2006-04-13 13:00:00,57.9,58.0,57.9,57.96,36100.0,39.4576,39.5257,39.4576,39.4984,36100.0
2006-04-13 13:10:00,57.96,57.97,57.85,57.86,24200.0,39.4984,39.5053,39.4235,39.4303,24200.0
2006-04-13 13:20:00,57.85,57.94,57.84,57.94,12300.0,39.4235,39.4848,39.4167,39.4848,12300.0
2006-04-13 13:30:00,57.94,57.98,57.94,57.98,18300.0,39.4848,39.5121,39.4848,39.5121,18300.0
2006-04-13 13:40:00,57.96,58.01,57.94,57.98,53800.0,39.4984,39.5325,39.4848,39.5121,53800.0
2006-04-13 13:50:00,57.93,58.05,57.93,58.04,75300.0,39.478,39.5598,39.478,39.553,75300.0
2006-04-13 14:00:00,58.03,58.06,58.01,58.04,38200.0,39.5462,39.5666,39.5325,39.553,38200.0
2006-04-13 14:10:00,58.03,58.06,58.02,58.03,14900.0,39.5462,39.5666,39.5393,39.5462,14900.0
2006-04-13 14:20:00,58.04,58.13,58.04,58.07,83700.0,39.553,39.6143,39.553,39.5734,83700.0
2006-04-13 14:30:00,58.09,58.22,58.09,58.17,44700.0,39.587,39.6756,39.587,39.6416,44700.0
2006-04-13 14:40:00,58.18,58.24,58.12,58.19,135200.0,39.6484,39.6893,39.6075,39.6552,135200.0
2006-04-13 14:50:00,58.19,58.19,58.05,58.11,87600.0,39.6552,39.6552,39.5598,39.6007,87600.0
2006-04-13 15:00:00,58.12,58.16,58.07,58.09,68500.0,39.6075,39.6347,39.5734,39.587,68500.0
2006-04-13 15:10:00,58.08,58.11,57.98,58.1,98100.0,39.5802,39.6007,39.5121,39.5939,98100.0
2006-04-13 15:20:00,58.1,58.17,58.07,58.07,101500.0,39.5939,39.6416,39.5734,39.5734,101500.0
2006-04-13 15:30:00,58.06,58.1,58.04,58.05,111300.0,39.5666,39.5939,39.553,39.5598,111300.0
2006-04-13 15:40:00,58.04,58.06,57.83,57.83,121100.0,39.553,39.5666,39.4099,39.4099,121100.0
2006-04-13 15:50:00,57.83,57.95,57.8,57.81,340500.0,39.4099,39.4916,39.3894,39.3962,340500.0
2006-04-17 09:30:00,59.45,59.54,59.22,59.22,320800.0,40.5138,40.5752,40.3571,40.3571,320800.0
2006-04-17 09:40:00,59.25,59.27,58.71,58.78,180300.0,40.3776,40.3912,40.0096,40.0573,180300.0
2006-04-17 09:50:00,58.83,59.13,58.83,59.03,175300.0,40.0913,40.2958,40.0913,40.2276,175300.0
2006-04-17 10:00:00,59.09,59.38,58.98,59.27,136400.0,40.2685,40.4661,40.1936,40.3912,136400.0
2006-04-17 10:10:00,59.28,59.4,59.11,59.35,136400.0,40.398,40.4798,40.2821,40.4457,136400.0
2006-04-17 10:20:00,59.35,59.37,59.2,59.2,64000.0,40.4457,40.4593,40.3435,40.3435,64000.0
2006-04-17 10:30:00,59.25,59.29,59.16,59.23,135600.0,40.3776,40.4048,40.3162,40.3639,135600.0
2006-04-17 10:40:00,59.22,59.25,59.19,59.2,40200.0,40.3571,40.3776,40.3367,40.3435,40200.0
2006-04-17 10:50:00,59.2,59.26,59.14,59.2,62300.0,40.3435,40.3844,40.3026,40.3435,62300.0
2006-04-17 11:00:00,59.18,59.18,58.86,58.93,49800.0,40.3299,40.3299,40.1118,40.1595,49800.0
2006-04-17 11:10:00,58.92,58.92,58.77,58.77,16300.0,40.1527,40.1527,40.0504,40.0504,16300.0
2006-04-17 11:20:00,58.76,58.8,58.7,58.77,25200.0,40.0436,40.0709,40.0027,40.0504,25200.0
2006-04-17 11:30:00,58.74,58.8,58.71,58.78,18300.0,40.03,40.0709,40.0096,40.0573,18300.0
2006-04-17 11:40:00,58.79,58.92,58.77,58.88,31800.0,40.0641,40.1527,40.0504,40.1254,31800.0
2006-04-17 11:50:00,58.88,58.95,58.88,58.9,16700.0,40.1254,40.1731,40.1254,40.139,16700.0
2006-04-17 12:00:00,58.91,58.92,58.77,58.85,17500.0,40.1459,40.1527,40.0504,40.105,17500.0
2006-04-17 12:10:00,58.87,58.89,58.81,58.81,11100.0,40.1186,40.1322,40.0777,40.0777,11100.0
2006-04-17 12:20:00,58.8,58.82,58.3,58.42,81800.0,40.0709,40.0845,39.7302,39.8119,81800.0
2006-04-17 12:30:00,58.4,58.42,58.29,58.42,20500.0,39.7983,39.8119,39.7233,39.8119,20500.0
2006-04-17 12:40:00,58.4,58.82,58.25,58.3,20700.0,39.7983,40.0845,39.6961,39.7302,20700.0
2006-04-17 12:50:00,58.31,58.35,58.2,58.31,40800.0,39.737,39.7642,39.662,39.737,40800.0
2006-04-17 13:00:00,58.26,58.37,58.26,58.27,44200.0,39.7029,39.7779,39.7029,39.7097,44200.0
2006-04-17 13:10:00,58.3,58.3,57.83,57.84,77300.0,39.7302,39.7302,39.4099,39.4167,77300.0
2006-04-17 13:20:00,57.84,58.0,57.73,57.95,80500.0,39.4167,39.5257,39.3417,39.4916,80500.0
2006-04-17 13:30:00,57.95,58.0,57.83,57.9,27500.0,39.4916,39.5257,39.4099,39.4576,27500.0
2006-04-17 13:40:00,57.9,57.95,57.67,57.79,28600.0,39.4576,39.4916,39.3008,39.3826,28600.0
2006-04-17 13:50:00,57.82,57.82,57.57,57.59,36200.0,39.403,39.403,39.2327,39.2463,36200.0
2006-04-17 14:00:00,57.6,57.62,57.32,57.57,62400.0,39.2531,39.2667,39.0623,39.2327,62400.0
2006-04-17 14:10:00,57.6,57.72,57.46,57.52,44400.0,39.2531,39.3349,39.1577,39.1986,44400.0
2006-04-17 14:20:00,57.52,57.55,57.42,57.42,37400.0,39.1986,39.219,39.1304,39.1304,37400.0
2006-04-17 14:30:00,57.47,57.56,57.41,57.42,128300.0,39.1645,39.2259,39.1236,39.1304,128300.0
2006-04-17 14:40:00,57.43,57.53,57.39,57.42,98100.0,39.1373,39.2054,39.11,39.1304,98100.0
2006-04-17 14:50:00,57.42,57.46,57.39,57.41,44900.0,39.1304,39.1577,39.11,39.1236,44900.0
2006-04-17 15:00:00,57.4,57.52,57.39,57.5,88300.0,39.1168,39.1986,39.11,39.185,88300.0
2006-04-17 15:10:00,57.53,57.66,57.46,57.65,105200.0,39.2054,39.294,39.1577,39.2872,105200.0
2006-04-17 15:20:00,57.63,57.76,57.59,57.67,43400.0,39.2736,39.3622,39.2463,39.3008,43400.0
2006-04-17 15:30:00,57.68,57.8,57.63,57.66,57500.0,39.3076,39.3894,39.2736,39.294,57500.0
2006-04-17 15:40:00,57.67,57.74,57.64,57.67,23700.0,39.3008,39.3485,39.2804,39.3008,23700.0
2006-04-17 15:50:00,57.68,57.68,57.52,57.58,96100.0,39.3076,39.3076,39.1986,39.2395,96100.0
2006-04-18 09:30:00,58.0,58.32,57.83,58.27,80100.0,39.5257,39.7438,39.4099,39.7097,80100.0
2006-04-18 09:40:00,58.27,58.28,58.11,58.18,56900.0,39.7097,39.7165,39.6007,39.6484,56900.0
2006-04-18 09:50:00,58.18,58.22,57.99,58.0,108200.0,39.6484,39.6756,39.5189,39.5257,108200.0
2006-04-18 10:00:00,58.0,58.21,58.0,58.08,54500.0,39.5257,39.6688,39.5257,39.5802,54500.0
2006-04-18 10:10:00,58.07,58.16,58.02,58.12,51900.0,39.5734,39.6347,39.5393,39.6075,51900.0
2006-04-18 10:20:00,58.11,58.14,58.04,58.04,25000.0,39.6007,39.6211,39.553,39.553,25000.0
2006-04-18 10:30:00,58.04,58.13,58.0,58.13,33700.0,39.553,39.6143,39.5257,39.6143,33700.0
2006-04-18 10:40:00,58.13,58.13,58.0,58.03,16500.0,39.6143,39.6143,39.5257,39.5462,16500.0
2006-04-18 10:50:00,58.01,58.13,58.0,58.02,20200.0,39.5325,39.6143,39.5257,39.5393,20200.0
2006-04-18 11:00:00,58.01,58.12,58.0,58.1,16100.0,39.5325,39.6075,39.5257,39.5939,16100.0
2006-04-18 11:10:00,58.12,58.14,58.09,58.12,37900.0,39.6075,39.6211,39.587,39.6075,37900.0
2006-04-18 11:20:00,58.12,58.18,58.11,58.17,37200.0,39.6075,39.6484,39.6007,39.6416,37200.0
2006-04-18 11:30:00,58.16,58.17,57.95,57.95,43900.0,39.6347,39.6416,39.4916,39.4916,43900.0
2006-04-18 11:40:00,57.96,58.07,57.9,57.99,38600.0,39.4984,39.5734,39.4576,39.5189,38600.0
2006-04-18 11:50:00,57.99,58.12,57.99,58.12,38800.0,39.5189,39.6075,39.5189,39.6075,38800.0
2006-04-18 12:00:00,58.12,58.24,58.1,58.24,32400.0,39.6075,39.6893,39.5939,39.6893,32400.0
2006-04-18 12:10:00,58.24,58.55,58.21,58.45,64600.0,39.6893,39.9005,39.6688,39.8324,64600.0
2006-04-18 12:20:00,58.45,58.47,58.28,58.31,22000.0,39.8324,39.846,39.7165,39.737,22000.0
2006-04-18 12:30:00,58.32,58.5,58.31,58.48,29600.0,39.7438,39.8664,39.737,39.8528,29600.0
2006-04-18 12:40:00,58.49,58.49,58.4,58.43,19200.0,39.8596,39.8596,39.7983,39.8187,19200.0
2006-04-18 12:50:00,58.44,58.5,58.42,58.49,13100.0,39.8256,39.8664,39.8119,39.8596,13100.0
2006-04-18 13:00:00,58.5,58.56,58.45,58.53,31100.0,39.8664,39.9073,39.8324,39.8869,31100.0
2006-04-18 13:10:00,58.51,58.51,58.4,58.42,13700.0,39.8733,39.8733,39.7983,39.8119,13700.0
2006-04-18 13:20:00,58.42,58.45,58.34,58.45,15200.0,39.8119,39.8324,39.7574,39.8324,15200.0
2006-04-18 13:30:00,58.43,58.48,58.34,58.35,16600.0,39.8187,39.8528,39.7574,39.7642,16600.0
2006-04-18 13:40:00,58.35,58.35,58.19,58.2,24900.0,39.7642,39.7642,39.6552,39.662,24900.0
2006-04-18 13:50:00,58.18,58.25,58.16,58.23,29000.0,39.6484,39.6961,39.6347,39.6824,29000.0
2006-04-18 14:00:00,58.22,58.53,58.22,58.41,66000.0,39.6756,39.8869,39.6756,39.8051,66000.0
2006-04-18 14:10:00,58.43,58.45,58.34,58.41,61300.0,39.8187,39.8324,39.7574,39.8051,61300.0
2006-04-18 14:20:00,58.41,58.43,58.36,58.4,40200.0,39.8051,39.8187,39.771,39.7983,40200.0
2006-04-18 14:30:00,58.41,58.42,58.33,58.33,60400.0,39.8051,39.8119,39.7506,39.7506,60400.0
2006-04-18 14:40:00,58.31,58.35,58.26,58.3,71900.0,39.737,39.7642,39.7029,39.7302,71900.0
2006-04-18 14:50:00,58.27,58.38,58.24,58.35,49400.0,39.7097,39.7847,39.6893,39.7642,49400.0
2006-04-18 15:00:00,58.35,58.43,58.34,58.4,77600.0,39.7642,39.8187,39.7574,39.7983,77600.0
2006-04-18 15:10:00,58.39,58.62,58.38,58.52,58100.0,39.7915,39.9482,39.7847,39.8801,58100.0
2006-04-18 15:20:00,58.52,58.53,58.4,58.5,42600.0,39.8801,39.8869,39.7983,39.8664,42600.0
2006-04-18 15:30:00,58.51,58.66,58.41,58.52,85900.0,39.8733,39.9755,39.8051,39.8801,85900.0
2006-04-18 15:40:00,58.52,58.76,58.4,58.63,149400.0,39.8801,40.0436,39.7983,39.955,149400.0
2006-04-18 15:50:00,58.63,58.7,58.4,58.44,100100.0,39.955,40.0027,39.7983,39.8256,100100.0
2006-04-19 09:30:00,59.75,59.75,58.83,59.25,94100.0,40.7183,40.7183,40.0913,40.3776,94100.0
2006-04-19 09:40:00,59.23,59.25,58.78,58.8,101100.0,40.3639,40.3776,40.0573,40.0709,101100.0
2006-04-19 09:50:00,58.8,58.95,58.71,58.75,77500.0,40.0709,40.1731,40.0096,40.0368,77500.0
2006-04-19 10:00:00,58.75,58.98,58.75,58.94,48900.0,40.0368,40.1936,40.0368,40.1663,48900.0
2006-04-19 10:10:00,58.91,58.95,58.74,58.82,47000.0,40.1459,40.1731,40.03,40.0845,47000.0
2006-04-19 10:20:00,58.82,58.93,58.77,58.87,71000.0,40.0845,40.1595,40.0504,40.1186,71000.0
2006-04-19 10:30:00,58.87,58.87,58.57,58.58,79500.0,40.1186,40.1186,39.9141,39.921,79500.0
2006-04-19 10:40:00,58.6,58.89,58.58,58.74,43500.0,39.9346,40.1322,39.921,40.03,43500.0
2006-04-19 10:50:00,58.74,58.87,58.74,58.79,20800.0,40.03,40.1186,40.03,40.0641,20800.0
2006-04-19 11:00:00,58.81,59.07,58.79,59.03,43800.0,40.0777,40.2549,40.0641,40.2276,43800.0
2006-04-19 11:10:00,59.03,59.16,58.99,59.15,29300.0,40.2276,40.3162,40.2004,40.3094,29300.0
2006-04-19 11:20:00,59.12,59.16,59.03,59.06,34600.0,40.289,40.3162,40.2276,40.2481,34600.0
2006-04-19 11:30:00,59.06,59.2,59.03,59.16,20700.0,40.2481,40.3435,40.2276,40.3162,20700.0
2006-04-19 11:40:00,59.16,59.19,59.03,59.07,17300.0,40.3162,40.3367,40.2276,40.2549,17300.0
2006-04-19 11:50:00,59.07,59.2,59.07,59.16,18300.0,40.2549,40.3435,40.2549,40.3162,18300.0
2006-04-19 12:00:00,59.16,59.2,59.12,59.17,23800.0,40.3162,40.3435,40.289,40.323,23800.0
2006-04-19 12:10:00,59.16,59.16,59.06,59.1,7100.0,40.3162,40.3162,40.2481,40.2753,7100.0
2006-04-19 12:20:00,59.11,59.16,59.0,59.0,47000.0,40.2821,40.3162,40.2072,40.2072,47000.0
2006-04-19 12:30:00,59.0,59.0,58.81,58.81,38300.0,40.2072,40.2072,40.0777,40.0777,38300.0
2006-04-19 12:40:00,58.82,58.83,58.68,58.68,36400.0,40.0845,40.0913,39.9891,39.9891,36400.0
2006-04-19 12:50:00,58.68,58.8,58.65,58.8,69200.0,39.9891,40.0709,39.9687,40.0709,69200.0
2006-04-19 13:00:00,58.79,58.86,58.72,58.77,35700.0,40.0641,40.1118,40.0164,40.0504,35700.0
2006-04-19 13:10:00,58.78,58.84,58.75,58.84,31900.0,40.0573,40.0981,40.0368,40.0981,31900.0
2006-04-19 13:20:00,58.8,58.8,58.73,58.76,44900.0,40.0709,40.0709,40.0232,40.0436,44900.0
2006-04-19 13:30:00,58.76,58.77,58.72,58.74,59600.0,40.0436,40.0504,40.0164,40.03,59600.0
2006-04-19 13:40:00,58.73,58.74,58.61,58.64,34600.0,40.0232,40.03,39.9414,39.9619,34600.0
2006-04-19 13:50:00,58.64,58.68,58.6,58.63,35600.0,39.9619,39.9891,39.9346,39.955,35600.0
2006-04-19 14:00:00,58.64,58.64,58.52,58.52,28100.0,39.9619,39.9619,39.8801,39.8801,28100.0
2006-04-19 14:10:00,58.53,58.56,58.49,58.51,67900.0,39.8869,39.9073,39.8596,39.8733,67900.0
2006-04-19 14:20:00,58.51,58.61,58.51,58.6,28000.0,39.8733,39.9414,39.8733,39.9346,28000.0
2006-04-19 14:30:00,58.6,58.61,58.58,58.6,71200.0,39.9346,39.9414,39.921,39.9346,71200.0
2006-04-19 14:40:00,58.6,58.66,58.59,58.6,70900.0,39.9346,39.9755,39.9278,39.9346,70900.0
2006-04-19 14:50:00,58.59,58.64,58.5,58.62,46000.0,39.9278,39.9619,39.8664,39.9482,46000.0
2006-04-19 15:00:00,58.62,58.64,58.52,58.55,33800.0,39.9482,39.9619,39.8801,39.9005,33800.0
2006-04-19 15:10:00,58.54,58.56,58.53,58.53,39200.0,39.8937,39.9073,39.8869,39.8869,39200.0
2006-04-19 15:20:00,58.53,58.6,58.51,58.52,36300.0,39.8869,39.9346,39.8733,39.8801,36300.0
2006-04-19 15:30:00,58.51,58.6,58.51,58.55,41300.0,39.8733,39.9346,39.8733,39.9005,41300.0
2006-04-19 15:40:00,58.54,58.55,58.48,58.48,53100.0,39.8937,39.9005,39.8528,39.8528,53100.0
2006-04-19 15:50:00,58.48,58.61,58.48,58.58,85300.0,39.8528,39.9414,39.8528,39.921,85300.0
2006-04-20 09:30:00,58.71,58.71,58.38,58.38,38700.0,40.0096,40.0096,39.7847,39.7847,38700.0
2006-04-20 09:40:00,58.4,58.52,58.25,58.51,51400.0,39.7983,39.8801,39.6961,39.8733,51400.0
2006-04-20 09:50:00,58.51,58.59,58.43,58.55,64100.0,39.8733,39.9278,39.8187,39.9005,64100.0
2006-04-20 10:00:00,58.58,59.04,58.57,59.04,40300.0,39.921,40.2344,39.9141,40.2344,40300.0
2006-04-20 10:10:00,59.04,59.5,59.04,59.4,56400.0,40.2344,40.5479,40.2344,40.4798,56400.0
2006-04-20 10:20:00,59.39,59.69,59.39,59.65,100000.0,40.473,40.6774,40.473,40.6501,100000.0
2006-04-20 10:30:00,59.65,59.66,59.45,59.55,93000.0,40.6501,40.657,40.5138,40.582,93000.0
2006-04-20 10:40:00,59.53,59.54,59.26,59.26,132100.0,40.5684,40.5752,40.3844,40.3844,132100.0
2006-04-20 10:50:00,59.3,59.31,59.0,59.04,38900.0,40.4116,40.4184,40.2072,40.2344,38900.0
2006-04-20 11:00:00,59.04,59.11,58.98,59.06,19300.0,40.2344,40.2821,40.1936,40.2481,19300.0
2006-04-20 11:10:00,59.05,59.12,58.86,59.02,42600.0,40.2413,40.289,40.1118,40.2208,42600.0
2006-04-20 11:20:00,59.01,59.02,58.8,58.92,38200.0,40.214,40.2208,40.0709,40.1527,38200.0
2006-04-20 11:30:00,58.92,59.03,58.88,59.0,39900.0,40.1527,40.2276,40.1254,40.2072,39900.0
2006-04-20 11:40:00,59.01,59.06,58.94,58.99,46100.0,40.214,40.2481,40.1663,40.2004,46100.0
2006-04-20 11:50:00,59.0,59.22,58.99,59.16,34100.0,40.2072,40.3571,40.2004,40.3162,34100.0
2006-04-20 12:00:00,59.16,59.2,59.1,59.12,27300.0,40.3162,40.3435,40.2753,40.289,27300.0
2006-04-20 12:10:00,59.14,59.16,58.92,59.12,72500.0,40.3026,40.3162,40.1527,40.289,72500.0
2006-04-20 12:20:00,59.11,59.16,59.0,59.11,30300.0,40.2821,40.3162,40.2072,40.2821,30300.0
2006-04-20 12:30:00,59.11,59.26,59.06,59.2,31700.0,40.2821,40.3844,40.2481,40.3435,31700.0
2006-04-20 12:40:00,59.19,59.27,59.13,59.21,42100.0,40.3367,40.3912,40.2958,40.3503,42100.0
2006-04-20 12:50:00,59.21,59.3,59.15,59.3,27600.0,40.3503,40.4116,40.3094,40.4116,27600.0
2006-04-20 13:00:00,59.3,59.35,59.16,59.21,38000.0,40.4116,40.4457,40.3162,40.3503,38000.0
2006-04-20 13:10:00,59.19,59.21,59.01,59.01,21100.0,40.3367,40.3503,40.214,40.214,21100.0
2006-04-20 13:20:00,59.01,59.03,58.94,58.94,23000.0,40.214,40.2276,40.1663,40.1663,23000.0
2006-04-20 13:30:00,58.94,59.01,58.81,58.9,13600.0,40.1663,40.214,40.0777,40.139,13600.0
2006-04-20 13:40:00,58.88,59.0,58.85,58.95,15400.0,40.1254,40.2072,40.105,40.1731,15400.0
2006-04-20 13:50:00,58.95,59.02,58.92,59.01,11700.0,40.1731,40.2208,40.1527,40.214,11700.0
2006-04-20 14:00:00,59.0,59.09,58.9,59.05,16100.0,40.2072,40.2685,40.139,40.2413,16100.0
2006-04-20 14:10:00,59.05,59.07,58.94,59.0,12800.0,40.2413,40.2549,40.1663,40.2072,12800.0
2006-04-20 14:20:00,59.02,59.02,58.85,58.97,23200.0,40.2208,40.2208,40.105,40.1867,23200.0
2006-04-20 14:30:00,58.96,58.99,58.9,58.91,87400.0,40.1799,40.2004,40.139,40.1459,87400.0
2006-04-20 14:40:00,58.91,59.05,58.87,59.0,62800.0,40.1459,40.2413,40.1186,40.2072,62800.0
2006-04-20 14:50:00,59.0,59.0,58.92,59.0,51900.0,40.2072,40.2072,40.1527,40.2072,51900.0
2006-04-20 15:00:00,59.0,59.18,58.99,59.18,28500.0,40.2072,40.3299,40.2004,40.3299,28500.0
2006-04-20 15:10:00,59.16,59.16,59.07,59.16,28900.0,40.3162,40.3162,40.2549,40.3162,28900.0
2006-04-20 15:20:00,59.16,59.28,59.09,59.1,35100.0,40.3162,40.398,40.2685,40.2753,35100.0
2006-04-20 15:30:00,59.1,59.13,58.97,59.05,81300.0,40.2753,40.2958,40.1867,40.2413,81300.0
2006-04-20 15:40:00,59.04,59.09,58.98,59.07,70300.0,40.2344,40.2685,40.1936,40.2549,70300.0
2006-04-20 15:50:00,59.08,59.25,59.06,59.11,108500.0,40.2617,40.3776,40.2481,40.2821,108500.0
2006-04-21 09:30:00,59.43,59.43,59.37,59.37,49800.0,40.5002,40.5002,40.4593,40.4593,49800.0
2006-04-21 09:40:00,59.37,59.37,59.25,59.27,45000.0,40.4593,40.4593,40.3776,40.3912,45000.0
2006-04-21 09:50:00,59.27,59.4,59.26,59.39,22900.0,40.3912,40.4798,40.3844,40.473,22900.0
2006-04-21 10:00:00,59.38,59.51,59.27,59.51,29500.0,40.4661,40.5547,40.3912,40.5547,29500.0
2006-04-21 10:10:00,59.48,59.6,59.46,59.55,35000.0,40.5343,40.6161,40.5207,40.582,35000.0
2006-04-21 10:20:00,59.55,59.57,59.3,59.34,38700.0,40.582,40.5956,40.4116,40.4389,38700.0
2006-04-21 10:30:00,59.34,59.49,59.28,59.45,48900.0,40.4389,40.5411,40.398,40.5138,48900.0
2006-04-21 10:40:00,59.44,59.49,59.38,59.44,47200.0,40.507,40.5411,40.4661,40.507,47200.0
2006-04-21 10:50:00,59.44,59.47,59.31,59.33,37100.0,40.507,40.5275,40.4184,40.4321,37100.0
2006-04-21 11:00:00,59.33,59.43,59.33,59.4,43900.0,40.4321,40.5002,40.4321,40.4798,43900.0
2006-04-21 11:10:00,59.4,59.4,59.27,59.28,50300.0,40.4798,40.4798,40.3912,40.398,50300.0
2006-04-21 11:20:00,59.27,59.6,59.22,59.52,88600.0,40.3912,40.6161,40.3571,40.5616,88600.0
2006-04-21 11:30:00,59.52,59.52,59.43,59.45,21900.0,40.5616,40.5616,40.5002,40.5138,21900.0
2006-04-21 11:40:00,59.46,59.54,59.42,59.42,27800.0,40.5207,40.5752,40.4934,40.4934,27800.0
2006-04-21 11:50:00,59.42,59.46,59.39,59.46,101600.0,40.4934,40.5207,40.473,40.5207,101600.0
2006-04-21 12:00:00,59.46,59.5,59.45,59.46,22500.0,40.5207,40.5479,40.5138,40.5207,22500.0
2006-04-21 12:10:00,59.45,59.49,59.39,59.44,41500.0,40.5138,40.5411,40.473,40.507,41500.0
2006-04-21 12:20:00,59.45,59.45,59.35,59.35,38700.0,40.5138,40.5138,40.4457,40.4457,38700.0
2006-04-21 12:30:00,59.35,59.54,59.26,59.47,81500.0,40.4457,40.5752,40.3844,40.5275,81500.0
2006-04-21 12:40:00,59.48,59.51,59.43,59.49,63100.0,40.5343,40.5547,40.5002,40.5411,63100.0
2006-04-21 12:50:00,59.49,59.52,59.47,59.51,25600.0,40.5411,40.5616,40.5275,40.5547,25600.0
2006-04-21 13:00:00,59.51,59.53,59.49,59.5,29700.0,40.5547,40.5684,40.5411,40.5479,29700.0
2006-04-21 13:10:00,59.5,59.56,59.49,59.52,59000.0,40.5479,40.5888,40.5411,40.5616,59000.0
2006-04-21 13:20:00,59.53,59.53,59.43,59.5,116500.0,40.5684,40.5684,40.5002,40.5479,116500.0
2006-04-21 13:30:00,59.49,59.49,59.47,59.47,14200.0,40.5411,40.5411,40.5275,40.5275,14200.0
2006-04-21 13:40:00,59.46,59.5,59.45,59.5,33400.0,40.5207,40.5479,40.5138,40.5479,33400.0
2006-04-21 13:50:00,59.5,59.52,59.48,59.51,90300.0,40.5479,40.5616,40.5343,40.5547,90300.0
2006-04-21 14:00:00,59.51,59.51,59.44,59.46,104900.0,40.5547,40.5547,40.507,40.5207,104900.0
2006-04-21 14:10:00,59.45,59.47,59.37,59.4,145100.0,40.5138,40.5275,40.4593,40.4798,145100.0
2006-04-21 14:20:00,59.4,59.41,59.15,59.15,96700.0,40.4798,40.4866,40.3094,40.3094,96700.0
2006-04-21 14:30:00,59.14,59.15,58.64,58.8,88900.0,40.3026,40.3094,39.9619,40.0709,88900.0
2006-04-21 14:40:00,58.78,58.83,58.61,58.62,84700.0,40.0573,40.0913,39.9414,39.9482,84700.0
2006-04-21 14:50:00,58.62,58.63,58.34,58.46,92300.0,39.9482,39.955,39.7574,39.8392,92300.0
2006-04-21 15:00:00,58.47,58.54,58.27,58.32,36800.0,39.846,39.8937,39.7097,39.7438,36800.0
2006-04-21 15:10:00,58.29,58.32,58.11,58.16,75300.0,39.7233,39.7438,39.6007,39.6347,75300.0
2006-04-21 15:20:00,58.17,58.18,58.08,58.1,81200.0,39.6416,39.6484,39.5802,39.5939,81200.0
2006-04-21 15:30:00,58.1,58.2,58.05,58.2,62200.0,39.5939,39.662,39.5598,39.662,62200.0
2006-04-21 15:40:00,58.2,58.56,58.19,58.39,92700.0,39.662,39.9073,39.6552,39.7915,92700.0
2006-04-21 15:50:00,58.39,58.43,58.32,58.37,77300.0,39.7915,39.8187,39.7438,39.7779,77300.0
2006-04-24 09:30:00,58.25,58.31,58.13,58.3,53900.0,39.6961,39.737,39.6143,39.7302,53900.0
2006-04-24 09:40:00,58.3,58.42,58.23,58.27,62600.0,39.7302,39.8119,39.6824,39.7097,62600.0
2006-04-24 09:50:00,58.27,58.46,57.99,57.99,49400.0,39.7097,39.8392,39.5189,39.5189,49400.0
2006-04-24 10:00:00,58.0,58.0,57.83,57.87,73800.0,39.5257,39.5257,39.4099,39.4371,73800.0
2006-04-24 10:10:00,57.86,57.98,57.82,57.93,30200.0,39.4303,39.5121,39.403,39.478,30200.0
2006-04-24 10:20:00,57.93,58.17,57.93,58.08,32500.0,39.478,39.6416,39.478,39.5802,32500.0
2006-04-24 10:30:00,58.05,58.48,58.05,58.44,20800.0,39.5598,39.8528,39.5598,39.8256,20800.0
2006-04-24 10:40:00,58.43,58.52,58.28,58.33,17400.0,39.8187,39.8801,39.7165,39.7506,17400.0
2006-04-24 10:50:00,58.33,58.33,58.02,58.12,26500.0,39.7506,39.7506,39.5393,39.6075,26500.0
2006-04-24 11:00:00,58.13,58.2,57.98,58.03,25800.0,39.6143,39.662,39.5121,39.5462,25800.0
2006-04-24 11:10:00,58.02,58.05,57.97,58.04,41500.0,39.5393,39.5598,39.5053,39.553,41500.0
2006-04-24 11:20:00,58.05,58.08,57.97,58.0,22200.0,39.5598,39.5802,39.5053,39.5257,22200.0
2006-04-24 11:30:00,58.01,58.03,57.98,58.01,10400.0,39.5325,39.5462,39.5121,39.5325,10400.0
2006-04-24 11:40:00,58.01,58.07,57.99,58.04,16300.0,39.5325,39.5734,39.5189,39.553,16300.0
2006-04-24 11:50:00,58.03,58.08,58.03,58.06,18400.0,39.5462,39.5802,39.5462,39.5666,18400.0
2006-04-24 12:00:00,58.08,58.17,58.07,58.13,17000.0,39.5802,39.6416,39.5734,39.6143,17000.0
2006-04-24 12:10:00,58.12,58.12,58.01,58.03,18600.0,39.6075,39.6075,39.5325,39.5462,18600.0
2006-04-24 12:20:00,58.03,58.04,58.0,58.03,13700.0,39.5462,39.553,39.5257,39.5462,13700.0
2006-04-24 12:30:00,58.03,58.06,58.01,58.03,6500.0,39.5462,39.5666,39.5325,39.5462,6500.0
2006-04-24 12:40:00,58.02,58.05,58.01,58.04,7300.0,39.5393,39.5598,39.5325,39.553,7300.0
2006-04-24 12:50:00,58.05,58.14,58.0,58.08,18200.0,39.5598,39.6211,39.5257,39.5802,18200.0
2006-04-24 13:00:00,58.07,58.11,57.99,58.04,12600.0,39.5734,39.6007,39.5189,39.553,12600.0
2006-04-24 13:10:00,58.07,58.07,58.01,58.01,5200.0,39.5734,39.5734,39.5325,39.5325,5200.0
2006-04-24 13:20:00,58.0,58.03,58.0,58.0,7700.0,39.5257,39.5462,39.5257,39.5257,7700.0
2006-04-24 13:30:00,58.02,58.08,57.95,58.02,11800.0,39.5393,39.5802,39.4916,39.5393,11800.0
2006-04-24 13:40:00,58.03,58.18,58.03,58.18,7000.0,39.5462,39.6484,39.5462,39.6484,7000.0
2006-04-24 13:50:00,58.17,58.26,58.15,58.19,13100.0,39.6416,39.7029,39.6279,39.6552,13100.0
2006-04-24 14:00:00,58.2,58.26,58.15,58.21,8800.0,39.662,39.7029,39.6279,39.6688,8800.0
2006-04-24 14:10:00,58.21,58.29,58.2,58.27,31200.0,39.6688,39.7233,39.662,39.7097,31200.0
2006-04-24 14:20:00,58.27,58.27,58.15,58.17,25200.0,39.7097,39.7097,39.6279,39.6416,25200.0
2006-04-24 14:30:00,58.16,58.26,58.16,58.23,18400.0,39.6347,39.7029,39.6347,39.6824,18400.0
2006-04-24 14:40:00,58.23,58.28,58.22,58.26,26400.0,39.6824,39.7165,39.6756,39.7029,26400.0
2006-04-24 14:50:00,58.27,58.29,58.24,58.26,12700.0,39.7097,39.7233,39.6893,39.7029,12700.0
2006-04-24 15:00:00,58.26,58.31,58.25,58.26,46200.0,39.7029,39.737,39.6961,39.7029,46200.0
2006-04-24 15:10:00,58.25,58.3,58.24,58.29,17100.0,39.6961,39.7302,39.6893,39.7233,17100.0
2006-04-24 15:20:00,58.29,58.31,58.27,58.31,15200.0,39.7233,39.737,39.7097,39.737,15200.0
2006-04-24 15:30:00,58.31,58.6,58.31,58.55,72800.0,39.737,39.9346,39.737,39.9005,72800.0
2006-04-24 15:40:00,58.55,58.77,58.48,58.74,67200.0,39.9005,40.0504,39.8528,40.03,67200.0
2006-04-24 15:50:00,58.74,58.78,58.53,58.6,88400.0,40.03,40.0573,39.8869,39.9346,88400.0
2006-04-25 09:30:00,58.8,59.1,58.75,58.97,80200.0,40.0709,40.2753,40.0368,40.1867,80200.0
2006-04-25 09:40:00,59.0,59.08,58.75,59.08,68300.0,40.2072,40.2617,40.0368,40.2617,68300.0
2006-04-25 09:50:00,59.05,59.2,59.0,59.14,47400.0,40.2413,40.3435,40.2072,40.3026,47400.0
2006-04-25 10:00:00,59.16,59.23,58.99,58.99,60600.0,40.3162,40.3639,40.2004,40.2004,60600.0
2006-04-25 10:10:00,58.98,59.11,58.92,59.1,40000.0,40.1936,40.2821,40.1527,40.2753,40000.0
2006-04-25 10:20:00,59.09,59.13,58.95,59.0,97400.0,40.2685,40.2958,40.1731,40.2072,97400.0
2006-04-25 10:30:00,59.0,59.01,58.77,58.79,85400.0,40.2072,40.214,40.0504,40.0641,85400.0
2006-04-25 10:40:00,58.79,58.85,58.75,58.8,84900.0,40.0641,40.105,40.0368,40.0709,84900.0
2006-04-25 10:50:00,58.82,58.98,58.82,58.96,72700.0,40.0845,40.1936,40.0845,40.1799,72700.0
2006-04-25 11:00:00,58.96,59.06,58.91,59.06,34900.0,40.1799,40.2481,40.1459,40.2481,34900.0
2006-04-25 11:10:00,59.04,59.1,58.91,59.07,52400.0,40.2344,40.2753,40.1459,40.2549,52400.0
2006-04-25 11:20:00,59.07,59.14,59.0,59.09,16800.0,40.2549,40.3026,40.2072,40.2685,16800.0
2006-04-25 11:30:00,59.11,59.23,59.03,59.16,33200.0,40.2821,40.3639,40.2276,40.3162,33200.0
2006-04-25 11:40:00,59.15,59.15,59.1,59.11,46300.0,40.3094,40.3094,40.2753,40.2821,46300.0
2006-04-25 11:50:00,59.11,59.17,59.1,59.12,35600.0,40.2821,40.323,40.2753,40.289,35600.0
2006-04-25 12:00:00,59.12,59.15,59.1,59.15,24400.0,40.289,40.3094,40.2753,40.3094,24400.0
2006-04-25 12:10:00,59.15,59.22,59.14,59.22,17600.0,40.3094,40.3571,40.3026,40.3571,17600.0
2006-04-25 12:20:00,59.22,59.25,59.15,59.25,27500.0,40.3571,40.3776,40.3094,40.3776,27500.0
2006-04-25 12:30:00,59.24,59.41,59.23,59.41,29700.0,40.3707,40.4866,40.3639,40.4866,29700.0
2006-04-25 12:40:00,59.4,59.65,59.37,59.64,68700.0,40.4798,40.6501,40.4593,40.6433,68700.0
2006-04-25 12:50:00,59.64,59.65,59.53,59.54,75600.0,40.6433,40.6501,40.5684,40.5752,75600.0
2006-04-25 13:00:00,59.53,59.53,59.25,59.34,40800.0,40.5684,40.5684,40.3776,40.4389,40800.0
2006-04-25 13:10:00,59.34,59.36,59.22,59.34,10900.0,40.4389,40.4525,40.3571,40.4389,10900.0
2006-04-25 13:20:00,59.32,59.41,59.26,59.41,17500.0,40.4253,40.4866,40.3844,40.4866,17500.0
2006-04-25 13:30:00,59.37,59.41,59.19,59.22,32500.0,40.4593,40.4866,40.3367,40.3571,32500.0
2006-04-25 13:40:00,59.23,59.26,59.16,59.26,43800.0,40.3639,40.3844,40.3162,40.3844,43800.0
2006-04-25 13:50:00,59.26,59.34,59.22,59.34,38000.0,40.3844,40.4389,40.3571,40.4389,38000.0
2006-04-25 14:00:00,59.34,59.38,59.3,59.36,21000.0,40.4389,40.4661,40.4116,40.4525,21000.0
2006-04-25 14:10:00,59.37,59.45,59.37,59.4,28200.0,40.4593,40.5138,40.4593,40.4798,28200.0
2006-04-25 14:20:00,59.4,59.49,59.39,59.47,27800.0,40.4798,40.5411,40.473,40.5275,27800.0
2006-04-25 14:30:00,59.47,59.49,59.43,59.45,84500.0,40.5275,40.5411,40.5002,40.5138,84500.0
2006-04-25 14:40:00,59.45,59.45,59.19,59.2,41300.0,40.5138,40.5138,40.3367,40.3435,41300.0
2006-04-25 14:50:00,59.21,59.26,59.14,59.2,24400.0,40.3503,40.3844,40.3026,40.3435,24400.0
2006-04-25 15:00:00,59.2,59.32,59.18,59.21,21500.0,40.3435,40.4253,40.3299,40.3503,21500.0
2006-04-25 15:10:00,59.21,59.29,59.18,59.27,34200.0,40.3503,40.4048,40.3299,40.3912,34200.0
2006-04-25 15:20:00,59.26,59.32,59.25,59.27,44700.0,40.3844,40.4253,40.3776,40.3912,44700.0
2006-04-25 15:30:00,59.25,59.32,59.23,59.3,55500.0,40.3776,40.4253,40.3639,40.4116,55500.0
2006-04-25 15:40:00,59.31,59.42,59.3,59.34,98400.0,40.4184,40.4934,40.4116,40.4389,98400.0
2006-04-25 15:50:00,59.34,59.43,59.25,59.42,74100.0,40.4389,40.5002,40.3776,40.4934,74100.0
2006-04-26 09:30:00,59.49,59.72,59.48,59.61,28100.0,40.5411,40.6978,40.5343,40.6229,28100.0
2006-04-26 09:40:00,59.61,59.71,59.61,59.71,19800.0,40.6229,40.691,40.6229,40.691,19800.0
2006-04-26 09:50:00,59.7,59.92,59.7,59.88,47700.0,40.6842,40.8341,40.6842,40.8069,47700.0
2006-04-26 10:00:00,59.88,60.25,59.87,60.11,172600.0,40.8069,41.059,40.8001,40.9636,172600.0
2006-04-26 10:10:00,60.1,60.2,60.1,60.2,68200.0,40.9568,41.025,40.9568,41.025,68200.0
2006-04-26 10:20:00,60.19,60.3,60.16,60.23,57500.0,41.0181,41.0931,40.9977,41.0454,57500.0
2006-04-26 10:30:00,60.23,60.39,60.21,60.37,93700.0,41.0454,41.1544,41.0318,41.1408,93700.0
2006-04-26 10:40:00,60.37,60.55,60.34,60.48,103700.0,41.1408,41.2635,41.1204,41.2158,103700.0
2006-04-26 10:50:00,60.46,60.58,60.42,60.42,59600.0,41.2021,41.2839,41.1749,41.1749,59600.0
2006-04-26 11:00:00,60.42,60.43,60.3,60.34,32000.0,41.1749,41.1817,41.0931,41.1204,32000.0
2006-04-26 11:10:00,60.34,60.43,60.33,60.38,21700.0,41.1204,41.1817,41.1136,41.1476,21700.0
2006-04-26 11:20:00,60.38,60.38,60.1,60.12,49300.0,41.1476,41.1476,40.9568,40.9704,49300.0
2006-04-26 11:30:00,60.12,60.17,60.01,60.06,63000.0,40.9704,41.0045,40.8955,40.9296,63000.0
2006-04-26 11:40:00,60.06,60.09,60.04,60.05,20000.0,40.9296,40.95,40.9159,40.9227,20000.0
2006-04-26 11:50:00,60.05,60.11,60.05,60.07,24400.0,40.9227,40.9636,40.9227,40.9364,24400.0
2006-04-26 12:00:00,60.06,60.06,60.01,60.02,9400.0,40.9296,40.9296,40.8955,40.9023,9400.0
2006-04-26 12:10:00,60.02,60.02,60.0,60.01,15300.0,40.9023,40.9023,40.8887,40.8955,15300.0
2006-04-26 12:20:00,60.01,60.01,59.93,59.94,74700.0,40.8955,40.8955,40.841,40.8478,74700.0
2006-04-26 12:30:00,59.94,59.95,59.9,59.92,16000.0,40.8478,40.8546,40.8205,40.8341,16000.0
2006-04-26 12:40:00,59.92,59.92,59.7,59.72,27300.0,40.8341,40.8341,40.6842,40.6978,27300.0
2006-04-26 12:50:00,59.71,59.77,59.7,59.74,22300.0,40.691,40.7319,40.6842,40.7115,22300.0
2006-04-26 13:00:00,59.74,59.98,59.74,59.98,28900.0,40.7115,40.875,40.7115,40.875,28900.0
2006-04-26 13:10:00,60.01,60.14,59.99,60.05,25100.0,40.8955,40.9841,40.8818,40.9227,25100.0
2006-04-26 13:20:00,60.05,60.13,60.05,60.1,15000.0,40.9227,40.9773,40.9227,40.9568,15000.0
2006-04-26 13:30:00,60.1,60.16,60.07,60.16,14700.0,40.9568,40.9977,40.9364,40.9977,14700.0
2006-04-26 13:40:00,60.16,60.27,60.16,60.25,26500.0,40.9977,41.0727,40.9977,41.059,26500.0
2006-04-26 13:50:00,60.25,60.35,60.2,60.34,38000.0,41.059,41.1272,41.025,41.1204,38000.0
2006-04-26 14:00:00,60.37,60.44,60.33,60.37,91400.0,41.1408,41.1885,41.1136,41.1408,91400.0
2006-04-26 14:10:00,60.37,60.43,60.31,60.34,48600.0,41.1408,41.1817,41.0999,41.1204,48600.0
2006-04-26 14:20:00,60.33,60.36,60.27,60.35,23800.0,41.1136,41.134,41.0727,41.1272,23800.0
2006-04-26 14:30:00,60.35,60.38,60.34,60.37,21000.0,41.1272,41.1476,41.1204,41.1408,21000.0
2006-04-26 14:40:00,60.38,60.41,60.37,60.41,33500.0,41.1476,41.1681,41.1408,41.1681,33500.0
2006-04-26 14:50:00,60.4,60.42,60.32,60.4,57900.0,41.1613,41.1749,41.1067,41.1613,57900.0
2006-04-26 15:00:00,60.41,60.57,60.4,60.49,77600.0,41.1681,41.2771,41.1613,41.2226,77600.0
2006-04-26 15:10:00,60.5,60.52,60.4,60.46,65300.0,41.2294,41.243,41.1613,41.2021,65300.0
2006-04-26 15:20:00,60.46,60.51,60.41,60.43,66800.0,41.2021,41.2362,41.1681,41.1817,66800.0
2006-04-26 15:30:00,60.4,60.49,60.4,60.46,60900.0,41.1613,41.2226,41.1613,41.2021,60900.0
2006-04-26 15:40:00,60.46,60.6,60.46,60.5,81700.0,41.2021,41.2975,41.2021,41.2294,81700.0
2006-04-26 15:50:00,60.5,60.57,60.48,60.57,102500.0,41.2294,41.2771,41.2158,41.2771,102500.0
2006-04-27 09:30:00,60.6,60.71,60.31,60.31,77700.0,41.2975,41.3725,41.0999,41.0999,77700.0
2006-04-27 09:40:00,60.29,60.37,60.1,60.27,50900.0,41.0863,41.1408,40.9568,41.0727,50900.0
2006-04-27 09:50:00,60.27,60.27,59.99,59.99,24300.0,41.0727,41.0727,40.8818,40.8818,24300.0
2006-04-27 10:00:00,59.99,60.38,59.9,60.38,99600.0,40.8818,41.1476,40.8205,41.1476,99600.0
2006-04-27 10:10:00,60.45,60.56,60.28,60.28,60100.0,41.1953,41.2703,41.0795,41.0795,60100.0
2006-04-27 10:20:00,60.28,60.37,59.96,60.16,85900.0,41.0795,41.1408,40.8614,40.9977,85900.0
2006-04-27 10:30:00,60.17,60.35,60.17,60.35,87200.0,41.0045,41.1272,41.0045,41.1272,87200.0
2006-04-27 10:40:00,60.35,60.36,60.2,60.36,42400.0,41.1272,41.134,41.025,41.134,42400.0
2006-04-27 10:50:00,60.36,60.47,60.25,60.36,30800.0,41.134,41.209,41.059,41.134,30800.0
2006-04-27 11:00:00,60.36,60.44,60.25,60.4,30400.0,41.134,41.1885,41.059,41.1613,30400.0
2006-04-27 11:10:00,60.4,60.49,60.29,60.32,20600.0,41.1613,41.2226,41.0863,41.1067,20600.0
2006-04-27 11:20:00,60.35,60.54,60.35,60.54,40400.0,41.1272,41.2567,41.1272,41.2567,40400.0
2006-04-27 11:30:00,60.55,60.58,60.36,60.38,19900.0,41.2635,41.2839,41.134,41.1476,19900.0
2006-04-27 11:40:00,60.4,60.63,60.3,60.61,37400.0,41.1613,41.318,41.0931,41.3044,37400.0
2006-04-27 11:50:00,60.6,60.81,60.6,60.7,29300.0,41.2975,41.4407,41.2975,41.3657,29300.0
2006-04-27 12:00:00,60.7,60.89,60.7,60.88,42000.0,41.3657,41.4952,41.3657,41.4884,42000.0
2006-04-27 12:10:00,60.88,61.03,60.84,61.0,46800.0,41.4884,41.5906,41.4611,41.5701,46800.0
2006-04-27 12:20:00,60.98,61.4,60.98,61.35,62200.0,41.5565,41.8427,41.5565,41.8087,62200.0
2006-04-27 12:30:00,61.35,61.36,61.25,61.27,53300.0,41.8087,41.8155,41.7405,41.7541,53300.0
2006-04-27 12:40:00,61.25,61.25,61.12,61.23,55700.0,41.7405,41.7405,41.6519,41.7269,55700.0
2006-04-27 12:50:00,61.14,61.14,60.93,61.03,41000.0,41.6655,41.6655,41.5224,41.5906,41000.0
2006-04-27 13:00:00,61.04,61.2,61.04,61.09,41600.0,41.5974,41.7064,41.5974,41.6315,41600.0
2006-04-27 13:10:00,61.13,61.17,61.02,61.08,20800.0,41.6587,41.686,41.5838,41.6247,20800.0
2006-04-27 13:20:00,61.05,61.07,61.0,61.05,20600.0,41.6042,41.6178,41.5701,41.6042,20600.0
2006-04-27 13:30:00,61.0,61.01,60.61,60.68,49300.0,41.5701,41.577,41.3044,41.3521,49300.0
2006-04-27 13:40:00,60.68,60.84,60.66,60.8,20800.0,41.3521,41.4611,41.3384,41.4338,20800.0
2006-04-27 13:50:00,60.73,60.9,60.65,60.88,25100.0,41.3861,41.502,41.3316,41.4884,25100.0
2006-04-27 14:00:00,60.88,60.97,60.83,60.94,14200.0,41.4884,41.5497,41.4543,41.5293,14200.0
2006-04-27 14:10:00,60.94,60.94,60.75,60.75,13600.0,41.5293,41.5293,41.3998,41.3998,13600.0
2006-04-27 14:20:00,60.71,60.83,60.65,60.83,19200.0,41.3725,41.4543,41.3316,41.4543,19200.0
2006-04-27 14:30:00,60.81,60.83,60.6,60.71,30100.0,41.4407,41.4543,41.2975,41.3725,30100.0
2006-04-27 14:40:00,60.71,60.73,60.59,60.67,19000.0,41.3725,41.3861,41.2907,41.3453,19000.0
2006-04-27 14:50:00,60.68,60.72,60.62,60.63,22800.0,41.3521,41.3793,41.3112,41.318,22800.0
2006-04-27 15:00:00,60.64,60.73,60.62,60.63,22000.0,41.3248,41.3861,41.3112,41.318,22000.0
2006-04-27 15:10:00,60.62,60.64,60.45,60.54,82900.0,41.3112,41.3248,41.1953,41.2567,82900.0
2006-04-27 15:20:00,60.52,60.52,60.38,60.42,37000.0,41.243,41.243,41.1476,41.1749,37000.0
2006-04-27 15:30:00,60.39,60.42,60.3,60.35,68200.0,41.1544,41.1749,41.0931,41.1272,68200.0
2006-04-27 15:40:00,60.38,60.4,60.23,60.23,54900.0,41.1476,41.1613,41.0454,41.0454,54900.0
2006-04-27 15:50:00,60.24,60.36,60.23,60.32,55000.0,41.0522,41.134,41.0454,41.1067,55000.0
2006-04-28 09:30:00,60.36,60.5,60.28,60.46,49400.0,41.134,41.2294,41.0795,41.2021,49400.0
2006-04-28 09:40:00,60.45,60.55,60.28,60.4,23000.0,41.1953,41.2635,41.0795,41.1613,23000.0
2006-04-28 09:50:00,60.4,60.55,60.29,60.4,21400.0,41.1613,41.2635,41.0863,41.1613,21400.0
2006-04-28 10:00:00,60.32,60.58,60.25,60.5,73400.0,41.1067,41.2839,41.059,41.2294,73400.0
2006-04-28 10:10:00,60.55,61.01,60.54,60.85,95300.0,41.2635,41.577,41.2567,41.4679,95300.0
2006-04-28 10:20:00,60.89,61.1,60.75,61.09,128500.0,41.4952,41.6383,41.3998,41.6315,128500.0
2006-04-28 10:30:00,61.09,61.09,60.97,61.03,56300.0,41.6315,41.6315,41.5497,41.5906,56300.0
2006-04-28 10:40:00,61.03,61.05,60.87,61.05,18700.0,41.5906,41.6042,41.4815,41.6042,18700.0
2006-04-28 10:50:00,61.03,61.05,60.9,60.97,27000.0,41.5906,41.6042,41.502,41.5497,27000.0
2006-04-28 11:00:00,60.94,61.02,60.88,61.02,32600.0,41.5293,41.5838,41.4884,41.5838,32600.0
2006-04-28 11:10:00,61.02,61.1,61.0,61.07,22800.0,41.5838,41.6383,41.5701,41.6178,22800.0
2006-04-28 11:20:00,61.02,61.03,61.0,61.01,19300.0,41.5838,41.5906,41.5701,41.577,19300.0
2006-04-28 11:30:00,61.0,61.08,60.99,61.0,36000.0,41.5701,41.6247,41.5633,41.5701,36000.0
2006-04-28 11:40:00,60.99,61.0,60.89,60.89,5100.0,41.5633,41.5701,41.4952,41.4952,5100.0
2006-04-28 11:50:00,60.89,61.0,60.89,60.97,9500.0,41.4952,41.5701,41.4952,41.5497,9500.0
2006-04-28 12:00:00,60.96,60.96,60.87,60.91,22400.0,41.5429,41.5429,41.4815,41.5088,22400.0
2006-04-28 12:10:00,60.91,60.96,60.78,60.78,27000.0,41.5088,41.5429,41.4202,41.4202,27000.0
2006-04-28 12:20:00,60.74,60.79,60.74,60.75,36500.0,41.393,41.427,41.393,41.3998,36500.0
2006-04-28 12:30:00,60.75,60.79,60.7,60.72,7100.0,41.3998,41.427,41.3657,41.3793,7100.0
2006-04-28 12:40:00,60.73,60.73,60.57,60.67,24500.0,41.3861,41.3861,41.2771,41.3453,24500.0
2006-04-28 12:50:00,60.67,60.81,60.67,60.76,37900.0,41.3453,41.4407,41.3453,41.4066,37900.0
2006-04-28 13:00:00,60.76,60.97,60.75,60.89,18200.0,41.4066,41.5497,41.3998,41.4952,18200.0
2006-04-28 13:10:00,60.87,60.87,60.73,60.77,28100.0,41.4815,41.4815,41.3861,41.4134,28100.0
2006-04-28 13:20:00,60.75,60.77,60.66,60.7,10800.0,41.3998,41.4134,41.3384,41.3657,10800.0
2006-04-28 13:30:00,60.7,60.77,60.69,60.74,35600.0,41.3657,41.4134,41.3589,41.393,35600.0
2006-04-28 13:40:00,60.74,60.77,60.64,60.7,15100.0,41.393,41.4134,41.3248,41.3657,15100.0
2006-04-28 13:50:00,60.71,60.73,60.63,60.71,8400.0,41.3725,41.3861,41.318,41.3725,8400.0
2006-04-28 14:00:00,60.7,60.72,60.63,60.68,10400.0,41.3657,41.3793,41.318,41.3521,10400.0
2006-04-28 14:10:00,60.69,60.75,60.65,60.67,15000.0,41.3589,41.3998,41.3316,41.3453,15000.0
2006-04-28 14:20:00,60.65,60.69,60.63,60.69,18400.0,41.3316,41.3589,41.318,41.3589,18400.0
2006-04-28 14:30:00,60.69,60.8,60.65,60.73,18700.0,41.3589,41.4338,41.3316,41.3861,18700.0
2006-04-28 14:40:00,60.75,60.75,60.66,60.71,7600.0,41.3998,41.3998,41.3384,41.3725,7600.0
2006-04-28 14:50:00,60.65,60.75,60.63,60.72,22800.0,41.3316,41.3998,41.318,41.3793,22800.0
2006-04-28 15:00:00,60.72,60.74,60.65,60.66,39100.0,41.3793,41.393,41.3316,41.3384,39100.0
2006-04-28 15:10:00,60.66,60.72,60.65,60.72,17000.0,41.3384,41.3793,41.3316,41.3793,17000.0
2006-04-28 15:20:00,60.71,60.84,60.69,60.78,12800.0,41.3725,41.4611,41.3589,41.4202,12800.0
2006-04-28 15:30:00,60.77,60.87,60.74,60.74,20600.0,41.4134,41.4815,41.393,41.393,20600.0
2006-04-28 15:40:00,60.71,60.82,60.67,60.73,30200.0,41.3725,41.4475,41.3453,41.3861,30200.0
2006-04-28 15:50:00,60.72,60.8,60.72,60.73,110300.0,41.3793,41.4338,41.3793,41.3861,110300.0
2006-05-01 09:30:00,61.2,61.29,61.14,61.28,170100.0,41.7064,41.7678,41.6655,41.761,170100.0
2006-05-01 09:40:00,61.29,61.93,61.29,61.68,202600.0,41.7678,42.2039,41.7678,42.0335,202600.0
2006-05-01 09:50:00,61.68,61.9,61.54,61.72,156800.0,42.0335,42.1835,41.9381,42.0608,156800.0
2006-05-01 10:00:00,61.75,61.91,61.61,61.76,67800.0,42.0812,42.1903,41.9858,42.0881,67800.0
2006-05-01 10:10:00,61.77,61.99,61.7,61.86,211300.0,42.0949,42.2448,42.0472,42.1562,211300.0
2006-05-01 10:20:00,61.89,62.13,61.72,61.8,78300.0,42.1767,42.3402,42.0608,42.1153,78300.0
2006-05-01 10:30:00,61.8,61.86,61.74,61.78,64000.0,42.1153,42.1562,42.0744,42.1017,64000.0
2006-05-01 10:40:00,61.77,61.89,61.7,61.86,87500.0,42.0949,42.1767,42.0472,42.1562,87500.0
2006-05-01 10:50:00,61.85,62.01,61.83,62.0,25600.0,42.1494,42.2584,42.1358,42.2516,25600.0
2006-05-01 11:00:00,62.01,62.03,61.9,61.9,61600.0,42.2584,42.2721,42.1835,42.1835,61600.0
2006-05-01 11:10:00,61.91,61.99,61.86,61.96,88500.0,42.1903,42.2448,42.1562,42.2244,88500.0
2006-05-01 11:20:00,61.96,62.0,61.94,61.96,24500.0,42.2244,42.2516,42.2107,42.2244,24500.0
2006-05-01 11:30:00,61.95,62.01,61.92,61.99,40300.0,42.2175,42.2584,42.1971,42.2448,40300.0
2006-05-01 11:40:00,61.99,62.0,61.88,61.94,23800.0,42.2448,42.2516,42.1698,42.2107,23800.0
2006-05-01 11:50:00,61.94,61.94,61.86,61.87,14900.0,42.2107,42.2107,42.1562,42.163,14900.0
2006-05-01 12:00:00,61.88,61.91,61.81,61.86,39200.0,42.1698,42.1903,42.1221,42.1562,39200.0
2006-05-01 12:10:00,61.84,61.87,61.76,61.76,20900.0,42.1426,42.163,42.0881,42.0881,20900.0
2006-05-01 12:20:00,61.76,62.12,61.73,62.12,33700.0,42.0881,42.3334,42.0676,42.3334,33700.0
2006-05-01 12:30:00,61.83,61.83,61.75,61.75,55200.0,42.1358,42.1358,42.0812,42.0812,55200.0
2006-05-01 12:40:00,61.75,61.75,61.57,61.6,115900.0,42.0812,42.0812,41.9586,41.979,115900.0
2006-05-01 12:50:00,61.57,61.57,61.27,61.3,38000.0,41.9586,41.9586,41.7541,41.7746,38000.0
2006-05-01 13:00:00,61.3,61.35,61.15,61.33,41000.0,41.7746,41.8087,41.6724,41.795,41000.0
2006-05-01 13:10:00,61.32,61.36,61.31,61.31,13900.0,41.7882,41.8155,41.7814,41.7814,13900.0
2006-05-01 13:20:00,61.3,61.31,61.2,61.22,32200.0,41.7746,41.7814,41.7064,41.7201,32200.0
2006-05-01 13:30:00,61.21,61.22,61.1,61.14,23800.0,41.7133,41.7201,41.6383,41.6655,23800.0
2006-05-01 13:40:00,61.14,61.16,61.07,61.11,19700.0,41.6655,41.6792,41.6178,41.6451,19700.0
2006-05-01 13:50:00,61.11,61.11,61.0,61.0,55700.0,41.6451,41.6451,41.5701,41.5701,55700.0
2006-05-01 14:00:00,60.98,60.99,60.85,60.88,30300.0,41.5565,41.5633,41.4679,41.4884,30300.0
2006-05-01 14:10:00,60.88,60.89,60.52,60.52,69200.0,41.4884,41.4952,41.243,41.243,69200.0
2006-05-01 14:20:00,60.53,60.91,60.48,60.79,47200.0,41.2498,41.5088,41.2158,41.427,47200.0
2006-05-01 14:30:00,60.8,60.87,60.79,60.81,85500.0,41.4338,41.4815,41.427,41.4407,85500.0
2006-05-01 14:40:00,60.83,60.85,60.67,60.76,34200.0,41.4543,41.4679,41.3453,41.4066,34200.0
2006-05-01 14:50:00,60.78,60.91,60.74,60.91,86200.0,41.4202,41.5088,41.393,41.5088,86200.0
2006-05-01 15:00:00,60.92,60.92,60.82,60.82,19100.0,41.5156,41.5156,41.4475,41.4475,19100.0
2006-05-01 15:10:00,60.82,61.0,60.79,60.83,36400.0,41.4475,41.5701,41.427,41.4543,36400.0
2006-05-01 15:20:00,60.81,60.89,60.7,60.77,98200.0,41.4407,41.4952,41.3657,41.4134,98200.0
2006-05-01 15:30:00,60.75,60.79,60.68,60.76,91400.0,41.3998,41.427,41.3521,41.4066,91400.0
2006-05-01 15:40:00,60.76,60.8,60.73,60.8,131400.0,41.4066,41.4338,41.3861,41.4338,131400.0
2006-05-01 15:50:00,60.81,60.97,60.79,60.86,145800.0,41.4407,41.5497,41.427,41.4747,145800.0
2006-05-02 09:30:00,61.02,61.8,61.02,61.37,130900.0,41.5838,42.1153,41.5838,41.8223,130900.0
2006-05-02 09:40:00,61.37,61.4,60.9,61.01,172800.0,41.8223,41.8427,41.502,41.577,172800.0
2006-05-02 09:50:00,60.98,61.37,60.88,61.32,93100.0,41.5565,41.8223,41.4884,41.7882,93100.0
2006-05-02 10:00:00,61.29,61.55,61.27,61.42,64200.0,41.7678,41.945,41.7541,41.8564,64200.0
2006-05-02 10:10:00,61.42,61.45,61.1,61.22,43000.0,41.8564,41.8768,41.6383,41.7201,43000.0
2006-05-02 10:20:00,61.24,61.45,61.2,61.3,49700.0,41.7337,41.8768,41.7064,41.7746,49700.0
2006-05-02 10:30:00,61.3,61.35,61.22,61.25,45300.0,41.7746,41.8087,41.7201,41.7405,45300.0
2006-05-02 10:40:00,61.27,61.4,61.21,61.34,49000.0,41.7541,41.8427,41.7133,41.8018,49000.0
2006-05-02 10:50:00,61.34,61.38,61.26,61.36,28300.0,41.8018,41.8291,41.7473,41.8155,28300.0
2006-05-02 11:00:00,61.37,61.39,61.27,61.3,52100.0,41.8223,41.8359,41.7541,41.7746,52100.0
2006-05-02 11:10:00,61.3,61.39,61.29,61.34,63200.0,41.7746,41.8359,41.7678,41.8018,63200.0
2006-05-02 11:20:00,61.34,61.39,61.3,61.32,31700.0,41.8018,41.8359,41.7746,41.7882,31700.0
2006-05-02 11:30:00,61.32,61.37,61.3,61.35,38900.0,41.7882,41.8223,41.7746,41.8087,38900.0
2006-05-02 11:40:00,61.35,61.35,61.27,61.27,21500.0,41.8087,41.8087,41.7541,41.7541,21500.0
2006-05-02 11:50:00,61.29,61.34,61.28,61.31,27500.0,41.7678,41.8018,41.761,41.7814,27500.0
2006-05-02 12:00:00,61.31,61.32,61.22,61.24,42100.0,41.7814,41.7882,41.7201,41.7337,42100.0
2006-05-02 12:10:00,61.23,61.25,61.15,61.25,20900.0,41.7269,41.7405,41.6724,41.7405,20900.0
2006-05-02 12:20:00,61.25,61.3,61.24,61.28,22900.0,41.7405,41.7746,41.7337,41.761,22900.0
2006-05-02 12:30:00,61.3,61.43,61.29,61.4,35500.0,41.7746,41.8632,41.7678,41.8427,35500.0
2006-05-02 12:40:00,61.38,61.43,61.29,61.43,25200.0,41.8291,41.8632,41.7678,41.8632,25200.0
2006-05-02 12:50:00,61.43,61.44,61.37,61.37,37400.0,41.8632,41.87,41.8223,41.8223,37400.0
2006-05-02 13:00:00,61.37,61.38,61.31,61.31,31100.0,41.8223,41.8291,41.7814,41.7814,31100.0
2006-05-02 13:10:00,61.3,61.33,61.27,61.31,22900.0,41.7746,41.795,41.7541,41.7814,22900.0
2006-05-02 13:20:00,61.31,61.32,61.29,61.29,21100.0,41.7814,41.7882,41.7678,41.7678,21100.0
2006-05-02 13:30:00,61.29,61.3,61.25,61.28,44500.0,41.7678,41.7746,41.7405,41.761,44500.0
2006-05-02 13:40:00,61.28,61.33,61.23,61.31,42400.0,41.761,41.795,41.7269,41.7814,42400.0
2006-05-02 13:50:00,61.3,61.35,61.23,61.33,115100.0,41.7746,41.8087,41.7269,41.795,115100.0
2006-05-02 14:00:00,61.31,61.32,61.24,61.27,28600.0,41.7814,41.7882,41.7337,41.7541,28600.0
2006-05-02 14:10:00,61.27,61.32,61.25,61.31,25100.0,41.7541,41.7882,41.7405,41.7814,25100.0
2006-05-02 14:20:00,61.31,61.32,61.24,61.27,30100.0,41.7814,41.7882,41.7337,41.7541,30100.0
2006-05-02 14:30:00,61.27,61.32,61.25,61.32,40100.0,41.7541,41.7882,41.7405,41.7882,40100.0
2006-05-02 14:40:00,61.32,61.32,61.27,61.31,82900.0,41.7882,41.7882,41.7541,41.7814,82900.0
2006-05-02 14:50:00,61.32,61.33,61.0,61.14,76200.0,41.7882,41.795,41.5701,41.6655,76200.0
2006-05-02 15:00:00,61.12,61.25,61.09,61.23,41400.0,41.6519,41.7405,41.6315,41.7269,41400.0
2006-05-02 15:10:00,61.22,61.24,61.15,61.22,47900.0,41.7201,41.7337,41.6724,41.7201,47900.0
2006-05-02 15:20:00,61.22,61.23,61.17,61.2,38600.0,41.7201,41.7269,41.686,41.7064,38600.0
2006-05-02 15:30:00,61.2,61.32,61.13,61.16,69100.0,41.7064,41.7882,41.6587,41.6792,69100.0
2006-05-02 15:40:00,61.17,61.25,61.17,61.21,51900.0,41.686,41.7405,41.686,41.7133,51900.0
2006-05-02 15:50:00,61.21,61.26,61.19,61.24,85100.0,41.7133,41.7473,41.6996,41.7337,85100.0
2006-05-03 09:30:00,60.6,60.83,60.58,60.82,99400.0,41.2975,41.4543,41.2839,41.4475,99400.0
2006-05-03 09:40:00,60.82,60.95,60.74,60.85,62200.0,41.4475,41.5361,41.393,41.4679,62200.0
2006-05-03 09:50:00,60.88,60.9,60.69,60.72,70200.0,41.4884,41.502,41.3589,41.3793,70200.0
2006-05-03 10:00:00,60.72,60.76,60.64,60.7,22100.0,41.3793,41.4066,41.3248,41.3657,22100.0
2006-05-03 10:10:00,60.72,60.82,60.62,60.8,63400.0,41.3793,41.4475,41.3112,41.4338,63400.0
2006-05-03 10:20:00,60.77,60.86,60.72,60.79,45800.0,41.4134,41.4747,41.3793,41.427,45800.0
2006-05-03 10:30:00,60.78,61.23,60.78,61.21,52300.0,41.4202,41.7269,41.4202,41.7133,52300.0
2006-05-03 10:40:00,61.23,61.23,61.1,61.11,17700.0,41.7269,41.7269,41.6383,41.6451,17700.0
2006-05-03 10:50:00,61.11,61.16,61.07,61.15,38900.0,41.6451,41.6792,41.6178,41.6724,38900.0
2006-05-03 11:00:00,61.16,61.43,61.16,61.39,22200.0,41.6792,41.8632,41.6792,41.8359,22200.0
2006-05-03 11:10:00,61.38,61.41,61.29,61.29,34400.0,41.8291,41.8495,41.7678,41.7678,34400.0
2006-05-03 11:20:00,61.25,61.29,61.15,61.29,21500.0,41.7405,41.7678,41.6724,41.7678,21500.0
2006-05-03 11:30:00,61.29,61.29,61.15,61.2,29400.0,41.7678,41.7678,41.6724,41.7064,29400.0
2006-05-03 11:40:00,61.2,61.27,61.11,61.12,42800.0,41.7064,41.7541,41.6451,41.6519,42800.0
2006-05-03 11:50:00,61.14,61.25,61.12,61.24,43200.0,41.6655,41.7405,41.6519,41.7337,43200.0
2006-05-03 12:00:00,61.22,61.24,61.21,61.21,8300.0,41.7201,41.7337,41.7133,41.7133,8300.0
2006-05-03 12:10:00,61.21,61.22,61.2,61.21,16800.0,41.7133,41.7201,41.7064,41.7133,16800.0
2006-05-03 12:20:00,61.21,61.22,61.1,61.12,32000.0,41.7133,41.7201,41.6383,41.6519,32000.0
2006-05-03 12:30:00,61.13,61.16,61.06,61.12,19100.0,41.6587,41.6792,41.611,41.6519,19100.0
2006-05-03 12:40:00,61.11,61.12,60.88,60.94,38200.0,41.6451,41.6519,41.4884,41.5293,38200.0
2006-05-03 12:50:00,60.94,61.03,60.93,60.97,12700.0,41.5293,41.5906,41.5224,41.5497,12700.0
2006-05-03 13:00:00,60.95,61.0,60.94,60.98,8900.0,41.5361,41.5701,41.5293,41.5565,8900.0
2006-05-03 13:10:00,60.96,60.98,60.82,60.89,17100.0,41.5429,41.5565,41.4475,41.4952,17100.0
2006-05-03 13:20:00,60.89,60.9,60.63,60.66,33700.0,41.4952,41.502,41.318,41.3384,33700.0
2006-05-03 13:30:00,60.66,60.75,60.61,60.75,19700.0,41.3384,41.3998,41.3044,41.3998,19700.0
2006-05-03 13:40:00,60.73,60.75,60.6,60.66,26100.0,41.3861,41.3998,41.2975,41.3384,26100.0
2006-05-03 13:50:00,60.64,60.65,60.57,60.62,19200.0,41.3248,41.3316,41.2771,41.3112,19200.0
2006-05-03 14:00:00,60.62,60.63,60.44,60.46,36800.0,41.3112,41.318,41.1885,41.2021,36800.0
2006-05-03 14:10:00,60.49,60.5,60.24,60.34,34100.0,41.2226,41.2294,41.0522,41.1204,34100.0
2006-05-03 14:20:00,60.34,60.34,60.25,60.27,28300.0,41.1204,41.1204,41.059,41.0727,28300.0
2006-05-03 14:30:00,60.27,60.34,60.25,60.32,27500.0,41.0727,41.1204,41.059,41.1067,27500.0
2006-05-03 14:40:00,60.31,60.32,60.28,60.29,21800.0,41.0999,41.1067,41.0795,41.0863,21800.0
2006-05-03 14:50:00,60.29,60.31,60.1,60.14,35500.0,41.0863,41.0999,40.9568,40.9841,35500.0
2006-05-03 15:00:00,60.13,60.19,60.09,60.14,56000.0,40.9773,41.0181,40.95,40.9841,56000.0
2006-05-03 15:10:00,60.11,60.12,59.9,59.92,95600.0,40.9636,40.9704,40.8205,40.8341,95600.0
2006-05-03 15:20:00,59.92,60.2,59.92,60.2,60700.0,40.8341,41.025,40.8341,41.025,60700.0
2006-05-03 15:30:00,60.2,60.58,60.2,60.54,55300.0,41.025,41.2839,41.025,41.2567,55300.0
2006-05-03 15:40:00,60.57,60.57,60.44,60.45,128500.0,41.2771,41.2771,41.1885,41.1953,128500.0
2006-05-03 15:50:00,60.46,60.47,60.26,60.37,117300.0,41.2021,41.209,41.0658,41.1408,117300.0
2006-05-04 09:30:00,62.69,63.5,62.69,63.5,4300.0,42.7218,43.2738,42.7218,43.2738,4300.0
2006-05-04 09:40:00,63.3,63.52,62.91,63.0,669600.0,43.1375,43.2875,42.8718,42.9331,669600.0
2006-05-04 09:50:00,63.0,63.1,62.42,62.7,438500.0,42.9331,43.0012,42.5378,42.7287,438500.0
2006-05-04 10:00:00,62.7,62.8,62.53,62.59,432400.0,42.7287,42.7968,42.6128,42.6537,432400.0
2006-05-04 10:10:00,62.59,62.65,62.3,62.36,252600.0,42.6537,42.6946,42.4561,42.4969,252600.0
2006-05-04 10:20:00,62.35,62.4,62.1,62.23,233600.0,42.4901,42.5242,42.3198,42.4084,233600.0
2006-05-04 10:30:00,62.23,62.33,61.74,62.1,335900.0,42.4084,42.4765,42.0744,42.3198,335900.0
2006-05-04 10:40:00,62.06,62.09,61.79,61.99,150500.0,42.2925,42.313,42.1085,42.2448,150500.0
2006-05-04 10:50:00,61.97,62.08,61.91,62.05,62300.0,42.2312,42.3061,42.1903,42.2857,62300.0
2006-05-04 11:00:00,62.03,62.09,61.98,61.99,113100.0,42.2721,42.313,42.238,42.2448,113100.0
2006-05-04 11:10:00,61.97,61.99,61.86,61.93,71200.0,42.2312,42.2448,42.1562,42.2039,71200.0
2006-05-04 11:20:00,61.93,61.99,61.89,61.91,50300.0,42.2039,42.2448,42.1767,42.1903,50300.0
2006-05-04 11:30:00,61.9,61.98,61.87,61.87,81900.0,42.1835,42.238,42.163,42.163,81900.0
2006-05-04 11:40:00,61.88,61.88,61.63,61.7,73100.0,42.1698,42.1698,41.9995,42.0472,73100.0
2006-05-04 11:50:00,61.69,61.74,61.64,61.64,107000.0,42.0404,42.0744,42.0063,42.0063,107000.0
2006-05-04 12:00:00,61.64,61.75,61.63,61.7,67200.0,42.0063,42.0812,41.9995,42.0472,67200.0
2006-05-04 12:10:00,61.7,61.74,61.64,61.71,73200.0,42.0472,42.0744,42.0063,42.054,73200.0
2006-05-04 12:20:00,61.71,61.87,61.66,61.8,83700.0,42.054,42.163,42.0199,42.1153,83700.0
2006-05-04 12:30:00,61.78,61.79,61.5,61.52,69000.0,42.1017,42.1085,41.9109,41.9245,69000.0
2006-05-04 12:40:00,61.5,61.73,61.46,61.73,35800.0,41.9109,42.0676,41.8836,42.0676,35800.0
2006-05-04 12:50:00,61.73,61.74,61.67,61.7,19600.0,42.0676,42.0744,42.0267,42.0472,19600.0
2006-05-04 13:00:00,61.7,61.72,61.6,61.63,43900.0,42.0472,42.0608,41.979,41.9995,43900.0
2006-05-04 13:10:00,61.63,61.89,61.63,61.89,46400.0,41.9995,42.1767,41.9995,42.1767,46400.0
2006-05-04 13:20:00,61.92,62.05,61.89,61.91,88200.0,42.1971,42.2857,42.1767,42.1903,88200.0
2006-05-04 13:30:00,61.93,62.09,61.92,62.05,49400.0,42.2039,42.313,42.1971,42.2857,49400.0
2006-05-04 13:40:00,62.06,62.1,62.04,62.09,49400.0,42.2925,42.3198,42.2789,42.313,49400.0
2006-05-04 13:50:00,62.09,62.36,62.08,62.35,116300.0,42.313,42.4969,42.3061,42.4901,116300.0
2006-05-04 14:00:00,62.35,62.78,62.35,62.72,268100.0,42.4901,42.7832,42.4901,42.7423,268100.0
2006-05-04 14:10:00,62.72,63.05,62.72,63.0,174500.0,42.7423,42.9672,42.7423,42.9331,174500.0
2006-05-04 14:20:00,63.0,63.24,63.0,63.22,142400.0,42.9331,43.0967,42.9331,43.083,142400.0
2006-05-04 14:30:00,63.24,63.65,63.23,63.37,244000.0,43.0967,43.3761,43.0898,43.1852,244000.0
2006-05-04 14:40:00,63.38,63.52,63.2,63.4,110400.0,43.1921,43.2875,43.0694,43.2057,110400.0
2006-05-04 14:50:00,63.35,63.39,63.2,63.2,121100.0,43.1716,43.1989,43.0694,43.0694,121100.0
2006-05-04 15:00:00,63.2,63.34,63.14,63.14,98100.0,43.0694,43.1648,43.0285,43.0285,98100.0
2006-05-04 15:10:00,63.13,63.19,63.12,63.16,95500.0,43.0217,43.0626,43.0149,43.0421,95500.0
2006-05-04 15:20:00,63.16,63.26,62.97,63.22,127000.0,43.0421,43.1103,42.9127,43.083,127000.0
2006-05-04 15:30:00,63.28,63.39,63.11,63.16,190600.0,43.1239,43.1989,43.0081,43.0421,190600.0
2006-05-04 15:40:00,63.16,63.27,63.16,63.19,137700.0,43.0421,43.1171,43.0421,43.0626,137700.0
2006-05-04 15:50:00,63.18,63.41,63.05,63.25,244200.0,43.0558,43.2125,42.9672,43.1035,244200.0
2006-05-05 09:30:00,64.0,64.96,64.0,64.64,256700.0,43.6146,44.2688,43.6146,44.0507,256700.0
2006-05-05 09:40:00,64.65,64.71,64.47,64.65,130900.0,44.0575,44.0984,43.9349,44.0575,130900.0
2006-05-05 09:50:00,64.66,64.69,64.52,64.57,77900.0,44.0643,44.0848,43.9689,44.003,77900.0
2006-05-05 10:00:00,64.56,64.59,64.31,64.32,107100.0,43.9962,44.0166,43.8258,43.8326,107100.0
2006-05-05 10:10:00,64.37,64.47,64.2,64.2,134100.0,43.8667,43.9349,43.7509,43.7509,134100.0
2006-05-05 10:20:00,64.24,64.25,63.79,63.85,112800.0,43.7781,43.7849,43.4715,43.5124,112800.0
2006-05-05 10:30:00,63.88,64.08,63.65,63.81,107000.0,43.5328,43.6691,43.3761,43.4851,107000.0
2006-05-05 10:40:00,63.77,63.87,63.76,63.87,53000.0,43.4578,43.526,43.451,43.526,53000.0
2006-05-05 10:50:00,63.87,64.06,63.87,63.96,57600.0,43.526,43.6555,43.526,43.5873,57600.0
2006-05-05 11:00:00,63.97,64.07,63.92,63.98,68200.0,43.5941,43.6623,43.5601,43.6009,68200.0
2006-05-05 11:10:00,63.98,63.99,63.81,63.81,79000.0,43.6009,43.6078,43.4851,43.4851,79000.0
2006-05-05 11:20:00,63.82,63.86,63.76,63.79,48600.0,43.4919,43.5192,43.451,43.4715,48600.0
2006-05-05 11:30:00,63.78,63.85,63.74,63.76,40000.0,43.4646,43.5124,43.4374,43.451,40000.0
2006-05-05 11:40:00,63.78,63.8,63.7,63.7,31800.0,43.4646,43.4783,43.4101,43.4101,31800.0
2006-05-05 11:50:00,63.71,63.72,63.46,63.59,43200.0,43.4169,43.4238,43.2466,43.3352,43200.0
2006-05-05 12:00:00,63.6,63.63,63.41,63.48,24900.0,43.342,43.3624,43.2125,43.2602,24900.0
2006-05-05 12:10:00,63.47,63.48,63.26,63.26,35200.0,43.2534,43.2602,43.1103,43.1103,35200.0
2006-05-05 12:20:00,63.26,63.47,63.12,63.39,31000.0,43.1103,43.2534,43.0149,43.1989,31000.0
2006-05-05 12:30:00,63.38,63.58,63.38,63.52,19700.0,43.1921,43.3284,43.1921,43.2875,19700.0
2006-05-05 12:40:00,63.52,63.62,63.48,63.51,37800.0,43.2875,43.3556,43.2602,43.2806,37800.0
2006-05-05 12:50:00,63.47,63.5,63.39,63.41,11600.0,43.2534,43.2738,43.1989,43.2125,11600.0
2006-05-05 13:00:00,63.41,63.42,63.13,63.27,24200.0,43.2125,43.2193,43.0217,43.1171,24200.0
2006-05-05 13:10:00,63.31,63.39,63.21,63.35,19300.0,43.1444,43.1989,43.0762,43.1716,19300.0
2006-05-05 13:20:00,63.36,63.38,63.25,63.27,11900.0,43.1784,43.1921,43.1035,43.1171,11900.0
2006-05-05 13:30:00,63.25,63.39,63.24,63.35,32100.0,43.1035,43.1989,43.0967,43.1716,32100.0
2006-05-05 13:40:00,63.33,63.43,63.32,63.4,27500.0,43.158,43.2261,43.1512,43.2057,27500.0
2006-05-05 13:50:00,63.4,63.45,63.39,63.39,18200.0,43.2057,43.2398,43.1989,43.1989,18200.0
2006-05-05 14:00:00,63.38,63.38,63.19,63.22,19600.0,43.1921,43.1921,43.0626,43.083,19600.0
2006-05-05 14:10:00,63.22,63.32,63.13,63.21,43500.0,43.083,43.1512,43.0217,43.0762,43500.0
2006-05-05 14:20:00,63.21,63.33,63.15,63.21,28700.0,43.0762,43.158,43.0353,43.0762,28700.0
2006-05-05 14:30:00,63.21,63.25,63.15,63.17,58500.0,43.0762,43.1035,43.0353,43.0489,58500.0
2006-05-05 14:40:00,63.18,63.39,63.18,63.38,14700.0,43.0558,43.1989,43.0558,43.1921,14700.0
2006-05-05 14:50:00,63.38,63.4,63.3,63.31,16300.0,43.1921,43.2057,43.1375,43.1444,16300.0
2006-05-05 15:00:00,63.32,63.35,63.24,63.3,23200.0,43.1512,43.1716,43.0967,43.1375,23200.0
2006-05-05 15:10:00,63.28,63.42,63.28,63.39,23600.0,43.1239,43.2193,43.1239,43.1989,23600.0
2006-05-05 15:20:00,63.36,63.39,63.33,63.38,23500.0,43.1784,43.1989,43.158,43.1921,23500.0
2006-05-05 15:30:00,63.39,63.51,63.37,63.5,77000.0,43.1989,43.2806,43.1852,43.2738,77000.0
2006-05-05 15:40:00,63.49,63.6,63.41,63.41,59900.0,43.267,43.342,43.2125,43.2125,59900.0
2006-05-05 15:50:00,63.39,63.49,63.37,63.38,130200.0,43.1989,43.267,43.1852,43.1921,130200.0
2006-05-08 09:30:00,63.45,63.95,63.45,63.65,132700.0,43.2398,43.5805,43.2398,43.3761,132700.0
2006-05-08 09:40:00,63.67,64.26,63.64,64.17,112700.0,43.3897,43.7918,43.3692,43.7304,112700.0
2006-05-08 09:50:00,64.17,64.41,64.15,64.32,102800.0,43.7304,43.894,43.7168,43.8326,102800.0
2006-05-08 10:00:00,64.35,64.4,64.19,64.3,37900.0,43.8531,43.8872,43.7441,43.819,37900.0
2006-05-08 10:10:00,64.3,64.45,64.22,64.4,36800.0,43.819,43.9212,43.7645,43.8872,36800.0
2006-05-08 10:20:00,64.37,64.44,64.32,64.44,34800.0,43.8667,43.9144,43.8326,43.9144,34800.0
2006-05-08 10:30:00,64.45,64.45,64.21,64.23,32400.0,43.9212,43.9212,43.7577,43.7713,32400.0
2006-05-08 10:40:00,64.23,64.35,64.07,64.13,53000.0,43.7713,43.8531,43.6623,43.7032,53000.0
2006-05-08 10:50:00,64.15,64.18,64.08,64.11,15800.0,43.7168,43.7372,43.6691,43.6895,15800.0
2006-05-08 11:00:00,64.11,64.14,64.07,64.1,15900.0,43.6895,43.71,43.6623,43.6827,15900.0
2006-05-08 11:10:00,64.09,64.13,63.94,63.95,23700.0,43.6759,43.7032,43.5737,43.5805,23700.0
2006-05-08 11:20:00,63.94,64.04,63.9,64.0,25600.0,43.5737,43.6418,43.5464,43.6146,25600.0
2006-05-08 11:30:00,63.99,64.12,63.97,64.11,12900.0,43.6078,43.6964,43.5941,43.6895,12900.0
2006-05-08 11:40:00,64.12,64.17,64.05,64.07,22900.0,43.6964,43.7304,43.6486,43.6623,22900.0
2006-05-08 11:50:00,64.04,64.12,64.04,64.07,45400.0,43.6418,43.6964,43.6418,43.6623,45400.0
2006-05-08 12:00:00,64.06,64.24,64.06,64.23,20000.0,43.6555,43.7781,43.6555,43.7713,20000.0
2006-05-08 12:10:00,64.22,64.22,64.14,64.19,13200.0,43.7645,43.7645,43.71,43.7441,13200.0
2006-05-08 12:20:00,64.18,64.21,64.12,64.21,16400.0,43.7372,43.7577,43.6964,43.7577,16400.0
2006-05-08 12:30:00,64.22,64.22,64.12,64.19,17600.0,43.7645,43.7645,43.6964,43.7441,17600.0
2006-05-08 12:40:00,64.18,64.31,64.18,64.29,19100.0,43.7372,43.8258,43.7372,43.8122,19100.0
2006-05-08 12:50:00,64.31,64.35,64.28,64.3,6800.0,43.8258,43.8531,43.8054,43.819,6800.0
2006-05-08 13:00:00,64.3,64.36,64.27,64.27,20800.0,43.819,43.8599,43.7986,43.7986,20800.0
2006-05-08 13:10:00,64.27,64.27,64.13,64.2,23900.0,43.7986,43.7986,43.7032,43.7509,23900.0
2006-05-08 13:20:00,64.19,64.23,64.18,64.22,6400.0,43.7441,43.7713,43.7372,43.7645,6400.0
2006-05-08 13:30:00,64.22,64.23,64.21,64.23,15400.0,43.7645,43.7713,43.7577,43.7713,15400.0
2006-05-08 13:40:00,64.23,64.33,64.22,64.3,31600.0,43.7713,43.8395,43.7645,43.819,31600.0
2006-05-08 13:50:00,64.34,64.39,64.3,64.38,25700.0,43.8463,43.8803,43.819,43.8735,25700.0
2006-05-08 14:00:00,64.39,64.69,64.39,64.67,121200.0,43.8803,44.0848,43.8803,44.0712,121200.0
2006-05-08 14:10:00,64.66,64.81,64.65,64.72,34000.0,44.0643,44.1666,44.0575,44.1052,34000.0
2006-05-08 14:20:00,64.73,64.85,64.73,64.84,34400.0,44.1121,44.1938,44.1121,44.187,34400.0
2006-05-08 14:30:00,64.84,64.86,64.77,64.82,38300.0,44.187,44.2006,44.1393,44.1734,38300.0
2006-05-08 14:40:00,64.82,64.87,64.76,64.83,24300.0,44.1734,44.2075,44.1325,44.1802,24300.0
2006-05-08 14:50:00,64.84,65.1,64.83,65.01,86900.0,44.187,44.3642,44.1802,44.3029,86900.0
2006-05-08 15:00:00,65.0,65.04,64.9,64.97,40500.0,44.2961,44.3233,44.2279,44.2756,40500.0
2006-05-08 15:10:00,64.96,65.03,64.91,64.91,48300.0,44.2688,44.3165,44.2347,44.2347,48300.0
2006-05-08 15:20:00,64.92,64.96,64.88,64.95,40000.0,44.2415,44.2688,44.2143,44.262,40000.0
2006-05-08 15:30:00,64.95,65.09,64.93,65.06,110000.0,44.262,44.3574,44.2483,44.3369,110000.0
2006-05-08 15:40:00,65.07,65.19,64.92,64.94,142500.0,44.3438,44.4255,44.2415,44.2552,142500.0
2006-05-08 15:50:00,64.96,65.1,64.95,65.04,96500.0,44.2688,44.3642,44.262,44.3233,96500.0
2006-05-09 09:30:00,64.6,64.8,64.6,64.75,27800.0,44.0235,44.1598,44.0235,44.1257,27800.0
2006-05-09 09:40:00,64.75,64.75,64.33,64.33,30200.0,44.1257,44.1257,43.8395,43.8395,30200.0
2006-05-09 09:50:00,64.35,64.6,64.08,64.5,85300.0,43.8531,44.0235,43.6691,43.9553,85300.0
2006-05-09 10:00:00,64.52,64.62,64.4,64.57,112800.0,43.9689,44.0371,43.8872,44.003,112800.0
2006-05-09 10:10:00,64.56,64.69,64.46,64.46,31800.0,43.9962,44.0848,43.9281,43.9281,31800.0
2006-05-09 10:20:00,64.46,64.49,64.45,64.47,27700.0,43.9281,43.9485,43.9212,43.9349,27700.0
2006-05-09 10:30:00,64.47,64.6,64.42,64.58,61000.0,43.9349,44.0235,43.9008,44.0098,61000.0
2006-05-09 10:40:00,64.59,64.62,64.49,64.51,55500.0,44.0166,44.0371,43.9485,43.9621,55500.0
2006-05-09 10:50:00,64.5,64.52,64.36,64.38,20600.0,43.9553,43.9689,43.8599,43.8735,20600.0
2006-05-09 11:00:00,64.38,64.49,64.37,64.39,30800.0,43.8735,43.9485,43.8667,43.8803,30800.0
2006-05-09 11:10:00,64.4,64.46,64.36,64.43,59100.0,43.8872,43.9281,43.8599,43.9076,59100.0
2006-05-09 11:20:00,64.4,64.59,64.39,64.46,52100.0,43.8872,44.0166,43.8803,43.9281,52100.0
2006-05-09 11:30:00,64.43,64.54,64.39,64.53,79200.0,43.9076,43.9826,43.8803,43.9758,79200.0
2006-05-09 11:40:00,64.52,64.62,64.44,64.48,29600.0,43.9689,44.0371,43.9144,43.9417,29600.0
2006-05-09 11:50:00,64.46,64.49,64.38,64.38,17600.0,43.9281,43.9485,43.8735,43.8735,17600.0
2006-05-09 12:00:00,64.39,64.55,64.38,64.52,57300.0,43.8803,43.9894,43.8735,43.9689,57300.0
2006-05-09 12:10:00,64.52,64.55,64.48,64.51,18700.0,43.9689,43.9894,43.9417,43.9621,18700.0
2006-05-09 12:20:00,64.52,64.52,64.46,64.48,8200.0,43.9689,43.9689,43.9281,43.9417,8200.0
2006-05-09 12:30:00,64.47,64.5,64.46,64.48,15100.0,43.9349,43.9553,43.9281,43.9417,15100.0
2006-05-09 12:40:00,64.48,64.53,64.46,64.51,42500.0,43.9417,43.9758,43.9281,43.9621,42500.0
2006-05-09 12:50:00,64.48,64.5,64.46,64.5,33000.0,43.9417,43.9553,43.9281,43.9553,33000.0
2006-05-09 13:00:00,64.53,64.53,64.45,64.46,44000.0,43.9758,43.9758,43.9212,43.9281,44000.0
2006-05-09 13:10:00,64.47,64.51,64.37,64.39,23000.0,43.9349,43.9621,43.8667,43.8803,23000.0
2006-05-09 13:20:00,64.37,64.5,64.35,64.48,20200.0,43.8667,43.9553,43.8531,43.9417,20200.0
2006-05-09 13:30:00,64.48,64.52,64.41,64.43,21200.0,43.9417,43.9689,43.894,43.9076,21200.0
2006-05-09 13:40:00,64.42,64.43,64.35,64.41,88300.0,43.9008,43.9076,43.8531,43.894,88300.0
2006-05-09 13:50:00,64.4,64.45,64.4,64.45,17300.0,43.8872,43.9212,43.8872,43.9212,17300.0
2006-05-09 14:00:00,64.48,64.57,64.47,64.54,48600.0,43.9417,44.003,43.9349,43.9826,48600.0
2006-05-09 14:10:00,64.53,64.54,64.36,64.51,62700.0,43.9758,43.9826,43.8599,43.9621,62700.0
2006-05-09 14:20:00,64.51,64.52,64.34,64.49,36600.0,43.9621,43.9689,43.8463,43.9485,36600.0
2006-05-09 14:30:00,64.48,64.5,64.39,64.48,16600.0,43.9417,43.9553,43.8803,43.9417,16600.0
2006-05-09 14:40:00,64.48,64.48,64.32,64.32,26600.0,43.9417,43.9417,43.8326,43.8326,26600.0
2006-05-09 14:50:00,64.32,64.38,64.3,64.37,15200.0,43.8326,43.8735,43.819,43.8667,15200.0
2006-05-09 15:00:00,64.37,64.52,64.35,64.43,45600.0,43.8667,43.9689,43.8531,43.9076,45600.0
2006-05-09 15:10:00,64.43,64.48,64.33,64.34,23000.0,43.9076,43.9417,43.8395,43.8463,23000.0
2006-05-09 15:20:00,64.33,64.34,64.31,64.32,21600.0,43.8395,43.8463,43.8258,43.8326,21600.0
2006-05-09 15:30:00,64.31,64.43,64.31,64.43,41900.0,43.8258,43.9076,43.8258,43.9076,41900.0
2006-05-09 15:40:00,64.42,64.54,64.41,64.54,42900.0,43.9008,43.9826,43.894,43.9826,42900.0
2006-05-09 15:50:00,64.56,64.57,64.41,64.42,51200.0,43.9962,44.003,43.894,43.9008,51200.0
2006-05-10 09:30:00,64.16,64.45,64.1,64.42,61300.0,43.7236,43.9212,43.6827,43.9008,61300.0
2006-05-10 09:40:00,64.42,64.71,64.37,64.63,58700.0,43.9008,44.0984,43.8667,44.0439,58700.0
2006-05-10 09:50:00,64.62,64.78,64.62,64.67,36400.0,44.0371,44.1461,44.0371,44.0712,36400.0
2006-05-10 10:00:00,64.68,64.78,64.65,64.78,42200.0,44.078,44.1461,44.0575,44.1461,42200.0
2006-05-10 10:10:00,64.78,64.86,64.76,64.85,46100.0,44.1461,44.2006,44.1325,44.1938,46100.0
2006-05-10 10:20:00,64.85,64.85,64.7,64.7,19100.0,44.1938,44.1938,44.0916,44.0916,19100.0
2006-05-10 10:30:00,64.71,64.79,64.69,64.75,13100.0,44.0984,44.1529,44.0848,44.1257,13100.0
2006-05-10 10:40:00,64.75,64.8,64.72,64.76,14000.0,44.1257,44.1598,44.1052,44.1325,14000.0
2006-05-10 10:50:00,64.73,64.74,64.58,64.58,15300.0,44.1121,44.1189,44.0098,44.0098,15300.0
2006-05-10 11:00:00,64.59,64.6,64.52,64.52,9400.0,44.0166,44.0235,43.9689,43.9689,9400.0
2006-05-10 11:10:00,64.54,64.57,64.35,64.47,19500.0,43.9826,44.003,43.8531,43.9349,19500.0
2006-05-10 11:20:00,64.47,64.59,64.42,64.57,18900.0,43.9349,44.0166,43.9008,44.003,18900.0
2006-05-10 11:30:00,64.57,64.7,64.57,64.7,12200.0,44.003,44.0916,44.003,44.0916,12200.0
2006-05-10 11:40:00,64.71,64.82,64.69,64.71,36000.0,44.0984,44.1734,44.0848,44.0984,36000.0
2006-05-10 11:50:00,64.68,64.72,64.65,64.72,14000.0,44.078,44.1052,44.0575,44.1052,14000.0
2006-05-10 12:00:00,64.72,64.72,64.69,64.7,8700.0,44.1052,44.1052,44.0848,44.0916,8700.0
2006-05-10 12:10:00,64.69,64.69,64.58,64.58,10000.0,44.0848,44.0848,44.0098,44.0098,10000.0
2006-05-10 12:20:00,64.59,64.63,64.58,64.62,11800.0,44.0166,44.0439,44.0098,44.0371,11800.0
2006-05-10 12:30:00,64.6,64.7,64.6,64.68,19700.0,44.0235,44.0916,44.0235,44.078,19700.0
2006-05-10 12:40:00,64.68,64.77,64.63,64.67,10200.0,44.078,44.1393,44.0439,44.0712,10200.0
2006-05-10 12:50:00,64.65,64.82,64.65,64.82,10000.0,44.0575,44.1734,44.0575,44.1734,10000.0
2006-05-10 13:00:00,64.81,64.83,64.71,64.76,9900.0,44.1666,44.1802,44.0984,44.1325,9900.0
2006-05-10 13:10:00,64.76,64.8,64.75,64.77,4700.0,44.1325,44.1598,44.1257,44.1393,4700.0
2006-05-10 13:20:00,64.77,64.97,64.74,64.96,14500.0,44.1393,44.2756,44.1189,44.2688,14500.0
2006-05-10 13:30:00,64.96,65.07,64.92,65.07,34000.0,44.2688,44.3438,44.2415,44.3438,34000.0
2006-05-10 13:40:00,65.06,65.1,65.02,65.09,26600.0,44.3369,44.3642,44.3097,44.3574,26600.0
2006-05-10 13:50:00,65.08,65.08,64.92,64.95,33500.0,44.3506,44.3506,44.2415,44.262,33500.0
2006-05-10 14:00:00,64.94,64.95,64.8,64.9,44400.0,44.2552,44.262,44.1598,44.2279,44400.0
2006-05-10 14:10:00,64.89,64.93,64.7,64.83,38800.0,44.2211,44.2483,44.0916,44.1802,38800.0
2006-05-10 14:20:00,64.8,64.99,64.75,64.83,39300.0,44.1598,44.2892,44.1257,44.1802,39300.0
2006-05-10 14:30:00,64.83,64.84,64.47,64.56,39200.0,44.1802,44.187,43.9349,43.9962,39200.0
2006-05-10 14:40:00,64.55,64.85,64.5,64.71,56900.0,43.9894,44.1938,43.9553,44.0984,56900.0
2006-05-10 14:50:00,64.66,64.77,64.64,64.74,28000.0,44.0643,44.1393,44.0507,44.1189,28000.0
2006-05-10 15:00:00,64.72,64.8,64.66,64.69,16100.0,44.1052,44.1598,44.0643,44.0848,16100.0
2006-05-10 15:10:00,64.71,64.77,64.69,64.77,15800.0,44.0984,44.1393,44.0848,44.1393,15800.0
2006-05-10 15:20:00,64.77,64.81,64.72,64.72,15500.0,44.1393,44.1666,44.1052,44.1052,15500.0
2006-05-10 15:30:00,64.74,64.75,64.66,64.67,35200.0,44.1189,44.1257,44.0643,44.0712,35200.0
2006-05-10 15:40:00,64.67,64.73,64.65,64.68,66500.0,44.0712,44.1121,44.0575,44.078,66500.0
2006-05-10 15:50:00,64.67,64.75,64.67,64.67,54600.0,44.0712,44.1257,44.0712,44.0712,54600.0
2006-05-11 09:30:00,64.08,64.25,63.79,63.91,101300.0,43.6691,43.7849,43.4715,43.5532,101300.0
2006-05-11 09:40:00,64.05,64.08,63.74,63.74,53600.0,43.6486,43.6691,43.4374,43.4374,53600.0
2006-05-11 09:50:00,63.75,63.81,63.65,63.76,65600.0,43.4442,43.4851,43.3761,43.451,65600.0
2006-05-11 10:00:00,63.79,63.94,63.6,63.65,33400.0,43.4715,43.5737,43.342,43.3761,33400.0
2006-05-11 10:10:00,63.61,63.83,63.61,63.82,34200.0,43.3488,43.4987,43.3488,43.4919,34200.0
2006-05-11 10:20:00,63.8,63.84,63.7,63.74,26400.0,43.4783,43.5055,43.4101,43.4374,26400.0
2006-05-11 10:30:00,63.76,63.8,63.61,63.65,28600.0,43.451,43.4783,43.3488,43.3761,28600.0
2006-05-11 10:40:00,63.63,63.65,63.43,63.47,88700.0,43.3624,43.3761,43.2261,43.2534,88700.0
2006-05-11 10:50:00,63.47,63.47,63.2,63.2,36300.0,43.2534,43.2534,43.0694,43.0694,36300.0
2006-05-11 11:00:00,63.21,63.35,63.19,63.31,33600.0,43.0762,43.1716,43.0626,43.1444,33600.0
2006-05-11 11:10:00,63.33,63.45,63.27,63.41,25300.0,43.158,43.2398,43.1171,43.2125,25300.0
2006-05-11 11:20:00,63.41,63.5,63.39,63.43,36900.0,43.2125,43.2738,43.1989,43.2261,36900.0
2006-05-11 11:30:00,63.43,63.5,63.39,63.45,59100.0,43.2261,43.2738,43.1989,43.2398,59100.0
2006-05-11 11:40:00,63.45,63.49,63.39,63.45,33500.0,43.2398,43.267,43.1989,43.2398,33500.0
2006-05-11 11:50:00,63.45,63.45,63.13,63.21,30100.0,43.2398,43.2398,43.0217,43.0762,30100.0
2006-05-11 12:00:00,63.22,63.26,63.12,63.12,20400.0,43.083,43.1103,43.0149,43.0149,20400.0
2006-05-11 12:10:00,63.11,63.14,63.01,63.05,35700.0,43.0081,43.0285,42.9399,42.9672,35700.0
2006-05-11 12:20:00,63.04,63.04,62.69,62.77,57300.0,42.9604,42.9604,42.7218,42.7764,57300.0
2006-05-11 12:30:00,62.77,62.81,62.49,62.52,65000.0,42.7764,42.8036,42.5855,42.606,65000.0
2006-05-11 12:40:00,62.53,62.56,62.45,62.51,45800.0,42.6128,42.6332,42.5583,42.5992,45800.0
2006-05-11 12:50:00,62.51,62.67,62.49,62.66,28600.0,42.5992,42.7082,42.5855,42.7014,28600.0
2006-05-11 13:00:00,62.66,62.73,62.61,62.68,28800.0,42.7014,42.7491,42.6673,42.715,28800.0
2006-05-11 13:10:00,62.68,62.69,62.64,62.64,25100.0,42.715,42.7218,42.6878,42.6878,25100.0
2006-05-11 13:20:00,62.64,62.72,62.5,62.69,37900.0,42.6878,42.7423,42.5924,42.7218,37900.0
2006-05-11 13:30:00,62.7,62.92,62.69,62.91,38200.0,42.7287,42.8786,42.7218,42.8718,38200.0
2006-05-11 13:40:00,62.91,62.98,62.83,62.84,25000.0,42.8718,42.9195,42.8172,42.8241,25000.0
2006-05-11 13:50:00,62.84,62.89,62.66,62.8,39200.0,42.8241,42.8581,42.7014,42.7968,39200.0
2006-05-11 14:00:00,62.81,62.91,62.81,62.87,44600.0,42.8036,42.8718,42.8036,42.8445,44600.0
2006-05-11 14:10:00,62.87,62.89,62.71,62.77,16500.0,42.8445,42.8581,42.7355,42.7764,16500.0
2006-05-11 14:20:00,62.77,62.88,62.76,62.79,36100.0,42.7764,42.8513,42.7695,42.79,36100.0
2006-05-11 14:30:00,62.8,62.83,62.78,62.78,23900.0,42.7968,42.8172,42.7832,42.7832,23900.0
2006-05-11 14:40:00,62.79,62.79,62.64,62.68,21800.0,42.79,42.79,42.6878,42.715,21800.0
2006-05-11 14:50:00,62.69,62.71,62.58,62.6,27000.0,42.7218,42.7355,42.6469,42.6605,27000.0
2006-05-11 15:00:00,62.62,62.63,62.56,62.6,34100.0,42.6741,42.6809,42.6332,42.6605,34100.0
2006-05-11 15:10:00,62.6,62.63,62.5,62.51,57300.0,42.6605,42.6809,42.5924,42.5992,57300.0
2006-05-11 15:20:00,62.51,62.64,62.49,62.55,61500.0,42.5992,42.6878,42.5855,42.6264,61500.0
2006-05-11 15:30:00,62.56,62.66,62.55,62.65,59100.0,42.6332,42.7014,42.6264,42.6946,59100.0
2006-05-11 15:40:00,62.64,62.78,62.55,62.55,88900.0,42.6878,42.7832,42.6264,42.6264,88900.0
2006-05-11 15:50:00,62.55,62.57,62.46,62.54,93800.0,42.6264,42.6401,42.5651,42.6196,93800.0
2006-05-12 09:30:00,62.24,62.48,62.1,62.3,36800.0,42.4152,42.5787,42.3198,42.4561,36800.0
2006-05-12 09:40:00,62.29,62.38,62.2,62.25,19600.0,42.4492,42.5106,42.3879,42.422,19600.0
2006-05-12 09:50:00,62.23,62.3,61.79,61.79,54200.0,42.4084,42.4561,42.1085,42.1085,54200.0
2006-05-12 10:00:00,61.81,62.13,61.5,61.51,74100.0,42.1221,42.3402,41.9109,41.9177,74100.0
2006-05-12 10:10:00,61.51,61.87,61.4,61.48,65800.0,41.9177,42.163,41.8427,41.8972,65800.0
2006-05-12 10:20:00,61.45,61.45,61.23,61.27,49700.0,41.8768,41.8768,41.7269,41.7541,49700.0
2006-05-12 10:30:00,61.3,61.39,61.24,61.39,38200.0,41.7746,41.8359,41.7337,41.8359,38200.0
2006-05-12 10:40:00,61.38,61.5,61.23,61.28,27200.0,41.8291,41.9109,41.7269,41.761,27200.0
2006-05-12 10:50:00,61.28,61.67,61.26,61.56,39100.0,41.761,42.0267,41.7473,41.9518,39100.0
2006-05-12 11:00:00,61.59,61.74,61.4,61.51,25100.0,41.9722,42.0744,41.8427,41.9177,25100.0
2006-05-12 11:10:00,61.48,61.81,61.48,61.79,20200.0,41.8972,42.1221,41.8972,42.1085,20200.0
2006-05-12 11:20:00,61.78,61.98,61.78,61.9,33500.0,42.1017,42.238,42.1017,42.1835,33500.0
2006-05-12 11:30:00,61.9,61.93,61.75,61.78,32200.0,42.1835,42.2039,42.0812,42.1017,32200.0
2006-05-12 11:40:00,61.78,61.78,61.46,61.55,34600.0,42.1017,42.1017,41.8836,41.945,34600.0
2006-05-12 11:50:00,61.56,61.66,61.52,61.66,7000.0,41.9518,42.0199,41.9245,42.0199,7000.0
2006-05-12 12:00:00,61.66,61.84,61.66,61.84,12800.0,42.0199,42.1426,42.0199,42.1426,12800.0
2006-05-12 12:10:00,61.85,62.01,61.82,61.92,23100.0,42.1494,42.2584,42.129,42.1971,23100.0
2006-05-12 12:20:00,61.93,61.97,61.92,61.93,7600.0,42.2039,42.2312,42.1971,42.2039,7600.0
2006-05-12 12:30:00,61.92,61.92,61.56,61.66,28500.0,42.1971,42.1971,41.9518,42.0199,28500.0
2006-05-12 12:40:00,61.63,61.75,61.6,61.62,13900.0,41.9995,42.0812,41.979,41.9927,13900.0
2006-05-12 12:50:00,61.62,61.77,61.56,61.77,13800.0,41.9927,42.0949,41.9518,42.0949,13800.0
2006-05-12 13:00:00,61.81,61.83,61.7,61.71,17300.0,42.1221,42.1358,42.0472,42.054,17300.0
2006-05-12 13:10:00,61.69,61.76,61.61,61.72,31500.0,42.0404,42.0881,41.9858,42.0608,31500.0
2006-05-12 13:20:00,61.68,61.87,61.68,61.81,14500.0,42.0335,42.163,42.0335,42.1221,14500.0
2006-05-12 13:30:00,61.81,61.9,61.81,61.84,10300.0,42.1221,42.1835,42.1221,42.1426,10300.0
2006-05-12 13:40:00,61.84,61.87,61.78,61.84,17100.0,42.1426,42.163,42.1017,42.1426,17100.0
2006-05-12 13:50:00,61.83,61.83,61.64,61.65,12000.0,42.1358,42.1358,42.0063,42.0131,12000.0
2006-05-12 14:00:00,61.65,61.7,61.64,61.67,16100.0,42.0131,42.0472,42.0063,42.0267,16100.0
2006-05-12 14:10:00,61.65,61.78,61.58,61.59,26800.0,42.0131,42.1017,41.9654,41.9722,26800.0
2006-05-12 14:20:00,61.59,61.63,61.51,61.54,25500.0,41.9722,41.9995,41.9177,41.9381,25500.0
2006-05-12 14:30:00,61.53,61.54,61.37,61.38,19500.0,41.9313,41.9381,41.8223,41.8291,19500.0
2006-05-12 14:40:00,61.38,61.43,61.29,61.33,19500.0,41.8291,41.8632,41.7678,41.795,19500.0
2006-05-12 14:50:00,61.33,61.34,61.27,61.27,16800.0,41.795,41.8018,41.7541,41.7541,16800.0
2006-05-12 15:00:00,61.28,61.46,61.26,61.41,30700.0,41.761,41.8836,41.7473,41.8495,30700.0
2006-05-12 15:10:00,61.41,61.41,61.31,61.4,36300.0,41.8495,41.8495,41.7814,41.8427,36300.0
2006-05-12 15:20:00,61.39,61.42,61.35,61.41,25400.0,41.8359,41.8564,41.8087,41.8495,25400.0
2006-05-12 15:30:00,61.4,61.5,61.35,61.49,46900.0,41.8427,41.9109,41.8087,41.9041,46900.0
2006-05-12 15:40:00,61.49,61.55,61.39,61.41,82700.0,41.9041,41.945,41.8359,41.8495,82700.0
2006-05-12 15:50:00,61.41,61.46,61.34,61.39,52400.0,41.8495,41.8836,41.8018,41.8359,52400.0
2006-05-15 09:30:00,61.3,61.71,61.02,61.7,60800.0,41.7746,42.054,41.5838,42.0472,60800.0
2006-05-15 09:40:00,61.71,61.96,61.71,61.81,75900.0,42.054,42.2244,42.054,42.1221,75900.0
2006-05-15 09:50:00,61.85,62.18,61.79,61.87,61200.0,42.1494,42.3743,42.1085,42.163,61200.0
2006-05-15 10:00:00,61.85,61.85,61.39,61.71,33700.0,42.1494,42.1494,41.8359,42.054,33700.0
2006-05-15 10:10:00,61.71,61.91,61.71,61.91,28200.0,42.054,42.1903,42.054,42.1903,28200.0
2006-05-15 10:20:00,61.91,62.08,61.78,62.0,33200.0,42.1903,42.3061,42.1017,42.2516,33200.0
2006-05-15 10:30:00,61.98,62.23,61.94,62.1,43300.0,42.238,42.4084,42.2107,42.3198,43300.0
2006-05-15 10:40:00,62.13,62.13,61.86,61.89,22000.0,42.3402,42.3402,42.1562,42.1767,22000.0
2006-05-15 10:50:00,61.91,61.91,61.55,61.56,36300.0,42.1903,42.1903,41.945,41.9518,36300.0
2006-05-15 11:00:00,61.54,61.66,61.53,61.64,23600.0,41.9381,42.0199,41.9313,42.0063,23600.0
2006-05-15 11:10:00,61.65,61.74,61.65,61.67,18200.0,42.0131,42.0744,42.0131,42.0267,18200.0
2006-05-15 11:20:00,61.68,61.68,61.46,61.47,22500.0,42.0335,42.0335,41.8836,41.8904,22500.0
2006-05-15 11:30:00,61.48,61.55,61.32,61.49,39900.0,41.8972,41.945,41.7882,41.9041,39900.0
2006-05-15 11:40:00,61.5,61.63,61.45,61.46,13400.0,41.9109,41.9995,41.8768,41.8836,13400.0
2006-05-15 11:50:00,61.46,61.47,61.37,61.46,32600.0,41.8836,41.8904,41.8223,41.8836,32600.0
2006-05-15 12:00:00,61.46,61.54,61.44,61.49,9000.0,41.8836,41.9381,41.87,41.9041,9000.0
2006-05-15 12:10:00,61.49,61.49,61.3,61.3,15800.0,41.9041,41.9041,41.7746,41.7746,15800.0
2006-05-15 12:20:00,61.3,61.34,61.27,61.3,23600.0,41.7746,41.8018,41.7541,41.7746,23600.0
2006-05-15 12:30:00,61.31,61.36,61.28,61.34,18000.0,41.7814,41.8155,41.761,41.8018,18000.0
2006-05-15 12:40:00,61.36,61.38,61.18,61.21,21400.0,41.8155,41.8291,41.6928,41.7133,21400.0
2006-05-15 12:50:00,61.2,61.31,61.19,61.3,23200.0,41.7064,41.7814,41.6996,41.7746,23200.0
2006-05-15 13:00:00,61.27,61.28,61.14,61.14,23100.0,41.7541,41.761,41.6655,41.6655,23100.0
2006-05-15 13:10:00,61.15,61.26,61.09,61.09,19900.0,41.6724,41.7473,41.6315,41.6315,19900.0
2006-05-15 13:20:00,61.1,61.13,60.92,61.0,44600.0,41.6383,41.6587,41.5156,41.5701,44600.0
2006-05-15 13:30:00,60.99,61.0,60.79,61.0,36000.0,41.5633,41.5701,41.427,41.5701,36000.0
2006-05-15 13:40:00,61.01,61.06,60.9,60.93,27000.0,41.577,41.611,41.502,41.5224,27000.0
2006-05-15 13:50:00,60.93,60.93,60.77,60.8,28700.0,41.5224,41.5224,41.4134,41.4338,28700.0
2006-05-15 14:00:00,60.8,60.97,60.8,60.91,29600.0,41.4338,41.5497,41.4338,41.5088,29600.0
2006-05-15 14:10:00,60.89,60.9,60.71,60.71,26400.0,41.4952,41.502,41.3725,41.3725,26400.0
2006-05-15 14:20:00,60.67,60.93,60.67,60.78,25100.0,41.3453,41.5224,41.3453,41.4202,25100.0
2006-05-15 14:30:00,60.78,60.81,60.72,60.73,63800.0,41.4202,41.4407,41.3793,41.3861,63800.0
2006-05-15 14:40:00,60.72,60.78,60.55,60.6,43900.0,41.3793,41.4202,41.2635,41.2975,43900.0
2006-05-15 14:50:00,60.6,60.7,60.44,60.58,65200.0,41.2975,41.3657,41.1885,41.2839,65200.0
2006-05-15 15:00:00,60.57,60.83,60.55,60.78,32800.0,41.2771,41.4543,41.2635,41.4202,32800.0
2006-05-15 15:10:00,60.76,60.98,60.75,60.98,31600.0,41.4066,41.5565,41.3998,41.5565,31600.0
2006-05-15 15:20:00,60.98,60.98,60.74,60.82,45700.0,41.5565,41.5565,41.393,41.4475,45700.0
2006-05-15 15:30:00,60.81,61.44,60.8,61.39,76200.0,41.4407,41.87,41.4338,41.8359,76200.0
2006-05-15 15:40:00,61.34,61.44,61.18,61.25,77300.0,41.8018,41.87,41.6928,41.7405,77300.0
2006-05-15 15:50:00,61.25,61.47,61.25,61.38,61500.0,41.7405,41.8904,41.7405,41.8291,61500.0
2006-05-16 09:30:00,61.36,61.99,61.0,61.01,59500.0,41.8155,42.2448,41.5701,41.577,59500.0
2006-05-16 09:40:00,61.0,61.1,60.23,60.69,41700.0,41.5701,41.6383,41.0454,41.3589,41700.0
2006-05-16 09:50:00,60.69,60.89,60.57,60.63,57500.0,41.3589,41.4952,41.2771,41.318,57500.0
2006-05-16 10:00:00,60.7,61.0,60.57,60.92,41200.0,41.3657,41.5701,41.2771,41.5156,41200.0
2006-05-16 10:10:00,60.92,60.93,60.26,60.68,105000.0,41.5156,41.5224,41.0658,41.3521,105000.0
2006-05-16 10:20:00,60.68,60.71,60.45,60.46,49100.0,41.3521,41.3725,41.1953,41.2021,49100.0
2006-05-16 10:30:00,60.46,60.66,60.27,60.33,35100.0,41.2021,41.3384,41.0727,41.1136,35100.0
2006-05-16 10:40:00,60.33,60.4,60.25,60.35,34200.0,41.1136,41.1613,41.059,41.1272,34200.0
2006-05-16 10:50:00,60.35,60.56,60.26,60.5,53300.0,41.1272,41.2703,41.0658,41.2294,53300.0
2006-05-16 11:00:00,60.54,60.66,60.44,60.52,39500.0,41.2567,41.3384,41.1885,41.243,39500.0
2006-05-16 11:10:00,60.53,60.61,60.46,60.46,49600.0,41.2498,41.3044,41.2021,41.2021,49600.0
2006-05-16 11:20:00,60.47,60.53,60.44,60.49,20700.0,41.209,41.2498,41.1885,41.2226,20700.0
2006-05-16 11:30:00,60.49,60.49,60.4,60.4,30300.0,41.2226,41.2226,41.1613,41.1613,30300.0
2006-05-16 11:40:00,60.4,60.43,60.2,60.32,73900.0,41.1613,41.1817,41.025,41.1067,73900.0
2006-05-16 11:50:00,60.32,60.34,60.14,60.19,66900.0,41.1067,41.1204,40.9841,41.0181,66900.0
2006-05-16 12:00:00,60.21,60.28,60.1,60.23,47500.0,41.0318,41.0795,40.9568,41.0454,47500.0
2006-05-16 12:10:00,60.22,60.22,60.01,60.11,64500.0,41.0386,41.0386,40.8955,40.9636,64500.0
2006-05-16 12:20:00,60.12,60.17,60.03,60.17,60700.0,40.9704,41.0045,40.9091,41.0045,60700.0
2006-05-16 12:30:00,60.17,60.32,60.14,60.3,43700.0,41.0045,41.1067,40.9841,41.0931,43700.0
2006-05-16 12:40:00,60.26,60.26,60.15,60.25,31000.0,41.0658,41.0658,40.9909,41.059,31000.0
2006-05-16 12:50:00,60.25,60.29,60.21,60.27,19200.0,41.059,41.0863,41.0318,41.0727,19200.0
2006-05-16 13:00:00,60.27,60.46,60.27,60.29,40500.0,41.0727,41.2021,41.0727,41.0863,40500.0
2006-05-16 13:10:00,60.3,60.63,60.29,60.48,52000.0,41.0931,41.318,41.0863,41.2158,52000.0
2006-05-16 13:20:00,60.48,60.53,60.25,60.37,30400.0,41.2158,41.2498,41.059,41.1408,30400.0
2006-05-16 13:30:00,60.34,60.41,60.21,60.21,23000.0,41.1204,41.1681,41.0318,41.0318,23000.0
2006-05-16 13:40:00,60.21,60.21,60.1,60.11,19900.0,41.0318,41.0318,40.9568,40.9636,19900.0
2006-05-16 13:50:00,60.11,60.22,60.06,60.19,45800.0,40.9636,41.0386,40.9296,41.0181,45800.0
2006-05-16 14:00:00,60.21,60.22,60.06,60.18,37200.0,41.0318,41.0386,40.9296,41.0113,37200.0
2006-05-16 14:10:00,60.19,60.19,60.1,60.13,42100.0,41.0181,41.0181,40.9568,40.9773,42100.0
2006-05-16 14:20:00,60.11,60.19,60.11,60.14,24000.0,40.9636,41.0181,40.9636,40.9841,24000.0
2006-05-16 14:30:00,60.14,60.29,60.14,60.29,47300.0,40.9841,41.0863,40.9841,41.0863,47300.0
2006-05-16 14:40:00,60.29,60.36,60.15,60.19,43900.0,41.0863,41.134,40.9909,41.0181,43900.0
2006-05-16 14:50:00,60.17,60.4,60.16,60.34,57400.0,41.0045,41.1613,40.9977,41.1204,57400.0
2006-05-16 15:00:00,60.33,60.35,60.1,60.19,84600.0,41.1136,41.1272,40.9568,41.0181,84600.0
2006-05-16 15:10:00,60.19,60.2,60.05,60.08,67100.0,41.0181,41.025,40.9227,40.9432,67100.0
2006-05-16 15:20:00,60.04,60.18,60.02,60.06,64300.0,40.9159,41.0113,40.9023,40.9296,64300.0
2006-05-16 15:30:00,60.04,60.1,59.93,60.09,170600.0,40.9159,40.9568,40.841,40.95,170600.0
2006-05-16 15:40:00,60.09,60.09,59.68,59.77,231700.0,40.95,40.95,40.6706,40.7319,231700.0
2006-05-16 15:50:00,59.76,59.8,59.5,59.75,233000.0,40.7251,40.7524,40.5479,40.7183,233000.0
2006-05-17 09:30:00,59.73,60.52,59.25,60.3,803300.0,40.7047,41.243,40.3776,41.0931,803300.0
2006-05-17 09:40:00,60.34,61.0,60.24,61.0,554500.0,41.1204,41.5701,41.0522,41.5701,554500.0
2006-05-17 09:50:00,61.0,61.4,61.0,61.09,536900.0,41.5701,41.8427,41.5701,41.6315,536900.0
2006-05-17 10:00:00,61.08,61.23,60.95,61.2,283700.0,41.6247,41.7269,41.5361,41.7064,283700.0
2006-05-17 10:10:00,61.2,61.23,60.55,60.7,284300.0,41.7064,41.7269,41.2635,41.3657,284300.0
2006-05-17 10:20:00,60.7,61.15,60.65,61.11,230200.0,41.3657,41.6724,41.3316,41.6451,230200.0
2006-05-17 10:30:00,61.11,61.35,61.05,61.08,297000.0,41.6451,41.8087,41.6042,41.6247,297000.0
2006-05-17 10:40:00,61.13,61.38,60.96,61.14,201300.0,41.6587,41.8291,41.5429,41.6655,201300.0
2006-05-17 10:50:00,61.14,61.27,61.09,61.17,182200.0,41.6655,41.7541,41.6315,41.686,182200.0
2006-05-17 11:00:00,61.17,61.19,60.92,60.95,142200.0,41.686,41.6996,41.5156,41.5361,142200.0
2006-05-17 11:10:00,60.95,61.08,60.68,61.01,151800.0,41.5361,41.6247,41.3521,41.577,151800.0
2006-05-17 11:20:00,60.99,61.04,60.83,60.94,101000.0,41.5633,41.5974,41.4543,41.5293,101000.0
2006-05-17 11:30:00,60.92,61.02,60.8,60.85,134200.0,41.5156,41.5838,41.4338,41.4679,134200.0
2006-05-17 11:40:00,60.85,60.99,60.82,60.85,165900.0,41.4679,41.5633,41.4475,41.4679,165900.0
2006-05-17 11:50:00,60.84,60.9,60.67,60.88,50300.0,41.4611,41.502,41.3453,41.4884,50300.0
2006-05-17 12:00:00,60.88,61.0,60.87,60.9,47000.0,41.4884,41.5701,41.4815,41.502,47000.0
2006-05-17 12:10:00,60.89,61.05,60.89,60.96,56800.0,41.4952,41.6042,41.4952,41.5429,56800.0
2006-05-17 12:20:00,60.95,61.11,60.95,61.04,94100.0,41.5361,41.6451,41.5361,41.5974,94100.0
2006-05-17 12:30:00,61.05,61.25,61.05,61.14,60400.0,41.6042,41.7405,41.6042,41.6655,60400.0
2006-05-17 12:40:00,61.14,61.19,61.05,61.12,42300.0,41.6655,41.6996,41.6042,41.6519,42300.0
2006-05-17 12:50:00,61.12,61.47,61.07,61.43,78700.0,41.6519,41.8904,41.6178,41.8632,78700.0
2006-05-17 13:00:00,61.47,61.47,61.17,61.4,104600.0,41.8904,41.8904,41.686,41.8427,104600.0
2006-05-17 13:10:00,61.41,61.7,61.39,61.48,66600.0,41.8495,42.0472,41.8359,41.8972,66600.0
2006-05-17 13:20:00,61.47,61.5,61.32,61.41,59100.0,41.8904,41.9109,41.7882,41.8495,59100.0
2006-05-17 13:30:00,61.41,61.53,61.34,61.44,74000.0,41.8495,41.9313,41.8018,41.87,74000.0
2006-05-17 13:40:00,61.43,61.52,61.25,61.44,58900.0,41.8632,41.9245,41.7405,41.87,58900.0
2006-05-17 13:50:00,61.42,61.73,61.4,61.69,108800.0,41.8564,42.0676,41.8427,42.0404,108800.0
2006-05-17 14:00:00,61.7,61.88,61.69,61.8,182700.0,42.0472,42.1698,42.0404,42.1153,182700.0
2006-05-17 14:10:00,61.79,61.89,61.67,61.79,179100.0,42.1085,42.1767,42.0267,42.1085,179100.0
2006-05-17 14:20:00,61.79,61.87,61.6,61.83,118200.0,42.1085,42.163,41.979,42.1358,118200.0
2006-05-17 14:30:00,61.83,61.84,61.55,61.55,71500.0,42.1358,42.1426,41.945,41.945,71500.0
2006-05-17 14:40:00,61.64,61.67,61.4,61.55,149200.0,42.0063,42.0267,41.8427,41.945,149200.0
2006-05-17 14:50:00,61.55,61.59,61.39,61.49,125800.0,41.945,41.9722,41.8359,41.9041,125800.0
2006-05-17 15:00:00,61.49,61.5,61.36,61.45,173400.0,41.9041,41.9109,41.8155,41.8768,173400.0
2006-05-17 15:10:00,61.45,61.48,61.0,61.07,163100.0,41.8768,41.8972,41.5701,41.6178,163100.0
2006-05-17 15:20:00,61.06,61.4,61.05,61.3,149600.0,41.611,41.8427,41.6042,41.7746,149600.0
2006-05-17 15:30:00,61.29,61.6,61.27,61.39,290700.0,41.7678,41.979,41.7541,41.8359,290700.0
2006-05-17 15:40:00,61.37,61.5,61.18,61.26,253200.0,41.8223,41.9109,41.6928,41.7473,253200.0
2006-05-17 15:50:00,61.26,61.26,61.01,61.01,212700.0,41.7473,41.7473,41.577,41.577,212700.0
2006-05-18 09:30:00,61.6,61.75,61.5,61.71,129300.0,41.979,42.0812,41.9109,42.054,129300.0
2006-05-18 09:40:00,61.71,62.15,61.71,61.97,156900.0,42.054,42.3538,42.054,42.2312,156900.0
2006-05-18 09:50:00,61.95,62.02,61.8,61.82,113600.0,42.2175,42.2652,42.1153,42.129,113600.0
2006-05-18 10:00:00,61.83,61.85,61.29,61.3,94500.0,42.1358,42.1494,41.7678,41.7746,94500.0
2006-05-18 10:10:00,61.37,61.37,61.03,61.25,137000.0,41.8223,41.8223,41.5906,41.7405,137000.0
2006-05-18 10:20:00,61.25,61.37,61.11,61.18,55500.0,41.7405,41.8223,41.6451,41.6928,55500.0
2006-05-18 10:30:00,61.18,61.18,60.61,60.8,116000.0,41.6928,41.6928,41.3044,41.4338,116000.0
2006-05-18 10:40:00,60.72,60.79,60.53,60.68,61800.0,41.3793,41.427,41.2498,41.3521,61800.0
2006-05-18 10:50:00,60.68,60.68,60.48,60.56,70900.0,41.3521,41.3521,41.2158,41.2703,70900.0
2006-05-18 11:00:00,60.56,60.56,60.4,60.44,71200.0,41.2703,41.2703,41.1613,41.1885,71200.0
2006-05-18 11:10:00,60.46,60.53,60.3,60.53,58500.0,41.2021,41.2498,41.0931,41.2498,58500.0
2006-05-18 11:20:00,60.53,61.1,60.53,61.01,49600.0,41.2498,41.6383,41.2498,41.577,49600.0
2006-05-18 11:30:00,61.04,61.25,60.99,61.21,41700.0,41.5974,41.7405,41.5633,41.7133,41700.0
2006-05-18 11:40:00,61.25,61.36,61.05,61.11,54500.0,41.7405,41.8155,41.6042,41.6451,54500.0
2006-05-18 11:50:00,61.11,61.14,60.63,60.97,32500.0,41.6451,41.6655,41.318,41.5497,32500.0
2006-05-18 12:00:00,61.05,61.17,61.02,61.16,21100.0,41.6042,41.686,41.5838,41.6792,21100.0
2006-05-18 12:10:00,61.16,61.16,60.85,60.95,35800.0,41.6792,41.6792,41.4679,41.5361,35800.0
2006-05-18 12:20:00,60.95,61.18,60.92,61.14,15600.0,41.5361,41.6928,41.5156,41.6655,15600.0
2006-05-18 12:30:00,61.11,61.24,61.09,61.16,24600.0,41.6451,41.7337,41.6315,41.6792,24600.0
2006-05-18 12:40:00,61.19,61.2,61.06,61.06,20100.0,41.6996,41.7064,41.611,41.611,20100.0
2006-05-18 12:50:00,61.02,61.11,61.0,61.0,16600.0,41.5838,41.6451,41.5701,41.5701,16600.0
2006-05-18 13:00:00,61.0,61.0,60.87,60.87,15600.0,41.5701,41.5701,41.4815,41.4815,15600.0
2006-05-18 13:10:00,60.83,60.95,60.81,60.92,18500.0,41.4543,41.5361,41.4407,41.5156,18500.0
2006-05-18 13:20:00,60.94,60.95,60.87,60.92,34900.0,41.5293,41.5361,41.4815,41.5156,34900.0
2006-05-18 13:30:00,60.92,60.96,60.85,60.92,27300.0,41.5156,41.5429,41.4679,41.5156,27300.0
2006-05-18 13:40:00,60.91,60.97,60.85,60.95,14700.0,41.5088,41.5497,41.4679,41.5361,14700.0
2006-05-18 13:50:00,60.95,61.04,60.93,60.98,13100.0,41.5361,41.5974,41.5224,41.5565,13100.0
2006-05-18 14:00:00,60.96,60.99,60.82,60.9,25400.0,41.5429,41.5633,41.4475,41.502,25400.0
2006-05-18 14:10:00,60.9,60.96,60.9,60.91,21900.0,41.502,41.5429,41.502,41.5088,21900.0
2006-05-18 14:20:00,60.92,60.97,60.9,60.92,15600.0,41.5156,41.5497,41.502,41.5156,15600.0
2006-05-18 14:30:00,60.93,61.24,60.93,61.23,35200.0,41.5224,41.7337,41.5224,41.7269,35200.0
2006-05-18 14:40:00,61.23,61.29,61.15,61.23,49400.0,41.7269,41.7678,41.6724,41.7269,49400.0
2006-05-18 14:50:00,61.23,61.28,61.12,61.23,46000.0,41.7269,41.761,41.6519,41.7269,46000.0
2006-05-18 15:00:00,61.25,61.31,61.24,61.26,57400.0,41.7405,41.7814,41.7337,41.7473,57400.0
2006-05-18 15:10:00,61.25,61.3,61.22,61.25,90800.0,41.7405,41.7746,41.7201,41.7405,90800.0
2006-05-18 15:20:00,61.25,61.34,61.16,61.17,140100.0,41.7405,41.8018,41.6792,41.686,140100.0
2006-05-18 15:30:00,61.16,61.25,61.1,61.18,89300.0,41.6792,41.7405,41.6383,41.6928,89300.0
2006-05-18 15:40:00,61.19,61.28,61.18,61.28,121200.0,41.6996,41.761,41.6928,41.761,121200.0
2006-05-18 15:50:00,61.27,61.27,61.2,61.21,118700.0,41.7541,41.7541,41.7064,41.7133,118700.0
2006-05-19 09:30:00,62.55,62.68,62.36,62.49,212400.0,42.6264,42.715,42.4969,42.5855,212400.0
2006-05-19 09:40:00,62.5,62.65,62.06,62.25,79200.0,42.5924,42.6946,42.2925,42.422,79200.0
2006-05-19 09:50:00,62.25,62.28,61.92,62.19,86600.0,42.422,42.4424,42.1971,42.3811,86600.0
2006-05-19 10:00:00,62.14,62.15,61.77,61.91,47300.0,42.347,42.3538,42.0949,42.1903,47300.0
2006-05-19 10:10:00,61.89,61.95,61.75,61.86,48200.0,42.1767,42.2175,42.0812,42.1562,48200.0
2006-05-19 10:20:00,61.85,62.1,61.83,62.1,72500.0,42.1494,42.3198,42.1358,42.3198,72500.0
2006-05-19 10:30:00,62.09,62.25,61.99,62.25,42800.0,42.313,42.422,42.2448,42.422,42800.0
2006-05-19 10:40:00,62.27,62.5,62.25,62.5,62600.0,42.4356,42.5924,42.422,42.5924,62600.0
2006-05-19 10:50:00,62.46,62.47,62.12,62.29,38100.0,42.5651,42.5719,42.3334,42.4492,38100.0
2006-05-19 11:00:00,62.29,62.35,62.18,62.18,41800.0,42.4492,42.4901,42.3743,42.3743,41800.0
2006-05-19 11:10:00,62.13,62.15,61.73,61.73,49800.0,42.3402,42.3538,42.0676,42.0676,49800.0
2006-05-19 11:20:00,61.77,62.15,61.65,62.15,70500.0,42.0949,42.3538,42.0131,42.3538,70500.0
2006-05-19 11:30:00,62.2,62.24,61.88,62.0,47300.0,42.3879,42.4152,42.1698,42.2516,47300.0
2006-05-19 11:40:00,62.03,62.11,61.87,61.92,29500.0,42.2721,42.3266,42.163,42.1971,29500.0
2006-05-19 11:50:00,61.95,61.97,61.88,61.94,18100.0,42.2175,42.2312,42.1698,42.2107,18100.0
2006-05-19 12:00:00,61.94,62.19,61.94,62.19,28200.0,42.2107,42.3811,42.2107,42.3811,28200.0
2006-05-19 12:10:00,62.2,62.25,62.06,62.17,46800.0,42.3879,42.422,42.2925,42.3675,46800.0
2006-05-19 12:20:00,62.18,62.18,62.05,62.1,22700.0,42.3743,42.3743,42.2857,42.3198,22700.0
2006-05-19 12:30:00,62.11,62.13,62.02,62.11,29000.0,42.3266,42.3402,42.2652,42.3266,29000.0
2006-05-19 12:40:00,62.09,62.13,62.05,62.05,38800.0,42.313,42.3402,42.2857,42.2857,38800.0
2006-05-19 12:50:00,62.05,62.14,62.04,62.06,30800.0,42.2857,42.347,42.2789,42.2925,30800.0
2006-05-19 13:00:00,62.03,62.04,61.88,62.01,38800.0,42.2721,42.2789,42.1698,42.2584,38800.0
2006-05-19 13:10:00,62.0,62.09,61.94,62.07,15800.0,42.2516,42.313,42.2107,42.2993,15800.0
2006-05-19 13:20:00,62.08,62.14,61.95,62.07,30300.0,42.3061,42.347,42.2175,42.2993,30300.0
2006-05-19 13:30:00,62.08,62.09,61.98,62.05,18500.0,42.3061,42.313,42.238,42.2857,18500.0
2006-05-19 13:40:00,62.05,62.35,61.99,62.31,31100.0,42.2857,42.4901,42.2448,42.4629,31100.0
2006-05-19 13:50:00,62.35,62.4,62.2,62.35,34800.0,42.4901,42.5242,42.3879,42.4901,34800.0
2006-05-19 14:00:00,62.35,62.35,62.15,62.22,22600.0,42.4901,42.4901,42.3538,42.4015,22600.0
2006-05-19 14:10:00,62.22,62.29,62.13,62.19,40100.0,42.4015,42.4492,42.3402,42.3811,40100.0
2006-05-19 14:20:00,62.19,62.25,62.12,62.16,40400.0,42.3811,42.422,42.3334,42.3607,40400.0
2006-05-19 14:30:00,62.15,62.16,61.77,61.85,42700.0,42.3538,42.3607,42.0949,42.1494,42700.0
2006-05-19 14:40:00,61.85,61.86,61.64,61.8,56800.0,42.1494,42.1562,42.0063,42.1153,56800.0
2006-05-19 14:50:00,61.81,61.83,61.58,61.62,66000.0,42.1221,42.1358,41.9654,41.9927,66000.0
2006-05-19 15:00:00,61.65,61.69,61.55,61.62,42400.0,42.0131,42.0404,41.945,41.9927,42400.0
2006-05-19 15:10:00,61.62,61.65,61.3,61.45,80400.0,41.9927,42.0131,41.7746,41.8768,80400.0
2006-05-19 15:20:00,61.48,61.81,61.41,61.8,54100.0,41.8972,42.1221,41.8495,42.1153,54100.0
2006-05-19 15:30:00,61.8,61.83,61.67,61.67,36000.0,42.1153,42.1358,42.0267,42.0267,36000.0
2006-05-19 15:40:00,61.67,62.08,61.67,62.01,72600.0,42.0267,42.3061,42.0267,42.2584,72600.0
2006-05-19 15:50:00,62.0,62.17,61.96,62.0,92300.0,42.2516,42.3675,42.2244,42.2516,92300.0
2006-05-22 09:30:00,61.35,61.42,60.89,61.2,81000.0,41.8087,41.8564,41.4952,41.7064,81000.0
2006-05-22 09:40:00,61.2,61.21,60.6,60.69,123400.0,41.7064,41.7133,41.2975,41.3589,123400.0
2006-05-22 09:50:00,60.68,60.75,60.0,60.05,143500.0,41.3521,41.3998,40.8887,40.9227,143500.0
2006-05-22 10:00:00,60.0,60.05,59.08,59.16,130000.0,40.8887,40.9227,40.2617,40.3162,130000.0
2006-05-22 10:10:00,59.22,59.62,59.0,59.0,125500.0,40.3571,40.6297,40.2072,40.2072,125500.0
2006-05-22 10:20:00,59.0,59.62,58.86,59.59,148300.0,40.2072,40.6297,40.1118,40.6093,148300.0
2006-05-22 10:30:00,59.62,59.98,59.43,59.92,70100.0,40.6297,40.875,40.5002,40.8341,70100.0
2006-05-22 10:40:00,59.92,59.99,59.71,59.96,63400.0,40.8341,40.8818,40.691,40.8614,63400.0
2006-05-22 10:50:00,59.96,60.23,59.96,60.12,44000.0,40.8614,41.0454,40.8614,40.9704,44000.0
2006-05-22 11:00:00,60.13,60.18,59.92,60.09,77000.0,40.9773,41.0113,40.8341,40.95,77000.0
2006-05-22 11:10:00,60.09,60.15,59.5,59.55,78600.0,40.95,40.9909,40.5479,40.582,78600.0
2006-05-22 11:20:00,59.55,59.69,59.5,59.58,35400.0,40.582,40.6774,40.5479,40.6024,35400.0
2006-05-22 11:30:00,59.6,59.89,59.5,59.5,67300.0,40.6161,40.8137,40.5479,40.5479,67300.0
2006-05-22 11:40:00,59.5,59.51,59.02,59.1,117500.0,40.5479,40.5547,40.2208,40.2753,117500.0
2006-05-22 11:50:00,59.1,59.1,58.51,58.91,134900.0,40.2753,40.2753,39.8733,40.1459,134900.0
2006-05-22 12:00:00,58.93,59.12,58.77,59.08,67100.0,40.1595,40.289,40.0504,40.2617,67100.0
2006-05-22 12:10:00,59.08,59.2,59.03,59.13,61100.0,40.2617,40.3435,40.2276,40.2958,61100.0
2006-05-22 12:20:00,59.13,59.18,59.03,59.18,36900.0,40.2958,40.3299,40.2276,40.3299,36900.0
2006-05-22 12:30:00,59.19,59.4,59.1,59.37,60900.0,40.3367,40.4798,40.2753,40.4593,60900.0
2006-05-22 12:40:00,59.33,59.5,59.15,59.44,107000.0,40.4321,40.5479,40.3094,40.507,107000.0
2006-05-22 12:50:00,59.41,59.46,59.25,59.34,61300.0,40.4866,40.5207,40.3776,40.4389,61300.0
2006-05-22 13:00:00,59.35,59.41,59.23,59.23,41200.0,40.4457,40.4866,40.3639,40.3639,41200.0
2006-05-22 13:10:00,59.25,59.62,59.25,59.61,43400.0,40.3776,40.6297,40.3776,40.6229,43400.0
2006-05-22 13:20:00,59.6,59.73,59.57,59.69,32000.0,40.6161,40.7047,40.5956,40.6774,32000.0
2006-05-22 13:30:00,59.72,59.74,59.45,59.52,36200.0,40.6978,40.7115,40.5138,40.5616,36200.0
2006-05-22 13:40:00,59.53,59.72,59.51,59.65,33600.0,40.5684,40.6978,40.5547,40.6501,33600.0
2006-05-22 13:50:00,59.67,59.91,59.65,59.82,40800.0,40.6638,40.8273,40.6501,40.766,40800.0
2006-05-22 14:00:00,59.83,59.88,59.5,59.73,46900.0,40.7728,40.8069,40.5479,40.7047,46900.0
2006-05-22 14:10:00,59.78,60.16,59.75,60.14,58000.0,40.7387,40.9977,40.7183,40.9841,58000.0
2006-05-22 14:20:00,60.14,60.83,60.09,60.7,95200.0,40.9841,41.4543,40.95,41.3657,95200.0
2006-05-22 14:30:00,60.71,60.9,60.58,60.88,35600.0,41.3725,41.502,41.2839,41.4884,35600.0
2006-05-22 14:40:00,60.83,60.83,60.58,60.62,48400.0,41.4543,41.4543,41.2839,41.3112,48400.0
2006-05-22 14:50:00,60.63,60.74,60.53,60.6,64900.0,41.318,41.393,41.2498,41.2975,64900.0
2006-05-22 15:00:00,60.61,60.85,60.45,60.83,35700.0,41.3044,41.4679,41.1953,41.4543,35700.0
2006-05-22 15:10:00,60.82,60.86,60.75,60.8,55800.0,41.4475,41.4747,41.3998,41.4338,55800.0
2006-05-22 15:20:00,60.8,61.2,60.79,61.19,76700.0,41.4338,41.7064,41.427,41.6996,76700.0
2006-05-22 15:30:00,61.25,61.4,61.18,61.23,106800.0,41.7405,41.8427,41.6928,41.7269,106800.0
2006-05-22 15:40:00,61.27,61.27,60.76,60.8,114500.0,41.7541,41.7541,41.4066,41.4338,114500.0
2006-05-22 15:50:00,60.79,60.87,60.56,60.62,103100.0,41.427,41.4815,41.2703,41.3112,103100.0
2006-05-23 09:30:00,61.0,61.65,61.0,61.26,74400.0,41.5701,42.0131,41.5701,41.7473,74400.0
2006-05-23 09:40:00,61.19,61.45,61.19,61.29,109600.0,41.6996,41.8768,41.6996,41.7678,109600.0
2006-05-23 09:50:00,61.31,61.62,61.31,61.44,54900.0,41.7814,41.9927,41.7814,41.87,54900.0
2006-05-23 10:00:00,61.43,61.51,61.22,61.25,59000.0,41.8632,41.9177,41.7201,41.7405,59000.0
2006-05-23 10:10:00,61.26,61.33,60.86,60.87,66300.0,41.7473,41.795,41.4747,41.4815,66300.0
2006-05-23 10:20:00,60.9,61.14,60.87,60.95,52000.0,41.502,41.6655,41.4815,41.5361,52000.0
2006-05-23 10:30:00,60.98,61.25,60.93,61.16,69000.0,41.5565,41.7405,41.5224,41.6792,69000.0
2006-05-23 10:40:00,61.17,61.17,61.04,61.06,22500.0,41.686,41.686,41.5974,41.611,22500.0
2006-05-23 10:50:00,61.08,61.22,61.07,61.08,29500.0,41.6247,41.7201,41.6178,41.6247,29500.0
2006-05-23 11:00:00,61.09,61.19,61.03,61.03,29400.0,41.6315,41.6996,41.5906,41.5906,29400.0
2006-05-23 11:10:00,61.03,61.26,60.96,61.1,72300.0,41.5906,41.7473,41.5429,41.6383,72300.0
2006-05-23 11:20:00,61.1,61.1,60.7,60.74,73700.0,41.6383,41.6383,41.3657,41.393,73700.0
2006-05-23 11:30:00,60.73,60.8,60.55,60.6,62600.0,41.3861,41.4338,41.2635,41.2975,62600.0
2006-05-23 11:40:00,60.55,60.64,60.5,60.58,32500.0,41.2635,41.3248,41.2294,41.2839,32500.0
2006-05-23 11:50:00,60.58,60.65,60.41,60.41,82600.0,41.2839,41.3316,41.1681,41.1681,82600.0
2006-05-23 12:00:00,60.4,60.41,60.25,60.37,74900.0,41.1613,41.1681,41.059,41.1408,74900.0
2006-05-23 12:10:00,60.37,60.42,60.23,60.23,31700.0,41.1408,41.1749,41.0454,41.0454,31700.0
2006-05-23 12:20:00,60.23,60.26,59.93,59.94,51500.0,41.0454,41.0658,40.841,40.8478,51500.0
2006-05-23 12:30:00,59.94,60.05,59.94,60.03,60600.0,40.8478,40.9227,40.8478,40.9091,60600.0
2006-05-23 12:40:00,60.03,60.11,60.02,60.08,24800.0,40.9091,40.9636,40.9023,40.9432,24800.0
2006-05-23 12:50:00,60.07,60.07,59.89,59.93,50600.0,40.9364,40.9364,40.8137,40.841,50600.0
2006-05-23 13:00:00,59.92,60.02,59.91,60.02,41300.0,40.8341,40.9023,40.8273,40.9023,41300.0
2006-05-23 13:10:00,60.02,60.17,59.98,60.17,23200.0,40.9023,41.0045,40.875,41.0045,23200.0
2006-05-23 13:20:00,60.17,60.31,60.14,60.23,26500.0,41.0045,41.0999,40.9841,41.0454,26500.0
2006-05-23 13:30:00,60.26,60.44,60.21,60.4,27700.0,41.0658,41.1885,41.0318,41.1613,27700.0
2006-05-23 13:40:00,60.4,60.44,60.35,60.36,63600.0,41.1613,41.1885,41.1272,41.134,63600.0
2006-05-23 13:50:00,60.36,60.47,60.3,60.38,77200.0,41.134,41.209,41.0931,41.1476,77200.0
2006-05-23 14:00:00,60.38,60.5,60.29,60.38,40900.0,41.1476,41.2294,41.0863,41.1476,40900.0
2006-05-23 14:10:00,60.39,60.52,60.31,60.47,31600.0,41.1544,41.243,41.0999,41.209,31600.0
2006-05-23 14:20:00,60.48,60.65,60.42,60.65,102200.0,41.2158,41.3316,41.1749,41.3316,102200.0
2006-05-23 14:30:00,60.66,60.81,60.64,60.79,109300.0,41.3384,41.4407,41.3248,41.427,109300.0
2006-05-23 14:40:00,60.79,61.19,60.79,60.87,108000.0,41.427,41.6996,41.427,41.4815,108000.0
2006-05-23 14:50:00,60.99,60.99,60.71,60.71,46500.0,41.5633,41.5633,41.3725,41.3725,46500.0
2006-05-23 15:00:00,60.72,60.73,60.55,60.56,65600.0,41.3793,41.3861,41.2635,41.2703,65600.0
2006-05-23 15:10:00,60.55,60.78,60.51,60.72,66100.0,41.2635,41.4202,41.2362,41.3793,66100.0
2006-05-23 15:20:00,60.73,60.75,60.61,60.62,43000.0,41.3861,41.3998,41.3044,41.3112,43000.0
2006-05-23 15:30:00,60.62,60.68,60.48,60.61,87000.0,41.3112,41.3521,41.2158,41.3044,87000.0
2006-05-23 15:40:00,60.61,60.62,60.19,60.21,103300.0,41.3044,41.3112,41.0181,41.0318,103300.0
2006-05-23 15:50:00,60.22,60.27,60.09,60.1,122100.0,41.0386,41.0727,40.95,40.9568,122100.0
2006-05-24 09:30:00,59.7,59.7,58.94,59.5,80200.0,40.6842,40.6842,40.1663,40.5479,80200.0
2006-05-24 09:40:00,59.59,59.65,59.41,59.57,113500.0,40.6093,40.6501,40.4866,40.5956,113500.0
2006-05-24 09:50:00,59.57,59.95,59.57,59.73,118600.0,40.5956,40.8546,40.5956,40.7047,118600.0
2006-05-24 10:00:00,59.75,59.9,59.45,59.8,123000.0,40.7183,40.8205,40.5138,40.7524,123000.0
2006-05-24 10:10:00,59.8,59.86,59.62,59.8,59700.0,40.7524,40.7933,40.6297,40.7524,59700.0
2006-05-24 10:20:00,59.8,59.8,59.61,59.75,33400.0,40.7524,40.7524,40.6229,40.7183,33400.0
2006-05-24 10:30:00,59.75,60.04,59.74,60.0,77100.0,40.7183,40.9159,40.7115,40.8887,77100.0
2006-05-24 10:40:00,59.99,60.0,59.72,59.77,48600.0,40.8818,40.8887,40.6978,40.7319,48600.0
2006-05-24 10:50:00,59.77,59.88,59.77,59.83,16100.0,40.7319,40.8069,40.7319,40.7728,16100.0
2006-05-24 11:00:00,59.84,59.84,59.64,59.71,23300.0,40.7796,40.7796,40.6433,40.691,23300.0
2006-05-24 11:10:00,59.71,59.76,59.6,59.62,23300.0,40.691,40.7251,40.6161,40.6297,23300.0
2006-05-24 11:20:00,59.61,59.61,59.0,59.0,59300.0,40.6229,40.6229,40.2072,40.2072,59300.0
2006-05-24 11:30:00,59.01,59.17,58.76,58.77,129800.0,40.214,40.323,40.0436,40.0504,129800.0
2006-05-24 11:40:00,58.77,58.77,58.61,58.71,79000.0,40.0504,40.0504,39.9414,40.0096,79000.0
2006-05-24 11:50:00,58.75,59.1,58.75,59.0,34200.0,40.0368,40.2753,40.0368,40.2072,34200.0
2006-05-24 12:00:00,59.0,59.09,58.95,59.02,38500.0,40.2072,40.2685,40.1731,40.2208,38500.0
2006-05-24 12:10:00,59.01,59.01,58.8,58.93,71900.0,40.214,40.214,40.0709,40.1595,71900.0
2006-05-24 12:20:00,58.92,58.92,58.69,58.69,25200.0,40.1527,40.1527,39.9959,39.9959,25200.0
2006-05-24 12:30:00,58.65,58.74,58.61,58.63,46600.0,39.9687,40.03,39.9414,39.955,46600.0
2006-05-24 12:40:00,58.61,58.72,58.6,58.72,45500.0,39.9414,40.0164,39.9346,40.0164,45500.0
2006-05-24 12:50:00,58.72,58.93,58.72,58.73,23900.0,40.0164,40.1595,40.0164,40.0232,23900.0
2006-05-24 13:00:00,58.73,58.74,58.6,58.64,44000.0,40.0232,40.03,39.9346,39.9619,44000.0
2006-05-24 13:10:00,58.62,58.66,58.33,58.39,66500.0,39.9482,39.9755,39.7506,39.7915,66500.0
2006-05-24 13:20:00,58.39,58.54,58.35,58.41,49500.0,39.7915,39.8937,39.7642,39.8051,49500.0
2006-05-24 13:30:00,58.41,58.49,58.27,58.49,45000.0,39.8051,39.8596,39.7097,39.8596,45000.0
2006-05-24 13:40:00,58.45,58.63,58.45,58.55,69500.0,39.8324,39.955,39.8324,39.9005,69500.0
2006-05-24 13:50:00,58.55,58.72,58.47,58.64,90500.0,39.9005,40.0164,39.846,39.9619,90500.0
2006-05-24 14:00:00,58.62,58.86,58.6,58.71,139500.0,39.9482,40.1118,39.9346,40.0096,139500.0
2006-05-24 14:10:00,58.74,58.79,58.67,58.69,59000.0,40.03,40.0641,39.9823,39.9959,59000.0
2006-05-24 14:20:00,58.69,58.7,58.37,58.42,28200.0,39.9959,40.0027,39.7779,39.8119,28200.0
2006-05-24 14:30:00,58.42,58.6,58.39,58.59,44300.0,39.8119,39.9346,39.7915,39.9278,44300.0
2006-05-24 14:40:00,58.57,58.77,58.57,58.68,55100.0,39.9141,40.0504,39.9141,39.9891,55100.0
2006-05-24 14:50:00,58.68,58.88,58.64,58.82,98200.0,39.9891,40.1254,39.9619,40.0845,98200.0
2006-05-24 15:00:00,58.84,58.85,58.51,58.7,102700.0,40.0981,40.105,39.8733,40.0027,102700.0
2006-05-24 15:10:00,58.67,58.67,58.31,58.32,60100.0,39.9823,39.9823,39.737,39.7438,60100.0
2006-05-24 15:20:00,58.36,58.47,58.25,58.4,100500.0,39.771,39.846,39.6961,39.7983,100500.0
2006-05-24 15:30:00,58.4,58.48,58.31,58.42,52400.0,39.7983,39.8528,39.737,39.8119,52400.0
2006-05-24 15:40:00,58.42,58.71,58.41,58.68,142900.0,39.8119,40.0096,39.8051,39.9891,142900.0
2006-05-24 15:50:00,58.65,58.69,58.55,58.61,166900.0,39.9687,39.9959,39.9005,39.9414,166900.0
2006-05-25 09:30:00,59.2,59.39,59.2,59.3,63400.0,40.4638,40.5936,40.4638,40.5321,63400.0
2006-05-25 09:40:00,59.31,59.38,59.1,59.22,100700.0,40.539,40.5868,40.3954,40.4774,100700.0
2006-05-25 09:50:00,59.22,59.22,58.9,58.97,72400.0,40.4774,40.4774,40.2587,40.3066,72400.0
2006-05-25 10:00:00,58.99,59.05,58.84,58.87,195500.0,40.3202,40.3612,40.2177,40.2382,195500.0
2006-05-25 10:10:00,58.88,58.94,58.68,58.74,65200.0,40.2451,40.2861,40.1084,40.1494,65200.0
2006-05-25 10:20:00,58.74,58.75,58.55,58.67,36800.0,40.1494,40.1562,40.0195,40.1015,36800.0
2006-05-25 10:30:00,58.7,58.78,58.61,58.69,28400.0,40.122,40.1767,40.0605,40.1152,28400.0
2006-05-25 10:40:00,58.72,58.89,58.69,58.81,79200.0,40.1357,40.2519,40.1152,40.1972,79200.0
2006-05-25 10:50:00,58.81,58.88,58.81,58.88,64500.0,40.1972,40.2451,40.1972,40.2451,64500.0
2006-05-25 11:00:00,58.87,58.98,58.85,58.96,43800.0,40.2382,40.3134,40.2245,40.2997,43800.0
2006-05-25 11:10:00,58.97,59.15,58.97,59.11,24400.0,40.3066,40.4296,40.3066,40.4023,24400.0
2006-05-25 11:20:00,59.11,59.11,58.95,59.02,19700.0,40.4023,40.4023,40.2929,40.3407,19700.0
2006-05-25 11:30:00,59.01,59.05,59.01,59.02,15700.0,40.3339,40.3612,40.3339,40.3407,15700.0
2006-05-25 11:40:00,59.0,59.1,58.99,59.06,43700.0,40.3271,40.3954,40.3202,40.3681,43700.0
2006-05-25 11:50:00,59.06,59.06,58.94,59.0,27600.0,40.3681,40.3681,40.2861,40.3271,27600.0
2006-05-25 12:00:00,59.0,59.0,58.96,58.99,40500.0,40.3271,40.3271,40.2997,40.3202,40500.0
2006-05-25 12:10:00,58.99,59.0,58.95,58.95,43400.0,40.3202,40.3271,40.2929,40.2929,43400.0
2006-05-25 12:20:00,58.92,59.0,58.92,59.0,55500.0,40.2724,40.3271,40.2724,40.3271,55500.0
2006-05-25 12:30:00,58.98,59.12,58.94,59.12,57400.0,40.3134,40.4091,40.2861,40.4091,57400.0
2006-05-25 12:40:00,59.1,59.12,58.91,58.99,51300.0,40.3954,40.4091,40.2656,40.3202,51300.0
2006-05-25 12:50:00,58.97,58.98,58.86,58.94,18900.0,40.3066,40.3134,40.2314,40.2861,18900.0
2006-05-25 13:00:00,58.94,58.94,58.9,58.91,10400.0,40.2861,40.2861,40.2587,40.2656,10400.0
2006-05-25 13:10:00,58.92,58.92,58.89,58.9,6600.0,40.2724,40.2724,40.2519,40.2587,6600.0
2006-05-25 13:20:00,58.88,58.9,58.87,58.89,6300.0,40.2451,40.2587,40.2382,40.2519,6300.0
2006-05-25 13:30:00,58.89,58.92,58.77,58.78,22000.0,40.2519,40.2724,40.1699,40.1767,22000.0
2006-05-25 13:40:00,58.8,58.81,58.72,58.81,22100.0,40.1904,40.1972,40.1357,40.1972,22100.0
2006-05-25 13:50:00,58.81,58.89,58.77,58.88,35900.0,40.1972,40.2519,40.1699,40.2451,35900.0
2006-05-25 14:00:00,58.87,58.97,58.85,58.93,10600.0,40.2382,40.3066,40.2245,40.2792,10600.0
2006-05-25 14:10:00,58.94,58.99,58.92,58.97,13300.0,40.2861,40.3202,40.2724,40.3066,13300.0
2006-05-25 14:20:00,58.97,58.99,58.88,58.91,14800.0,40.3066,40.3202,40.2451,40.2656,14800.0
2006-05-25 14:30:00,58.92,58.94,58.84,58.9,24100.0,40.2724,40.2861,40.2177,40.2587,24100.0
2006-05-25 14:40:00,58.89,58.95,58.86,58.93,37800.0,40.2519,40.2929,40.2314,40.2792,37800.0
2006-05-25 14:50:00,58.93,58.93,58.85,58.9,21100.0,40.2792,40.2792,40.2245,40.2587,21100.0
2006-05-25 15:00:00,58.92,59.0,58.9,58.95,71400.0,40.2724,40.3271,40.2587,40.2929,71400.0
2006-05-25 15:10:00,58.97,59.1,58.95,58.97,62300.0,40.3066,40.3954,40.2929,40.3066,62300.0
2006-05-25 15:20:00,58.98,58.98,58.82,58.86,74300.0,40.3134,40.3134,40.204,40.2314,74300.0
2006-05-25 15:30:00,58.87,58.88,58.76,58.8,78100.0,40.2382,40.2451,40.163,40.1904,78100.0
2006-05-25 15:40:00,58.79,58.81,58.69,58.75,73000.0,40.1835,40.1972,40.1152,40.1562,73000.0
2006-05-25 15:50:00,58.75,58.81,58.7,58.74,161200.0,40.1562,40.1972,40.122,40.1494,161200.0
2006-05-26 09:30:00,59.2,59.2,58.84,58.87,51100.0,40.4638,40.4638,40.2177,40.2382,51100.0
2006-05-26 09:40:00,58.94,58.96,58.76,58.79,47200.0,40.2861,40.2997,40.163,40.1835,47200.0
2006-05-26 09:50:00,58.8,58.87,58.66,58.87,94900.0,40.1904,40.2382,40.0947,40.2382,94900.0
2006-05-26 10:00:00,58.86,59.15,58.8,59.14,149900.0,40.2314,40.4296,40.1904,40.4228,149900.0
2006-05-26 10:10:00,59.14,59.35,59.08,59.32,63200.0,40.4228,40.5663,40.3818,40.5458,63200.0
2006-05-26 10:20:00,59.32,59.94,59.29,59.72,150100.0,40.5458,40.9696,40.5253,40.8192,150100.0
2006-05-26 10:30:00,59.69,60.11,59.69,59.87,207700.0,40.7987,41.0858,40.7987,40.9217,207700.0
2006-05-26 10:40:00,59.88,59.89,59.47,59.59,67700.0,40.9286,40.9354,40.6483,40.7303,67700.0
2006-05-26 10:50:00,59.59,59.88,59.59,59.75,24900.0,40.7303,40.9286,40.7303,40.8397,24900.0
2006-05-26 11:00:00,59.76,60.07,59.71,60.07,35100.0,40.8465,41.0584,40.8124,41.0584,35100.0
2006-05-26 11:10:00,60.07,60.09,59.88,59.89,33500.0,41.0584,41.0721,40.9286,40.9354,33500.0
2006-05-26 11:20:00,59.89,59.89,59.78,59.82,18100.0,40.9354,40.9354,40.8602,40.8876,18100.0
2006-05-26 11:30:00,59.81,60.21,59.79,60.19,32900.0,40.8807,41.1541,40.867,41.1404,32900.0
2006-05-26 11:40:00,60.19,60.2,60.02,60.09,22200.0,41.1404,41.1473,41.0243,41.0721,22200.0
2006-05-26 11:50:00,60.08,60.23,60.06,60.23,21400.0,41.0653,41.1678,41.0516,41.1678,21400.0
2006-05-26 12:00:00,60.24,60.32,60.19,60.28,39400.0,41.1746,41.2293,41.1404,41.202,39400.0
2006-05-26 12:10:00,60.23,60.24,60.03,60.12,20200.0,41.1678,41.1746,41.0311,41.0926,20200.0
2006-05-26 12:20:00,60.12,60.16,60.09,60.15,14500.0,41.0926,41.1199,41.0721,41.1131,14500.0
2006-05-26 12:30:00,60.15,60.18,60.13,60.18,13700.0,41.1131,41.1336,41.0994,41.1336,13700.0
2006-05-26 12:40:00,60.17,60.23,60.15,60.2,22800.0,41.1268,41.1678,41.1131,41.1473,22800.0
2006-05-26 12:50:00,60.18,60.19,60.08,60.08,15400.0,41.1336,41.1404,41.0653,41.0653,15400.0
2006-05-26 13:00:00,60.07,60.12,60.04,60.06,56900.0,41.0584,41.0926,41.0379,41.0516,56900.0
2006-05-26 13:10:00,60.06,60.06,59.83,59.84,26400.0,41.0516,41.0516,40.8944,40.9012,26400.0
2006-05-26 13:20:00,59.83,59.9,59.81,59.9,14000.0,40.8944,40.9422,40.8807,40.9422,14000.0
2006-05-26 13:30:00,59.89,60.02,59.89,59.99,22600.0,40.9354,41.0243,40.9354,41.0037,22600.0
2006-05-26 13:40:00,60.01,60.14,60.01,60.14,18200.0,41.0174,41.1063,41.0174,41.1063,18200.0
2006-05-26 13:50:00,60.15,60.15,60.06,60.13,17500.0,41.1131,41.1131,41.0516,41.0994,17500.0
2006-05-26 14:00:00,60.12,60.16,60.12,60.16,15300.0,41.0926,41.1199,41.0926,41.1199,15300.0
2006-05-26 14:10:00,60.15,60.25,60.15,60.24,35200.0,41.1131,41.1815,41.1131,41.1746,35200.0
2006-05-26 14:20:00,60.24,60.29,60.24,60.26,42300.0,41.1746,41.2088,41.1746,41.1883,42300.0
2006-05-26 14:30:00,60.26,60.28,60.15,60.17,27100.0,41.1883,41.202,41.1131,41.1268,27100.0
2006-05-26 14:40:00,60.18,60.18,59.98,60.0,24200.0,41.1336,41.1336,40.9969,41.0106,24200.0
2006-05-26 14:50:00,60.0,60.01,59.98,59.99,17000.0,41.0106,41.0174,40.9969,41.0037,17000.0
2006-05-26 15:00:00,60.0,60.09,59.98,60.05,19300.0,41.0106,41.0721,40.9969,41.0448,19300.0
2006-05-26 15:10:00,60.03,60.12,60.02,60.1,16700.0,41.0311,41.0926,41.0243,41.0789,16700.0
2006-05-26 15:20:00,60.1,60.13,60.0,60.02,18000.0,41.0789,41.0994,41.0106,41.0243,18000.0
2006-05-26 15:30:00,60.01,60.02,59.95,59.96,22100.0,41.0174,41.0243,40.9764,40.9832,22100.0
2006-05-26 15:40:00,59.96,59.96,59.83,59.83,42300.0,40.9832,40.9832,40.8944,40.8944,42300.0
2006-05-26 15:50:00,59.82,59.91,59.79,59.9,41400.0,40.8876,40.9491,40.867,40.9422,41400.0
2006-05-30 09:30:00,59.7,59.7,58.97,59.0,57400.0,40.8055,40.8055,40.3066,40.3271,57400.0
2006-05-30 09:40:00,58.97,58.97,57.82,58.14,139600.0,40.3066,40.3066,39.5205,39.7393,139600.0
2006-05-30 09:50:00,58.19,58.81,58.19,58.71,125000.0,39.7734,40.1972,39.7734,40.1289,125000.0
2006-05-30 10:00:00,58.69,58.89,58.59,58.75,73500.0,40.1152,40.2519,40.0468,40.1562,73500.0
2006-05-30 10:10:00,58.79,59.0,58.72,58.83,91400.0,40.1835,40.3271,40.1357,40.2109,91400.0
2006-05-30 10:20:00,58.83,59.15,58.83,59.07,101100.0,40.2109,40.4296,40.2109,40.3749,101100.0
2006-05-30 10:30:00,59.05,59.06,58.8,58.81,44200.0,40.3612,40.3681,40.1904,40.1972,44200.0
2006-05-30 10:40:00,58.81,59.06,58.75,59.06,42400.0,40.1972,40.3681,40.1562,40.3681,42400.0
2006-05-30 10:50:00,59.06,59.14,58.82,58.82,41400.0,40.3681,40.4228,40.204,40.204,41400.0
2006-05-30 11:00:00,58.81,58.95,58.75,58.79,31000.0,40.1972,40.2929,40.1562,40.1835,31000.0
2006-05-30 11:10:00,58.79,58.83,58.5,58.56,21500.0,40.1835,40.2109,39.9853,40.0263,21500.0
2006-05-30 11:20:00,58.55,58.55,58.46,58.46,15900.0,40.0195,40.0195,39.958,39.958,15900.0
2006-05-30 11:30:00,58.46,58.7,58.45,58.65,20000.0,39.958,40.122,39.9511,40.0878,20000.0
2006-05-30 11:40:00,58.64,58.64,58.27,58.34,63000.0,40.081,40.081,39.8281,39.876,63000.0
2006-05-30 11:50:00,58.34,58.37,58.08,58.25,27900.0,39.876,39.8965,39.6982,39.8144,27900.0
2006-05-30 12:00:00,58.2,58.21,58.11,58.19,21600.0,39.7803,39.7871,39.7187,39.7734,21600.0
2006-05-30 12:10:00,58.17,58.17,58.09,58.15,23200.0,39.7598,39.7598,39.7051,39.7461,23200.0
2006-05-30 12:20:00,58.15,58.2,58.09,58.18,23500.0,39.7461,39.7803,39.7051,39.7666,23500.0
2006-05-30 12:30:00,58.19,58.26,58.15,58.2,19800.0,39.7734,39.8213,39.7461,39.7803,19800.0
2006-05-30 12:40:00,58.21,58.33,58.2,58.24,30500.0,39.7871,39.8691,39.7803,39.8076,30500.0
2006-05-30 12:50:00,58.2,58.23,58.13,58.18,17500.0,39.7803,39.8008,39.7324,39.7666,17500.0
2006-05-30 13:00:00,58.17,58.29,58.13,58.29,23200.0,39.7598,39.8418,39.7324,39.8418,23200.0
2006-05-30 13:10:00,58.27,58.3,58.14,58.24,16000.0,39.8281,39.8486,39.7393,39.8076,16000.0
2006-05-30 13:20:00,58.25,58.25,58.15,58.16,11400.0,39.8144,39.8144,39.7461,39.7529,11400.0
2006-05-30 13:30:00,58.17,58.25,58.15,58.2,11100.0,39.7598,39.8144,39.7461,39.7803,11100.0
2006-05-30 13:40:00,58.2,58.22,58.07,58.08,33300.0,39.7803,39.7939,39.6914,39.6982,33300.0
2006-05-30 13:50:00,58.12,58.36,58.1,58.33,15400.0,39.7256,39.8896,39.7119,39.8691,15400.0
2006-05-30 14:00:00,58.36,58.55,58.35,58.52,21100.0,39.8896,40.0195,39.8828,39.999,21100.0
2006-05-30 14:10:00,58.54,58.6,58.52,58.56,19300.0,40.0127,40.0537,39.999,40.0263,19300.0
2006-05-30 14:20:00,58.57,58.58,58.45,58.58,27700.0,40.0332,40.04,39.9511,40.04,27700.0
2006-05-30 14:30:00,58.58,58.59,58.53,58.56,18700.0,40.04,40.0468,40.0058,40.0263,18700.0
2006-05-30 14:40:00,58.57,58.78,58.54,58.75,38200.0,40.0332,40.1767,40.0127,40.1562,38200.0
2006-05-30 14:50:00,58.75,58.75,58.67,58.67,10700.0,40.1562,40.1562,40.1015,40.1015,10700.0
2006-05-30 15:00:00,58.67,58.67,58.54,58.54,32800.0,40.1015,40.1015,40.0127,40.0127,32800.0
2006-05-30 15:10:00,58.55,58.56,58.11,58.17,38100.0,40.0195,40.0263,39.7187,39.7598,38100.0
2006-05-30 15:20:00,58.18,58.48,58.18,58.48,47400.0,39.7666,39.9716,39.7666,39.9716,47400.0
2006-05-30 15:30:00,58.44,58.45,58.12,58.17,34000.0,39.9443,39.9511,39.7256,39.7598,34000.0
2006-05-30 15:40:00,58.17,58.2,58.07,58.17,52200.0,39.7598,39.7803,39.6914,39.7598,52200.0
2006-05-30 15:50:00,58.14,58.23,58.08,58.12,90800.0,39.7393,39.8008,39.6982,39.7256,90800.0
2006-05-31 09:30:00,58.14,58.62,58.14,58.37,39600.0,39.7393,40.0673,39.7393,39.8965,39600.0
2006-05-31 09:40:00,58.4,58.62,58.35,58.62,41400.0,39.917,40.0673,39.8828,40.0673,41400.0
2006-05-31 09:50:00,58.57,58.6,58.35,58.45,49600.0,40.0332,40.0537,39.8828,39.9511,49600.0
2006-05-31 10:00:00,58.45,58.47,58.14,58.15,49800.0,39.9511,39.9648,39.7393,39.7461,49800.0
2006-05-31 10:10:00,58.15,58.55,58.15,58.52,57200.0,39.7461,40.0195,39.7461,39.999,57200.0
2006-05-31 10:20:00,58.52,58.55,58.46,58.51,55800.0,39.999,40.0195,39.958,39.9922,55800.0
2006-05-31 10:30:00,58.49,59.17,58.49,59.16,59800.0,39.9785,40.4433,39.9785,40.4364,59800.0
2006-05-31 10:40:00,59.16,59.3,58.99,59.13,61500.0,40.4364,40.5321,40.3202,40.4159,61500.0
2006-05-31 10:50:00,59.13,59.13,58.91,58.95,28800.0,40.4159,40.4159,40.2656,40.2929,28800.0
2006-05-31 11:00:00,58.95,59.09,58.95,59.01,35300.0,40.2929,40.3886,40.2929,40.3339,35300.0
2006-05-31 11:10:00,58.98,58.98,58.81,58.92,19800.0,40.3134,40.3134,40.1972,40.2724,19800.0
2006-05-31 11:20:00,58.92,59.09,58.91,59.09,59600.0,40.2724,40.3886,40.2656,40.3886,59600.0
2006-05-31 11:30:00,59.09,59.14,58.92,59.0,27000.0,40.3886,40.4228,40.2724,40.3271,27000.0
2006-05-31 11:40:00,58.99,59.0,58.72,58.75,27700.0,40.3202,40.3271,40.1357,40.1562,27700.0
2006-05-31 11:50:00,58.76,58.88,58.71,58.73,28000.0,40.163,40.2451,40.1289,40.1425,28000.0
2006-05-31 12:00:00,58.75,58.75,58.64,58.75,11300.0,40.1562,40.1562,40.081,40.1562,11300.0
2006-05-31 12:10:00,58.78,58.87,58.78,58.82,49300.0,40.1767,40.2382,40.1767,40.204,49300.0
2006-05-31 12:20:00,58.83,58.83,58.77,58.83,13000.0,40.2109,40.2109,40.1699,40.2109,13000.0
2006-05-31 12:30:00,58.83,58.88,58.83,58.87,14500.0,40.2109,40.2451,40.2109,40.2382,14500.0
2006-05-31 12:40:00,58.87,58.91,58.82,58.85,17900.0,40.2382,40.2656,40.204,40.2245,17900.0
2006-05-31 12:50:00,58.82,58.82,58.5,58.58,30600.0,40.204,40.204,39.9853,40.04,30600.0
2006-05-31 13:00:00,58.56,58.58,58.53,58.55,6000.0,40.0263,40.04,40.0058,40.0195,6000.0
2006-05-31 13:10:00,58.55,58.57,58.5,58.57,6100.0,40.0195,40.0332,39.9853,40.0332,6100.0
2006-05-31 13:20:00,58.55,58.6,58.54,58.58,6400.0,40.0195,40.0537,40.0127,40.04,6400.0
2006-05-31 13:30:00,58.59,58.66,58.56,58.65,15200.0,40.0468,40.0947,40.0263,40.0878,15200.0
2006-05-31 13:40:00,58.65,58.7,58.48,58.49,37600.0,40.0878,40.122,39.9716,39.9785,37600.0
2006-05-31 13:50:00,58.5,58.5,58.1,58.12,69000.0,39.9853,39.9853,39.7119,39.7256,69000.0
2006-05-31 14:00:00,58.1,58.2,57.97,58.07,78800.0,39.7119,39.7803,39.6231,39.6914,78800.0
2006-05-31 14:10:00,58.09,58.1,57.82,58.07,77200.0,39.7051,39.7119,39.5205,39.6914,77200.0
2006-05-31 14:20:00,58.08,58.2,58.04,58.2,35900.0,39.6982,39.7803,39.6709,39.7803,35900.0
2006-05-31 14:30:00,58.2,58.3,58.16,58.18,56400.0,39.7803,39.8486,39.7529,39.7666,56400.0
2006-05-31 14:40:00,58.18,58.19,58.0,58.14,34700.0,39.7666,39.7734,39.6436,39.7393,34700.0
2006-05-31 14:50:00,58.14,58.14,57.87,57.9,75000.0,39.7393,39.7393,39.5547,39.5752,75000.0
2006-05-31 15:00:00,57.9,57.97,57.82,57.89,92100.0,39.5752,39.6231,39.5205,39.5684,92100.0
2006-05-31 15:10:00,57.91,57.92,57.8,57.87,37600.0,39.582,39.5889,39.5069,39.5547,37600.0
2006-05-31 15:20:00,57.87,57.89,57.62,57.78,117600.0,39.5547,39.5684,39.3838,39.4932,117600.0
2006-05-31 15:30:00,57.78,57.84,57.78,57.81,92400.0,39.4932,39.5342,39.4932,39.5137,92400.0
2006-05-31 15:40:00,57.81,57.92,57.8,57.86,122000.0,39.5137,39.5889,39.5069,39.5479,122000.0
2006-05-31 15:50:00,57.86,58.21,57.85,57.89,293800.0,39.5479,39.7871,39.541,39.5684,293800.0
2006-06-01 09:30:00,57.95,58.09,57.88,58.0,112600.0,39.6094,39.7051,39.5615,39.6436,112600.0
2006-06-01 09:40:00,58.0,58.05,57.72,57.96,112200.0,39.6436,39.6777,39.4522,39.6162,112200.0
2006-06-01 09:50:00,57.96,58.06,57.84,58.0,87500.0,39.6162,39.6846,39.5342,39.6436,87500.0
2006-06-01 10:00:00,57.98,58.09,57.9,57.9,129500.0,39.6299,39.7051,39.5752,39.5752,129500.0
2006-06-01 10:10:00,57.85,58.0,57.7,57.94,40600.0,39.541,39.6436,39.4385,39.6026,40600.0
2006-06-01 10:20:00,57.95,58.0,57.65,57.78,70900.0,39.6094,39.6436,39.4043,39.4932,70900.0
2006-06-01 10:30:00,57.78,57.85,57.55,57.65,260400.0,39.4932,39.541,39.336,39.4043,260400.0
2006-06-01 10:40:00,57.66,57.73,57.15,57.15,112600.0,39.4112,39.459,39.0626,39.0626,112600.0
2006-06-01 10:50:00,57.17,57.32,57.15,57.19,202400.0,39.0763,39.1788,39.0626,39.0899,202400.0
2006-06-01 11:00:00,57.16,57.21,57.11,57.19,114700.0,39.0694,39.1036,39.0352,39.0899,114700.0
2006-06-01 11:10:00,57.2,57.25,57.05,57.13,191200.0,39.0968,39.1309,38.9942,39.0489,191200.0
2006-06-01 11:20:00,57.15,57.25,57.03,57.03,103600.0,39.0626,39.1309,38.9806,38.9806,103600.0
2006-06-01 11:30:00,57.03,57.19,56.92,56.94,89200.0,38.9806,39.0899,38.9054,38.919,89200.0
2006-06-01 11:40:00,56.94,57.01,56.61,56.62,133300.0,38.919,38.9669,38.6935,38.7003,133300.0
2006-06-01 11:50:00,56.62,56.66,56.51,56.52,286300.0,38.7003,38.7277,38.6251,38.632,286300.0
2006-06-01 12:00:00,56.5,56.5,56.13,56.17,259700.0,38.6183,38.6183,38.3654,38.3927,259700.0
2006-06-01 12:10:00,56.17,56.28,56.02,56.11,140700.0,38.3927,38.4679,38.2902,38.3517,140700.0
2006-06-01 12:20:00,56.12,56.41,56.09,56.37,92700.0,38.3586,38.5568,38.3381,38.5294,92700.0
2006-06-01 12:30:00,56.38,56.49,56.28,56.32,108100.0,38.5363,38.6115,38.4679,38.4953,108100.0
2006-06-01 12:40:00,56.28,56.49,56.02,56.49,89300.0,38.4679,38.6115,38.2902,38.6115,89300.0
2006-06-01 12:50:00,56.49,56.58,56.3,56.46,53500.0,38.6115,38.673,38.4816,38.591,53500.0
2006-06-01 13:00:00,56.45,56.66,56.42,56.65,43900.0,38.5841,38.7277,38.5636,38.7208,43900.0
2006-06-01 13:10:00,56.63,56.97,56.63,56.93,52500.0,38.7072,38.9395,38.7072,38.9122,52500.0
2006-06-01 13:20:00,56.92,56.95,56.59,56.76,61400.0,38.9054,38.9259,38.6798,38.796,61400.0
2006-06-01 13:30:00,56.8,57.0,56.8,56.93,95800.0,38.8234,38.9601,38.8234,38.9122,95800.0
2006-06-01 13:40:00,56.92,57.19,56.89,57.06,92200.0,38.9054,39.0899,38.8849,39.0011,92200.0
2006-06-01 13:50:00,57.07,57.15,57.0,57.15,76600.0,39.0079,39.0626,38.9601,39.0626,76600.0
2006-06-01 14:00:00,57.16,57.3,57.16,57.22,110200.0,39.0694,39.1651,39.0694,39.1104,110200.0
2006-06-01 14:10:00,57.22,57.23,57.0,57.08,82000.0,39.1104,39.1173,38.9601,39.0147,82000.0
2006-06-01 14:20:00,57.08,57.14,57.06,57.07,30800.0,39.0147,39.0557,39.0011,39.0079,30800.0
2006-06-01 14:30:00,57.08,57.24,57.07,57.19,32500.0,39.0147,39.1241,39.0079,39.0899,32500.0
2006-06-01 14:40:00,57.18,57.18,57.1,57.16,32500.0,39.0831,39.0831,39.0284,39.0694,32500.0
2006-06-01 14:50:00,57.16,57.19,57.11,57.14,30300.0,39.0694,39.0899,39.0352,39.0557,30300.0
2006-06-01 15:00:00,57.14,57.15,57.05,57.11,60000.0,39.0557,39.0626,38.9942,39.0352,60000.0
2006-06-01 15:10:00,57.11,57.34,57.09,57.24,94200.0,39.0352,39.1924,39.0216,39.1241,94200.0
2006-06-01 15:20:00,57.24,57.29,57.15,57.19,62600.0,39.1241,39.1583,39.0626,39.0899,62600.0
2006-06-01 15:30:00,57.19,57.28,57.19,57.2,100800.0,39.0899,39.1514,39.0899,39.0968,100800.0
2006-06-01 15:40:00,57.19,57.2,57.03,57.06,194300.0,39.0899,39.0968,38.9806,39.0011,194300.0
2006-06-01 15:50:00,57.04,57.24,57.04,57.23,157800.0,38.9874,39.1241,38.9874,39.1173,157800.0
2006-06-02 09:30:00,57.98,58.0,57.42,57.71,112400.0,39.6299,39.6436,39.2471,39.4453,112400.0
2006-06-02 09:40:00,57.71,57.9,57.53,57.87,87400.0,39.4453,39.5752,39.3223,39.5547,87400.0
2006-06-02 09:50:00,57.8,57.91,57.65,57.7,80500.0,39.5069,39.582,39.4043,39.4385,80500.0
2006-06-02 10:00:00,57.7,57.8,57.56,57.6,68900.0,39.4385,39.5069,39.3428,39.3702,68900.0
2006-06-02 10:10:00,57.59,57.75,57.59,57.64,27600.0,39.3633,39.4727,39.3633,39.3975,27600.0
2006-06-02 10:20:00,57.65,57.8,57.63,57.7,68100.0,39.4043,39.5069,39.3907,39.4385,68100.0
2006-06-02 10:30:00,57.71,57.74,57.63,57.64,47300.0,39.4453,39.4659,39.3907,39.3975,47300.0
2006-06-02 10:40:00,57.64,57.9,57.64,57.88,40500.0,39.3975,39.5752,39.3975,39.5615,40500.0
2006-06-02 10:50:00,57.84,57.9,57.8,57.87,54300.0,39.5342,39.5752,39.5069,39.5547,54300.0
2006-06-02 11:00:00,57.87,57.92,57.77,57.92,30500.0,39.5547,39.5889,39.4864,39.5889,30500.0
2006-06-02 11:10:00,57.98,58.13,57.95,58.0,52100.0,39.6299,39.7324,39.6094,39.6436,52100.0
2006-06-02 11:20:00,58.02,58.05,57.75,57.79,30200.0,39.6572,39.6777,39.4727,39.5,30200.0
2006-06-02 11:30:00,57.79,57.9,57.67,57.7,19900.0,39.5,39.5752,39.418,39.4385,19900.0
2006-06-02 11:40:00,57.7,57.8,57.6,57.8,23800.0,39.4385,39.5069,39.3702,39.5069,23800.0
2006-06-02 11:50:00,57.77,57.93,57.73,57.74,22900.0,39.4864,39.5957,39.459,39.4659,22900.0
2006-06-02 12:00:00,57.75,57.94,57.72,57.89,20100.0,39.4727,39.6026,39.4522,39.5684,20100.0
2006-06-02 12:10:00,57.89,57.97,57.79,57.89,21300.0,39.5684,39.6231,39.5,39.5684,21300.0
2006-06-02 12:20:00,57.89,58.05,57.89,58.01,35300.0,39.5684,39.6777,39.5684,39.6504,35300.0
2006-06-02 12:30:00,58.0,58.02,57.91,57.99,149500.0,39.6436,39.6572,39.582,39.6367,149500.0
2006-06-02 12:40:00,57.99,58.07,57.99,58.07,23000.0,39.6367,39.6914,39.6367,39.6914,23000.0
2006-06-02 12:50:00,58.05,58.09,57.89,57.91,30000.0,39.6777,39.7051,39.5684,39.582,30000.0
2006-06-02 13:00:00,57.91,57.95,57.82,57.91,25100.0,39.582,39.6094,39.5205,39.582,25100.0
2006-06-02 13:10:00,57.91,58.0,57.87,57.95,18700.0,39.582,39.6436,39.5547,39.6094,18700.0
2006-06-02 13:20:00,57.92,58.08,57.89,58.08,19100.0,39.5889,39.6982,39.5684,39.6982,19100.0
2006-06-02 13:30:00,58.08,58.08,57.92,58.01,21700.0,39.6982,39.6982,39.5889,39.6504,21700.0
2006-06-02 13:40:00,57.99,58.13,57.99,58.11,25000.0,39.6367,39.7324,39.6367,39.7187,25000.0
2006-06-02 13:50:00,58.08,58.09,58.0,58.05,28900.0,39.6982,39.7051,39.6436,39.6777,28900.0
2006-06-02 14:00:00,58.04,58.16,58.02,58.16,40300.0,39.6709,39.7529,39.6572,39.7529,40300.0
2006-06-02 14:10:00,58.15,58.15,57.8,57.94,53600.0,39.7461,39.7461,39.5069,39.6026,53600.0
2006-06-02 14:20:00,57.93,58.04,57.91,57.98,18100.0,39.5957,39.6709,39.582,39.6299,18100.0
2006-06-02 14:30:00,57.99,58.17,57.99,58.13,28500.0,39.6367,39.7598,39.6367,39.7324,28500.0
2006-06-02 14:40:00,58.14,58.19,58.11,58.15,31500.0,39.7393,39.7734,39.7187,39.7461,31500.0
2006-06-02 14:50:00,58.15,58.2,58.06,58.12,31500.0,39.7461,39.7803,39.6846,39.7256,31500.0
2006-06-02 15:00:00,58.12,58.15,58.04,58.14,26100.0,39.7256,39.7461,39.6709,39.7393,26100.0
2006-06-02 15:10:00,58.12,58.13,57.92,58.01,24000.0,39.7256,39.7324,39.5889,39.6504,24000.0
2006-06-02 15:20:00,57.99,58.0,57.83,58.0,28500.0,39.6367,39.6436,39.5274,39.6436,28500.0
2006-06-02 15:30:00,58.04,58.12,58.0,58.09,45800.0,39.6709,39.7256,39.6436,39.7051,45800.0
2006-06-02 15:40:00,58.08,58.15,57.96,58.02,53500.0,39.6982,39.7461,39.6162,39.6572,53500.0
2006-06-02 15:50:00,58.02,58.05,57.97,58.04,62500.0,39.6572,39.6777,39.6231,39.6709,62500.0
2006-06-05 09:30:00,57.75,58.12,57.75,57.87,38100.0,39.4727,39.7256,39.4727,39.5547,38100.0
2006-06-05 09:40:00,57.82,58.2,57.79,57.98,25500.0,39.5205,39.7803,39.5,39.6299,25500.0
2006-06-05 09:50:00,57.96,57.98,57.66,57.88,31800.0,39.6162,39.6299,39.4112,39.5615,31800.0
2006-06-05 10:00:00,57.88,58.03,57.75,57.94,33200.0,39.5615,39.6641,39.4727,39.6026,33200.0
2006-06-05 10:10:00,57.94,58.11,57.94,58.11,20200.0,39.6026,39.7187,39.6026,39.7187,20200.0
2006-06-05 10:20:00,58.11,58.12,57.94,57.96,20500.0,39.7187,39.7256,39.6026,39.6162,20500.0
2006-06-05 10:30:00,57.96,58.09,57.93,58.09,13500.0,39.6162,39.7051,39.5957,39.7051,13500.0
2006-06-05 10:40:00,58.06,58.11,57.99,58.1,24000.0,39.6846,39.7187,39.6367,39.7119,24000.0
2006-06-05 10:50:00,58.09,58.15,58.06,58.11,16400.0,39.7051,39.7461,39.6846,39.7187,16400.0
2006-06-05 11:00:00,58.12,58.35,58.11,58.25,53800.0,39.7256,39.8828,39.7187,39.8144,53800.0
2006-06-05 11:10:00,58.25,58.32,58.17,58.3,20900.0,39.8144,39.8623,39.7598,39.8486,20900.0
2006-06-05 11:20:00,58.31,58.34,58.28,58.32,15400.0,39.8555,39.876,39.8349,39.8623,15400.0
2006-06-05 11:30:00,58.34,58.34,58.15,58.2,10800.0,39.876,39.876,39.7461,39.7803,10800.0
2006-06-05 11:40:00,58.19,58.36,58.19,58.34,13000.0,39.7734,39.8896,39.7734,39.876,13000.0
2006-06-05 11:50:00,58.32,58.32,58.22,58.22,13500.0,39.8623,39.8623,39.7939,39.7939,13500.0
2006-06-05 12:00:00,58.25,58.35,58.2,58.24,29500.0,39.8144,39.8828,39.7803,39.8076,29500.0
2006-06-05 12:10:00,58.27,58.31,58.2,58.29,6400.0,39.8281,39.8555,39.7803,39.8418,6400.0
2006-06-05 12:20:00,58.28,58.31,58.24,58.26,5100.0,39.8349,39.8555,39.8076,39.8213,5100.0
2006-06-05 12:30:00,58.26,58.31,58.22,58.23,10400.0,39.8213,39.8555,39.7939,39.8008,10400.0
2006-06-05 12:40:00,58.23,58.35,58.2,58.35,17700.0,39.8008,39.8828,39.7803,39.8828,17700.0
2006-06-05 12:50:00,58.34,58.37,58.27,58.35,14700.0,39.876,39.8965,39.8281,39.8828,14700.0
2006-06-05 13:00:00,58.34,58.37,58.32,58.36,6200.0,39.876,39.8965,39.8623,39.8896,6200.0
2006-06-05 13:10:00,58.37,58.4,58.27,58.34,11500.0,39.8965,39.917,39.8281,39.876,11500.0
2006-06-05 13:20:00,58.34,58.37,58.29,58.32,6100.0,39.876,39.8965,39.8418,39.8623,6100.0
2006-06-05 13:30:00,58.32,58.35,58.24,58.35,13000.0,39.8623,39.8828,39.8076,39.8828,13000.0
2006-06-05 13:40:00,58.33,58.34,58.11,58.16,19000.0,39.8691,39.876,39.7187,39.7529,19000.0
2006-06-05 13:50:00,58.16,58.18,58.1,58.17,21000.0,39.7529,39.7666,39.7119,39.7598,21000.0
2006-06-05 14:00:00,58.16,58.2,58.0,58.05,37700.0,39.7529,39.7803,39.6436,39.6777,37700.0
2006-06-05 14:10:00,58.06,58.19,57.93,57.96,44300.0,39.6846,39.7734,39.5957,39.6162,44300.0
2006-06-05 14:20:00,57.96,57.96,57.8,57.82,18800.0,39.6162,39.6162,39.5069,39.5205,18800.0
2006-06-05 14:30:00,57.83,57.86,57.72,57.83,31600.0,39.5274,39.5479,39.4522,39.5274,31600.0
2006-06-05 14:40:00,57.84,58.07,57.8,58.01,34200.0,39.5342,39.6914,39.5069,39.6504,34200.0
2006-06-05 14:50:00,58.0,58.12,57.91,57.91,25200.0,39.6436,39.7256,39.582,39.582,25200.0
2006-06-05 15:00:00,57.95,57.98,57.87,57.89,21600.0,39.6094,39.6299,39.5547,39.5684,21600.0
2006-06-05 15:10:00,57.87,57.89,57.71,57.89,100600.0,39.5547,39.5684,39.4453,39.5684,100600.0
2006-06-05 15:20:00,57.89,57.89,57.51,57.52,32900.0,39.5684,39.5684,39.3086,39.3155,32900.0
2006-06-05 15:30:00,57.51,57.56,57.44,57.53,35500.0,39.3086,39.3428,39.2608,39.3223,35500.0
2006-06-05 15:40:00,57.5,57.5,57.08,57.08,42100.0,39.3018,39.3018,39.0147,39.0147,42100.0
2006-06-05 15:50:00,57.09,57.23,57.07,57.23,90100.0,39.0216,39.1173,39.0079,39.1173,90100.0
2006-06-06 09:30:00,57.27,57.74,57.27,57.36,38700.0,39.1446,39.4659,39.1446,39.2061,38700.0
2006-06-06 09:40:00,57.37,57.51,56.5,56.59,73000.0,39.213,39.3086,38.6183,38.6798,73000.0
2006-06-06 09:50:00,56.59,56.8,56.04,56.41,83400.0,38.6798,38.8234,38.3039,38.5568,83400.0
2006-06-06 10:00:00,56.41,56.41,55.93,56.02,106500.0,38.5568,38.5568,38.2287,38.2902,106500.0
2006-06-06 10:10:00,56.02,56.15,55.92,56.0,94000.0,38.2902,38.3791,38.2219,38.2765,94000.0
2006-06-06 10:20:00,55.98,56.46,55.9,56.06,83300.0,38.2629,38.591,38.2082,38.3176,83300.0
2006-06-06 10:30:00,56.04,56.25,55.99,56.2,46700.0,38.3039,38.4474,38.2697,38.4132,46700.0
2006-06-06 10:40:00,56.2,56.45,56.13,56.44,70000.0,38.4132,38.5841,38.3654,38.5773,70000.0
2006-06-06 10:50:00,56.43,56.55,56.35,56.36,63800.0,38.5705,38.6525,38.5158,38.5226,63800.0
2006-06-06 11:00:00,56.38,56.46,56.3,56.36,32700.0,38.5363,38.591,38.4816,38.5226,32700.0
2006-06-06 11:10:00,56.36,56.37,56.18,56.3,84600.0,38.5226,38.5294,38.3996,38.4816,84600.0
2006-06-06 11:20:00,56.29,56.55,56.26,56.49,30500.0,38.4748,38.6525,38.4543,38.6115,30500.0
2006-06-06 11:30:00,56.5,56.63,56.42,56.43,48300.0,38.6183,38.7072,38.5636,38.5705,48300.0
2006-06-06 11:40:00,56.44,56.59,56.44,56.5,25800.0,38.5773,38.6798,38.5773,38.6183,25800.0
2006-06-06 11:50:00,56.51,56.61,56.49,56.6,34600.0,38.6251,38.6935,38.6115,38.6866,34600.0
2006-06-06 12:00:00,56.58,56.66,56.52,56.66,32000.0,38.673,38.7277,38.632,38.7277,32000.0
2006-06-06 12:10:00,56.66,57.06,56.64,56.97,64600.0,38.7277,39.0011,38.714,38.9395,64600.0
2006-06-06 12:20:00,56.97,56.98,56.76,56.85,85000.0,38.9395,38.9464,38.796,38.8575,85000.0
2006-06-06 12:30:00,56.84,57.1,56.82,57.1,43900.0,38.8507,39.0284,38.837,39.0284,43900.0
2006-06-06 12:40:00,57.07,57.38,57.06,57.15,36500.0,39.0079,39.2198,39.0011,39.0626,36500.0
2006-06-06 12:50:00,57.13,57.14,56.89,57.12,47300.0,39.0489,39.0557,38.8849,39.0421,47300.0
2006-06-06 13:00:00,57.12,57.12,56.92,57.06,47400.0,39.0421,39.0421,38.9054,39.0011,47400.0
2006-06-06 13:10:00,57.04,57.07,56.94,57.0,43800.0,38.9874,39.0079,38.919,38.9601,43800.0
2006-06-06 13:20:00,57.0,57.06,56.95,57.04,40900.0,38.9601,39.0011,38.9259,38.9874,40900.0
2006-06-06 13:30:00,57.04,57.14,56.76,56.76,72200.0,38.9874,39.0557,38.796,38.796,72200.0
2006-06-06 13:40:00,56.76,56.86,56.55,56.77,66300.0,38.796,38.8644,38.6525,38.8028,66300.0
2006-06-06 13:50:00,56.76,57.06,56.73,57.03,21800.0,38.796,39.0011,38.7755,38.9806,21800.0
2006-06-06 14:00:00,57.03,57.03,56.92,56.97,30000.0,38.9806,38.9806,38.9054,38.9395,30000.0
2006-06-06 14:10:00,56.98,57.0,56.87,57.0,27500.0,38.9464,38.9601,38.8712,38.9601,27500.0
2006-06-06 14:20:00,56.99,57.03,56.9,56.95,54800.0,38.9532,38.9806,38.8917,38.9259,54800.0
2006-06-06 14:30:00,56.95,57.06,56.95,57.02,25500.0,38.9259,39.0011,38.9259,38.9737,25500.0
2006-06-06 14:40:00,56.99,57.05,56.86,56.97,18100.0,38.9532,38.9942,38.8644,38.9395,18100.0
2006-06-06 14:50:00,56.97,57.0,56.8,56.86,25100.0,38.9395,38.9601,38.8234,38.8644,25100.0
2006-06-06 15:00:00,56.98,57.18,56.88,57.04,41400.0,38.9464,39.0831,38.878,38.9874,41400.0
2006-06-06 15:10:00,57.03,57.06,56.86,56.87,69300.0,38.9806,39.0011,38.8644,38.8712,69300.0
2006-06-06 15:20:00,56.87,56.94,56.86,56.92,14800.0,38.8712,38.919,38.8644,38.9054,14800.0
2006-06-06 15:30:00,56.91,57.04,56.81,56.99,44800.0,38.8985,38.9874,38.8302,38.9532,44800.0
2006-06-06 15:40:00,56.98,57.22,56.91,56.92,67400.0,38.9464,39.1104,38.8985,38.9054,67400.0
2006-06-06 15:50:00,56.93,57.12,56.84,56.97,76900.0,38.9122,39.0421,38.8507,38.9395,76900.0
2006-06-07 09:30:00,56.88,57.19,56.59,56.59,25200.0,38.878,39.0899,38.6798,38.6798,25200.0
2006-06-07 09:40:00,56.62,56.7,56.21,56.34,64400.0,38.7003,38.755,38.4201,38.5089,64400.0
2006-06-07 09:50:00,56.34,56.87,56.33,56.87,33300.0,38.5089,38.8712,38.5021,38.8712,33300.0
2006-06-07 10:00:00,56.92,58.0,56.92,57.81,75900.0,38.9054,39.6436,38.9054,39.5137,75900.0
2006-06-07 10:10:00,57.76,58.2,57.75,58.03,76000.0,39.4795,39.7803,39.4727,39.6641,76000.0
2006-06-07 10:20:00,58.06,58.5,57.96,58.4,62600.0,39.6846,39.9853,39.6162,39.917,62600.0
2006-06-07 10:30:00,58.4,58.42,58.22,58.28,72500.0,39.917,39.9306,39.7939,39.8349,72500.0
2006-06-07 10:40:00,58.28,58.4,56.92,58.26,45700.0,39.8349,39.917,38.9054,39.8213,45700.0
2006-06-07 10:50:00,58.27,58.4,58.23,58.35,86500.0,39.8281,39.917,39.8008,39.8828,86500.0
2006-06-07 11:00:00,58.32,58.33,58.07,58.08,66900.0,39.8623,39.8691,39.6914,39.6982,66900.0
2006-06-07 11:10:00,58.07,58.17,58.03,58.12,22900.0,39.6914,39.7598,39.6641,39.7256,22900.0
2006-06-07 11:20:00,58.08,58.14,58.04,58.06,17000.0,39.6982,39.7393,39.6709,39.6846,17000.0
2006-06-07 11:30:00,58.09,58.32,58.02,58.2,19500.0,39.7051,39.8623,39.6572,39.7803,19500.0
2006-06-07 11:40:00,58.21,58.39,58.2,58.26,18600.0,39.7871,39.9101,39.7803,39.8213,18600.0
2006-06-07 11:50:00,58.26,58.32,58.19,58.23,44600.0,39.8213,39.8623,39.7734,39.8008,44600.0
2006-06-07 12:00:00,58.22,58.4,58.22,58.24,28300.0,39.7939,39.917,39.7939,39.8076,28300.0
2006-06-07 12:10:00,58.27,58.29,58.18,58.22,22300.0,39.8281,39.8418,39.7666,39.7939,22300.0
2006-06-07 12:20:00,58.18,58.27,58.18,58.26,13000.0,39.7666,39.8281,39.7666,39.8213,13000.0
2006-06-07 12:30:00,58.24,58.33,58.21,58.26,18400.0,39.8076,39.8691,39.7871,39.8213,18400.0
2006-06-07 12:40:00,58.28,58.36,58.24,58.3,17400.0,39.8349,39.8896,39.8076,39.8486,17400.0
2006-06-07 12:50:00,58.3,58.34,58.21,58.26,20700.0,39.8486,39.876,39.7871,39.8213,20700.0
2006-06-07 13:00:00,58.22,58.26,58.21,58.25,11800.0,39.7939,39.8213,39.7871,39.8144,11800.0
2006-06-07 13:10:00,58.25,58.25,58.2,58.25,24400.0,39.8144,39.8144,39.7803,39.8144,24400.0
2006-06-07 13:20:00,58.25,58.41,58.21,58.39,18100.0,39.8144,39.9238,39.7871,39.9101,18100.0
2006-06-07 13:30:00,58.4,58.41,58.15,58.17,14300.0,39.917,39.9238,39.7461,39.7598,14300.0
2006-06-07 13:40:00,58.16,58.24,58.0,58.02,30500.0,39.7529,39.8076,39.6436,39.6572,30500.0
2006-06-07 13:50:00,58.01,58.25,58.0,58.19,37700.0,39.6504,39.8144,39.6436,39.7734,37700.0
2006-06-07 14:00:00,58.15,58.16,57.93,57.94,57000.0,39.7461,39.7529,39.5957,39.6026,57000.0
2006-06-07 14:10:00,57.93,58.07,57.92,58.04,30000.0,39.5957,39.6914,39.5889,39.6709,30000.0
2006-06-07 14:20:00,58.03,58.14,58.0,58.14,29500.0,39.6641,39.7393,39.6436,39.7393,29500.0
2006-06-07 14:30:00,58.15,58.2,58.05,58.05,16800.0,39.7461,39.7803,39.6777,39.6777,16800.0
2006-06-07 14:40:00,58.03,58.12,57.91,58.03,30000.0,39.6641,39.7256,39.582,39.6641,30000.0
2006-06-07 14:50:00,58.03,58.05,57.95,58.04,24300.0,39.6641,39.6777,39.6094,39.6709,24300.0
2006-06-07 15:00:00,58.05,58.07,57.98,57.99,29800.0,39.6777,39.6914,39.6299,39.6367,29800.0
2006-06-07 15:10:00,57.97,58.04,57.94,57.99,40100.0,39.6231,39.6709,39.6026,39.6367,40100.0
2006-06-07 15:20:00,57.99,58.08,57.75,57.76,65300.0,39.6367,39.6982,39.4727,39.4795,65300.0
2006-06-07 15:30:00,57.74,57.8,57.63,57.63,28500.0,39.4659,39.5069,39.3907,39.3907,28500.0
2006-06-07 15:40:00,57.64,57.64,57.36,57.37,64500.0,39.3975,39.3975,39.2061,39.213,64500.0
2006-06-07 15:50:00,57.36,57.47,57.3,57.38,101700.0,39.2061,39.2813,39.1651,39.2198,101700.0
2006-06-08 09:30:00,57.32,57.33,56.6,57.2,75800.0,39.1788,39.1856,38.6866,39.0968,75800.0
2006-06-08 09:40:00,57.17,57.23,56.89,57.06,56500.0,39.0763,39.1173,38.8849,39.0011,56500.0
2006-06-08 09:50:00,57.07,57.08,56.52,56.56,48000.0,39.0079,39.0147,38.632,38.6593,48000.0
2006-06-08 10:00:00,56.56,56.65,56.39,56.47,49000.0,38.6593,38.7208,38.5431,38.5978,49000.0
2006-06-08 10:10:00,56.49,56.57,56.3,56.3,45800.0,38.6115,38.6661,38.4816,38.4816,45800.0
2006-06-08 10:20:00,56.3,56.31,55.71,55.76,73400.0,38.4816,38.4884,38.0783,38.1125,73400.0
2006-06-08 10:30:00,55.75,56.14,55.75,55.97,69100.0,38.1057,38.3722,38.1057,38.256,69100.0
2006-06-08 10:40:00,55.98,56.07,55.89,56.05,46100.0,38.2629,38.3244,38.2014,38.3107,46100.0
2006-06-08 10:50:00,56.06,56.1,55.92,55.95,50200.0,38.3176,38.3449,38.2219,38.2424,50200.0
2006-06-08 11:00:00,55.93,56.46,55.93,56.46,74200.0,38.2287,38.591,38.2287,38.591,74200.0
2006-06-08 11:10:00,56.45,56.46,56.1,56.1,20100.0,38.5841,38.591,38.3449,38.3449,20100.0
2006-06-08 11:20:00,56.1,56.1,55.9,55.95,40900.0,38.3449,38.3449,38.2082,38.2424,40900.0
2006-06-08 11:30:00,55.97,55.97,55.7,55.79,49400.0,38.256,38.256,38.0715,38.133,49400.0
2006-06-08 11:40:00,55.8,55.9,55.7,55.77,46600.0,38.1398,38.2082,38.0715,38.1193,46600.0
2006-06-08 11:50:00,55.77,55.85,55.59,55.8,47000.0,38.1193,38.174,37.9963,38.1398,47000.0
2006-06-08 12:00:00,55.81,56.08,55.79,56.08,37800.0,38.1467,38.3312,38.133,38.3312,37800.0
2006-06-08 12:10:00,56.08,56.31,56.07,56.1,37600.0,38.3312,38.4884,38.3244,38.3449,37600.0
2006-06-08 12:20:00,56.08,56.26,56.03,56.1,24100.0,38.3312,38.4543,38.297,38.3449,24100.0
2006-06-08 12:30:00,56.13,56.18,56.02,56.09,33300.0,38.3654,38.3996,38.2902,38.3381,33300.0
2006-06-08 12:40:00,56.09,56.21,56.03,56.1,74700.0,38.3381,38.4201,38.297,38.3449,74700.0
2006-06-08 12:50:00,56.12,56.43,56.12,56.42,27400.0,38.3586,38.5705,38.3586,38.5636,27400.0
2006-06-08 13:00:00,56.42,56.56,56.36,56.49,38200.0,38.5636,38.6593,38.5226,38.6115,38200.0
2006-06-08 13:10:00,56.51,56.77,56.51,56.63,43500.0,38.6251,38.8028,38.6251,38.7072,43500.0
2006-06-08 13:20:00,56.63,56.66,56.47,56.54,29800.0,38.7072,38.7277,38.5978,38.6456,29800.0
2006-06-08 13:30:00,56.54,56.62,56.42,56.56,63300.0,38.6456,38.7003,38.5636,38.6593,63300.0
2006-06-08 13:40:00,56.6,56.82,56.6,56.72,41000.0,38.6866,38.837,38.6866,38.7687,41000.0
2006-06-08 13:50:00,56.72,57.0,56.65,57.0,37600.0,38.7687,38.9601,38.7208,38.9601,37600.0
2006-06-08 14:00:00,56.99,57.08,56.79,56.92,71900.0,38.9532,39.0147,38.8165,38.9054,71900.0
2006-06-08 14:10:00,56.9,56.9,56.77,56.89,27000.0,38.8917,38.8917,38.8028,38.8849,27000.0
2006-06-08 14:20:00,56.89,56.9,56.85,56.89,50400.0,38.8849,38.8917,38.8575,38.8849,50400.0
2006-06-08 14:30:00,56.9,56.9,56.86,56.9,155600.0,38.8917,38.8917,38.8644,38.8917,155600.0
2006-06-08 14:40:00,56.9,56.9,56.83,56.84,64700.0,38.8917,38.8917,38.8439,38.8507,64700.0
2006-06-08 14:50:00,56.84,56.85,56.6,56.69,52000.0,38.8507,38.8575,38.6866,38.7482,52000.0
2006-06-08 15:00:00,56.73,56.91,56.7,56.9,114300.0,38.7755,38.8985,38.755,38.8917,114300.0
2006-06-08 15:10:00,56.9,57.29,56.89,57.2,258900.0,38.8917,39.1583,38.8849,39.0968,258900.0
2006-06-08 15:20:00,57.13,57.2,57.01,57.05,88800.0,39.0489,39.0968,38.9669,38.9942,88800.0
2006-06-08 15:30:00,57.08,57.18,57.06,57.15,46600.0,39.0147,39.0831,39.0011,39.0626,46600.0
2006-06-08 15:40:00,57.15,57.18,57.05,57.05,77500.0,39.0626,39.0831,38.9942,38.9942,77500.0
2006-06-08 15:50:00,57.05,57.06,56.97,57.04,83400.0,38.9942,39.0011,38.9395,38.9874,83400.0
2006-06-09 09:30:00,57.0,57.32,57.0,57.11,35400.0,38.9601,39.1788,38.9601,39.0352,35400.0
2006-06-09 09:40:00,57.11,57.37,57.11,57.3,33500.0,39.0352,39.213,39.0352,39.1651,33500.0
2006-06-09 09:50:00,57.3,57.35,57.0,57.0,33600.0,39.1651,39.1993,38.9601,38.9601,33600.0
2006-06-09 10:00:00,57.01,57.08,56.77,56.89,56600.0,38.9669,39.0147,38.8028,38.8849,56600.0
2006-06-09 10:10:00,56.89,57.1,56.78,56.9,46700.0,38.8849,39.0284,38.8097,38.8917,46700.0
2006-06-09 10:20:00,56.9,57.02,56.83,57.02,35000.0,38.8917,38.9737,38.8439,38.9737,35000.0
2006-06-09 10:30:00,57.02,57.22,56.94,57.2,29500.0,38.9737,39.1104,38.919,39.0968,29500.0
2006-06-09 10:40:00,57.21,57.35,57.02,57.11,18500.0,39.1036,39.1993,38.9737,39.0352,18500.0
2006-06-09 10:50:00,57.08,57.1,56.96,57.1,27700.0,39.0147,39.0284,38.9327,39.0284,27700.0
2006-06-09 11:00:00,57.1,57.38,57.08,57.16,26900.0,39.0284,39.2198,39.0147,39.0694,26900.0
2006-06-09 11:10:00,57.12,57.19,56.99,57.12,16600.0,39.0421,39.0899,38.9532,39.0421,16600.0
2006-06-09 11:20:00,57.12,57.2,57.05,57.09,29200.0,39.0421,39.0968,38.9942,39.0216,29200.0
2006-06-09 11:30:00,57.08,57.24,57.03,57.09,24800.0,39.0147,39.1241,38.9806,39.0216,24800.0
2006-06-09 11:40:00,57.05,57.16,57.0,57.02,21400.0,38.9942,39.0694,38.9601,38.9737,21400.0
2006-06-09 11:50:00,57.0,57.09,56.9,57.02,25700.0,38.9601,39.0216,38.8917,38.9737,25700.0
2006-06-09 12:00:00,57.02,57.2,56.95,57.16,15200.0,38.9737,39.0968,38.9259,39.0694,15200.0
2006-06-09 12:10:00,57.18,57.19,57.08,57.14,6800.0,39.0831,39.0899,39.0147,39.0557,6800.0
2006-06-09 12:20:00,57.11,57.11,57.0,57.0,5900.0,39.0352,39.0352,38.9601,38.9601,5900.0
2006-06-09 12:30:00,57.0,57.25,56.98,57.24,27500.0,38.9601,39.1309,38.9464,39.1241,27500.0
2006-06-09 12:40:00,57.25,57.55,57.25,57.55,23400.0,39.1309,39.336,39.1309,39.336,23400.0
2006-06-09 12:50:00,57.54,57.68,57.22,57.36,26500.0,39.3291,39.4248,39.1104,39.2061,26500.0
2006-06-09 13:00:00,57.36,57.42,57.13,57.16,102000.0,39.2061,39.2471,39.0489,39.0694,102000.0
2006-06-09 13:10:00,57.17,57.34,57.08,57.19,36900.0,39.0763,39.1924,39.0147,39.0899,36900.0
2006-06-09 13:20:00,57.23,57.23,57.11,57.15,10800.0,39.1173,39.1173,39.0352,39.0626,10800.0
2006-06-09 13:30:00,57.15,57.2,57.05,57.13,6300.0,39.0626,39.0968,38.9942,39.0489,6300.0
2006-06-09 13:40:00,57.14,57.14,56.95,56.96,10400.0,39.0557,39.0557,38.9259,38.9327,10400.0
2006-06-09 13:50:00,56.96,57.07,56.96,57.04,10000.0,38.9327,39.0079,38.9327,38.9874,10000.0
2006-06-09 14:00:00,57.0,57.02,56.93,56.93,11200.0,38.9601,38.9737,38.9122,38.9122,11200.0
2006-06-09 14:10:00,56.92,56.95,56.7,56.7,30700.0,38.9054,38.9259,38.755,38.755,30700.0
2006-06-09 14:20:00,56.66,56.9,56.63,56.89,30300.0,38.7277,38.8917,38.7072,38.8849,30300.0
2006-06-09 14:30:00,56.88,57.06,56.88,57.0,44300.0,38.878,39.0011,38.878,38.9601,44300.0
2006-06-09 14:40:00,57.01,57.04,56.96,56.99,27300.0,38.9669,38.9874,38.9327,38.9532,27300.0
2006-06-09 14:50:00,56.97,57.05,56.89,56.89,26200.0,38.9395,38.9942,38.8849,38.8849,26200.0
2006-06-09 15:00:00,56.85,56.87,56.67,56.81,37000.0,38.8575,38.8712,38.7345,38.8302,37000.0
2006-06-09 15:10:00,56.8,57.0,56.78,56.91,35600.0,38.8234,38.9601,38.8097,38.8985,35600.0
2006-06-09 15:20:00,56.93,56.96,56.77,56.86,21200.0,38.9122,38.9327,38.8028,38.8644,21200.0
2006-06-09 15:30:00,56.88,56.98,56.86,56.97,15700.0,38.878,38.9464,38.8644,38.9395,15700.0
2006-06-09 15:40:00,56.98,57.0,56.83,56.94,19200.0,38.9464,38.9601,38.8439,38.919,19200.0
2006-06-09 15:50:00,56.92,56.92,56.52,56.52,71800.0,38.9054,38.9054,38.632,38.632,71800.0
2006-06-12 09:30:00,56.53,56.75,56.25,56.62,39000.0,38.6388,38.7892,38.4474,38.7003,39000.0
2006-06-12 09:40:00,56.62,56.64,56.32,56.36,24100.0,38.7003,38.714,38.4953,38.5226,24100.0
2006-06-12 09:50:00,56.36,56.84,56.25,56.84,30100.0,38.5226,38.8507,38.4474,38.8507,30100.0
2006-06-12 10:00:00,56.83,56.83,56.42,56.6,27600.0,38.8439,38.8439,38.5636,38.6866,27600.0
2006-06-12 10:10:00,56.59,56.59,56.44,56.52,20900.0,38.6798,38.6798,38.5773,38.632,20900.0
2006-06-12 10:20:00,56.53,56.65,56.4,56.4,99800.0,38.6388,38.7208,38.5499,38.5499,99800.0
2006-06-12 10:30:00,56.4,56.45,56.3,56.36,63700.0,38.5499,38.5841,38.4816,38.5226,63700.0
2006-06-12 10:40:00,56.39,56.4,56.25,56.29,33500.0,38.5431,38.5499,38.4474,38.4748,33500.0
2006-06-12 10:50:00,56.27,56.29,55.95,55.98,43100.0,38.4611,38.4748,38.2424,38.2629,43100.0
2006-06-12 11:00:00,55.91,56.07,55.8,56.07,43500.0,38.215,38.3244,38.1398,38.3244,43500.0
2006-06-12 11:10:00,56.06,56.06,55.8,55.86,39700.0,38.3176,38.3176,38.1398,38.1809,39700.0
2006-06-12 11:20:00,55.84,55.9,55.74,55.76,40700.0,38.1672,38.2082,38.0988,38.1125,40700.0
2006-06-12 11:30:00,55.76,55.83,55.64,55.79,26400.0,38.1125,38.1603,38.0305,38.133,26400.0
2006-06-12 11:40:00,55.79,55.79,55.58,55.6,29400.0,38.133,38.133,37.9895,38.0031,29400.0
2006-06-12 11:50:00,55.6,56.0,55.6,56.0,51800.0,38.0031,38.2765,38.0031,38.2765,51800.0
2006-06-12 12:00:00,56.0,56.03,55.91,55.95,42700.0,38.2765,38.297,38.215,38.2424,42700.0
2006-06-12 12:10:00,55.95,55.99,55.87,55.96,12500.0,38.2424,38.2697,38.1877,38.2492,12500.0
2006-06-12 12:20:00,55.94,56.0,55.82,55.91,25900.0,38.2355,38.2765,38.1535,38.215,25900.0
2006-06-12 12:30:00,55.91,55.93,55.78,55.81,22200.0,38.215,38.2287,38.1262,38.1467,22200.0
2006-06-12 12:40:00,55.81,56.03,55.8,56.03,21800.0,38.1467,38.297,38.1398,38.297,21800.0
2006-06-12 12:50:00,56.04,56.18,56.04,56.18,28300.0,38.3039,38.3996,38.3039,38.3996,28300.0
2006-06-12 13:00:00,56.17,56.23,56.04,56.23,17200.0,38.3927,38.4338,38.3039,38.4338,17200.0
2006-06-12 13:10:00,56.22,56.25,56.18,56.2,25700.0,38.4269,38.4474,38.3996,38.4132,25700.0
2006-06-12 13:20:00,56.2,56.33,56.17,56.3,20200.0,38.4132,38.5021,38.3927,38.4816,20200.0
2006-06-12 13:30:00,56.3,56.3,56.14,56.14,8600.0,38.4816,38.4816,38.3722,38.3722,8600.0
2006-06-12 13:40:00,56.16,56.26,56.12,56.24,8200.0,38.3859,38.4543,38.3586,38.4406,8200.0
2006-06-12 13:50:00,56.22,56.26,56.09,56.25,11400.0,38.4269,38.4543,38.3381,38.4474,11400.0
2006-06-12 14:00:00,56.25,56.26,55.97,55.98,10700.0,38.4474,38.4543,38.256,38.2629,10700.0
2006-06-12 14:10:00,55.98,56.12,55.87,55.96,11300.0,38.2629,38.3586,38.1877,38.2492,11300.0
2006-06-12 14:20:00,55.93,56.01,55.9,55.98,7500.0,38.2287,38.2834,38.2082,38.2629,7500.0
2006-06-12 14:30:00,55.95,56.21,55.95,56.19,13500.0,38.2424,38.4201,38.2424,38.4064,13500.0
2006-06-12 14:40:00,56.19,56.22,55.99,56.06,26900.0,38.4064,38.4269,38.2697,38.3176,26900.0
2006-06-12 14:50:00,56.06,56.24,56.06,56.19,18200.0,38.3176,38.4406,38.3176,38.4064,18200.0
2006-06-12 15:00:00,56.19,56.19,56.07,56.08,21200.0,38.4064,38.4064,38.3244,38.3312,21200.0
2006-06-12 15:10:00,56.07,56.13,56.07,56.08,22900.0,38.3244,38.3654,38.3244,38.3312,22900.0
2006-06-12 15:20:00,56.06,56.06,55.89,55.98,35500.0,38.3176,38.3176,38.2014,38.2629,35500.0
2006-06-12 15:30:00,55.98,55.98,55.83,55.91,48000.0,38.2629,38.2629,38.1603,38.215,48000.0
2006-06-12 15:40:00,55.91,55.97,55.8,55.88,48400.0,38.215,38.256,38.1398,38.1945,48400.0
2006-06-12 15:50:00,55.91,55.95,55.84,55.87,79100.0,38.215,38.2424,38.1672,38.1877,79100.0
2006-06-13 09:30:00,55.67,55.88,55.59,55.83,25800.0,38.051,38.1945,37.9963,38.1603,25800.0
2006-06-13 09:40:00,55.83,56.54,55.83,56.28,70200.0,38.1603,38.6456,38.1603,38.4679,70200.0
2006-06-13 09:50:00,56.29,56.47,56.11,56.11,72200.0,38.4748,38.5978,38.3517,38.3517,72200.0
2006-06-13 10:00:00,56.11,56.19,55.88,55.92,32500.0,38.3517,38.4064,38.1945,38.2219,32500.0
2006-06-13 10:10:00,55.99,56.16,55.55,55.65,45000.0,38.2697,38.3859,37.969,38.0373,45000.0
2006-06-13 10:20:00,55.62,55.63,55.3,55.6,94400.0,38.0168,38.0236,37.7981,38.0031,94400.0
2006-06-13 10:30:00,55.58,55.58,55.35,55.54,66900.0,37.9895,37.9895,37.8323,37.9621,66900.0
2006-06-13 10:40:00,55.54,55.55,55.35,55.38,51700.0,37.9621,37.969,37.8323,37.8528,51700.0
2006-06-13 10:50:00,55.38,55.58,55.31,55.41,54200.0,37.8528,37.9895,37.8049,37.8733,54200.0
2006-06-13 11:00:00,55.37,55.37,55.13,55.22,36800.0,37.8459,37.8459,37.6819,37.7434,36800.0
2006-06-13 11:10:00,55.24,55.45,55.22,55.38,30500.0,37.7571,37.9006,37.7434,37.8528,30500.0
2006-06-13 11:20:00,55.38,55.5,55.3,55.48,21800.0,37.8528,37.9348,37.7981,37.9211,21800.0
2006-06-13 11:30:00,55.44,55.62,55.44,55.52,34600.0,37.8938,38.0168,37.8938,37.9485,34600.0
2006-06-13 11:40:00,55.52,55.64,55.49,55.64,31200.0,37.9485,38.0305,37.928,38.0305,31200.0
2006-06-13 11:50:00,55.65,55.89,55.58,55.85,13100.0,38.0373,38.2014,37.9895,38.174,13100.0
2006-06-13 12:00:00,55.88,56.03,55.85,55.91,26400.0,38.1945,38.297,38.174,38.215,26400.0
2006-06-13 12:10:00,55.92,55.96,55.8,55.89,10000.0,38.2219,38.2492,38.1398,38.2014,10000.0
2006-06-13 12:20:00,55.9,55.92,55.66,55.67,19900.0,38.2082,38.2219,38.0442,38.051,19900.0
2006-06-13 12:30:00,55.67,55.82,55.67,55.76,17900.0,38.051,38.1535,38.051,38.1125,17900.0
2006-06-13 12:40:00,55.76,55.76,55.62,55.76,20100.0,38.1125,38.1125,38.0168,38.1125,20100.0
2006-06-13 12:50:00,55.81,55.82,55.72,55.74,9800.0,38.1467,38.1535,38.0852,38.0988,9800.0
2006-06-13 13:00:00,55.71,55.73,55.32,55.32,35600.0,38.0783,38.092,37.8118,37.8118,35600.0
2006-06-13 13:10:00,55.3,55.37,55.26,55.36,16600.0,37.7981,37.8459,37.7707,37.8391,16600.0
2006-06-13 13:20:00,55.35,55.35,55.22,55.28,19800.0,37.8323,37.8323,37.7434,37.7844,19800.0
2006-06-13 13:30:00,55.25,55.54,55.2,55.4,24600.0,37.7639,37.9621,37.7297,37.8664,24600.0
2006-06-13 13:40:00,55.39,55.7,55.35,55.62,18700.0,37.8596,38.0715,37.8323,38.0168,18700.0
2006-06-13 13:50:00,55.62,55.65,55.35,55.4,18900.0,38.0168,38.0373,37.8323,37.8664,18900.0
2006-06-13 14:00:00,55.4,55.57,55.34,55.44,25600.0,37.8664,37.9826,37.8254,37.8938,25600.0
2006-06-13 14:10:00,55.45,55.52,55.3,55.52,23700.0,37.9006,37.9485,37.7981,37.9485,23700.0
2006-06-13 14:20:00,55.5,55.75,55.4,55.75,31800.0,37.9348,38.1057,37.8664,38.1057,31800.0
2006-06-13 14:30:00,55.75,55.75,55.41,55.45,52700.0,38.1057,38.1057,37.8733,37.9006,52700.0
2006-06-13 14:40:00,55.45,55.51,55.27,55.35,43800.0,37.9006,37.9416,37.7776,37.8323,43800.0
2006-06-13 14:50:00,55.37,55.52,55.23,55.5,24000.0,37.8459,37.9485,37.7502,37.9348,24000.0
2006-06-13 15:00:00,55.5,55.5,55.2,55.26,135200.0,37.9348,37.9348,37.7297,37.7707,135200.0
2006-06-13 15:10:00,55.2,55.3,55.05,55.25,45900.0,37.7297,37.7981,37.6272,37.7639,45900.0
2006-06-13 15:20:00,55.24,55.56,55.21,55.53,33600.0,37.7571,37.9758,37.7366,37.9553,33600.0
2006-06-13 15:30:00,55.53,55.8,55.51,55.52,40900.0,37.9553,38.1398,37.9416,37.9485,40900.0
2006-06-13 15:40:00,55.51,55.63,55.22,55.24,51700.0,37.9416,38.0236,37.7434,37.7571,51700.0
2006-06-13 15:50:00,55.24,55.3,55.09,55.1,69200.0,37.7571,37.7981,37.6546,37.6614,69200.0
2006-06-14 09:30:00,54.95,55.3,54.94,55.13,35200.0,37.5589,37.7981,37.552,37.6819,35200.0
2006-06-14 09:40:00,55.1,55.67,54.97,55.28,34100.0,37.6614,38.051,37.5725,37.7844,34100.0
2006-06-14 09:50:00,55.28,55.49,55.2,55.4,26500.0,37.7844,37.928,37.7297,37.8664,26500.0
2006-06-14 10:00:00,55.47,56.0,55.42,56.0,50100.0,37.9143,38.2765,37.8801,38.2765,50100.0
2006-06-14 10:10:00,55.95,56.13,55.93,56.06,57400.0,38.2424,38.3654,38.2287,38.3176,57400.0
2006-06-14 10:20:00,56.04,56.12,55.93,55.99,86500.0,38.3039,38.3586,38.2287,38.2697,86500.0
2006-06-14 10:30:00,55.99,56.0,55.73,55.75,58400.0,38.2697,38.2765,38.092,38.1057,58400.0
2006-06-14 10:40:00,55.76,55.9,55.76,55.81,14200.0,38.1125,38.2082,38.1125,38.1467,14200.0
2006-06-14 10:50:00,55.8,55.85,55.78,55.83,27000.0,38.1398,38.174,38.1262,38.1603,27000.0
2006-06-14 11:00:00,55.83,55.9,55.77,55.79,21100.0,38.1603,38.2082,38.1193,38.133,21100.0
2006-06-14 11:10:00,55.76,55.84,55.55,55.6,75800.0,38.1125,38.1672,37.969,38.0031,75800.0
2006-06-14 11:20:00,55.59,55.66,55.51,55.52,18100.0,37.9963,38.0442,37.9416,37.9485,18100.0
2006-06-14 11:30:00,55.55,55.64,55.43,55.47,30900.0,37.969,38.0305,37.8869,37.9143,30900.0
2006-06-14 11:40:00,55.52,55.73,55.52,55.66,31100.0,37.9485,38.092,37.9485,38.0442,31100.0
2006-06-14 11:50:00,55.62,55.65,55.34,55.44,20500.0,38.0168,38.0373,37.8254,37.8938,20500.0
2006-06-14 12:00:00,55.45,55.61,55.43,55.58,10400.0,37.9006,38.01,37.8869,37.9895,10400.0
2006-06-14 12:10:00,55.6,55.76,55.59,55.65,20400.0,38.0031,38.1125,37.9963,38.0373,20400.0
2006-06-14 12:20:00,55.7,55.72,55.47,55.47,14000.0,38.0715,38.0852,37.9143,37.9143,14000.0
2006-06-14 12:30:00,55.5,55.71,55.5,55.7,13200.0,37.9348,38.0783,37.9348,38.0715,13200.0
2006-06-14 12:40:00,55.66,55.74,55.66,55.74,17100.0,38.0442,38.0988,38.0442,38.0988,17100.0
2006-06-14 12:50:00,55.74,55.77,55.73,55.77,6400.0,38.0988,38.1193,38.092,38.1193,6400.0
2006-06-14 13:00:00,55.76,55.76,55.61,55.61,11600.0,38.1125,38.1125,38.01,38.01,11600.0
2006-06-14 13:10:00,55.62,55.64,55.41,55.41,15500.0,38.0168,38.0305,37.8733,37.8733,15500.0
2006-06-14 13:20:00,55.39,55.49,55.17,55.41,44600.0,37.8596,37.928,37.7092,37.8733,44600.0
2006-06-14 13:30:00,55.41,55.5,55.39,55.46,13200.0,37.8733,37.9348,37.8596,37.9074,13200.0
2006-06-14 13:40:00,55.47,55.47,55.34,55.43,15300.0,37.9143,37.9143,37.8254,37.8869,15300.0
2006-06-14 13:50:00,55.41,55.73,55.28,55.69,18400.0,37.8733,38.092,37.7844,38.0647,18400.0
2006-06-14 14:00:00,55.69,55.77,55.44,55.72,41500.0,38.0647,38.1193,37.8938,38.0852,41500.0
2006-06-14 14:10:00,55.72,55.78,55.54,55.55,21500.0,38.0852,38.1262,37.9621,37.969,21500.0
2006-06-14 14:20:00,55.54,55.63,55.33,55.39,16900.0,37.9621,38.0236,37.8186,37.8596,16900.0
2006-06-14 14:30:00,55.39,55.46,55.24,55.36,14300.0,37.8596,37.9074,37.7571,37.8391,14300.0
2006-06-14 14:40:00,55.35,55.35,55.11,55.14,24000.0,37.8323,37.8323,37.6682,37.6887,24000.0
2006-06-14 14:50:00,55.15,55.37,55.14,55.22,38100.0,37.6956,37.8459,37.6887,37.7434,38100.0
2006-06-14 15:00:00,55.22,55.27,55.1,55.17,30600.0,37.7434,37.7776,37.6614,37.7092,30600.0
2006-06-14 15:10:00,55.17,55.18,55.07,55.16,49200.0,37.7092,37.7161,37.6409,37.7024,49200.0
2006-06-14 15:20:00,55.15,55.18,55.05,55.14,55100.0,37.6956,37.7161,37.6272,37.6887,55100.0
2006-06-14 15:30:00,55.13,55.42,55.11,55.41,55400.0,37.6819,37.8801,37.6682,37.8733,55400.0
2006-06-14 15:40:00,55.41,55.63,55.4,55.59,45500.0,37.8733,38.0236,37.8664,37.9963,45500.0
2006-06-14 15:50:00,55.59,55.67,55.56,55.56,50300.0,37.9963,38.051,37.9758,37.9758,50300.0
2006-06-15 09:30:00,55.95,55.99,55.68,55.99,37600.0,38.2424,38.2697,38.0578,38.2697,37600.0
2006-06-15 09:40:00,56.0,56.35,55.99,56.28,37800.0,38.2765,38.5158,38.2697,38.4679,37800.0
2006-06-15 09:50:00,56.28,56.69,56.24,56.64,32900.0,38.4679,38.7482,38.4406,38.714,32900.0
2006-06-15 10:00:00,56.64,56.89,56.61,56.89,37800.0,38.714,38.8849,38.6935,38.8849,37800.0
2006-06-15 10:10:00,56.9,56.97,56.79,56.85,29300.0,38.8917,38.9395,38.8165,38.8575,29300.0
2006-06-15 10:20:00,56.87,56.91,56.56,56.59,20600.0,38.8712,38.8985,38.6593,38.6798,20600.0
2006-06-15 10:30:00,56.56,56.6,56.51,56.54,18400.0,38.6593,38.6866,38.6251,38.6456,18400.0
2006-06-15 10:40:00,56.55,56.7,56.55,56.68,11300.0,38.6525,38.755,38.6525,38.7413,11300.0
2006-06-15 10:50:00,56.68,56.68,56.58,56.62,11500.0,38.7413,38.7413,38.673,38.7003,11500.0
2006-06-15 11:00:00,56.66,56.69,56.59,56.63,7400.0,38.7277,38.7482,38.6798,38.7072,7400.0
2006-06-15 11:10:00,56.63,56.68,56.48,56.62,17000.0,38.7072,38.7413,38.6046,38.7003,17000.0
2006-06-15 11:20:00,56.62,56.72,56.62,56.65,7200.0,38.7003,38.7687,38.7003,38.7208,7200.0
2006-06-15 11:30:00,56.67,56.67,56.45,56.51,20900.0,38.7345,38.7345,38.5841,38.6251,20900.0
2006-06-15 11:40:00,56.47,56.53,56.43,56.44,7600.0,38.5978,38.6388,38.5705,38.5773,7600.0
2006-06-15 11:50:00,56.48,56.5,56.44,56.48,15600.0,38.6046,38.6183,38.5773,38.6046,15600.0
2006-06-15 12:00:00,56.47,56.58,56.42,56.56,25500.0,38.5978,38.673,38.5636,38.6593,25500.0
2006-06-15 12:10:00,56.56,56.6,56.53,56.6,36500.0,38.6593,38.6866,38.6388,38.6866,36500.0
2006-06-15 12:20:00,56.6,56.68,56.6,56.68,10900.0,38.6866,38.7413,38.6866,38.7413,10900.0
2006-06-15 12:30:00,56.68,56.87,56.64,56.87,27500.0,38.7413,38.8712,38.714,38.8712,27500.0
2006-06-15 12:40:00,56.86,56.9,56.82,56.9,11900.0,38.8644,38.8917,38.837,38.8917,11900.0
2006-06-15 12:50:00,56.9,56.94,56.86,56.86,8700.0,38.8917,38.919,38.8644,38.8644,8700.0
2006-06-15 13:00:00,56.81,56.95,56.79,56.94,45600.0,38.8302,38.9259,38.8165,38.919,45600.0
2006-06-15 13:10:00,56.93,56.93,56.86,56.91,10500.0,38.9122,38.9122,38.8644,38.8985,10500.0
2006-06-15 13:20:00,56.88,56.94,56.87,56.9,9400.0,38.878,38.919,38.8712,38.8917,9400.0
2006-06-15 13:30:00,56.91,56.91,56.75,56.9,20000.0,38.8985,38.8985,38.7892,38.8917,20000.0
2006-06-15 13:40:00,56.9,57.04,56.89,57.04,30800.0,38.8917,38.9874,38.8849,38.9874,30800.0
2006-06-15 13:50:00,57.06,57.16,57.06,57.12,22100.0,39.0011,39.0694,39.0011,39.0421,22100.0
2006-06-15 14:00:00,57.12,57.35,57.12,57.15,42900.0,39.0421,39.1993,39.0421,39.0626,42900.0
2006-06-15 14:10:00,57.15,57.24,57.03,57.24,18000.0,39.0626,39.1241,38.9806,39.1241,18000.0
2006-06-15 14:20:00,57.25,57.34,57.1,57.27,16600.0,39.1309,39.1924,39.0284,39.1446,16600.0
2006-06-15 14:30:00,57.27,57.46,57.25,57.31,35300.0,39.1446,39.2745,39.1309,39.1719,35300.0
2006-06-15 14:40:00,57.3,57.3,57.2,57.3,27900.0,39.1651,39.1651,39.0968,39.1651,27900.0
2006-06-15 14:50:00,57.29,57.3,57.21,57.23,23800.0,39.1583,39.1651,39.1036,39.1173,23800.0
2006-06-15 15:00:00,57.23,57.24,57.08,57.19,48700.0,39.1173,39.1241,39.0147,39.0899,48700.0
2006-06-15 15:10:00,57.18,57.3,57.15,57.25,44500.0,39.0831,39.1651,39.0626,39.1309,44500.0
2006-06-15 15:20:00,57.28,57.3,57.2,57.23,74300.0,39.1514,39.1651,39.0968,39.1173,74300.0
2006-06-15 15:30:00,57.23,57.26,57.2,57.24,66700.0,39.1173,39.1378,39.0968,39.1241,66700.0
2006-06-15 15:40:00,57.25,57.29,57.18,57.28,45600.0,39.1309,39.1583,39.0831,39.1514,45600.0
2006-06-15 15:50:00,57.24,57.28,57.13,57.25,60800.0,39.1241,39.1514,39.0489,39.1309,60800.0
2006-06-16 09:30:00,57.24,57.36,57.0,57.03,206300.0,39.1241,39.2061,38.9601,38.9806,206300.0
2006-06-16 09:40:00,57.02,57.12,56.79,57.12,33400.0,38.9737,39.0421,38.8165,39.0421,33400.0
2006-06-16 09:50:00,57.13,57.4,56.96,57.33,66800.0,39.0489,39.2335,38.9327,39.1856,66800.0
2006-06-16 10:00:00,57.33,57.41,57.16,57.3,49400.0,39.1856,39.2403,39.0694,39.1651,49400.0
2006-06-16 10:10:00,57.32,57.34,57.13,57.16,42200.0,39.1788,39.1924,39.0489,39.0694,42200.0
2006-06-16 10:20:00,57.14,57.15,56.9,56.9,62200.0,39.0557,39.0626,38.8917,38.8917,62200.0
2006-06-16 10:30:00,56.91,57.07,56.91,57.0,21500.0,38.8985,39.0079,38.8985,38.9601,21500.0
2006-06-16 10:40:00,57.0,57.0,56.67,56.73,35000.0,38.9601,38.9601,38.7345,38.7755,35000.0
2006-06-16 10:50:00,56.75,57.06,56.73,56.97,29800.0,38.7892,39.0011,38.7755,38.9395,29800.0
2006-06-16 11:00:00,56.98,57.28,56.98,57.28,29200.0,38.9464,39.1514,38.9464,39.1514,29200.0
2006-06-16 11:10:00,57.28,57.33,57.2,57.26,39900.0,39.1514,39.1856,39.0968,39.1378,39900.0
2006-06-16 11:20:00,57.28,57.29,56.92,56.92,34900.0,39.1514,39.1583,38.9054,38.9054,34900.0
2006-06-16 11:30:00,56.93,57.17,56.86,57.12,26900.0,38.9122,39.0763,38.8644,39.0421,26900.0
2006-06-16 11:40:00,57.12,57.16,56.95,57.04,21100.0,39.0421,39.0694,38.9259,38.9874,21100.0
2006-06-16 11:50:00,57.04,57.29,57.04,57.22,16200.0,38.9874,39.1583,38.9874,39.1104,16200.0
2006-06-16 12:00:00,57.23,57.4,57.21,57.33,23500.0,39.1173,39.2335,39.1036,39.1856,23500.0
2006-06-16 12:10:00,57.34,57.4,57.06,57.11,17700.0,39.1924,39.2335,39.0011,39.0352,17700.0
2006-06-16 12:20:00,57.13,57.13,57.08,57.12,64900.0,39.0489,39.0489,39.0147,39.0421,64900.0
2006-06-16 12:30:00,57.08,57.12,56.96,57.0,23400.0,39.0147,39.0421,38.9327,38.9601,23400.0
2006-06-16 12:40:00,56.96,57.14,56.96,57.11,33300.0,38.9327,39.0557,38.9327,39.0352,33300.0
2006-06-16 12:50:00,57.1,57.24,57.05,57.23,26400.0,39.0284,39.1241,38.9942,39.1173,26400.0
2006-06-16 13:00:00,57.23,57.27,57.09,57.1,57400.0,39.1173,39.1446,39.0216,39.0284,57400.0
2006-06-16 13:10:00,57.1,57.21,57.04,57.12,47500.0,39.0284,39.1036,38.9874,39.0421,47500.0
2006-06-16 13:20:00,57.14,57.3,57.13,57.28,30700.0,39.0557,39.1651,39.0489,39.1514,30700.0
2006-06-16 13:30:00,57.26,57.26,57.06,57.1,13100.0,39.1378,39.1378,39.0011,39.0284,13100.0
2006-06-16 13:40:00,57.12,57.16,57.05,57.16,13800.0,39.0421,39.0694,38.9942,39.0694,13800.0
2006-06-16 13:50:00,57.14,57.19,57.09,57.12,7700.0,39.0557,39.0899,39.0216,39.0421,7700.0
2006-06-16 14:00:00,57.12,57.15,57.0,57.14,15200.0,39.0421,39.0626,38.9601,39.0557,15200.0
2006-06-16 14:10:00,57.12,57.29,57.12,57.17,18500.0,39.0421,39.1583,39.0421,39.0763,18500.0
2006-06-16 14:20:00,57.16,57.22,57.0,57.04,12600.0,39.0694,39.1104,38.9601,38.9874,12600.0
2006-06-16 14:30:00,57.05,57.18,57.01,57.13,23600.0,38.9942,39.0831,38.9669,39.0489,23600.0
2006-06-16 14:40:00,57.13,57.23,57.08,57.21,9500.0,39.0489,39.1173,39.0147,39.1036,9500.0
2006-06-16 14:50:00,57.23,57.29,57.15,57.25,18300.0,39.1173,39.1583,39.0626,39.1309,18300.0
2006-06-16 15:00:00,57.25,57.4,57.25,57.27,18800.0,39.1309,39.2335,39.1309,39.1446,18800.0
2006-06-16 15:10:00,57.27,57.35,57.2,57.35,21400.0,39.1446,39.1993,39.0968,39.1993,21400.0
2006-06-16 15:20:00,57.35,57.37,57.29,57.32,19300.0,39.1993,39.213,39.1583,39.1788,19300.0
2006-06-16 15:30:00,57.32,57.39,56.9,56.91,37600.0,39.1788,39.2266,38.8917,38.8985,37600.0
2006-06-16 15:40:00,56.9,57.14,56.89,57.13,38900.0,38.8917,39.0557,38.8849,39.0489,38900.0
2006-06-16 15:50:00,57.14,57.25,57.07,57.1,47300.0,39.0557,39.1309,39.0079,39.0284,47300.0
2006-06-19 09:30:00,57.55,57.89,57.52,57.85,62500.0,39.336,39.5684,39.3155,39.541,62500.0
2006-06-19 09:40:00,57.77,57.86,57.5,57.5,31000.0,39.4864,39.5479,39.3018,39.3018,31000.0
2006-06-19 09:50:00,57.51,57.91,57.5,57.9,57500.0,39.3086,39.582,39.3018,39.5752,57500.0
2006-06-19 10:00:00,57.91,57.92,57.55,57.64,87900.0,39.582,39.5889,39.336,39.3975,87900.0
2006-06-19 10:10:00,57.67,57.67,57.35,57.36,55800.0,39.418,39.418,39.1993,39.2061,55800.0
2006-06-19 10:20:00,57.36,57.53,57.35,57.42,29600.0,39.2061,39.3223,39.1993,39.2471,29600.0
2006-06-19 10:30:00,57.42,57.5,57.2,57.35,35800.0,39.2471,39.3018,39.0968,39.1993,35800.0
2006-06-19 10:40:00,57.32,57.39,57.24,57.3,29700.0,39.1788,39.2266,39.1241,39.1651,29700.0
2006-06-19 10:50:00,57.3,57.38,57.25,57.3,37600.0,39.1651,39.2198,39.1309,39.1651,37600.0
2006-06-19 11:00:00,57.25,57.36,57.1,57.17,26600.0,39.1309,39.2061,39.0284,39.0763,26600.0
2006-06-19 11:10:00,57.17,57.48,57.13,57.47,20500.0,39.0763,39.2881,39.0489,39.2813,20500.0
2006-06-19 11:20:00,57.48,57.48,57.1,57.23,16400.0,39.2881,39.2881,39.0284,39.1173,16400.0
2006-06-19 11:30:00,57.17,57.27,57.08,57.1,14600.0,39.0763,39.1446,39.0147,39.0284,14600.0
2006-06-19 11:40:00,57.13,57.36,57.13,57.33,16100.0,39.0489,39.2061,39.0489,39.1856,16100.0
2006-06-19 11:50:00,57.33,57.33,57.01,57.15,23000.0,39.1856,39.1856,38.9669,39.0626,23000.0
2006-06-19 12:00:00,57.15,57.18,57.06,57.06,13400.0,39.0626,39.0831,39.0011,39.0011,13400.0
2006-06-19 12:10:00,57.06,57.22,57.01,57.21,15200.0,39.0011,39.1104,38.9669,39.1036,15200.0
2006-06-19 12:20:00,57.22,57.24,57.07,57.12,11400.0,39.1104,39.1241,39.0079,39.0421,11400.0
2006-06-19 12:30:00,57.11,57.19,57.11,57.16,8400.0,39.0352,39.0899,39.0352,39.0694,8400.0
2006-06-19 12:40:00,57.17,57.31,57.15,57.19,12000.0,39.0763,39.1719,39.0626,39.0899,12000.0
2006-06-19 12:50:00,57.18,57.24,57.17,57.2,6500.0,39.0831,39.1241,39.0763,39.0968,6500.0
2006-06-19 13:00:00,57.2,57.26,57.11,57.16,22900.0,39.0968,39.1378,39.0352,39.0694,22900.0
2006-06-19 13:10:00,57.15,57.15,56.99,57.09,24200.0,39.0626,39.0626,38.9532,39.0216,24200.0
2006-06-19 13:20:00,57.1,57.21,57.07,57.19,23000.0,39.0284,39.1036,39.0079,39.0899,23000.0
2006-06-19 13:30:00,57.2,57.24,57.01,57.04,19400.0,39.0968,39.1241,38.9669,38.9874,19400.0
2006-06-19 13:40:00,57.03,57.19,56.95,57.18,37300.0,38.9806,39.0899,38.9259,39.0831,37300.0
2006-06-19 13:50:00,57.21,57.29,57.11,57.18,16900.0,39.1036,39.1583,39.0352,39.0831,16900.0
2006-06-19 14:00:00,57.19,57.22,57.13,57.22,6600.0,39.0899,39.1104,39.0489,39.1104,6600.0
2006-06-19 14:10:00,57.25,57.37,57.22,57.32,26400.0,39.1309,39.213,39.1104,39.1788,26400.0
2006-06-19 14:20:00,57.32,57.32,57.13,57.23,23800.0,39.1788,39.1788,39.0489,39.1173,23800.0
2006-06-19 14:30:00,57.23,57.3,57.16,57.28,24500.0,39.1173,39.1651,39.0694,39.1514,24500.0
2006-06-19 14:40:00,57.31,57.35,57.2,57.28,21800.0,39.1719,39.1993,39.0968,39.1514,21800.0
2006-06-19 14:50:00,57.28,57.3,57.19,57.2,15200.0,39.1514,39.1651,39.0899,39.0968,15200.0
2006-06-19 15:00:00,57.19,57.31,57.14,57.31,23300.0,39.0899,39.1719,39.0557,39.1719,23300.0
2006-06-19 15:10:00,57.31,57.34,57.21,57.21,44800.0,39.1719,39.1924,39.1036,39.1036,44800.0
2006-06-19 15:20:00,57.2,57.25,57.12,57.22,53000.0,39.0968,39.1309,39.0421,39.1104,53000.0
2006-06-19 15:30:00,57.25,57.33,57.13,57.13,31900.0,39.1309,39.1856,39.0489,39.0489,31900.0
2006-06-19 15:40:00,57.13,57.14,56.92,56.98,38800.0,39.0489,39.0557,38.9054,38.9464,38800.0
2006-06-19 15:50:00,56.96,57.11,56.87,57.05,63200.0,38.9327,39.0352,38.8712,38.9942,63200.0
2006-06-20 09:30:00,57.0,57.25,56.94,57.15,47100.0,38.9601,39.1309,38.919,39.0626,47100.0
2006-06-20 09:40:00,57.15,57.15,56.64,56.64,41900.0,39.0626,39.0626,38.714,38.714,41900.0
2006-06-20 09:50:00,56.65,56.78,56.55,56.67,35300.0,38.7208,38.8097,38.6525,38.7345,35300.0
2006-06-20 10:00:00,56.64,56.81,56.55,56.65,37200.0,38.714,38.8302,38.6525,38.7208,37200.0
2006-06-20 10:10:00,56.63,57.2,56.61,56.86,58500.0,38.7072,39.0968,38.6935,38.8644,58500.0
2006-06-20 10:20:00,56.81,57.2,56.81,57.09,63800.0,38.8302,39.0968,38.8302,39.0216,63800.0
2006-06-20 10:30:00,57.08,57.26,57.02,57.15,47600.0,39.0147,39.1378,38.9737,39.0626,47600.0
2006-06-20 10:40:00,57.15,57.19,56.85,56.85,38000.0,39.0626,39.0899,38.8575,38.8575,38000.0
2006-06-20 10:50:00,56.84,56.84,56.69,56.82,43300.0,38.8507,38.8507,38.7482,38.837,43300.0
2006-06-20 11:00:00,56.85,56.93,56.71,56.85,48300.0,38.8575,38.9122,38.7618,38.8575,48300.0
2006-06-20 11:10:00,56.85,56.95,56.68,56.68,27500.0,38.8575,38.9259,38.7413,38.7413,27500.0
2006-06-20 11:20:00,56.69,56.71,56.54,56.66,49700.0,38.7482,38.7618,38.6456,38.7277,49700.0
2006-06-20 11:30:00,56.66,56.7,56.39,56.7,50400.0,38.7277,38.755,38.5431,38.755,50400.0
2006-06-20 11:40:00,56.65,56.68,56.38,56.44,27700.0,38.7208,38.7413,38.5363,38.5773,27700.0
2006-06-20 11:50:00,56.43,56.8,56.43,56.8,23900.0,38.5705,38.8234,38.5705,38.8234,23900.0
2006-06-20 12:00:00,56.79,56.84,56.6,56.61,25900.0,38.8165,38.8507,38.6866,38.6935,25900.0
2006-06-20 12:10:00,56.62,56.67,56.53,56.56,17000.0,38.7003,38.7345,38.6388,38.6593,17000.0
2006-06-20 12:20:00,56.52,56.65,56.48,56.54,29600.0,38.632,38.7208,38.6046,38.6456,29600.0
2006-06-20 12:30:00,56.53,56.56,56.5,56.53,24000.0,38.6388,38.6593,38.6183,38.6388,24000.0
2006-06-20 12:40:00,56.53,56.55,56.5,56.55,14900.0,38.6388,38.6525,38.6183,38.6525,14900.0
2006-06-20 12:50:00,56.55,56.55,56.37,56.4,26900.0,38.6525,38.6525,38.5294,38.5499,26900.0
2006-06-20 13:00:00,56.45,56.52,56.38,56.38,18000.0,38.5841,38.632,38.5363,38.5363,18000.0
2006-06-20 13:10:00,56.41,56.42,56.21,56.21,26200.0,38.5568,38.5636,38.4201,38.4201,26200.0
2006-06-20 13:20:00,56.22,56.23,56.07,56.14,33300.0,38.4269,38.4338,38.3244,38.3722,33300.0
2006-06-20 13:30:00,56.16,56.16,56.04,56.07,42600.0,38.3859,38.3859,38.3039,38.3244,42600.0
2006-06-20 13:40:00,56.08,56.08,55.94,55.94,54700.0,38.3312,38.3312,38.2355,38.2355,54700.0
2006-06-20 13:50:00,55.96,56.04,55.92,56.04,49400.0,38.2492,38.3039,38.2219,38.3039,49400.0
2006-06-20 14:00:00,56.04,56.14,56.0,56.01,36700.0,38.3039,38.3722,38.2765,38.2834,36700.0
2006-06-20 14:10:00,56.01,56.04,55.9,55.91,38300.0,38.2834,38.3039,38.2082,38.215,38300.0
2006-06-20 14:20:00,55.9,55.97,55.76,55.78,54000.0,38.2082,38.256,38.1125,38.1262,54000.0
2006-06-20 14:30:00,55.79,55.87,55.78,55.82,53700.0,38.133,38.1877,38.1262,38.1535,53700.0
2006-06-20 14:40:00,55.81,55.85,55.76,55.78,48100.0,38.1467,38.174,38.1125,38.1262,48100.0
2006-06-20 14:50:00,55.78,56.04,55.78,55.95,49000.0,38.1262,38.3039,38.1262,38.2424,49000.0
2006-06-20 15:00:00,55.94,55.99,55.91,55.94,61400.0,38.2355,38.2697,38.215,38.2355,61400.0
2006-06-20 15:10:00,55.96,56.0,55.76,55.88,64100.0,38.2492,38.2765,38.1125,38.1945,64100.0
2006-06-20 15:20:00,55.88,55.97,55.78,55.83,68300.0,38.1945,38.256,38.1262,38.1603,68300.0
2006-06-20 15:30:00,55.78,55.85,55.74,55.84,68000.0,38.1262,38.174,38.0988,38.1672,68000.0
2006-06-20 15:40:00,55.83,55.84,55.59,55.74,87100.0,38.1603,38.1672,37.9963,38.0988,87100.0
2006-06-20 15:50:00,55.72,55.73,55.53,55.62,96400.0,38.0852,38.092,37.9553,38.0168,96400.0
2006-06-21 09:30:00,55.49,55.64,55.23,55.62,68900.0,37.928,38.0305,37.7502,38.0168,68900.0
2006-06-21 09:40:00,55.62,55.65,55.46,55.62,49200.0,38.0168,38.0373,37.9074,38.0168,49200.0
2006-06-21 09:50:00,55.65,55.92,55.62,55.92,46400.0,38.0373,38.2219,38.0168,38.2219,46400.0
2006-06-21 10:00:00,55.82,55.95,55.7,55.95,50100.0,38.1535,38.2424,38.0715,38.2424,50100.0
2006-06-21 10:10:00,55.95,55.98,55.81,55.95,63800.0,38.2424,38.2629,38.1467,38.2424,63800.0
2006-06-21 10:20:00,55.99,56.16,55.99,56.13,36300.0,38.2697,38.3859,38.2697,38.3654,36300.0
2006-06-21 10:30:00,56.15,56.38,56.14,56.25,22500.0,38.3791,38.5363,38.3722,38.4474,22500.0
2006-06-21 10:40:00,56.25,56.32,56.14,56.2,25400.0,38.4474,38.4953,38.3722,38.4132,25400.0
2006-06-21 10:50:00,56.2,56.32,55.96,56.0,32300.0,38.4132,38.4953,38.2492,38.2765,32300.0
2006-06-21 11:00:00,55.99,56.1,55.93,56.05,47200.0,38.2697,38.3449,38.2287,38.3107,47200.0
2006-06-21 11:10:00,56.02,56.15,56.01,56.15,17000.0,38.2902,38.3791,38.2834,38.3791,17000.0
2006-06-21 11:20:00,56.15,56.3,56.09,56.27,28000.0,38.3791,38.4816,38.3381,38.4611,28000.0
2006-06-21 11:30:00,56.31,56.59,56.31,56.47,27400.0,38.4884,38.6798,38.4884,38.5978,27400.0
2006-06-21 11:40:00,56.49,56.63,56.49,56.61,18200.0,38.6115,38.7072,38.6115,38.6935,18200.0
2006-06-21 11:50:00,56.63,56.73,56.63,56.67,22300.0,38.7072,38.7755,38.7072,38.7345,22300.0
2006-06-21 12:00:00,56.67,56.82,56.65,56.77,21600.0,38.7345,38.837,38.7208,38.8028,21600.0
2006-06-21 12:10:00,56.79,56.82,56.6,56.71,17200.0,38.8165,38.837,38.6866,38.7618,17200.0
2006-06-21 12:20:00,56.73,56.83,56.64,56.7,21900.0,38.7755,38.8439,38.714,38.755,21900.0
2006-06-21 12:30:00,56.72,56.83,56.69,56.77,19100.0,38.7687,38.8439,38.7482,38.8028,19100.0
2006-06-21 12:40:00,56.77,56.77,56.67,56.76,27000.0,38.8028,38.8028,38.7345,38.796,27000.0
2006-06-21 12:50:00,56.78,56.78,56.67,56.73,13000.0,38.8097,38.8097,38.7345,38.7755,13000.0
2006-06-21 13:00:00,56.76,56.83,56.7,56.78,8500.0,38.796,38.8439,38.755,38.8097,8500.0
2006-06-21 13:10:00,56.8,56.86,56.68,56.77,8400.0,38.8234,38.8644,38.7413,38.8028,8400.0
2006-06-21 13:20:00,56.78,56.78,56.61,56.63,16400.0,38.8097,38.8097,38.6935,38.7072,16400.0
2006-06-21 13:30:00,56.63,56.78,56.62,56.78,7900.0,38.7072,38.8097,38.7003,38.8097,7900.0
2006-06-21 13:40:00,56.78,56.9,56.75,56.9,10600.0,38.8097,38.8917,38.7892,38.8917,10600.0
2006-06-21 13:50:00,56.88,57.1,56.8,56.92,50500.0,38.878,39.0284,38.8234,38.9054,50500.0
2006-06-21 14:00:00,56.9,57.0,56.81,56.87,28400.0,38.8917,38.9601,38.8302,38.8712,28400.0
2006-06-21 14:10:00,56.88,56.89,56.73,56.85,26200.0,38.878,38.8849,38.7755,38.8575,26200.0
2006-06-21 14:20:00,56.85,56.95,56.82,56.95,28400.0,38.8575,38.9259,38.837,38.9259,28400.0
2006-06-21 14:30:00,56.93,57.0,56.9,57.0,19100.0,38.9122,38.9601,38.8917,38.9601,19100.0
2006-06-21 14:40:00,57.02,57.1,56.85,56.87,26000.0,38.9737,39.0284,38.8575,38.8712,26000.0
2006-06-21 14:50:00,56.87,57.05,56.82,57.02,25100.0,38.8712,38.9942,38.837,38.9737,25100.0
2006-06-21 15:00:00,57.02,57.03,56.75,56.83,19800.0,38.9737,38.9806,38.7892,38.8439,19800.0
2006-06-21 15:10:00,56.83,56.83,56.69,56.73,22200.0,38.8439,38.8439,38.7482,38.7755,22200.0
2006-06-21 15:20:00,56.74,56.92,56.74,56.85,15800.0,38.7823,38.9054,38.7823,38.8575,15800.0
2006-06-21 15:30:00,56.85,56.85,56.6,56.68,24600.0,38.8575,38.8575,38.6866,38.7413,24600.0
2006-06-21 15:40:00,56.71,56.8,56.56,56.57,29500.0,38.7618,38.8234,38.6593,38.6661,29500.0
2006-06-21 15:50:00,56.57,56.67,55.65,56.59,167800.0,38.6661,38.7345,38.0373,38.6798,167800.0
2006-06-22 09:30:00,56.35,56.58,56.13,56.58,31300.0,38.5158,38.673,38.3654,38.673,31300.0
2006-06-22 09:40:00,56.57,56.59,56.28,56.53,36900.0,38.6661,38.6798,38.4679,38.6388,36900.0
2006-06-22 09:50:00,56.48,56.66,56.31,56.66,24300.0,38.6046,38.7277,38.4884,38.7277,24300.0
2006-06-22 10:00:00,56.61,56.72,56.51,56.72,24300.0,38.6935,38.7687,38.6251,38.7687,24300.0
2006-06-22 10:10:00,56.69,56.73,56.34,56.66,34900.0,38.7482,38.7755,38.5089,38.7277,34900.0
2006-06-22 10:20:00,56.61,56.7,56.34,56.58,40700.0,38.6935,38.755,38.5089,38.673,40700.0
2006-06-22 10:30:00,56.6,56.78,56.6,56.72,47500.0,38.6866,38.8097,38.6866,38.7687,47500.0
2006-06-22 10:40:00,56.73,56.94,56.68,56.9,45400.0,38.7755,38.919,38.7413,38.8917,45400.0
2006-06-22 10:50:00,56.9,57.11,56.88,57.05,39000.0,38.8917,39.0352,38.878,38.9942,39000.0
2006-06-22 11:00:00,57.08,57.34,57.07,57.3,100400.0,39.0147,39.1924,39.0079,39.1651,100400.0
2006-06-22 11:10:00,57.3,57.4,57.22,57.4,53500.0,39.1651,39.2335,39.1104,39.2335,53500.0
2006-06-22 11:20:00,57.43,57.52,57.4,57.47,39800.0,39.254,39.3155,39.2335,39.2813,39800.0
2006-06-22 11:30:00,57.47,57.54,57.33,57.39,32600.0,39.2813,39.3291,39.1856,39.2266,32600.0
2006-06-22 11:40:00,57.41,57.48,57.35,57.39,26600.0,39.2403,39.2881,39.1993,39.2266,26600.0
2006-06-22 11:50:00,57.4,57.42,57.36,57.39,12400.0,39.2335,39.2471,39.2061,39.2266,12400.0
2006-06-22 12:00:00,57.4,57.49,57.4,57.46,17300.0,39.2335,39.295,39.2335,39.2745,17300.0
2006-06-22 12:10:00,57.45,57.46,57.41,57.42,6200.0,39.2676,39.2745,39.2403,39.2471,6200.0
2006-06-22 12:20:00,57.42,57.42,57.35,57.35,15000.0,39.2471,39.2471,39.1993,39.1993,15000.0
2006-06-22 12:30:00,57.35,57.36,57.27,57.33,13800.0,39.1993,39.2061,39.1446,39.1856,13800.0
2006-06-22 12:40:00,57.34,57.36,57.16,57.18,24300.0,39.1924,39.2061,39.0694,39.0831,24300.0
2006-06-22 12:50:00,57.18,57.22,57.09,57.21,8400.0,39.0831,39.1104,39.0216,39.1036,8400.0
2006-06-22 13:00:00,57.21,57.29,57.2,57.29,9600.0,39.1036,39.1583,39.0968,39.1583,9600.0
2006-06-22 13:10:00,57.26,57.27,57.16,57.18,7200.0,39.1378,39.1446,39.0694,39.0831,7200.0
2006-06-22 13:20:00,57.18,57.21,57.04,57.21,8700.0,39.0831,39.1036,38.9874,39.1036,8700.0
2006-06-22 13:30:00,57.18,57.22,57.1,57.1,20400.0,39.0831,39.1104,39.0284,39.0284,20400.0
2006-06-22 13:40:00,57.1,57.11,56.97,56.98,19100.0,39.0284,39.0352,38.9395,38.9464,19100.0
2006-06-22 13:50:00,56.96,57.16,56.89,57.16,23400.0,38.9327,39.0694,38.8849,39.0694,23400.0
2006-06-22 14:00:00,57.16,57.21,57.09,57.09,12200.0,39.0694,39.1036,39.0216,39.0216,12200.0
2006-06-22 14:10:00,57.1,57.1,56.95,56.95,9000.0,39.0284,39.0284,38.9259,38.9259,9000.0
2006-06-22 14:20:00,56.98,57.08,56.98,57.08,7900.0,38.9464,39.0147,38.9464,39.0147,7900.0
2006-06-22 14:30:00,57.06,57.11,57.04,57.05,9600.0,39.0011,39.0352,38.9874,38.9942,9600.0
2006-06-22 14:40:00,57.09,57.1,56.99,57.05,11300.0,39.0216,39.0284,38.9532,38.9942,11300.0
2006-06-22 14:50:00,57.06,57.28,57.05,57.27,14000.0,39.0011,39.1514,38.9942,39.1446,14000.0
2006-06-22 15:00:00,57.23,57.24,57.2,57.2,5100.0,39.1173,39.1241,39.0968,39.0968,5100.0
2006-06-22 15:10:00,57.21,57.33,57.2,57.24,12000.0,39.1036,39.1856,39.0968,39.1241,12000.0
2006-06-22 15:20:00,57.24,57.42,57.2,57.37,34300.0,39.1241,39.2471,39.0968,39.213,34300.0
2006-06-22 15:30:00,57.37,57.42,57.23,57.23,22900.0,39.213,39.2471,39.1173,39.1173,22900.0
2006-06-22 15:40:00,57.2,57.33,57.14,57.29,32800.0,39.0968,39.1856,39.0557,39.1583,32800.0
2006-06-22 15:50:00,57.29,57.39,57.29,57.32,58700.0,39.1583,39.2266,39.1583,39.1788,58700.0
2006-06-23 09:30:00,57.25,57.26,56.84,56.88,29600.0,39.1309,39.1378,38.8507,38.878,29600.0
2006-06-23 09:40:00,56.88,57.13,56.88,57.03,31700.0,38.878,39.0489,38.878,38.9806,31700.0
2006-06-23 09:50:00,56.98,57.23,56.91,57.15,28500.0,38.9464,39.1173,38.8985,39.0626,28500.0
2006-06-23 10:00:00,57.1,57.14,56.95,56.98,16000.0,39.0284,39.0557,38.9259,38.9464,16000.0
2006-06-23 10:10:00,56.98,57.09,56.93,57.07,17500.0,38.9464,39.0216,38.9122,39.0079,17500.0
2006-06-23 10:20:00,57.07,57.26,57.07,57.16,27600.0,39.0079,39.1378,39.0079,39.0694,27600.0
2006-06-23 10:30:00,57.14,57.25,57.01,57.03,20100.0,39.0557,39.1309,38.9669,38.9806,20100.0
2006-06-23 10:40:00,57.04,57.1,56.91,57.04,97700.0,38.9874,39.0284,38.8985,38.9874,97700.0
2006-06-23 10:50:00,57.04,57.11,56.92,57.11,22700.0,38.9874,39.0352,38.9054,39.0352,22700.0
2006-06-23 11:00:00,57.07,57.12,56.95,56.98,12300.0,39.0079,39.0421,38.9259,38.9464,12300.0
2006-06-23 11:10:00,56.96,57.05,56.95,57.03,11600.0,38.9327,38.9942,38.9259,38.9806,11600.0
2006-06-23 11:20:00,57.06,57.21,57.06,57.11,5000.0,39.0011,39.1036,39.0011,39.0352,5000.0
2006-06-23 11:30:00,57.1,57.14,56.99,57.01,28000.0,39.0284,39.0557,38.9532,38.9669,28000.0
2006-06-23 11:40:00,57.0,57.04,56.86,56.86,57600.0,38.9601,38.9874,38.8644,38.8644,57600.0
2006-06-23 11:50:00,56.87,56.9,56.76,56.85,77700.0,38.8712,38.8917,38.796,38.8575,77700.0
2006-06-23 12:00:00,56.86,56.98,56.85,56.96,32300.0,38.8644,38.9464,38.8575,38.9327,32300.0
2006-06-23 12:10:00,56.98,57.06,56.96,57.02,46300.0,38.9464,39.0011,38.9327,38.9737,46300.0
2006-06-23 12:20:00,57.01,57.22,56.99,57.11,24300.0,38.9669,39.1104,38.9532,39.0352,24300.0
2006-06-23 12:30:00,57.1,57.11,57.01,57.05,16600.0,39.0284,39.0352,38.9669,38.9942,16600.0
2006-06-23 12:40:00,57.08,57.08,56.97,57.01,35000.0,39.0147,39.0147,38.9395,38.9669,35000.0
2006-06-23 12:50:00,57.05,57.09,56.96,57.02,20100.0,38.9942,39.0216,38.9327,38.9737,20100.0
2006-06-23 13:00:00,57.02,57.19,57.0,57.16,13300.0,38.9737,39.0899,38.9601,39.0694,13300.0
2006-06-23 13:10:00,57.18,57.29,57.17,57.29,50600.0,39.0831,39.1583,39.0763,39.1583,50600.0
2006-06-23 13:20:00,57.29,57.31,57.26,57.3,5200.0,39.1583,39.1719,39.1378,39.1651,5200.0
2006-06-23 13:30:00,57.31,57.36,57.3,57.3,14200.0,39.1719,39.2061,39.1651,39.1651,14200.0
2006-06-23 13:40:00,57.31,57.33,57.22,57.24,17000.0,39.1719,39.1856,39.1104,39.1241,17000.0
2006-06-23 13:50:00,57.23,57.26,57.21,57.22,13000.0,39.1173,39.1378,39.1036,39.1104,13000.0
2006-06-23 14:00:00,57.23,57.25,57.13,57.25,22400.0,39.1173,39.1309,39.0489,39.1309,22400.0
2006-06-23 14:10:00,57.21,57.29,57.19,57.29,21000.0,39.1036,39.1583,39.0899,39.1583,21000.0
2006-06-23 14:20:00,57.29,57.32,57.24,57.24,15100.0,39.1583,39.1788,39.1241,39.1241,15100.0
2006-06-23 14:30:00,57.23,57.33,57.21,57.25,20900.0,39.1173,39.1856,39.1036,39.1309,20900.0
2006-06-23 14:40:00,57.26,57.27,57.11,57.14,16000.0,39.1378,39.1446,39.0352,39.0557,16000.0
2006-06-23 14:50:00,57.12,57.19,57.05,57.09,28500.0,39.0421,39.0899,38.9942,39.0216,28500.0
2006-06-23 15:00:00,57.07,57.08,56.96,56.96,22200.0,39.0079,39.0147,38.9327,38.9327,22200.0
2006-06-23 15:10:00,56.97,57.03,56.96,56.98,48100.0,38.9395,38.9806,38.9327,38.9464,48100.0
2006-06-23 15:20:00,56.98,57.04,56.94,57.04,30300.0,38.9464,38.9874,38.919,38.9874,30300.0
2006-06-23 15:30:00,57.02,57.07,56.95,57.03,28500.0,38.9737,39.0079,38.9259,38.9806,28500.0
2006-06-23 15:40:00,57.03,57.07,56.86,57.07,51400.0,38.9806,39.0079,38.8644,39.0079,51400.0
2006-06-23 15:50:00,57.07,57.07,56.96,57.02,51000.0,39.0079,39.0079,38.9327,38.9737,51000.0
2006-06-26 09:30:00,56.98,57.57,56.98,57.51,48400.0,38.9464,39.3497,38.9464,39.3086,48400.0
2006-06-26 09:40:00,57.51,57.85,57.51,57.64,52200.0,39.3086,39.541,39.3086,39.3975,52200.0
2006-06-26 09:50:00,57.64,57.67,57.5,57.67,27800.0,39.3975,39.418,39.3018,39.418,27800.0
2006-06-26 10:00:00,57.65,57.95,57.5,57.85,47200.0,39.4043,39.6094,39.3018,39.541,47200.0
2006-06-26 10:10:00,57.86,57.91,57.68,57.73,16300.0,39.5479,39.582,39.4248,39.459,16300.0
2006-06-26 10:20:00,57.74,57.88,57.67,57.84,12000.0,39.4659,39.5615,39.418,39.5342,12000.0
2006-06-26 10:30:00,57.86,57.97,57.74,57.77,26200.0,39.5479,39.6231,39.4659,39.4864,26200.0
2006-06-26 10:40:00,57.81,57.92,57.75,57.75,23100.0,39.5137,39.5889,39.4727,39.4727,23100.0
2006-06-26 10:50:00,57.76,57.79,57.73,57.73,5900.0,39.4795,39.5,39.459,39.459,5900.0
2006-06-26 11:00:00,57.75,57.77,57.71,57.76,4900.0,39.4727,39.4864,39.4453,39.4795,4900.0
2006-06-26 11:10:00,57.78,57.82,57.72,57.79,14900.0,39.4932,39.5205,39.4522,39.5,14900.0
2006-06-26 11:20:00,57.8,57.82,57.79,57.81,7900.0,39.5069,39.5205,39.5,39.5137,7900.0
2006-06-26 11:30:00,57.82,57.82,57.79,57.82,6200.0,39.5205,39.5205,39.5,39.5205,6200.0
2006-06-26 11:40:00,57.81,57.81,57.71,57.71,12200.0,39.5137,39.5137,39.4453,39.4453,12200.0
2006-06-26 11:50:00,57.71,57.72,57.58,57.65,18300.0,39.4453,39.4522,39.3565,39.4043,18300.0
2006-06-26 12:00:00,57.64,57.69,57.55,57.57,10100.0,39.3975,39.4317,39.336,39.3497,10100.0
2006-06-26 12:10:00,57.58,57.61,57.56,57.58,11600.0,39.3565,39.377,39.3428,39.3565,11600.0
2006-06-26 12:20:00,57.58,57.6,57.52,57.56,5400.0,39.3565,39.3702,39.3155,39.3428,5400.0
2006-06-26 12:30:00,57.56,57.61,57.52,57.57,3900.0,39.3428,39.377,39.3155,39.3497,3900.0
2006-06-26 12:40:00,57.57,57.61,57.53,57.58,6800.0,39.3497,39.377,39.3223,39.3565,6800.0
2006-06-26 12:50:00,57.58,57.76,57.58,57.76,13200.0,39.3565,39.4795,39.3565,39.4795,13200.0
2006-06-26 13:00:00,57.74,57.79,57.68,57.7,13600.0,39.4659,39.5,39.4248,39.4385,13600.0
2006-06-26 13:10:00,57.7,57.76,57.7,57.76,11600.0,39.4385,39.4795,39.4385,39.4795,11600.0
2006-06-26 13:20:00,57.74,57.75,57.71,57.71,7100.0,39.4659,39.4727,39.4453,39.4453,7100.0
2006-06-26 13:30:00,57.71,57.74,57.7,57.72,13300.0,39.4453,39.4659,39.4385,39.4522,13300.0
2006-06-26 13:40:00,57.72,57.74,57.66,57.66,14100.0,39.4522,39.4659,39.4112,39.4112,14100.0
2006-06-26 13:50:00,57.67,57.67,57.62,57.65,9000.0,39.418,39.418,39.3838,39.4043,9000.0
2006-06-26 14:00:00,57.65,57.7,57.6,57.63,14200.0,39.4043,39.4385,39.3702,39.3907,14200.0
2006-06-26 14:10:00,57.61,57.62,57.55,57.56,12800.0,39.377,39.3838,39.336,39.3428,12800.0
2006-06-26 14:20:00,57.56,57.6,57.56,57.58,8200.0,39.3428,39.3702,39.3428,39.3565,8200.0
2006-06-26 14:30:00,57.57,57.62,57.55,57.59,9800.0,39.3497,39.3838,39.336,39.3633,9800.0
2006-06-26 14:40:00,57.59,57.66,57.57,57.64,8400.0,39.3633,39.4112,39.3497,39.3975,8400.0
2006-06-26 14:50:00,57.66,57.66,57.48,57.49,17600.0,39.4112,39.4112,39.2881,39.295,17600.0
2006-06-26 15:00:00,57.5,57.52,57.41,57.42,14700.0,39.3018,39.3155,39.2403,39.2471,14700.0
2006-06-26 15:10:00,57.43,57.57,57.42,57.53,16100.0,39.254,39.3497,39.2471,39.3223,16100.0
2006-06-26 15:20:00,57.53,57.53,57.44,57.44,10900.0,39.3223,39.3223,39.2608,39.2608,10900.0
2006-06-26 15:30:00,57.43,57.63,57.43,57.63,21700.0,39.254,39.3907,39.254,39.3907,21700.0
2006-06-26 15:40:00,57.61,57.69,57.6,57.69,32000.0,39.377,39.4317,39.3702,39.4317,32000.0
2006-06-26 15:50:00,57.7,57.71,57.52,57.6,46800.0,39.4385,39.4453,39.3155,39.3702,46800.0
2006-06-27 09:30:00,57.64,57.88,57.6,57.8,27500.0,39.3975,39.5615,39.3702,39.5069,27500.0
2006-06-27 09:40:00,57.82,57.93,57.67,57.74,10700.0,39.5205,39.5957,39.418,39.4659,10700.0
2006-06-27 09:50:00,57.78,57.87,57.67,57.86,5000.0,39.4932,39.5547,39.418,39.5479,5000.0
2006-06-27 10:00:00,57.87,57.87,57.54,57.59,20500.0,39.5547,39.5547,39.3291,39.3633,20500.0
2006-06-27 10:10:00,57.59,57.59,57.31,57.41,22600.0,39.3633,39.3633,39.1719,39.2403,22600.0
2006-06-27 10:20:00,57.39,57.39,57.23,57.23,27000.0,39.2266,39.2266,39.1173,39.1173,27000.0
2006-06-27 10:30:00,57.24,57.33,57.24,57.25,20700.0,39.1241,39.1856,39.1241,39.1309,20700.0
2006-06-27 10:40:00,57.26,57.3,57.23,57.26,5400.0,39.1378,39.1651,39.1173,39.1378,5400.0
2006-06-27 10:50:00,57.21,57.3,57.08,57.08,26800.0,39.1036,39.1651,39.0147,39.0147,26800.0
2006-06-27 11:00:00,57.1,57.2,57.08,57.15,7500.0,39.0284,39.0968,39.0147,39.0626,7500.0
2006-06-27 11:10:00,57.13,57.15,57.03,57.04,26100.0,39.0489,39.0626,38.9806,38.9874,26100.0
2006-06-27 11:20:00,57.05,57.12,57.01,57.01,12300.0,38.9942,39.0421,38.9669,38.9669,12300.0
2006-06-27 11:30:00,57.02,57.06,56.98,57.05,21500.0,38.9737,39.0011,38.9464,38.9942,21500.0
2006-06-27 11:40:00,57.04,57.06,56.97,56.97,10300.0,38.9874,39.0011,38.9395,38.9395,10300.0
2006-06-27 11:50:00,56.94,56.95,56.83,56.89,17200.0,38.919,38.9259,38.8439,38.8849,17200.0
2006-06-27 12:00:00,56.91,56.95,56.79,56.79,16100.0,38.8985,38.9259,38.8165,38.8165,16100.0
2006-06-27 12:10:00,56.8,56.93,56.8,56.84,8800.0,38.8234,38.9122,38.8234,38.8507,8800.0
2006-06-27 12:20:00,56.85,56.86,56.79,56.8,6800.0,38.8575,38.8644,38.8165,38.8234,6800.0
2006-06-27 12:30:00,56.77,56.81,56.73,56.75,20100.0,38.8028,38.8302,38.7755,38.7892,20100.0
2006-06-27 12:40:00,56.73,56.85,56.71,56.85,12900.0,38.7755,38.8575,38.7618,38.8575,12900.0
2006-06-27 12:50:00,56.87,57.0,56.87,57.0,5700.0,38.8712,38.9601,38.8712,38.9601,5700.0
2006-06-27 13:00:00,57.03,57.2,56.95,57.2,8900.0,38.9806,39.0968,38.9259,39.0968,8900.0
2006-06-27 13:10:00,57.18,57.3,57.15,57.28,9200.0,39.0831,39.1651,39.0626,39.1514,9200.0
2006-06-27 13:20:00,57.27,57.4,57.24,57.33,5600.0,39.1446,39.2335,39.1241,39.1856,5600.0
2006-06-27 13:30:00,57.36,57.36,57.07,57.09,10200.0,39.2061,39.2061,39.0079,39.0216,10200.0
2006-06-27 13:40:00,57.09,57.09,56.95,56.95,16000.0,39.0216,39.0216,38.9259,38.9259,16000.0
2006-06-27 13:50:00,56.95,56.98,56.95,56.98,7800.0,38.9259,38.9464,38.9259,38.9464,7800.0
2006-06-27 14:00:00,56.98,57.0,56.79,56.81,19400.0,38.9464,38.9601,38.8165,38.8302,19400.0
2006-06-27 14:10:00,56.81,56.85,56.75,56.78,8400.0,38.8302,38.8575,38.7892,38.8097,8400.0
2006-06-27 14:20:00,56.77,56.78,56.61,56.68,57100.0,38.8028,38.8097,38.6935,38.7413,57100.0
2006-06-27 14:30:00,56.67,56.77,56.64,56.65,23900.0,38.7345,38.8028,38.714,38.7208,23900.0
2006-06-27 14:40:00,56.66,56.67,56.58,56.65,22700.0,38.7277,38.7345,38.673,38.7208,22700.0
2006-06-27 14:50:00,56.66,56.75,56.52,56.68,22200.0,38.7277,38.7892,38.632,38.7413,22200.0
2006-06-27 15:00:00,56.69,56.88,56.69,56.88,13900.0,38.7482,38.878,38.7482,38.878,13900.0
2006-06-27 15:10:00,56.88,57.05,56.86,57.04,22900.0,38.878,38.9942,38.8644,38.9874,22900.0
2006-06-27 15:20:00,57.07,57.07,56.86,56.9,16000.0,39.0079,39.0079,38.8644,38.8917,16000.0
2006-06-27 15:30:00,56.9,56.95,56.74,56.77,18100.0,38.8917,38.9259,38.7823,38.8028,18100.0
2006-06-27 15:40:00,56.8,56.86,56.66,56.71,24600.0,38.8234,38.8644,38.7277,38.7618,24600.0
2006-06-27 15:50:00,56.71,56.77,56.7,56.77,36200.0,38.7618,38.8028,38.755,38.8028,36200.0
2006-06-28 09:30:00,56.95,57.14,56.8,56.9,23400.0,38.9259,39.0557,38.8234,38.8917,23400.0
2006-06-28 09:40:00,56.8,56.95,56.62,56.79,11400.0,38.8234,38.9259,38.7003,38.8165,11400.0
2006-06-28 09:50:00,56.76,56.9,56.75,56.82,13800.0,38.796,38.8917,38.7892,38.837,13800.0
2006-06-28 10:00:00,56.82,56.95,56.76,56.76,16000.0,38.837,38.9259,38.796,38.796,16000.0
2006-06-28 10:10:00,56.75,56.75,56.57,56.71,34300.0,38.7892,38.7892,38.6661,38.7618,34300.0
2006-06-28 10:20:00,56.69,56.69,56.57,56.59,24400.0,38.7482,38.7482,38.6661,38.6798,24400.0
2006-06-28 10:30:00,56.6,56.61,56.49,56.52,32700.0,38.6866,38.6935,38.6115,38.632,32700.0
2006-06-28 10:40:00,56.52,56.57,56.43,56.55,26700.0,38.632,38.6661,38.5705,38.6525,26700.0
2006-06-28 10:50:00,56.54,56.54,56.46,56.51,26100.0,38.6456,38.6456,38.591,38.6251,26100.0
2006-06-28 11:00:00,56.48,56.5,56.22,56.25,30600.0,38.6046,38.6183,38.4269,38.4474,30600.0
2006-06-28 11:10:00,56.25,56.26,56.07,56.08,37100.0,38.4474,38.4543,38.3244,38.3312,37100.0
2006-06-28 11:20:00,56.08,56.09,55.8,55.83,42900.0,38.3312,38.3381,38.1398,38.1603,42900.0
2006-06-28 11:30:00,55.83,56.15,55.8,56.13,47600.0,38.1603,38.3791,38.1398,38.3654,47600.0
2006-06-28 11:40:00,56.13,56.14,55.95,55.97,28100.0,38.3654,38.3722,38.2424,38.256,28100.0
2006-06-28 11:50:00,55.97,55.98,55.84,55.84,30100.0,38.256,38.2629,38.1672,38.1672,30100.0
2006-06-28 12:00:00,55.84,55.85,55.75,55.77,42900.0,38.1672,38.174,38.1057,38.1193,42900.0
2006-06-28 12:10:00,55.76,55.95,55.72,55.92,37800.0,38.1125,38.2424,38.0852,38.2219,37800.0
2006-06-28 12:20:00,55.92,55.98,55.82,55.83,22700.0,38.2219,38.2629,38.1535,38.1603,22700.0
2006-06-28 12:30:00,55.83,55.83,55.58,55.6,34200.0,38.1603,38.1603,37.9895,38.0031,34200.0
2006-06-28 12:40:00,55.6,55.62,55.39,55.46,51600.0,38.0031,38.0168,37.8596,37.9074,51600.0
2006-06-28 12:50:00,55.45,55.5,55.44,55.47,23000.0,37.9006,37.9348,37.8938,37.9143,23000.0
2006-06-28 13:00:00,55.47,55.47,55.35,55.38,38400.0,37.9143,37.9143,37.8323,37.8528,38400.0
2006-06-28 13:10:00,55.38,55.42,55.35,55.38,44200.0,37.8528,37.8801,37.8323,37.8528,44200.0
2006-06-28 13:20:00,55.39,55.44,55.3,55.3,40100.0,37.8596,37.8938,37.7981,37.7981,40100.0
2006-06-28 13:30:00,55.3,55.34,55.26,55.31,39200.0,37.7981,37.8254,37.7707,37.8049,39200.0
2006-06-28 13:40:00,55.33,55.39,55.24,55.27,34100.0,37.8186,37.8596,37.7571,37.7776,34100.0
2006-06-28 13:50:00,55.27,55.39,55.21,55.38,48800.0,37.7776,37.8596,37.7366,37.8528,48800.0
2006-06-28 14:00:00,55.38,55.38,55.21,55.23,34600.0,37.8528,37.8528,37.7366,37.7502,34600.0
2006-06-28 14:10:00,55.21,55.22,55.03,55.14,113900.0,37.7366,37.7434,37.6135,37.6887,113900.0
2006-06-28 14:20:00,55.13,55.15,54.96,55.03,107600.0,37.6819,37.6956,37.5657,37.6135,107600.0
2006-06-28 14:30:00,55.03,55.17,55.03,55.1,73500.0,37.6135,37.7092,37.6135,37.6614,73500.0
2006-06-28 14:40:00,55.1,55.22,55.1,55.16,44300.0,37.6614,37.7434,37.6614,37.7024,44300.0
2006-06-28 14:50:00,55.19,55.28,55.18,55.23,89500.0,37.7229,37.7844,37.7161,37.7502,89500.0
2006-06-28 15:00:00,55.2,55.35,55.16,55.25,79200.0,37.7297,37.8323,37.7024,37.7639,79200.0
2006-06-28 15:10:00,55.24,55.28,55.18,55.2,59200.0,37.7571,37.7844,37.7161,37.7297,59200.0
2006-06-28 15:20:00,55.2,55.28,55.17,55.28,64300.0,37.7297,37.7844,37.7092,37.7844,64300.0
2006-06-28 15:30:00,55.28,55.3,55.17,55.26,63700.0,37.7844,37.7981,37.7092,37.7707,63700.0
2006-06-28 15:40:00,55.26,55.26,55.2,55.21,79500.0,37.7707,37.7707,37.7297,37.7366,79500.0
2006-06-28 15:50:00,55.22,55.31,55.18,55.25,123900.0,37.7434,37.8049,37.7161,37.7639,123900.0
2006-06-29 09:30:00,55.35,55.61,55.22,55.27,69100.0,37.8323,38.01,37.7434,37.7776,69100.0
2006-06-29 09:40:00,55.26,55.29,54.98,54.98,91100.0,37.7707,37.7913,37.5794,37.5794,91100.0
2006-06-29 09:50:00,54.92,55.09,54.77,54.85,121500.0,37.5384,37.6546,37.4358,37.4905,121500.0
2006-06-29 10:00:00,54.81,54.82,54.33,54.56,151400.0,37.4632,37.47,37.1351,37.2923,151400.0
2006-06-29 10:10:00,54.57,54.59,54.3,54.52,163200.0,37.2991,37.3128,37.1146,37.2649,163200.0
2006-06-29 10:20:00,54.52,54.65,54.38,54.62,66700.0,37.2649,37.3538,37.1693,37.3333,66700.0
2006-06-29 10:30:00,54.63,54.89,54.63,54.88,57900.0,37.3401,37.5178,37.3401,37.511,57900.0
2006-06-29 10:40:00,54.88,54.91,54.6,54.82,99700.0,37.511,37.5315,37.3196,37.47,99700.0
2006-06-29 10:50:00,54.82,55.06,54.71,54.76,138200.0,37.47,37.634,37.3948,37.429,138200.0
2006-06-29 11:00:00,54.79,54.84,54.56,54.65,44800.0,37.4495,37.4837,37.2923,37.3538,44800.0
2006-06-29 11:10:00,54.69,54.8,54.57,54.63,28200.0,37.3811,37.4563,37.2991,37.3401,28200.0
2006-06-29 11:20:00,54.63,54.76,54.63,54.66,24300.0,37.3401,37.429,37.3401,37.3606,24300.0
2006-06-29 11:30:00,54.67,54.79,54.66,54.77,25500.0,37.3675,37.4495,37.3606,37.4358,25500.0
2006-06-29 11:40:00,54.77,54.77,54.45,54.52,138600.0,37.4358,37.4358,37.2171,37.2649,138600.0
2006-06-29 11:50:00,54.52,54.54,54.44,54.52,34400.0,37.2649,37.2786,37.2103,37.2649,34400.0
2006-06-29 12:00:00,54.52,54.62,54.46,54.54,15900.0,37.2649,37.3333,37.2239,37.2786,15900.0
2006-06-29 12:10:00,54.54,54.58,54.47,54.54,21300.0,37.2786,37.306,37.2308,37.2786,21300.0
2006-06-29 12:20:00,54.53,54.55,54.36,54.43,28400.0,37.2718,37.2855,37.1556,37.2034,28400.0
2006-06-29 12:30:00,54.43,54.5,54.43,54.5,67000.0,37.2034,37.2513,37.2034,37.2513,67000.0
2006-06-29 12:40:00,54.5,54.5,54.47,54.47,59000.0,37.2513,37.2513,37.2308,37.2308,59000.0
2006-06-29 12:50:00,54.47,54.48,54.22,54.22,61100.0,37.2308,37.2376,37.0599,37.0599,61100.0
2006-06-29 13:00:00,54.23,54.23,53.91,53.91,107400.0,37.0667,37.0667,36.848,36.848,107400.0
2006-06-29 13:10:00,53.94,54.05,53.91,53.93,47100.0,36.8685,36.9437,36.848,36.8617,47100.0
2006-06-29 13:20:00,53.91,53.92,53.72,53.72,55900.0,36.848,36.8548,36.7181,36.7181,55900.0
2006-06-29 13:30:00,53.73,53.83,53.65,53.8,54900.0,36.725,36.7933,36.6703,36.7728,54900.0
2006-06-29 13:40:00,53.8,53.88,53.76,53.87,30000.0,36.7728,36.8275,36.7455,36.8207,30000.0
2006-06-29 13:50:00,53.9,54.01,53.86,53.98,39500.0,36.8412,36.9164,36.8138,36.8959,39500.0
2006-06-29 14:00:00,53.98,54.23,53.87,54.03,57800.0,36.8959,37.0667,36.8207,36.93,57800.0
2006-06-29 14:10:00,54.02,54.11,53.7,54.0,140700.0,36.9232,36.9847,36.7045,36.9095,140700.0
2006-06-29 14:20:00,53.96,54.5,53.86,54.07,141500.0,36.8822,37.2513,36.8138,36.9574,141500.0
2006-06-29 14:30:00,54.06,54.23,53.91,53.92,113100.0,36.9505,37.0667,36.848,36.8548,113100.0
2006-06-29 14:40:00,53.91,54.27,53.86,54.25,82500.0,36.848,37.0941,36.8138,37.0804,82500.0
2006-06-29 14:50:00,54.25,54.68,54.25,54.51,100600.0,37.0804,37.3743,37.0804,37.2581,100600.0
2006-06-29 15:00:00,54.51,54.68,54.45,54.5,59500.0,37.2581,37.3743,37.2171,37.2513,59500.0
2006-06-29 15:10:00,54.51,54.54,54.37,54.43,55500.0,37.2581,37.2786,37.1624,37.2034,55500.0
2006-06-29 15:20:00,54.47,54.71,54.43,54.67,76700.0,37.2308,37.3948,37.2034,37.3675,76700.0
2006-06-29 15:30:00,54.65,54.8,54.58,54.66,63800.0,37.3538,37.4563,37.306,37.3606,63800.0
2006-06-29 15:40:00,54.66,54.99,54.66,54.92,71400.0,37.3606,37.5862,37.3606,37.5384,71400.0
2006-06-29 15:50:00,54.91,54.97,54.88,54.94,106000.0,37.5315,37.5725,37.511,37.552,106000.0
2006-06-30 09:30:00,55.21,55.24,55.15,55.23,77700.0,37.7366,37.7571,37.6956,37.7502,77700.0
2006-06-30 09:40:00,55.23,55.24,54.95,55.01,84800.0,37.7502,37.7571,37.5589,37.5999,84800.0
2006-06-30 09:50:00,55.01,55.18,54.98,55.11,58900.0,37.5999,37.7161,37.5794,37.6682,58900.0
2006-06-30 10:00:00,55.13,55.2,54.98,55.13,32700.0,37.6819,37.7297,37.5794,37.6819,32700.0
2006-06-30 10:10:00,55.11,55.18,55.05,55.09,71700.0,37.6682,37.7161,37.6272,37.6546,71700.0
2006-06-30 10:20:00,55.08,55.13,54.91,55.02,34200.0,37.6477,37.6819,37.5315,37.6067,34200.0
2006-06-30 10:30:00,55.02,55.13,54.99,55.08,22500.0,37.6067,37.6819,37.5862,37.6477,22500.0
2006-06-30 10:40:00,55.08,55.17,55.0,55.04,14400.0,37.6477,37.7092,37.593,37.6204,14400.0
2006-06-30 10:50:00,55.05,55.18,55.05,55.18,26700.0,37.6272,37.7161,37.6272,37.7161,26700.0
2006-06-30 11:00:00,55.18,55.27,55.14,55.18,27900.0,37.7161,37.7776,37.6887,37.7161,27900.0
2006-06-30 11:10:00,55.18,55.34,55.14,55.27,52100.0,37.7161,37.8254,37.6887,37.7776,52100.0
2006-06-30 11:20:00,55.24,55.35,55.22,55.23,20500.0,37.7571,37.8323,37.7434,37.7502,20500.0
2006-06-30 11:30:00,55.24,55.25,55.15,55.22,36300.0,37.7571,37.7639,37.6956,37.7434,36300.0
2006-06-30 11:40:00,55.21,55.27,55.18,55.26,22500.0,37.7366,37.7776,37.7161,37.7707,22500.0
2006-06-30 11:50:00,55.26,55.43,55.2,55.43,16000.0,37.7707,37.8869,37.7297,37.8869,16000.0
2006-06-30 12:00:00,55.43,55.46,55.36,55.42,16800.0,37.8869,37.9074,37.8391,37.8801,16800.0
2006-06-30 12:10:00,55.42,55.49,55.3,55.34,31400.0,37.8801,37.928,37.7981,37.8254,31400.0
2006-06-30 12:20:00,55.35,55.47,55.34,55.43,9200.0,37.8323,37.9143,37.8254,37.8869,9200.0
2006-06-30 12:30:00,55.41,55.55,55.41,55.48,20800.0,37.8733,37.969,37.8733,37.9211,20800.0
2006-06-30 12:40:00,55.5,55.67,55.48,55.64,12000.0,37.9348,38.051,37.9211,38.0305,12000.0
2006-06-30 12:50:00,55.62,55.66,55.56,55.59,12100.0,38.0168,38.0442,37.9758,37.9963,12100.0
2006-06-30 13:00:00,55.59,55.6,55.48,55.51,13300.0,37.9963,38.0031,37.9211,37.9416,13300.0
2006-06-30 13:10:00,55.51,55.68,55.47,55.6,25500.0,37.9416,38.0578,37.9143,38.0031,25500.0
2006-06-30 13:20:00,55.61,55.65,55.59,55.63,11700.0,38.01,38.0373,37.9963,38.0236,11700.0
2006-06-30 13:30:00,55.63,55.76,55.59,55.74,14400.0,38.0236,38.1125,37.9963,38.0988,14400.0
2006-06-30 13:40:00,55.72,55.79,55.58,55.58,17500.0,38.0852,38.133,37.9895,37.9895,17500.0
2006-06-30 13:50:00,55.59,55.6,55.45,55.51,22300.0,37.9963,38.0031,37.9006,37.9416,22300.0
2006-06-30 14:00:00,55.51,55.69,55.49,55.66,18400.0,37.9416,38.0647,37.928,38.0442,18400.0
2006-06-30 14:10:00,55.67,55.7,55.55,55.61,16700.0,38.051,38.0715,37.969,38.01,16700.0
2006-06-30 14:20:00,55.62,55.71,55.59,55.7,17000.0,38.0168,38.0783,37.9963,38.0715,17000.0
2006-06-30 14:30:00,55.71,55.71,55.61,55.65,19100.0,38.0783,38.0783,38.01,38.0373,19100.0
2006-06-30 14:40:00,55.66,55.66,55.53,55.6,22900.0,38.0442,38.0442,37.9553,38.0031,22900.0
2006-06-30 14:50:00,55.59,55.59,55.4,55.4,26400.0,37.9963,37.9963,37.8664,37.8664,26400.0
2006-06-30 15:00:00,55.36,55.46,55.32,55.42,58500.0,37.8391,37.9074,37.8118,37.8801,58500.0
2006-06-30 15:10:00,55.43,55.49,55.35,55.36,26500.0,37.8869,37.928,37.8323,37.8391,26500.0
2006-06-30 15:20:00,55.35,55.37,55.27,55.28,37100.0,37.8323,37.8459,37.7776,37.7844,37100.0
2006-06-30 15:30:00,55.29,55.29,55.14,55.18,63400.0,37.7913,37.7913,37.6887,37.7161,63400.0
2006-06-30 15:40:00,55.18,55.35,55.17,55.35,55200.0,37.7161,37.8323,37.7092,37.8323,55200.0
2006-06-30 15:50:00,55.36,55.43,55.31,55.42,72200.0,37.8391,37.8869,37.8049,37.8801,72200.0
2006-07-03 09:30:00,55.48,55.65,55.42,55.58,18900.0,37.9211,38.0373,37.8801,37.9895,18900.0
2006-07-03 09:40:00,55.62,55.62,55.37,55.49,16100.0,38.0168,38.0168,37.8459,37.928,16100.0
2006-07-03 09:50:00,55.49,55.62,55.39,55.49,20200.0,37.928,38.0168,37.8596,37.928,20200.0
2006-07-03 10:00:00,55.52,55.52,55.17,55.24,17100.0,37.9485,37.9485,37.7092,37.7571,17100.0
2006-07-03 10:10:00,55.25,55.29,55.05,55.2,34300.0,37.7639,37.7913,37.6272,37.7297,34300.0
2006-07-03 10:20:00,55.2,55.2,55.07,55.07,26300.0,37.7297,37.7297,37.6409,37.6409,26300.0
2006-07-03 10:30:00,55.07,55.18,54.95,55.0,38600.0,37.6409,37.7161,37.5589,37.593,38600.0
2006-07-03 10:40:00,55.0,55.1,55.0,55.06,20500.0,37.593,37.6614,37.593,37.634,20500.0
2006-07-03 10:50:00,55.06,55.08,55.01,55.01,11000.0,37.634,37.6477,37.5999,37.5999,11000.0
2006-07-03 11:00:00,55.0,55.03,54.9,54.9,10800.0,37.593,37.6135,37.5247,37.5247,10800.0
2006-07-03 11:10:00,54.9,54.93,54.75,54.77,55200.0,37.5247,37.5452,37.4222,37.4358,55200.0
2006-07-03 11:20:00,54.81,54.89,54.75,54.76,40900.0,37.4632,37.5178,37.4222,37.429,40900.0
2006-07-03 11:30:00,54.76,54.93,54.75,54.86,18300.0,37.429,37.5452,37.4222,37.4973,18300.0
2006-07-03 11:40:00,54.83,54.87,54.67,54.71,22600.0,37.4768,37.5042,37.3675,37.3948,22600.0
2006-07-03 11:50:00,54.71,54.75,54.46,54.5,70700.0,37.3948,37.4222,37.2239,37.2513,70700.0
2006-07-03 12:00:00,54.48,54.57,54.39,54.44,28300.0,37.2376,37.2991,37.1761,37.2103,28300.0
2006-07-03 12:10:00,54.44,54.67,54.44,54.67,16100.0,37.2103,37.3675,37.2103,37.3675,16100.0
2006-07-03 12:20:00,54.68,54.82,54.68,54.82,15100.0,37.3743,37.47,37.3743,37.47,15100.0
2006-07-03 12:30:00,54.82,54.86,54.75,54.83,13300.0,37.47,37.4973,37.4222,37.4768,13300.0
2006-07-03 12:40:00,54.83,54.85,54.75,54.77,30900.0,37.4768,37.4905,37.4222,37.4358,30900.0
2006-07-03 12:50:00,54.79,54.93,54.79,54.92,26700.0,37.4495,37.5452,37.4495,37.5384,26700.0
2006-07-03 13:00:00,54.92,54.92,54.9,54.9,18600.0,37.5384,37.5384,37.5247,37.5247,18600.0
2006-07-03 13:10:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:20:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:40:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 13:50:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:00:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:10:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:20:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:40:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 14:50:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:00:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:10:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:20:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:30:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:40:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-03 15:50:00,54.9,54.9,54.9,54.9,0.0,37.5247,37.5247,37.5247,37.5247,0.0
2006-07-05 09:30:00,54.91,54.96,54.75,54.83,60300.0,37.5315,37.5657,37.4222,37.4768,60300.0
2006-07-05 09:40:00,54.83,54.9,54.43,54.51,50900.0,37.4768,37.5247,37.2034,37.2581,50900.0
2006-07-05 09:50:00,54.51,54.59,54.24,54.31,26600.0,37.2581,37.3128,37.0736,37.1214,26600.0
2006-07-05 10:00:00,54.31,54.49,54.3,54.39,36900.0,37.1214,37.2444,37.1146,37.1761,36900.0
2006-07-05 10:10:00,54.41,54.51,54.4,54.41,34800.0,37.1898,37.2581,37.1829,37.1898,34800.0
2006-07-05 10:20:00,54.42,54.69,54.39,54.63,65800.0,37.1966,37.3811,37.1761,37.3401,65800.0
2006-07-05 10:30:00,54.61,54.62,54.45,54.48,21000.0,37.3265,37.3333,37.2171,37.2376,21000.0
2006-07-05 10:40:00,54.45,54.45,54.3,54.37,20600.0,37.2171,37.2171,37.1146,37.1624,20600.0
2006-07-05 10:50:00,54.36,54.44,54.3,54.31,14400.0,37.1556,37.2103,37.1146,37.1214,14400.0
2006-07-05 11:00:00,54.31,54.35,54.2,54.21,24300.0,37.1214,37.1488,37.0462,37.0531,24300.0
2006-07-05 11:10:00,54.21,54.24,54.07,54.15,55800.0,37.0531,37.0736,36.9574,37.0121,55800.0
2006-07-05 11:20:00,54.15,54.16,54.02,54.09,22100.0,37.0121,37.0189,36.9232,36.971,22100.0
2006-07-05 11:30:00,54.07,54.16,54.07,54.14,24100.0,36.9574,37.0189,36.9574,37.0052,24100.0
2006-07-05 11:40:00,54.13,54.16,54.03,54.06,24000.0,36.9984,37.0189,36.93,36.9505,24000.0
2006-07-05 11:50:00,54.06,54.3,54.04,54.29,40100.0,36.9505,37.1146,36.9369,37.1077,40100.0
2006-07-05 12:00:00,54.31,54.35,54.25,54.3,18600.0,37.1214,37.1488,37.0804,37.1146,18600.0
2006-07-05 12:10:00,54.3,54.34,54.26,54.33,22700.0,37.1146,37.1419,37.0872,37.1351,22700.0
2006-07-05 12:20:00,54.29,54.42,54.29,54.42,41800.0,37.1077,37.1966,37.1077,37.1966,41800.0
2006-07-05 12:30:00,54.43,54.43,54.21,54.33,33900.0,37.2034,37.2034,37.0531,37.1351,33900.0
2006-07-05 12:40:00,54.32,54.37,54.28,54.33,24800.0,37.1282,37.1624,37.1009,37.1351,24800.0
2006-07-05 12:50:00,54.34,54.36,54.32,54.34,15800.0,37.1419,37.1556,37.1282,37.1419,15800.0
2006-07-05 13:00:00,54.32,54.34,54.24,54.24,16300.0,37.1282,37.1419,37.0736,37.0736,16300.0
2006-07-05 13:10:00,54.25,54.25,54.1,54.21,34400.0,37.0804,37.0804,36.9779,37.0531,34400.0
2006-07-05 13:20:00,54.23,54.35,54.23,54.26,16000.0,37.0667,37.1488,37.0667,37.0872,16000.0
2006-07-05 13:30:00,54.26,54.33,54.07,54.07,20800.0,37.0872,37.1351,36.9574,36.9574,20800.0
2006-07-05 13:40:00,54.09,54.14,54.04,54.13,18000.0,36.971,37.0052,36.9369,36.9984,18000.0
2006-07-05 13:50:00,54.14,54.18,54.05,54.06,19000.0,37.0052,37.0326,36.9437,36.9505,19000.0
2006-07-05 14:00:00,54.06,54.11,53.94,53.95,39400.0,36.9505,36.9847,36.8685,36.8753,39400.0
2006-07-05 14:10:00,53.95,53.97,53.89,53.89,43400.0,36.8753,36.889,36.8343,36.8343,43400.0
2006-07-05 14:20:00,53.89,53.9,53.71,53.75,97200.0,36.8343,36.8412,36.7113,36.7386,97200.0
2006-07-05 14:30:00,53.75,53.88,53.56,53.85,163800.0,36.7386,36.8275,36.6088,36.807,163800.0
2006-07-05 14:40:00,53.84,53.9,53.74,53.74,54600.0,36.8002,36.8412,36.7318,36.7318,54600.0
2006-07-05 14:50:00,53.74,53.78,53.62,53.66,90000.0,36.7318,36.7592,36.6498,36.6771,90000.0
2006-07-05 15:00:00,53.64,53.64,53.47,53.48,113000.0,36.6635,36.6635,36.5473,36.5541,113000.0
2006-07-05 15:10:00,53.47,53.74,53.47,53.71,62300.0,36.5473,36.7318,36.5473,36.7113,62300.0
2006-07-05 15:20:00,53.71,53.8,53.69,53.72,44800.0,36.7113,36.7728,36.6976,36.7181,44800.0
2006-07-05 15:30:00,53.72,53.98,53.64,53.97,70300.0,36.7181,36.8959,36.6635,36.889,70300.0
2006-07-05 15:40:00,53.95,53.99,53.84,53.87,67300.0,36.8753,36.9027,36.8002,36.8207,67300.0
2006-07-05 15:50:00,53.87,53.89,53.75,53.83,93100.0,36.8207,36.8343,36.7386,36.7933,93100.0
2006-07-06 09:30:00,52.44,52.5,51.65,51.75,791700.0,35.8432,35.8843,35.3033,35.3716,791700.0
2006-07-06 09:40:00,51.76,52.4,51.73,52.34,376400.0,35.3785,35.8159,35.358,35.7749,376400.0
2006-07-06 09:50:00,52.34,53.03,52.33,52.72,250400.0,35.7749,36.2465,35.7681,36.0346,250400.0
2006-07-06 10:00:00,52.72,53.2,52.59,53.11,321300.0,36.0346,36.3627,35.9458,36.3012,321300.0
2006-07-06 10:10:00,53.17,53.9,53.15,53.43,482300.0,36.3422,36.8412,36.3285,36.5199,482300.0
2006-07-06 10:20:00,53.47,53.7,53.41,53.62,135700.0,36.5473,36.7045,36.5063,36.6498,135700.0
2006-07-06 10:30:00,53.61,54.1,53.58,54.04,201500.0,36.643,36.9779,36.6225,36.9369,201500.0
2006-07-06 10:40:00,54.03,54.18,53.83,53.95,159800.0,36.93,37.0326,36.7933,36.8753,159800.0
2006-07-06 10:50:00,53.95,53.98,53.6,53.81,129400.0,36.8753,36.8959,36.6361,36.7797,129400.0
2006-07-06 11:00:00,53.8,53.82,53.38,53.65,86800.0,36.7728,36.7865,36.4857,36.6703,86800.0
2006-07-06 11:10:00,53.64,54.05,53.63,53.72,68700.0,36.6635,36.9437,36.6566,36.7181,68700.0
2006-07-06 11:20:00,53.72,53.98,53.72,53.88,48600.0,36.7181,36.8959,36.7181,36.8275,48600.0
2006-07-06 11:30:00,53.84,53.98,53.84,53.97,34400.0,36.8002,36.8959,36.8002,36.889,34400.0
2006-07-06 11:40:00,53.97,53.97,53.88,53.95,38200.0,36.889,36.889,36.8275,36.8753,38200.0
2006-07-06 11:50:00,53.92,53.95,53.64,53.64,31200.0,36.8548,36.8753,36.6635,36.6635,31200.0
2006-07-06 12:00:00,53.59,53.84,53.59,53.84,27600.0,36.6293,36.8002,36.6293,36.8002,27600.0
2006-07-06 12:10:00,53.83,53.97,53.77,53.88,35100.0,36.7933,36.889,36.7523,36.8275,35100.0
2006-07-06 12:20:00,53.87,53.95,53.86,53.94,61700.0,36.8207,36.8753,36.8138,36.8685,61700.0
2006-07-06 12:30:00,53.94,54.28,53.92,54.18,109900.0,36.8685,37.1009,36.8548,37.0326,109900.0
2006-07-06 12:40:00,54.18,54.56,54.18,54.46,99700.0,37.0326,37.2923,37.0326,37.2239,99700.0
2006-07-06 12:50:00,54.46,54.78,54.45,54.78,97300.0,37.2239,37.4427,37.2171,37.4427,97300.0
2006-07-06 13:00:00,54.79,55.14,54.79,55.1,152800.0,37.4495,37.6887,37.4495,37.6614,152800.0
2006-07-06 13:10:00,55.09,55.17,55.07,55.13,84500.0,37.6546,37.7092,37.6409,37.6819,84500.0
2006-07-06 13:20:00,55.12,55.16,55.05,55.13,64400.0,37.6751,37.7024,37.6272,37.6819,64400.0
2006-07-06 13:30:00,55.12,55.44,55.09,55.41,102200.0,37.6751,37.8938,37.6546,37.8733,102200.0
2006-07-06 13:40:00,55.4,55.42,55.3,55.3,55600.0,37.8664,37.8801,37.7981,37.7981,55600.0
2006-07-06 13:50:00,55.3,55.3,54.96,55.08,75900.0,37.7981,37.7981,37.5657,37.6477,75900.0
2006-07-06 14:00:00,55.07,55.33,55.0,55.33,38800.0,37.6409,37.8186,37.593,37.8186,38800.0
2006-07-06 14:10:00,55.31,55.33,55.19,55.27,70100.0,37.8049,37.8186,37.7229,37.7776,70100.0
2006-07-06 14:20:00,55.27,55.36,55.23,55.33,62000.0,37.7776,37.8391,37.7502,37.8186,62000.0
2006-07-06 14:30:00,55.33,55.35,55.18,55.33,56000.0,37.8186,37.8323,37.7161,37.8186,56000.0
2006-07-06 14:40:00,55.32,55.34,55.23,55.24,63900.0,37.8118,37.8254,37.7502,37.7571,63900.0
2006-07-06 14:50:00,55.21,55.59,55.21,55.4,209700.0,37.7366,37.9963,37.7366,37.8664,209700.0
2006-07-06 15:00:00,55.4,55.41,55.25,55.4,106100.0,37.8664,37.8733,37.7639,37.8664,106100.0
2006-07-06 15:10:00,55.4,55.69,55.4,55.59,147300.0,37.8664,38.0647,37.8664,37.9963,147300.0
2006-07-06 15:20:00,55.64,55.75,55.46,55.49,125700.0,38.0305,38.1057,37.9074,37.928,125700.0
2006-07-06 15:30:00,55.49,55.6,55.41,55.6,194800.0,37.928,38.0031,37.8733,38.0031,194800.0
2006-07-06 15:40:00,55.62,55.9,55.58,55.87,305000.0,38.0168,38.2082,37.9895,38.1877,305000.0
2006-07-06 15:50:00,55.87,55.93,55.8,55.86,314800.0,38.1877,38.2287,38.1398,38.1809,314800.0
2006-07-07 09:30:00,55.32,55.7,55.16,55.61,142200.0,37.8118,38.0715,37.7024,38.01,142200.0
2006-07-07 09:40:00,55.61,55.62,55.3,55.31,100300.0,38.01,38.0168,37.7981,37.8049,100300.0
2006-07-07 09:50:00,55.32,55.9,55.32,55.8,97400.0,37.8118,38.2082,37.8118,38.1398,97400.0
2006-07-07 10:00:00,55.75,56.19,55.75,56.19,101900.0,38.1057,38.4064,38.1057,38.4064,101900.0
2006-07-07 10:10:00,56.19,56.48,56.18,56.24,133500.0,38.4064,38.6046,38.3996,38.4406,133500.0
2006-07-07 10:20:00,56.24,56.61,56.23,56.5,99400.0,38.4406,38.6935,38.4338,38.6183,99400.0
2006-07-07 10:30:00,56.53,56.59,56.28,56.3,71300.0,38.6388,38.6798,38.4679,38.4816,71300.0
2006-07-07 10:40:00,56.3,56.42,56.21,56.34,46900.0,38.4816,38.5636,38.4201,38.5089,46900.0
2006-07-07 10:50:00,56.29,56.34,56.13,56.15,78300.0,38.4748,38.5089,38.3654,38.3791,78300.0
2006-07-07 11:00:00,56.15,56.27,56.03,56.14,72500.0,38.3791,38.4611,38.297,38.3722,72500.0
2006-07-07 11:10:00,56.15,56.15,56.0,56.02,36800.0,38.3791,38.3791,38.2765,38.2902,36800.0
2006-07-07 11:20:00,56.03,56.03,55.84,55.86,46400.0,38.297,38.297,38.1672,38.1809,46400.0
2006-07-07 11:30:00,55.86,55.87,55.73,55.79,88200.0,38.1809,38.1877,38.092,38.133,88200.0
2006-07-07 11:40:00,55.79,55.94,55.79,55.82,61100.0,38.133,38.2355,38.133,38.1535,61100.0
2006-07-07 11:50:00,55.82,55.83,55.59,55.59,44600.0,38.1535,38.1603,37.9963,37.9963,44600.0
2006-07-07 12:00:00,55.59,55.67,55.51,55.61,66200.0,37.9963,38.051,37.9416,38.01,66200.0
2006-07-07 12:10:00,55.59,55.62,55.46,55.48,36000.0,37.9963,38.0168,37.9074,37.9211,36000.0
2006-07-07 12:20:00,55.48,55.62,55.45,55.53,23400.0,37.9211,38.0168,37.9006,37.9553,23400.0
2006-07-07 12:30:00,55.52,55.56,55.41,55.56,32100.0,37.9485,37.9758,37.8733,37.9758,32100.0
2006-07-07 12:40:00,55.53,55.53,55.35,55.35,35500.0,37.9553,37.9553,37.8323,37.8323,35500.0
2006-07-07 12:50:00,55.35,55.35,55.19,55.2,32700.0,37.8323,37.8323,37.7229,37.7297,32700.0
2006-07-07 13:00:00,55.21,55.37,55.21,55.32,32800.0,37.7366,37.8459,37.7366,37.8118,32800.0
2006-07-07 13:10:00,55.33,55.36,55.02,55.02,42400.0,37.8186,37.8391,37.6067,37.6067,42400.0
2006-07-07 13:20:00,55.03,55.23,54.99,55.21,36100.0,37.6135,37.7502,37.5862,37.7366,36100.0
2006-07-07 13:30:00,55.16,55.34,55.16,55.3,29200.0,37.7024,37.8254,37.7024,37.7981,29200.0
2006-07-07 13:40:00,55.29,55.33,55.27,55.31,12500.0,37.7913,37.8186,37.7776,37.8049,12500.0
2006-07-07 13:50:00,55.31,55.32,55.26,55.28,14800.0,37.8049,37.8118,37.7707,37.7844,14800.0
2006-07-07 14:00:00,55.28,55.28,55.15,55.16,28500.0,37.7844,37.7844,37.6956,37.7024,28500.0
2006-07-07 14:10:00,55.16,55.35,55.15,55.29,23800.0,37.7024,37.8323,37.6956,37.7913,23800.0
2006-07-07 14:20:00,55.32,55.32,55.19,55.19,21400.0,37.8118,37.8118,37.7229,37.7229,21400.0
2006-07-07 14:30:00,55.2,55.2,55.04,55.07,34800.0,37.7297,37.7297,37.6204,37.6409,34800.0
2006-07-07 14:40:00,55.07,55.07,54.88,55.0,57100.0,37.6409,37.6409,37.511,37.593,57100.0
2006-07-07 14:50:00,55.02,55.08,54.71,54.75,65000.0,37.6067,37.6477,37.3948,37.4222,65000.0
2006-07-07 15:00:00,54.78,54.99,54.74,54.97,47900.0,37.4427,37.5862,37.4153,37.5725,47900.0
2006-07-07 15:10:00,54.97,55.02,54.78,55.0,55400.0,37.5725,37.6067,37.4427,37.593,55400.0
2006-07-07 15:20:00,55.0,55.09,54.88,54.9,61800.0,37.593,37.6546,37.511,37.5247,61800.0
2006-07-07 15:30:00,54.9,55.03,54.85,54.91,58300.0,37.5247,37.6135,37.4905,37.5315,58300.0
2006-07-07 15:40:00,54.91,55.14,54.87,55.05,85200.0,37.5315,37.6887,37.5042,37.6272,85200.0
2006-07-07 15:50:00,55.05,55.15,55.05,55.11,121800.0,37.6272,37.6956,37.6272,37.6682,121800.0
2006-07-10 09:30:00,55.15,55.49,55.15,55.32,39600.0,37.6956,37.928,37.6956,37.8118,39600.0
2006-07-10 09:40:00,55.39,55.51,54.88,55.19,65800.0,37.8596,37.9416,37.511,37.7229,65800.0
2006-07-10 09:50:00,55.18,55.45,55.18,55.4,35700.0,37.7161,37.9006,37.7161,37.8664,35700.0
2006-07-10 10:00:00,55.33,55.4,55.17,55.22,45200.0,37.8186,37.8664,37.7092,37.7434,45200.0
2006-07-10 10:10:00,55.3,55.39,55.23,55.25,17900.0,37.7981,37.8596,37.7502,37.7639,17900.0
2006-07-10 10:20:00,55.25,55.48,55.25,55.35,18000.0,37.7639,37.9211,37.7639,37.8323,18000.0
2006-07-10 10:30:00,55.42,55.48,55.3,55.4,19100.0,37.8801,37.9211,37.7981,37.8664,19100.0
2006-07-10 10:40:00,55.39,55.48,55.36,55.45,15400.0,37.8596,37.9211,37.8391,37.9006,15400.0
2006-07-10 10:50:00,55.44,55.67,55.44,55.62,17800.0,37.8938,38.051,37.8938,38.0168,17800.0
2006-07-10 11:00:00,55.57,55.59,55.4,55.4,25800.0,37.9826,37.9963,37.8664,37.8664,25800.0
2006-07-10 11:10:00,55.39,55.4,55.3,55.38,22800.0,37.8596,37.8664,37.7981,37.8528,22800.0
2006-07-10 11:20:00,55.39,55.45,55.34,55.42,11800.0,37.8596,37.9006,37.8254,37.8801,11800.0
2006-07-10 11:30:00,55.43,55.43,55.24,55.32,15300.0,37.8869,37.8869,37.7571,37.8118,15300.0
2006-07-10 11:40:00,55.29,55.34,55.29,55.31,17400.0,37.7913,37.8254,37.7913,37.8049,17400.0
2006-07-10 11:50:00,55.34,55.34,55.29,55.32,6300.0,37.8254,37.8254,37.7913,37.8118,6300.0
2006-07-10 12:00:00,55.32,55.36,55.27,55.3,16900.0,37.8118,37.8391,37.7776,37.7981,16900.0
2006-07-10 12:10:00,55.31,55.45,55.31,55.39,10300.0,37.8049,37.9006,37.8049,37.8596,10300.0
2006-07-10 12:20:00,55.39,55.44,55.39,55.43,8600.0,37.8596,37.8938,37.8596,37.8869,8600.0
2006-07-10 12:30:00,55.41,55.42,55.3,55.37,10800.0,37.8733,37.8801,37.7981,37.8459,10800.0
2006-07-10 12:40:00,55.36,55.38,55.31,55.38,38000.0,37.8391,37.8528,37.8049,37.8528,38000.0
2006-07-10 12:50:00,55.35,55.41,55.33,55.41,11700.0,37.8323,37.8733,37.8186,37.8733,11700.0
2006-07-10 13:00:00,55.38,55.44,55.35,55.42,13000.0,37.8528,37.8938,37.8323,37.8801,13000.0
2006-07-10 13:10:00,55.41,55.48,55.38,55.48,13000.0,37.8733,37.9211,37.8528,37.9211,13000.0
2006-07-10 13:20:00,55.45,55.61,55.45,55.6,11100.0,37.9006,38.01,37.9006,38.0031,11100.0
2006-07-10 13:30:00,55.6,55.61,55.43,55.44,8700.0,38.0031,38.01,37.8869,37.8938,8700.0
2006-07-10 13:40:00,55.44,55.55,55.37,55.55,11900.0,37.8938,37.969,37.8459,37.969,11900.0
2006-07-10 13:50:00,55.54,55.61,55.51,55.52,8500.0,37.9621,38.01,37.9416,37.9485,8500.0
2006-07-10 14:00:00,55.49,55.5,55.32,55.35,21300.0,37.928,37.9348,37.8118,37.8323,21300.0
2006-07-10 14:10:00,55.37,55.51,55.34,55.49,18000.0,37.8459,37.9416,37.8254,37.928,18000.0
2006-07-10 14:20:00,55.49,55.5,55.35,55.39,26400.0,37.928,37.9348,37.8323,37.8596,26400.0
2006-07-10 14:30:00,55.37,55.4,55.3,55.35,46400.0,37.8459,37.8664,37.7981,37.8323,46400.0
2006-07-10 14:40:00,55.39,55.45,55.31,55.33,62400.0,37.8596,37.9006,37.8049,37.8186,62400.0
2006-07-10 14:50:00,55.33,55.33,55.22,55.24,63200.0,37.8186,37.8186,37.7434,37.7571,63200.0
2006-07-10 15:00:00,55.23,55.24,54.97,55.02,38400.0,37.7502,37.7571,37.5725,37.6067,38400.0
2006-07-10 15:10:00,55.03,55.14,54.98,55.14,40400.0,37.6135,37.6887,37.5794,37.6887,40400.0
2006-07-10 15:20:00,55.15,55.15,55.07,55.13,20700.0,37.6956,37.6956,37.6409,37.6819,20700.0
2006-07-10 15:30:00,55.12,55.13,55.08,55.13,11300.0,37.6751,37.6819,37.6477,37.6819,11300.0
2006-07-10 15:40:00,55.14,55.21,55.07,55.14,19300.0,37.6887,37.7366,37.6409,37.6887,19300.0
2006-07-10 15:50:00,55.14,55.18,55.09,55.13,37200.0,37.6887,37.7161,37.6546,37.6819,37200.0
2006-07-11 09:30:00,55.05,55.3,54.81,55.09,39900.0,37.6272,37.7981,37.4632,37.6546,39900.0
2006-07-11 09:40:00,55.09,55.11,54.85,55.03,35700.0,37.6546,37.6682,37.4905,37.6135,35700.0
2006-07-11 09:50:00,55.05,55.19,54.97,55.03,32600.0,37.6272,37.7229,37.5725,37.6135,32600.0
2006-07-11 10:00:00,55.02,55.04,54.87,54.88,43200.0,37.6067,37.6204,37.5042,37.511,43200.0
2006-07-11 10:10:00,54.87,55.05,54.82,55.04,34700.0,37.5042,37.6272,37.47,37.6204,34700.0
2006-07-11 10:20:00,55.07,55.18,54.97,54.98,71800.0,37.6409,37.7161,37.5725,37.5794,71800.0
2006-07-11 10:30:00,54.98,55.15,54.89,55.07,46800.0,37.5794,37.6956,37.5178,37.6409,46800.0
2006-07-11 10:40:00,55.05,55.12,55.01,55.03,13100.0,37.6272,37.6751,37.5999,37.6135,13100.0
2006-07-11 10:50:00,55.03,55.04,54.88,54.95,26600.0,37.6135,37.6204,37.511,37.5589,26600.0
2006-07-11 11:00:00,54.95,54.95,54.74,54.81,16900.0,37.5589,37.5589,37.4153,37.4632,16900.0
2006-07-11 11:10:00,54.81,54.84,54.6,54.62,25100.0,37.4632,37.4837,37.3196,37.3333,25100.0
2006-07-11 11:20:00,54.66,54.66,54.54,54.6,18500.0,37.3606,37.3606,37.2786,37.3196,18500.0
2006-07-11 11:30:00,54.6,54.79,54.58,54.77,22300.0,37.3196,37.4495,37.306,37.4358,22300.0
2006-07-11 11:40:00,54.78,54.91,54.73,54.89,16900.0,37.4427,37.5315,37.4085,37.5178,16900.0
2006-07-11 11:50:00,54.88,55.0,54.86,54.96,14000.0,37.511,37.593,37.4973,37.5657,14000.0
2006-07-11 12:00:00,54.96,54.98,54.83,54.89,17300.0,37.5657,37.5794,37.4768,37.5178,17300.0
2006-07-11 12:10:00,54.89,55.13,54.85,55.12,41800.0,37.5178,37.6819,37.4905,37.6751,41800.0
2006-07-11 12:20:00,55.09,55.14,55.08,55.14,18800.0,37.6546,37.6887,37.6477,37.6887,18800.0
2006-07-11 12:30:00,55.14,55.21,55.09,55.21,16500.0,37.6887,37.7366,37.6546,37.7366,16500.0
2006-07-11 12:40:00,55.22,55.24,55.15,55.16,8700.0,37.7434,37.7571,37.6956,37.7024,8700.0
2006-07-11 12:50:00,55.16,55.17,54.98,54.98,13700.0,37.7024,37.7092,37.5794,37.5794,13700.0
2006-07-11 13:00:00,54.98,55.02,54.92,54.93,13700.0,37.5794,37.6067,37.5384,37.5452,13700.0
2006-07-11 13:10:00,54.93,54.95,54.89,54.91,11100.0,37.5452,37.5589,37.5178,37.5315,11100.0
2006-07-11 13:20:00,54.9,54.98,54.9,54.98,9600.0,37.5247,37.5794,37.5247,37.5794,9600.0
2006-07-11 13:30:00,55.01,55.09,54.97,54.98,13100.0,37.5999,37.6546,37.5725,37.5794,13100.0
2006-07-11 13:40:00,54.98,55.04,54.97,55.01,11400.0,37.5794,37.6204,37.5725,37.5999,11400.0
2006-07-11 13:50:00,55.02,55.3,55.02,55.3,34400.0,37.6067,37.7981,37.6067,37.7981,34400.0
2006-07-11 14:00:00,55.32,55.45,55.31,55.38,16400.0,37.8118,37.9006,37.8049,37.8528,16400.0
2006-07-11 14:10:00,55.42,55.68,55.42,55.66,29200.0,37.8801,38.0578,37.8801,38.0442,29200.0
2006-07-11 14:20:00,55.66,55.73,55.62,55.62,22900.0,38.0442,38.092,38.0168,38.0168,22900.0
2006-07-11 14:30:00,55.62,55.62,55.47,55.47,15400.0,38.0168,38.0168,37.9143,37.9143,15400.0
2006-07-11 14:40:00,55.49,55.51,55.34,55.46,15300.0,37.928,37.9416,37.8254,37.9074,15300.0
2006-07-11 14:50:00,55.46,55.54,55.41,55.53,17600.0,37.9074,37.9621,37.8733,37.9553,17600.0
2006-07-11 15:00:00,55.53,55.53,55.41,55.52,16200.0,37.9553,37.9553,37.8733,37.9485,16200.0
2006-07-11 15:10:00,55.55,55.69,55.54,55.68,23100.0,37.969,38.0647,37.9621,38.0578,23100.0
2006-07-11 15:20:00,55.67,55.77,55.67,55.72,22700.0,38.051,38.1193,38.051,38.0852,22700.0
2006-07-11 15:30:00,55.72,55.74,55.55,55.74,37400.0,38.0852,38.0988,37.969,38.0988,37400.0
2006-07-11 15:40:00,55.73,55.74,55.54,55.57,31500.0,38.092,38.0988,37.9621,37.9826,31500.0
2006-07-11 15:50:00,55.56,55.64,55.56,55.61,50500.0,37.9758,38.0305,37.9758,38.01,50500.0
2006-07-12 09:30:00,55.55,55.55,55.22,55.45,23100.0,37.969,37.969,37.7434,37.9006,23100.0
2006-07-12 09:40:00,55.43,55.58,55.24,55.43,42400.0,37.8869,37.9895,37.7571,37.8869,42400.0
2006-07-12 09:50:00,55.44,55.46,55.26,55.42,31000.0,37.8938,37.9074,37.7707,37.8801,31000.0
2006-07-12 10:00:00,55.39,55.43,55.25,55.33,19700.0,37.8596,37.8869,37.7639,37.8186,19700.0
2006-07-12 10:10:00,55.32,55.4,55.21,55.21,23700.0,37.8118,37.8664,37.7366,37.7366,23700.0
2006-07-12 10:20:00,55.22,55.37,55.19,55.29,22600.0,37.7434,37.8459,37.7229,37.7913,22600.0
2006-07-12 10:30:00,55.24,55.26,55.01,55.05,20200.0,37.7571,37.7707,37.5999,37.6272,20200.0
2006-07-12 10:40:00,55.04,55.34,55.03,55.14,29200.0,37.6204,37.8254,37.6135,37.6887,29200.0
2006-07-12 10:50:00,55.14,55.15,55.04,55.08,32300.0,37.6887,37.6956,37.6204,37.6477,32300.0
2006-07-12 11:00:00,55.12,55.15,54.87,54.92,47300.0,37.6751,37.6956,37.5042,37.5384,47300.0
2006-07-12 11:10:00,54.92,55.02,54.79,54.98,33200.0,37.5384,37.6067,37.4495,37.5794,33200.0
2006-07-12 11:20:00,54.99,55.05,54.93,54.97,20200.0,37.5862,37.6272,37.5452,37.5725,20200.0
2006-07-12 11:30:00,54.94,54.97,54.86,54.87,20000.0,37.552,37.5725,37.4973,37.5042,20000.0
2006-07-12 11:40:00,54.88,54.92,54.81,54.92,10900.0,37.511,37.5384,37.4632,37.5384,10900.0
2006-07-12 11:50:00,54.87,55.1,54.87,55.1,28700.0,37.5042,37.6614,37.5042,37.6614,28700.0
2006-07-12 12:00:00,55.1,55.26,55.1,55.22,23300.0,37.6614,37.7707,37.6614,37.7434,23300.0
2006-07-12 12:10:00,55.22,55.23,54.91,54.91,25700.0,37.7434,37.7502,37.5315,37.5315,25700.0
2006-07-12 12:20:00,54.91,54.97,54.8,54.89,28000.0,37.5315,37.5725,37.4563,37.5178,28000.0
2006-07-12 12:30:00,54.87,55.09,54.86,55.01,16600.0,37.5042,37.6546,37.4973,37.5999,16600.0
2006-07-12 12:40:00,54.99,55.01,54.86,54.94,15800.0,37.5862,37.5999,37.4973,37.552,15800.0
2006-07-12 12:50:00,54.94,54.94,54.73,54.73,16200.0,37.552,37.552,37.4085,37.4085,16200.0
2006-07-12 13:00:00,54.73,54.73,54.5,54.57,44500.0,37.4085,37.4085,37.2513,37.2991,44500.0
2006-07-12 13:10:00,54.57,54.57,54.45,54.52,44100.0,37.2991,37.2991,37.2171,37.2649,44100.0
2006-07-12 13:20:00,54.48,54.48,54.3,54.3,21800.0,37.2376,37.2376,37.1146,37.1146,21800.0
2006-07-12 13:30:00,54.3,54.6,54.29,54.56,26500.0,37.1146,37.3196,37.1077,37.2923,26500.0
2006-07-12 13:40:00,54.57,54.66,54.5,54.53,18100.0,37.2991,37.3606,37.2513,37.2718,18100.0
2006-07-12 13:50:00,54.5,54.53,54.36,54.47,24200.0,37.2513,37.2718,37.1556,37.2308,24200.0
2006-07-12 14:00:00,54.47,54.52,54.39,54.4,9600.0,37.2308,37.2649,37.1761,37.1829,9600.0
2006-07-12 14:10:00,54.42,54.44,54.27,54.32,25000.0,37.1966,37.2103,37.0941,37.1282,25000.0
2006-07-12 14:20:00,54.29,54.42,54.27,54.36,19500.0,37.1077,37.1966,37.0941,37.1556,19500.0
2006-07-12 14:30:00,54.37,54.52,54.36,54.5,31900.0,37.1624,37.2649,37.1556,37.2513,31900.0
2006-07-12 14:40:00,54.52,54.54,54.38,54.42,73700.0,37.2649,37.2786,37.1693,37.1966,73700.0
2006-07-12 14:50:00,54.42,54.42,54.3,54.36,27700.0,37.1966,37.1966,37.1146,37.1556,27700.0
2006-07-12 15:00:00,54.34,54.43,54.24,54.25,27400.0,37.1419,37.2034,37.0736,37.0804,27400.0
2006-07-12 15:10:00,54.25,54.45,54.23,54.4,25700.0,37.0804,37.2171,37.0667,37.1829,25700.0
2006-07-12 15:20:00,54.4,54.59,54.4,54.52,27400.0,37.1829,37.3128,37.1829,37.2649,27400.0
2006-07-12 15:30:00,54.52,54.63,54.5,54.58,36600.0,37.2649,37.3401,37.2513,37.306,36600.0
2006-07-12 15:40:00,54.58,54.6,54.38,54.42,37400.0,37.306,37.3196,37.1693,37.1966,37400.0
2006-07-12 15:50:00,54.42,54.44,54.33,54.39,46600.0,37.1966,37.2103,37.1351,37.1761,46600.0
2006-07-13 09:30:00,53.98,54.23,53.85,53.95,47900.0,36.8959,37.0667,36.807,36.8753,47900.0
2006-07-13 09:40:00,53.98,53.99,53.37,53.49,42700.0,36.8959,36.9027,36.4789,36.5609,42700.0
2006-07-13 09:50:00,53.48,53.62,53.11,53.19,60400.0,36.5541,36.6498,36.3012,36.3559,60400.0
2006-07-13 10:00:00,53.2,53.37,53.17,53.31,47000.0,36.3627,36.4789,36.3422,36.4379,47000.0
2006-07-13 10:10:00,53.27,53.3,53.21,53.28,29000.0,36.4106,36.4311,36.3696,36.4174,29000.0
2006-07-13 10:20:00,53.28,53.74,53.22,53.69,46400.0,36.4174,36.7318,36.3764,36.6976,46400.0
2006-07-13 10:30:00,53.72,54.0,53.62,53.88,36000.0,36.7181,36.9095,36.6498,36.8275,36000.0
2006-07-13 10:40:00,53.91,54.16,53.89,54.04,42200.0,36.848,37.0189,36.8343,36.9369,42200.0
2006-07-13 10:50:00,54.02,54.32,53.99,54.28,42300.0,36.9232,37.1282,36.9027,37.1009,42300.0
2006-07-13 11:00:00,54.27,54.48,54.16,54.41,32300.0,37.0941,37.2376,37.0189,37.1898,32300.0
2006-07-13 11:10:00,54.41,54.42,54.2,54.35,39900.0,37.1898,37.1966,37.0462,37.1488,39900.0
2006-07-13 11:20:00,54.35,54.57,54.29,54.57,32600.0,37.1488,37.2991,37.1077,37.2991,32600.0
2006-07-13 11:30:00,54.57,54.57,54.45,54.49,26900.0,37.2991,37.2991,37.2171,37.2444,26900.0
2006-07-13 11:40:00,54.49,54.79,54.46,54.79,50300.0,37.2444,37.4495,37.2239,37.4495,50300.0
2006-07-13 11:50:00,54.79,55.31,54.79,55.18,123900.0,37.4495,37.8049,37.4495,37.7161,123900.0
2006-07-13 12:00:00,55.19,55.25,54.95,55.04,31200.0,37.7229,37.7639,37.5589,37.6204,31200.0
2006-07-13 12:10:00,55.04,55.19,54.99,55.16,23400.0,37.6204,37.7229,37.5862,37.7024,23400.0
2006-07-13 12:20:00,55.15,55.19,55.07,55.09,27100.0,37.6956,37.7229,37.6409,37.6546,27100.0
2006-07-13 12:30:00,55.08,55.16,55.04,55.12,16500.0,37.6477,37.7024,37.6204,37.6751,16500.0
2006-07-13 12:40:00,55.07,55.13,55.0,55.09,21800.0,37.6409,37.6819,37.593,37.6546,21800.0
2006-07-13 12:50:00,55.08,55.1,54.97,55.03,20500.0,37.6477,37.6614,37.5725,37.6135,20500.0
2006-07-13 13:00:00,55.02,55.1,54.82,54.99,67500.0,37.6067,37.6614,37.47,37.5862,67500.0
2006-07-13 13:10:00,55.1,55.12,54.98,55.06,26200.0,37.6614,37.6751,37.5794,37.634,26200.0
2006-07-13 13:20:00,55.06,55.14,54.89,55.01,42500.0,37.634,37.6887,37.5178,37.5999,42500.0
2006-07-13 13:30:00,55.01,55.11,54.9,54.92,63600.0,37.5999,37.6682,37.5247,37.5384,63600.0
2006-07-13 13:40:00,54.92,54.92,54.51,54.56,68800.0,37.5384,37.5384,37.2581,37.2923,68800.0
2006-07-13 13:50:00,54.56,54.68,54.46,54.47,88900.0,37.2923,37.3743,37.2239,37.2308,88900.0
2006-07-13 14:00:00,54.48,54.7,54.32,54.55,76300.0,37.2376,37.388,37.1282,37.2855,76300.0
2006-07-13 14:10:00,54.56,55.0,54.56,54.91,41000.0,37.2923,37.593,37.2923,37.5315,41000.0
2006-07-13 14:20:00,54.92,55.05,54.7,54.75,43900.0,37.5384,37.6272,37.388,37.4222,43900.0
2006-07-13 14:30:00,54.75,54.8,54.43,54.46,59900.0,37.4222,37.4563,37.2034,37.2239,59900.0
2006-07-13 14:40:00,54.46,54.55,54.34,54.43,40500.0,37.2239,37.2855,37.1419,37.2034,40500.0
2006-07-13 14:50:00,54.41,54.45,54.33,54.33,20500.0,37.1898,37.2171,37.1351,37.1351,20500.0
2006-07-13 15:00:00,54.32,54.35,54.14,54.27,37200.0,37.1282,37.1488,37.0052,37.0941,37200.0
2006-07-13 15:10:00,54.26,54.31,54.18,54.24,29400.0,37.0872,37.1214,37.0326,37.0736,29400.0
2006-07-13 15:20:00,54.22,54.3,54.19,54.25,40400.0,37.0599,37.1146,37.0394,37.0804,40400.0
2006-07-13 15:30:00,54.25,54.44,54.24,54.24,44900.0,37.0804,37.2103,37.0736,37.0736,44900.0
2006-07-13 15:40:00,54.25,54.44,54.23,54.44,26300.0,37.0804,37.2103,37.0667,37.2103,26300.0
2006-07-13 15:50:00,54.39,54.65,54.39,54.45,102200.0,37.1761,37.3538,37.1761,37.2171,102200.0
2006-07-14 09:30:00,54.38,54.54,54.15,54.3,27700.0,37.1693,37.2786,37.0121,37.1146,27700.0
2006-07-14 09:40:00,54.26,54.65,54.26,54.35,24600.0,37.0872,37.3538,37.0872,37.1488,24600.0
2006-07-14 09:50:00,54.35,54.45,54.02,54.02,20000.0,37.1488,37.2171,36.9232,36.9232,20000.0
2006-07-14 10:00:00,54.02,54.24,54.0,54.03,47200.0,36.9232,37.0736,36.9095,36.93,47200.0
2006-07-14 10:10:00,54.04,54.18,54.03,54.07,34700.0,36.9369,37.0326,36.93,36.9574,34700.0
2006-07-14 10:20:00,54.07,54.13,53.96,54.07,40800.0,36.9574,36.9984,36.8822,36.9574,40800.0
2006-07-14 10:30:00,54.07,54.18,54.02,54.14,20800.0,36.9574,37.0326,36.9232,37.0052,20800.0
2006-07-14 10:40:00,54.13,54.52,54.12,54.47,37800.0,36.9984,37.2649,36.9915,37.2308,37800.0
2006-07-14 10:50:00,54.47,54.47,54.11,54.11,18200.0,37.2308,37.2308,36.9847,36.9847,18200.0
2006-07-14 11:00:00,54.1,54.1,53.65,53.69,30300.0,36.9779,36.9779,36.6703,36.6976,30300.0
2006-07-14 11:10:00,53.69,53.75,53.42,53.48,34700.0,36.6976,36.7386,36.5131,36.5541,34700.0
2006-07-14 11:20:00,53.48,53.66,53.3,53.31,41600.0,36.5541,36.6771,36.4311,36.4379,41600.0
2006-07-14 11:30:00,53.29,53.32,53.07,53.09,35500.0,36.4242,36.4447,36.2739,36.2875,35500.0
2006-07-14 11:40:00,53.09,53.22,53.03,53.03,59400.0,36.2875,36.3764,36.2465,36.2465,59400.0
2006-07-14 11:50:00,53.04,53.4,52.93,53.33,64300.0,36.2534,36.4994,36.1782,36.4516,64300.0
2006-07-14 12:00:00,53.36,53.83,53.36,53.83,76500.0,36.4721,36.7933,36.4721,36.7933,76500.0
2006-07-14 12:10:00,53.82,53.84,53.65,53.71,18200.0,36.7865,36.8002,36.6703,36.7113,18200.0
2006-07-14 12:20:00,53.73,53.88,53.62,53.66,36300.0,36.725,36.8275,36.6498,36.6771,36300.0
2006-07-14 12:30:00,53.62,53.69,53.58,53.62,115300.0,36.6498,36.6976,36.6225,36.6498,115300.0
2006-07-14 12:40:00,53.64,53.81,53.62,53.78,17700.0,36.6635,36.7797,36.6498,36.7592,17700.0
2006-07-14 12:50:00,53.78,53.81,53.45,53.45,11400.0,36.7592,36.7797,36.5336,36.5336,11400.0
2006-07-14 13:00:00,53.47,53.48,53.16,53.16,22600.0,36.5473,36.5541,36.3354,36.3354,22600.0
2006-07-14 13:10:00,53.18,53.28,53.15,53.27,26500.0,36.349,36.4174,36.3285,36.4106,26500.0
2006-07-14 13:20:00,53.27,53.31,53.16,53.3,17100.0,36.4106,36.4379,36.3354,36.4311,17100.0
2006-07-14 13:30:00,53.31,53.49,53.22,53.49,16100.0,36.4379,36.5609,36.3764,36.5609,16100.0
2006-07-14 13:40:00,53.5,53.51,53.33,53.37,13200.0,36.5678,36.5746,36.4516,36.4789,13200.0
2006-07-14 13:50:00,53.33,53.43,53.25,53.25,18900.0,36.4516,36.5199,36.3969,36.3969,18900.0
2006-07-14 14:00:00,53.25,53.35,53.19,53.34,15500.0,36.3969,36.4652,36.3559,36.4584,15500.0
2006-07-14 14:10:00,53.35,53.36,53.27,53.35,26100.0,36.4652,36.4721,36.4106,36.4652,26100.0
2006-07-14 14:20:00,53.34,53.37,53.17,53.2,11800.0,36.4584,36.4789,36.3422,36.3627,11800.0
2006-07-14 14:30:00,53.19,53.24,53.16,53.24,11200.0,36.3559,36.3901,36.3354,36.3901,11200.0
2006-07-14 14:40:00,53.24,53.31,53.15,53.31,15700.0,36.3901,36.4379,36.3285,36.4379,15700.0
2006-07-14 14:50:00,53.33,53.49,53.25,53.32,24100.0,36.4516,36.5609,36.3969,36.4447,24100.0
2006-07-14 15:00:00,53.34,53.42,53.21,53.37,32700.0,36.4584,36.5131,36.3696,36.4789,32700.0
2006-07-14 15:10:00,53.36,53.37,53.19,53.22,20400.0,36.4721,36.4789,36.3559,36.3764,20400.0
2006-07-14 15:20:00,53.23,53.29,53.09,53.23,64900.0,36.3832,36.4242,36.2875,36.3832,64900.0
2006-07-14 15:30:00,53.23,53.31,53.11,53.31,31600.0,36.3832,36.4379,36.3012,36.4379,31600.0
2006-07-14 15:40:00,53.34,53.44,53.24,53.38,41500.0,36.4584,36.5268,36.3901,36.4857,41500.0
2006-07-14 15:50:00,53.36,53.39,53.3,53.3,62700.0,36.4721,36.4926,36.4311,36.4311,62700.0
2006-07-17 09:30:00,53.0,53.4,52.99,53.35,62800.0,36.226,36.4994,36.2192,36.4652,62800.0
2006-07-17 09:40:00,53.37,53.75,53.2,53.58,112800.0,36.4789,36.7386,36.3627,36.6225,112800.0
2006-07-17 09:50:00,53.58,53.69,53.35,53.4,49400.0,36.6225,36.6976,36.4652,36.4994,49400.0
2006-07-17 10:00:00,53.4,53.52,53.33,53.4,25200.0,36.4994,36.5814,36.4516,36.4994,25200.0
2006-07-17 10:10:00,53.41,53.57,53.38,53.56,17800.0,36.5063,36.6156,36.4857,36.6088,17800.0
2006-07-17 10:20:00,53.56,53.59,53.35,53.4,27000.0,36.6088,36.6293,36.4652,36.4994,27000.0
2006-07-17 10:30:00,53.4,53.48,53.26,53.33,25400.0,36.4994,36.5541,36.4037,36.4516,25400.0
2006-07-17 10:40:00,53.33,53.59,53.29,53.56,15800.0,36.4516,36.6293,36.4242,36.6088,15800.0
2006-07-17 10:50:00,53.54,53.63,53.48,53.59,13900.0,36.5951,36.6566,36.5541,36.6293,13900.0
2006-07-17 11:00:00,53.62,53.67,53.34,53.57,27000.0,36.6498,36.684,36.4584,36.6156,27000.0
2006-07-17 11:10:00,53.57,53.62,53.48,53.53,35200.0,36.6156,36.6498,36.5541,36.5883,35200.0
2006-07-17 11:20:00,53.54,53.54,53.12,53.46,16200.0,36.5951,36.5951,36.308,36.5404,16200.0
2006-07-17 11:30:00,53.49,53.5,53.27,53.45,20700.0,36.5609,36.5678,36.4106,36.5336,20700.0
2006-07-17 11:40:00,53.48,53.68,53.44,53.63,15300.0,36.5541,36.6908,36.5268,36.6566,15300.0
2006-07-17 11:50:00,53.65,53.67,53.41,53.56,11800.0,36.6703,36.684,36.5063,36.6088,11800.0
2006-07-17 12:00:00,53.57,53.63,53.42,53.48,11600.0,36.6156,36.6566,36.5131,36.5541,11600.0
2006-07-17 12:10:00,53.48,53.58,53.4,53.57,15700.0,36.5541,36.6225,36.4994,36.6156,15700.0
2006-07-17 12:20:00,53.58,53.58,53.36,53.47,22300.0,36.6225,36.6225,36.4721,36.5473,22300.0
2006-07-17 12:30:00,53.49,53.51,53.32,53.51,18800.0,36.5609,36.5746,36.4447,36.5746,18800.0
2006-07-17 12:40:00,53.51,53.54,53.41,53.41,39900.0,36.5746,36.5951,36.5063,36.5063,39900.0
2006-07-17 12:50:00,53.41,53.46,53.27,53.38,17700.0,36.5063,36.5404,36.4106,36.4857,17700.0
2006-07-17 13:00:00,53.4,53.53,53.31,53.34,33300.0,36.4994,36.5883,36.4379,36.4584,33300.0
2006-07-17 13:10:00,53.33,53.69,53.33,53.69,48900.0,36.4516,36.6976,36.4516,36.6976,48900.0
2006-07-17 13:20:00,53.69,53.83,53.61,53.75,79000.0,36.6976,36.7933,36.643,36.7386,79000.0
2006-07-17 13:30:00,53.75,53.78,53.67,53.67,7300.0,36.7386,36.7592,36.684,36.684,7300.0
2006-07-17 13:40:00,53.65,53.79,53.6,53.76,7400.0,36.6703,36.766,36.6361,36.7455,7400.0
2006-07-17 13:50:00,53.74,53.75,53.6,53.66,10300.0,36.7318,36.7386,36.6361,36.6771,10300.0
2006-07-17 14:00:00,53.66,53.71,53.6,53.61,9500.0,36.6771,36.7113,36.6361,36.643,9500.0
2006-07-17 14:10:00,53.6,53.6,53.52,53.59,9200.0,36.6361,36.6361,36.5814,36.6293,9200.0
2006-07-17 14:20:00,53.58,53.58,53.51,53.55,11200.0,36.6225,36.6225,36.5746,36.6019,11200.0
2006-07-17 14:30:00,53.54,53.58,53.52,53.58,6800.0,36.5951,36.6225,36.5814,36.6225,6800.0
2006-07-17 14:40:00,53.58,53.65,53.54,53.57,9700.0,36.6225,36.6703,36.5951,36.6156,9700.0
2006-07-17 14:50:00,53.52,53.55,53.5,53.5,10400.0,36.5814,36.6019,36.5678,36.5678,10400.0
2006-07-17 15:00:00,53.5,53.55,53.45,53.46,51600.0,36.5678,36.6019,36.5336,36.5404,51600.0
2006-07-17 15:10:00,53.5,53.6,53.5,53.54,41200.0,36.5678,36.6361,36.5678,36.5951,41200.0
2006-07-17 15:20:00,53.54,53.6,53.47,53.49,71700.0,36.5951,36.6361,36.5473,36.5609,71700.0
2006-07-17 15:30:00,53.5,53.51,53.36,53.42,71100.0,36.5678,36.5746,36.4721,36.5131,71100.0
2006-07-17 15:40:00,53.42,53.72,53.42,53.52,43800.0,36.5131,36.7181,36.5131,36.5814,43800.0
2006-07-17 15:50:00,53.54,53.56,53.43,53.51,48800.0,36.5951,36.6088,36.5199,36.5746,48800.0
2006-07-18 09:30:00,52.89,53.0,52.55,52.9,118700.0,36.1508,36.226,35.9184,36.1577,118700.0
2006-07-18 09:40:00,52.89,53.2,52.46,52.47,77800.0,36.1508,36.3627,35.8569,35.8638,77800.0
2006-07-18 09:50:00,52.47,52.5,51.98,52.28,100600.0,35.8638,35.8843,35.5288,35.7339,100600.0
2006-07-18 10:00:00,52.28,52.31,51.71,51.78,131300.0,35.7339,35.7544,35.3443,35.3921,131300.0
2006-07-18 10:10:00,51.76,51.8,51.33,51.38,162900.0,35.3785,35.4058,35.0846,35.1187,162900.0
2006-07-18 10:20:00,51.38,51.52,51.16,51.44,124900.0,35.1187,35.2144,34.9684,35.1597,124900.0
2006-07-18 10:30:00,51.44,51.44,50.52,50.78,275500.0,35.1597,35.1597,34.5309,34.7086,275500.0
2006-07-18 10:40:00,50.76,50.82,50.3,50.43,293100.0,34.695,34.736,34.3805,34.4694,293100.0
2006-07-18 10:50:00,50.42,50.54,50.22,50.31,122400.0,34.4626,34.5446,34.3259,34.3874,122400.0
2006-07-18 11:00:00,50.32,50.32,49.99,50.11,234400.0,34.3942,34.3942,34.1687,34.2507,234400.0
2006-07-18 11:10:00,50.13,50.25,49.98,50.0,141500.0,34.2643,34.3464,34.1618,34.1755,141500.0
2006-07-18 11:20:00,50.0,50.82,50.0,50.82,178400.0,34.1755,34.736,34.1755,34.736,178400.0
2006-07-18 11:30:00,50.81,51.24,50.75,51.14,234500.0,34.7291,35.023,34.6881,34.9547,234500.0
2006-07-18 11:40:00,51.14,51.24,50.84,51.03,107500.0,34.9547,35.023,34.7496,34.8795,107500.0
2006-07-18 11:50:00,51.03,51.18,50.98,51.0,45800.0,34.8795,34.982,34.8453,34.859,45800.0
2006-07-18 12:00:00,50.98,50.98,50.67,50.68,57900.0,34.8453,34.8453,34.6334,34.6403,57900.0
2006-07-18 12:10:00,50.68,50.82,50.57,50.57,37100.0,34.6403,34.736,34.5651,34.5651,37100.0
2006-07-18 12:20:00,50.58,50.61,50.5,50.5,52000.0,34.5719,34.5924,34.5172,34.5172,52000.0
2006-07-18 12:30:00,50.52,50.55,50.5,50.51,66200.0,34.5309,34.5514,34.5172,34.5241,66200.0
2006-07-18 12:40:00,50.54,50.81,50.54,50.66,42100.0,34.5446,34.7291,34.5446,34.6266,42100.0
2006-07-18 12:50:00,50.64,50.74,50.5,50.61,52200.0,34.6129,34.6813,34.5172,34.5924,52200.0
2006-07-18 13:00:00,50.59,50.65,50.52,50.53,44900.0,34.5788,34.6198,34.5309,34.5377,44900.0
2006-07-18 13:10:00,50.53,50.54,50.33,50.35,56300.0,34.5377,34.5446,34.401,34.4147,56300.0
2006-07-18 13:20:00,50.37,50.37,50.12,50.3,95800.0,34.4284,34.4284,34.2575,34.3805,95800.0
2006-07-18 13:30:00,50.3,50.3,50.05,50.13,35400.0,34.3805,34.3805,34.2097,34.2643,35400.0
2006-07-18 13:40:00,50.1,50.27,50.0,50.27,76200.0,34.2438,34.36,34.1755,34.36,76200.0
2006-07-18 13:50:00,50.24,50.39,50.16,50.29,28500.0,34.3395,34.4421,34.2848,34.3737,28500.0
2006-07-18 14:00:00,50.31,50.48,50.16,50.24,62500.0,34.3874,34.5036,34.2848,34.3395,62500.0
2006-07-18 14:10:00,50.24,50.69,50.24,50.48,52700.0,34.3395,34.6471,34.3395,34.5036,52700.0
2006-07-18 14:20:00,50.49,50.72,50.46,50.7,65100.0,34.5104,34.6676,34.4899,34.6539,65100.0
2006-07-18 14:30:00,50.69,51.11,50.69,51.07,179700.0,34.6471,34.9342,34.6471,34.9068,179700.0
2006-07-18 14:40:00,51.04,51.1,50.84,51.01,89900.0,34.8863,34.9273,34.7496,34.8658,89900.0
2006-07-18 14:50:00,51.01,51.03,50.5,50.6,96100.0,34.8658,34.8795,34.5172,34.5856,96100.0
2006-07-18 15:00:00,50.6,50.64,50.45,50.58,67000.0,34.5856,34.6129,34.4831,34.5719,67000.0
2006-07-18 15:10:00,50.58,50.92,50.49,50.89,90000.0,34.5719,34.8043,34.5104,34.7838,90000.0
2006-07-18 15:20:00,50.9,50.9,50.66,50.83,73400.0,34.7906,34.7906,34.6266,34.7428,73400.0
2006-07-18 15:30:00,50.84,50.89,50.79,50.84,106300.0,34.7496,34.7838,34.7155,34.7496,106300.0
2006-07-18 15:40:00,50.84,51.19,50.78,51.03,117200.0,34.7496,34.9889,34.7086,34.8795,117200.0
2006-07-18 15:50:00,51.03,51.03,50.85,50.95,193400.0,34.8795,34.8795,34.7565,34.8248,193400.0
2006-07-19 09:30:00,50.9,51.36,50.9,51.36,83300.0,34.7906,35.1051,34.7906,35.1051,83300.0
2006-07-19 09:40:00,51.36,51.47,51.05,51.15,57100.0,35.1051,35.1802,34.8932,34.9615,57100.0
2006-07-19 09:50:00,51.16,51.59,51.08,51.16,37700.0,34.9684,35.2623,34.9137,34.9684,37700.0
2006-07-19 10:00:00,51.19,51.94,51.19,51.87,86300.0,34.9889,35.5015,34.9889,35.4536,86300.0
2006-07-19 10:10:00,51.87,51.9,51.67,51.86,61000.0,35.4536,35.4742,35.3169,35.4468,61000.0
2006-07-19 10:20:00,51.9,51.91,51.42,51.56,55100.0,35.4742,35.481,35.1461,35.2418,55100.0
2006-07-19 10:30:00,51.55,51.79,51.51,51.73,52000.0,35.2349,35.399,35.2076,35.358,52000.0
2006-07-19 10:40:00,51.73,51.99,51.73,51.83,52300.0,35.358,35.5357,35.358,35.4263,52300.0
2006-07-19 10:50:00,51.83,51.92,51.6,51.76,61200.0,35.4263,35.4878,35.2691,35.3785,61200.0
2006-07-19 11:00:00,51.77,52.29,51.75,52.29,86900.0,35.3853,35.7407,35.3716,35.7407,86900.0
2006-07-19 11:10:00,52.36,52.48,52.27,52.41,59500.0,35.7886,35.8706,35.7271,35.8227,59500.0
2006-07-19 11:20:00,52.41,52.41,52.27,52.31,35300.0,35.8227,35.8227,35.7271,35.7544,35300.0
2006-07-19 11:30:00,52.31,52.34,52.22,52.33,47600.0,35.7544,35.7749,35.6929,35.7681,47600.0
2006-07-19 11:40:00,52.31,52.62,52.31,52.59,75100.0,35.7544,35.9663,35.7544,35.9458,75100.0
2006-07-19 11:50:00,52.6,52.6,52.41,52.51,34800.0,35.9526,35.9526,35.8227,35.8911,34800.0
2006-07-19 12:00:00,52.52,52.62,52.49,52.51,38000.0,35.8979,35.9663,35.8774,35.8911,38000.0
2006-07-19 12:10:00,52.47,52.56,52.37,52.46,49500.0,35.8638,35.9253,35.7954,35.8569,49500.0
2006-07-19 12:20:00,52.46,52.58,52.42,52.57,30300.0,35.8569,35.9389,35.8296,35.9321,30300.0
2006-07-19 12:30:00,52.57,52.72,52.54,52.69,36700.0,35.9321,36.0346,35.9116,36.0141,36700.0
2006-07-19 12:40:00,52.69,52.74,52.5,52.66,28600.0,36.0141,36.0483,35.8843,35.9936,28600.0
2006-07-19 12:50:00,52.64,52.8,52.61,52.7,20100.0,35.98,36.0893,35.9594,36.021,20100.0
2006-07-19 13:00:00,52.7,53.0,52.7,53.0,40200.0,36.021,36.226,36.021,36.226,40200.0
2006-07-19 13:10:00,53.03,53.28,52.97,53.16,68500.0,36.2465,36.4174,36.2055,36.3354,68500.0
2006-07-19 13:20:00,53.19,53.24,53.1,53.13,32300.0,36.3559,36.3901,36.2944,36.3149,32300.0
2006-07-19 13:30:00,53.15,53.15,52.94,52.95,54100.0,36.3285,36.3285,36.185,36.1918,54100.0
2006-07-19 13:40:00,52.95,53.05,52.89,52.95,26000.0,36.1918,36.2602,36.1508,36.1918,26000.0
2006-07-19 13:50:00,52.97,53.1,52.97,53.03,70100.0,36.2055,36.2944,36.2055,36.2465,70100.0
2006-07-19 14:00:00,53.03,53.25,53.03,53.19,66300.0,36.2465,36.3969,36.2465,36.3559,66300.0
2006-07-19 14:10:00,53.23,53.31,53.15,53.3,55700.0,36.3832,36.4379,36.3285,36.4311,55700.0
2006-07-19 14:20:00,53.3,53.58,53.3,53.48,72200.0,36.4311,36.6225,36.4311,36.5541,72200.0
2006-07-19 14:30:00,53.51,53.56,53.3,53.36,31500.0,36.5746,36.6088,36.4311,36.4721,31500.0
2006-07-19 14:40:00,53.4,53.51,53.32,53.42,31000.0,36.4994,36.5746,36.4447,36.5131,31000.0
2006-07-19 14:50:00,53.47,53.55,53.43,53.47,30700.0,36.5473,36.6019,36.5199,36.5473,30700.0
2006-07-19 15:00:00,53.45,53.46,52.96,53.04,66000.0,36.5336,36.5404,36.1987,36.2534,66000.0
2006-07-19 15:10:00,53.05,53.1,52.96,53.05,53400.0,36.2602,36.2944,36.1987,36.2602,53400.0
2006-07-19 15:20:00,53.04,53.14,53.02,53.12,61000.0,36.2534,36.3217,36.2397,36.308,61000.0
2006-07-19 15:30:00,53.11,53.15,52.97,53.0,73100.0,36.3012,36.3285,36.2055,36.226,73100.0
2006-07-19 15:40:00,53.01,53.09,52.95,53.0,139700.0,36.2329,36.2875,36.1918,36.226,139700.0
2006-07-19 15:50:00,53.0,53.09,52.94,53.08,70900.0,36.226,36.2875,36.185,36.2807,70900.0
2006-07-20 09:30:00,53.06,53.3,53.06,53.13,18400.0,36.267,36.4311,36.267,36.3149,18400.0
2006-07-20 09:40:00,53.12,53.13,52.85,53.03,28800.0,36.308,36.3149,36.1235,36.2465,28800.0
2006-07-20 09:50:00,53.05,53.15,52.56,52.67,53700.0,36.2602,36.3285,35.9253,36.0005,53700.0
2006-07-20 10:00:00,52.63,52.63,52.05,52.19,117600.0,35.9731,35.9731,35.5767,35.6724,117600.0
2006-07-20 10:10:00,52.21,52.45,52.19,52.45,143800.0,35.686,35.8501,35.6724,35.8501,143800.0
2006-07-20 10:20:00,52.46,52.6,52.24,52.3,104200.0,35.8569,35.9526,35.7065,35.7476,104200.0
2006-07-20 10:30:00,52.32,52.32,52.2,52.26,19300.0,35.7612,35.7612,35.6792,35.7202,19300.0
2006-07-20 10:40:00,52.26,52.35,52.08,52.13,26200.0,35.7202,35.7817,35.5972,35.6314,26200.0
2006-07-20 10:50:00,52.18,52.55,52.15,52.48,75600.0,35.6655,35.9184,35.645,35.8706,75600.0
2006-07-20 11:00:00,52.49,52.49,52.27,52.38,44200.0,35.8774,35.8774,35.7271,35.8022,44200.0
2006-07-20 11:10:00,52.37,52.53,52.3,52.36,60300.0,35.7954,35.9048,35.7476,35.7886,60300.0
2006-07-20 11:20:00,52.37,52.4,52.25,52.25,19400.0,35.7954,35.8159,35.7134,35.7134,19400.0
2006-07-20 11:30:00,52.25,53.0,52.0,52.24,75600.0,35.7134,36.226,35.5425,35.7065,75600.0
2006-07-20 11:40:00,52.24,52.26,52.08,52.2,56300.0,35.7065,35.7202,35.5972,35.6792,56300.0
2006-07-20 11:50:00,52.2,52.27,52.2,52.27,16900.0,35.6792,35.7271,35.6792,35.7271,16900.0
2006-07-20 12:00:00,52.27,52.44,52.23,52.43,21100.0,35.7271,35.8432,35.6997,35.8364,21100.0
2006-07-20 12:10:00,52.43,52.46,52.36,52.38,21400.0,35.8364,35.8569,35.7886,35.8022,21400.0
2006-07-20 12:20:00,52.38,52.39,52.22,52.22,20500.0,35.8022,35.8091,35.6929,35.6929,20500.0
2006-07-20 12:30:00,52.21,52.21,52.07,52.14,24600.0,35.686,35.686,35.5904,35.6382,24600.0
2006-07-20 12:40:00,52.15,52.2,52.14,52.15,22400.0,35.645,35.6792,35.6382,35.645,22400.0
2006-07-20 12:50:00,52.14,52.21,52.08,52.21,11500.0,35.6382,35.686,35.5972,35.686,11500.0
2006-07-20 13:00:00,52.21,52.25,52.13,52.2,10700.0,35.686,35.7134,35.6314,35.6792,10700.0
2006-07-20 13:10:00,52.2,52.29,52.13,52.29,9500.0,35.6792,35.7407,35.6314,35.7407,9500.0
2006-07-20 13:20:00,52.28,52.32,52.22,52.23,9300.0,35.7339,35.7612,35.6929,35.6997,9300.0
2006-07-20 13:30:00,52.22,52.22,52.15,52.15,7000.0,35.6929,35.6929,35.645,35.645,7000.0
2006-07-20 13:40:00,52.16,52.19,52.02,52.19,51100.0,35.6519,35.6724,35.5562,35.6724,51100.0
2006-07-20 13:50:00,52.21,52.29,52.16,52.27,23200.0,35.686,35.7407,35.6519,35.7271,23200.0
2006-07-20 14:00:00,52.27,52.35,52.02,52.02,34200.0,35.7271,35.7817,35.5562,35.5562,34200.0
2006-07-20 14:10:00,52.02,52.2,51.91,52.01,35600.0,35.5562,35.6792,35.481,35.5493,35600.0
2006-07-20 14:20:00,51.97,52.0,51.89,51.97,26100.0,35.522,35.5425,35.4673,35.522,26100.0
2006-07-20 14:30:00,51.96,51.98,51.88,51.94,24400.0,35.5152,35.5288,35.4605,35.5015,24400.0
2006-07-20 14:40:00,51.91,51.97,51.82,51.97,27400.0,35.481,35.522,35.4195,35.522,27400.0
2006-07-20 14:50:00,51.98,52.11,51.96,52.01,18700.0,35.5288,35.6177,35.5152,35.5493,18700.0
2006-07-20 15:00:00,52.0,52.28,52.0,52.11,37500.0,35.5425,35.7339,35.5425,35.6177,37500.0
2006-07-20 15:10:00,52.09,52.2,52.07,52.15,17400.0,35.604,35.6792,35.5904,35.645,17400.0
2006-07-20 15:20:00,52.15,52.15,51.91,52.0,27300.0,35.645,35.645,35.481,35.5425,27300.0
2006-07-20 15:30:00,51.99,52.04,51.95,51.98,19400.0,35.5357,35.5698,35.5083,35.5288,19400.0
2006-07-20 15:40:00,51.98,52.07,51.72,51.73,51400.0,35.5288,35.5904,35.3511,35.358,51400.0
2006-07-20 15:50:00,51.73,51.83,51.68,51.7,60700.0,35.358,35.4263,35.3238,35.3375,60700.0
2006-07-21 09:30:00,51.71,51.71,51.0,51.0,63900.0,35.3443,35.3443,34.859,34.859,63900.0
2006-07-21 09:40:00,50.99,51.32,50.99,51.0,32100.0,34.8522,35.0777,34.8522,34.859,32100.0
2006-07-21 09:50:00,51.0,51.31,50.96,51.05,53800.0,34.859,35.0709,34.8317,34.8932,53800.0
2006-07-21 10:00:00,51.06,51.06,50.82,50.97,51600.0,34.9,34.9,34.736,34.8385,51600.0
2006-07-21 10:10:00,50.95,51.31,50.89,51.31,31900.0,34.8248,35.0709,34.7838,35.0709,31900.0
2006-07-21 10:20:00,51.31,51.55,51.3,51.44,38700.0,35.0709,35.2349,35.064,35.1597,38700.0
2006-07-21 10:30:00,51.43,51.84,51.39,51.83,91300.0,35.1529,35.4331,35.1256,35.4263,91300.0
2006-07-21 10:40:00,51.84,51.85,51.58,51.85,93100.0,35.4331,35.44,35.2554,35.44,93100.0
2006-07-21 10:50:00,51.91,52.12,51.83,52.1,89700.0,35.481,35.6245,35.4263,35.6109,89700.0
2006-07-21 11:00:00,52.09,52.1,51.71,51.72,19600.0,35.604,35.6109,35.3443,35.3511,19600.0
2006-07-21 11:10:00,51.73,51.73,51.44,51.48,32500.0,35.358,35.358,35.1597,35.1871,32500.0
2006-07-21 11:20:00,51.49,51.51,51.35,51.37,14700.0,35.1939,35.2076,35.0982,35.1119,14700.0
2006-07-21 11:30:00,51.39,51.74,51.39,51.74,27700.0,35.1256,35.3648,35.1256,35.3648,27700.0
2006-07-21 11:40:00,51.74,52.07,51.74,52.07,56200.0,35.3648,35.5904,35.3648,35.5904,56200.0
2006-07-21 11:50:00,52.06,52.2,51.96,52.04,79000.0,35.5835,35.6792,35.5152,35.5698,79000.0
2006-07-21 12:00:00,52.05,52.12,52.0,52.0,45300.0,35.5767,35.6245,35.5425,35.5425,45300.0
2006-07-21 12:10:00,52.0,52.08,51.87,52.08,82400.0,35.5425,35.5972,35.4536,35.5972,82400.0
2006-07-21 12:20:00,52.07,52.15,52.0,52.15,30600.0,35.5904,35.645,35.5425,35.645,30600.0
2006-07-21 12:30:00,52.12,52.18,52.06,52.08,49300.0,35.6245,35.6655,35.5835,35.5972,49300.0
2006-07-21 12:40:00,52.07,52.32,52.06,52.18,61100.0,35.5904,35.7612,35.5835,35.6655,61100.0
2006-07-21 12:50:00,52.14,52.25,52.1,52.21,24100.0,35.6382,35.7134,35.6109,35.686,24100.0
2006-07-21 13:00:00,52.21,52.36,52.15,52.29,44000.0,35.686,35.7886,35.645,35.7407,44000.0
2006-07-21 13:10:00,52.29,52.41,52.26,52.31,32800.0,35.7407,35.8227,35.7202,35.7544,32800.0
2006-07-21 13:20:00,52.31,52.4,52.23,52.34,17500.0,35.7544,35.8159,35.6997,35.7749,17500.0
2006-07-21 13:30:00,52.34,52.4,52.3,52.35,23000.0,35.7749,35.8159,35.7476,35.7817,23000.0
2006-07-21 13:40:00,52.29,52.44,52.28,52.4,26000.0,35.7407,35.8432,35.7339,35.8159,26000.0
2006-07-21 13:50:00,52.39,52.41,52.31,52.41,17600.0,35.8091,35.8227,35.7544,35.8227,17600.0
2006-07-21 14:00:00,52.36,52.44,52.25,52.33,19100.0,35.7886,35.8432,35.7134,35.7681,19100.0
2006-07-21 14:10:00,52.33,52.36,52.28,52.36,15600.0,35.7681,35.7886,35.7339,35.7886,15600.0
2006-07-21 14:20:00,52.37,52.38,52.25,52.32,20200.0,35.7954,35.8022,35.7134,35.7612,20200.0
2006-07-21 14:30:00,52.31,52.38,52.19,52.28,26200.0,35.7544,35.8022,35.6724,35.7339,26200.0
2006-07-21 14:40:00,52.28,52.31,52.19,52.19,14900.0,35.7339,35.7544,35.6724,35.6724,14900.0
2006-07-21 14:50:00,52.14,52.15,52.01,52.04,19900.0,35.6382,35.645,35.5493,35.5698,19900.0
2006-07-21 15:00:00,52.02,52.02,51.89,51.93,42400.0,35.5562,35.5562,35.4673,35.4947,42400.0
2006-07-21 15:10:00,51.91,52.0,51.86,51.86,77000.0,35.481,35.5425,35.4468,35.4468,77000.0
2006-07-21 15:20:00,51.84,52.05,51.84,52.05,40200.0,35.4331,35.5767,35.4331,35.5767,40200.0
2006-07-21 15:30:00,52.04,52.19,52.0,52.16,48700.0,35.5698,35.6724,35.5425,35.6519,48700.0
2006-07-21 15:40:00,52.16,52.27,52.14,52.23,88400.0,35.6519,35.7271,35.6382,35.6997,88400.0
2006-07-21 15:50:00,52.23,52.27,52.17,52.2,138400.0,35.6997,35.7271,35.6587,35.6792,138400.0
2006-07-24 09:30:00,52.23,53.38,52.23,53.3,72600.0,35.6997,36.4857,35.6997,36.4311,72600.0
2006-07-24 09:40:00,53.22,53.5,53.08,53.34,67100.0,36.3764,36.5678,36.2807,36.4584,67100.0
2006-07-24 09:50:00,53.34,53.34,53.07,53.14,35500.0,36.4584,36.4584,36.2739,36.3217,35500.0
2006-07-24 10:00:00,53.1,53.12,52.78,52.86,33000.0,36.2944,36.308,36.0756,36.1303,33000.0
2006-07-24 10:10:00,52.84,53.04,52.82,52.93,33300.0,36.1167,36.2534,36.103,36.1782,33300.0
2006-07-24 10:20:00,52.92,53.09,52.91,53.06,30400.0,36.1713,36.2875,36.1645,36.267,30400.0
2006-07-24 10:30:00,53.05,53.16,53.02,53.05,53500.0,36.2602,36.3354,36.2397,36.2602,53500.0
2006-07-24 10:40:00,53.06,53.25,53.04,53.25,26600.0,36.267,36.3969,36.2534,36.3969,26600.0
2006-07-24 10:50:00,53.25,53.37,53.21,53.29,44300.0,36.3969,36.4789,36.3696,36.4242,44300.0
2006-07-24 11:00:00,53.29,53.57,53.29,53.5,62500.0,36.4242,36.6156,36.4242,36.5678,62500.0
2006-07-24 11:10:00,53.49,53.64,53.49,53.61,20300.0,36.5609,36.6635,36.5609,36.643,20300.0
2006-07-24 11:20:00,53.61,53.61,53.46,53.53,44300.0,36.643,36.643,36.5404,36.5883,44300.0
2006-07-24 11:30:00,53.5,53.6,53.48,53.56,56300.0,36.5678,36.6361,36.5541,36.6088,56300.0
2006-07-24 11:40:00,53.56,53.69,53.56,53.69,24200.0,36.6088,36.6976,36.6088,36.6976,24200.0
2006-07-24 11:50:00,53.69,53.71,53.62,53.7,31000.0,36.6976,36.7113,36.6498,36.7045,31000.0
2006-07-24 12:00:00,53.7,53.7,53.5,53.51,44300.0,36.7045,36.7045,36.5678,36.5746,44300.0
2006-07-24 12:10:00,53.48,53.54,53.46,53.48,33000.0,36.5541,36.5951,36.5404,36.5541,33000.0
2006-07-24 12:20:00,53.46,53.6,53.42,53.56,25400.0,36.5404,36.6361,36.5131,36.6088,25400.0
2006-07-24 12:30:00,53.58,53.65,53.45,53.48,147500.0,36.6225,36.6703,36.5336,36.5541,147500.0
2006-07-24 12:40:00,53.48,53.6,53.42,53.45,24800.0,36.5541,36.6361,36.5131,36.5336,24800.0
2006-07-24 12:50:00,53.45,53.45,53.29,53.34,16200.0,36.5336,36.5336,36.4242,36.4584,16200.0
2006-07-24 13:00:00,53.35,53.47,53.35,53.45,14000.0,36.4652,36.5473,36.4652,36.5336,14000.0
2006-07-24 13:10:00,53.48,53.49,53.31,53.38,16300.0,36.5541,36.5609,36.4379,36.4857,16300.0
2006-07-24 13:20:00,53.38,53.38,53.14,53.14,11000.0,36.4857,36.4857,36.3217,36.3217,11000.0
2006-07-24 13:30:00,53.15,53.37,53.1,53.3,20100.0,36.3285,36.4789,36.2944,36.4311,20100.0
2006-07-24 13:40:00,53.29,53.3,53.1,53.14,19800.0,36.4242,36.4311,36.2944,36.3217,19800.0
2006-07-24 13:50:00,53.14,53.22,53.07,53.07,18500.0,36.3217,36.3764,36.2739,36.2739,18500.0
2006-07-24 14:00:00,53.08,53.28,53.08,53.25,10600.0,36.2807,36.4174,36.2807,36.3969,10600.0
2006-07-24 14:10:00,53.23,53.27,53.04,53.24,16400.0,36.3832,36.4106,36.2534,36.3901,16400.0
2006-07-24 14:20:00,53.26,53.28,53.17,53.19,17200.0,36.4037,36.4174,36.3422,36.3559,17200.0
2006-07-24 14:30:00,53.18,53.35,53.17,53.29,19300.0,36.349,36.4652,36.3422,36.4242,19300.0
2006-07-24 14:40:00,53.28,53.37,53.16,53.16,30300.0,36.4174,36.4789,36.3354,36.3354,30300.0
2006-07-24 14:50:00,53.18,53.29,53.12,53.22,25500.0,36.349,36.4242,36.308,36.3764,25500.0
2006-07-24 15:00:00,53.21,53.27,53.2,53.26,37700.0,36.3696,36.4106,36.3627,36.4037,37700.0
2006-07-24 15:10:00,53.28,53.44,53.28,53.39,55400.0,36.4174,36.5268,36.4174,36.4926,55400.0
2006-07-24 15:20:00,53.39,53.49,53.32,53.33,56600.0,36.4926,36.5609,36.4447,36.4516,56600.0
2006-07-24 15:30:00,53.33,53.34,53.12,53.12,35200.0,36.4516,36.4584,36.308,36.308,35200.0
2006-07-24 15:40:00,53.13,53.17,53.06,53.13,35900.0,36.3149,36.3422,36.267,36.3149,35900.0
2006-07-24 15:50:00,53.15,53.17,53.06,53.14,71100.0,36.3285,36.3422,36.267,36.3217,71100.0
2006-07-25 09:30:00,53.3,53.36,52.75,52.76,28700.0,36.4311,36.4721,36.0551,36.062,28700.0
2006-07-25 09:40:00,52.76,53.07,52.74,53.02,21900.0,36.062,36.2739,36.0483,36.2397,21900.0
2006-07-25 09:50:00,53.02,53.11,53.0,53.11,45700.0,36.2397,36.3012,36.226,36.3012,45700.0
2006-07-25 10:00:00,53.1,53.7,53.07,53.68,60100.0,36.2944,36.7045,36.2739,36.6908,60100.0
2006-07-25 10:10:00,53.64,53.99,53.59,53.9,36400.0,36.6635,36.9027,36.6293,36.8412,36400.0
2006-07-25 10:20:00,53.91,53.91,53.67,53.67,28400.0,36.848,36.848,36.684,36.684,28400.0
2006-07-25 10:30:00,53.67,53.7,53.2,53.21,59100.0,36.684,36.7045,36.3627,36.3696,59100.0
2006-07-25 10:40:00,53.21,53.31,52.9,53.08,49900.0,36.3696,36.4379,36.1577,36.2807,49900.0
2006-07-25 10:50:00,53.1,53.17,52.98,53.14,24000.0,36.2944,36.3422,36.2123,36.3217,24000.0
2006-07-25 11:00:00,53.16,53.16,52.88,52.93,27900.0,36.3354,36.3354,36.144,36.1782,27900.0
2006-07-25 11:10:00,52.94,53.0,52.7,52.85,16300.0,36.185,36.226,36.021,36.1235,16300.0
2006-07-25 11:20:00,52.84,53.06,52.81,53.06,15100.0,36.1167,36.267,36.0961,36.267,15100.0
2006-07-25 11:30:00,53.07,53.07,52.92,52.98,12300.0,36.2739,36.2739,36.1713,36.2123,12300.0
2006-07-25 11:40:00,52.99,53.0,52.84,52.9,13900.0,36.2192,36.226,36.1167,36.1577,13900.0
2006-07-25 11:50:00,52.89,52.89,52.78,52.84,29500.0,36.1508,36.1508,36.0756,36.1167,29500.0
2006-07-25 12:00:00,52.81,52.81,52.7,52.73,21000.0,36.0961,36.0961,36.021,36.0415,21000.0
2006-07-25 12:10:00,52.72,52.72,52.59,52.7,16700.0,36.0346,36.0346,35.9458,36.021,16700.0
2006-07-25 12:20:00,52.7,52.78,52.69,52.78,9400.0,36.021,36.0756,36.0141,36.0756,9400.0
2006-07-25 12:30:00,52.76,53.0,52.75,52.98,14600.0,36.062,36.226,36.0551,36.2123,14600.0
2006-07-25 12:40:00,52.98,53.06,52.98,53.06,14300.0,36.2123,36.267,36.2123,36.267,14300.0
2006-07-25 12:50:00,53.06,53.06,52.93,52.95,6400.0,36.267,36.267,36.1782,36.1918,6400.0
2006-07-25 13:00:00,52.95,52.95,52.75,52.84,16100.0,36.1918,36.1918,36.0551,36.1167,16100.0
2006-07-25 13:10:00,52.88,52.92,52.76,52.88,7600.0,36.144,36.1713,36.062,36.144,7600.0
2006-07-25 13:20:00,52.88,52.89,52.77,52.8,3900.0,36.144,36.1508,36.0688,36.0893,3900.0
2006-07-25 13:30:00,52.88,52.92,52.8,52.8,8100.0,36.144,36.1713,36.0893,36.0893,8100.0
2006-07-25 13:40:00,52.82,52.86,52.63,52.69,27700.0,36.103,36.1303,35.9731,36.0141,27700.0
2006-07-25 13:50:00,52.69,52.81,52.67,52.81,5800.0,36.0141,36.0961,36.0005,36.0961,5800.0
2006-07-25 14:00:00,52.84,52.86,52.78,52.86,8300.0,36.1167,36.1303,36.0756,36.1303,8300.0
2006-07-25 14:10:00,52.86,52.94,52.79,52.9,20200.0,36.1303,36.185,36.0825,36.1577,20200.0
2006-07-25 14:20:00,52.87,52.92,52.79,52.79,9700.0,36.1372,36.1713,36.0825,36.0825,9700.0
2006-07-25 14:30:00,52.79,53.0,52.79,52.92,19100.0,36.0825,36.226,36.0825,36.1713,19100.0
2006-07-25 14:40:00,52.94,52.94,52.81,52.93,31400.0,36.185,36.185,36.0961,36.1782,31400.0
2006-07-25 14:50:00,52.92,52.98,52.87,52.97,17100.0,36.1713,36.2123,36.1372,36.2055,17100.0
2006-07-25 15:00:00,52.96,53.07,52.92,53.05,47300.0,36.1987,36.2739,36.1713,36.2602,47300.0
2006-07-25 15:10:00,53.05,53.05,52.95,53.04,35400.0,36.2602,36.2602,36.1918,36.2534,35400.0
2006-07-25 15:20:00,53.05,53.15,52.94,53.0,64700.0,36.2602,36.3285,36.185,36.226,64700.0
2006-07-25 15:30:00,53.0,53.12,52.95,53.0,74500.0,36.226,36.308,36.1918,36.226,74500.0
2006-07-25 15:40:00,53.03,53.04,52.85,52.86,88100.0,36.2465,36.2534,36.1235,36.1303,88100.0
2006-07-25 15:50:00,52.86,52.97,52.79,52.85,103200.0,36.1303,36.2055,36.0825,36.1235,103200.0
2006-07-26 09:30:00,52.87,52.87,52.56,52.56,29900.0,36.1372,36.1372,35.9253,35.9253,29900.0
2006-07-26 09:40:00,52.51,52.56,52.15,52.25,84800.0,35.8911,35.9253,35.645,35.7134,84800.0
2006-07-26 09:50:00,52.13,52.36,52.11,52.36,25900.0,35.6314,35.7886,35.6177,35.7886,25900.0
2006-07-26 10:00:00,52.33,52.37,52.24,52.28,34300.0,35.7681,35.7954,35.7065,35.7339,34300.0
2006-07-26 10:10:00,52.26,52.26,51.94,51.95,37700.0,35.7202,35.7202,35.5015,35.5083,37700.0
2006-07-26 10:20:00,51.97,52.27,51.97,52.26,20900.0,35.522,35.7271,35.522,35.7202,20900.0
2006-07-26 10:30:00,52.25,52.41,52.12,52.4,17100.0,35.7134,35.8227,35.6245,35.8159,17100.0
2006-07-26 10:40:00,52.37,52.44,52.22,52.23,11300.0,35.7954,35.8432,35.6929,35.6997,11300.0
2006-07-26 10:50:00,52.23,52.3,52.15,52.29,7400.0,35.6997,35.7476,35.645,35.7407,7400.0
2006-07-26 11:00:00,52.33,52.5,52.29,52.5,16200.0,35.7681,35.8843,35.7407,35.8843,16200.0
2006-07-26 11:10:00,52.52,52.7,52.52,52.68,19600.0,35.8979,36.021,35.8979,36.0073,19600.0
2006-07-26 11:20:00,52.67,52.7,52.34,52.34,13100.0,36.0005,36.021,35.7749,35.7749,13100.0
2006-07-26 11:30:00,52.34,52.41,52.18,52.18,18800.0,35.7749,35.8227,35.6655,35.6655,18800.0
2006-07-26 11:40:00,52.2,52.32,52.16,52.29,11300.0,35.6792,35.7612,35.6519,35.7407,11300.0
2006-07-26 11:50:00,52.27,52.4,52.27,52.37,8000.0,35.7271,35.8159,35.7271,35.7954,8000.0
2006-07-26 12:00:00,52.43,52.57,52.37,52.56,14200.0,35.8364,35.9321,35.7954,35.9253,14200.0
2006-07-26 12:10:00,52.59,52.69,52.5,52.5,14800.0,35.9458,36.0141,35.8843,35.8843,14800.0
2006-07-26 12:20:00,52.52,52.52,52.36,52.4,11200.0,35.8979,35.8979,35.7886,35.8159,11200.0
2006-07-26 12:30:00,52.4,52.44,52.31,52.34,8200.0,35.8159,35.8432,35.7544,35.7749,8200.0
2006-07-26 12:40:00,52.35,52.49,52.35,52.39,3900.0,35.7817,35.8774,35.7817,35.8091,3900.0
2006-07-26 12:50:00,52.43,52.5,52.4,52.46,4100.0,35.8364,35.8843,35.8159,35.8569,4100.0
2006-07-26 13:00:00,52.44,52.49,52.37,52.38,5800.0,35.8432,35.8774,35.7954,35.8022,5800.0
2006-07-26 13:10:00,52.37,52.42,52.37,52.4,6700.0,35.7954,35.8296,35.7954,35.8159,6700.0
2006-07-26 13:20:00,52.4,52.49,52.37,52.38,10600.0,35.8159,35.8774,35.7954,35.8022,10600.0
2006-07-26 13:30:00,52.38,52.44,52.36,52.43,3700.0,35.8022,35.8432,35.7886,35.8364,3700.0
2006-07-26 13:40:00,52.43,52.57,52.38,52.57,6700.0,35.8364,35.9321,35.8022,35.9321,6700.0
2006-07-26 13:50:00,52.57,52.64,52.55,52.57,4700.0,35.9321,35.98,35.9184,35.9321,4700.0
2006-07-26 14:00:00,52.56,52.63,52.34,52.35,21700.0,35.9253,35.9731,35.7749,35.7817,21700.0
2006-07-26 14:10:00,52.35,52.57,52.28,52.45,15200.0,35.7817,35.9321,35.7339,35.8501,15200.0
2006-07-26 14:20:00,52.43,52.57,52.38,52.42,11200.0,35.8364,35.9321,35.8022,35.8296,11200.0
2006-07-26 14:30:00,52.42,52.49,52.3,52.4,22000.0,35.8296,35.8774,35.7476,35.8159,22000.0
2006-07-26 14:40:00,52.39,52.41,52.27,52.29,29700.0,35.8091,35.8227,35.7271,35.7407,29700.0
2006-07-26 14:50:00,52.29,52.36,52.2,52.22,22500.0,35.7407,35.7886,35.6792,35.6929,22500.0
2006-07-26 15:00:00,52.22,52.26,52.1,52.16,33800.0,35.6929,35.7202,35.6109,35.6519,33800.0
2006-07-26 15:10:00,52.15,52.16,52.0,52.16,52000.0,35.645,35.6519,35.5425,35.6519,52000.0
2006-07-26 15:20:00,52.14,52.4,52.14,52.39,35600.0,35.6382,35.8159,35.6382,35.8091,35600.0
2006-07-26 15:30:00,52.39,52.41,52.13,52.29,27200.0,35.8091,35.8227,35.6314,35.7407,27200.0
2006-07-26 15:40:00,52.29,52.29,52.16,52.19,24700.0,35.7407,35.7407,35.6519,35.6724,24700.0
2006-07-26 15:50:00,52.19,52.2,52.05,52.13,60800.0,35.6724,35.6792,35.5767,35.6314,60800.0
2006-07-27 09:30:00,51.25,51.4,51.0,51.3,77600.0,35.0299,35.1324,34.859,35.064,77600.0
2006-07-27 09:40:00,51.37,51.85,51.1,51.52,64200.0,35.1119,35.44,34.9273,35.2144,64200.0
2006-07-27 09:50:00,51.51,51.56,51.4,51.46,58000.0,35.2076,35.2418,35.1324,35.1734,58000.0
2006-07-27 10:00:00,51.49,51.49,51.18,51.19,68900.0,35.1939,35.1939,34.982,34.9889,68900.0
2006-07-27 10:10:00,51.15,51.15,50.91,50.92,167100.0,34.9615,34.9615,34.7975,34.8043,167100.0
2006-07-27 10:20:00,50.92,50.99,50.74,50.75,59400.0,34.8043,34.8522,34.6813,34.6881,59400.0
2006-07-27 10:30:00,50.76,51.45,50.74,50.75,63700.0,34.695,35.1666,34.6813,34.6881,63700.0
2006-07-27 10:40:00,50.75,50.76,50.55,50.55,131800.0,34.6881,34.695,34.5514,34.5514,131800.0
2006-07-27 10:50:00,50.56,50.87,50.55,50.8,68000.0,34.5583,34.7701,34.5514,34.7223,68000.0
2006-07-27 11:00:00,50.79,50.9,50.78,50.87,46500.0,34.7155,34.7906,34.7086,34.7701,46500.0
2006-07-27 11:10:00,50.87,50.95,50.8,50.88,37100.0,34.7701,34.8248,34.7223,34.777,37100.0
2006-07-27 11:20:00,50.88,51.0,50.85,50.92,57000.0,34.777,34.859,34.7565,34.8043,57000.0
2006-07-27 11:30:00,50.92,51.0,50.86,50.92,37500.0,34.8043,34.859,34.7633,34.8043,37500.0
2006-07-27 11:40:00,50.92,50.94,50.75,50.77,30900.0,34.8043,34.818,34.6881,34.7018,30900.0
2006-07-27 11:50:00,50.78,50.8,50.7,50.76,25000.0,34.7086,34.7223,34.6539,34.695,25000.0
2006-07-27 12:00:00,50.78,50.89,50.73,50.88,94900.0,34.7086,34.7838,34.6744,34.777,94900.0
2006-07-27 12:10:00,50.88,50.9,50.88,50.9,33800.0,34.777,34.7906,34.777,34.7906,33800.0
2006-07-27 12:20:00,50.89,50.89,50.79,50.83,13400.0,34.7838,34.7838,34.7155,34.7428,13400.0
2006-07-27 12:30:00,50.84,50.87,50.81,50.83,29000.0,34.7496,34.7701,34.7291,34.7428,29000.0
2006-07-27 12:40:00,50.82,50.91,50.81,50.88,27000.0,34.736,34.7975,34.7291,34.777,27000.0
2006-07-27 12:50:00,50.88,50.88,50.7,50.73,14300.0,34.777,34.777,34.6539,34.6744,14300.0
2006-07-27 13:00:00,50.74,50.77,50.72,50.77,4600.0,34.6813,34.7018,34.6676,34.7018,4600.0
2006-07-27 13:10:00,50.78,50.78,50.67,50.74,20500.0,34.7086,34.7086,34.6334,34.6813,20500.0
2006-07-27 13:20:00,50.75,50.78,50.73,50.77,39300.0,34.6881,34.7086,34.6744,34.7018,39300.0
2006-07-27 13:30:00,50.77,50.77,50.74,50.75,90200.0,34.7018,34.7018,34.6813,34.6881,90200.0
2006-07-27 13:40:00,50.74,50.79,50.62,50.79,51000.0,34.6813,34.7155,34.5993,34.7155,51000.0
2006-07-27 13:50:00,50.8,50.86,50.74,50.75,50400.0,34.7223,34.7633,34.6813,34.6881,50400.0
2006-07-27 14:00:00,50.75,50.78,50.73,50.74,63100.0,34.6881,34.7086,34.6744,34.6813,63100.0
2006-07-27 14:10:00,50.73,50.74,50.67,50.7,96100.0,34.6744,34.6813,34.6334,34.6539,96100.0
2006-07-27 14:20:00,50.71,50.73,50.66,50.7,88000.0,34.6608,34.6744,34.6266,34.6539,88000.0
2006-07-27 14:30:00,50.71,50.75,50.67,50.72,62600.0,34.6608,34.6881,34.6334,34.6676,62600.0
2006-07-27 14:40:00,50.72,50.72,50.7,50.71,43000.0,34.6676,34.6676,34.6539,34.6608,43000.0
2006-07-27 14:50:00,50.7,50.87,50.68,50.7,37500.0,34.6539,34.7701,34.6403,34.6539,37500.0
2006-07-27 15:00:00,50.7,50.96,50.69,50.96,65700.0,34.6539,34.8317,34.6471,34.8317,65700.0
2006-07-27 15:10:00,50.95,50.96,50.92,50.94,109000.0,34.8248,34.8317,34.8043,34.818,109000.0
2006-07-27 15:20:00,50.94,50.97,50.94,50.96,101600.0,34.818,34.8385,34.818,34.8317,101600.0
2006-07-27 15:30:00,50.95,50.96,50.9,50.9,97000.0,34.8248,34.8317,34.7906,34.7906,97000.0
2006-07-27 15:40:00,50.9,50.97,50.9,50.91,79500.0,34.7906,34.8385,34.7906,34.7975,79500.0
2006-07-27 15:50:00,50.91,50.95,50.89,50.91,231500.0,34.7975,34.8248,34.7838,34.7975,231500.0
2006-07-28 09:30:00,51.1,51.44,51.1,51.29,17400.0,34.9273,35.1597,34.9273,35.0572,17400.0
2006-07-28 09:40:00,51.29,51.93,51.24,51.79,53300.0,35.0572,35.4947,35.023,35.399,53300.0
2006-07-28 09:50:00,51.75,51.83,51.49,51.49,32200.0,35.3716,35.4263,35.1939,35.1939,32200.0
2006-07-28 10:00:00,51.44,51.73,51.44,51.58,30800.0,35.1597,35.358,35.1597,35.2554,30800.0
2006-07-28 10:10:00,51.55,51.63,51.47,51.61,30500.0,35.2349,35.2896,35.1802,35.2759,30500.0
2006-07-28 10:20:00,51.63,51.74,51.55,51.66,23400.0,35.2896,35.3648,35.2349,35.3101,23400.0
2006-07-28 10:30:00,51.69,51.85,51.69,51.83,45700.0,35.3306,35.44,35.3306,35.4263,45700.0
2006-07-28 10:40:00,51.83,51.86,51.72,51.72,21700.0,35.4263,35.4468,35.3511,35.3511,21700.0
2006-07-28 10:50:00,51.71,51.77,51.65,51.75,13600.0,35.3443,35.3853,35.3033,35.3716,13600.0
2006-07-28 11:00:00,51.75,51.87,51.75,51.83,16700.0,35.3716,35.4536,35.3716,35.4263,16700.0
2006-07-28 11:10:00,51.8,52.15,51.79,52.03,37400.0,35.4058,35.645,35.399,35.563,37400.0
2006-07-28 11:20:00,52.05,52.08,52.0,52.04,15500.0,35.5767,35.5972,35.5425,35.5698,15500.0
2006-07-28 11:30:00,52.05,52.19,51.94,51.94,26300.0,35.5767,35.6724,35.5015,35.5015,26300.0
2006-07-28 11:40:00,51.95,52.03,51.9,52.01,13500.0,35.5083,35.563,35.4742,35.5493,13500.0
2006-07-28 11:50:00,52.04,52.16,52.04,52.1,17000.0,35.5698,35.6519,35.5698,35.6109,17000.0
2006-07-28 12:00:00,52.11,52.14,52.06,52.14,19900.0,35.6177,35.6382,35.5835,35.6382,19900.0
2006-07-28 12:10:00,52.13,52.15,52.1,52.12,14800.0,35.6314,35.645,35.6109,35.6245,14800.0
2006-07-28 12:20:00,52.11,52.12,52.01,52.02,14300.0,35.6177,35.6245,35.5493,35.5562,14300.0
2006-07-28 12:30:00,52.05,52.12,52.01,52.12,9700.0,35.5767,35.6245,35.5493,35.6245,9700.0
2006-07-28 12:40:00,52.12,52.13,52.03,52.1,12700.0,35.6245,35.6314,35.563,35.6109,12700.0
2006-07-28 12:50:00,52.1,52.23,52.1,52.22,23900.0,35.6109,35.6997,35.6109,35.6929,23900.0
2006-07-28 13:00:00,52.22,52.34,52.22,52.34,23300.0,35.6929,35.7749,35.6929,35.7749,23300.0
2006-07-28 13:10:00,52.31,52.31,52.06,52.21,28400.0,35.7544,35.7544,35.5835,35.686,28400.0
2006-07-28 13:20:00,52.21,52.33,52.2,52.32,15000.0,35.686,35.7681,35.6792,35.7612,15000.0
2006-07-28 13:30:00,52.32,52.32,52.22,52.22,9800.0,35.7612,35.7612,35.6929,35.6929,9800.0
2006-07-28 13:40:00,52.21,52.3,52.18,52.25,24300.0,35.686,35.7476,35.6655,35.7134,24300.0
2006-07-28 13:50:00,52.27,52.31,52.14,52.17,24200.0,35.7271,35.7544,35.6382,35.6587,24200.0
2006-07-28 14:00:00,52.17,52.35,52.17,52.28,12700.0,35.6587,35.7817,35.6587,35.7339,12700.0
2006-07-28 14:10:00,52.28,52.29,52.15,52.18,27300.0,35.7339,35.7407,35.645,35.6655,27300.0
2006-07-28 14:20:00,52.18,52.3,52.18,52.25,16800.0,35.6655,35.7476,35.6655,35.7134,16800.0
2006-07-28 14:30:00,52.25,52.25,52.02,52.17,26100.0,35.7134,35.7134,35.5562,35.6587,26100.0
2006-07-28 14:40:00,52.15,52.16,52.06,52.08,9000.0,35.645,35.6519,35.5835,35.5972,9000.0
2006-07-28 14:50:00,52.08,52.36,52.08,52.36,26700.0,35.5972,35.7886,35.5972,35.7886,26700.0
2006-07-28 15:00:00,52.37,52.47,52.36,52.4,26200.0,35.7954,35.8638,35.7886,35.8159,26200.0
2006-07-28 15:10:00,52.4,52.45,52.37,52.41,32500.0,35.8159,35.8501,35.7954,35.8227,32500.0
2006-07-28 15:20:00,52.41,52.44,52.4,52.4,21800.0,35.8227,35.8432,35.8159,35.8159,21800.0
2006-07-28 15:30:00,52.38,52.4,52.32,52.39,49600.0,35.8022,35.8159,35.7612,35.8091,49600.0
2006-07-28 15:40:00,52.39,52.6,52.39,52.55,75400.0,35.8091,35.9526,35.8091,35.9184,75400.0
2006-07-28 15:50:00,52.55,52.62,52.55,52.59,106000.0,35.9184,35.9663,35.9184,35.9458,106000.0
2006-07-31 09:30:00,52.76,53.45,52.76,53.29,85400.0,36.062,36.5336,36.062,36.4242,85400.0
2006-07-31 09:40:00,53.29,53.3,53.03,53.1,59600.0,36.4242,36.4311,36.2465,36.2944,59600.0
2006-07-31 09:50:00,53.06,53.1,52.82,52.98,49000.0,36.267,36.2944,36.103,36.2123,49000.0
2006-07-31 10:00:00,52.98,53.16,52.93,53.02,68600.0,36.2123,36.3354,36.1782,36.2397,68600.0
2006-07-31 10:10:00,53.07,53.1,52.97,53.03,30300.0,36.2739,36.2944,36.2055,36.2465,30300.0
2006-07-31 10:20:00,52.99,53.35,52.97,53.25,52700.0,36.2192,36.4652,36.2055,36.3969,52700.0
2006-07-31 10:30:00,53.2,53.25,52.99,53.13,47600.0,36.3627,36.3969,36.2192,36.3149,47600.0
2006-07-31 10:40:00,53.12,53.2,52.95,52.95,50600.0,36.308,36.3627,36.1918,36.1918,50600.0
2006-07-31 10:50:00,52.92,53.05,52.89,52.99,19800.0,36.1713,36.2602,36.1508,36.2192,19800.0
2006-07-31 11:00:00,52.99,53.03,52.96,53.03,28200.0,36.2192,36.2465,36.1987,36.2465,28200.0
2006-07-31 11:10:00,53.03,53.05,52.76,52.76,32200.0,36.2465,36.2602,36.062,36.062,32200.0
2006-07-31 11:20:00,52.75,52.78,52.48,52.48,35500.0,36.0551,36.0756,35.8706,35.8706,35500.0
2006-07-31 11:30:00,52.46,52.65,52.45,52.65,41200.0,35.8569,35.9868,35.8501,35.9868,41200.0
2006-07-31 11:40:00,52.66,52.99,52.65,52.95,28900.0,35.9936,36.2192,35.9868,36.1918,28900.0
2006-07-31 11:50:00,52.96,53.06,52.92,53.0,11400.0,36.1987,36.267,36.1713,36.226,11400.0
2006-07-31 12:00:00,53.0,53.0,52.85,52.86,16900.0,36.226,36.226,36.1235,36.1303,16900.0
2006-07-31 12:10:00,52.84,52.91,52.83,52.88,49300.0,36.1167,36.1645,36.1098,36.144,49300.0
2006-07-31 12:20:00,52.88,52.91,52.88,52.88,27400.0,36.144,36.1645,36.144,36.144,27400.0
2006-07-31 12:30:00,52.87,52.88,52.67,52.67,23500.0,36.1372,36.144,36.0005,36.0005,23500.0
2006-07-31 12:40:00,52.67,52.8,52.64,52.77,23100.0,36.0005,36.0893,35.98,36.0688,23100.0
2006-07-31 12:50:00,52.79,52.79,52.75,52.76,18700.0,36.0825,36.0825,36.0551,36.062,18700.0
2006-07-31 13:00:00,52.76,52.78,52.71,52.73,12400.0,36.062,36.0756,36.0278,36.0415,12400.0
2006-07-31 13:10:00,52.74,52.8,52.68,52.78,15500.0,36.0483,36.0893,36.0073,36.0756,15500.0
2006-07-31 13:20:00,52.78,52.78,52.64,52.65,10100.0,36.0756,36.0756,35.98,35.9868,10100.0
2006-07-31 13:30:00,52.65,52.85,52.65,52.85,24500.0,35.9868,36.1235,35.9868,36.1235,24500.0
2006-07-31 13:40:00,52.85,52.9,52.79,52.88,24800.0,36.1235,36.1577,36.0825,36.144,24800.0
2006-07-31 13:50:00,52.92,52.95,52.82,52.95,230800.0,36.1713,36.1918,36.103,36.1918,230800.0
2006-07-31 14:00:00,52.97,53.05,52.95,52.96,12900.0,36.2055,36.2602,36.1918,36.1987,12900.0
2006-07-31 14:10:00,52.96,53.02,52.93,53.02,89700.0,36.1987,36.2397,36.1782,36.2397,89700.0
2006-07-31 14:20:00,53.02,53.1,53.01,53.06,33300.0,36.2397,36.2944,36.2329,36.267,33300.0
2006-07-31 14:30:00,53.06,53.08,52.95,53.0,20600.0,36.267,36.2807,36.1918,36.226,20600.0
2006-07-31 14:40:00,53.02,53.07,52.98,53.02,27200.0,36.2397,36.2739,36.2123,36.2397,27200.0
2006-07-31 14:50:00,53.02,53.02,52.91,52.97,33100.0,36.2397,36.2397,36.1645,36.2055,33100.0
2006-07-31 15:00:00,52.99,53.08,52.95,52.95,51000.0,36.2192,36.2807,36.1918,36.1918,51000.0
2006-07-31 15:10:00,52.95,53.0,52.95,53.0,19500.0,36.1918,36.226,36.1918,36.226,19500.0
2006-07-31 15:20:00,53.0,53.08,52.95,53.0,42200.0,36.226,36.2807,36.1918,36.226,42200.0
2006-07-31 15:30:00,52.99,53.0,52.93,52.99,84100.0,36.2192,36.226,36.1782,36.2192,84100.0
2006-07-31 15:40:00,52.99,53.0,52.83,52.97,106500.0,36.2192,36.226,36.1098,36.2055,106500.0
2006-07-31 15:50:00,52.97,53.01,52.88,52.95,93500.0,36.2055,36.2329,36.144,36.1918,93500.0
2006-08-01 09:30:00,52.46,52.47,52.0,52.2,156200.0,35.8569,35.8638,35.5425,35.6792,156200.0
2006-08-01 09:40:00,52.2,52.25,51.76,52.14,113800.0,35.6792,35.7134,35.3785,35.6382,113800.0
2006-08-01 09:50:00,52.15,52.39,52.01,52.37,66000.0,35.645,35.8091,35.5493,35.7954,66000.0
2006-08-01 10:00:00,52.3,52.39,52.1,52.24,95800.0,35.7476,35.8091,35.6109,35.7065,95800.0
2006-08-01 10:10:00,52.23,52.27,52.15,52.23,57100.0,35.6997,35.7271,35.645,35.6997,57100.0
2006-08-01 10:20:00,52.24,52.44,52.23,52.41,58000.0,35.7065,35.8432,35.6997,35.8227,58000.0
2006-08-01 10:30:00,52.36,52.45,52.28,52.35,51800.0,35.7886,35.8501,35.7339,35.7817,51800.0
2006-08-01 10:40:00,52.34,52.38,52.23,52.31,302400.0,35.7749,35.8022,35.6997,35.7544,302400.0
2006-08-01 10:50:00,52.33,52.33,51.92,51.93,36100.0,35.7681,35.7681,35.4878,35.4947,36100.0
2006-08-01 11:00:00,51.92,52.12,51.86,52.1,41700.0,35.4878,35.6245,35.4468,35.6109,41700.0
2006-08-01 11:10:00,52.1,52.21,52.01,52.19,20000.0,35.6109,35.686,35.5493,35.6724,20000.0
2006-08-01 11:20:00,52.21,52.25,52.11,52.18,54400.0,35.686,35.7134,35.6177,35.6655,54400.0
2006-08-01 11:30:00,52.19,52.24,52.15,52.16,48700.0,35.6724,35.7065,35.645,35.6519,48700.0
2006-08-01 11:40:00,52.16,52.23,52.03,52.14,68400.0,35.6519,35.6997,35.563,35.6382,68400.0
2006-08-01 11:50:00,52.14,52.15,52.0,52.07,47900.0,35.6382,35.645,35.5425,35.5904,47900.0
2006-08-01 12:00:00,52.06,52.11,51.96,51.97,52700.0,35.5835,35.6177,35.5152,35.522,52700.0
2006-08-01 12:10:00,51.97,52.1,51.97,52.06,119900.0,35.522,35.6109,35.522,35.5835,119900.0
2006-08-01 12:20:00,52.06,52.24,52.06,52.07,144100.0,35.5835,35.7065,35.5835,35.5904,144100.0
2006-08-01 12:30:00,52.07,52.13,52.07,52.1,20500.0,35.5904,35.6314,35.5904,35.6109,20500.0
2006-08-01 12:40:00,52.1,52.12,52.05,52.11,18800.0,35.6109,35.6245,35.5767,35.6177,18800.0
2006-08-01 12:50:00,52.1,52.15,52.08,52.12,51400.0,35.6109,35.645,35.5972,35.6245,51400.0
2006-08-01 13:00:00,52.13,52.14,52.05,52.09,47500.0,35.6314,35.6382,35.5767,35.604,47500.0
2006-08-01 13:10:00,52.09,52.11,52.0,52.0,31600.0,35.604,35.6177,35.5425,35.5425,31600.0
2006-08-01 13:20:00,51.99,52.09,51.93,52.02,29900.0,35.5357,35.604,35.4947,35.5562,29900.0
2006-08-01 13:30:00,51.98,52.0,51.88,51.94,30900.0,35.5288,35.5425,35.4605,35.5015,30900.0
2006-08-01 13:40:00,51.95,52.1,51.92,52.07,37300.0,35.5083,35.6109,35.4878,35.5904,37300.0
2006-08-01 13:50:00,52.05,52.05,51.98,52.04,11300.0,35.5767,35.5767,35.5288,35.5698,11300.0
2006-08-01 14:00:00,52.0,52.1,51.98,51.98,14200.0,35.5425,35.6109,35.5288,35.5288,14200.0
2006-08-01 14:10:00,51.93,52.05,51.91,52.02,49700.0,35.4947,35.5767,35.481,35.5562,49700.0
2006-08-01 14:20:00,52.01,52.09,51.97,52.08,35300.0,35.5493,35.604,35.522,35.5972,35300.0
2006-08-01 14:30:00,52.08,52.08,51.92,51.93,60000.0,35.5972,35.5972,35.4878,35.4947,60000.0
2006-08-01 14:40:00,51.93,51.99,51.87,51.94,68000.0,35.4947,35.5357,35.4536,35.5015,68000.0
2006-08-01 14:50:00,51.94,52.03,51.91,51.99,33100.0,35.5015,35.563,35.481,35.5357,33100.0
2006-08-01 15:00:00,51.98,52.07,51.94,52.01,27200.0,35.5288,35.5904,35.5015,35.5493,27200.0
2006-08-01 15:10:00,52.01,52.07,51.98,52.07,18400.0,35.5493,35.5904,35.5288,35.5904,18400.0
2006-08-01 15:20:00,52.08,52.13,52.03,52.12,67000.0,35.5972,35.6314,35.563,35.6245,67000.0
2006-08-01 15:30:00,52.12,52.19,52.1,52.1,34300.0,35.6245,35.6724,35.6109,35.6109,34300.0
2006-08-01 15:40:00,52.12,52.16,52.05,52.13,125300.0,35.6245,35.6519,35.5767,35.6314,125300.0
2006-08-01 15:50:00,52.13,52.18,52.07,52.15,138600.0,35.6314,35.6655,35.5904,35.645,138600.0
2006-08-02 09:30:00,52.18,52.42,52.17,52.36,42000.0,35.6655,35.8296,35.6587,35.7886,42000.0
2006-08-02 09:40:00,52.37,52.44,52.26,52.31,44500.0,35.7954,35.8432,35.7202,35.7544,44500.0
2006-08-02 09:50:00,52.29,52.41,52.13,52.2,24800.0,35.7407,35.8227,35.6314,35.6792,24800.0
2006-08-02 10:00:00,52.2,52.33,52.15,52.19,30800.0,35.6792,35.7681,35.645,35.6724,30800.0
2006-08-02 10:10:00,52.18,52.22,51.88,52.03,45500.0,35.6655,35.6929,35.4605,35.563,45500.0
2006-08-02 10:20:00,52.01,52.04,51.93,52.03,21000.0,35.5493,35.5698,35.4947,35.563,21000.0
2006-08-02 10:30:00,52.04,52.12,51.99,52.09,79400.0,35.5698,35.6245,35.5357,35.604,79400.0
2006-08-02 10:40:00,52.09,52.2,52.04,52.07,34800.0,35.604,35.6792,35.5698,35.5904,34800.0
2006-08-02 10:50:00,52.06,52.21,52.04,52.2,33700.0,35.5835,35.686,35.5698,35.6792,33700.0
2006-08-02 11:00:00,52.21,52.21,52.1,52.11,17600.0,35.686,35.686,35.6109,35.6177,17600.0
2006-08-02 11:10:00,52.13,52.4,52.13,52.38,15000.0,35.6314,35.8159,35.6314,35.8022,15000.0
2006-08-02 11:20:00,52.38,52.4,52.24,52.27,26500.0,35.8022,35.8159,35.7065,35.7271,26500.0
2006-08-02 11:30:00,52.26,52.29,52.19,52.23,24700.0,35.7202,35.7407,35.6724,35.6997,24700.0
2006-08-02 11:40:00,52.24,52.26,52.22,52.25,25200.0,35.7065,35.7202,35.6929,35.7134,25200.0
2006-08-02 11:50:00,52.25,52.39,52.23,52.36,71800.0,35.7134,35.8091,35.6997,35.7886,71800.0
2006-08-02 12:00:00,52.37,52.51,52.3,52.51,25800.0,35.7954,35.8911,35.7476,35.8911,25800.0
2006-08-02 12:10:00,52.5,52.65,52.5,52.55,46500.0,35.8843,35.9868,35.8843,35.9184,46500.0
2006-08-02 12:20:00,52.54,52.56,52.49,52.54,33300.0,35.9116,35.9253,35.8774,35.9116,33300.0
2006-08-02 12:30:00,52.54,52.63,52.54,52.6,25700.0,35.9116,35.9731,35.9116,35.9526,25700.0
2006-08-02 12:40:00,52.61,52.63,52.58,52.59,7800.0,35.9594,35.9731,35.9389,35.9458,7800.0
2006-08-02 12:50:00,52.59,52.62,52.57,52.62,8800.0,35.9458,35.9663,35.9321,35.9663,8800.0
2006-08-02 13:00:00,52.63,52.63,52.57,52.6,5600.0,35.9731,35.9731,35.9321,35.9526,5600.0
2006-08-02 13:10:00,52.61,52.72,52.59,52.69,26000.0,35.9594,36.0346,35.9458,36.0141,26000.0
2006-08-02 13:20:00,52.7,52.73,52.63,52.69,18700.0,36.021,36.0415,35.9731,36.0141,18700.0
2006-08-02 13:30:00,52.69,52.7,52.62,52.66,18800.0,36.0141,36.021,35.9663,35.9936,18800.0
2006-08-02 13:40:00,52.69,52.7,52.58,52.65,29700.0,36.0141,36.021,35.9389,35.9868,29700.0
2006-08-02 13:50:00,52.64,52.65,52.56,52.58,104200.0,35.98,35.9868,35.9253,35.9389,104200.0
2006-08-02 14:00:00,52.58,52.63,52.55,52.58,50400.0,35.9389,35.9731,35.9184,35.9389,50400.0
2006-08-02 14:10:00,52.6,52.68,52.55,52.65,39200.0,35.9526,36.0073,35.9184,35.9868,39200.0
2006-08-02 14:20:00,52.65,52.69,52.6,52.6,63000.0,35.9868,36.0141,35.9526,35.9526,63000.0
2006-08-02 14:30:00,52.61,52.7,52.6,52.63,82200.0,35.9594,36.021,35.9526,35.9731,82200.0
2006-08-02 14:40:00,52.63,52.66,52.6,52.6,16400.0,35.9731,35.9936,35.9526,35.9526,16400.0
2006-08-02 14:50:00,52.62,52.68,52.6,52.6,50700.0,35.9663,36.0073,35.9526,35.9526,50700.0
2006-08-02 15:00:00,52.61,52.65,52.59,52.62,49000.0,35.9594,35.9868,35.9458,35.9663,49000.0
2006-08-02 15:10:00,52.61,52.66,52.59,52.66,46100.0,35.9594,35.9936,35.9458,35.9936,46100.0
2006-08-02 15:20:00,52.64,52.64,52.5,52.51,42900.0,35.98,35.98,35.8843,35.8911,42900.0
2006-08-02 15:30:00,52.52,52.61,52.51,52.61,66400.0,35.8979,35.9594,35.8911,35.9594,66400.0
2006-08-02 15:40:00,52.61,52.78,52.61,52.7,63600.0,35.9594,36.0756,35.9594,36.021,63600.0
2006-08-02 15:50:00,52.71,52.71,52.55,52.61,93500.0,36.0278,36.0278,35.9184,35.9594,93500.0
2006-08-03 09:30:00,53.2,53.41,53.06,53.21,144300.0,36.3627,36.5063,36.267,36.3696,144300.0
2006-08-03 09:40:00,53.17,53.93,53.06,53.86,195500.0,36.3422,36.8617,36.267,36.8138,195500.0
2006-08-03 09:50:00,53.87,54.81,53.87,54.7,217800.0,36.8207,37.4632,36.8207,37.388,217800.0
2006-08-03 10:00:00,54.7,55.24,54.2,55.09,269000.0,37.388,37.7571,37.0462,37.6546,269000.0
2006-08-03 10:10:00,55.08,55.18,54.83,55.02,118500.0,37.6477,37.7161,37.4768,37.6067,118500.0
2006-08-03 10:20:00,55.06,55.2,54.84,54.93,90900.0,37.634,37.7297,37.4837,37.5452,90900.0
2006-08-03 10:30:00,54.93,54.94,54.7,54.74,80600.0,37.5452,37.552,37.388,37.4153,80600.0
2006-08-03 10:40:00,54.77,55.08,54.65,54.93,94900.0,37.4358,37.6477,37.3538,37.5452,94900.0
2006-08-03 10:50:00,54.91,55.33,54.84,55.33,52800.0,37.5315,37.8186,37.4837,37.8186,52800.0
2006-08-03 11:00:00,55.33,55.82,55.33,55.78,101400.0,37.8186,38.1535,37.8186,38.1262,101400.0
2006-08-03 11:10:00,55.78,56.2,55.77,56.06,138400.0,38.1262,38.4132,38.1193,38.3176,138400.0
2006-08-03 11:20:00,56.05,56.15,55.95,56.06,81400.0,38.3107,38.3791,38.2424,38.3176,81400.0
2006-08-03 11:30:00,56.05,56.05,55.7,55.78,90600.0,38.3107,38.3107,38.0715,38.1262,90600.0
2006-08-03 11:40:00,55.78,55.9,55.66,55.9,75300.0,38.1262,38.2082,38.0442,38.2082,75300.0
2006-08-03 11:50:00,55.86,55.87,55.45,55.75,72400.0,38.1809,38.1877,37.9006,38.1057,72400.0
2006-08-03 12:00:00,55.73,55.73,55.51,55.51,39900.0,38.092,38.092,37.9416,37.9416,39900.0
2006-08-03 12:10:00,55.54,55.72,55.46,55.52,43400.0,37.9621,38.0852,37.9074,37.9485,43400.0
2006-08-03 12:20:00,55.56,55.56,55.4,55.43,40600.0,37.9758,37.9758,37.8664,37.8869,40600.0
2006-08-03 12:30:00,55.44,55.68,55.39,55.39,49000.0,37.8938,38.0578,37.8596,37.8596,49000.0
2006-08-03 12:40:00,55.39,55.39,55.17,55.19,95700.0,37.8596,37.8596,37.7092,37.7229,95700.0
2006-08-03 12:50:00,55.21,55.26,55.05,55.1,58300.0,37.7366,37.7707,37.6272,37.6614,58300.0
2006-08-03 13:00:00,55.09,55.2,55.03,55.14,97000.0,37.6546,37.7297,37.6135,37.6887,97000.0
2006-08-03 13:10:00,55.14,55.29,55.13,55.2,33100.0,37.6887,37.7913,37.6819,37.7297,33100.0
2006-08-03 13:20:00,55.22,55.48,55.2,55.42,29300.0,37.7434,37.9211,37.7297,37.8801,29300.0
2006-08-03 13:30:00,55.44,55.44,55.32,55.37,19700.0,37.8938,37.8938,37.8118,37.8459,19700.0
2006-08-03 13:40:00,55.38,55.75,55.36,55.69,42300.0,37.8528,38.1057,37.8391,38.0647,42300.0
2006-08-03 13:50:00,55.7,56.22,55.6,56.16,111600.0,38.0715,38.4269,38.0031,38.3859,111600.0
2006-08-03 14:00:00,56.16,56.4,56.11,56.37,379100.0,38.3859,38.5499,38.3517,38.5294,379100.0
2006-08-03 14:10:00,56.37,56.6,56.18,56.19,106100.0,38.5294,38.6866,38.3996,38.4064,106100.0
2006-08-03 14:20:00,56.18,56.29,56.08,56.28,53800.0,38.3996,38.4748,38.3312,38.4679,53800.0
2006-08-03 14:30:00,56.29,56.49,56.18,56.22,50400.0,38.4748,38.6115,38.3996,38.4269,50400.0
2006-08-03 14:40:00,56.23,56.23,55.98,55.98,68000.0,38.4338,38.4338,38.2629,38.2629,68000.0
2006-08-03 14:50:00,55.98,56.22,55.95,56.09,110400.0,38.2629,38.4269,38.2424,38.3381,110400.0
2006-08-03 15:00:00,56.1,56.16,55.93,56.03,86800.0,38.3449,38.3859,38.2287,38.297,86800.0
2006-08-03 15:10:00,56.03,56.2,55.95,56.0,129200.0,38.297,38.4132,38.2424,38.2765,129200.0
2006-08-03 15:20:00,55.99,56.1,55.55,56.01,254600.0,38.2697,38.3449,37.969,38.2834,254600.0
2006-08-03 15:30:00,55.96,56.2,55.94,56.08,97400.0,38.2492,38.4132,38.2355,38.3312,97400.0
2006-08-03 15:40:00,56.09,56.28,55.88,55.94,109300.0,38.3381,38.4679,38.1945,38.2355,109300.0
2006-08-03 15:50:00,55.94,56.0,55.73,55.88,163600.0,38.2355,38.2765,38.092,38.1945,163600.0
2006-08-04 09:30:00,56.2,56.48,56.1,56.21,52700.0,38.4132,38.6046,38.3449,38.4201,52700.0
2006-08-04 09:40:00,56.25,56.64,56.17,56.45,71600.0,38.4474,38.714,38.3927,38.5841,71600.0
2006-08-04 09:50:00,56.44,56.56,56.28,56.54,43800.0,38.5773,38.6593,38.4679,38.6456,43800.0
2006-08-04 10:00:00,56.54,56.85,56.5,56.57,65100.0,38.6456,38.8575,38.6183,38.6661,65100.0
2006-08-04 10:10:00,56.55,56.55,56.08,56.15,58200.0,38.6525,38.6525,38.3312,38.3791,58200.0
2006-08-04 10:20:00,56.15,56.3,56.04,56.16,42300.0,38.3791,38.4816,38.3039,38.3859,42300.0
2006-08-04 10:30:00,56.16,56.6,56.16,56.31,89500.0,38.3859,38.6866,38.3859,38.4884,89500.0
2006-08-04 10:40:00,56.31,56.32,56.08,56.18,35700.0,38.4884,38.4953,38.3312,38.3996,35700.0
2006-08-04 10:50:00,56.16,56.23,56.09,56.12,22100.0,38.3859,38.4338,38.3381,38.3586,22100.0
2006-08-04 11:00:00,56.11,56.11,55.89,56.01,35800.0,38.3517,38.3517,38.2014,38.2834,35800.0
2006-08-04 11:10:00,56.01,56.01,55.68,55.75,49300.0,38.2834,38.2834,38.0578,38.1057,49300.0
2006-08-04 11:20:00,55.77,55.91,55.67,55.87,30200.0,38.1193,38.215,38.051,38.1877,30200.0
2006-08-04 11:30:00,55.86,55.88,55.71,55.78,28800.0,38.1809,38.1945,38.0783,38.1262,28800.0
2006-08-04 11:40:00,55.8,55.8,55.56,55.6,36500.0,38.1398,38.1398,37.9758,38.0031,36500.0
2006-08-04 11:50:00,55.6,55.65,55.41,55.47,41600.0,38.0031,38.0373,37.8733,37.9143,41600.0
2006-08-04 12:00:00,55.47,55.54,55.25,55.48,50000.0,37.9143,37.9621,37.7639,37.9211,50000.0
2006-08-04 12:10:00,55.46,55.5,55.35,55.49,42000.0,37.9074,37.9348,37.8323,37.928,42000.0
2006-08-04 12:20:00,55.5,55.63,55.31,55.63,38700.0,37.9348,38.0236,37.8049,38.0236,38700.0
2006-08-04 12:30:00,55.64,55.68,55.31,55.32,32300.0,38.0305,38.0578,37.8049,37.8118,32300.0
2006-08-04 12:40:00,55.31,55.54,55.3,55.51,21100.0,37.8049,37.9621,37.7981,37.9416,21100.0
2006-08-04 12:50:00,55.48,55.5,55.35,55.4,26600.0,37.9211,37.9348,37.8323,37.8664,26600.0
2006-08-04 13:00:00,55.42,55.72,55.4,55.68,12000.0,37.8801,38.0852,37.8664,38.0578,12000.0
2006-08-04 13:10:00,55.7,55.7,55.23,55.36,42200.0,38.0715,38.0715,37.7502,37.8391,42200.0
2006-08-04 13:20:00,55.37,55.43,55.24,55.33,21200.0,37.8459,37.8869,37.7571,37.8186,21200.0
2006-08-04 13:30:00,55.29,55.29,55.0,55.07,41000.0,37.7913,37.7913,37.593,37.6409,41000.0
2006-08-04 13:40:00,55.05,55.28,55.02,55.18,84200.0,37.6272,37.7844,37.6067,37.7161,84200.0
2006-08-04 13:50:00,55.18,55.33,55.1,55.22,70300.0,37.7161,37.8186,37.6614,37.7434,70300.0
2006-08-04 14:00:00,55.2,55.32,55.14,55.22,50600.0,37.7297,37.8118,37.6887,37.7434,50600.0
2006-08-04 14:10:00,55.24,55.27,55.16,55.27,23900.0,37.7571,37.7776,37.7024,37.7776,23900.0
2006-08-04 14:20:00,55.28,55.34,55.14,55.28,49700.0,37.7844,37.8254,37.6887,37.7844,49700.0
2006-08-04 14:30:00,55.28,55.38,55.25,55.31,95900.0,37.7844,37.8528,37.7639,37.8049,95900.0
2006-08-04 14:40:00,55.32,55.44,55.3,55.44,53800.0,37.8118,37.8938,37.7981,37.8938,53800.0
2006-08-04 14:50:00,55.42,55.42,55.27,55.42,40700.0,37.8801,37.8801,37.7776,37.8801,40700.0
2006-08-04 15:00:00,55.4,55.46,55.26,55.37,58100.0,37.8664,37.9074,37.7707,37.8459,58100.0
2006-08-04 15:10:00,55.37,55.5,55.31,55.39,61700.0,37.8459,37.9348,37.8049,37.8596,61700.0
2006-08-04 15:20:00,55.38,55.48,55.29,55.35,59400.0,37.8528,37.9211,37.7913,37.8323,59400.0
2006-08-04 15:30:00,55.35,55.45,55.33,55.34,37200.0,37.8323,37.9006,37.8186,37.8254,37200.0
2006-08-04 15:40:00,55.35,55.38,55.28,55.38,50100.0,37.8323,37.8528,37.7844,37.8528,50100.0
2006-08-04 15:50:00,55.38,55.48,55.34,55.35,118000.0,37.8528,37.9211,37.8254,37.8323,118000.0
2006-08-07 09:30:00,55.4,55.4,55.22,55.28,48100.0,37.8664,37.8664,37.7434,37.7844,48100.0
2006-08-07 09:40:00,55.25,55.3,55.03,55.16,40000.0,37.7639,37.7981,37.6135,37.7024,40000.0
2006-08-07 09:50:00,55.12,55.3,55.12,55.27,18700.0,37.6751,37.7981,37.6751,37.7776,18700.0
2006-08-07 10:00:00,55.32,55.6,55.12,55.58,42800.0,37.8118,38.0031,37.6751,37.9895,42800.0
2006-08-07 10:10:00,55.56,55.7,55.42,55.67,48200.0,37.9758,38.0715,37.8801,38.051,48200.0
2006-08-07 10:20:00,55.61,55.65,55.49,55.49,32300.0,38.01,38.0373,37.928,37.928,32300.0
2006-08-07 10:30:00,55.5,55.65,55.45,55.5,25000.0,37.9348,38.0373,37.9006,37.9348,25000.0
2006-08-07 10:40:00,55.48,55.69,55.48,55.57,31400.0,37.9211,38.0647,37.9211,37.9826,31400.0
2006-08-07 10:50:00,55.57,55.85,55.57,55.81,52400.0,37.9826,38.174,37.9826,38.1467,52400.0
2006-08-07 11:00:00,55.8,55.85,55.62,55.79,25000.0,38.1398,38.174,38.0168,38.133,25000.0
2006-08-07 11:10:00,55.73,55.73,55.51,55.52,21600.0,38.092,38.092,37.9416,37.9485,21600.0
2006-08-07 11:20:00,55.55,55.73,55.55,55.62,11500.0,37.969,38.092,37.969,38.0168,11500.0
2006-08-07 11:30:00,55.58,55.74,55.55,55.74,19800.0,37.9895,38.0988,37.969,38.0988,19800.0
2006-08-07 11:40:00,55.75,55.95,55.75,55.86,33400.0,38.1057,38.2424,38.1057,38.1809,33400.0
2006-08-07 11:50:00,55.85,55.87,55.77,55.87,26700.0,38.174,38.1877,38.1193,38.1877,26700.0
2006-08-07 12:00:00,55.86,55.92,55.7,55.92,23400.0,38.1809,38.2219,38.0715,38.2219,23400.0
2006-08-07 12:10:00,55.93,56.06,55.93,56.03,45100.0,38.2287,38.3176,38.2287,38.297,45100.0
2006-08-07 12:20:00,56.02,56.02,55.95,55.98,8800.0,38.2902,38.2902,38.2424,38.2629,8800.0
2006-08-07 12:30:00,55.98,56.03,55.97,56.0,30100.0,38.2629,38.297,38.256,38.2765,30100.0
2006-08-07 12:40:00,56.02,56.22,55.96,56.2,27400.0,38.2902,38.4269,38.2492,38.4132,27400.0
2006-08-07 12:50:00,56.2,56.2,55.85,55.95,20600.0,38.4132,38.4132,38.174,38.2424,20600.0
2006-08-07 13:00:00,55.91,56.06,55.91,56.05,13100.0,38.215,38.3176,38.215,38.3107,13100.0
2006-08-07 13:10:00,56.0,56.21,56.0,56.19,39600.0,38.2765,38.4201,38.2765,38.4064,39600.0
2006-08-07 13:20:00,56.17,56.21,56.07,56.21,17100.0,38.3927,38.4201,38.3244,38.4201,17100.0
2006-08-07 13:30:00,56.22,56.35,56.2,56.21,32500.0,38.4269,38.5158,38.4132,38.4201,32500.0
2006-08-07 13:40:00,56.18,56.29,56.14,56.28,17300.0,38.3996,38.4748,38.3722,38.4679,17300.0
2006-08-07 13:50:00,56.28,56.29,56.24,56.26,18300.0,38.4679,38.4748,38.4406,38.4543,18300.0
2006-08-07 14:00:00,56.27,56.37,56.27,56.32,51700.0,38.4611,38.5294,38.4611,38.4953,51700.0
2006-08-07 14:10:00,56.3,56.49,56.28,56.46,23800.0,38.4816,38.6115,38.4679,38.591,23800.0
2006-08-07 14:20:00,56.49,56.49,56.12,56.13,43300.0,38.6115,38.6115,38.3586,38.3654,43300.0
2006-08-07 14:30:00,56.13,56.35,56.06,56.34,17100.0,38.3654,38.5158,38.3176,38.5089,17100.0
2006-08-07 14:40:00,56.34,56.48,56.3,56.35,30900.0,38.5089,38.6046,38.4816,38.5158,30900.0
2006-08-07 14:50:00,56.35,56.5,56.35,56.48,22600.0,38.5158,38.6183,38.5158,38.6046,22600.0
2006-08-07 15:00:00,56.49,56.49,56.12,56.16,37000.0,38.6115,38.6115,38.3586,38.3859,37000.0
2006-08-07 15:10:00,56.16,56.28,56.11,56.25,34600.0,38.3859,38.4679,38.3517,38.4474,34600.0
2006-08-07 15:20:00,56.26,56.46,56.26,56.38,37000.0,38.4543,38.591,38.4543,38.5363,37000.0
2006-08-07 15:30:00,56.38,56.63,56.37,56.59,45400.0,38.5363,38.7072,38.5294,38.6798,45400.0
2006-08-07 15:40:00,56.56,56.57,56.34,56.42,108800.0,38.6593,38.6661,38.5089,38.5636,108800.0
2006-08-07 15:50:00,56.43,56.5,56.4,56.45,125800.0,38.5705,38.6183,38.5499,38.5841,125800.0
2006-08-08 09:30:00,56.5,56.72,56.2,56.25,57600.0,38.6183,38.7687,38.4132,38.4474,57600.0
2006-08-08 09:40:00,56.24,56.25,55.74,55.77,50600.0,38.4406,38.4474,38.0988,38.1193,50600.0
2006-08-08 09:50:00,55.77,55.87,55.57,55.6,79100.0,38.1193,38.1877,37.9826,38.0031,79100.0
2006-08-08 10:00:00,55.61,55.85,55.45,55.54,40300.0,38.01,38.174,37.9006,37.9621,40300.0
2006-08-08 10:10:00,55.54,55.65,55.46,55.6,70900.0,37.9621,38.0373,37.9074,38.0031,70900.0
2006-08-08 10:20:00,55.6,55.66,55.58,55.6,29000.0,38.0031,38.0442,37.9895,38.0031,29000.0
2006-08-08 10:30:00,55.62,55.62,55.43,55.47,30100.0,38.0168,38.0168,37.8869,37.9143,30100.0
2006-08-08 10:40:00,55.47,55.5,55.43,55.43,19600.0,37.9143,37.9348,37.8869,37.8869,19600.0
2006-08-08 10:50:00,55.41,55.42,55.31,55.35,35800.0,37.8733,37.8801,37.8049,37.8323,35800.0
2006-08-08 11:00:00,55.33,55.33,55.1,55.15,72600.0,37.8186,37.8186,37.6614,37.6956,72600.0
2006-08-08 11:10:00,55.14,55.33,55.14,55.31,46800.0,37.6887,37.8186,37.6887,37.8049,46800.0
2006-08-08 11:20:00,55.32,55.32,55.15,55.15,13700.0,37.8118,37.8118,37.6956,37.6956,13700.0
2006-08-08 11:30:00,55.15,55.18,54.95,54.96,56900.0,37.6956,37.7161,37.5589,37.5657,56900.0
2006-08-08 11:40:00,54.95,55.0,54.6,54.65,83100.0,37.5589,37.593,37.3196,37.3538,83100.0
2006-08-08 11:50:00,54.65,54.73,54.55,54.71,62300.0,37.3538,37.4085,37.2855,37.3948,62300.0
2006-08-08 12:00:00,54.7,54.92,54.69,54.8,107500.0,37.388,37.5384,37.3811,37.4563,107500.0
2006-08-08 12:10:00,54.8,55.06,54.77,55.0,63500.0,37.4563,37.634,37.4358,37.593,63500.0
2006-08-08 12:20:00,55.01,55.14,54.99,55.0,35200.0,37.5999,37.6887,37.5862,37.593,35200.0
2006-08-08 12:30:00,55.0,55.15,54.99,55.02,23900.0,37.593,37.6956,37.5862,37.6067,23900.0
2006-08-08 12:40:00,54.99,55.15,54.92,55.13,35100.0,37.5862,37.6956,37.5384,37.6819,35100.0
2006-08-08 12:50:00,55.1,55.16,55.05,55.07,17100.0,37.6614,37.7024,37.6272,37.6409,17100.0
2006-08-08 13:00:00,55.07,55.09,55.01,55.02,15000.0,37.6409,37.6546,37.5999,37.6067,15000.0
2006-08-08 13:10:00,55.02,55.04,54.95,54.95,15100.0,37.6067,37.6204,37.5589,37.5589,15100.0
2006-08-08 13:20:00,54.96,55.04,54.96,55.03,25900.0,37.5657,37.6204,37.5657,37.6135,25900.0
2006-08-08 13:30:00,55.03,55.03,55.0,55.03,23300.0,37.6135,37.6135,37.593,37.6135,23300.0
2006-08-08 13:40:00,55.03,55.03,54.9,54.9,23300.0,37.6135,37.6135,37.5247,37.5247,23300.0
2006-08-08 13:50:00,54.88,54.88,54.77,54.88,27300.0,37.511,37.511,37.4358,37.511,27300.0
2006-08-08 14:00:00,54.88,55.21,54.87,55.2,62900.0,37.511,37.7366,37.5042,37.7297,62900.0
2006-08-08 14:10:00,55.19,55.7,55.19,55.61,80000.0,37.7229,38.0715,37.7229,38.01,80000.0
2006-08-08 14:20:00,55.61,55.68,55.0,55.0,217600.0,38.01,38.0578,37.593,37.593,217600.0
2006-08-08 14:30:00,55.03,55.24,55.02,55.2,64100.0,37.6135,37.7571,37.6067,37.7297,64100.0
2006-08-08 14:40:00,55.2,55.45,55.2,55.25,58700.0,37.7297,37.9006,37.7297,37.7639,58700.0
2006-08-08 14:50:00,55.23,55.29,55.13,55.19,37100.0,37.7502,37.7913,37.6819,37.7229,37100.0
2006-08-08 15:00:00,55.19,55.29,55.13,55.19,70500.0,37.7229,37.7913,37.6819,37.7229,70500.0
2006-08-08 15:10:00,55.19,55.22,55.04,55.1,70300.0,37.7229,37.7434,37.6204,37.6614,70300.0
2006-08-08 15:20:00,55.1,55.19,55.0,55.0,41700.0,37.6614,37.7229,37.593,37.593,41700.0
2006-08-08 15:30:00,55.0,55.08,54.86,55.02,89200.0,37.593,37.6477,37.4973,37.6067,89200.0
2006-08-08 15:40:00,55.01,55.26,55.01,55.09,177900.0,37.5999,37.7707,37.5999,37.6546,177900.0
2006-08-08 15:50:00,55.08,55.1,54.92,55.1,104600.0,37.6477,37.6614,37.5384,37.6614,104600.0
2006-08-09 09:30:00,55.5,56.19,55.5,55.94,91200.0,37.9348,38.4064,37.9348,38.2355,91200.0
2006-08-09 09:40:00,55.93,56.14,55.85,56.11,52500.0,38.2287,38.3722,38.174,38.3517,52500.0
2006-08-09 09:50:00,56.07,56.08,55.9,56.07,34600.0,38.3244,38.3312,38.2082,38.3244,34600.0
2006-08-09 10:00:00,56.07,56.21,55.98,56.21,52600.0,38.3244,38.4201,38.2629,38.4201,52600.0
2006-08-09 10:10:00,56.18,56.22,55.85,55.86,59600.0,38.3996,38.4269,38.174,38.1809,59600.0
2006-08-09 10:20:00,55.86,55.91,55.7,55.7,81200.0,38.1809,38.215,38.0715,38.0715,81200.0
2006-08-09 10:30:00,55.7,55.7,55.3,55.48,59900.0,38.0715,38.0715,37.7981,37.9211,59900.0
2006-08-09 10:40:00,55.5,55.55,55.3,55.51,34900.0,37.9348,37.969,37.7981,37.9416,34900.0
2006-08-09 10:50:00,55.56,55.56,55.46,55.48,13000.0,37.9758,37.9758,37.9074,37.9211,13000.0
2006-08-09 11:00:00,55.5,55.57,55.46,55.49,11700.0,37.9348,37.9826,37.9074,37.928,11700.0
2006-08-09 11:10:00,55.5,55.52,55.3,55.36,21100.0,37.9348,37.9485,37.7981,37.8391,21100.0
2006-08-09 11:20:00,55.33,55.4,55.24,55.4,13900.0,37.8186,37.8664,37.7571,37.8664,13900.0
2006-08-09 11:30:00,55.4,55.61,55.4,55.5,27000.0,37.8664,38.01,37.8664,37.9348,27000.0
2006-08-09 11:40:00,55.5,55.7,55.47,55.7,19700.0,37.9348,38.0715,37.9143,38.0715,19700.0
2006-08-09 11:50:00,55.7,55.8,55.7,55.8,19100.0,38.0715,38.1398,38.0715,38.1398,19100.0
2006-08-09 12:00:00,55.8,55.87,55.73,55.87,14600.0,38.1398,38.1877,38.092,38.1877,14600.0
2006-08-09 12:10:00,55.89,55.89,55.81,55.83,10700.0,38.2014,38.2014,38.1467,38.1603,10700.0
2006-08-09 12:20:00,55.82,55.82,55.72,55.76,17500.0,38.1535,38.1535,38.0852,38.1125,17500.0
2006-08-09 12:30:00,55.76,56.0,55.76,55.96,22300.0,38.1125,38.2765,38.1125,38.2492,22300.0
2006-08-09 12:40:00,55.96,55.96,55.89,55.89,15200.0,38.2492,38.2492,38.2014,38.2014,15200.0
2006-08-09 12:50:00,55.86,56.1,55.86,55.99,71300.0,38.1809,38.3449,38.1809,38.2697,71300.0
2006-08-09 13:00:00,55.99,56.01,55.82,55.82,40100.0,38.2697,38.2834,38.1535,38.1535,40100.0
2006-08-09 13:10:00,55.82,55.85,55.74,55.74,16400.0,38.1535,38.174,38.0988,38.0988,16400.0
2006-08-09 13:20:00,55.68,55.82,55.67,55.72,25600.0,38.0578,38.1535,38.051,38.0852,25600.0
2006-08-09 13:30:00,55.71,55.73,55.45,55.53,21000.0,38.0783,38.092,37.9006,37.9553,21000.0
2006-08-09 13:40:00,55.56,55.68,55.55,55.6,16100.0,37.9758,38.0578,37.969,38.0031,16100.0
2006-08-09 13:50:00,55.61,55.65,55.5,55.54,17100.0,38.01,38.0373,37.9348,37.9621,17100.0
2006-08-09 14:00:00,55.51,55.6,55.46,55.54,16800.0,37.9416,38.0031,37.9074,37.9621,16800.0
2006-08-09 14:10:00,55.57,55.61,55.43,55.46,9900.0,37.9826,38.01,37.8869,37.9074,9900.0
2006-08-09 14:20:00,55.45,55.55,55.41,55.47,21400.0,37.9006,37.969,37.8733,37.9143,21400.0
2006-08-09 14:30:00,55.46,55.6,55.46,55.6,29200.0,37.9074,38.0031,37.9074,38.0031,29200.0
2006-08-09 14:40:00,55.65,55.65,55.38,55.38,29800.0,38.0373,38.0373,37.8528,37.8528,29800.0
2006-08-09 14:50:00,55.38,55.45,55.26,55.34,62000.0,37.8528,37.9006,37.7707,37.8254,62000.0
2006-08-09 15:00:00,55.34,55.46,55.26,55.35,57000.0,37.8254,37.9074,37.7707,37.8323,57000.0
2006-08-09 15:10:00,55.35,55.35,55.13,55.13,36400.0,37.8323,37.8323,37.6819,37.6819,36400.0
2006-08-09 15:20:00,55.13,55.17,55.05,55.1,30100.0,37.6819,37.7092,37.6272,37.6614,30100.0
2006-08-09 15:30:00,55.09,55.15,55.0,55.14,21200.0,37.6546,37.6956,37.593,37.6887,21200.0
2006-08-09 15:40:00,55.15,55.21,55.09,55.11,22700.0,37.6956,37.7366,37.6546,37.6682,22700.0
2006-08-09 15:50:00,55.11,55.12,55.0,55.12,50100.0,37.6682,37.6751,37.593,37.6751,50100.0
2006-08-10 09:30:00,55.05,55.36,54.69,54.78,40700.0,37.6272,37.8391,37.3811,37.4427,40700.0
2006-08-10 09:40:00,54.75,54.86,54.55,54.73,103900.0,37.4222,37.4973,37.2855,37.4085,103900.0
2006-08-10 09:50:00,54.73,54.86,54.65,54.72,104300.0,37.4085,37.4973,37.3538,37.4017,104300.0
2006-08-10 10:00:00,54.72,55.28,54.72,55.0,96200.0,37.4017,37.7844,37.4017,37.593,96200.0
2006-08-10 10:10:00,54.99,55.09,54.9,54.98,48000.0,37.5862,37.6546,37.5247,37.5794,48000.0
2006-08-10 10:20:00,54.97,55.01,54.83,54.93,33500.0,37.5725,37.5999,37.4768,37.5452,33500.0
2006-08-10 10:30:00,54.93,54.98,54.84,54.89,35400.0,37.5452,37.5794,37.4837,37.5178,35400.0
2006-08-10 10:40:00,54.89,54.9,54.68,54.7,32100.0,37.5178,37.5247,37.3743,37.388,32100.0
2006-08-10 10:50:00,54.72,54.85,54.67,54.76,36500.0,37.4017,37.4905,37.3675,37.429,36500.0
2006-08-10 11:00:00,54.76,54.89,54.63,54.87,30800.0,37.429,37.5178,37.3401,37.5042,30800.0
2006-08-10 11:10:00,54.86,55.11,54.86,55.09,45800.0,37.4973,37.6682,37.4973,37.6546,45800.0
2006-08-10 11:20:00,55.09,55.41,55.07,55.41,37500.0,37.6546,37.8733,37.6409,37.8733,37500.0
2006-08-10 11:30:00,55.38,55.41,55.24,55.28,16700.0,37.8528,37.8733,37.7571,37.7844,16700.0
2006-08-10 11:40:00,55.28,55.28,55.18,55.23,13900.0,37.7844,37.7844,37.7161,37.7502,13900.0
2006-08-10 11:50:00,55.23,55.41,55.2,55.34,28100.0,37.7502,37.8733,37.7297,37.8254,28100.0
2006-08-10 12:00:00,55.35,55.42,55.26,55.35,12400.0,37.8323,37.8801,37.7707,37.8323,12400.0
2006-08-10 12:10:00,55.34,55.72,55.3,55.6,39700.0,37.8254,38.0852,37.7981,38.0031,39700.0
2006-08-10 12:20:00,55.61,55.73,55.48,55.6,61800.0,38.01,38.092,37.9211,38.0031,61800.0
2006-08-10 12:30:00,55.59,55.72,55.5,55.72,90400.0,37.9963,38.0852,37.9348,38.0852,90400.0
2006-08-10 12:40:00,55.71,55.72,55.67,55.7,7500.0,38.0783,38.0852,38.051,38.0715,7500.0
2006-08-10 12:50:00,55.7,55.72,55.66,55.69,14200.0,38.0715,38.0852,38.0442,38.0647,14200.0
2006-08-10 13:00:00,55.7,55.71,55.49,55.54,28700.0,38.0715,38.0783,37.928,37.9621,28700.0
2006-08-10 13:10:00,55.52,55.56,55.48,55.53,12600.0,37.9485,37.9758,37.9211,37.9553,12600.0
2006-08-10 13:20:00,55.54,55.59,55.48,55.48,22800.0,37.9621,37.9963,37.9211,37.9211,22800.0
2006-08-10 13:30:00,55.47,55.66,55.47,55.64,33200.0,37.9143,38.0442,37.9143,38.0305,33200.0
2006-08-10 13:40:00,55.63,55.85,55.62,55.85,46600.0,38.0236,38.174,38.0168,38.174,46600.0
2006-08-10 13:50:00,55.83,55.85,55.68,55.75,46700.0,38.1603,38.174,38.0578,38.1057,46700.0
2006-08-10 14:00:00,55.77,56.07,55.77,56.04,61100.0,38.1193,38.3244,38.1193,38.3039,61100.0
2006-08-10 14:10:00,56.01,56.02,55.8,55.8,48400.0,38.2834,38.2902,38.1398,38.1398,48400.0
2006-08-10 14:20:00,55.81,55.82,55.65,55.76,18400.0,38.1467,38.1535,38.0373,38.1125,18400.0
2006-08-10 14:30:00,55.77,55.78,55.59,55.68,16300.0,38.1193,38.1262,37.9963,38.0578,16300.0
2006-08-10 14:40:00,55.65,55.7,55.55,55.56,17500.0,38.0373,38.0715,37.969,37.9758,17500.0
2006-08-10 14:50:00,55.57,55.7,55.53,55.57,24400.0,37.9826,38.0715,37.9553,37.9826,24400.0
2006-08-10 15:00:00,55.58,55.58,55.45,55.46,29700.0,37.9895,37.9895,37.9006,37.9074,29700.0
2006-08-10 15:10:00,55.46,55.51,55.4,55.48,29200.0,37.9074,37.9416,37.8664,37.9211,29200.0
2006-08-10 15:20:00,55.48,55.5,55.32,55.42,54400.0,37.9211,37.9348,37.8118,37.8801,54400.0
2006-08-10 15:30:00,55.41,55.6,55.4,55.58,42400.0,37.8733,38.0031,37.8664,37.9895,42400.0
2006-08-10 15:40:00,55.57,55.72,55.57,55.61,54700.0,37.9826,38.0852,37.9826,38.01,54700.0
2006-08-10 15:50:00,55.62,55.9,55.57,55.86,92500.0,38.0168,38.2082,37.9826,38.1809,92500.0
2006-08-11 09:30:00,56.07,56.33,56.0,56.1,106700.0,38.3244,38.5021,38.2765,38.3449,106700.0
2006-08-11 09:40:00,56.1,58.15,56.06,56.1,51600.0,38.3449,39.7461,38.3176,38.3449,51600.0
2006-08-11 09:50:00,56.09,56.09,55.69,55.86,44400.0,38.3381,38.3381,38.0647,38.1809,44400.0
2006-08-11 10:00:00,55.81,56.04,55.75,55.9,49100.0,38.1467,38.3039,38.1057,38.2082,49100.0
2006-08-11 10:10:00,55.9,55.98,55.82,55.96,31400.0,38.2082,38.2629,38.1535,38.2492,31400.0
2006-08-11 10:20:00,55.98,55.98,55.82,55.92,42200.0,38.2629,38.2629,38.1535,38.2219,42200.0
2006-08-11 10:30:00,55.93,56.09,55.88,56.05,67400.0,38.2287,38.3381,38.1945,38.3107,67400.0
2006-08-11 10:40:00,56.07,56.07,55.89,56.02,10700.0,38.3244,38.3244,38.2014,38.2902,10700.0
2006-08-11 10:50:00,56.02,56.16,55.92,56.09,35700.0,38.2902,38.3859,38.2219,38.3381,35700.0
2006-08-11 11:00:00,56.09,56.1,55.98,56.07,10700.0,38.3381,38.3449,38.2629,38.3244,10700.0
2006-08-11 11:10:00,56.07,56.17,56.07,56.1,25600.0,38.3244,38.3927,38.3244,38.3449,25600.0
2006-08-11 11:20:00,56.09,56.12,55.94,55.94,13300.0,38.3381,38.3586,38.2355,38.2355,13300.0
2006-08-11 11:30:00,55.95,55.96,55.84,55.86,30300.0,38.2424,38.2492,38.1672,38.1809,30300.0
2006-08-11 11:40:00,55.85,55.85,55.77,55.85,34400.0,38.174,38.174,38.1193,38.174,34400.0
2006-08-11 11:50:00,55.83,55.84,55.53,55.53,35200.0,38.1603,38.1672,37.9553,37.9553,35200.0
2006-08-11 12:00:00,55.55,55.61,55.5,55.56,17600.0,37.969,38.01,37.9348,37.9758,17600.0
2006-08-11 12:10:00,55.57,55.58,55.51,55.57,5300.0,37.9826,37.9895,37.9416,37.9826,5300.0
2006-08-11 12:20:00,55.57,55.8,55.57,55.8,13900.0,37.9826,38.1398,37.9826,38.1398,13900.0
2006-08-11 12:30:00,55.8,55.8,55.75,55.75,9400.0,38.1398,38.1398,38.1057,38.1057,9400.0
2006-08-11 12:40:00,55.75,55.81,55.7,55.81,26800.0,38.1057,38.1467,38.0715,38.1467,26800.0
2006-08-11 12:50:00,55.8,55.81,55.76,55.81,15000.0,38.1398,38.1467,38.1125,38.1467,15000.0
2006-08-11 13:00:00,55.78,55.79,55.66,55.75,21700.0,38.1262,38.133,38.0442,38.1057,21700.0
2006-08-11 13:10:00,55.75,55.78,55.67,55.69,21700.0,38.1057,38.1262,38.051,38.0647,21700.0
2006-08-11 13:20:00,55.68,55.7,55.58,55.63,35200.0,38.0578,38.0715,37.9895,38.0236,35200.0
2006-08-11 13:30:00,55.61,55.65,55.53,55.59,13000.0,38.01,38.0373,37.9553,37.9963,13000.0
2006-08-11 13:40:00,55.58,55.77,55.58,55.67,15000.0,37.9895,38.1193,37.9895,38.051,15000.0
2006-08-11 13:50:00,55.68,55.99,55.68,55.99,23000.0,38.0578,38.2697,38.0578,38.2697,23000.0
2006-08-11 14:00:00,55.99,56.09,55.96,56.01,34800.0,38.2697,38.3381,38.2492,38.2834,34800.0
2006-08-11 14:10:00,56.02,56.08,55.97,56.04,9900.0,38.2902,38.3312,38.256,38.3039,9900.0
2006-08-11 14:20:00,56.02,56.09,55.94,55.94,21900.0,38.2902,38.3381,38.2355,38.2355,21900.0
2006-08-11 14:30:00,55.93,56.0,55.83,55.99,16000.0,38.2287,38.2765,38.1603,38.2697,16000.0
2006-08-11 14:40:00,55.98,56.0,55.88,55.91,13300.0,38.2629,38.2765,38.1945,38.215,13300.0
2006-08-11 14:50:00,55.94,56.0,55.94,55.98,11700.0,38.2355,38.2765,38.2355,38.2629,11700.0
2006-08-11 15:00:00,56.0,56.0,55.88,55.96,52000.0,38.2765,38.2765,38.1945,38.2492,52000.0
2006-08-11 15:10:00,55.96,55.96,55.81,55.81,33000.0,38.2492,38.2492,38.1467,38.1467,33000.0
2006-08-11 15:20:00,55.82,55.86,55.75,55.76,58700.0,38.1535,38.1809,38.1057,38.1125,58700.0
2006-08-11 15:30:00,55.76,55.9,55.7,55.73,161200.0,38.1125,38.2082,38.0715,38.092,161200.0
2006-08-11 15:40:00,55.75,55.79,55.68,55.68,56200.0,38.1057,38.133,38.0578,38.0578,56200.0
2006-08-11 15:50:00,55.68,55.69,55.46,55.47,191500.0,38.0578,38.0647,37.9074,37.9143,191500.0
2006-08-14 09:30:00,55.7,55.9,55.64,55.71,107800.0,38.0715,38.2082,38.0305,38.0783,107800.0
2006-08-14 09:40:00,55.73,55.86,55.1,55.2,179600.0,38.092,38.1809,37.6614,37.7297,179600.0
2006-08-14 09:50:00,55.2,55.26,54.77,54.78,132400.0,37.7297,37.7707,37.4358,37.4427,132400.0
2006-08-14 10:00:00,54.78,54.89,54.52,54.76,151100.0,37.4427,37.5178,37.2649,37.429,151100.0
2006-08-14 10:10:00,54.77,54.86,54.6,54.62,93900.0,37.4358,37.4973,37.3196,37.3333,93900.0
2006-08-14 10:20:00,54.6,54.61,54.11,54.18,130000.0,37.3196,37.3265,36.9847,37.0326,130000.0
2006-08-14 10:30:00,54.16,54.42,54.11,54.39,94400.0,37.0189,37.1966,36.9847,37.1761,94400.0
2006-08-14 10:40:00,54.39,54.48,54.27,54.33,64400.0,37.1761,37.2376,37.0941,37.1351,64400.0
2006-08-14 10:50:00,54.33,54.35,54.26,54.29,47400.0,37.1351,37.1488,37.0872,37.1077,47400.0
2006-08-14 11:00:00,54.3,54.44,54.29,54.4,78100.0,37.1146,37.2103,37.1077,37.1829,78100.0
2006-08-14 11:10:00,54.4,54.49,54.26,54.26,79200.0,37.1829,37.2444,37.0872,37.0872,79200.0
2006-08-14 11:20:00,54.26,54.27,54.1,54.16,75600.0,37.0872,37.0941,36.9779,37.0189,75600.0
2006-08-14 11:30:00,54.16,54.35,54.16,54.31,64000.0,37.0189,37.1488,37.0189,37.1214,64000.0
2006-08-14 11:40:00,54.3,54.35,54.23,54.25,87900.0,37.1146,37.1488,37.0667,37.0804,87900.0
2006-08-14 11:50:00,54.24,54.25,54.15,54.16,87300.0,37.0736,37.0804,37.0121,37.0189,87300.0
2006-08-14 12:00:00,54.15,54.22,53.97,54.1,224600.0,37.0121,37.0599,36.889,36.9779,224600.0
2006-08-14 12:10:00,54.09,54.09,53.86,54.05,121600.0,36.971,36.971,36.8138,36.9437,121600.0
2006-08-14 12:20:00,54.05,54.05,53.91,53.96,98000.0,36.9437,36.9437,36.848,36.8822,98000.0
2006-08-14 12:30:00,53.97,54.1,53.96,54.1,181000.0,36.889,36.9779,36.8822,36.9779,181000.0
2006-08-14 12:40:00,54.1,54.14,54.08,54.1,79000.0,36.9779,37.0052,36.9642,36.9779,79000.0
2006-08-14 12:50:00,54.1,54.11,54.05,54.08,14700.0,36.9779,36.9847,36.9437,36.9642,14700.0
2006-08-14 13:00:00,54.07,54.09,53.94,54.02,105300.0,36.9574,36.971,36.8685,36.9232,105300.0
2006-08-14 13:10:00,54.02,54.04,53.99,53.99,22000.0,36.9232,36.9369,36.9027,36.9027,22000.0
2006-08-14 13:20:00,54.0,54.01,53.94,54.01,23500.0,36.9095,36.9164,36.8685,36.9164,23500.0
2006-08-14 13:30:00,54.01,54.02,53.98,54.0,20400.0,36.9164,36.9232,36.8959,36.9095,20400.0
2006-08-14 13:40:00,54.01,54.05,53.98,54.01,37400.0,36.9164,36.9437,36.8959,36.9164,37400.0
2006-08-14 13:50:00,54.01,54.02,53.98,53.98,37000.0,36.9164,36.9232,36.8959,36.8959,37000.0
2006-08-14 14:00:00,53.98,54.02,53.92,53.98,77600.0,36.8959,36.9232,36.8548,36.8959,77600.0
2006-08-14 14:10:00,53.97,53.98,53.88,53.89,86400.0,36.889,36.8959,36.8275,36.8343,86400.0
2006-08-14 14:20:00,53.89,53.95,53.8,53.93,48000.0,36.8343,36.8753,36.7728,36.8617,48000.0
2006-08-14 14:30:00,53.95,53.99,53.86,53.99,39500.0,36.8753,36.9027,36.8138,36.9027,39500.0
2006-08-14 14:40:00,53.98,54.2,53.94,54.13,94800.0,36.8959,37.0462,36.8685,36.9984,94800.0
2006-08-14 14:50:00,54.15,54.17,54.02,54.08,71100.0,37.0121,37.0257,36.9232,36.9642,71100.0
2006-08-14 15:00:00,54.09,54.11,54.0,54.08,91700.0,36.971,36.9847,36.9095,36.9642,91700.0
2006-08-14 15:10:00,54.09,54.28,54.03,54.19,120900.0,36.971,37.1009,36.93,37.0394,120900.0
2006-08-14 15:20:00,54.22,54.46,54.19,54.3,106200.0,37.0599,37.2239,37.0394,37.1146,106200.0
2006-08-14 15:30:00,54.32,54.43,54.29,54.41,109800.0,37.1282,37.2034,37.1077,37.1898,109800.0
2006-08-14 15:40:00,54.42,54.69,54.4,54.63,129900.0,37.1966,37.3811,37.1829,37.3401,129900.0
2006-08-14 15:50:00,54.68,54.68,54.37,54.62,136600.0,37.3743,37.3743,37.1624,37.3333,136600.0
2006-08-15 09:30:00,55.5,55.5,55.0,55.14,159900.0,37.9348,37.9348,37.593,37.6887,159900.0
2006-08-15 09:40:00,55.14,55.16,54.78,55.0,181700.0,37.6887,37.7024,37.4427,37.593,181700.0
2006-08-15 09:50:00,55.02,55.02,54.57,54.64,103800.0,37.6067,37.6067,37.2991,37.347,103800.0
2006-08-15 10:00:00,54.62,54.69,54.42,54.5,170300.0,37.3333,37.3811,37.1966,37.2513,170300.0
2006-08-15 10:10:00,54.51,54.51,53.75,53.87,136000.0,37.2581,37.2581,36.7386,36.8207,136000.0
2006-08-15 10:20:00,53.8,54.14,53.79,54.1,89100.0,36.7728,37.0052,36.766,36.9779,89100.0
2006-08-15 10:30:00,54.1,54.26,54.02,54.14,77000.0,36.9779,37.0872,36.9232,37.0052,77000.0
2006-08-15 10:40:00,54.12,54.13,53.85,53.98,88500.0,36.9915,36.9984,36.807,36.8959,88500.0
2006-08-15 10:50:00,53.95,54.08,53.88,53.98,69500.0,36.8753,36.9642,36.8275,36.8959,69500.0
2006-08-15 11:00:00,54.0,54.19,53.87,54.18,56100.0,36.9095,37.0394,36.8207,37.0326,56100.0
2006-08-15 11:10:00,54.19,54.19,53.92,54.06,55100.0,37.0394,37.0394,36.8548,36.9505,55100.0
2006-08-15 11:20:00,54.04,54.04,53.92,53.99,56200.0,36.9369,36.9369,36.8548,36.9027,56200.0
2006-08-15 11:30:00,53.99,54.03,53.95,53.99,53000.0,36.9027,36.93,36.8753,36.9027,53000.0
2006-08-15 11:40:00,53.99,54.0,53.81,53.95,62200.0,36.9027,36.9095,36.7797,36.8753,62200.0
2006-08-15 11:50:00,53.96,53.98,53.81,53.95,64500.0,36.8822,36.8959,36.7797,36.8753,64500.0
2006-08-15 12:00:00,53.95,54.4,53.95,54.37,74100.0,36.8753,37.1829,36.8753,37.1624,74100.0
2006-08-15 12:10:00,54.36,54.5,54.17,54.5,84600.0,37.1556,37.2513,37.0257,37.2513,84600.0
2006-08-15 12:20:00,54.46,54.63,54.45,54.59,54100.0,37.2239,37.3401,37.2171,37.3128,54100.0
2006-08-15 12:30:00,54.58,54.65,54.54,54.58,27300.0,37.306,37.3538,37.2786,37.306,27300.0
2006-08-15 12:40:00,54.58,54.78,54.47,54.51,89700.0,37.306,37.4427,37.2308,37.2581,89700.0
2006-08-15 12:50:00,54.52,54.76,54.52,54.66,77700.0,37.2649,37.429,37.2649,37.3606,77700.0
2006-08-15 13:00:00,54.67,54.67,54.32,54.33,44900.0,37.3675,37.3675,37.1282,37.1351,44900.0
2006-08-15 13:10:00,54.33,54.56,54.31,54.53,36300.0,37.1351,37.2923,37.1214,37.2718,36300.0
2006-08-15 13:20:00,54.5,54.72,54.48,54.69,35600.0,37.2513,37.4017,37.2376,37.3811,35600.0
2006-08-15 13:30:00,54.67,54.75,54.64,54.7,38000.0,37.3675,37.4222,37.347,37.388,38000.0
2006-08-15 13:40:00,54.7,54.8,54.58,54.65,38300.0,37.388,37.4563,37.306,37.3538,38300.0
2006-08-15 13:50:00,54.65,54.83,54.58,54.75,85800.0,37.3538,37.4768,37.306,37.4222,85800.0
2006-08-15 14:00:00,54.75,54.88,54.61,54.88,39000.0,37.4222,37.511,37.3265,37.511,39000.0
2006-08-15 14:10:00,54.88,55.35,54.88,55.33,105400.0,37.511,37.8323,37.511,37.8186,105400.0
2006-08-15 14:20:00,55.33,55.33,55.07,55.16,110000.0,37.8186,37.8186,37.6409,37.7024,110000.0
2006-08-15 14:30:00,55.15,55.36,55.12,55.23,57800.0,37.6956,37.8391,37.6751,37.7502,57800.0
2006-08-15 14:40:00,55.23,55.3,55.16,55.3,57000.0,37.7502,37.7981,37.7024,37.7981,57000.0
2006-08-15 14:50:00,55.31,55.45,55.18,55.38,74200.0,37.8049,37.9006,37.7161,37.8528,74200.0
2006-08-15 15:00:00,55.39,55.67,55.39,55.66,106900.0,37.8596,38.051,37.8596,38.0442,106900.0
2006-08-15 15:10:00,55.66,55.68,55.51,55.63,123700.0,38.0442,38.0578,37.9416,38.0236,123700.0
2006-08-15 15:20:00,55.64,55.75,55.63,55.65,103500.0,38.0305,38.1057,38.0236,38.0373,103500.0
2006-08-15 15:30:00,55.64,55.67,55.56,55.58,102800.0,38.0305,38.051,37.9758,37.9895,102800.0
2006-08-15 15:40:00,55.59,55.65,55.45,55.57,220300.0,37.9963,38.0373,37.9006,37.9826,220300.0
2006-08-15 15:50:00,55.57,55.66,55.4,55.58,126800.0,37.9826,38.0442,37.8664,37.9895,126800.0
2006-08-16 09:30:00,60.01,60.5,59.35,60.31,1992500.0,41.0174,41.3523,40.5663,41.2225,1992500.0
2006-08-16 09:40:00,60.31,61.35,60.3,60.62,1344400.0,41.2225,41.9333,41.2156,41.4344,1344400.0
2006-08-16 09:50:00,60.65,61.2,60.56,60.8,723900.0,41.4549,41.8308,41.3933,41.5574,723900.0
2006-08-16 10:00:00,60.8,61.05,60.3,60.44,666400.0,41.5574,41.7283,41.2156,41.3113,666400.0
2006-08-16 10:10:00,60.43,60.95,60.25,60.91,575200.0,41.3045,41.6599,41.1815,41.6326,575200.0
2006-08-16 10:20:00,60.92,61.13,60.74,60.89,400000.0,41.6394,41.7829,41.5164,41.6189,400000.0
2006-08-16 10:30:00,60.9,61.0,60.68,60.89,200500.0,41.6257,41.6941,41.4754,41.6189,200500.0
2006-08-16 10:40:00,60.91,61.45,60.84,61.45,468700.0,41.6326,42.0017,41.5847,42.0017,468700.0
2006-08-16 10:50:00,61.45,61.49,60.68,60.95,247900.0,42.0017,42.029,41.4754,41.6599,247900.0
2006-08-16 11:00:00,60.94,61.2,60.87,61.14,166900.0,41.6531,41.8308,41.6052,41.7898,166900.0
2006-08-16 11:10:00,61.15,61.2,60.95,61.06,307500.0,41.7966,41.8308,41.6599,41.7351,307500.0
2006-08-16 11:20:00,61.06,61.25,60.9,60.91,303800.0,41.7351,41.865,41.6257,41.6326,303800.0
2006-08-16 11:30:00,60.92,61.1,60.9,60.99,180200.0,41.6394,41.7624,41.6257,41.6873,180200.0
2006-08-16 11:40:00,60.99,61.15,60.99,61.13,150600.0,41.6873,41.7966,41.6873,41.7829,150600.0
2006-08-16 11:50:00,61.13,61.25,61.1,61.24,179500.0,41.7829,41.865,41.7624,41.8581,179500.0
2006-08-16 12:00:00,61.23,61.43,61.15,61.38,119600.0,41.8513,41.988,41.7966,41.9538,119600.0
2006-08-16 12:10:00,61.39,61.55,61.35,61.48,277500.0,41.9607,42.07,41.9333,42.0222,277500.0
2006-08-16 12:20:00,61.49,62.1,61.4,61.95,416200.0,42.029,42.446,41.9675,42.3434,416200.0
2006-08-16 12:30:00,61.95,62.2,61.93,62.09,274300.0,42.3434,42.5143,42.3298,42.4391,274300.0
2006-08-16 12:40:00,62.09,62.44,61.84,62.44,261700.0,42.4391,42.6783,42.2682,42.6783,261700.0
2006-08-16 12:50:00,62.44,62.72,62.19,62.26,272600.0,42.6783,42.8697,42.5075,42.5553,272600.0
2006-08-16 13:00:00,62.23,62.25,61.94,62.2,123500.0,42.5348,42.5485,42.3366,42.5143,123500.0
2006-08-16 13:10:00,62.19,62.45,62.06,62.36,240400.0,42.5075,42.6852,42.4186,42.6237,240400.0
2006-08-16 13:20:00,62.36,62.5,62.22,62.4,196400.0,42.6237,42.7194,42.528,42.651,196400.0
2006-08-16 13:30:00,62.4,62.51,62.23,62.38,162700.0,42.651,42.7262,42.5348,42.6373,162700.0
2006-08-16 13:40:00,62.37,62.49,62.31,62.4,107800.0,42.6305,42.7125,42.5895,42.651,107800.0
2006-08-16 13:50:00,62.4,62.52,62.31,62.31,149200.0,42.651,42.733,42.5895,42.5895,149200.0
2006-08-16 14:00:00,62.32,62.52,62.3,62.35,124900.0,42.5963,42.733,42.5827,42.6168,124900.0
2006-08-16 14:10:00,62.35,62.39,62.18,62.35,203500.0,42.6168,42.6442,42.5006,42.6168,203500.0
2006-08-16 14:20:00,62.35,62.5,62.29,62.46,185900.0,42.6168,42.7194,42.5758,42.692,185900.0
2006-08-16 14:30:00,62.45,62.54,62.39,62.47,192200.0,42.6852,42.7467,42.6442,42.6989,192200.0
2006-08-16 14:40:00,62.46,62.84,62.45,62.83,165000.0,42.692,42.9518,42.6852,42.9449,165000.0
2006-08-16 14:50:00,62.84,63.1,62.76,62.95,341000.0,42.9518,43.1295,42.8971,43.0269,341000.0
2006-08-16 15:00:00,62.9,62.94,62.67,62.7,218600.0,42.9928,43.0201,42.8356,42.8561,218600.0
2006-08-16 15:10:00,62.68,62.88,62.66,62.87,228600.0,42.8424,42.9791,42.8287,42.9723,228600.0
2006-08-16 15:20:00,62.83,62.92,62.73,62.84,280700.0,42.9449,43.0064,42.8766,42.9518,280700.0
2006-08-16 15:30:00,62.84,63.11,62.84,63.07,392000.0,42.9518,43.1363,42.9518,43.109,392000.0
2006-08-16 15:40:00,63.07,63.27,63.05,63.16,405800.0,43.109,43.2457,43.0953,43.1705,405800.0
2006-08-16 15:50:00,63.15,63.35,63.14,63.28,775200.0,43.1636,43.3003,43.1568,43.2525,775200.0
2006-08-17 09:30:00,63.0,63.26,62.73,62.87,196000.0,43.0611,43.2388,42.8766,42.9723,196000.0
2006-08-17 09:40:00,62.88,63.2,62.87,63.16,97900.0,42.9791,43.1978,42.9723,43.1705,97900.0
2006-08-17 09:50:00,63.14,63.68,63.14,63.59,132700.0,43.1568,43.5259,43.1568,43.4644,132700.0
2006-08-17 10:00:00,63.59,63.94,63.31,63.94,141600.0,43.4644,43.7036,43.273,43.7036,141600.0
2006-08-17 10:10:00,63.94,64.3,63.82,64.26,236200.0,43.7036,43.9497,43.6216,43.9223,236200.0
2006-08-17 10:20:00,64.16,64.25,64.07,64.15,230200.0,43.854,43.9155,43.7925,43.8471,230200.0
2006-08-17 10:30:00,64.12,64.25,63.99,64.25,171400.0,43.8266,43.9155,43.7378,43.9155,171400.0
2006-08-17 10:40:00,64.22,64.48,64.2,64.47,137100.0,43.895,44.0727,43.8813,44.0659,137100.0
2006-08-17 10:50:00,64.48,64.83,64.45,64.75,211400.0,44.0727,44.3119,44.0522,44.2573,211400.0
2006-08-17 11:00:00,64.75,64.78,64.59,64.65,311200.0,44.2573,44.2778,44.1479,44.1889,311200.0
2006-08-17 11:10:00,64.64,64.7,64.5,64.58,213400.0,44.1821,44.2231,44.0864,44.1411,213400.0
2006-08-17 11:20:00,64.56,64.68,64.12,64.2,258800.0,44.1274,44.2094,43.8266,43.8813,258800.0
2006-08-17 11:30:00,64.2,64.65,64.19,64.54,170100.0,43.8813,44.1889,43.8745,44.1137,170100.0
2006-08-17 11:40:00,64.55,64.59,64.49,64.51,118600.0,44.1206,44.1479,44.0795,44.0932,118600.0
2006-08-17 11:50:00,64.51,64.59,64.44,64.5,241000.0,44.0932,44.1479,44.0454,44.0864,241000.0
2006-08-17 12:00:00,64.51,64.59,64.14,64.29,142700.0,44.0932,44.1479,43.8403,43.9428,142700.0
2006-08-17 12:10:00,64.29,64.43,64.15,64.4,77700.0,43.9428,44.0385,43.8471,44.018,77700.0
2006-08-17 12:20:00,64.41,64.55,64.39,64.51,67400.0,44.0249,44.1206,44.0112,44.0932,67400.0
2006-08-17 12:30:00,64.51,64.57,64.5,64.54,51800.0,44.0932,44.1342,44.0864,44.1137,51800.0
2006-08-17 12:40:00,64.53,64.56,64.37,64.37,27700.0,44.1069,44.1274,43.9975,43.9975,27700.0
2006-08-17 12:50:00,64.41,64.59,64.3,64.45,22600.0,44.0249,44.1479,43.9497,44.0522,22600.0
2006-08-17 13:00:00,64.46,64.53,64.27,64.27,39600.0,44.059,44.1069,43.9292,43.9292,39600.0
2006-08-17 13:10:00,64.29,64.29,64.11,64.19,71300.0,43.9428,43.9428,43.8198,43.8745,71300.0
2006-08-17 13:20:00,64.14,64.22,64.0,64.2,45700.0,43.8403,43.895,43.7446,43.8813,45700.0
2006-08-17 13:30:00,64.2,64.25,64.02,64.02,51700.0,43.8813,43.9155,43.7583,43.7583,51700.0
2006-08-17 13:40:00,64.03,64.03,63.85,63.85,48500.0,43.7651,43.7651,43.6421,43.6421,48500.0
2006-08-17 13:50:00,63.86,63.88,63.73,63.79,78200.0,43.6489,43.6626,43.5601,43.6011,78200.0
2006-08-17 14:00:00,63.78,63.96,63.42,63.95,179100.0,43.5942,43.7173,43.3482,43.7104,179100.0
2006-08-17 14:10:00,63.95,64.08,63.61,63.63,91700.0,43.7104,43.7993,43.4781,43.4917,91700.0
2006-08-17 14:20:00,63.66,63.66,63.35,63.36,139600.0,43.5122,43.5122,43.3003,43.3072,139600.0
2006-08-17 14:30:00,63.4,63.48,63.17,63.35,127900.0,43.3345,43.3892,43.1773,43.3003,127900.0
2006-08-17 14:40:00,63.35,63.39,63.11,63.13,101200.0,43.3003,43.3277,43.1363,43.15,101200.0
2006-08-17 14:50:00,63.13,63.42,63.08,63.23,100700.0,43.15,43.3482,43.1158,43.2183,100700.0
2006-08-17 15:00:00,63.22,63.54,63.18,63.54,66100.0,43.2115,43.4302,43.1841,43.4302,66100.0
2006-08-17 15:10:00,63.57,63.73,63.32,63.47,65900.0,43.4507,43.5601,43.2798,43.3824,65900.0
2006-08-17 15:20:00,63.47,63.58,63.36,63.42,61800.0,43.3824,43.4575,43.3072,43.3482,61800.0
2006-08-17 15:30:00,63.43,63.86,63.43,63.78,64300.0,43.355,43.6489,43.355,43.5942,64300.0
2006-08-17 15:40:00,63.78,63.91,63.69,63.7,62100.0,43.5942,43.6831,43.5327,43.5396,62100.0
2006-08-17 15:50:00,63.7,63.92,63.7,63.91,150900.0,43.5396,43.6899,43.5396,43.6831,150900.0
2006-08-18 09:30:00,64.6,64.6,64.12,64.3,229000.0,44.1547,44.1547,43.8266,43.9497,229000.0
2006-08-18 09:40:00,64.28,64.28,63.51,63.52,88700.0,43.936,43.936,43.4097,43.4165,88700.0
2006-08-18 09:50:00,63.55,63.85,63.55,63.72,83000.0,43.437,43.6421,43.437,43.5532,83000.0
2006-08-18 10:00:00,63.72,63.79,63.4,63.45,80200.0,43.5532,43.6011,43.3345,43.3687,80200.0
2006-08-18 10:10:00,63.45,63.61,63.26,63.47,64100.0,43.3687,43.4781,43.2388,43.3824,64100.0
2006-08-18 10:20:00,63.48,63.76,63.45,63.69,40800.0,43.3892,43.5806,43.3687,43.5327,40800.0
2006-08-18 10:30:00,63.69,63.72,63.44,63.53,75000.0,43.5327,43.5532,43.3619,43.4234,75000.0
2006-08-18 10:40:00,63.53,63.64,63.53,63.6,42400.0,43.4234,43.4986,43.4234,43.4712,42400.0
2006-08-18 10:50:00,63.6,63.73,63.58,63.7,37500.0,43.4712,43.5601,43.4575,43.5396,37500.0
2006-08-18 11:00:00,63.7,63.99,63.7,63.98,32100.0,43.5396,43.7378,43.5396,43.731,32100.0
2006-08-18 11:10:00,63.99,63.99,63.73,63.83,23900.0,43.7378,43.7378,43.5601,43.6284,23900.0
2006-08-18 11:20:00,63.83,63.84,63.72,63.76,13900.0,43.6284,43.6353,43.5532,43.5806,13900.0
2006-08-18 11:30:00,63.76,63.95,63.76,63.93,17700.0,43.5806,43.7104,43.5806,43.6968,17700.0
2006-08-18 11:40:00,63.93,64.19,63.93,64.0,36900.0,43.6968,43.8745,43.6968,43.7446,36900.0
2006-08-18 11:50:00,64.0,64.17,63.9,63.92,20200.0,43.7446,43.8608,43.6763,43.6899,20200.0
2006-08-18 12:00:00,63.97,64.02,63.9,63.92,18700.0,43.7241,43.7583,43.6763,43.6899,18700.0
2006-08-18 12:10:00,63.92,63.98,63.88,63.93,8700.0,43.6899,43.731,43.6626,43.6968,8700.0
2006-08-18 12:20:00,63.91,63.96,63.84,63.87,15800.0,43.6831,43.7173,43.6353,43.6558,15800.0
2006-08-18 12:30:00,63.9,63.93,63.83,63.87,32100.0,43.6763,43.6968,43.6284,43.6558,32100.0
2006-08-18 12:40:00,63.86,63.87,63.71,63.74,37900.0,43.6489,43.6558,43.5464,43.5669,37900.0
2006-08-18 12:50:00,63.75,63.96,63.73,63.96,22100.0,43.5737,43.7173,43.5601,43.7173,22100.0
2006-08-18 13:00:00,63.96,64.0,63.83,63.88,25400.0,43.7173,43.7446,43.6284,43.6626,25400.0
2006-08-18 13:10:00,63.9,63.97,63.88,63.95,24300.0,43.6763,43.7241,43.6626,43.7104,24300.0
2006-08-18 13:20:00,63.97,64.04,63.9,63.93,15700.0,43.7241,43.772,43.6763,43.6968,15700.0
2006-08-18 13:30:00,63.94,64.18,63.94,64.18,16700.0,43.7036,43.8677,43.7036,43.8677,16700.0
2006-08-18 13:40:00,64.17,64.19,64.11,64.17,30800.0,43.8608,43.8745,43.8198,43.8608,30800.0
2006-08-18 13:50:00,64.19,64.29,64.17,64.22,18400.0,43.8745,43.9428,43.8608,43.895,18400.0
2006-08-18 14:00:00,64.21,64.21,63.77,63.77,43700.0,43.8882,43.8882,43.5874,43.5874,43700.0
2006-08-18 14:10:00,63.82,63.86,63.74,63.86,39100.0,43.6216,43.6489,43.5669,43.6489,39100.0
2006-08-18 14:20:00,63.86,63.89,63.6,63.74,57000.0,43.6489,43.6694,43.4712,43.5669,57000.0
2006-08-18 14:30:00,63.74,63.77,63.51,63.51,69700.0,43.5669,43.5874,43.4097,43.4097,69700.0
2006-08-18 14:40:00,63.52,63.55,63.44,63.5,65300.0,43.4165,43.437,43.3619,43.4029,65300.0
2006-08-18 14:50:00,63.5,63.59,63.48,63.59,54400.0,43.4029,43.4644,43.3892,43.4644,54400.0
2006-08-18 15:00:00,63.58,63.81,63.56,63.81,55300.0,43.4575,43.6148,43.4439,43.6148,55300.0
2006-08-18 15:10:00,63.81,63.96,63.8,63.85,48700.0,43.6148,43.7173,43.6079,43.6421,48700.0
2006-08-18 15:20:00,63.86,63.86,63.6,63.75,61700.0,43.6489,43.6489,43.4712,43.5737,61700.0
2006-08-18 15:30:00,63.77,63.77,63.72,63.76,52400.0,43.5874,43.5874,43.5532,43.5806,52400.0
2006-08-18 15:40:00,63.76,63.9,63.76,63.9,60000.0,43.5806,43.6763,43.5806,43.6763,60000.0
2006-08-18 15:50:00,63.91,63.99,63.83,63.83,101200.0,43.6831,43.7378,43.6284,43.6284,101200.0
2006-08-21 09:30:00,63.12,63.35,63.06,63.2,79000.0,43.1431,43.3003,43.1021,43.1978,79000.0
2006-08-21 09:40:00,63.19,63.35,62.81,62.86,73100.0,43.191,43.3003,42.9312,42.9654,73100.0
2006-08-21 09:50:00,62.86,62.97,62.61,62.69,65500.0,42.9654,43.0406,42.7945,42.8492,65500.0
2006-08-21 10:00:00,62.68,62.68,62.4,62.52,102300.0,42.8424,42.8424,42.651,42.733,102300.0
2006-08-21 10:10:00,62.52,62.79,62.5,62.79,64800.0,42.733,42.9176,42.7194,42.9176,64800.0
2006-08-21 10:20:00,62.79,62.98,62.78,62.92,52300.0,42.9176,43.0474,42.9107,43.0064,52300.0
2006-08-21 10:30:00,62.92,63.0,62.85,62.87,37700.0,43.0064,43.0611,42.9586,42.9723,37700.0
2006-08-21 10:40:00,62.85,62.98,62.7,62.81,45300.0,42.9586,43.0474,42.8561,42.9312,45300.0
2006-08-21 10:50:00,62.76,62.79,62.65,62.72,18900.0,42.8971,42.9176,42.8219,42.8697,18900.0
2006-08-21 11:00:00,62.73,62.73,62.52,62.7,41800.0,42.8766,42.8766,42.733,42.8561,41800.0
2006-08-21 11:10:00,62.73,62.93,62.72,62.82,32800.0,42.8766,43.0133,42.8697,42.9381,32800.0
2006-08-21 11:20:00,62.82,62.94,62.78,62.94,21900.0,42.9381,43.0201,42.9107,43.0201,21900.0
2006-08-21 11:30:00,62.91,62.99,62.86,62.92,32600.0,42.9996,43.0543,42.9654,43.0064,32600.0
2006-08-21 11:40:00,62.9,62.92,62.69,62.75,43300.0,42.9928,43.0064,42.8492,42.8902,43300.0
2006-08-21 11:50:00,62.75,62.78,62.65,62.72,38200.0,42.8902,42.9107,42.8219,42.8697,38200.0
2006-08-21 12:00:00,62.74,62.91,62.65,62.91,30500.0,42.8834,42.9996,42.8219,42.9996,30500.0
2006-08-21 12:10:00,62.91,62.93,62.75,62.77,25200.0,42.9996,43.0133,42.8902,42.9039,25200.0
2006-08-21 12:20:00,62.77,62.79,62.7,62.79,17100.0,42.9039,42.9176,42.8561,42.9176,17100.0
2006-08-21 12:30:00,62.79,62.8,62.73,62.78,20900.0,42.9176,42.9244,42.8766,42.9107,20900.0
2006-08-21 12:40:00,62.77,62.81,62.7,62.76,23100.0,42.9039,42.9312,42.8561,42.8971,23100.0
2006-08-21 12:50:00,62.77,62.88,62.77,62.78,31100.0,42.9039,42.9791,42.9039,42.9107,31100.0
2006-08-21 13:00:00,62.8,62.9,62.72,62.9,30600.0,42.9244,42.9928,42.8697,42.9928,30600.0
2006-08-21 13:10:00,62.9,62.9,62.78,62.85,24100.0,42.9928,42.9928,42.9107,42.9586,24100.0
2006-08-21 13:20:00,62.84,62.88,62.77,62.85,12000.0,42.9518,42.9791,42.9039,42.9586,12000.0
2006-08-21 13:30:00,62.85,63.0,62.83,62.88,18300.0,42.9586,43.0611,42.9449,42.9791,18300.0
2006-08-21 13:40:00,62.89,62.9,62.82,62.87,13000.0,42.9859,42.9928,42.9381,42.9723,13000.0
2006-08-21 13:50:00,62.88,62.94,62.87,62.94,18600.0,42.9791,43.0201,42.9723,43.0201,18600.0
2006-08-21 14:00:00,62.94,63.23,62.93,63.16,58600.0,43.0201,43.2183,43.0133,43.1705,58600.0
2006-08-21 14:10:00,63.16,63.17,62.98,63.05,40300.0,43.1705,43.1773,43.0474,43.0953,40300.0
2006-08-21 14:20:00,63.01,63.1,63.0,63.07,24900.0,43.0679,43.1295,43.0611,43.109,24900.0
2006-08-21 14:30:00,63.09,63.13,63.0,63.13,9500.0,43.1226,43.15,43.0611,43.15,9500.0
2006-08-21 14:40:00,63.12,63.13,62.88,62.97,20200.0,43.1431,43.15,42.9791,43.0406,20200.0
2006-08-21 14:50:00,62.97,63.15,62.94,63.12,14200.0,43.0406,43.1636,43.0201,43.1431,14200.0
2006-08-21 15:00:00,63.13,63.15,62.96,63.01,13800.0,43.15,43.1636,43.0338,43.0679,13800.0
2006-08-21 15:10:00,63.01,63.15,63.01,63.1,13900.0,43.0679,43.1636,43.0679,43.1295,13900.0
2006-08-21 15:20:00,63.1,63.23,63.03,63.07,18800.0,43.1295,43.2183,43.0816,43.109,18800.0
2006-08-21 15:30:00,63.07,63.2,62.97,63.2,26200.0,43.109,43.1978,43.0406,43.1978,26200.0
2006-08-21 15:40:00,63.2,63.21,63.0,63.08,37600.0,43.1978,43.2046,43.0611,43.1158,37600.0
2006-08-21 15:50:00,63.08,63.11,63.0,63.02,50600.0,43.1158,43.1363,43.0611,43.0748,50600.0
2006-08-22 09:30:00,62.6,62.82,62.44,62.72,54100.0,42.7877,42.9381,42.6783,42.8697,54100.0
2006-08-22 09:40:00,62.7,62.88,62.48,62.49,49100.0,42.8561,42.9791,42.7057,42.7125,49100.0
2006-08-22 09:50:00,62.49,62.69,62.34,62.34,44500.0,42.7125,42.8492,42.61,42.61,44500.0
2006-08-22 10:00:00,62.37,62.5,62.3,62.5,62200.0,42.6305,42.7194,42.5827,42.7194,62200.0
2006-08-22 10:10:00,62.5,62.55,62.22,62.35,62600.0,42.7194,42.7535,42.528,42.6168,62600.0
2006-08-22 10:20:00,62.34,62.41,62.28,62.31,18000.0,42.61,42.6578,42.569,42.5895,18000.0
2006-08-22 10:30:00,62.3,62.33,62.04,62.13,51500.0,42.5827,42.6032,42.4049,42.4665,51500.0
2006-08-22 10:40:00,62.1,62.33,62.06,62.3,51700.0,42.446,42.6032,42.4186,42.5827,51700.0
2006-08-22 10:50:00,62.29,62.45,62.29,62.33,25900.0,42.5758,42.6852,42.5758,42.6032,25900.0
2006-08-22 11:00:00,62.33,62.42,62.31,62.42,23800.0,42.6032,42.6647,42.5895,42.6647,23800.0
2006-08-22 11:10:00,62.42,62.47,62.35,62.44,26200.0,42.6647,42.6989,42.6168,42.6783,26200.0
2006-08-22 11:20:00,62.43,62.61,62.43,62.61,43500.0,42.6715,42.7945,42.6715,42.7945,43500.0
2006-08-22 11:30:00,62.59,62.65,62.55,62.57,25600.0,42.7809,42.8219,42.7535,42.7672,25600.0
2006-08-22 11:40:00,62.58,62.6,62.51,62.58,15700.0,42.774,42.7877,42.7262,42.774,15700.0
2006-08-22 11:50:00,62.58,62.59,62.43,62.46,18200.0,42.774,42.7809,42.6715,42.692,18200.0
2006-08-22 12:00:00,62.43,62.44,62.28,62.3,41600.0,42.6715,42.6783,42.569,42.5827,41600.0
2006-08-22 12:10:00,62.31,62.32,62.17,62.2,39500.0,42.5895,42.5963,42.4938,42.5143,39500.0
2006-08-22 12:20:00,62.2,62.24,62.14,62.15,13400.0,42.5143,42.5416,42.4733,42.4801,13400.0
2006-08-22 12:30:00,62.15,62.19,62.13,62.16,19400.0,42.4801,42.5075,42.4665,42.487,19400.0
2006-08-22 12:40:00,62.14,62.26,62.12,62.21,25800.0,42.4733,42.5553,42.4596,42.5211,25800.0
2006-08-22 12:50:00,62.2,62.22,62.12,62.21,25800.0,42.5143,42.528,42.4596,42.5211,25800.0
2006-08-22 13:00:00,62.2,62.2,61.86,61.87,43000.0,42.5143,42.5143,42.2819,42.2887,43000.0
2006-08-22 13:10:00,61.88,61.97,61.8,61.97,46100.0,42.2956,42.3571,42.2409,42.3571,46100.0
2006-08-22 13:20:00,61.98,61.99,61.8,61.97,11700.0,42.3639,42.3708,42.2409,42.3571,11700.0
2006-08-22 13:30:00,61.97,61.97,61.78,61.8,26300.0,42.3571,42.3571,42.2272,42.2409,26300.0
2006-08-22 13:40:00,61.83,61.84,61.72,61.75,28600.0,42.2614,42.2682,42.1862,42.2067,28600.0
2006-08-22 13:50:00,61.78,62.05,61.78,61.94,56300.0,42.2272,42.4118,42.2272,42.3366,56300.0
2006-08-22 14:00:00,61.98,62.0,61.88,61.89,19400.0,42.3639,42.3776,42.2956,42.3024,19400.0
2006-08-22 14:10:00,61.9,62.01,61.87,61.98,29700.0,42.3093,42.3844,42.2887,42.3639,29700.0
2006-08-22 14:20:00,61.98,61.99,61.81,61.84,28100.0,42.3639,42.3708,42.2477,42.2682,28100.0
2006-08-22 14:30:00,61.84,61.87,61.72,61.81,27900.0,42.2682,42.2887,42.1862,42.2477,27900.0
2006-08-22 14:40:00,61.81,61.83,61.73,61.81,39700.0,42.2477,42.2614,42.1931,42.2477,39700.0
2006-08-22 14:50:00,61.81,61.98,61.78,61.91,35800.0,42.2477,42.3639,42.2272,42.3161,35800.0
2006-08-22 15:00:00,61.9,61.96,61.83,61.86,50200.0,42.3093,42.3503,42.2614,42.2819,50200.0
2006-08-22 15:10:00,61.86,61.9,61.83,61.89,54600.0,42.2819,42.3093,42.2614,42.3024,54600.0
2006-08-22 15:20:00,61.9,62.03,61.79,61.93,110200.0,42.3093,42.3981,42.2341,42.3298,110200.0
2006-08-22 15:30:00,61.92,62.02,61.89,62.0,188600.0,42.3229,42.3913,42.3024,42.3776,188600.0
2006-08-22 15:40:00,62.0,62.15,61.98,62.06,96000.0,42.3776,42.4801,42.3639,42.4186,96000.0
2006-08-22 15:50:00,62.07,62.22,62.06,62.12,132500.0,42.4254,42.528,42.4186,42.4596,132500.0
2006-08-23 09:30:00,62.35,62.39,62.0,62.32,32500.0,42.6168,42.6442,42.3776,42.5963,32500.0
2006-08-23 09:40:00,62.28,62.33,62.18,62.3,13600.0,42.569,42.6032,42.5006,42.5827,13600.0
2006-08-23 09:50:00,62.29,62.59,62.25,62.59,27100.0,42.5758,42.7809,42.5485,42.7809,27100.0
2006-08-23 10:00:00,62.56,62.6,62.45,62.5,45600.0,42.7604,42.7877,42.6852,42.7194,45600.0
2006-08-23 10:10:00,62.48,62.56,62.4,62.48,42700.0,42.7057,42.7604,42.651,42.7057,42700.0
2006-08-23 10:20:00,62.49,62.49,62.37,62.43,34100.0,42.7125,42.7125,42.6305,42.6715,34100.0
2006-08-23 10:30:00,62.43,62.51,62.39,62.41,34500.0,42.6715,42.7262,42.6442,42.6578,34500.0
2006-08-23 10:40:00,62.42,62.49,62.2,62.25,18300.0,42.6647,42.7125,42.5143,42.5485,18300.0
2006-08-23 10:50:00,62.22,62.37,62.22,62.33,9900.0,42.528,42.6305,42.528,42.6032,9900.0
2006-08-23 11:00:00,62.35,62.41,62.24,62.28,27800.0,42.6168,42.6578,42.5416,42.569,27800.0
2006-08-23 11:10:00,62.28,62.45,62.2,62.24,26700.0,42.569,42.6852,42.5143,42.5416,26700.0
2006-08-23 11:20:00,62.27,62.36,62.27,62.36,5200.0,42.5622,42.6237,42.5622,42.6237,5200.0
2006-08-23 11:30:00,62.39,62.39,62.13,62.16,11400.0,42.6442,42.6442,42.4665,42.487,11400.0
2006-08-23 11:40:00,62.15,62.28,62.15,62.25,7500.0,42.4801,42.569,42.4801,42.5485,7500.0
2006-08-23 11:50:00,62.25,62.46,62.25,62.41,17800.0,42.5485,42.692,42.5485,42.6578,17800.0
2006-08-23 12:00:00,62.4,62.41,62.3,62.3,7000.0,42.651,42.6578,42.5827,42.5827,7000.0
2006-08-23 12:10:00,62.27,62.34,62.23,62.28,8700.0,42.5622,42.61,42.5348,42.569,8700.0
2006-08-23 12:20:00,62.28,62.28,62.15,62.19,8400.0,42.569,42.569,42.4801,42.5075,8400.0
2006-08-23 12:30:00,62.17,62.3,62.17,62.29,16100.0,42.4938,42.5827,42.4938,42.5758,16100.0
2006-08-23 12:40:00,62.25,62.31,62.25,62.3,4700.0,42.5485,42.5895,42.5485,42.5827,4700.0
2006-08-23 12:50:00,62.28,62.3,62.21,62.22,14800.0,42.569,42.5827,42.5211,42.528,14800.0
2006-08-23 13:00:00,62.23,62.24,62.1,62.13,20200.0,42.5348,42.5416,42.446,42.4665,20200.0
2006-08-23 13:10:00,62.11,62.17,62.1,62.11,11000.0,42.4528,42.4938,42.446,42.4528,11000.0
2006-08-23 13:20:00,62.11,62.16,62.1,62.11,6700.0,42.4528,42.487,42.446,42.4528,6700.0
2006-08-23 13:30:00,62.11,62.12,61.95,61.98,14100.0,42.4528,42.4596,42.3434,42.3639,14100.0
2006-08-23 13:40:00,61.98,62.0,61.65,61.7,33500.0,42.3639,42.3776,42.1384,42.1725,33500.0
2006-08-23 13:50:00,61.7,61.79,61.7,61.72,25700.0,42.1725,42.2341,42.1725,42.1862,25700.0
2006-08-23 14:00:00,61.71,61.76,61.64,61.66,20900.0,42.1794,42.2136,42.1315,42.1452,20900.0
2006-08-23 14:10:00,61.68,61.76,61.59,61.6,20000.0,42.1589,42.2136,42.0974,42.1042,20000.0
2006-08-23 14:20:00,61.6,61.72,61.52,61.52,27100.0,42.1042,42.1862,42.0495,42.0495,27100.0
2006-08-23 14:30:00,61.52,61.74,61.52,61.68,38500.0,42.0495,42.1999,42.0495,42.1589,38500.0
2006-08-23 14:40:00,61.69,61.8,61.65,61.76,75500.0,42.1657,42.2409,42.1384,42.2136,75500.0
2006-08-23 14:50:00,61.78,61.82,61.71,61.8,22300.0,42.2272,42.2546,42.1794,42.2409,22300.0
2006-08-23 15:00:00,61.78,62.0,61.75,61.94,32100.0,42.2272,42.3776,42.2067,42.3366,32100.0
2006-08-23 15:10:00,61.91,62.05,61.88,62.05,15600.0,42.3161,42.4118,42.2956,42.4118,15600.0
2006-08-23 15:20:00,62.05,62.07,61.95,62.0,12100.0,42.4118,42.4254,42.3434,42.3776,12100.0
2006-08-23 15:30:00,61.99,62.14,61.91,62.07,19900.0,42.3708,42.4733,42.3161,42.4254,19900.0
2006-08-23 15:40:00,62.1,62.15,61.99,62.0,33900.0,42.446,42.4801,42.3708,42.3776,33900.0
2006-08-23 15:50:00,62.0,62.1,61.89,62.0,45600.0,42.3776,42.446,42.3024,42.3776,45600.0
2006-08-24 09:30:00,62.12,62.12,61.32,61.42,59800.0,42.4596,42.4596,41.9128,41.9812,59800.0
2006-08-24 09:40:00,61.42,61.5,61.25,61.4,164500.0,41.9812,42.0358,41.865,41.9675,164500.0
2006-08-24 09:50:00,61.33,61.38,61.13,61.16,69000.0,41.9197,41.9538,41.7829,41.8035,69000.0
2006-08-24 10:00:00,61.16,61.17,60.65,60.72,117300.0,41.8035,41.8103,41.4549,41.5027,117300.0
2006-08-24 10:10:00,60.72,60.91,60.72,60.88,74900.0,41.5027,41.6326,41.5027,41.6121,74900.0
2006-08-24 10:20:00,60.87,60.88,60.58,60.61,75800.0,41.6052,41.6121,41.407,41.4275,75800.0
2006-08-24 10:30:00,60.59,60.69,60.55,60.64,43500.0,41.4139,41.4822,41.3865,41.448,43500.0
2006-08-24 10:40:00,60.64,60.84,60.57,60.73,63700.0,41.448,41.5847,41.4002,41.5095,63700.0
2006-08-24 10:50:00,60.74,61.0,60.74,60.79,39000.0,41.5164,41.6941,41.5164,41.5506,39000.0
2006-08-24 11:00:00,60.76,60.9,60.7,60.79,57900.0,41.5301,41.6257,41.489,41.5506,57900.0
2006-08-24 11:10:00,60.8,60.93,60.76,60.9,46800.0,41.5574,41.6462,41.5301,41.6257,46800.0
2006-08-24 11:20:00,60.87,61.02,60.87,60.97,31800.0,41.6052,41.7078,41.6052,41.6736,31800.0
2006-08-24 11:30:00,60.97,61.03,60.93,61.01,66700.0,41.6736,41.7146,41.6462,41.7009,66700.0
2006-08-24 11:40:00,60.98,61.02,60.79,60.82,43900.0,41.6804,41.7078,41.5506,41.5711,43900.0
2006-08-24 11:50:00,60.83,60.92,60.8,60.8,22200.0,41.5779,41.6394,41.5574,41.5574,22200.0
2006-08-24 12:00:00,60.8,60.8,60.61,60.65,54100.0,41.5574,41.5574,41.4275,41.4549,54100.0
2006-08-24 12:10:00,60.65,60.8,60.63,60.77,19500.0,41.4549,41.5574,41.4412,41.5369,19500.0
2006-08-24 12:20:00,60.76,60.77,60.67,60.7,31700.0,41.5301,41.5369,41.4685,41.489,31700.0
2006-08-24 12:30:00,60.7,60.83,60.69,60.83,32800.0,41.489,41.5779,41.4822,41.5779,32800.0
2006-08-24 12:40:00,60.82,60.82,60.71,60.81,22400.0,41.5711,41.5711,41.4959,41.5642,22400.0
2006-08-24 12:50:00,60.81,60.93,60.77,60.82,26500.0,41.5642,41.6462,41.5369,41.5711,26500.0
2006-08-24 13:00:00,60.81,60.87,60.71,60.78,20500.0,41.5642,41.6052,41.4959,41.5437,20500.0
2006-08-24 13:10:00,60.8,60.83,60.73,60.82,24700.0,41.5574,41.5779,41.5095,41.5711,24700.0
2006-08-24 13:20:00,60.83,60.94,60.7,60.76,56600.0,41.5779,41.6531,41.489,41.5301,56600.0
2006-08-24 13:30:00,60.77,60.86,60.75,60.76,23100.0,41.5369,41.5984,41.5232,41.5301,23100.0
2006-08-24 13:40:00,60.75,60.79,60.65,60.77,33200.0,41.5232,41.5506,41.4549,41.5369,33200.0
2006-08-24 13:50:00,60.77,60.83,60.64,60.67,44000.0,41.5369,41.5779,41.448,41.4685,44000.0
2006-08-24 14:00:00,60.67,60.87,60.66,60.87,35800.0,41.4685,41.6052,41.4617,41.6052,35800.0
2006-08-24 14:10:00,60.88,61.02,60.83,60.94,60800.0,41.6121,41.7078,41.5779,41.6531,60800.0
2006-08-24 14:20:00,60.96,61.03,60.89,60.98,25400.0,41.6668,41.7146,41.6189,41.6804,25400.0
2006-08-24 14:30:00,60.98,61.17,60.96,61.15,41000.0,41.6804,41.8103,41.6668,41.7966,41000.0
2006-08-24 14:40:00,61.14,61.22,61.08,61.21,14700.0,41.7898,41.8445,41.7488,41.8376,14700.0
2006-08-24 14:50:00,61.2,61.36,61.2,61.32,39100.0,41.8308,41.9402,41.8308,41.9128,39100.0
2006-08-24 15:00:00,61.34,61.43,61.33,61.43,37100.0,41.9265,41.988,41.9197,41.988,37100.0
2006-08-24 15:10:00,61.45,61.46,61.23,61.26,60800.0,42.0017,42.0085,41.8513,41.8718,60800.0
2006-08-24 15:20:00,61.24,61.31,61.19,61.22,45400.0,41.8581,41.906,41.824,41.8445,45400.0
2006-08-24 15:30:00,61.22,61.26,61.12,61.16,35400.0,41.8445,41.8718,41.7761,41.8035,35400.0
2006-08-24 15:40:00,61.15,61.16,60.98,61.07,61000.0,41.7966,41.8035,41.6804,41.7419,61000.0
2006-08-24 15:50:00,61.07,61.12,60.91,61.12,63900.0,41.7419,41.7761,41.6326,41.7761,63900.0
2006-08-25 09:30:00,60.76,60.87,60.5,60.66,41000.0,41.6485,41.7239,41.4702,41.5799,41000.0
2006-08-25 09:40:00,60.69,60.99,60.69,60.97,40500.0,41.6005,41.8061,41.6005,41.7924,40500.0
2006-08-25 09:50:00,60.98,61.2,60.9,61.16,46300.0,41.7993,41.9501,41.7444,41.9226,46300.0
2006-08-25 10:00:00,61.17,61.65,61.13,61.62,65400.0,41.9295,42.2585,41.9021,42.238,65400.0
2006-08-25 10:10:00,61.65,61.8,61.45,61.45,69300.0,42.2585,42.3613,42.1214,42.1214,69300.0
2006-08-25 10:20:00,61.46,61.46,61.22,61.22,23500.0,42.1283,42.1283,41.9638,41.9638,23500.0
2006-08-25 10:30:00,61.28,61.33,61.07,61.15,24100.0,42.0049,42.0392,41.8609,41.9158,24100.0
2006-08-25 10:40:00,61.17,61.2,61.1,61.1,11000.0,41.9295,41.9501,41.8815,41.8815,11000.0
2006-08-25 10:50:00,61.11,61.14,60.89,61.03,26700.0,41.8884,41.9089,41.7376,41.8335,26700.0
2006-08-25 11:00:00,61.02,61.11,60.95,61.11,16200.0,41.8267,41.8884,41.7787,41.8884,16200.0
2006-08-25 11:10:00,61.12,61.25,61.0,61.0,17500.0,41.8952,41.9843,41.813,41.813,17500.0
2006-08-25 11:20:00,61.0,61.07,60.94,61.06,19800.0,41.813,41.8609,41.7718,41.8541,19800.0
2006-08-25 11:30:00,61.04,61.04,60.73,60.78,31100.0,41.8404,41.8404,41.6279,41.6622,31100.0
2006-08-25 11:40:00,60.78,60.81,60.65,60.74,22100.0,41.6622,41.6827,41.5731,41.6347,22100.0
2006-08-25 11:50:00,60.75,60.86,60.72,60.79,18200.0,41.6416,41.717,41.621,41.669,18200.0
2006-08-25 12:00:00,60.76,60.81,60.64,60.78,16700.0,41.6485,41.6827,41.5662,41.6622,16700.0
2006-08-25 12:10:00,60.8,60.8,60.67,60.67,13800.0,41.6759,41.6759,41.5868,41.5868,13800.0
2006-08-25 12:20:00,60.64,60.71,60.64,60.7,6100.0,41.5662,41.6142,41.5662,41.6073,6100.0
2006-08-25 12:30:00,60.7,60.7,60.55,60.56,15400.0,41.6073,41.6073,41.5045,41.5114,15400.0
2006-08-25 12:40:00,60.56,60.58,60.5,60.52,16900.0,41.5114,41.5251,41.4702,41.4839,16900.0
2006-08-25 12:50:00,60.51,60.63,60.51,60.61,11200.0,41.4771,41.5593,41.4771,41.5456,11200.0
2006-08-25 13:00:00,60.6,60.64,60.55,60.63,11300.0,41.5388,41.5662,41.5045,41.5593,11300.0
2006-08-25 13:10:00,60.63,60.73,60.63,60.73,13600.0,41.5593,41.6279,41.5593,41.6279,13600.0
2006-08-25 13:20:00,60.73,60.86,60.7,60.86,17500.0,41.6279,41.717,41.6073,41.717,17500.0
2006-08-25 13:30:00,60.86,60.95,60.86,60.92,14000.0,41.717,41.7787,41.717,41.7581,14000.0
2006-08-25 13:40:00,60.92,61.06,60.89,61.03,63700.0,41.7581,41.8541,41.7376,41.8335,63700.0
2006-08-25 13:50:00,61.05,61.15,61.03,61.13,26600.0,41.8472,41.9158,41.8335,41.9021,26600.0
2006-08-25 14:00:00,61.15,61.19,61.09,61.1,14900.0,41.9158,41.9432,41.8747,41.8815,14900.0
2006-08-25 14:10:00,61.11,61.12,61.05,61.06,15200.0,41.8884,41.8952,41.8472,41.8541,15200.0
2006-08-25 14:20:00,61.09,61.16,60.99,61.16,26800.0,41.8747,41.9226,41.8061,41.9226,26800.0
2006-08-25 14:30:00,61.16,61.35,61.16,61.26,22600.0,41.9226,42.0529,41.9226,41.9912,22600.0
2006-08-25 14:40:00,61.26,61.32,61.19,61.3,40800.0,41.9912,42.0323,41.9432,42.0186,40800.0
2006-08-25 14:50:00,61.3,61.32,61.26,61.28,24000.0,42.0186,42.0323,41.9912,42.0049,24000.0
2006-08-25 15:00:00,61.28,61.29,61.2,61.29,57700.0,42.0049,42.0117,41.9501,42.0117,57700.0
2006-08-25 15:10:00,61.3,61.42,61.27,61.36,24400.0,42.0186,42.1009,41.998,42.0597,24400.0
2006-08-25 15:20:00,61.38,61.55,61.34,61.41,39400.0,42.0734,42.19,42.046,42.094,39400.0
2006-08-25 15:30:00,61.41,61.51,61.36,61.51,18100.0,42.094,42.1626,42.0597,42.1626,18100.0
2006-08-25 15:40:00,61.51,61.51,61.43,61.45,32700.0,42.1626,42.1626,42.1077,42.1214,32700.0
2006-08-25 15:50:00,61.45,61.45,61.33,61.38,60400.0,42.1214,42.1214,42.0392,42.0734,60400.0
2006-08-28 09:30:00,61.38,61.77,61.38,61.7,52900.0,42.0734,42.3408,42.0734,42.2928,52900.0
2006-08-28 09:40:00,61.7,61.71,61.42,61.59,47500.0,42.2928,42.2996,42.1009,42.2174,47500.0
2006-08-28 09:50:00,61.63,61.8,61.57,61.69,137600.0,42.2448,42.3613,42.2037,42.2859,137600.0
2006-08-28 10:00:00,61.69,62.12,61.67,62.1,81100.0,42.2859,42.5807,42.2722,42.567,81100.0
2006-08-28 10:10:00,62.1,62.1,61.99,62.04,60700.0,42.567,42.567,42.4916,42.5258,60700.0
2006-08-28 10:20:00,62.04,62.27,62.01,62.24,71800.0,42.5258,42.6835,42.5053,42.6629,71800.0
2006-08-28 10:30:00,62.24,62.45,62.15,62.38,99200.0,42.6629,42.8069,42.6012,42.7589,99200.0
2006-08-28 10:40:00,62.37,62.4,62.25,62.28,14500.0,42.752,42.7726,42.6698,42.6904,14500.0
2006-08-28 10:50:00,62.25,62.34,62.21,62.33,20300.0,42.6698,42.7315,42.6424,42.7246,20300.0
2006-08-28 11:00:00,62.34,62.4,62.16,62.3,46500.0,42.7315,42.7726,42.6081,42.7041,46500.0
2006-08-28 11:10:00,62.3,62.36,62.21,62.27,22200.0,42.7041,42.7452,42.6424,42.6835,22200.0
2006-08-28 11:20:00,62.27,62.27,62.06,62.07,14200.0,42.6835,42.6835,42.5396,42.5464,14200.0
2006-08-28 11:30:00,62.11,62.2,62.1,62.15,16800.0,42.5738,42.6355,42.567,42.6012,16800.0
2006-08-28 11:40:00,62.12,62.2,62.1,62.18,25000.0,42.5807,42.6355,42.567,42.6218,25000.0
2006-08-28 11:50:00,62.19,62.34,62.19,62.29,26300.0,42.6287,42.7315,42.6287,42.6972,26300.0
2006-08-28 12:00:00,62.28,62.32,62.08,62.16,14700.0,42.6904,42.7178,42.5533,42.6081,14700.0
2006-08-28 12:10:00,62.16,62.35,62.16,62.34,13700.0,42.6081,42.7383,42.6081,42.7315,13700.0
2006-08-28 12:20:00,62.33,62.41,62.25,62.28,11300.0,42.7246,42.7795,42.6698,42.6904,11300.0
2006-08-28 12:30:00,62.27,62.31,62.15,62.16,7300.0,42.6835,42.7109,42.6012,42.6081,7300.0
2006-08-28 12:40:00,62.18,62.25,62.16,62.2,5800.0,42.6218,42.6698,42.6081,42.6355,5800.0
2006-08-28 12:50:00,62.21,62.21,62.01,62.1,11200.0,42.6424,42.6424,42.5053,42.567,11200.0
2006-08-28 13:00:00,62.09,62.17,62.08,62.13,10500.0,42.5601,42.615,42.5533,42.5875,10500.0
2006-08-28 13:10:00,62.14,62.2,62.14,62.18,7100.0,42.5944,42.6355,42.5944,42.6218,7100.0
2006-08-28 13:20:00,62.18,62.27,62.1,62.26,13300.0,42.6218,42.6835,42.567,42.6766,13300.0
2006-08-28 13:30:00,62.26,62.28,62.11,62.14,8600.0,42.6766,42.6904,42.5738,42.5944,8600.0
2006-08-28 13:40:00,62.11,62.19,62.05,62.15,21500.0,42.5738,42.6287,42.5327,42.6012,21500.0
2006-08-28 13:50:00,62.11,62.16,62.07,62.11,12500.0,42.5738,42.6081,42.5464,42.5738,12500.0
2006-08-28 14:00:00,62.11,62.37,62.11,62.23,17500.0,42.5738,42.752,42.5738,42.6561,17500.0
2006-08-28 14:10:00,62.23,62.27,62.13,62.13,12100.0,42.6561,42.6835,42.5875,42.5875,12100.0
2006-08-28 14:20:00,62.16,62.19,62.1,62.1,11600.0,42.6081,42.6287,42.567,42.567,11600.0
2006-08-28 14:30:00,62.12,62.14,62.04,62.08,27900.0,42.5807,42.5944,42.5258,42.5533,27900.0
2006-08-28 14:40:00,62.05,62.11,62.0,62.02,14900.0,42.5327,42.5738,42.4984,42.5121,14900.0
2006-08-28 14:50:00,62.07,62.16,62.04,62.13,19100.0,42.5464,42.6081,42.5258,42.5875,19100.0
2006-08-28 15:00:00,62.16,62.29,62.16,62.27,33200.0,42.6081,42.6972,42.6081,42.6835,33200.0
2006-08-28 15:10:00,62.29,62.37,62.22,62.36,30500.0,42.6972,42.752,42.6492,42.7452,30500.0
2006-08-28 15:20:00,62.34,62.55,62.33,62.42,49400.0,42.7315,42.8754,42.7246,42.7863,49400.0
2006-08-28 15:30:00,62.42,62.42,62.01,62.03,30100.0,42.7863,42.7863,42.5053,42.519,30100.0
2006-08-28 15:40:00,62.03,62.08,61.93,61.96,77200.0,42.519,42.5533,42.4504,42.471,77200.0
2006-08-28 15:50:00,61.96,62.14,61.9,62.14,93200.0,42.471,42.5944,42.4299,42.5944,93200.0
2006-08-29 09:30:00,61.93,62.62,61.72,62.58,83500.0,42.4504,42.9234,42.3065,42.896,83500.0
2006-08-29 09:40:00,62.53,62.8,62.31,62.8,65900.0,42.8617,43.0468,42.7109,43.0468,65900.0
2006-08-29 09:50:00,62.79,62.79,62.26,62.44,47400.0,43.0399,43.0399,42.6766,42.8,47400.0
2006-08-29 10:00:00,62.44,62.67,62.19,62.33,85700.0,42.8,42.9577,42.6287,42.7246,85700.0
2006-08-29 10:10:00,62.33,62.46,62.16,62.19,46300.0,42.7246,42.8137,42.6081,42.6287,46300.0
2006-08-29 10:20:00,62.19,62.19,61.95,61.96,44400.0,42.6287,42.6287,42.4642,42.471,44400.0
2006-08-29 10:30:00,61.94,61.94,61.67,61.69,20600.0,42.4573,42.4573,42.2722,42.2859,20600.0
2006-08-29 10:40:00,61.69,62.0,61.64,61.86,34000.0,42.2859,42.4984,42.2517,42.4025,34000.0
2006-08-29 10:50:00,61.9,61.94,61.7,61.81,38100.0,42.4299,42.4573,42.2928,42.3682,38100.0
2006-08-29 11:00:00,61.81,61.91,61.7,61.73,24400.0,42.3682,42.4367,42.2928,42.3134,24400.0
2006-08-29 11:10:00,61.71,61.84,61.55,61.75,22600.0,42.2996,42.3888,42.19,42.3271,22600.0
2006-08-29 11:20:00,61.73,61.9,61.71,61.82,38900.0,42.3134,42.4299,42.2996,42.375,38900.0
2006-08-29 11:30:00,61.82,61.87,61.77,61.8,27900.0,42.375,42.4093,42.3408,42.3613,27900.0
2006-08-29 11:40:00,61.81,61.81,61.49,61.52,38200.0,42.3682,42.3682,42.1488,42.1694,38200.0
2006-08-29 11:50:00,61.52,61.52,61.41,61.44,11900.0,42.1694,42.1694,42.094,42.1146,11900.0
2006-08-29 12:00:00,61.44,61.66,61.43,61.65,28200.0,42.1146,42.2654,42.1077,42.2585,28200.0
2006-08-29 12:10:00,61.66,61.75,61.63,61.68,20800.0,42.2654,42.3271,42.2448,42.2791,20800.0
2006-08-29 12:20:00,61.65,61.89,61.65,61.83,11300.0,42.2585,42.423,42.2585,42.3819,11300.0
2006-08-29 12:30:00,61.81,61.89,61.81,61.85,6900.0,42.3682,42.423,42.3682,42.3956,6900.0
2006-08-29 12:40:00,61.85,61.9,61.82,61.83,21700.0,42.3956,42.4299,42.375,42.3819,21700.0
2006-08-29 12:50:00,61.83,61.88,61.83,61.88,23900.0,42.3819,42.4162,42.3819,42.4162,23900.0
2006-08-29 13:00:00,61.84,61.87,61.78,61.78,12000.0,42.3888,42.4093,42.3476,42.3476,12000.0
2006-08-29 13:10:00,61.78,61.85,61.72,61.83,5700.0,42.3476,42.3956,42.3065,42.3819,5700.0
2006-08-29 13:20:00,61.82,61.84,61.75,61.77,8800.0,42.375,42.3888,42.3271,42.3408,8800.0
2006-08-29 13:30:00,61.79,61.79,61.71,61.72,16200.0,42.3545,42.3545,42.2996,42.3065,16200.0
2006-08-29 13:40:00,61.73,61.79,61.72,61.75,12500.0,42.3134,42.3545,42.3065,42.3271,12500.0
2006-08-29 13:50:00,61.75,61.77,61.7,61.74,14600.0,42.3271,42.3408,42.2928,42.3202,14600.0
2006-08-29 14:00:00,61.74,62.06,61.64,61.93,42200.0,42.3202,42.5396,42.2517,42.4504,42200.0
2006-08-29 14:10:00,61.99,62.28,61.93,62.02,35700.0,42.4916,42.6904,42.4504,42.5121,35700.0
2006-08-29 14:20:00,62.02,62.05,61.92,61.97,26700.0,42.5121,42.5327,42.4436,42.4779,26700.0
2006-08-29 14:30:00,62.0,62.3,62.0,62.29,27200.0,42.4984,42.7041,42.4984,42.6972,27200.0
2006-08-29 14:40:00,62.28,62.38,62.2,62.2,29800.0,42.6904,42.7589,42.6355,42.6355,29800.0
2006-08-29 14:50:00,62.2,62.24,62.1,62.21,46100.0,42.6355,42.6629,42.567,42.6424,46100.0
2006-08-29 15:00:00,62.22,62.23,62.1,62.18,32200.0,42.6492,42.6561,42.567,42.6218,32200.0
2006-08-29 15:10:00,62.2,62.37,62.16,62.32,24300.0,42.6355,42.752,42.6081,42.7178,24300.0
2006-08-29 15:20:00,62.35,62.74,62.35,62.58,72600.0,42.7383,43.0057,42.7383,42.896,72600.0
2006-08-29 15:30:00,62.55,62.86,62.54,62.84,69400.0,42.8754,43.0879,42.8686,43.0742,69400.0
2006-08-29 15:40:00,62.85,62.95,62.77,62.79,99400.0,43.0811,43.1496,43.0262,43.0399,99400.0
2006-08-29 15:50:00,62.79,62.94,62.74,62.94,139300.0,43.0399,43.1428,43.0057,43.1428,139300.0
2006-08-30 09:30:00,63.0,63.13,62.79,62.83,42500.0,43.1839,43.273,43.0399,43.0674,42500.0
2006-08-30 09:40:00,62.87,62.89,62.5,62.55,31100.0,43.0948,43.1085,42.8412,42.8754,31100.0
2006-08-30 09:50:00,62.55,62.83,62.55,62.62,43400.0,42.8754,43.0674,42.8754,42.9234,43400.0
2006-08-30 10:00:00,62.62,62.86,62.6,62.73,36100.0,42.9234,43.0879,42.9097,42.9988,36100.0
2006-08-30 10:10:00,62.73,62.9,62.64,62.84,34000.0,42.9988,43.1153,42.9371,43.0742,34000.0
2006-08-30 10:20:00,62.82,63.0,62.82,62.89,35400.0,43.0605,43.1839,43.0605,43.1085,35400.0
2006-08-30 10:30:00,62.93,63.15,62.93,63.13,53700.0,43.1359,43.2867,43.1359,43.273,53700.0
2006-08-30 10:40:00,63.13,63.17,63.09,63.13,13900.0,43.273,43.3004,43.2456,43.273,13900.0
2006-08-30 10:50:00,63.14,63.2,62.9,63.2,27700.0,43.2798,43.321,43.1153,43.321,27700.0
2006-08-30 11:00:00,63.19,63.39,63.15,63.37,40700.0,43.3141,43.4512,43.2867,43.4375,40700.0
2006-08-30 11:10:00,63.36,63.45,63.34,63.37,25400.0,43.4306,43.4923,43.4169,43.4375,25400.0
2006-08-30 11:20:00,63.39,63.39,63.21,63.21,28700.0,43.4512,43.4512,43.3278,43.3278,28700.0
2006-08-30 11:30:00,63.21,63.21,62.84,62.85,18200.0,43.3278,43.3278,43.0742,43.0811,18200.0
2006-08-30 11:40:00,62.85,62.91,62.81,62.9,35300.0,43.0811,43.1222,43.0536,43.1153,35300.0
2006-08-30 11:50:00,62.9,62.99,62.81,62.99,52500.0,43.1153,43.177,43.0536,43.177,52500.0
2006-08-30 12:00:00,63.0,63.15,63.0,63.11,21600.0,43.1839,43.2867,43.1839,43.2593,21600.0
2006-08-30 12:10:00,63.1,63.11,62.96,62.96,37000.0,43.2524,43.2593,43.1565,43.1565,37000.0
2006-08-30 12:20:00,63.0,63.03,62.98,62.99,47700.0,43.1839,43.2044,43.1702,43.177,47700.0
2006-08-30 12:30:00,63.01,63.05,62.94,63.03,31500.0,43.1907,43.2182,43.1428,43.2044,31500.0
2006-08-30 12:40:00,63.04,63.05,63.0,63.03,4800.0,43.2113,43.2182,43.1839,43.2044,4800.0
2006-08-30 12:50:00,63.01,63.29,63.01,63.29,12300.0,43.1907,43.3827,43.1907,43.3827,12300.0
2006-08-30 13:00:00,63.26,63.27,63.03,63.12,41400.0,43.3621,43.369,43.2044,43.2661,41400.0
2006-08-30 13:10:00,63.11,63.11,62.98,63.09,12900.0,43.2593,43.2593,43.1702,43.2456,12900.0
2006-08-30 13:20:00,63.1,63.19,63.04,63.08,13200.0,43.2524,43.3141,43.2113,43.2387,13200.0
2006-08-30 13:30:00,63.06,63.14,62.94,62.95,17400.0,43.225,43.2798,43.1428,43.1496,17400.0
2006-08-30 13:40:00,62.96,63.0,62.93,63.0,11900.0,43.1565,43.1839,43.1359,43.1839,11900.0
2006-08-30 13:50:00,62.99,63.01,62.94,63.0,17200.0,43.177,43.1907,43.1428,43.1839,17200.0
2006-08-30 14:00:00,63.0,63.07,62.99,63.01,35600.0,43.1839,43.2319,43.177,43.1907,35600.0
2006-08-30 14:10:00,63.01,63.14,63.0,63.14,39900.0,43.1907,43.2798,43.1839,43.2798,39900.0
2006-08-30 14:20:00,63.13,63.18,63.11,63.16,13300.0,43.273,43.3073,43.2593,43.2936,13300.0
2006-08-30 14:30:00,63.17,63.23,63.04,63.14,39100.0,43.3004,43.3415,43.2113,43.2798,39100.0
2006-08-30 14:40:00,63.16,63.24,63.09,63.24,21400.0,43.2936,43.3484,43.2456,43.3484,21400.0
2006-08-30 14:50:00,63.23,63.3,63.2,63.27,32500.0,43.3415,43.3895,43.321,43.369,32500.0
2006-08-30 15:00:00,63.28,63.33,63.22,63.32,28300.0,43.3758,43.4101,43.3347,43.4032,28300.0
2006-08-30 15:10:00,63.32,63.37,63.25,63.27,31600.0,43.4032,43.4375,43.3552,43.369,31600.0
2006-08-30 15:20:00,63.26,63.44,63.26,63.4,28700.0,43.3621,43.4855,43.3621,43.4581,28700.0
2006-08-30 15:30:00,63.39,63.55,63.37,63.51,69000.0,43.4512,43.5609,43.4375,43.5335,69000.0
2006-08-30 15:40:00,63.49,63.75,63.47,63.71,64700.0,43.5198,43.698,43.506,43.6706,64700.0
2006-08-30 15:50:00,63.66,63.72,63.37,63.45,83800.0,43.6363,43.6774,43.4375,43.4923,83800.0
2006-08-31 09:30:00,65.3,65.55,64.53,64.57,411200.0,44.7604,44.9318,44.2326,44.2601,411200.0
2006-08-31 09:40:00,64.56,65.16,64.35,65.0,194000.0,44.2532,44.6645,44.1093,44.5548,194000.0
2006-08-31 09:50:00,65.02,65.1,64.75,64.92,117000.0,44.5685,44.6233,44.3834,44.5,117000.0
2006-08-31 10:00:00,64.96,65.08,64.8,65.07,151400.0,44.5274,44.6096,44.4177,44.6028,151400.0
2006-08-31 10:10:00,65.07,65.18,64.95,65.0,107600.0,44.6028,44.6782,44.5205,44.5548,107600.0
2006-08-31 10:20:00,65.0,65.1,64.83,64.9,50100.0,44.5548,44.6233,44.4383,44.4863,50100.0
2006-08-31 10:30:00,64.87,64.9,64.44,64.51,119200.0,44.4657,44.4863,44.1709,44.2189,119200.0
2006-08-31 10:40:00,64.51,64.58,64.35,64.35,44200.0,44.2189,44.2669,44.1093,44.1093,44200.0
2006-08-31 10:50:00,64.36,64.86,64.36,64.79,62200.0,44.1161,44.4588,44.1161,44.4109,62200.0
2006-08-31 11:00:00,64.77,64.95,64.7,64.77,30500.0,44.3971,44.5205,44.3492,44.3971,30500.0
2006-08-31 11:10:00,64.77,64.82,64.51,64.51,24600.0,44.3971,44.4314,44.2189,44.2189,24600.0
2006-08-31 11:20:00,64.5,64.58,64.45,64.48,34400.0,44.2121,44.2669,44.1778,44.1984,34400.0
2006-08-31 11:30:00,64.46,64.46,64.1,64.28,58900.0,44.1847,44.1847,43.9379,44.0613,58900.0
2006-08-31 11:40:00,64.27,64.43,64.12,64.24,71800.0,44.0544,44.1641,43.9516,44.0339,71800.0
2006-08-31 11:50:00,64.23,64.3,64.1,64.17,31700.0,44.027,44.075,43.9379,43.9859,31700.0
2006-08-31 12:00:00,64.17,64.4,64.17,64.4,27300.0,43.9859,44.1435,43.9859,44.1435,27300.0
2006-08-31 12:10:00,64.4,64.48,64.35,64.36,18000.0,44.1435,44.1984,44.1093,44.1161,18000.0
2006-08-31 12:20:00,64.36,64.4,64.19,64.25,19000.0,44.1161,44.1435,43.9996,44.0407,19000.0
2006-08-31 12:30:00,64.24,64.27,64.17,64.22,11200.0,44.0339,44.0544,43.9859,44.0201,11200.0
2006-08-31 12:40:00,64.23,64.38,64.23,64.31,18400.0,44.027,44.1298,44.027,44.0818,18400.0
2006-08-31 12:50:00,64.31,64.4,64.24,64.33,20500.0,44.0818,44.1435,44.0339,44.0955,20500.0
2006-08-31 13:00:00,64.31,64.33,64.19,64.19,21800.0,44.0818,44.0955,43.9996,43.9996,21800.0
2006-08-31 13:10:00,64.19,64.39,64.13,64.32,25900.0,43.9996,44.1367,43.9585,44.0887,25900.0
2006-08-31 13:20:00,64.33,64.34,64.25,64.3,14800.0,44.0955,44.1024,44.0407,44.075,14800.0
2006-08-31 13:30:00,64.3,64.45,64.25,64.3,15800.0,44.075,44.1778,44.0407,44.075,15800.0
2006-08-31 13:40:00,64.3,64.3,64.09,64.12,25400.0,44.075,44.075,43.931,43.9516,25400.0
2006-08-31 13:50:00,64.12,64.16,63.99,64.04,33500.0,43.9516,43.979,43.8625,43.8968,33500.0
2006-08-31 14:00:00,64.06,64.11,64.03,64.06,24600.0,43.9105,43.9447,43.8899,43.9105,24600.0
2006-08-31 14:10:00,64.04,64.22,63.98,64.22,27700.0,43.8968,44.0201,43.8556,44.0201,27700.0
2006-08-31 14:20:00,64.19,64.35,64.17,64.28,20600.0,43.9996,44.1093,43.9859,44.0613,20600.0
2006-08-31 14:30:00,64.32,64.47,64.24,64.42,25600.0,44.0887,44.1915,44.0339,44.1572,25600.0
2006-08-31 14:40:00,64.45,64.71,64.42,64.66,45100.0,44.1778,44.356,44.1572,44.3217,45100.0
2006-08-31 14:50:00,64.66,64.72,64.64,64.65,47500.0,44.3217,44.3629,44.308,44.3149,47500.0
2006-08-31 15:00:00,64.66,64.66,64.4,64.4,30500.0,44.3217,44.3217,44.1435,44.1435,30500.0
2006-08-31 15:10:00,64.41,64.43,64.34,64.38,36700.0,44.1504,44.1641,44.1024,44.1298,36700.0
2006-08-31 15:20:00,64.39,64.72,64.39,64.71,44300.0,44.1367,44.3629,44.1367,44.356,44300.0
2006-08-31 15:30:00,64.68,64.79,64.67,64.75,51700.0,44.3355,44.4109,44.3286,44.3834,51700.0
2006-08-31 15:40:00,64.75,64.77,64.6,64.6,54900.0,44.3834,44.3971,44.2806,44.2806,54900.0
2006-08-31 15:50:00,64.61,64.62,64.51,64.62,68900.0,44.2875,44.2943,44.2189,44.2943,68900.0
2006-09-01 09:30:00,64.52,65.01,64.52,64.98,104400.0,44.2258,44.5617,44.2258,44.5411,104400.0
2006-09-01 09:40:00,64.98,65.14,64.82,65.06,61300.0,44.5411,44.6508,44.4314,44.5959,61300.0
2006-09-01 09:50:00,65.04,65.08,64.94,64.95,59600.0,44.5822,44.6096,44.5137,44.5205,59600.0
2006-09-01 10:00:00,64.95,64.97,64.84,64.9,34400.0,44.5205,44.5342,44.4451,44.4863,34400.0
2006-09-01 10:10:00,64.88,64.88,64.5,64.53,78700.0,44.4725,44.4725,44.2121,44.2326,78700.0
2006-09-01 10:20:00,64.5,64.54,64.16,64.26,69200.0,44.2121,44.2395,43.979,44.0476,69200.0
2006-09-01 10:30:00,64.27,64.54,64.26,64.53,72700.0,44.0544,44.2395,44.0476,44.2326,72700.0
2006-09-01 10:40:00,64.52,64.76,64.52,64.75,21600.0,44.2258,44.3903,44.2258,44.3834,21600.0
2006-09-01 10:50:00,64.75,64.85,64.62,64.66,16800.0,44.3834,44.452,44.2943,44.3217,16800.0
2006-09-01 11:00:00,64.66,64.81,64.63,64.7,17400.0,44.3217,44.4246,44.3012,44.3492,17400.0
2006-09-01 11:10:00,64.68,64.68,64.45,64.45,15700.0,44.3355,44.3355,44.1778,44.1778,15700.0
2006-09-01 11:20:00,64.43,64.52,64.43,64.52,24100.0,44.1641,44.2258,44.1641,44.2258,24100.0
2006-09-01 11:30:00,64.49,64.52,64.45,64.52,30000.0,44.2052,44.2258,44.1778,44.2258,30000.0
2006-09-01 11:40:00,64.51,64.8,64.51,64.73,27200.0,44.2189,44.4177,44.2189,44.3697,27200.0
2006-09-01 11:50:00,64.72,64.83,64.72,64.82,21500.0,44.3629,44.4383,44.3629,44.4314,21500.0
2006-09-01 12:00:00,64.81,64.89,64.79,64.84,14800.0,44.4246,44.4794,44.4109,44.4451,14800.0
2006-09-01 12:10:00,64.84,64.85,64.69,64.71,13300.0,44.4451,44.452,44.3423,44.356,13300.0
2006-09-01 12:20:00,64.7,64.87,64.7,64.86,12500.0,44.3492,44.4657,44.3492,44.4588,12500.0
2006-09-01 12:30:00,64.86,64.89,64.73,64.89,29100.0,44.4588,44.4794,44.3697,44.4794,29100.0
2006-09-01 12:40:00,64.88,65.05,64.85,65.02,46000.0,44.4725,44.5891,44.452,44.5685,46000.0
2006-09-01 12:50:00,65.0,65.1,64.97,65.09,22800.0,44.5548,44.6233,44.5342,44.6165,22800.0
2006-09-01 13:00:00,65.08,65.34,65.08,65.21,41800.0,44.6096,44.7879,44.6096,44.6987,41800.0
2006-09-01 13:10:00,65.18,65.23,65.16,65.2,17300.0,44.6782,44.7125,44.6645,44.6919,17300.0
2006-09-01 13:20:00,65.19,65.21,65.17,65.21,6800.0,44.685,44.6987,44.6713,44.6987,6800.0
2006-09-01 13:30:00,65.19,65.23,65.19,65.21,12200.0,44.685,44.7125,44.685,44.6987,12200.0
2006-09-01 13:40:00,65.21,65.23,65.19,65.19,22700.0,44.6987,44.7125,44.685,44.685,22700.0
2006-09-01 13:50:00,65.18,65.2,65.06,65.19,21100.0,44.6782,44.6919,44.5959,44.685,21100.0
2006-09-01 14:00:00,65.18,65.18,64.87,64.9,32100.0,44.6782,44.6782,44.4657,44.4863,32100.0
2006-09-01 14:10:00,64.9,64.96,64.8,64.83,23700.0,44.4863,44.5274,44.4177,44.4383,23700.0
2006-09-01 14:20:00,64.8,64.88,64.79,64.84,12000.0,44.4177,44.4725,44.4109,44.4451,12000.0
2006-09-01 14:30:00,64.8,64.87,64.62,64.78,30000.0,44.4177,44.4657,44.2943,44.404,30000.0
2006-09-01 14:40:00,64.75,64.77,64.69,64.7,15400.0,44.3834,44.3971,44.3423,44.3492,15400.0
2006-09-01 14:50:00,64.69,64.72,64.65,64.7,12500.0,44.3423,44.3629,44.3149,44.3492,12500.0
2006-09-01 15:00:00,64.69,64.77,64.67,64.76,14500.0,44.3423,44.3971,44.3286,44.3903,14500.0
2006-09-01 15:10:00,64.76,64.94,64.75,64.9,11100.0,44.3903,44.5137,44.3834,44.4863,11100.0
2006-09-01 15:20:00,64.89,64.9,64.75,64.81,13800.0,44.4794,44.4863,44.3834,44.4246,13800.0
2006-09-01 15:30:00,64.81,64.94,64.81,64.93,24000.0,44.4246,44.5137,44.4246,44.5068,24000.0
2006-09-01 15:40:00,64.92,64.93,64.84,64.87,28100.0,44.5,44.5068,44.4451,44.4657,28100.0
2006-09-01 15:50:00,64.85,65.04,64.85,64.92,64700.0,44.452,44.5822,44.452,44.5,64700.0
2006-09-05 09:30:00,65.0,65.49,65.0,65.32,47400.0,44.5548,44.8907,44.5548,44.7741,47400.0
2006-09-05 09:40:00,65.3,65.6,65.15,65.23,60300.0,44.7604,44.9661,44.6576,44.7125,60300.0
2006-09-05 09:50:00,65.23,65.23,64.96,65.19,46600.0,44.7125,44.7125,44.5274,44.685,46600.0
2006-09-05 10:00:00,65.13,65.51,65.13,65.41,30100.0,44.6439,44.9044,44.6439,44.8358,30100.0
2006-09-05 10:10:00,65.49,65.63,65.4,65.59,43600.0,44.8907,44.9866,44.829,44.9592,43600.0
2006-09-05 10:20:00,65.57,65.59,65.5,65.51,22600.0,44.9455,44.9592,44.8975,44.9044,22600.0
2006-09-05 10:30:00,65.55,65.55,65.35,65.35,31100.0,44.9318,44.9318,44.7947,44.7947,31100.0
2006-09-05 10:40:00,65.31,65.37,65.25,65.36,33700.0,44.7673,44.8084,44.7262,44.8016,33700.0
2006-09-05 10:50:00,65.32,65.36,65.17,65.22,56900.0,44.7741,44.8016,44.6713,44.7056,56900.0
2006-09-05 11:00:00,65.18,65.26,65.15,65.21,41900.0,44.6782,44.733,44.6576,44.6987,41900.0
2006-09-05 11:10:00,65.2,65.25,65.18,65.2,22500.0,44.6919,44.7262,44.6782,44.6919,22500.0
2006-09-05 11:20:00,65.2,65.28,65.18,65.23,21500.0,44.6919,44.7467,44.6782,44.7125,21500.0
2006-09-05 11:30:00,65.26,65.51,65.26,65.48,19900.0,44.733,44.9044,44.733,44.8838,19900.0
2006-09-05 11:40:00,65.5,65.62,65.46,65.62,38500.0,44.8975,44.9798,44.8701,44.9798,38500.0
2006-09-05 11:50:00,65.63,65.66,65.51,65.51,28600.0,44.9866,45.0072,44.9044,44.9044,28600.0
2006-09-05 12:00:00,65.54,65.55,65.25,65.34,33400.0,44.9249,44.9318,44.7262,44.7879,33400.0
2006-09-05 12:10:00,65.35,65.54,65.3,65.42,25700.0,44.7947,44.9249,44.7604,44.8427,25700.0
2006-09-05 12:20:00,65.4,65.55,65.39,65.52,28500.0,44.829,44.9318,44.8221,44.9112,28500.0
2006-09-05 12:30:00,65.54,65.6,65.49,65.49,14800.0,44.9249,44.9661,44.8907,44.8907,14800.0
2006-09-05 12:40:00,65.48,65.49,65.39,65.46,26100.0,44.8838,44.8907,44.8221,44.8701,26100.0
2006-09-05 12:50:00,65.47,65.49,65.42,65.43,10900.0,44.877,44.8907,44.8427,44.8495,10900.0
2006-09-05 13:00:00,65.43,65.45,65.35,65.38,17000.0,44.8495,44.8633,44.7947,44.8153,17000.0
2006-09-05 13:10:00,65.38,65.43,65.37,65.38,17400.0,44.8153,44.8495,44.8084,44.8153,17400.0
2006-09-05 13:20:00,65.38,65.4,65.32,65.35,19600.0,44.8153,44.829,44.7741,44.7947,19600.0
2006-09-05 13:30:00,65.35,65.41,65.27,65.35,15100.0,44.7947,44.8358,44.7399,44.7947,15100.0
2006-09-05 13:40:00,65.31,65.36,65.28,65.32,10300.0,44.7673,44.8016,44.7467,44.7741,10300.0
2006-09-05 13:50:00,65.32,65.32,65.18,65.2,76100.0,44.7741,44.7741,44.6782,44.6919,76100.0
2006-09-05 14:00:00,65.19,65.19,64.88,65.01,60900.0,44.685,44.685,44.4725,44.5617,60900.0
2006-09-05 14:10:00,64.99,64.99,64.85,64.85,26500.0,44.5479,44.5479,44.452,44.452,26500.0
2006-09-05 14:20:00,64.85,64.85,64.63,64.68,93400.0,44.452,44.452,44.3012,44.3355,93400.0
2006-09-05 14:30:00,64.67,64.73,64.54,64.61,51400.0,44.3286,44.3697,44.2395,44.2875,51400.0
2006-09-05 14:40:00,64.61,64.75,64.6,64.75,19200.0,44.2875,44.3834,44.2806,44.3834,19200.0
2006-09-05 14:50:00,64.77,64.88,64.73,64.85,11000.0,44.3971,44.4725,44.3697,44.452,11000.0
2006-09-05 15:00:00,64.84,64.84,64.45,64.52,44700.0,44.4451,44.4451,44.1778,44.2258,44700.0
2006-09-05 15:10:00,64.51,64.64,64.5,64.6,30400.0,44.2189,44.308,44.2121,44.2806,30400.0
2006-09-05 15:20:00,64.58,64.74,64.57,64.66,17900.0,44.2669,44.3766,44.2601,44.3217,17900.0
2006-09-05 15:30:00,64.68,64.82,64.66,64.74,23100.0,44.3355,44.4314,44.3217,44.3766,23100.0
2006-09-05 15:40:00,64.74,64.78,64.6,64.72,39700.0,44.3766,44.404,44.2806,44.3629,39700.0
2006-09-05 15:50:00,64.72,64.98,64.72,64.95,74400.0,44.3629,44.5411,44.3629,44.5205,74400.0
2006-09-06 09:30:00,64.18,64.61,64.08,64.55,37500.0,43.9927,44.2875,43.9242,44.2463,37500.0
2006-09-06 09:40:00,64.57,64.57,64.07,64.17,58600.0,44.2601,44.2601,43.9173,43.9859,58600.0
2006-09-06 09:50:00,64.13,64.24,64.08,64.22,66100.0,43.9585,44.0339,43.9242,44.0201,66100.0
2006-09-06 10:00:00,64.22,64.24,64.13,64.22,49000.0,44.0201,44.0339,43.9585,44.0201,49000.0
2006-09-06 10:10:00,64.22,64.29,64.15,64.22,26400.0,44.0201,44.0681,43.9722,44.0201,26400.0
2006-09-06 10:20:00,64.17,64.25,64.11,64.13,34300.0,43.9859,44.0407,43.9447,43.9585,34300.0
2006-09-06 10:30:00,64.16,64.17,63.71,63.9,60500.0,43.979,43.9859,43.6706,43.8008,60500.0
2006-09-06 10:40:00,63.9,64.04,63.77,63.98,30700.0,43.8008,43.8968,43.7117,43.8556,30700.0
2006-09-06 10:50:00,63.98,64.0,63.75,63.82,50800.0,43.8556,43.8693,43.698,43.746,50800.0
2006-09-06 11:00:00,63.8,63.96,63.78,63.94,28900.0,43.7323,43.8419,43.7185,43.8282,28900.0
2006-09-06 11:10:00,63.94,63.97,63.87,63.95,15100.0,43.8282,43.8488,43.7802,43.8351,15100.0
2006-09-06 11:20:00,63.98,64.11,63.95,64.11,27800.0,43.8556,43.9447,43.8351,43.9447,27800.0
2006-09-06 11:30:00,64.11,64.11,63.87,63.87,10600.0,43.9447,43.9447,43.7802,43.7802,10600.0
2006-09-06 11:40:00,63.87,63.93,63.83,63.85,12200.0,43.7802,43.8214,43.7528,43.7665,12200.0
2006-09-06 11:50:00,63.85,63.97,63.81,63.91,12400.0,43.7665,43.8488,43.7391,43.8077,12400.0
2006-09-06 12:00:00,63.93,63.94,63.87,63.94,6600.0,43.8214,43.8282,43.7802,43.8282,6600.0
2006-09-06 12:10:00,63.95,63.96,63.91,63.92,5400.0,43.8351,43.8419,43.8077,43.8145,5400.0
2006-09-06 12:20:00,63.93,63.96,63.83,63.89,31000.0,43.8214,43.8419,43.7528,43.7939,31000.0
2006-09-06 12:30:00,63.9,63.9,63.86,63.9,9000.0,43.8008,43.8008,43.7734,43.8008,9000.0
2006-09-06 12:40:00,63.88,63.9,63.87,63.9,5600.0,43.7871,43.8008,43.7802,43.8008,5600.0
2006-09-06 12:50:00,63.9,63.96,63.88,63.9,31600.0,43.8008,43.8419,43.7871,43.8008,31600.0
2006-09-06 13:00:00,63.9,63.9,63.62,63.69,22900.0,43.8008,43.8008,43.6089,43.6568,22900.0
2006-09-06 13:10:00,63.72,63.76,63.63,63.67,20100.0,43.6774,43.7048,43.6157,43.6431,20100.0
2006-09-06 13:20:00,63.66,63.83,63.64,63.83,15600.0,43.6363,43.7528,43.6226,43.7528,15600.0
2006-09-06 13:30:00,63.79,63.82,63.75,63.82,12400.0,43.7254,43.746,43.698,43.746,12400.0
2006-09-06 13:40:00,63.83,63.88,63.65,63.67,32100.0,43.7528,43.7871,43.6294,43.6431,32100.0
2006-09-06 13:50:00,63.66,63.92,63.63,63.69,104800.0,43.6363,43.8145,43.6157,43.6568,104800.0
2006-09-06 14:00:00,63.7,63.9,63.68,63.87,20600.0,43.6637,43.8008,43.65,43.7802,20600.0
2006-09-06 14:10:00,63.83,63.83,63.52,63.53,27100.0,43.7528,43.7528,43.5403,43.5472,27100.0
2006-09-06 14:20:00,63.55,63.85,63.55,63.83,24300.0,43.5609,43.7665,43.5609,43.7528,24300.0
2006-09-06 14:30:00,63.85,63.87,63.71,63.79,41600.0,43.7665,43.7802,43.6706,43.7254,41600.0
2006-09-06 14:40:00,63.75,63.87,63.75,63.82,64500.0,43.698,43.7802,43.698,43.746,64500.0
2006-09-06 14:50:00,63.85,63.9,63.76,63.79,33800.0,43.7665,43.8008,43.7048,43.7254,33800.0
2006-09-06 15:00:00,63.81,63.84,63.75,63.82,36900.0,43.7391,43.7597,43.698,43.746,36900.0
2006-09-06 15:10:00,63.81,64.13,63.76,63.99,57200.0,43.7391,43.9585,43.7048,43.8625,57200.0
2006-09-06 15:20:00,63.99,63.99,63.77,63.77,39600.0,43.8625,43.8625,43.7117,43.7117,39600.0
2006-09-06 15:30:00,63.77,63.82,63.58,63.64,57900.0,43.7117,43.746,43.5814,43.6226,57900.0
2006-09-06 15:40:00,63.64,63.88,63.64,63.84,38700.0,43.6226,43.7871,43.6226,43.7597,38700.0
2006-09-06 15:50:00,63.84,63.87,63.79,63.79,39500.0,43.7597,43.7802,43.7254,43.7254,39500.0
2006-09-07 09:30:00,63.56,63.76,63.34,63.75,45400.0,43.5677,43.7048,43.4169,43.698,45400.0
2006-09-07 09:40:00,63.76,63.78,63.42,63.5,56900.0,43.7048,43.7185,43.4718,43.5266,56900.0
2006-09-07 09:50:00,63.5,63.61,63.47,63.51,19700.0,43.5266,43.602,43.506,43.5335,19700.0
2006-09-07 10:00:00,63.51,63.51,63.03,63.09,60600.0,43.5335,43.5335,43.2044,43.2456,60600.0
2006-09-07 10:10:00,63.07,63.08,62.51,62.7,145900.0,43.2319,43.2387,42.848,42.9782,145900.0
2006-09-07 10:20:00,62.71,63.05,62.7,63.01,71300.0,42.9851,43.2182,42.9782,43.1907,71300.0
2006-09-07 10:30:00,63.0,63.28,62.95,63.27,60300.0,43.1839,43.3758,43.1496,43.369,60300.0
2006-09-07 10:40:00,63.31,63.4,63.15,63.33,63000.0,43.3964,43.4581,43.2867,43.4101,63000.0
2006-09-07 10:50:00,63.35,63.62,63.35,63.59,45100.0,43.4238,43.6089,43.4238,43.5883,45100.0
2006-09-07 11:00:00,63.58,63.78,63.5,63.5,39000.0,43.5814,43.7185,43.5266,43.5266,39000.0
2006-09-07 11:10:00,63.55,63.74,63.51,63.62,15500.0,43.5609,43.6911,43.5335,43.6089,15500.0
2006-09-07 11:20:00,63.63,63.9,63.58,63.9,26800.0,43.6157,43.8008,43.5814,43.8008,26800.0
2006-09-07 11:30:00,63.94,64.31,63.94,64.15,56100.0,43.8282,44.0818,43.8282,43.9722,56100.0
2006-09-07 11:40:00,64.15,64.16,64.03,64.08,16100.0,43.9722,43.979,43.8899,43.9242,16100.0
2006-09-07 11:50:00,64.13,64.13,63.93,64.1,25700.0,43.9585,43.9585,43.8214,43.9379,25700.0
2006-09-07 12:00:00,64.1,64.36,64.1,64.36,17400.0,43.9379,44.1161,43.9379,44.1161,17400.0
2006-09-07 12:10:00,64.38,64.47,64.27,64.34,32100.0,44.1298,44.1915,44.0544,44.1024,32100.0
2006-09-07 12:20:00,64.34,64.5,64.24,64.25,32100.0,44.1024,44.2121,44.0339,44.0407,32100.0
2006-09-07 12:30:00,64.25,64.32,64.19,64.24,11300.0,44.0407,44.0887,43.9996,44.0339,11300.0
2006-09-07 12:40:00,64.22,64.23,63.99,64.04,13200.0,44.0201,44.027,43.8625,43.8968,13200.0
2006-09-07 12:50:00,64.04,64.04,63.85,63.87,25300.0,43.8968,43.8968,43.7665,43.7802,25300.0
2006-09-07 13:00:00,63.87,63.87,63.47,63.56,56800.0,43.7802,43.7802,43.506,43.5677,56800.0
2006-09-07 13:10:00,63.57,63.86,63.55,63.86,37600.0,43.5746,43.7734,43.5609,43.7734,37600.0
2006-09-07 13:20:00,63.88,64.03,63.88,63.94,15100.0,43.7871,43.8899,43.7871,43.8282,15100.0
2006-09-07 13:30:00,63.95,64.17,63.93,64.11,9600.0,43.8351,43.9859,43.8214,43.9447,9600.0
2006-09-07 13:40:00,64.14,64.48,64.13,64.48,14800.0,43.9653,44.1984,43.9585,44.1984,14800.0
2006-09-07 13:50:00,64.48,64.48,64.35,64.35,16900.0,44.1984,44.1984,44.1093,44.1093,16900.0
2006-09-07 14:00:00,64.35,64.45,64.29,64.45,7400.0,44.1093,44.1778,44.0681,44.1778,7400.0
2006-09-07 14:10:00,64.45,64.67,64.45,64.58,24700.0,44.1778,44.3286,44.1778,44.2669,24700.0
2006-09-07 14:20:00,64.57,64.59,64.41,64.41,13100.0,44.2601,44.2738,44.1504,44.1504,13100.0
2006-09-07 14:30:00,64.46,64.53,64.4,64.47,17900.0,44.1847,44.2326,44.1435,44.1915,17900.0
2006-09-07 14:40:00,64.48,64.54,64.42,64.46,25500.0,44.1984,44.2395,44.1572,44.1847,25500.0
2006-09-07 14:50:00,64.45,64.63,64.45,64.61,6700.0,44.1778,44.3012,44.1778,44.2875,6700.0
2006-09-07 15:00:00,64.62,64.62,64.2,64.2,23100.0,44.2943,44.2943,44.0064,44.0064,23100.0
2006-09-07 15:10:00,64.2,64.29,64.2,64.26,10900.0,44.0064,44.0681,44.0064,44.0476,10900.0
2006-09-07 15:20:00,64.23,64.26,64.14,64.2,11000.0,44.027,44.0476,43.9653,44.0064,11000.0
2006-09-07 15:30:00,64.2,64.2,63.82,63.9,32900.0,44.0064,44.0064,43.746,43.8008,32900.0
2006-09-07 15:40:00,63.92,63.92,63.78,63.83,44200.0,43.8145,43.8145,43.7185,43.7528,44200.0
2006-09-07 15:50:00,63.83,64.03,63.79,64.03,53300.0,43.7528,43.8899,43.7254,43.8899,53300.0
2006-09-08 09:30:00,64.08,64.08,63.53,63.65,36400.0,43.9242,43.9242,43.5472,43.6294,36400.0
2006-09-08 09:40:00,63.65,63.95,63.65,63.82,22000.0,43.6294,43.8351,43.6294,43.746,22000.0
2006-09-08 09:50:00,63.8,63.86,63.63,63.68,25500.0,43.7323,43.7734,43.6157,43.65,25500.0
2006-09-08 10:00:00,63.68,63.86,63.64,63.84,19800.0,43.65,43.7734,43.6226,43.7597,19800.0
2006-09-08 10:10:00,63.84,63.94,63.77,63.91,12400.0,43.7597,43.8282,43.7117,43.8077,12400.0
2006-09-08 10:20:00,63.92,64.02,63.89,63.98,13500.0,43.8145,43.8831,43.7939,43.8556,13500.0
2006-09-08 10:30:00,64.02,64.2,64.02,64.18,20200.0,43.8831,44.0064,43.8831,43.9927,20200.0
2006-09-08 10:40:00,64.19,64.31,64.19,64.3,14800.0,43.9996,44.0818,43.9996,44.075,14800.0
2006-09-08 10:50:00,64.28,64.66,64.28,64.61,15200.0,44.0613,44.3217,44.0613,44.2875,15200.0
2006-09-08 11:00:00,64.62,64.62,64.46,64.53,19700.0,44.2943,44.2943,44.1847,44.2326,19700.0
2006-09-08 11:10:00,64.45,64.67,64.45,64.54,41100.0,44.1778,44.3286,44.1778,44.2395,41100.0
2006-09-08 11:20:00,64.56,64.56,64.4,64.44,24200.0,44.2532,44.2532,44.1435,44.1709,24200.0
2006-09-08 11:30:00,64.44,64.56,64.38,64.56,26500.0,44.1709,44.2532,44.1298,44.2532,26500.0
2006-09-08 11:40:00,64.56,64.8,64.54,64.66,52200.0,44.2532,44.4177,44.2395,44.3217,52200.0
2006-09-08 11:50:00,64.68,64.68,64.4,64.41,9900.0,44.3355,44.3355,44.1435,44.1504,9900.0
2006-09-08 12:00:00,64.41,64.63,64.41,64.63,11100.0,44.1504,44.3012,44.1504,44.3012,11100.0
2006-09-08 12:10:00,64.65,64.65,64.53,64.56,12100.0,44.3149,44.3149,44.2326,44.2532,12100.0
2006-09-08 12:20:00,64.55,64.58,64.51,64.51,8400.0,44.2463,44.2669,44.2189,44.2189,8400.0
2006-09-08 12:30:00,64.52,64.65,64.51,64.62,16200.0,44.2258,44.3149,44.2189,44.2943,16200.0
2006-09-08 12:40:00,64.62,64.62,64.57,64.57,3700.0,44.2943,44.2943,44.2601,44.2601,3700.0
2006-09-08 12:50:00,64.58,64.62,64.57,64.61,21600.0,44.2669,44.2943,44.2601,44.2875,21600.0
2006-09-08 13:00:00,64.61,64.84,64.61,64.76,18800.0,44.2875,44.4451,44.2875,44.3903,18800.0
2006-09-08 13:10:00,64.76,65.03,64.75,65.03,51600.0,44.3903,44.5754,44.3834,44.5754,51600.0
2006-09-08 13:20:00,65.02,65.04,64.88,64.96,45800.0,44.5685,44.5822,44.4725,44.5274,45800.0
2006-09-08 13:30:00,64.96,64.96,64.84,64.93,36200.0,44.5274,44.5274,44.4451,44.5068,36200.0
2006-09-08 13:40:00,64.95,64.98,64.91,64.92,8200.0,44.5205,44.5411,44.4931,44.5,8200.0
2006-09-08 13:50:00,64.94,64.95,64.81,64.92,19700.0,44.5137,44.5205,44.4246,44.5,19700.0
2006-09-08 14:00:00,64.92,64.92,64.81,64.82,20100.0,44.5,44.5,44.4246,44.4314,20100.0
2006-09-08 14:10:00,64.82,65.0,64.82,64.98,30700.0,44.4314,44.5548,44.4314,44.5411,30700.0
2006-09-08 14:20:00,64.99,65.0,64.89,64.9,20900.0,44.5479,44.5548,44.4794,44.4863,20900.0
2006-09-08 14:30:00,64.9,64.91,64.84,64.87,13900.0,44.4863,44.4931,44.4451,44.4657,13900.0
2006-09-08 14:40:00,64.87,64.94,64.81,64.81,17300.0,44.4657,44.5137,44.4246,44.4246,17300.0
2006-09-08 14:50:00,64.82,64.88,64.81,64.82,8900.0,44.4314,44.4725,44.4246,44.4314,8900.0
2006-09-08 15:00:00,64.85,64.86,64.76,64.83,20600.0,44.452,44.4588,44.3903,44.4383,20600.0
2006-09-08 15:10:00,64.85,64.87,64.78,64.85,26500.0,44.452,44.4657,44.404,44.452,26500.0
2006-09-08 15:20:00,64.86,64.91,64.84,64.88,17300.0,44.4588,44.4931,44.4451,44.4725,17300.0
2006-09-08 15:30:00,64.89,64.91,64.8,64.87,14800.0,44.4794,44.4931,44.4177,44.4657,14800.0
2006-09-08 15:40:00,64.88,64.9,64.82,64.84,24500.0,44.4725,44.4863,44.4314,44.4451,24500.0
2006-09-08 15:50:00,64.84,64.95,64.82,64.95,92700.0,44.4451,44.5205,44.4314,44.5205,92700.0
2006-09-11 09:30:00,64.52,65.0,64.31,64.98,54200.0,44.2258,44.5548,44.0818,44.5411,54200.0
2006-09-11 09:40:00,64.93,64.98,64.54,64.67,43300.0,44.5068,44.5411,44.2395,44.3286,43300.0
2006-09-11 09:50:00,64.66,64.75,64.61,64.72,33800.0,44.3217,44.3834,44.2875,44.3629,33800.0
2006-09-11 10:00:00,64.76,64.9,64.6,64.86,57300.0,44.3903,44.4863,44.2806,44.4588,57300.0
2006-09-11 10:10:00,64.86,64.86,64.67,64.74,35100.0,44.4588,44.4588,44.3286,44.3766,35100.0
2006-09-11 10:20:00,64.74,64.81,64.66,64.66,21800.0,44.3766,44.4246,44.3217,44.3217,21800.0
2006-09-11 10:30:00,64.62,64.75,64.62,64.67,29100.0,44.2943,44.3834,44.2943,44.3286,29100.0
2006-09-11 10:40:00,64.66,64.67,64.11,64.29,35100.0,44.3217,44.3286,43.9447,44.0681,35100.0
2006-09-11 10:50:00,64.27,64.32,64.03,64.05,31600.0,44.0544,44.0887,43.8899,43.9036,31600.0
2006-09-11 11:00:00,64.05,64.16,63.92,63.96,39300.0,43.9036,43.979,43.8145,43.8419,39300.0
2006-09-11 11:10:00,63.97,64.18,63.93,64.12,16200.0,43.8488,43.9927,43.8214,43.9516,16200.0
2006-09-11 11:20:00,64.12,64.41,64.12,64.39,33200.0,43.9516,44.1504,43.9516,44.1367,33200.0
2006-09-11 11:30:00,64.42,64.45,64.3,64.39,23100.0,44.1572,44.1778,44.075,44.1367,23100.0
2006-09-11 11:40:00,64.38,64.4,64.25,64.27,12000.0,44.1298,44.1435,44.0407,44.0544,12000.0
2006-09-11 11:50:00,64.3,64.44,64.3,64.39,7100.0,44.075,44.1709,44.075,44.1367,7100.0
2006-09-11 12:00:00,64.4,64.71,64.39,64.71,24600.0,44.1435,44.356,44.1367,44.356,24600.0
2006-09-11 12:10:00,64.68,64.88,64.68,64.85,31000.0,44.3355,44.4725,44.3355,44.452,31000.0
2006-09-11 12:20:00,64.76,64.84,64.72,64.8,38700.0,44.3903,44.4451,44.3629,44.4177,38700.0
2006-09-11 12:30:00,64.8,65.02,64.8,65.02,50600.0,44.4177,44.5685,44.4177,44.5685,50600.0
2006-09-11 12:40:00,65.02,65.29,65.01,65.14,47500.0,44.5685,44.7536,44.5617,44.6508,47500.0
2006-09-11 12:50:00,65.14,65.43,65.14,65.38,71000.0,44.6508,44.8495,44.6508,44.8153,71000.0
2006-09-11 13:00:00,65.38,65.75,65.38,65.55,58600.0,44.8153,45.0689,44.8153,44.9318,58600.0
2006-09-11 13:10:00,65.56,65.59,65.51,65.53,24200.0,44.9387,44.9592,44.9044,44.9181,24200.0
2006-09-11 13:20:00,65.58,65.68,65.53,65.65,73000.0,44.9524,45.0209,44.9181,45.0003,73000.0
2006-09-11 13:30:00,65.65,65.65,65.55,65.61,47300.0,45.0003,45.0003,44.9318,44.9729,47300.0
2006-09-11 13:40:00,65.63,65.66,65.55,65.6,47900.0,44.9866,45.0072,44.9318,44.9661,47900.0
2006-09-11 13:50:00,65.59,65.61,65.42,65.43,25400.0,44.9592,44.9729,44.8427,44.8495,25400.0
2006-09-11 14:00:00,65.41,65.46,65.35,65.46,17000.0,44.8358,44.8701,44.7947,44.8701,17000.0
2006-09-11 14:10:00,65.41,65.56,65.36,65.47,25900.0,44.8358,44.9387,44.8016,44.877,25900.0
2006-09-11 14:20:00,65.48,65.48,65.35,65.36,12600.0,44.8838,44.8838,44.7947,44.8016,12600.0
2006-09-11 14:30:00,65.36,65.38,65.11,65.14,33600.0,44.8016,44.8153,44.6302,44.6508,33600.0
2006-09-11 14:40:00,65.14,65.22,65.13,65.2,30800.0,44.6508,44.7056,44.6439,44.6919,30800.0
2006-09-11 14:50:00,65.2,65.24,65.14,65.21,30300.0,44.6919,44.7193,44.6508,44.6987,30300.0
2006-09-11 15:00:00,65.18,65.21,64.74,64.75,39700.0,44.6782,44.6987,44.3766,44.3834,39700.0
2006-09-11 15:10:00,64.75,64.76,64.65,64.7,46100.0,44.3834,44.3903,44.3149,44.3492,46100.0
2006-09-11 15:20:00,64.7,64.77,64.56,64.75,45700.0,44.3492,44.3971,44.2532,44.3834,45700.0
2006-09-11 15:30:00,64.76,65.02,64.75,65.02,33600.0,44.3903,44.5685,44.3834,44.5685,33600.0
2006-09-11 15:40:00,65.0,65.09,64.8,64.88,29200.0,44.5548,44.6165,44.4177,44.4725,29200.0
2006-09-11 15:50:00,64.88,65.0,64.86,64.92,38100.0,44.4725,44.5548,44.4588,44.5,38100.0
2006-09-12 09:30:00,64.9,64.97,64.71,64.91,23600.0,44.4863,44.5342,44.356,44.4931,23600.0
2006-09-12 09:40:00,64.89,65.09,64.89,65.06,65100.0,44.4794,44.6165,44.4794,44.5959,65100.0
2006-09-12 09:50:00,65.02,65.1,64.88,64.88,42400.0,44.5685,44.6233,44.4725,44.4725,42400.0
2006-09-12 10:00:00,64.87,65.15,64.87,65.07,23600.0,44.4657,44.6576,44.4657,44.6028,23600.0
2006-09-12 10:10:00,65.1,65.3,65.06,65.22,24800.0,44.6233,44.7604,44.5959,44.7056,24800.0
2006-09-12 10:20:00,65.21,65.79,65.21,65.75,75100.0,44.6987,45.0963,44.6987,45.0689,75100.0
2006-09-12 10:30:00,65.76,65.79,65.6,65.69,51800.0,45.0757,45.0963,44.9661,45.0278,51800.0
2006-09-12 10:40:00,65.68,66.04,65.67,66.04,50100.0,45.0209,45.2677,45.0141,45.2677,50100.0
2006-09-12 10:50:00,66.04,66.25,65.93,66.25,115300.0,45.2677,45.4116,45.1923,45.4116,115300.0
2006-09-12 11:00:00,66.26,66.67,66.25,66.41,102500.0,45.4185,45.6995,45.4116,45.5213,102500.0
2006-09-12 11:10:00,66.39,66.41,66.1,66.17,50600.0,45.5076,45.5213,45.3088,45.3568,50600.0
2006-09-12 11:20:00,66.18,66.45,66.14,66.42,32000.0,45.3636,45.5487,45.3362,45.5282,32000.0
2006-09-12 11:30:00,66.43,66.6,66.42,66.54,81500.0,45.535,45.6515,45.5282,45.6104,81500.0
2006-09-12 11:40:00,66.54,66.54,66.16,66.17,78500.0,45.6104,45.6104,45.3499,45.3568,78500.0
2006-09-12 11:50:00,66.17,66.41,66.17,66.25,70100.0,45.3568,45.5213,45.3568,45.4116,70100.0
2006-09-12 12:00:00,66.25,66.25,66.2,66.21,84300.0,45.4116,45.4116,45.3774,45.3842,84300.0
2006-09-12 12:10:00,66.2,66.35,66.16,66.33,26000.0,45.3774,45.4802,45.3499,45.4665,26000.0
2006-09-12 12:20:00,66.3,66.59,66.3,66.59,42500.0,45.4459,45.6447,45.4459,45.6447,42500.0
2006-09-12 12:30:00,66.59,66.85,66.59,66.73,69600.0,45.6447,45.8229,45.6447,45.7406,69600.0
2006-09-12 12:40:00,66.75,67.24,66.74,67.24,65700.0,45.7544,46.0902,45.7475,46.0902,65700.0
2006-09-12 12:50:00,67.23,67.6,67.23,67.44,156600.0,46.0834,46.337,46.0834,46.2273,156600.0
2006-09-12 13:00:00,67.43,67.6,67.36,67.53,248200.0,46.2205,46.337,46.1725,46.289,248200.0
2006-09-12 13:10:00,67.51,67.59,67.19,67.19,91100.0,46.2753,46.3301,46.056,46.056,91100.0
2006-09-12 13:20:00,67.19,67.22,66.95,67.07,87500.0,46.056,46.0765,45.8914,45.9737,87500.0
2006-09-12 13:30:00,67.07,67.13,67.0,67.05,29700.0,45.9737,46.0148,45.9257,45.96,29700.0
2006-09-12 13:40:00,67.0,67.23,67.0,67.13,65700.0,45.9257,46.0834,45.9257,46.0148,65700.0
2006-09-12 13:50:00,67.1,67.13,66.9,67.04,51100.0,45.9943,46.0148,45.8572,45.9531,51100.0
2006-09-12 14:00:00,67.04,67.13,67.0,67.05,97400.0,45.9531,46.0148,45.9257,45.96,97400.0
2006-09-12 14:10:00,67.05,67.25,67.05,67.13,42000.0,45.96,46.0971,45.96,46.0148,42000.0
2006-09-12 14:20:00,67.17,67.17,67.06,67.17,19300.0,46.0422,46.0422,45.9668,46.0422,19300.0
2006-09-12 14:30:00,67.12,67.25,67.11,67.14,34300.0,46.008,46.0971,46.0011,46.0217,34300.0
2006-09-12 14:40:00,67.13,67.18,67.06,67.09,57400.0,46.0148,46.0491,45.9668,45.9874,57400.0
2006-09-12 14:50:00,67.09,67.11,66.95,67.0,95300.0,45.9874,46.0011,45.8914,45.9257,95300.0
2006-09-12 15:00:00,67.0,67.0,66.89,66.91,40300.0,45.9257,45.9257,45.8503,45.864,40300.0
2006-09-12 15:10:00,66.93,67.1,66.88,67.02,69100.0,45.8777,45.9943,45.8435,45.9394,69100.0
2006-09-12 15:20:00,67.01,67.05,66.9,66.97,59500.0,45.9326,45.96,45.8572,45.9052,59500.0
2006-09-12 15:30:00,66.98,67.05,66.93,67.02,33400.0,45.912,45.96,45.8777,45.9394,33400.0
2006-09-12 15:40:00,67.02,67.08,66.88,67.08,73800.0,45.9394,45.9806,45.8435,45.9806,73800.0
2006-09-12 15:50:00,67.08,67.18,67.05,67.08,128700.0,45.9806,46.0491,45.96,45.9806,128700.0
2006-09-13 09:30:00,67.0,67.0,66.74,66.89,92500.0,45.9257,45.9257,45.7475,45.8503,92500.0
2006-09-13 09:40:00,66.89,67.45,66.7,67.45,71200.0,45.8503,46.2342,45.7201,46.2342,71200.0
2006-09-13 09:50:00,67.45,67.7,67.27,67.27,62700.0,46.2342,46.4055,46.1108,46.1108,62700.0
2006-09-13 10:00:00,67.27,67.47,67.04,67.34,63100.0,46.1108,46.2479,45.9531,46.1588,63100.0
2006-09-13 10:10:00,67.34,67.75,67.33,67.6,75200.0,46.1588,46.4398,46.1519,46.337,75200.0
2006-09-13 10:20:00,67.56,67.74,67.33,67.4,34600.0,46.3096,46.433,46.1519,46.1999,34600.0
2006-09-13 10:30:00,67.4,67.45,67.2,67.36,59500.0,46.1999,46.2342,46.0628,46.1725,59500.0
2006-09-13 10:40:00,67.36,67.37,66.94,67.19,81400.0,46.1725,46.1793,45.8846,46.056,81400.0
2006-09-13 10:50:00,67.17,67.18,66.92,67.09,62700.0,46.0422,46.0491,45.8709,45.9874,62700.0
2006-09-13 11:00:00,67.05,67.09,66.85,66.87,47200.0,45.96,45.9874,45.8229,45.8366,47200.0
2006-09-13 11:10:00,66.87,66.99,66.82,66.92,29400.0,45.8366,45.9189,45.8023,45.8709,29400.0
2006-09-13 11:20:00,66.91,67.06,66.84,67.01,29100.0,45.864,45.9668,45.816,45.9326,29100.0
2006-09-13 11:30:00,67.0,67.45,67.0,67.45,39000.0,45.9257,46.2342,45.9257,46.2342,39000.0
2006-09-13 11:40:00,67.45,67.69,67.3,67.69,35900.0,46.2342,46.3987,46.1314,46.3987,35900.0
2006-09-13 11:50:00,67.69,67.77,67.67,67.73,36500.0,46.3987,46.4535,46.385,46.4261,36500.0
2006-09-13 12:00:00,67.76,67.78,67.59,67.78,29400.0,46.4467,46.4604,46.3301,46.4604,29400.0
2006-09-13 12:10:00,67.77,67.97,67.77,67.93,34200.0,46.4535,46.5906,46.4535,46.5632,34200.0
2006-09-13 12:20:00,67.93,67.94,67.72,67.79,23400.0,46.5632,46.57,46.4192,46.4672,23400.0
2006-09-13 12:30:00,67.76,67.85,67.76,67.78,11300.0,46.4467,46.5084,46.4467,46.4604,11300.0
2006-09-13 12:40:00,67.76,67.78,67.65,67.65,16900.0,46.4467,46.4604,46.3713,46.3713,16900.0
2006-09-13 12:50:00,67.61,67.62,67.56,67.59,15100.0,46.3438,46.3507,46.3096,46.3301,15100.0
2006-09-13 13:00:00,67.6,67.71,67.6,67.68,23500.0,46.337,46.4124,46.337,46.3918,23500.0
2006-09-13 13:10:00,67.67,67.7,67.66,67.7,26000.0,46.385,46.4055,46.3781,46.4055,26000.0
2006-09-13 13:20:00,67.68,67.69,67.33,67.36,47100.0,46.3918,46.3987,46.1519,46.1725,47100.0
2006-09-13 13:30:00,67.35,67.63,67.33,67.57,19800.0,46.1656,46.3576,46.1519,46.3164,19800.0
2006-09-13 13:40:00,67.59,67.66,67.57,67.61,14700.0,46.3301,46.3781,46.3164,46.3438,14700.0
2006-09-13 13:50:00,67.61,67.66,67.56,67.66,19600.0,46.3438,46.3781,46.3096,46.3781,19600.0
2006-09-13 14:00:00,67.6,67.72,67.58,67.65,14400.0,46.337,46.4192,46.3233,46.3713,14400.0
2006-09-13 14:10:00,67.63,67.71,67.63,67.68,15600.0,46.3576,46.4124,46.3576,46.3918,15600.0
2006-09-13 14:20:00,67.68,67.75,67.65,67.73,17800.0,46.3918,46.4398,46.3713,46.4261,17800.0
2006-09-13 14:30:00,67.74,67.81,67.65,67.65,39600.0,46.433,46.4809,46.3713,46.3713,39600.0
2006-09-13 14:40:00,67.64,67.9,67.62,67.85,20500.0,46.3644,46.5426,46.3507,46.5084,20500.0
2006-09-13 14:50:00,67.82,67.99,67.75,67.94,33100.0,46.4878,46.6043,46.4398,46.57,33100.0
2006-09-13 15:00:00,67.94,67.95,67.73,67.78,53500.0,46.57,46.5769,46.4261,46.4604,53500.0
2006-09-13 15:10:00,67.8,67.81,67.65,67.72,30200.0,46.4741,46.4809,46.3713,46.4192,30200.0
2006-09-13 15:20:00,67.73,67.77,67.57,67.67,26800.0,46.4261,46.4535,46.3164,46.385,26800.0
2006-09-13 15:30:00,67.65,67.78,67.65,67.73,17900.0,46.3713,46.4604,46.3713,46.4261,17900.0
2006-09-13 15:40:00,67.73,68.0,67.73,67.99,100300.0,46.4261,46.6112,46.4261,46.6043,100300.0
2006-09-13 15:50:00,68.0,68.0,67.86,67.94,105400.0,46.6112,46.6112,46.5152,46.57,105400.0
2006-09-14 09:30:00,67.76,68.25,67.31,67.63,39200.0,46.4467,46.7825,46.1382,46.3576,39200.0
2006-09-14 09:40:00,67.66,67.66,67.34,67.45,45100.0,46.3781,46.3781,46.1588,46.2342,45100.0
2006-09-14 09:50:00,67.49,67.62,67.37,67.37,23500.0,46.2616,46.3507,46.1793,46.1793,23500.0
2006-09-14 10:00:00,67.35,67.5,67.35,67.41,56900.0,46.1656,46.2684,46.1656,46.2068,56900.0
2006-09-14 10:10:00,67.44,67.46,67.01,67.25,53100.0,46.2273,46.241,45.9326,46.0971,53100.0
2006-09-14 10:20:00,67.25,67.35,67.19,67.25,35600.0,46.0971,46.1656,46.056,46.0971,35600.0
2006-09-14 10:30:00,67.25,67.55,67.25,67.34,29100.0,46.0971,46.3027,46.0971,46.1588,29100.0
2006-09-14 10:40:00,67.32,67.41,67.32,67.34,16500.0,46.1451,46.2068,46.1451,46.1588,16500.0
2006-09-14 10:50:00,67.29,67.46,67.21,67.46,29400.0,46.1245,46.241,46.0697,46.241,29400.0
2006-09-14 11:00:00,67.46,67.52,67.21,67.3,38100.0,46.241,46.2822,46.0697,46.1314,38100.0
2006-09-14 11:10:00,67.31,67.62,67.31,67.62,18500.0,46.1382,46.3507,46.1382,46.3507,18500.0
2006-09-14 11:20:00,67.62,67.87,67.53,67.79,37900.0,46.3507,46.5221,46.289,46.4672,37900.0
2006-09-14 11:30:00,67.84,67.85,67.43,67.51,21800.0,46.5015,46.5084,46.2205,46.2753,21800.0
2006-09-14 11:40:00,67.52,67.56,67.41,67.45,17300.0,46.2822,46.3096,46.2068,46.2342,17300.0
2006-09-14 11:50:00,67.45,67.62,67.4,67.45,76300.0,46.2342,46.3507,46.1999,46.2342,76300.0
2006-09-14 12:00:00,67.45,67.72,67.45,67.49,61500.0,46.2342,46.4192,46.2342,46.2616,61500.0
2006-09-14 12:10:00,67.53,67.6,67.37,67.4,32300.0,46.289,46.337,46.1793,46.1999,32300.0
2006-09-14 12:20:00,67.42,67.47,67.25,67.32,26300.0,46.2136,46.2479,46.0971,46.1451,26300.0
2006-09-14 12:30:00,67.33,67.35,67.21,67.32,12000.0,46.1519,46.1656,46.0697,46.1451,12000.0
2006-09-14 12:40:00,67.32,67.42,67.24,67.42,43900.0,46.1451,46.2136,46.0902,46.2136,43900.0
2006-09-14 12:50:00,67.41,67.5,67.36,67.41,32300.0,46.2068,46.2684,46.1725,46.2068,32300.0
2006-09-14 13:00:00,67.39,67.39,67.26,67.27,20800.0,46.193,46.193,46.1039,46.1108,20800.0
2006-09-14 13:10:00,67.28,67.38,67.27,67.33,14500.0,46.1176,46.1862,46.1108,46.1519,14500.0
2006-09-14 13:20:00,67.33,67.41,67.3,67.4,13000.0,46.1519,46.2068,46.1314,46.1999,13000.0
2006-09-14 13:30:00,67.4,67.48,67.38,67.39,43100.0,46.1999,46.2547,46.1862,46.193,43100.0
2006-09-14 13:40:00,67.39,67.46,67.33,67.43,19800.0,46.193,46.241,46.1519,46.2205,19800.0
2006-09-14 13:50:00,67.44,67.56,67.41,67.47,39300.0,46.2273,46.3096,46.2068,46.2479,39300.0
2006-09-14 14:00:00,67.47,67.57,67.41,67.5,13300.0,46.2479,46.3164,46.2068,46.2684,13300.0
2006-09-14 14:10:00,67.5,67.62,67.5,67.5,21500.0,46.2684,46.3507,46.2684,46.2684,21500.0
2006-09-14 14:20:00,67.5,67.58,67.5,67.57,14200.0,46.2684,46.3233,46.2684,46.3164,14200.0
2006-09-14 14:30:00,67.57,67.65,67.5,67.58,29600.0,46.3164,46.3713,46.2684,46.3233,29600.0
2006-09-14 14:40:00,67.52,67.53,67.44,67.5,34700.0,46.2822,46.289,46.2273,46.2684,34700.0
2006-09-14 14:50:00,67.5,67.6,67.45,67.45,47400.0,46.2684,46.337,46.2342,46.2342,47400.0
2006-09-14 15:00:00,67.46,67.51,67.4,67.42,18800.0,46.241,46.2753,46.1999,46.2136,18800.0
2006-09-14 15:10:00,67.42,67.57,67.39,67.53,18500.0,46.2136,46.3164,46.193,46.289,18500.0
2006-09-14 15:20:00,67.53,67.58,67.35,67.49,32400.0,46.289,46.3233,46.1656,46.2616,32400.0
2006-09-14 15:30:00,67.47,67.52,67.4,67.46,37800.0,46.2479,46.2822,46.1999,46.241,37800.0
2006-09-14 15:40:00,67.45,67.54,67.45,67.51,27900.0,46.2342,46.2959,46.2342,46.2753,27900.0
2006-09-14 15:50:00,67.47,67.52,67.44,67.46,64000.0,46.2479,46.2822,46.2273,46.241,64000.0
2006-09-15 09:30:00,68.25,68.45,68.07,68.11,291600.0,46.7825,46.9196,46.6592,46.6866,291600.0
2006-09-15 09:40:00,68.09,68.2,67.41,67.5,58700.0,46.6729,46.7483,46.2068,46.2684,58700.0
2006-09-15 09:50:00,67.5,67.65,66.91,67.47,65900.0,46.2684,46.3713,45.864,46.2479,65900.0
2006-09-15 10:00:00,67.52,67.69,67.52,67.61,41300.0,46.2822,46.3987,46.2822,46.3438,41300.0
2006-09-15 10:10:00,67.64,68.49,67.64,68.33,105800.0,46.3644,46.9471,46.3644,46.8374,105800.0
2006-09-15 10:20:00,68.33,68.33,68.02,68.02,46700.0,46.8374,46.8374,46.6249,46.6249,46700.0
2006-09-15 10:30:00,68.03,68.12,67.65,67.86,78100.0,46.6317,46.6934,46.3713,46.5152,78100.0
2006-09-15 10:40:00,67.89,67.97,67.73,67.89,38700.0,46.5358,46.5906,46.4261,46.5358,38700.0
2006-09-15 10:50:00,67.9,67.91,67.67,67.79,63100.0,46.5426,46.5495,46.385,46.4672,63100.0
2006-09-15 11:00:00,67.78,68.02,67.78,67.91,68200.0,46.4604,46.6249,46.4604,46.5495,68200.0
2006-09-15 11:10:00,67.87,67.99,67.82,67.85,58100.0,46.5221,46.6043,46.4878,46.5084,58100.0
2006-09-15 11:20:00,67.89,68.0,67.7,67.98,34200.0,46.5358,46.6112,46.4055,46.5975,34200.0
2006-09-15 11:30:00,67.95,68.26,67.95,68.26,40300.0,46.5769,46.7894,46.5769,46.7894,40300.0
2006-09-15 11:40:00,68.25,68.27,68.07,68.21,36600.0,46.7825,46.7962,46.6592,46.7551,36600.0
2006-09-15 11:50:00,68.16,68.17,68.02,68.08,20200.0,46.7208,46.7277,46.6249,46.666,20200.0
2006-09-15 12:00:00,68.1,68.15,68.07,68.13,40300.0,46.6797,46.714,46.6592,46.7003,40300.0
2006-09-15 12:10:00,68.13,68.3,68.1,68.23,50500.0,46.7003,46.8168,46.6797,46.7688,50500.0
2006-09-15 12:20:00,68.21,68.22,68.13,68.13,14100.0,46.7551,46.762,46.7003,46.7003,14100.0
2006-09-15 12:30:00,68.13,68.19,68.05,68.09,60700.0,46.7003,46.7414,46.6454,46.6729,60700.0
2006-09-15 12:40:00,68.09,68.14,67.99,67.99,209100.0,46.6729,46.7071,46.6043,46.6043,209100.0
2006-09-15 12:50:00,67.99,68.06,67.92,67.94,63500.0,46.6043,46.6523,46.5563,46.57,63500.0
2006-09-15 13:00:00,67.95,68.01,67.86,68.01,45500.0,46.5769,46.618,46.5152,46.618,45500.0
2006-09-15 13:10:00,68.04,68.17,68.03,68.17,30400.0,46.6386,46.7277,46.6317,46.7277,30400.0
2006-09-15 13:20:00,68.16,68.2,68.01,68.01,15500.0,46.7208,46.7483,46.618,46.618,15500.0
2006-09-15 13:30:00,68.02,68.19,68.01,68.19,13100.0,46.6249,46.7414,46.618,46.7414,13100.0
2006-09-15 13:40:00,68.19,68.24,68.16,68.17,15200.0,46.7414,46.7757,46.7208,46.7277,15200.0
2006-09-15 13:50:00,68.15,68.19,67.97,68.07,28300.0,46.714,46.7414,46.5906,46.6592,28300.0
2006-09-15 14:00:00,68.06,68.07,68.01,68.03,13000.0,46.6523,46.6592,46.618,46.6317,13000.0
2006-09-15 14:10:00,68.03,68.21,68.02,68.03,12000.0,46.6317,46.7551,46.6249,46.6317,12000.0
2006-09-15 14:20:00,68.04,68.12,68.01,68.09,13800.0,46.6386,46.6934,46.618,46.6729,13800.0
2006-09-15 14:30:00,68.11,68.25,68.08,68.23,19700.0,46.6866,46.7825,46.666,46.7688,19700.0
2006-09-15 14:40:00,68.23,68.24,68.06,68.07,13700.0,46.7688,46.7757,46.6523,46.6592,13700.0
2006-09-15 14:50:00,68.08,68.15,68.0,68.12,41400.0,46.666,46.714,46.6112,46.6934,41400.0
2006-09-15 15:00:00,68.11,68.14,68.04,68.06,21000.0,46.6866,46.7071,46.6386,46.6523,21000.0
2006-09-15 15:10:00,68.06,68.11,68.0,68.01,29700.0,46.6523,46.6866,46.6112,46.618,29700.0
2006-09-15 15:20:00,68.01,68.04,67.81,67.9,108900.0,46.618,46.6386,46.4809,46.5426,108900.0
2006-09-15 15:30:00,67.91,67.96,67.7,67.8,99700.0,46.5495,46.5838,46.4055,46.4741,99700.0
2006-09-15 15:40:00,67.79,67.96,67.74,67.81,79100.0,46.4672,46.5838,46.433,46.4809,79100.0
2006-09-15 15:50:00,67.81,68.04,67.81,68.03,91700.0,46.4809,46.6386,46.4809,46.6317,91700.0
2006-09-18 09:30:00,67.85,67.85,67.5,67.82,43600.0,46.5084,46.5084,46.2684,46.4878,43600.0
2006-09-18 09:40:00,67.84,67.9,67.59,67.72,33500.0,46.5015,46.5426,46.3301,46.4192,33500.0
2006-09-18 09:50:00,67.75,67.86,67.66,67.7,18900.0,46.4398,46.5152,46.3781,46.4055,18900.0
2006-09-18 10:00:00,67.69,67.69,67.5,67.63,42100.0,46.3987,46.3987,46.2684,46.3576,42100.0
2006-09-18 10:10:00,67.62,67.78,67.38,67.75,86700.0,46.3507,46.4604,46.1862,46.4398,86700.0
2006-09-18 10:20:00,67.73,67.77,67.64,67.71,15500.0,46.4261,46.4535,46.3644,46.4124,15500.0
2006-09-18 10:30:00,67.68,67.8,67.68,67.8,20800.0,46.3918,46.4741,46.3918,46.4741,20800.0
2006-09-18 10:40:00,67.84,68.18,67.78,67.96,32300.0,46.5015,46.7346,46.4604,46.5838,32300.0
2006-09-18 10:50:00,67.93,68.28,67.85,68.22,42100.0,46.5632,46.8031,46.5084,46.762,42100.0
2006-09-18 11:00:00,68.22,68.37,68.15,68.31,16800.0,46.762,46.8648,46.714,46.8237,16800.0
2006-09-18 11:10:00,68.3,68.38,68.07,68.17,13000.0,46.8168,46.8716,46.6592,46.7277,13000.0
2006-09-18 11:20:00,68.17,68.18,67.9,68.04,21100.0,46.7277,46.7346,46.5426,46.6386,21100.0
2006-09-18 11:30:00,68.08,68.32,68.08,68.29,13600.0,46.666,46.8305,46.666,46.81,13600.0
2006-09-18 11:40:00,68.29,68.51,68.28,68.44,23300.0,46.81,46.9608,46.8031,46.9128,23300.0
2006-09-18 11:50:00,68.45,68.51,68.35,68.35,10000.0,46.9196,46.9608,46.8511,46.8511,10000.0
2006-09-18 12:00:00,68.33,68.33,68.16,68.2,12400.0,46.8374,46.8374,46.7208,46.7483,12400.0
2006-09-18 12:10:00,68.2,68.2,67.85,67.92,20400.0,46.7483,46.7483,46.5084,46.5563,20400.0
2006-09-18 12:20:00,67.91,67.94,67.85,67.86,19300.0,46.5495,46.57,46.5084,46.5152,19300.0
2006-09-18 12:30:00,67.86,67.94,67.81,67.83,19400.0,46.5152,46.57,46.4809,46.4946,19400.0
2006-09-18 12:40:00,67.83,67.9,67.82,67.85,45200.0,46.4946,46.5426,46.4878,46.5084,45200.0
2006-09-18 12:50:00,67.86,68.22,67.86,68.14,13800.0,46.5152,46.762,46.5152,46.7071,13800.0
2006-09-18 13:00:00,68.15,68.15,68.07,68.07,9300.0,46.714,46.714,46.6592,46.6592,9300.0
2006-09-18 13:10:00,68.08,68.21,68.02,68.19,8900.0,46.666,46.7551,46.6249,46.7414,8900.0
2006-09-18 13:20:00,68.22,68.47,68.19,68.31,21500.0,46.762,46.9333,46.7414,46.8237,21500.0
2006-09-18 13:30:00,68.3,68.35,68.18,68.27,21300.0,46.8168,46.8511,46.7346,46.7962,21300.0
2006-09-18 13:40:00,68.27,68.27,67.93,68.11,22500.0,46.7962,46.7962,46.5632,46.6866,22500.0
2006-09-18 13:50:00,68.11,68.15,67.88,67.92,28800.0,46.6866,46.714,46.5289,46.5563,28800.0
2006-09-18 14:00:00,67.9,67.95,67.7,67.87,37600.0,46.5426,46.5769,46.4055,46.5221,37600.0
2006-09-18 14:10:00,67.9,68.14,67.89,68.02,11100.0,46.5426,46.7071,46.5358,46.6249,11100.0
2006-09-18 14:20:00,68.04,68.05,67.86,68.03,8900.0,46.6386,46.6454,46.5152,46.6317,8900.0
2006-09-18 14:30:00,67.99,67.99,67.8,67.84,38600.0,46.6043,46.6043,46.4741,46.5015,38600.0
2006-09-18 14:40:00,67.81,67.93,67.75,67.93,12600.0,46.4809,46.5632,46.4398,46.5632,12600.0
2006-09-18 14:50:00,67.94,68.09,67.88,67.89,19200.0,46.57,46.6729,46.5289,46.5358,19200.0
2006-09-18 15:00:00,67.87,68.01,67.87,67.98,12500.0,46.5221,46.618,46.5221,46.5975,12500.0
2006-09-18 15:10:00,67.99,68.01,67.86,67.94,32000.0,46.6043,46.618,46.5152,46.57,32000.0
2006-09-18 15:20:00,67.93,68.26,67.93,68.2,23900.0,46.5632,46.7894,46.5632,46.7483,23900.0
2006-09-18 15:30:00,68.21,68.28,67.91,67.96,27000.0,46.7551,46.8031,46.5495,46.5838,27000.0
2006-09-18 15:40:00,67.98,68.1,67.95,68.1,23300.0,46.5975,46.6797,46.5769,46.6797,23300.0
2006-09-18 15:50:00,68.07,68.17,68.02,68.1,30800.0,46.6592,46.7277,46.6249,46.6797,30800.0
2006-09-19 09:30:00,68.18,68.22,67.85,68.04,19000.0,46.7346,46.762,46.5084,46.6386,19000.0
2006-09-19 09:40:00,67.99,68.23,67.8,68.18,55400.0,46.6043,46.7688,46.4741,46.7346,55400.0
2006-09-19 09:50:00,68.2,68.47,68.11,68.3,35800.0,46.7483,46.9333,46.6866,46.8168,35800.0
2006-09-19 10:00:00,68.33,68.49,68.27,68.36,24200.0,46.8374,46.9471,46.7962,46.8579,24200.0
2006-09-19 10:10:00,68.42,68.7,68.31,68.31,29300.0,46.8991,47.091,46.8237,46.8237,29300.0
2006-09-19 10:20:00,68.33,68.42,68.21,68.37,35900.0,46.8374,46.8991,46.7551,46.8648,35900.0
2006-09-19 10:30:00,68.39,68.55,68.38,68.41,95400.0,46.8785,46.9882,46.8716,46.8922,95400.0
2006-09-19 10:40:00,68.41,68.5,68.15,68.35,43800.0,46.8922,46.9539,46.714,46.8511,43800.0
2006-09-19 10:50:00,68.34,68.5,68.32,68.41,20000.0,46.8442,46.9539,46.8305,46.8922,20000.0
2006-09-19 11:00:00,68.44,68.52,68.38,68.4,13100.0,46.9128,46.9676,46.8716,46.8854,13100.0
2006-09-19 11:10:00,68.42,68.6,68.41,68.51,26200.0,46.8991,47.0225,46.8922,46.9608,26200.0
2006-09-19 11:20:00,68.53,68.6,68.4,68.4,17200.0,46.9745,47.0225,46.8854,46.8854,17200.0
2006-09-19 11:30:00,68.42,68.42,68.1,68.17,65900.0,46.8991,46.8991,46.6797,46.7277,65900.0
2006-09-19 11:40:00,68.11,68.15,67.92,68.04,49300.0,46.6866,46.714,46.5563,46.6386,49300.0
2006-09-19 11:50:00,67.99,68.07,67.9,68.07,43500.0,46.6043,46.6592,46.5426,46.6592,43500.0
2006-09-19 12:00:00,68.04,68.34,68.02,68.26,41200.0,46.6386,46.8442,46.6249,46.7894,41200.0
2006-09-19 12:10:00,68.26,68.26,67.9,68.01,33100.0,46.7894,46.7894,46.5426,46.618,33100.0
2006-09-19 12:20:00,68.01,68.03,67.83,67.84,33000.0,46.618,46.6317,46.4946,46.5015,33000.0
2006-09-19 12:30:00,67.81,67.84,67.68,67.69,32600.0,46.4809,46.5015,46.3918,46.3987,32600.0
2006-09-19 12:40:00,67.69,67.94,67.64,67.94,16600.0,46.3987,46.57,46.3644,46.57,16600.0
2006-09-19 12:50:00,67.9,67.9,67.75,67.76,21100.0,46.5426,46.5426,46.4398,46.4467,21100.0
2006-09-19 13:00:00,67.76,67.76,67.63,67.69,15900.0,46.4467,46.4467,46.3576,46.3987,15900.0
2006-09-19 13:10:00,67.68,67.73,67.57,67.69,20900.0,46.3918,46.4261,46.3164,46.3987,20900.0
2006-09-19 13:20:00,67.66,67.81,67.58,67.63,22800.0,46.3781,46.4809,46.3233,46.3576,22800.0
2006-09-19 13:30:00,67.63,67.69,67.5,67.57,17400.0,46.3576,46.3987,46.2684,46.3164,17400.0
2006-09-19 13:40:00,67.51,67.65,67.4,67.65,42100.0,46.2753,46.3713,46.1999,46.3713,42100.0
2006-09-19 13:50:00,67.61,67.65,67.51,67.55,13500.0,46.3438,46.3713,46.2753,46.3027,13500.0
2006-09-19 14:00:00,67.58,67.96,67.58,67.9,32900.0,46.3233,46.5838,46.3233,46.5426,32900.0
2006-09-19 14:10:00,67.9,68.33,67.9,68.3,32000.0,46.5426,46.8374,46.5426,46.8168,32000.0
2006-09-19 14:20:00,68.3,68.64,68.3,68.5,67200.0,46.8168,47.0499,46.8168,46.9539,67200.0
2006-09-19 14:30:00,68.49,68.75,68.47,68.66,44900.0,46.9471,47.1253,46.9333,47.0636,44900.0
2006-09-19 14:40:00,68.63,68.63,68.48,68.6,27300.0,47.043,47.043,46.9402,47.0225,27300.0
2006-09-19 14:50:00,68.6,68.76,68.58,68.64,17500.0,47.0225,47.1321,47.0087,47.0499,17500.0
2006-09-19 15:00:00,68.62,68.92,68.53,68.92,26400.0,47.0362,47.2418,46.9745,47.2418,26400.0
2006-09-19 15:10:00,68.9,69.07,68.82,68.94,67200.0,47.2281,47.3446,47.1733,47.2555,67200.0
2006-09-19 15:20:00,68.91,68.91,68.76,68.85,36200.0,47.2349,47.2349,47.1321,47.1938,36200.0
2006-09-19 15:30:00,68.85,69.07,68.85,68.99,46700.0,47.1938,47.3446,47.1938,47.2898,46700.0
2006-09-19 15:40:00,69.0,69.02,68.84,68.85,44200.0,47.2966,47.3103,47.187,47.1938,44200.0
2006-09-19 15:50:00,68.87,69.05,68.81,69.0,72600.0,47.2075,47.3309,47.1664,47.2966,72600.0
2006-09-20 09:30:00,70.2,70.5,69.55,70.45,274900.0,48.1192,48.3248,47.6736,48.2905,274900.0
2006-09-20 09:40:00,70.42,70.67,70.33,70.4,167100.0,48.27,48.4413,48.2083,48.2563,167100.0
2006-09-20 09:50:00,70.4,70.59,70.32,70.45,152300.0,48.2563,48.3865,48.2014,48.2905,152300.0
2006-09-20 10:00:00,70.49,70.49,70.31,70.49,75700.0,48.318,48.318,48.1946,48.318,75700.0
2006-09-20 10:10:00,70.49,70.49,70.15,70.15,50900.0,48.318,48.318,48.0849,48.0849,50900.0
2006-09-20 10:20:00,70.18,70.5,70.16,70.44,50400.0,48.1055,48.3248,48.0918,48.2837,50400.0
2006-09-20 10:30:00,70.44,70.57,70.43,70.51,46200.0,48.2837,48.3728,48.2768,48.3317,46200.0
2006-09-20 10:40:00,70.51,70.53,70.43,70.43,42700.0,48.3317,48.3454,48.2768,48.2768,42700.0
2006-09-20 10:50:00,70.42,70.53,70.35,70.5,38900.0,48.27,48.3454,48.222,48.3248,38900.0
2006-09-20 11:00:00,70.51,70.6,70.49,70.6,157800.0,48.3317,48.3934,48.318,48.3934,157800.0
2006-09-20 11:10:00,70.59,70.6,70.52,70.58,38900.0,48.3865,48.3934,48.3385,48.3797,38900.0
2006-09-20 11:20:00,70.58,70.81,70.58,70.75,40800.0,48.3797,48.5373,48.3797,48.4962,40800.0
2006-09-20 11:30:00,70.76,70.88,70.71,70.84,36200.0,48.503,48.5853,48.4688,48.5579,36200.0
2006-09-20 11:40:00,70.84,70.84,70.6,70.6,24500.0,48.5579,48.5579,48.3934,48.3934,24500.0
2006-09-20 11:50:00,70.61,70.81,70.59,70.81,25700.0,48.4002,48.5373,48.3865,48.5373,25700.0
2006-09-20 12:00:00,70.81,70.81,70.7,70.71,26700.0,48.5373,48.5373,48.4619,48.4688,26700.0
2006-09-20 12:10:00,70.75,70.76,70.58,70.6,18300.0,48.4962,48.503,48.3797,48.3934,18300.0
2006-09-20 12:20:00,70.6,70.71,70.59,70.67,29100.0,48.3934,48.4688,48.3865,48.4413,29100.0
2006-09-20 12:30:00,70.66,70.97,70.65,70.93,72200.0,48.4345,48.647,48.4276,48.6196,72200.0
2006-09-20 12:40:00,70.94,71.4,70.94,71.08,149500.0,48.6264,48.9417,48.6264,48.7224,149500.0
2006-09-20 12:50:00,71.1,71.24,70.98,70.99,50400.0,48.7361,48.8321,48.6538,48.6607,50400.0
2006-09-20 13:00:00,70.99,71.03,70.81,70.91,27800.0,48.6607,48.6881,48.5373,48.6059,27800.0
2006-09-20 13:10:00,70.94,71.02,70.8,70.85,22600.0,48.6264,48.6813,48.5305,48.5647,22600.0
2006-09-20 13:20:00,70.82,70.88,70.79,70.86,51300.0,48.5442,48.5853,48.5236,48.5716,51300.0
2006-09-20 13:30:00,70.86,71.05,70.86,70.99,41800.0,48.5716,48.7018,48.5716,48.6607,41800.0
2006-09-20 13:40:00,71.0,71.27,70.98,71.25,53600.0,48.6676,48.8526,48.6538,48.8389,53600.0
2006-09-20 13:50:00,71.27,71.3,71.18,71.28,23900.0,48.8526,48.8732,48.7909,48.8595,23900.0
2006-09-20 14:00:00,71.28,71.29,71.12,71.19,35900.0,48.8595,48.8663,48.7498,48.7978,35900.0
2006-09-20 14:10:00,71.2,71.21,70.71,70.72,69000.0,48.8046,48.8115,48.4688,48.4756,69000.0
2006-09-20 14:20:00,70.72,71.09,70.61,70.83,115900.0,48.4756,48.7292,48.4002,48.551,115900.0
2006-09-20 14:30:00,70.83,71.15,70.75,70.76,65600.0,48.551,48.7704,48.4962,48.503,65600.0
2006-09-20 14:40:00,70.74,70.92,70.48,70.48,48800.0,48.4893,48.6127,48.3111,48.3111,48800.0
2006-09-20 14:50:00,70.48,70.85,70.36,70.72,79400.0,48.3111,48.5647,48.2289,48.4756,79400.0
2006-09-20 15:00:00,70.73,71.01,70.72,70.87,48800.0,48.4825,48.6744,48.4756,48.5784,48800.0
2006-09-20 15:10:00,70.88,71.0,70.8,70.87,60300.0,48.5853,48.6676,48.5305,48.5784,60300.0
2006-09-20 15:20:00,70.86,70.87,70.6,70.86,41600.0,48.5716,48.5784,48.3934,48.5716,41600.0
2006-09-20 15:30:00,70.87,71.04,70.87,71.03,68600.0,48.5784,48.695,48.5784,48.6881,68600.0
2006-09-20 15:40:00,71.03,71.07,70.9,70.95,61700.0,48.6881,48.7155,48.599,48.6333,61700.0
2006-09-20 15:50:00,70.96,71.06,70.96,71.01,65400.0,48.6401,48.7087,48.6401,48.6744,65400.0
2006-09-21 09:30:00,70.91,70.95,70.67,70.87,58000.0,48.6059,48.6333,48.4413,48.5784,58000.0
2006-09-21 09:40:00,70.84,70.89,70.43,70.59,67400.0,48.5579,48.5922,48.2768,48.3865,67400.0
2006-09-21 09:50:00,70.56,70.9,70.5,70.5,71200.0,48.3659,48.599,48.3248,48.3248,71200.0
2006-09-21 10:00:00,70.52,70.71,70.32,70.34,107400.0,48.3385,48.4688,48.2014,48.2151,107400.0
2006-09-21 10:10:00,70.33,70.4,70.11,70.18,63300.0,48.2083,48.2563,48.0575,48.1055,63300.0
2006-09-21 10:20:00,70.17,70.2,70.05,70.11,43200.0,48.0986,48.1192,48.0164,48.0575,43200.0
2006-09-21 10:30:00,70.12,70.4,69.83,69.86,79000.0,48.0643,48.2563,47.8656,47.8861,79000.0
2006-09-21 10:40:00,69.85,70.2,69.85,70.0,55700.0,47.8793,48.1192,47.8793,47.9821,55700.0
2006-09-21 10:50:00,70.0,70.05,69.64,69.7,77800.0,47.9821,48.0164,47.7353,47.7765,77800.0
2006-09-21 11:00:00,69.67,69.88,69.57,69.57,88400.0,47.7559,47.8998,47.6873,47.6873,88400.0
2006-09-21 11:10:00,69.57,69.86,69.57,69.84,82300.0,47.6873,47.8861,47.6873,47.8724,82300.0
2006-09-21 11:20:00,69.84,69.9,69.55,69.65,114700.0,47.8724,47.9135,47.6736,47.7422,114700.0
2006-09-21 11:30:00,69.65,69.91,69.6,69.75,45300.0,47.7422,47.9204,47.7079,47.8107,45300.0
2006-09-21 11:40:00,69.76,69.8,69.58,69.79,32800.0,47.8176,47.845,47.6942,47.8381,32800.0
2006-09-21 11:50:00,69.79,70.25,69.79,69.95,59300.0,47.8381,48.1535,47.8381,47.9478,59300.0
2006-09-21 12:00:00,69.95,70.0,69.71,69.99,29500.0,47.9478,47.9821,47.7833,47.9752,29500.0
2006-09-21 12:10:00,69.98,70.25,69.84,69.84,29400.0,47.9684,48.1535,47.8724,47.8724,29400.0
2006-09-21 12:20:00,69.79,69.8,69.29,69.55,45000.0,47.8381,47.845,47.4954,47.6736,45000.0
2006-09-21 12:30:00,69.56,69.8,69.54,69.63,33800.0,47.6805,47.845,47.6668,47.7285,33800.0
2006-09-21 12:40:00,69.58,69.7,69.37,69.42,31500.0,47.6942,47.7765,47.5503,47.5845,31500.0
2006-09-21 12:50:00,69.37,69.48,69.24,69.48,34300.0,47.5503,47.6257,47.4611,47.6257,34300.0
2006-09-21 13:00:00,69.49,69.63,69.4,69.54,38000.0,47.6325,47.7285,47.5708,47.6668,38000.0
2006-09-21 13:10:00,69.56,69.81,69.51,69.8,40700.0,47.6805,47.8519,47.6462,47.845,40700.0
2006-09-21 13:20:00,69.81,69.88,69.76,69.76,66400.0,47.8519,47.8998,47.8176,47.8176,66400.0
2006-09-21 13:30:00,69.76,69.76,69.45,69.48,49500.0,47.8176,47.8176,47.6051,47.6257,49500.0
2006-09-21 13:40:00,69.48,69.85,69.48,69.81,26900.0,47.6257,47.8793,47.6257,47.8519,26900.0
2006-09-21 13:50:00,69.81,69.85,69.59,69.63,18500.0,47.8519,47.8793,47.7011,47.7285,18500.0
2006-09-21 14:00:00,69.65,69.9,69.64,69.66,21500.0,47.7422,47.9135,47.7353,47.749,21500.0
2006-09-21 14:10:00,69.67,69.74,69.48,69.5,21600.0,47.7559,47.8039,47.6257,47.6394,21600.0
2006-09-21 14:20:00,69.51,69.59,69.25,69.28,35700.0,47.6462,47.7011,47.468,47.4886,35700.0
2006-09-21 14:30:00,69.28,69.45,69.27,69.3,34100.0,47.4886,47.6051,47.4817,47.5023,34100.0
2006-09-21 14:40:00,69.29,69.39,69.15,69.38,42300.0,47.4954,47.564,47.3995,47.5571,42300.0
2006-09-21 14:50:00,69.38,69.4,68.98,68.99,65800.0,47.5571,47.5708,47.2829,47.2898,65800.0
2006-09-21 15:00:00,68.98,69.21,68.91,68.92,42800.0,47.2829,47.4406,47.2349,47.2418,42800.0
2006-09-21 15:10:00,68.92,68.94,68.6,68.64,99300.0,47.2418,47.2555,47.0225,47.0499,99300.0
2006-09-21 15:20:00,68.63,68.95,68.59,68.8,75600.0,47.043,47.2624,47.0156,47.1595,75600.0
2006-09-21 15:30:00,68.8,68.99,68.8,68.98,38500.0,47.1595,47.2898,47.1595,47.2829,38500.0
2006-09-21 15:40:00,68.99,69.1,68.97,69.03,54700.0,47.2898,47.3652,47.2761,47.3172,54700.0
2006-09-21 15:50:00,69.03,69.08,68.94,68.97,82200.0,47.3172,47.3515,47.2555,47.2761,82200.0
2006-09-22 09:30:00,68.85,69.23,68.78,69.19,110900.0,47.1938,47.4543,47.1458,47.4269,110900.0
2006-09-22 09:40:00,69.13,69.18,68.93,69.1,62300.0,47.3857,47.42,47.2487,47.3652,62300.0
2006-09-22 09:50:00,69.12,69.32,68.98,69.26,59500.0,47.3789,47.516,47.2829,47.4749,59500.0
2006-09-22 10:00:00,69.23,69.33,68.58,68.6,51100.0,47.4543,47.5228,47.0087,47.0225,51100.0
2006-09-22 10:10:00,68.54,68.56,68.07,68.07,87800.0,46.9813,46.995,46.6592,46.6592,87800.0
2006-09-22 10:20:00,68.08,68.56,67.95,68.45,75400.0,46.666,46.995,46.5769,46.9196,75400.0
2006-09-22 10:30:00,68.49,68.65,68.29,68.54,64100.0,46.9471,47.0567,46.81,46.9813,64100.0
2006-09-22 10:40:00,68.52,68.78,68.47,68.78,66100.0,46.9676,47.1458,46.9333,47.1458,66100.0
2006-09-22 10:50:00,68.76,68.76,68.55,68.56,26400.0,47.1321,47.1321,46.9882,46.995,26400.0
2006-09-22 11:00:00,68.56,68.7,68.54,68.7,23600.0,46.995,47.091,46.9813,47.091,23600.0
2006-09-22 11:10:00,68.68,68.85,68.62,68.67,20500.0,47.0773,47.1938,47.0362,47.0704,20500.0
2006-09-22 11:20:00,68.74,68.84,68.74,68.79,8900.0,47.1184,47.187,47.1184,47.1527,8900.0
2006-09-22 11:30:00,68.79,69.09,68.79,69.06,17700.0,47.1527,47.3583,47.1527,47.3378,17700.0
2006-09-22 11:40:00,69.03,69.06,68.88,69.01,19300.0,47.3172,47.3378,47.2144,47.3035,19300.0
2006-09-22 11:50:00,69.02,69.13,69.0,69.08,16800.0,47.3103,47.3857,47.2966,47.3515,16800.0
2006-09-22 12:00:00,69.07,69.09,69.02,69.04,16600.0,47.3446,47.3583,47.3103,47.3241,16600.0
2006-09-22 12:10:00,69.02,69.02,68.78,68.9,19100.0,47.3103,47.3103,47.1458,47.2281,19100.0
2006-09-22 12:20:00,68.9,68.91,68.79,68.82,13000.0,47.2281,47.2349,47.1527,47.1733,13000.0
2006-09-22 12:30:00,68.8,68.92,68.77,68.91,12700.0,47.1595,47.2418,47.139,47.2349,12700.0
2006-09-22 12:40:00,68.91,68.98,68.88,68.96,12500.0,47.2349,47.2829,47.2144,47.2692,12500.0
2006-09-22 12:50:00,68.96,68.99,68.85,68.85,11300.0,47.2692,47.2898,47.1938,47.1938,11300.0
2006-09-22 13:00:00,68.87,68.91,68.79,68.83,42900.0,47.2075,47.2349,47.1527,47.1801,42900.0
2006-09-22 13:10:00,68.82,68.89,68.63,68.86,27300.0,47.1733,47.2212,47.043,47.2007,27300.0
2006-09-22 13:20:00,68.85,68.89,68.82,68.85,27300.0,47.1938,47.2212,47.1733,47.1938,27300.0
2006-09-22 13:30:00,68.84,68.85,68.71,68.72,32000.0,47.187,47.1938,47.0979,47.1047,32000.0
2006-09-22 13:40:00,68.72,68.76,68.59,68.7,22900.0,47.1047,47.1321,47.0156,47.091,22900.0
2006-09-22 13:50:00,68.67,68.67,68.47,68.54,34400.0,47.0704,47.0704,46.9333,46.9813,34400.0
2006-09-22 14:00:00,68.53,68.53,68.28,68.33,74400.0,46.9745,46.9745,46.8031,46.8374,74400.0
2006-09-22 14:10:00,68.32,68.52,68.32,68.4,43600.0,46.8305,46.9676,46.8305,46.8854,43600.0
2006-09-22 14:20:00,68.39,68.5,68.31,68.34,26400.0,46.8785,46.9539,46.8237,46.8442,26400.0
2006-09-22 14:30:00,68.34,68.46,68.32,68.43,35000.0,46.8442,46.9265,46.8305,46.9059,35000.0
2006-09-22 14:40:00,68.43,68.43,68.15,68.34,58700.0,46.9059,46.9059,46.714,46.8442,58700.0
2006-09-22 14:50:00,68.34,68.4,68.27,68.34,57500.0,46.8442,46.8854,46.7962,46.8442,57500.0
2006-09-22 15:00:00,68.34,68.62,68.32,68.62,46300.0,46.8442,47.0362,46.8305,47.0362,46300.0
2006-09-22 15:10:00,68.61,68.63,68.5,68.5,42100.0,47.0293,47.043,46.9539,46.9539,42100.0
2006-09-22 15:20:00,68.51,69.43,68.46,68.63,76500.0,46.9608,47.5914,46.9265,47.043,76500.0
2006-09-22 15:30:00,68.62,68.63,68.53,68.55,65100.0,47.0362,47.043,46.9745,46.9882,65100.0
2006-09-22 15:40:00,68.55,68.6,68.5,68.5,50900.0,46.9882,47.0225,46.9539,46.9539,50900.0
2006-09-22 15:50:00,68.5,68.55,68.43,68.49,140600.0,46.9539,46.9882,46.9059,46.9471,140600.0
2006-09-25 09:30:00,69.05,69.1,68.75,69.04,76800.0,47.3309,47.3652,47.1253,47.3241,76800.0
2006-09-25 09:40:00,69.03,69.85,68.99,69.68,150200.0,47.3172,47.8793,47.2898,47.7627,150200.0
2006-09-25 09:50:00,69.68,69.74,69.25,69.29,76800.0,47.7627,47.8039,47.468,47.4954,76800.0
2006-09-25 10:00:00,69.29,69.6,69.28,69.31,64800.0,47.4954,47.7079,47.4886,47.5091,64800.0
2006-09-25 10:10:00,69.36,69.36,68.77,68.77,65900.0,47.5434,47.5434,47.139,47.139,65900.0
2006-09-25 10:20:00,68.78,69.1,68.69,68.9,48200.0,47.1458,47.3652,47.0841,47.2281,48200.0
2006-09-25 10:30:00,68.9,68.97,68.73,68.82,55100.0,47.2281,47.2761,47.1116,47.1733,55100.0
2006-09-25 10:40:00,68.86,68.99,68.83,68.94,15900.0,47.2007,47.2898,47.1801,47.2555,15900.0
2006-09-25 10:50:00,68.95,69.14,68.95,69.1,39900.0,47.2624,47.3926,47.2624,47.3652,39900.0
2006-09-25 11:00:00,69.09,69.22,69.03,69.09,48800.0,47.3583,47.4474,47.3172,47.3583,48800.0
2006-09-25 11:10:00,69.09,69.09,68.87,68.88,28100.0,47.3583,47.3583,47.2075,47.2144,28100.0
2006-09-25 11:20:00,68.86,69.0,68.73,68.95,71600.0,47.2007,47.2966,47.1116,47.2624,71600.0
2006-09-25 11:30:00,68.99,69.12,68.91,68.96,36400.0,47.2898,47.3789,47.2349,47.2692,36400.0
2006-09-25 11:40:00,68.96,69.05,68.95,69.0,17500.0,47.2692,47.3309,47.2624,47.2966,17500.0
2006-09-25 11:50:00,68.99,69.19,68.98,69.01,25400.0,47.2898,47.4269,47.2829,47.3035,25400.0
2006-09-25 12:00:00,68.98,69.11,68.97,69.09,28000.0,47.2829,47.372,47.2761,47.3583,28000.0
2006-09-25 12:10:00,69.09,69.25,69.09,69.25,25400.0,47.3583,47.468,47.3583,47.468,25400.0
2006-09-25 12:20:00,69.25,69.49,69.25,69.41,30800.0,47.468,47.6325,47.468,47.5777,30800.0
2006-09-25 12:30:00,69.4,69.53,69.39,69.48,53800.0,47.5708,47.6599,47.564,47.6257,53800.0
2006-09-25 12:40:00,69.49,69.7,69.48,69.69,37400.0,47.6325,47.7765,47.6257,47.7696,37400.0
2006-09-25 12:50:00,69.69,69.97,69.69,69.93,32200.0,47.7696,47.9615,47.7696,47.9341,32200.0
2006-09-25 13:00:00,69.92,70.01,69.68,69.73,27000.0,47.9273,47.9889,47.7627,47.797,27000.0
2006-09-25 13:10:00,69.75,69.92,69.66,69.66,21700.0,47.8107,47.9273,47.749,47.749,21700.0
2006-09-25 13:20:00,69.66,69.77,69.54,69.54,13800.0,47.749,47.8244,47.6668,47.6668,13800.0
2006-09-25 13:30:00,69.54,69.54,69.3,69.36,21200.0,47.6668,47.6668,47.5023,47.5434,21200.0
2006-09-25 13:40:00,69.37,69.61,69.36,69.61,28800.0,47.5503,47.7148,47.5434,47.7148,28800.0
2006-09-25 13:50:00,69.6,69.69,69.47,69.47,17300.0,47.7079,47.7696,47.6188,47.6188,17300.0
2006-09-25 14:00:00,69.42,69.62,69.42,69.5,26000.0,47.5845,47.7216,47.5845,47.6394,26000.0
2006-09-25 14:10:00,69.52,69.8,69.49,69.75,25300.0,47.6531,47.845,47.6325,47.8107,25300.0
2006-09-25 14:20:00,69.76,69.95,69.68,69.89,45900.0,47.8176,47.9478,47.7627,47.9067,45900.0
2006-09-25 14:30:00,69.91,70.02,69.89,69.89,34700.0,47.9204,47.9958,47.9067,47.9067,34700.0
2006-09-25 14:40:00,69.89,70.05,69.73,70.05,45000.0,47.9067,48.0164,47.797,48.0164,45000.0
2006-09-25 14:50:00,70.04,70.11,69.88,70.06,42400.0,48.0095,48.0575,47.8998,48.0232,42400.0
2006-09-25 15:00:00,70.1,70.35,70.05,70.26,59800.0,48.0506,48.222,48.0164,48.1603,59800.0
2006-09-25 15:10:00,70.25,70.29,70.15,70.29,42100.0,48.1535,48.1809,48.0849,48.1809,42100.0
2006-09-25 15:20:00,70.28,70.44,70.26,70.34,58400.0,48.174,48.2837,48.1603,48.2151,58400.0
2006-09-25 15:30:00,70.32,70.32,70.12,70.26,34700.0,48.2014,48.2014,48.0643,48.1603,34700.0
2006-09-25 15:40:00,70.26,70.5,70.26,70.43,78600.0,48.1603,48.3248,48.1603,48.2768,78600.0
2006-09-25 15:50:00,70.49,70.58,70.36,70.58,155800.0,48.318,48.3797,48.2289,48.3797,155800.0
2006-09-26 09:30:00,70.08,70.2,69.85,70.01,71200.0,48.0369,48.1192,47.8793,47.9889,71200.0
2006-09-26 09:40:00,70.01,70.27,69.77,69.81,120000.0,47.9889,48.1672,47.8244,47.8519,120000.0
2006-09-26 09:50:00,69.81,70.04,69.81,70.01,72900.0,47.8519,48.0095,47.8519,47.9889,72900.0
2006-09-26 10:00:00,70.02,70.2,69.95,70.18,99200.0,47.9958,48.1192,47.9478,48.1055,99200.0
2006-09-26 10:10:00,70.18,70.23,70.08,70.22,56300.0,48.1055,48.1397,48.0369,48.1329,56300.0
2006-09-26 10:20:00,70.23,70.25,70.13,70.17,37400.0,48.1397,48.1535,48.0712,48.0986,37400.0
2006-09-26 10:30:00,70.14,70.25,70.14,70.25,35700.0,48.0781,48.1535,48.0781,48.1535,35700.0
2006-09-26 10:40:00,70.25,70.39,70.22,70.3,224100.0,48.1535,48.2494,48.1329,48.1877,224100.0
2006-09-26 10:50:00,70.29,70.49,70.29,70.44,76700.0,48.1809,48.318,48.1809,48.2837,76700.0
2006-09-26 11:00:00,70.45,70.45,70.28,70.42,67500.0,48.2905,48.2905,48.174,48.27,67500.0
2006-09-26 11:10:00,70.42,70.58,70.38,70.42,59200.0,48.27,48.3797,48.2426,48.27,59200.0
2006-09-26 11:20:00,70.42,70.53,70.39,70.42,47800.0,48.27,48.3454,48.2494,48.27,47800.0
2006-09-26 11:30:00,70.42,70.46,70.35,70.36,60200.0,48.27,48.2974,48.222,48.2289,60200.0
2006-09-26 11:40:00,70.31,70.31,69.83,69.84,121200.0,48.1946,48.1946,47.8656,47.8724,121200.0
2006-09-26 11:50:00,69.84,70.13,69.82,70.1,101200.0,47.8724,48.0712,47.8587,48.0506,101200.0
2006-09-26 12:00:00,70.08,70.13,70.0,70.03,70500.0,48.0369,48.0712,47.9821,48.0027,70500.0
2006-09-26 12:10:00,70.03,70.27,70.0,70.27,40000.0,48.0027,48.1672,47.9821,48.1672,40000.0
2006-09-26 12:20:00,70.28,70.48,70.22,70.4,27700.0,48.174,48.3111,48.1329,48.2563,27700.0
2006-09-26 12:30:00,70.4,70.45,70.27,70.27,34700.0,48.2563,48.2905,48.1672,48.1672,34700.0
2006-09-26 12:40:00,70.27,70.58,70.25,70.41,36900.0,48.1672,48.3797,48.1535,48.2631,36900.0
2006-09-26 12:50:00,70.42,70.64,70.35,70.57,37000.0,48.27,48.4208,48.222,48.3728,37000.0
2006-09-26 13:00:00,70.59,70.59,70.42,70.54,21200.0,48.3865,48.3865,48.27,48.3522,21200.0
2006-09-26 13:10:00,70.54,70.81,70.46,70.81,33700.0,48.3522,48.5373,48.2974,48.5373,33700.0
2006-09-26 13:20:00,70.88,71.18,70.84,71.18,54300.0,48.5853,48.7909,48.5579,48.7909,54300.0
2006-09-26 13:30:00,71.18,71.39,71.13,71.39,78100.0,48.7909,48.9349,48.7567,48.9349,78100.0
2006-09-26 13:40:00,71.36,71.4,71.24,71.33,45600.0,48.9143,48.9417,48.8321,48.8938,45600.0
2006-09-26 13:50:00,71.31,71.62,71.31,71.58,52100.0,48.88,49.0925,48.88,49.0651,52100.0
2006-09-26 14:00:00,71.55,71.71,71.3,71.37,49200.0,49.0446,49.1542,48.8732,48.9212,49200.0
2006-09-26 14:10:00,71.36,71.45,71.2,71.22,36900.0,48.9143,48.976,48.8046,48.8184,36900.0
2006-09-26 14:20:00,71.22,71.63,71.2,71.48,30000.0,48.8184,49.0994,48.8046,48.9966,30000.0
2006-09-26 14:30:00,71.48,71.8,71.46,71.63,30800.0,48.9966,49.2159,48.9829,49.0994,30800.0
2006-09-26 14:40:00,71.62,71.85,71.55,71.71,25800.0,49.0925,49.2502,49.0446,49.1542,25800.0
2006-09-26 14:50:00,71.73,71.8,71.6,71.67,27700.0,49.1679,49.2159,49.0788,49.1268,27700.0
2006-09-26 15:00:00,71.66,71.76,71.54,71.61,137500.0,49.12,49.1885,49.0377,49.0857,137500.0
2006-09-26 15:10:00,71.61,71.68,71.55,71.65,47900.0,49.0857,49.1337,49.0446,49.1131,47900.0
2006-09-26 15:20:00,71.63,71.63,71.5,71.52,45400.0,49.0994,49.0994,49.0103,49.024,45400.0
2006-09-26 15:30:00,71.52,71.59,71.45,71.57,44800.0,49.024,49.072,48.976,49.0583,44800.0
2006-09-26 15:40:00,71.58,71.58,71.29,71.29,78700.0,49.0651,49.0651,48.8663,48.8663,78700.0
2006-09-26 15:50:00,71.26,71.32,71.2,71.3,122000.0,48.8458,48.8869,48.8046,48.8732,122000.0
2006-09-27 09:30:00,71.45,71.5,71.0,71.15,61600.0,48.976,49.0103,48.6676,48.7704,61600.0
2006-09-27 09:40:00,71.12,71.79,71.09,71.58,53000.0,48.7498,49.2091,48.7292,49.0651,53000.0
2006-09-27 09:50:00,71.54,71.67,71.33,71.67,70600.0,49.0377,49.1268,48.8938,49.1268,70600.0
2006-09-27 10:00:00,71.63,72.13,71.63,71.76,91700.0,49.0994,49.4421,49.0994,49.1885,91700.0
2006-09-27 10:10:00,71.82,71.82,71.6,71.7,64400.0,49.2296,49.2296,49.0788,49.1474,64400.0
2006-09-27 10:20:00,71.65,71.68,71.41,71.59,67600.0,49.1131,49.1337,48.9486,49.072,67600.0
2006-09-27 10:30:00,71.64,71.84,71.6,71.79,37000.0,49.1062,49.2433,49.0788,49.2091,37000.0
2006-09-27 10:40:00,71.79,71.79,71.44,71.57,42500.0,49.2091,49.2091,48.9692,49.0583,42500.0
2006-09-27 10:50:00,71.52,71.72,71.44,71.58,57800.0,49.024,49.1611,48.9692,49.0651,57800.0
2006-09-27 11:00:00,71.58,71.77,71.4,71.73,49300.0,49.0651,49.1954,48.9417,49.1679,49300.0
2006-09-27 11:10:00,71.68,71.79,71.56,71.77,27300.0,49.1337,49.2091,49.0514,49.1954,27300.0
2006-09-27 11:20:00,71.78,71.88,71.75,71.8,31200.0,49.2022,49.2708,49.1816,49.2159,31200.0
2006-09-27 11:30:00,71.81,71.95,71.81,71.92,51100.0,49.2228,49.3187,49.2228,49.2982,51100.0
2006-09-27 11:40:00,71.93,72.2,71.86,72.13,78500.0,49.305,49.4901,49.257,49.4421,78500.0
2006-09-27 11:50:00,72.19,72.27,72.0,72.02,119900.0,49.4832,49.5381,49.353,49.3667,119900.0
2006-09-27 12:00:00,72.01,72.23,72.01,72.07,56400.0,49.3599,49.5107,49.3599,49.401,56400.0
2006-09-27 12:10:00,72.02,72.15,71.88,72.08,76800.0,49.3667,49.4558,49.2708,49.4078,76800.0
2006-09-27 12:20:00,72.08,72.08,71.9,71.94,28700.0,49.4078,49.4078,49.2845,49.3119,28700.0
2006-09-27 12:30:00,71.91,71.97,71.56,71.68,38000.0,49.2913,49.3324,49.0514,49.1337,38000.0
2006-09-27 12:40:00,71.66,71.78,71.66,71.73,41000.0,49.12,49.2022,49.12,49.1679,41000.0
2006-09-27 12:50:00,71.73,71.74,71.47,71.47,46100.0,49.1679,49.1748,48.9897,48.9897,46100.0
2006-09-27 13:00:00,71.48,71.62,71.45,71.53,36800.0,48.9966,49.0925,48.976,49.0308,36800.0
2006-09-27 13:10:00,71.51,71.59,71.42,71.54,47700.0,49.0171,49.072,48.9554,49.0377,47700.0
2006-09-27 13:20:00,71.54,71.54,71.44,71.5,17000.0,49.0377,49.0377,48.9692,49.0103,17000.0
2006-09-27 13:30:00,71.48,71.54,71.35,71.51,65700.0,48.9966,49.0377,48.9075,49.0171,65700.0
2006-09-27 13:40:00,71.52,71.63,71.42,71.49,60000.0,49.024,49.0994,48.9554,49.0034,60000.0
2006-09-27 13:50:00,71.49,71.57,71.4,71.47,21900.0,49.0034,49.0583,48.9417,48.9897,21900.0
2006-09-27 14:00:00,71.47,71.57,71.45,71.52,41300.0,48.9897,49.0583,48.976,49.024,41300.0
2006-09-27 14:10:00,71.55,71.57,71.41,71.53,51700.0,49.0446,49.0583,48.9486,49.0308,51700.0
2006-09-27 14:20:00,71.49,71.59,71.37,71.39,48000.0,49.0034,49.072,48.9212,48.9349,48000.0
2006-09-27 14:30:00,71.39,71.43,71.21,71.22,55200.0,48.9349,48.9623,48.8115,48.8184,55200.0
2006-09-27 14:40:00,71.22,71.24,71.0,71.1,83700.0,48.8184,48.8321,48.6676,48.7361,83700.0
2006-09-27 14:50:00,71.14,71.25,71.0,71.14,72500.0,48.7635,48.8389,48.6676,48.7635,72500.0
2006-09-27 15:00:00,71.13,71.13,70.71,70.71,68300.0,48.7567,48.7567,48.4688,48.4688,68300.0
2006-09-27 15:10:00,70.71,70.79,70.59,70.65,90100.0,48.4688,48.5236,48.3865,48.4276,90100.0
2006-09-27 15:20:00,70.67,70.75,70.49,70.55,64300.0,48.4413,48.4962,48.318,48.3591,64300.0
2006-09-27 15:30:00,70.56,70.71,70.5,70.71,88200.0,48.3659,48.4688,48.3248,48.4688,88200.0
2006-09-27 15:40:00,70.71,70.8,70.7,70.7,56300.0,48.4688,48.5305,48.4619,48.4619,56300.0
2006-09-27 15:50:00,70.71,70.8,70.63,70.73,88500.0,48.4688,48.5305,48.4139,48.4825,88500.0
2006-09-28 09:30:00,70.74,71.22,70.74,70.98,38700.0,48.4893,48.8184,48.4893,48.6538,38700.0
2006-09-28 09:40:00,70.99,71.3,70.7,70.72,84500.0,48.6607,48.8732,48.4619,48.4756,84500.0
2006-09-28 09:50:00,70.69,70.69,70.0,70.11,138700.0,48.4551,48.4551,47.9821,48.0575,138700.0
2006-09-28 10:00:00,70.1,70.66,70.04,70.65,91600.0,48.0506,48.4345,48.0095,48.4276,91600.0
2006-09-28 10:10:00,70.68,70.7,70.35,70.35,61600.0,48.4482,48.4619,48.222,48.222,61600.0
2006-09-28 10:20:00,70.35,70.75,70.35,70.54,28400.0,48.222,48.4962,48.222,48.3522,28400.0
2006-09-28 10:30:00,70.51,70.63,70.48,70.56,36600.0,48.3317,48.4139,48.3111,48.3659,36600.0
2006-09-28 10:40:00,70.59,70.74,70.4,70.42,46200.0,48.3865,48.4893,48.2563,48.27,46200.0
2006-09-28 10:50:00,70.4,70.54,70.37,70.54,37400.0,48.2563,48.3522,48.2357,48.3522,37400.0
2006-09-28 11:00:00,70.52,70.75,70.46,70.48,36100.0,48.3385,48.4962,48.2974,48.3111,36100.0
2006-09-28 11:10:00,70.48,70.6,70.48,70.59,27700.0,48.3111,48.3934,48.3111,48.3865,27700.0
2006-09-28 11:20:00,70.55,70.64,70.45,70.51,39700.0,48.3591,48.4208,48.2905,48.3317,39700.0
2006-09-28 11:30:00,70.55,70.62,70.47,70.62,37400.0,48.3591,48.4071,48.3043,48.4071,37400.0
2006-09-28 11:40:00,70.63,70.63,70.45,70.54,32300.0,48.4139,48.4139,48.2905,48.3522,32300.0
2006-09-28 11:50:00,70.55,70.67,70.5,70.51,171900.0,48.3591,48.4413,48.3248,48.3317,171900.0
2006-09-28 12:00:00,70.51,70.59,70.31,70.42,105700.0,48.3317,48.3865,48.1946,48.27,105700.0
2006-09-28 12:10:00,70.42,70.46,70.3,70.32,20300.0,48.27,48.2974,48.1877,48.2014,20300.0
2006-09-28 12:20:00,70.31,70.52,70.24,70.52,34300.0,48.1946,48.3385,48.1466,48.3385,34300.0
2006-09-28 12:30:00,70.52,70.64,70.51,70.58,28600.0,48.3385,48.4208,48.3317,48.3797,28600.0
2006-09-28 12:40:00,70.6,70.66,70.55,70.59,16100.0,48.3934,48.4345,48.3591,48.3865,16100.0
2006-09-28 12:50:00,70.59,70.84,70.57,70.75,37700.0,48.3865,48.5579,48.3728,48.4962,37700.0
2006-09-28 13:00:00,70.8,71.1,70.75,71.02,27400.0,48.5305,48.7361,48.4962,48.6813,27400.0
2006-09-28 13:10:00,71.03,71.13,70.96,71.03,24200.0,48.6881,48.7567,48.6401,48.6881,24200.0
2006-09-28 13:20:00,71.1,71.34,71.09,71.21,26800.0,48.7361,48.9006,48.7292,48.8115,26800.0
2006-09-28 13:30:00,71.2,71.2,70.97,70.98,15300.0,48.8046,48.8046,48.647,48.6538,15300.0
2006-09-28 13:40:00,70.98,71.17,70.98,71.07,14900.0,48.6538,48.7841,48.6538,48.7155,14900.0
2006-09-28 13:50:00,71.11,71.16,71.08,71.15,15500.0,48.743,48.7772,48.7224,48.7704,15500.0
2006-09-28 14:00:00,71.17,71.17,71.09,71.16,8100.0,48.7841,48.7841,48.7292,48.7772,8100.0
2006-09-28 14:10:00,71.16,71.38,71.16,71.21,19900.0,48.7772,48.928,48.7772,48.8115,19900.0
2006-09-28 14:20:00,71.25,71.32,71.01,71.31,28400.0,48.8389,48.8869,48.6744,48.88,28400.0
2006-09-28 14:30:00,71.3,71.49,71.24,71.47,30800.0,48.8732,49.0034,48.8321,48.9897,30800.0
2006-09-28 14:40:00,71.47,71.72,71.47,71.71,31300.0,48.9897,49.1611,48.9897,49.1542,31300.0
2006-09-28 14:50:00,71.7,71.7,71.46,71.47,23000.0,49.1474,49.1474,48.9829,48.9897,23000.0
2006-09-28 15:00:00,71.47,71.5,71.34,71.37,29400.0,48.9897,49.0103,48.9006,48.9212,29400.0
2006-09-28 15:10:00,71.38,71.71,71.38,71.66,42100.0,48.928,49.1542,48.928,49.12,42100.0
2006-09-28 15:20:00,71.67,71.68,71.54,71.56,20700.0,49.1268,49.1337,49.0377,49.0514,20700.0
2006-09-28 15:30:00,71.54,71.55,71.38,71.38,28100.0,49.0377,49.0446,48.928,48.928,28100.0
2006-09-28 15:40:00,71.38,71.55,71.34,71.55,48600.0,48.928,49.0446,48.9006,49.0446,48600.0
2006-09-28 15:50:00,71.55,71.66,71.54,71.65,100600.0,49.0446,49.12,49.0377,49.1131,100600.0
2006-09-29 09:30:00,71.61,71.89,71.58,71.87,49400.0,49.0857,49.2776,49.0651,49.2639,49400.0
2006-09-29 09:40:00,71.87,71.88,71.5,71.68,34000.0,49.2639,49.2708,49.0103,49.1337,34000.0
2006-09-29 09:50:00,71.65,71.67,71.07,71.12,61800.0,49.1131,49.1268,48.7155,48.7498,61800.0
2006-09-29 10:00:00,71.12,71.56,71.12,71.2,82800.0,48.7498,49.0514,48.7498,48.8046,82800.0
2006-09-29 10:10:00,71.22,71.29,71.01,71.21,55800.0,48.8184,48.8663,48.6744,48.8115,55800.0
2006-09-29 10:20:00,71.19,71.32,71.0,71.07,33600.0,48.7978,48.8869,48.6676,48.7155,33600.0
2006-09-29 10:30:00,71.01,71.03,70.82,70.82,49400.0,48.6744,48.6881,48.5442,48.5442,49400.0
2006-09-29 10:40:00,70.83,70.93,70.66,70.66,46400.0,48.551,48.6196,48.4345,48.4345,46400.0
2006-09-29 10:50:00,70.67,70.67,70.53,70.62,55700.0,48.4413,48.4413,48.3454,48.4071,55700.0
2006-09-29 11:00:00,70.62,70.62,70.33,70.45,86400.0,48.4071,48.4071,48.2083,48.2905,86400.0
2006-09-29 11:10:00,70.46,70.47,70.0,70.04,111200.0,48.2974,48.3043,47.9821,48.0095,111200.0
2006-09-29 11:20:00,70.05,70.15,69.98,70.12,96600.0,48.0164,48.0849,47.9684,48.0643,96600.0
2006-09-29 11:30:00,70.12,70.12,69.78,69.85,80300.0,48.0643,48.0643,47.8313,47.8793,80300.0
2006-09-29 11:40:00,69.86,70.15,69.81,70.1,58700.0,47.8861,48.0849,47.8519,48.0506,58700.0
2006-09-29 11:50:00,70.12,70.19,69.95,69.99,52700.0,48.0643,48.1123,47.9478,47.9752,52700.0
2006-09-29 12:00:00,69.98,69.99,69.6,69.67,89400.0,47.9684,47.9752,47.7079,47.7559,89400.0
2006-09-29 12:10:00,69.66,69.85,69.58,69.85,88900.0,47.749,47.8793,47.6942,47.8793,88900.0
2006-09-29 12:20:00,69.8,70.05,69.8,70.05,42600.0,47.845,48.0164,47.845,48.0164,42600.0
2006-09-29 12:30:00,70.07,70.1,69.96,69.96,45100.0,48.0301,48.0506,47.9547,47.9547,45100.0
2006-09-29 12:40:00,69.95,70.0,69.91,69.97,20600.0,47.9478,47.9821,47.9204,47.9615,20600.0
2006-09-29 12:50:00,69.97,70.04,69.88,70.04,44600.0,47.9615,48.0095,47.8998,48.0095,44600.0
2006-09-29 13:00:00,70.04,70.18,70.01,70.13,57100.0,48.0095,48.1055,47.9889,48.0712,57100.0
2006-09-29 13:10:00,70.1,70.29,70.09,70.26,38900.0,48.0506,48.1809,48.0438,48.1603,38900.0
2006-09-29 13:20:00,70.26,70.43,70.15,70.18,79400.0,48.1603,48.2768,48.0849,48.1055,79400.0
2006-09-29 13:30:00,70.18,70.23,70.01,70.03,37900.0,48.1055,48.1397,47.9889,48.0027,37900.0
2006-09-29 13:40:00,70.01,70.14,70.0,70.13,26300.0,47.9889,48.0781,47.9821,48.0712,26300.0
2006-09-29 13:50:00,70.14,70.24,70.13,70.22,32100.0,48.0781,48.1466,48.0712,48.1329,32100.0
2006-09-29 14:00:00,70.21,70.21,69.95,69.98,38200.0,48.126,48.126,47.9478,47.9684,38200.0
2006-09-29 14:10:00,69.99,70.25,69.94,70.2,40100.0,47.9752,48.1535,47.941,48.1192,40100.0
2006-09-29 14:20:00,70.19,70.21,70.03,70.12,18700.0,48.1123,48.126,48.0027,48.0643,18700.0
2006-09-29 14:30:00,70.08,70.12,70.0,70.1,19700.0,48.0369,48.0643,47.9821,48.0506,19700.0
2006-09-29 14:40:00,70.09,70.09,70.0,70.01,17400.0,48.0438,48.0438,47.9821,47.9889,17400.0
2006-09-29 14:50:00,70.01,70.04,69.83,69.87,56100.0,47.9889,48.0095,47.8656,47.893,56100.0
2006-09-29 15:00:00,69.87,69.87,69.7,69.73,61400.0,47.893,47.893,47.7765,47.797,61400.0
2006-09-29 15:10:00,69.7,69.78,69.56,69.76,103300.0,47.7765,47.8313,47.6805,47.8176,103300.0
2006-09-29 15:20:00,69.78,69.78,69.51,69.52,54600.0,47.8313,47.8313,47.6462,47.6531,54600.0
2006-09-29 15:30:00,69.52,69.59,69.4,69.45,71000.0,47.6531,47.7011,47.5708,47.6051,71000.0
2006-09-29 15:40:00,69.44,69.48,69.33,69.33,87300.0,47.5982,47.6257,47.5228,47.5228,87300.0
2006-09-29 15:50:00,69.33,69.47,69.3,69.35,147000.0,47.5228,47.6188,47.5023,47.5365,147000.0
2006-10-02 09:30:00,69.28,69.74,68.99,69.6,148600.0,47.4886,47.8039,47.2898,47.7079,148600.0
2006-10-02 09:40:00,69.6,69.95,69.41,69.9,60500.0,47.7079,47.9478,47.5777,47.9135,60500.0
2006-10-02 09:50:00,69.95,70.29,69.93,70.06,71900.0,47.9478,48.1809,47.9341,48.0232,71900.0
2006-10-02 10:00:00,70.06,70.15,69.83,69.99,78700.0,48.0232,48.0849,47.8656,47.9752,78700.0
2006-10-02 10:10:00,69.98,69.98,69.78,69.87,66600.0,47.9684,47.9684,47.8313,47.893,66600.0
2006-10-02 10:20:00,69.84,69.84,69.55,69.8,50500.0,47.8724,47.8724,47.6736,47.845,50500.0
2006-10-02 10:30:00,69.82,69.99,69.75,69.95,44200.0,47.8587,47.9752,47.8107,47.9478,44200.0
2006-10-02 10:40:00,69.93,70.07,69.89,70.02,50700.0,47.9341,48.0301,47.9067,47.9958,50700.0
2006-10-02 10:50:00,70.04,70.07,69.9,70.03,96100.0,48.0095,48.0301,47.9135,48.0027,96100.0
2006-10-02 11:00:00,70.02,70.36,70.0,70.3,50700.0,47.9958,48.2289,47.9821,48.1877,50700.0
2006-10-02 11:10:00,70.34,70.38,70.0,70.16,42200.0,48.2151,48.2426,47.9821,48.0918,42200.0
2006-10-02 11:20:00,70.16,70.32,70.16,70.26,28700.0,48.0918,48.2014,48.0918,48.1603,28700.0
2006-10-02 11:30:00,70.26,70.6,70.25,70.59,45500.0,48.1603,48.3934,48.1535,48.3865,45500.0
2006-10-02 11:40:00,70.59,70.89,70.59,70.88,45200.0,48.3865,48.5922,48.3865,48.5853,45200.0
2006-10-02 11:50:00,70.88,70.93,70.72,70.8,33700.0,48.5853,48.6196,48.4756,48.5305,33700.0
2006-10-02 12:00:00,70.79,70.83,70.64,70.68,23800.0,48.5236,48.551,48.4208,48.4482,23800.0
2006-10-02 12:10:00,70.68,70.72,70.57,70.6,19000.0,48.4482,48.4756,48.3728,48.3934,19000.0
2006-10-02 12:20:00,70.6,70.73,70.57,70.6,26800.0,48.3934,48.4825,48.3728,48.3934,26800.0
2006-10-02 12:30:00,70.6,70.7,70.57,70.64,13600.0,48.3934,48.4619,48.3728,48.4208,13600.0
2006-10-02 12:40:00,70.65,70.71,70.47,70.52,29100.0,48.4276,48.4688,48.3043,48.3385,29100.0
2006-10-02 12:50:00,70.53,70.54,70.46,70.47,12100.0,48.3454,48.3522,48.2974,48.3043,12100.0
2006-10-02 13:00:00,70.47,70.48,70.4,70.41,22000.0,48.3043,48.3111,48.2563,48.2631,22000.0
2006-10-02 13:10:00,70.41,70.43,70.22,70.22,19800.0,48.2631,48.2768,48.1329,48.1329,19800.0
2006-10-02 13:20:00,70.22,70.23,70.08,70.08,19000.0,48.1329,48.1397,48.0369,48.0369,19000.0
2006-10-02 13:30:00,70.05,70.05,69.84,69.84,23700.0,48.0164,48.0164,47.8724,47.8724,23700.0
2006-10-02 13:40:00,69.85,69.87,69.72,69.76,31500.0,47.8793,47.893,47.7902,47.8176,31500.0
2006-10-02 13:50:00,69.78,69.84,69.6,69.82,48900.0,47.8313,47.8724,47.7079,47.8587,48900.0
2006-10-02 14:00:00,69.82,69.84,69.66,69.74,36200.0,47.8587,47.8724,47.749,47.8039,36200.0
2006-10-02 14:10:00,69.74,69.96,69.69,69.96,37700.0,47.8039,47.9547,47.7696,47.9547,37700.0
2006-10-02 14:20:00,69.97,70.17,69.96,70.13,32400.0,47.9615,48.0986,47.9547,48.0712,32400.0
2006-10-02 14:30:00,70.14,70.27,70.06,70.1,36900.0,48.0781,48.1672,48.0232,48.0506,36900.0
2006-10-02 14:40:00,70.1,70.22,70.08,70.2,29600.0,48.0506,48.1329,48.0369,48.1192,29600.0
2006-10-02 14:50:00,70.2,70.2,69.92,69.96,44200.0,48.1192,48.1192,47.9273,47.9547,44200.0
2006-10-02 15:00:00,69.96,70.17,69.94,70.11,26300.0,47.9547,48.0986,47.941,48.0575,26300.0
2006-10-02 15:10:00,70.11,70.19,70.05,70.13,32400.0,48.0575,48.1123,48.0164,48.0712,32400.0
2006-10-02 15:20:00,70.13,70.27,70.04,70.27,29800.0,48.0712,48.1672,48.0095,48.1672,29800.0
2006-10-02 15:30:00,70.29,70.34,70.22,70.27,29600.0,48.1809,48.2151,48.1329,48.1672,29600.0
2006-10-02 15:40:00,70.28,70.37,70.25,70.37,33600.0,48.174,48.2357,48.1535,48.2357,33600.0
2006-10-02 15:50:00,70.36,70.37,70.23,70.28,50300.0,48.2289,48.2357,48.1397,48.174,50300.0
2006-10-03 09:30:00,70.56,70.56,69.57,69.57,75800.0,48.3659,48.3659,47.6873,47.6873,75800.0
2006-10-03 09:40:00,69.5,69.85,69.5,69.72,68700.0,47.6394,47.8793,47.6394,47.7902,68700.0
2006-10-03 09:50:00,69.69,69.8,69.21,69.39,89200.0,47.7696,47.845,47.4406,47.564,89200.0
2006-10-03 10:00:00,69.49,69.63,69.08,69.09,77100.0,47.6325,47.7285,47.3515,47.3583,77100.0
2006-10-03 10:10:00,69.09,69.44,69.02,69.43,80100.0,47.3583,47.5982,47.3103,47.5914,80100.0
2006-10-03 10:20:00,69.43,69.78,69.4,69.73,31700.0,47.5914,47.8313,47.5708,47.797,31700.0
2006-10-03 10:30:00,69.72,69.74,69.58,69.6,27400.0,47.7902,47.8039,47.6942,47.7079,27400.0
2006-10-03 10:40:00,69.61,69.61,69.26,69.36,22700.0,47.7148,47.7148,47.4749,47.5434,22700.0
2006-10-03 10:50:00,69.33,69.43,69.25,69.29,23000.0,47.5228,47.5914,47.468,47.4954,23000.0
2006-10-03 11:00:00,69.28,69.38,69.26,69.38,9100.0,47.4886,47.5571,47.4749,47.5571,9100.0
2006-10-03 11:10:00,69.38,69.73,69.28,69.68,43900.0,47.5571,47.797,47.4886,47.7627,43900.0
2006-10-03 11:20:00,69.68,69.85,69.55,69.56,55000.0,47.7627,47.8793,47.6736,47.6805,55000.0
2006-10-03 11:30:00,69.56,69.84,69.55,69.76,54800.0,47.6805,47.8724,47.6736,47.8176,54800.0
2006-10-03 11:40:00,69.76,69.96,69.68,69.7,57500.0,47.8176,47.9547,47.7627,47.7765,57500.0
2006-10-03 11:50:00,69.7,69.73,69.64,69.7,52800.0,47.7765,47.797,47.7353,47.7765,52800.0
2006-10-03 12:00:00,69.7,69.87,69.64,69.86,46100.0,47.7765,47.893,47.7353,47.8861,46100.0
2006-10-03 12:10:00,69.88,69.98,69.88,69.93,34100.0,47.8998,47.9684,47.8998,47.9341,34100.0
2006-10-03 12:20:00,69.95,70.0,69.82,69.95,33300.0,47.9478,47.9821,47.8587,47.9478,33300.0
2006-10-03 12:30:00,69.94,69.98,69.78,69.78,30400.0,47.941,47.9684,47.8313,47.8313,30400.0
2006-10-03 12:40:00,69.77,69.93,69.75,69.92,28200.0,47.8244,47.9341,47.8107,47.9273,28200.0
2006-10-03 12:50:00,69.95,70.14,69.95,70.12,15900.0,47.9478,48.0781,47.9478,48.0643,15900.0
2006-10-03 13:00:00,70.12,70.18,70.08,70.16,27500.0,48.0643,48.1055,48.0369,48.0918,27500.0
2006-10-03 13:10:00,70.16,70.17,69.87,69.88,24900.0,48.0918,48.0986,47.893,47.8998,24900.0
2006-10-03 13:20:00,69.9,69.9,69.69,69.7,39600.0,47.9135,47.9135,47.7696,47.7765,39600.0
2006-10-03 13:30:00,69.7,69.74,69.62,69.62,32700.0,47.7765,47.8039,47.7216,47.7216,32700.0
2006-10-03 13:40:00,69.65,69.91,69.65,69.83,20900.0,47.7422,47.9204,47.7422,47.8656,20900.0
2006-10-03 13:50:00,69.82,69.9,69.77,69.85,15900.0,47.8587,47.9135,47.8244,47.8793,15900.0
2006-10-03 14:00:00,69.88,69.98,69.85,69.98,27400.0,47.8998,47.9684,47.8793,47.9684,27400.0
2006-10-03 14:10:00,70.0,70.0,69.84,69.95,27000.0,47.9821,47.9821,47.8724,47.9478,27000.0
2006-10-03 14:20:00,69.94,69.98,69.62,69.62,52400.0,47.941,47.9684,47.7216,47.7216,52400.0
2006-10-03 14:30:00,69.59,69.8,69.59,69.7,37100.0,47.7011,47.845,47.7011,47.7765,37100.0
2006-10-03 14:40:00,69.69,69.72,69.66,69.68,59900.0,47.7696,47.7902,47.749,47.7627,59900.0
2006-10-03 14:50:00,69.68,69.71,69.59,69.68,32700.0,47.7627,47.7833,47.7011,47.7627,32700.0
2006-10-03 15:00:00,69.68,69.73,69.65,69.7,30800.0,47.7627,47.797,47.7422,47.7765,30800.0
2006-10-03 15:10:00,69.71,69.93,69.7,69.9,28900.0,47.7833,47.9341,47.7765,47.9135,28900.0
2006-10-03 15:20:00,69.89,69.95,69.84,69.87,26300.0,47.9067,47.9478,47.8724,47.893,26300.0
2006-10-03 15:30:00,69.9,69.95,69.85,69.89,53100.0,47.9135,47.9478,47.8793,47.9067,53100.0
2006-10-03 15:40:00,69.88,69.88,69.77,69.86,31500.0,47.8998,47.8998,47.8244,47.8861,31500.0
2006-10-03 15:50:00,69.84,69.86,69.77,69.77,61000.0,47.8724,47.8861,47.8244,47.8244,61000.0
2006-10-04 09:30:00,69.53,69.57,68.95,69.25,77500.0,47.6599,47.6873,47.2624,47.468,77500.0
2006-10-04 09:40:00,69.25,69.26,69.07,69.12,55600.0,47.468,47.4749,47.3446,47.3789,55600.0
2006-10-04 09:50:00,69.12,69.4,69.06,69.24,65800.0,47.3789,47.5708,47.3378,47.4611,65800.0
2006-10-04 10:00:00,69.25,69.27,69.05,69.14,54600.0,47.468,47.4817,47.3309,47.3926,54600.0
2006-10-04 10:10:00,69.13,69.28,69.08,69.2,70300.0,47.3857,47.4886,47.3515,47.4337,70300.0
2006-10-04 10:20:00,69.22,69.77,69.19,69.56,52300.0,47.4474,47.8244,47.4269,47.6805,52300.0
2006-10-04 10:30:00,69.56,70.1,69.56,70.06,87400.0,47.6805,48.0506,47.6805,48.0232,87400.0
2006-10-04 10:40:00,70.07,70.22,69.98,70.15,79900.0,48.0301,48.1329,47.9684,48.0849,79900.0
2006-10-04 10:50:00,70.2,70.44,70.11,70.39,140200.0,48.1192,48.2837,48.0575,48.2494,140200.0
2006-10-04 11:00:00,70.39,70.48,70.34,70.46,54300.0,48.2494,48.3111,48.2151,48.2974,54300.0
2006-10-04 11:10:00,70.46,70.5,70.3,70.4,36600.0,48.2974,48.3248,48.1877,48.2563,36600.0
2006-10-04 11:20:00,70.4,70.52,70.35,70.52,40500.0,48.2563,48.3385,48.222,48.3385,40500.0
2006-10-04 11:30:00,70.54,70.64,70.5,70.62,29800.0,48.3522,48.4208,48.3248,48.4071,29800.0
2006-10-04 11:40:00,70.62,70.75,70.57,70.7,39100.0,48.4071,48.4962,48.3728,48.4619,39100.0
2006-10-04 11:50:00,70.7,70.7,70.32,70.36,38600.0,48.4619,48.4619,48.2014,48.2289,38600.0
2006-10-04 12:00:00,70.37,70.43,70.04,70.17,96800.0,48.2357,48.2768,48.0095,48.0986,96800.0
2006-10-04 12:10:00,70.23,70.55,70.16,70.52,36700.0,48.1397,48.3591,48.0918,48.3385,36700.0
2006-10-04 12:20:00,70.54,70.62,70.36,70.37,22800.0,48.3522,48.4071,48.2289,48.2357,22800.0
2006-10-04 12:30:00,70.34,70.45,70.31,70.42,22200.0,48.2151,48.2905,48.1946,48.27,22200.0
2006-10-04 12:40:00,70.42,70.51,70.39,70.42,21100.0,48.27,48.3317,48.2494,48.27,21100.0
2006-10-04 12:50:00,70.39,70.44,70.28,70.44,17000.0,48.2494,48.2837,48.174,48.2837,17000.0
2006-10-04 13:00:00,70.44,70.69,70.37,70.62,30300.0,48.2837,48.4551,48.2357,48.4071,30300.0
2006-10-04 13:10:00,70.6,70.82,70.58,70.81,23000.0,48.3934,48.5442,48.3797,48.5373,23000.0
2006-10-04 13:20:00,70.78,70.9,70.71,70.78,46800.0,48.5168,48.599,48.4688,48.5168,46800.0
2006-10-04 13:30:00,70.8,71.0,70.75,70.99,47100.0,48.5305,48.6676,48.4962,48.6607,47100.0
2006-10-04 13:40:00,70.98,71.02,70.94,70.96,54600.0,48.6538,48.6813,48.6264,48.6401,54600.0
2006-10-04 13:50:00,70.95,71.01,70.73,70.76,41700.0,48.6333,48.6744,48.4825,48.503,41700.0
2006-10-04 14:00:00,70.74,70.82,70.66,70.7,35800.0,48.4893,48.5442,48.4345,48.4619,35800.0
2006-10-04 14:10:00,70.7,70.81,70.68,70.81,38900.0,48.4619,48.5373,48.4482,48.5373,38900.0
2006-10-04 14:20:00,70.81,70.89,70.8,70.82,23900.0,48.5373,48.5922,48.5305,48.5442,23900.0
2006-10-04 14:30:00,70.86,71.06,70.84,70.94,252700.0,48.5716,48.7087,48.5579,48.6264,252700.0
2006-10-04 14:40:00,70.95,71.27,70.95,71.25,228400.0,48.6333,48.8526,48.6333,48.8389,228400.0
2006-10-04 14:50:00,71.25,71.32,71.18,71.23,64600.0,48.8389,48.8869,48.7909,48.8252,64600.0
2006-10-04 15:00:00,71.24,71.26,70.99,71.01,56700.0,48.8321,48.8458,48.6607,48.6744,56700.0
2006-10-04 15:10:00,71.02,71.27,71.02,71.27,67500.0,48.6813,48.8526,48.6813,48.8526,67500.0
2006-10-04 15:20:00,71.27,72.27,71.24,71.25,112200.0,48.8526,49.5381,48.8321,48.8389,112200.0
2006-10-04 15:30:00,71.25,71.69,71.24,71.68,116400.0,48.8389,49.1405,48.8321,49.1337,116400.0
2006-10-04 15:40:00,71.66,71.84,71.66,71.74,122800.0,49.12,49.2433,49.12,49.1748,122800.0
2006-10-04 15:50:00,71.74,71.74,71.35,71.68,239200.0,49.1748,49.1748,48.9075,49.1337,239200.0
2006-10-05 09:30:00,72.65,72.95,72.0,72.33,470300.0,49.7986,50.0042,49.353,49.5792,470300.0
2006-10-05 09:40:00,72.33,73.9,72.25,73.75,424400.0,49.5792,50.6554,49.5244,50.5526,424400.0
2006-10-05 09:50:00,73.89,74.49,73.1,73.25,488400.0,50.6485,51.0598,50.107,50.2098,488400.0
2006-10-05 10:00:00,73.21,73.25,72.8,73.0,313700.0,50.1824,50.2098,49.9014,50.0385,313700.0
2006-10-05 10:10:00,73.02,73.15,72.68,73.07,315300.0,50.0522,50.1413,49.8191,50.0865,315300.0
2006-10-05 10:20:00,73.07,73.5,73.07,73.35,116300.0,50.0865,50.3812,50.0865,50.2784,116300.0
2006-10-05 10:30:00,73.39,73.65,73.25,73.45,163500.0,50.3058,50.484,50.2098,50.3469,163500.0
2006-10-05 10:40:00,73.41,73.65,73.05,73.25,297400.0,50.3195,50.484,50.0727,50.2098,297400.0
2006-10-05 10:50:00,73.34,73.71,73.18,73.7,219700.0,50.2715,50.5251,50.1619,50.5183,219700.0
2006-10-05 11:00:00,73.68,73.7,73.33,73.56,101100.0,50.5046,50.5183,50.2647,50.4223,101100.0
2006-10-05 11:10:00,73.55,73.55,73.28,73.46,75800.0,50.4155,50.4155,50.2304,50.3538,75800.0
2006-10-05 11:20:00,73.46,73.51,73.1,73.1,147800.0,50.3538,50.3881,50.107,50.107,147800.0
2006-10-05 11:30:00,73.07,73.29,73.0,73.2,117000.0,50.0865,50.2373,50.0385,50.1756,117000.0
2006-10-05 11:40:00,73.22,73.3,73.1,73.25,82800.0,50.1893,50.2441,50.107,50.2098,82800.0
2006-10-05 11:50:00,73.25,73.5,73.12,73.4,68600.0,50.2098,50.3812,50.1207,50.3127,68600.0
2006-10-05 12:00:00,73.39,73.61,73.39,73.6,78900.0,50.3058,50.4566,50.3058,50.4497,78900.0
2006-10-05 12:10:00,73.58,73.6,73.34,73.55,50500.0,50.436,50.4497,50.2715,50.4155,50500.0
2006-10-05 12:20:00,73.54,73.6,73.36,73.37,47800.0,50.4086,50.4497,50.2852,50.2921,47800.0
2006-10-05 12:30:00,73.41,73.52,73.3,73.42,67600.0,50.3195,50.3949,50.2441,50.3264,67600.0
2006-10-05 12:40:00,73.42,73.69,73.2,73.62,74800.0,50.3264,50.5114,50.1756,50.4635,74800.0
2006-10-05 12:50:00,73.59,73.97,73.53,73.91,58600.0,50.4429,50.7034,50.4018,50.6622,58600.0
2006-10-05 13:00:00,73.9,74.03,73.66,74.0,129500.0,50.6554,50.7445,50.4909,50.7239,129500.0
2006-10-05 13:10:00,74.0,74.04,73.89,73.98,94900.0,50.7239,50.7513,50.6485,50.7102,94900.0
2006-10-05 13:20:00,74.0,74.04,73.89,74.01,103800.0,50.7239,50.7513,50.6485,50.7308,103800.0
2006-10-05 13:30:00,74.01,74.39,73.9,74.35,70400.0,50.7308,50.9913,50.6554,50.9638,70400.0
2006-10-05 13:40:00,74.34,74.85,74.34,74.83,137100.0,50.957,51.3066,50.957,51.2929,137100.0
2006-10-05 13:50:00,74.83,74.9,74.5,74.62,129800.0,51.2929,51.3408,51.0667,51.1489,129800.0
2006-10-05 14:00:00,74.63,74.71,74.01,74.22,109700.0,51.1558,51.2106,50.7308,50.8747,109700.0
2006-10-05 14:10:00,74.23,74.43,74.1,74.16,83400.0,50.8816,51.0187,50.7925,50.8336,83400.0
2006-10-05 14:20:00,74.17,74.25,74.01,74.22,68500.0,50.8405,50.8953,50.7308,50.8747,68500.0
2006-10-05 14:30:00,74.21,74.34,74.11,74.29,81600.0,50.8679,50.957,50.7993,50.9227,81600.0
2006-10-05 14:40:00,74.28,74.39,74.14,74.28,291300.0,50.9159,50.9913,50.8199,50.9159,291300.0
2006-10-05 14:50:00,74.27,74.68,74.27,74.68,98100.0,50.909,51.19,50.909,51.19,98100.0
2006-10-05 15:00:00,74.66,74.95,74.52,74.89,130100.0,51.1763,51.3751,51.0804,51.334,130100.0
2006-10-05 15:10:00,74.93,75.24,74.9,74.92,223800.0,51.3614,51.5739,51.3408,51.3545,223800.0
2006-10-05 15:20:00,74.9,75.1,74.72,75.02,123300.0,51.3408,51.4779,51.2175,51.4231,123300.0
2006-10-05 15:30:00,75.02,75.1,74.6,74.66,118200.0,51.4231,51.4779,51.1352,51.1763,118200.0
2006-10-05 15:40:00,74.64,74.87,74.51,74.69,128300.0,51.1626,51.3203,51.0735,51.1969,128300.0
2006-10-05 15:50:00,74.7,75.1,74.68,75.06,186700.0,51.2037,51.4779,51.19,51.4505,186700.0
2006-10-06 09:30:00,74.9,74.91,74.27,74.32,120400.0,51.3408,51.3477,50.909,50.9433,120400.0
2006-10-06 09:40:00,74.32,74.37,74.12,74.32,109100.0,50.9433,50.9775,50.8062,50.9433,109100.0
2006-10-06 09:50:00,74.33,74.8,74.32,74.5,150400.0,50.9501,51.2723,50.9433,51.0667,150400.0
2006-10-06 10:00:00,74.56,74.58,74.12,74.22,57100.0,51.1078,51.1215,50.8062,50.8747,57100.0
2006-10-06 10:10:00,74.22,74.55,74.16,74.49,79800.0,50.8747,51.1009,50.8336,51.0598,79800.0
2006-10-06 10:20:00,74.44,74.46,74.25,74.33,43500.0,51.0255,51.0392,50.8953,50.9501,43500.0
2006-10-06 10:30:00,74.32,74.45,74.25,74.45,84600.0,50.9433,51.0324,50.8953,51.0324,84600.0
2006-10-06 10:40:00,74.46,74.92,74.36,74.63,44500.0,51.0392,51.3545,50.9707,51.1558,44500.0
2006-10-06 10:50:00,74.63,74.66,74.45,74.66,36200.0,51.1558,51.1763,51.0324,51.1763,36200.0
2006-10-06 11:00:00,74.65,74.65,74.2,74.21,70700.0,51.1695,51.1695,50.861,50.8679,70700.0
2006-10-06 11:10:00,74.25,74.43,74.16,74.24,37500.0,50.8953,51.0187,50.8336,50.8884,37500.0
2006-10-06 11:20:00,74.25,74.33,74.2,74.31,76000.0,50.8953,50.9501,50.861,50.9364,76000.0
2006-10-06 11:30:00,74.29,74.4,74.29,74.3,27100.0,50.9227,50.9981,50.9227,50.9296,27100.0
2006-10-06 11:40:00,74.3,74.34,74.2,74.23,44400.0,50.9296,50.957,50.861,50.8816,44400.0
2006-10-06 11:50:00,74.23,74.29,73.91,74.0,68800.0,50.8816,50.9227,50.6622,50.7239,68800.0
2006-10-06 12:00:00,73.99,74.1,73.75,73.75,39800.0,50.7171,50.7925,50.5526,50.5526,39800.0
2006-10-06 12:10:00,73.76,73.82,73.61,73.61,51900.0,50.5594,50.6005,50.4566,50.4566,51900.0
2006-10-06 12:20:00,73.6,73.61,73.32,73.35,78900.0,50.4497,50.4566,50.2578,50.2784,78900.0
2006-10-06 12:30:00,73.35,73.41,73.19,73.3,91300.0,50.2784,50.3195,50.1687,50.2441,91300.0
2006-10-06 12:40:00,73.31,73.47,73.23,73.44,51400.0,50.251,50.3606,50.1961,50.3401,51400.0
2006-10-06 12:50:00,73.45,73.49,73.22,73.23,38700.0,50.3469,50.3743,50.1893,50.1961,38700.0
2006-10-06 13:00:00,73.23,73.4,73.21,73.29,34900.0,50.1961,50.3127,50.1824,50.2373,34900.0
2006-10-06 13:10:00,73.29,73.46,73.29,73.36,29900.0,50.2373,50.3538,50.2373,50.2852,29900.0
2006-10-06 13:20:00,73.36,73.6,73.36,73.47,28500.0,50.2852,50.4497,50.2852,50.3606,28500.0
2006-10-06 13:30:00,73.43,73.74,73.43,73.68,21400.0,50.3332,50.5457,50.3332,50.5046,21400.0
2006-10-06 13:40:00,73.68,73.86,73.55,73.85,38200.0,50.5046,50.628,50.4155,50.6211,38200.0
2006-10-06 13:50:00,73.84,74.05,73.84,73.91,42500.0,50.6143,50.7582,50.6143,50.6622,42500.0
2006-10-06 14:00:00,73.98,73.99,73.85,73.85,19000.0,50.7102,50.7171,50.6211,50.6211,19000.0
2006-10-06 14:10:00,73.84,73.94,73.71,73.76,56100.0,50.6143,50.6828,50.5251,50.5594,56100.0
2006-10-06 14:20:00,73.79,73.87,73.63,73.68,28800.0,50.58,50.6348,50.4703,50.5046,28800.0
2006-10-06 14:30:00,73.68,73.77,73.61,73.7,24400.0,50.5046,50.5663,50.4566,50.5183,24400.0
2006-10-06 14:40:00,73.73,73.75,73.5,73.69,32700.0,50.5389,50.5526,50.3812,50.5114,32700.0
2006-10-06 14:50:00,73.69,73.74,73.6,73.65,33400.0,50.5114,50.5457,50.4497,50.484,33400.0
2006-10-06 15:00:00,73.63,73.75,73.6,73.64,38300.0,50.4703,50.5526,50.4497,50.4772,38300.0
2006-10-06 15:10:00,73.65,73.71,73.5,73.63,50100.0,50.484,50.5251,50.3812,50.4703,50100.0
2006-10-06 15:20:00,73.61,73.74,73.52,73.6,43400.0,50.4566,50.5457,50.3949,50.4497,43400.0
2006-10-06 15:30:00,73.61,73.63,73.51,73.56,44500.0,50.4566,50.4703,50.3881,50.4223,44500.0
2006-10-06 15:40:00,73.59,73.7,73.51,73.68,41600.0,50.4429,50.5183,50.3881,50.5046,41600.0
2006-10-06 15:50:00,73.68,73.9,73.68,73.7,101500.0,50.5046,50.6554,50.5046,50.5183,101500.0
2006-10-09 09:30:00,73.69,74.09,73.58,73.72,76900.0,50.5114,50.7856,50.436,50.532,76900.0
2006-10-09 09:40:00,73.72,73.74,73.3,73.6,48900.0,50.532,50.5457,50.2441,50.4497,48900.0
2006-10-09 09:50:00,73.56,73.84,73.26,73.67,58400.0,50.4223,50.6143,50.2167,50.4977,58400.0
2006-10-09 10:00:00,73.66,74.0,73.3,73.94,56100.0,50.4909,50.7239,50.2441,50.6828,56100.0
2006-10-09 10:10:00,73.95,74.43,73.95,73.96,51800.0,50.6897,51.0187,50.6897,50.6965,51800.0
2006-10-09 10:20:00,73.93,74.38,73.87,73.96,50200.0,50.6759,50.9844,50.6348,50.6965,50200.0
2006-10-09 10:30:00,73.98,73.98,73.51,73.91,64500.0,50.7102,50.7102,50.3881,50.6622,64500.0
2006-10-09 10:40:00,73.93,74.25,73.91,74.23,54100.0,50.6759,50.8953,50.6622,50.8816,54100.0
2006-10-09 10:50:00,74.23,74.75,74.23,74.62,103000.0,50.8816,51.238,50.8816,51.1489,103000.0
2006-10-09 11:00:00,74.62,74.85,74.56,74.75,62600.0,51.1489,51.3066,51.1078,51.238,62600.0
2006-10-09 11:10:00,74.75,75.25,74.75,75.02,98200.0,51.238,51.5807,51.238,51.4231,98200.0
2006-10-09 11:20:00,75.02,75.44,74.9,75.39,72600.0,51.4231,51.711,51.3408,51.6767,72600.0
2006-10-09 11:30:00,75.4,75.62,75.24,75.55,106700.0,51.6836,51.8344,51.5739,51.7864,106700.0
2006-10-09 11:40:00,75.59,75.77,75.51,75.61,59400.0,51.8138,51.9372,51.759,51.8275,59400.0
2006-10-09 11:50:00,75.61,75.75,75.43,75.48,39800.0,51.8275,51.9235,51.7041,51.7384,39800.0
2006-10-09 12:00:00,75.47,75.63,75.46,75.63,30500.0,51.7316,51.8412,51.7247,51.8412,30500.0
2006-10-09 12:10:00,75.64,75.82,75.46,75.46,42200.0,51.8481,51.9715,51.7247,51.7247,42200.0
2006-10-09 12:20:00,75.48,75.57,75.33,75.35,25200.0,51.7384,51.8001,51.6356,51.6493,25200.0
2006-10-09 12:30:00,75.39,75.45,75.38,75.41,17300.0,51.6767,51.7178,51.6699,51.6904,17300.0
2006-10-09 12:40:00,75.42,75.67,75.42,75.67,28500.0,51.6973,51.8686,51.6973,51.8686,28500.0
2006-10-09 12:50:00,75.7,75.85,75.68,75.7,34200.0,51.8892,51.992,51.8755,51.8892,34200.0
2006-10-09 13:00:00,75.7,75.94,75.66,75.83,37900.0,51.8892,52.0537,51.8618,51.9783,37900.0
2006-10-09 13:10:00,75.85,76.11,75.76,75.93,42900.0,51.992,52.1702,51.9303,52.0469,42900.0
2006-10-09 13:20:00,75.93,75.93,75.73,75.8,32800.0,52.0469,52.0469,51.9098,51.9578,32800.0
2006-10-09 13:30:00,75.82,75.86,75.75,75.76,20900.0,51.9715,51.9989,51.9235,51.9303,20900.0
2006-10-09 13:40:00,75.74,75.79,75.6,75.6,35400.0,51.9166,51.9509,51.8207,51.8207,35400.0
2006-10-09 13:50:00,75.56,75.59,75.34,75.37,55700.0,51.7932,51.8138,51.6424,51.663,55700.0
2006-10-09 14:00:00,75.4,75.54,75.37,75.51,23200.0,51.6836,51.7795,51.663,51.759,23200.0
2006-10-09 14:10:00,75.5,75.65,75.5,75.57,34100.0,51.7521,51.8549,51.7521,51.8001,34100.0
2006-10-09 14:20:00,75.56,75.73,75.56,75.7,42400.0,51.7932,51.9098,51.7932,51.8892,42400.0
2006-10-09 14:30:00,75.7,75.71,75.49,75.53,28300.0,51.8892,51.8961,51.7453,51.7727,28300.0
2006-10-09 14:40:00,75.54,75.65,75.52,75.56,28600.0,51.7795,51.8549,51.7658,51.7932,28600.0
2006-10-09 14:50:00,75.53,75.6,75.52,75.57,30500.0,51.7727,51.8207,51.7658,51.8001,30500.0
2006-10-09 15:00:00,75.58,75.59,75.41,75.47,29800.0,51.807,51.8138,51.6904,51.7316,29800.0
2006-10-09 15:10:00,75.48,75.48,75.32,75.39,37100.0,51.7384,51.7384,51.6287,51.6767,37100.0
2006-10-09 15:20:00,75.4,75.55,75.25,75.26,54300.0,51.6836,51.7864,51.5807,51.5876,54300.0
2006-10-09 15:30:00,75.26,75.5,75.24,75.42,34200.0,51.5876,51.7521,51.5739,51.6973,34200.0
2006-10-09 15:40:00,75.42,75.43,74.87,74.94,120000.0,51.6973,51.7041,51.3203,51.3683,120000.0
2006-10-09 15:50:00,74.94,75.05,74.84,74.89,202100.0,51.3683,51.4437,51.2997,51.334,202100.0
2006-10-10 09:30:00,75.15,75.15,74.63,74.76,56000.0,51.5122,51.5122,51.1558,51.2449,56000.0
2006-10-10 09:40:00,74.84,74.86,74.42,74.69,55100.0,51.2997,51.3134,51.0118,51.1969,55100.0
2006-10-10 09:50:00,74.68,74.97,74.66,74.66,60800.0,51.19,51.3888,51.1763,51.1763,60800.0
2006-10-10 10:00:00,74.69,74.9,74.64,74.75,45800.0,51.1969,51.3408,51.1626,51.238,45800.0
2006-10-10 10:10:00,74.75,74.81,74.53,74.68,45200.0,51.238,51.2791,51.0872,51.19,45200.0
2006-10-10 10:20:00,74.67,74.67,74.18,74.51,70000.0,51.1832,51.1832,50.8473,51.0735,70000.0
2006-10-10 10:30:00,74.5,74.91,74.5,74.91,63400.0,51.0667,51.3477,51.0667,51.3477,63400.0
2006-10-10 10:40:00,74.91,75.11,74.81,75.06,74400.0,51.3477,51.4848,51.2791,51.4505,74400.0
2006-10-10 10:50:00,75.04,75.19,74.92,75.06,42000.0,51.4368,51.5396,51.3545,51.4505,42000.0
2006-10-10 11:00:00,75.03,75.08,74.94,75.05,36900.0,51.4299,51.4642,51.3683,51.4437,36900.0
2006-10-10 11:10:00,75.04,75.54,74.98,75.37,45900.0,51.4368,51.7795,51.3957,51.663,45900.0
2006-10-10 11:20:00,75.37,75.66,75.32,75.54,63200.0,51.663,51.8618,51.6287,51.7795,63200.0
2006-10-10 11:30:00,75.54,75.6,75.5,75.51,65500.0,51.7795,51.8207,51.7521,51.759,65500.0
2006-10-10 11:40:00,75.51,75.67,75.51,75.61,49900.0,51.759,51.8686,51.759,51.8275,49900.0
2006-10-10 11:50:00,75.61,75.66,75.48,75.57,47800.0,51.8275,51.8618,51.7384,51.8001,47800.0
2006-10-10 12:00:00,75.56,75.65,75.39,75.45,71400.0,51.7932,51.8549,51.6767,51.7178,71400.0
2006-10-10 12:10:00,75.48,75.5,75.32,75.38,41100.0,51.7384,51.7521,51.6287,51.6699,41100.0
2006-10-10 12:20:00,75.38,75.4,75.14,75.16,40700.0,51.6699,51.6836,51.5053,51.5191,40700.0
2006-10-10 12:30:00,75.16,75.19,74.98,75.16,38000.0,51.5191,51.5396,51.3957,51.5191,38000.0
2006-10-10 12:40:00,75.15,75.28,75.07,75.28,36900.0,51.5122,51.6013,51.4574,51.6013,36900.0
2006-10-10 12:50:00,75.28,75.31,75.23,75.31,28300.0,51.6013,51.6219,51.567,51.6219,28300.0
2006-10-10 13:00:00,75.31,75.45,75.27,75.45,49400.0,51.6219,51.7178,51.5945,51.7178,49400.0
2006-10-10 13:10:00,75.42,75.55,75.34,75.45,57600.0,51.6973,51.7864,51.6424,51.7178,57600.0
2006-10-10 13:20:00,75.43,75.51,75.34,75.43,35700.0,51.7041,51.759,51.6424,51.7041,35700.0
2006-10-10 13:30:00,75.43,75.43,75.2,75.26,51300.0,51.7041,51.7041,51.5465,51.5876,51300.0
2006-10-10 13:40:00,75.25,75.25,75.11,75.17,33300.0,51.5807,51.5807,51.4848,51.5259,33300.0
2006-10-10 13:50:00,75.14,75.14,75.0,75.05,43700.0,51.5053,51.5053,51.4094,51.4437,43700.0
2006-10-10 14:00:00,75.03,75.2,75.0,75.05,49700.0,51.4299,51.5465,51.4094,51.4437,49700.0
2006-10-10 14:10:00,75.07,75.07,74.88,75.07,38600.0,51.4574,51.4574,51.3271,51.4574,38600.0
2006-10-10 14:20:00,75.07,75.15,75.06,75.15,29000.0,51.4574,51.5122,51.4505,51.5122,29000.0
2006-10-10 14:30:00,75.15,75.25,75.07,75.08,52100.0,51.5122,51.5807,51.4574,51.4642,52100.0
2006-10-10 14:40:00,75.08,75.16,74.97,75.12,44900.0,51.4642,51.5191,51.3888,51.4916,44900.0
2006-10-10 14:50:00,75.12,75.17,75.0,75.01,41600.0,51.4916,51.5259,51.4094,51.4162,41600.0
2006-10-10 15:00:00,75.02,75.26,75.02,75.18,28500.0,51.4231,51.5876,51.4231,51.5328,28500.0
2006-10-10 15:10:00,75.16,75.19,75.1,75.13,22300.0,51.5191,51.5396,51.4779,51.4985,22300.0
2006-10-10 15:20:00,75.13,75.19,75.09,75.1,30700.0,51.4985,51.5396,51.4711,51.4779,30700.0
2006-10-10 15:30:00,75.12,75.12,74.97,75.04,42400.0,51.4916,51.4916,51.3888,51.4368,42400.0
2006-10-10 15:40:00,75.03,75.08,74.94,74.96,72400.0,51.4299,51.4642,51.3683,51.382,72400.0
2006-10-10 15:50:00,74.96,75.09,74.88,75.06,143000.0,51.382,51.4711,51.3271,51.4505,143000.0
2006-10-11 09:30:00,74.5,74.5,74.08,74.16,112900.0,51.0667,51.0667,50.7788,50.8336,112900.0
2006-10-11 09:40:00,74.16,74.7,74.01,74.67,76500.0,50.8336,51.2037,50.7308,51.1832,76500.0
2006-10-11 09:50:00,74.7,74.7,74.15,74.35,86400.0,51.2037,51.2037,50.8267,50.9638,86400.0
2006-10-11 10:00:00,74.35,74.71,74.34,74.52,72800.0,50.9638,51.2106,50.957,51.0804,72800.0
2006-10-11 10:10:00,74.46,75.03,74.46,75.01,46800.0,51.0392,51.4299,51.0392,51.4162,46800.0
2006-10-11 10:20:00,74.99,75.02,74.65,74.73,32100.0,51.4025,51.4231,51.1695,51.2243,32100.0
2006-10-11 10:30:00,74.74,75.15,74.74,74.89,36000.0,51.2312,51.5122,51.2312,51.334,36000.0
2006-10-11 10:40:00,74.91,75.09,74.78,75.09,43200.0,51.3477,51.4711,51.2586,51.4711,43200.0
2006-10-11 10:50:00,75.08,75.34,75.02,75.26,43000.0,51.4642,51.6424,51.4231,51.5876,43000.0
2006-10-11 11:00:00,75.26,75.28,75.02,75.02,66600.0,51.5876,51.6013,51.4231,51.4231,66600.0
2006-10-11 11:10:00,75.03,75.15,74.94,74.96,30800.0,51.4299,51.5122,51.3683,51.382,30800.0
2006-10-11 11:20:00,74.96,75.1,74.93,75.0,35800.0,51.382,51.4779,51.3614,51.4094,35800.0
2006-10-11 11:30:00,74.99,75.15,74.96,75.1,63400.0,51.4025,51.5122,51.382,51.4779,63400.0
2006-10-11 11:40:00,75.1,75.11,74.96,75.0,49800.0,51.4779,51.4848,51.382,51.4094,49800.0
2006-10-11 11:50:00,74.98,75.11,74.95,75.07,25300.0,51.3957,51.4848,51.3751,51.4574,25300.0
2006-10-11 12:00:00,75.04,75.05,75.0,75.05,8700.0,51.4368,51.4437,51.4094,51.4437,8700.0
2006-10-11 12:10:00,75.03,75.06,74.95,74.99,59000.0,51.4299,51.4505,51.3751,51.4025,59000.0
2006-10-11 12:20:00,74.98,75.12,74.97,75.12,37300.0,51.3957,51.4916,51.3888,51.4916,37300.0
2006-10-11 12:30:00,75.13,75.14,75.07,75.14,12800.0,51.4985,51.5053,51.4574,51.5053,12800.0
2006-10-11 12:40:00,75.16,75.33,75.14,75.31,32100.0,51.5191,51.6356,51.5053,51.6219,32100.0
2006-10-11 12:50:00,75.34,75.43,75.31,75.31,36900.0,51.6424,51.7041,51.6219,51.6219,36900.0
2006-10-11 13:00:00,75.29,75.34,75.21,75.31,21000.0,51.6082,51.6424,51.5533,51.6219,21000.0
2006-10-11 13:10:00,75.31,75.34,75.25,75.27,14500.0,51.6219,51.6424,51.5807,51.5945,14500.0
2006-10-11 13:20:00,75.28,75.38,75.23,75.32,32800.0,51.6013,51.6699,51.567,51.6287,32800.0
2006-10-11 13:30:00,75.27,75.34,75.24,75.34,13500.0,51.5945,51.6424,51.5739,51.6424,13500.0
2006-10-11 13:40:00,75.33,75.39,75.33,75.33,15800.0,51.6356,51.6767,51.6356,51.6356,15800.0
2006-10-11 13:50:00,75.32,75.38,75.29,75.35,20200.0,51.6287,51.6699,51.6082,51.6493,20200.0
2006-10-11 14:00:00,75.35,75.47,75.18,75.43,67400.0,51.6493,51.7316,51.5328,51.7041,67400.0
2006-10-11 14:10:00,75.39,75.45,75.19,75.25,80600.0,51.6767,51.7178,51.5396,51.5807,80600.0
2006-10-11 14:20:00,75.25,75.44,75.19,75.25,80700.0,51.5807,51.711,51.5396,51.5807,80700.0
2006-10-11 14:30:00,75.23,75.35,75.22,75.26,44800.0,51.567,51.6493,51.5602,51.5876,44800.0
2006-10-11 14:40:00,75.26,75.28,75.11,75.2,108900.0,51.5876,51.6013,51.4848,51.5465,108900.0
2006-10-11 14:50:00,75.19,75.27,74.82,75.23,93100.0,51.5396,51.5945,51.286,51.567,93100.0
2006-10-11 15:00:00,75.2,75.28,75.08,75.27,44900.0,51.5465,51.6013,51.4642,51.5945,44900.0
2006-10-11 15:10:00,75.25,75.44,75.19,75.35,45500.0,51.5807,51.711,51.5396,51.6493,45500.0
2006-10-11 15:20:00,75.34,75.43,75.24,75.35,27200.0,51.6424,51.7041,51.5739,51.6493,27200.0
2006-10-11 15:30:00,75.36,75.7,75.36,75.57,53800.0,51.6561,51.8892,51.6561,51.8001,53800.0
2006-10-11 15:40:00,75.57,75.64,75.45,75.63,39600.0,51.8001,51.8481,51.7178,51.8412,39600.0
2006-10-11 15:50:00,75.63,75.81,75.47,75.48,121000.0,51.8412,51.9646,51.7316,51.7384,121000.0
2006-10-12 09:30:00,75.5,75.92,75.45,75.86,78700.0,51.7521,52.04,51.7178,51.9989,78700.0
2006-10-12 09:40:00,75.75,76.45,75.71,76.22,78900.0,51.9235,52.4033,51.8961,52.2456,78900.0
2006-10-12 09:50:00,76.26,76.26,75.92,76.11,62400.0,52.2731,52.2731,52.04,52.1702,62400.0
2006-10-12 10:00:00,76.11,76.23,76.08,76.2,46300.0,52.1702,52.2525,52.1497,52.2319,46300.0
2006-10-12 10:10:00,76.2,76.3,76.16,76.17,57400.0,52.2319,52.3005,52.2045,52.2114,57400.0
2006-10-12 10:20:00,76.15,76.24,76.06,76.2,46600.0,52.1977,52.2594,52.136,52.2319,46600.0
2006-10-12 10:30:00,76.18,76.18,75.8,75.84,63200.0,52.2182,52.2182,51.9578,51.9852,63200.0
2006-10-12 10:40:00,75.84,76.12,75.83,75.91,40900.0,51.9852,52.1771,51.9783,52.0332,40900.0
2006-10-12 10:50:00,75.91,76.0,75.86,75.97,23100.0,52.0332,52.0948,51.9989,52.0743,23100.0
2006-10-12 11:00:00,75.96,75.98,75.9,75.96,19800.0,52.0674,52.0811,52.0263,52.0674,19800.0
2006-10-12 11:10:00,75.96,76.0,75.72,75.89,45400.0,52.0674,52.0948,51.9029,52.0194,45400.0
2006-10-12 11:20:00,75.89,75.89,75.73,75.77,27500.0,52.0194,52.0194,51.9098,51.9372,27500.0
2006-10-12 11:30:00,75.76,76.02,75.75,75.98,46500.0,51.9303,52.1086,51.9235,52.0811,46500.0
2006-10-12 11:40:00,75.98,76.0,75.9,75.97,20700.0,52.0811,52.0948,52.0263,52.0743,20700.0
2006-10-12 11:50:00,75.99,76.0,75.88,75.89,31300.0,52.088,52.0948,52.0126,52.0194,31300.0
2006-10-12 12:00:00,75.87,75.95,75.83,75.94,15900.0,52.0057,52.0606,51.9783,52.0537,15900.0
2006-10-12 12:10:00,75.95,76.0,75.94,75.95,11100.0,52.0606,52.0948,52.0537,52.0606,11100.0
2006-10-12 12:20:00,75.95,75.96,75.94,75.94,10800.0,52.0606,52.0674,52.0537,52.0537,10800.0
2006-10-12 12:30:00,75.95,76.0,75.92,75.98,26100.0,52.0606,52.0948,52.04,52.0811,26100.0
2006-10-12 12:40:00,75.98,76.1,75.81,75.84,57300.0,52.0811,52.1634,51.9646,51.9852,57300.0
2006-10-12 12:50:00,75.84,76.0,75.81,75.99,19000.0,51.9852,52.0948,51.9646,52.088,19000.0
2006-10-12 13:00:00,75.98,75.98,75.68,75.69,30900.0,52.0811,52.0811,51.8755,51.8824,30900.0
2006-10-12 13:10:00,75.71,75.78,75.61,75.68,50500.0,51.8961,51.944,51.8275,51.8755,50500.0
2006-10-12 13:20:00,75.66,75.72,75.64,75.64,20000.0,51.8618,51.9029,51.8481,51.8481,20000.0
2006-10-12 13:30:00,75.66,75.68,75.6,75.66,37600.0,51.8618,51.8755,51.8207,51.8618,37600.0
2006-10-12 13:40:00,75.66,75.69,75.5,75.63,22800.0,51.8618,51.8824,51.7521,51.8412,22800.0
2006-10-12 13:50:00,75.6,75.77,75.6,75.73,19600.0,51.8207,51.9372,51.8207,51.9098,19600.0
2006-10-12 14:00:00,75.72,75.96,75.72,75.9,47000.0,51.9029,52.0674,51.9029,52.0263,47000.0
2006-10-12 14:10:00,75.9,75.98,75.86,75.94,51700.0,52.0263,52.0811,51.9989,52.0537,51700.0
2006-10-12 14:20:00,75.94,76.05,75.84,75.94,42900.0,52.0537,52.1291,51.9852,52.0537,42900.0
2006-10-12 14:30:00,75.93,76.09,75.87,76.08,34000.0,52.0469,52.1565,52.0057,52.1497,34000.0
2006-10-12 14:40:00,76.08,76.18,76.07,76.09,22400.0,52.1497,52.2182,52.1428,52.1565,22400.0
2006-10-12 14:50:00,76.09,76.1,75.92,75.92,26200.0,52.1565,52.1634,52.04,52.04,26200.0
2006-10-12 15:00:00,75.93,76.08,75.89,76.06,31600.0,52.0469,52.1497,52.0194,52.136,31600.0
2006-10-12 15:10:00,76.06,76.34,76.06,76.3,47300.0,52.136,52.3279,52.136,52.3005,47300.0
2006-10-12 15:20:00,76.3,76.52,76.3,76.44,86600.0,52.3005,52.4513,52.3005,52.3964,86600.0
2006-10-12 15:30:00,76.43,76.66,76.43,76.61,51500.0,52.3896,52.5472,52.3896,52.513,51500.0
2006-10-12 15:40:00,76.59,76.65,76.49,76.59,53100.0,52.4993,52.5404,52.4307,52.4993,53100.0
2006-10-12 15:50:00,76.59,76.7,76.59,76.68,77100.0,52.4993,52.5747,52.4993,52.561,77100.0
2006-10-13 09:30:00,76.3,76.48,76.18,76.3,72400.0,52.3005,52.4239,52.2182,52.3005,72400.0
2006-10-13 09:40:00,76.3,76.41,76.27,76.4,65700.0,52.3005,52.3759,52.2799,52.369,65700.0
2006-10-13 09:50:00,76.42,76.48,76.25,76.3,43900.0,52.3827,52.4239,52.2662,52.3005,43900.0
2006-10-13 10:00:00,76.31,76.49,76.25,76.46,38300.0,52.3073,52.4307,52.2662,52.4102,38300.0
2006-10-13 10:10:00,76.44,76.46,76.32,76.39,28200.0,52.3964,52.4102,52.3142,52.3622,28200.0
2006-10-13 10:20:00,76.42,76.42,76.18,76.35,31500.0,52.3827,52.3827,52.2182,52.3348,31500.0
2006-10-13 10:30:00,76.32,76.4,76.3,76.39,17100.0,52.3142,52.369,52.3005,52.3622,17100.0
2006-10-13 10:40:00,76.35,76.5,76.33,76.41,19400.0,52.3348,52.4376,52.321,52.3759,19400.0
2006-10-13 10:50:00,76.41,76.5,76.32,76.38,16400.0,52.3759,52.4376,52.3142,52.3553,16400.0
2006-10-13 11:00:00,76.36,76.45,76.3,76.31,20300.0,52.3416,52.4033,52.3005,52.3073,20300.0
2006-10-13 11:10:00,76.3,76.3,76.17,76.23,15100.0,52.3005,52.3005,52.2114,52.2525,15100.0
2006-10-13 11:20:00,76.24,76.24,76.06,76.07,22300.0,52.2594,52.2594,52.136,52.1428,22300.0
2006-10-13 11:30:00,76.06,76.17,76.0,76.0,40000.0,52.136,52.2114,52.0948,52.0948,40000.0
2006-10-13 11:40:00,76.01,76.05,75.8,75.89,45000.0,52.1017,52.1291,51.9578,52.0194,45000.0
2006-10-13 11:50:00,75.88,75.88,75.75,75.84,65400.0,52.0126,52.0126,51.9235,51.9852,65400.0
2006-10-13 12:00:00,75.84,75.84,75.61,75.69,33700.0,51.9852,51.9852,51.8275,51.8824,33700.0
2006-10-13 12:10:00,75.71,75.97,75.71,75.91,30100.0,51.8961,52.0743,51.8961,52.0332,30100.0
2006-10-13 12:20:00,75.91,76.0,75.9,75.98,17300.0,52.0332,52.0948,52.0263,52.0811,17300.0
2006-10-13 12:30:00,75.98,76.1,75.93,76.01,28500.0,52.0811,52.1634,52.0469,52.1017,28500.0
2006-10-13 12:40:00,75.98,76.01,75.95,75.99,9600.0,52.0811,52.1017,52.0606,52.088,9600.0
2006-10-13 12:50:00,75.97,76.0,75.93,75.95,9800.0,52.0743,52.0948,52.0469,52.0606,9800.0
2006-10-13 13:00:00,75.95,75.99,75.83,75.83,13300.0,52.0606,52.088,51.9783,51.9783,13300.0
2006-10-13 13:10:00,75.81,76.23,75.81,76.17,15800.0,51.9646,52.2525,51.9646,52.2114,15800.0
2006-10-13 13:20:00,76.17,76.17,75.95,75.96,10800.0,52.2114,52.2114,52.0606,52.0674,10800.0
2006-10-13 13:30:00,75.96,76.21,75.94,76.18,18800.0,52.0674,52.2388,52.0537,52.2182,18800.0
2006-10-13 13:40:00,76.18,76.19,76.14,76.15,10300.0,52.2182,52.2251,52.1908,52.1977,10300.0
2006-10-13 13:50:00,76.16,76.16,75.89,76.0,14400.0,52.2045,52.2045,52.0194,52.0948,14400.0
2006-10-13 14:00:00,76.03,76.16,76.03,76.16,11400.0,52.1154,52.2045,52.1154,52.2045,11400.0
2006-10-13 14:10:00,76.15,76.15,76.01,76.03,7800.0,52.1977,52.1977,52.1017,52.1154,7800.0
2006-10-13 14:20:00,76.02,76.23,76.02,76.15,14800.0,52.1086,52.2525,52.1086,52.1977,14800.0
2006-10-13 14:30:00,76.19,76.19,75.95,75.97,17200.0,52.2251,52.2251,52.0606,52.0743,17200.0
2006-10-13 14:40:00,75.98,76.12,75.97,75.99,12500.0,52.0811,52.1771,52.0743,52.088,12500.0
2006-10-13 14:50:00,76.0,76.16,76.0,76.11,18000.0,52.0948,52.2045,52.0948,52.1702,18000.0
2006-10-13 15:00:00,76.09,76.13,75.86,76.11,22000.0,52.1565,52.184,51.9989,52.1702,22000.0
2006-10-13 15:10:00,76.11,76.2,76.03,76.17,25500.0,52.1702,52.2319,52.1154,52.2114,25500.0
2006-10-13 15:20:00,76.15,76.25,76.11,76.2,15100.0,52.1977,52.2662,52.1702,52.2319,15100.0
2006-10-13 15:30:00,76.22,76.28,76.07,76.18,15700.0,52.2456,52.2868,52.1428,52.2182,15700.0
2006-10-13 15:40:00,76.2,76.26,76.18,76.23,12800.0,52.2319,52.2731,52.2182,52.2525,12800.0
2006-10-13 15:50:00,76.23,76.23,76.14,76.2,45000.0,52.2525,52.2525,52.1908,52.2319,45000.0
2006-10-16 09:30:00,76.2,76.2,75.5,75.7,78700.0,52.2319,52.2319,51.7521,51.8892,78700.0
2006-10-16 09:40:00,75.7,75.78,75.6,75.64,49200.0,51.8892,51.944,51.8207,51.8481,49200.0
2006-10-16 09:50:00,75.64,75.95,75.64,75.95,40900.0,51.8481,52.0606,51.8481,52.0606,40900.0
2006-10-16 10:00:00,75.9,76.42,75.82,76.32,55400.0,52.0263,52.3827,51.9715,52.3142,55400.0
2006-10-16 10:10:00,76.32,76.4,76.28,76.31,30400.0,52.3142,52.369,52.2868,52.3073,30400.0
2006-10-16 10:20:00,76.31,76.56,76.31,76.53,81700.0,52.3073,52.4787,52.3073,52.4581,81700.0
2006-10-16 10:30:00,76.53,76.83,76.49,76.59,52700.0,52.4581,52.6638,52.4307,52.4993,52700.0
2006-10-16 10:40:00,76.58,76.65,76.49,76.54,70600.0,52.4924,52.5404,52.4307,52.465,70600.0
2006-10-16 10:50:00,76.51,76.56,76.48,76.51,30300.0,52.4444,52.4787,52.4239,52.4444,30300.0
2006-10-16 11:00:00,76.51,76.64,76.5,76.6,22500.0,52.4444,52.5335,52.4376,52.5061,22500.0
2006-10-16 11:10:00,76.6,76.69,76.5,76.65,32000.0,52.5061,52.5678,52.4376,52.5404,32000.0
2006-10-16 11:20:00,76.66,76.79,76.64,76.69,32900.0,52.5472,52.6364,52.5335,52.5678,32900.0
2006-10-16 11:30:00,76.69,76.85,76.6,76.82,48500.0,52.5678,52.6775,52.5061,52.6569,48500.0
2006-10-16 11:40:00,76.81,76.89,76.72,76.89,22600.0,52.6501,52.7049,52.5884,52.7049,22600.0
2006-10-16 11:50:00,76.89,77.07,76.82,77.0,109700.0,52.7049,52.8283,52.6569,52.7803,109700.0
2006-10-16 12:00:00,77.0,77.02,76.94,77.0,55100.0,52.7803,52.794,52.7392,52.7803,55100.0
2006-10-16 12:10:00,77.0,77.04,76.94,76.96,32300.0,52.7803,52.8077,52.7392,52.7529,32300.0
2006-10-16 12:20:00,76.95,77.0,76.92,76.97,45400.0,52.746,52.7803,52.7255,52.7597,45400.0
2006-10-16 12:30:00,76.96,76.99,76.94,76.96,26500.0,52.7529,52.7734,52.7392,52.7529,26500.0
2006-10-16 12:40:00,76.96,77.03,76.96,76.99,23900.0,52.7529,52.8009,52.7529,52.7734,23900.0
2006-10-16 12:50:00,76.98,77.05,76.95,76.95,49300.0,52.7666,52.8146,52.746,52.746,49300.0
2006-10-16 13:00:00,76.96,77.12,76.96,77.02,30300.0,52.7529,52.8626,52.7529,52.794,30300.0
2006-10-16 13:10:00,77.02,77.03,76.97,76.99,22400.0,52.794,52.8009,52.7597,52.7734,22400.0
2006-10-16 13:20:00,76.98,77.01,76.87,77.0,44700.0,52.7666,52.7872,52.6912,52.7803,44700.0
2006-10-16 13:30:00,77.0,77.08,76.94,76.97,37700.0,52.7803,52.8351,52.7392,52.7597,37700.0
2006-10-16 13:40:00,77.0,77.08,76.98,76.99,29500.0,52.7803,52.8351,52.7666,52.7734,29500.0
2006-10-16 13:50:00,77.0,77.02,76.95,76.98,18800.0,52.7803,52.794,52.746,52.7666,18800.0
2006-10-16 14:00:00,76.96,76.96,76.72,76.89,34800.0,52.7529,52.7529,52.5884,52.7049,34800.0
2006-10-16 14:10:00,76.84,76.97,76.84,76.95,14100.0,52.6706,52.7597,52.6706,52.746,14100.0
2006-10-16 14:20:00,76.96,77.0,76.94,76.98,15100.0,52.7529,52.7803,52.7392,52.7666,15100.0
2006-10-16 14:30:00,76.95,76.98,76.88,76.9,25900.0,52.746,52.7666,52.698,52.7118,25900.0
2006-10-16 14:40:00,76.9,77.01,76.9,76.92,13900.0,52.7118,52.7872,52.7118,52.7255,13900.0
2006-10-16 14:50:00,76.93,76.96,76.88,76.91,21000.0,52.7323,52.7529,52.698,52.7186,21000.0
2006-10-16 15:00:00,76.92,76.93,76.82,76.84,44000.0,52.7255,52.7323,52.6569,52.6706,44000.0
2006-10-16 15:10:00,76.8,76.89,76.7,76.81,130800.0,52.6432,52.7049,52.5747,52.6501,130800.0
2006-10-16 15:20:00,76.81,76.81,76.69,76.72,38100.0,52.6501,52.6501,52.5678,52.5884,38100.0
2006-10-16 15:30:00,76.7,76.83,76.7,76.78,40700.0,52.5747,52.6638,52.5747,52.6295,40700.0
2006-10-16 15:40:00,76.75,76.82,76.61,76.76,53700.0,52.6089,52.6569,52.513,52.6158,53700.0
2006-10-16 15:50:00,76.76,76.81,76.64,76.71,62500.0,52.6158,52.6501,52.5335,52.5815,62500.0
2006-10-17 09:30:00,76.15,76.23,75.52,76.0,113200.0,52.1977,52.2525,51.7658,52.0948,113200.0
2006-10-17 09:40:00,75.87,76.0,75.75,75.76,79500.0,52.0057,52.0948,51.9235,51.9303,79500.0
2006-10-17 09:50:00,75.76,75.77,75.35,75.54,82800.0,51.9303,51.9372,51.6493,51.7795,82800.0
2006-10-17 10:00:00,75.52,75.59,75.2,75.2,56500.0,51.7658,51.8138,51.5465,51.5465,56500.0
2006-10-17 10:10:00,75.2,75.32,75.07,75.23,56400.0,51.5465,51.6287,51.4574,51.567,56400.0
2006-10-17 10:20:00,75.21,75.27,75.2,75.26,45400.0,51.5533,51.5945,51.5465,51.5876,45400.0
2006-10-17 10:30:00,75.25,75.25,74.94,74.96,56500.0,51.5807,51.5807,51.3683,51.382,56500.0
2006-10-17 10:40:00,74.95,75.15,74.93,75.07,45500.0,51.3751,51.5122,51.3614,51.4574,45500.0
2006-10-17 10:50:00,75.07,75.19,75.03,75.14,27100.0,51.4574,51.5396,51.4299,51.5053,27100.0
2006-10-17 11:00:00,75.13,75.13,75.0,75.0,21300.0,51.4985,51.4985,51.4094,51.4094,21300.0
2006-10-17 11:10:00,75.03,75.03,74.91,74.95,26300.0,51.4299,51.4299,51.3477,51.3751,26300.0
2006-10-17 11:20:00,74.93,75.09,74.93,74.97,24800.0,51.3614,51.4711,51.3614,51.3888,24800.0
2006-10-17 11:30:00,74.98,75.35,74.98,75.09,28000.0,51.3957,51.6493,51.3957,51.4711,28000.0
2006-10-17 11:40:00,75.1,75.19,75.04,75.18,20500.0,51.4779,51.5396,51.4368,51.5328,20500.0
2006-10-17 11:50:00,75.16,75.3,75.16,75.25,23600.0,51.5191,51.615,51.5191,51.5807,23600.0
2006-10-17 12:00:00,75.26,75.34,75.17,75.25,25400.0,51.5876,51.6424,51.5259,51.5807,25400.0
2006-10-17 12:10:00,75.24,75.38,75.23,75.33,31300.0,51.5739,51.6699,51.567,51.6356,31300.0
2006-10-17 12:20:00,75.36,75.43,75.35,75.39,24100.0,51.6561,51.7041,51.6493,51.6767,24100.0
2006-10-17 12:30:00,75.39,75.39,75.16,75.21,15600.0,51.6767,51.6767,51.5191,51.5533,15600.0
2006-10-17 12:40:00,75.2,75.21,75.11,75.12,11200.0,51.5465,51.5533,51.4848,51.4916,11200.0
2006-10-17 12:50:00,75.14,75.38,75.13,75.33,17900.0,51.5053,51.6699,51.4985,51.6356,17900.0
2006-10-17 13:00:00,75.33,75.57,75.3,75.5,27500.0,51.6356,51.8001,51.615,51.7521,27500.0
2006-10-17 13:10:00,75.5,75.57,75.46,75.53,14700.0,51.7521,51.8001,51.7247,51.7727,14700.0
2006-10-17 13:20:00,75.52,75.6,75.47,75.59,34100.0,51.7658,51.8207,51.7316,51.8138,34100.0
2006-10-17 13:30:00,75.59,75.59,75.46,75.5,36100.0,51.8138,51.8138,51.7247,51.7521,36100.0
2006-10-17 13:40:00,75.51,75.68,75.43,75.6,50200.0,51.759,51.8755,51.7041,51.8207,50200.0
2006-10-17 13:50:00,75.6,75.9,75.59,75.79,33400.0,51.8207,52.0263,51.8138,51.9509,33400.0
2006-10-17 14:00:00,75.8,75.85,75.47,75.48,16900.0,51.9578,51.992,51.7316,51.7384,16900.0
2006-10-17 14:10:00,75.48,75.65,75.48,75.6,11300.0,51.7384,51.8549,51.7384,51.8207,11300.0
2006-10-17 14:20:00,75.61,75.82,75.59,75.59,22400.0,51.8275,51.9715,51.8138,51.8138,22400.0
2006-10-17 14:30:00,75.57,75.8,75.57,75.77,20300.0,51.8001,51.9578,51.8001,51.9372,20300.0
2006-10-17 14:40:00,75.76,75.76,75.57,75.61,25500.0,51.9303,51.9303,51.8001,51.8275,25500.0
2006-10-17 14:50:00,75.63,75.86,75.61,75.79,27100.0,51.8412,51.9989,51.8275,51.9509,27100.0
2006-10-17 15:00:00,75.79,75.99,75.74,75.95,66400.0,51.9509,52.088,51.9166,52.0606,66400.0
2006-10-17 15:10:00,75.96,75.98,75.88,75.89,22400.0,52.0674,52.0811,52.0126,52.0194,22400.0
2006-10-17 15:20:00,75.92,76.05,75.89,75.91,30500.0,52.04,52.1291,52.0194,52.0332,30500.0
2006-10-17 15:30:00,75.9,76.03,75.85,75.87,36600.0,52.0263,52.1154,51.992,52.0057,36600.0
2006-10-17 15:40:00,75.87,75.92,75.76,75.79,43300.0,52.0057,52.04,51.9303,51.9509,43300.0
2006-10-17 15:50:00,75.79,75.94,75.77,75.83,48000.0,51.9509,52.0537,51.9372,51.9783,48000.0
2006-10-18 09:30:00,76.52,76.72,76.3,76.52,49200.0,52.4513,52.5884,52.3005,52.4513,49200.0
2006-10-18 09:40:00,76.57,76.57,76.1,76.15,44200.0,52.4856,52.4856,52.1634,52.1977,44200.0
2006-10-18 09:50:00,76.19,76.3,75.46,75.67,85700.0,52.2251,52.3005,51.7247,51.8686,85700.0
2006-10-18 10:00:00,75.62,75.79,75.49,75.71,37600.0,51.8344,51.9509,51.7453,51.8961,37600.0
2006-10-18 10:10:00,75.72,75.78,75.58,75.62,27700.0,51.9029,51.944,51.807,51.8344,27700.0
2006-10-18 10:20:00,75.63,75.71,75.56,75.66,37400.0,51.8412,51.8961,51.7932,51.8618,37400.0
2006-10-18 10:30:00,75.64,75.76,75.12,75.22,30900.0,51.8481,51.9303,51.4916,51.5602,30900.0
2006-10-18 10:40:00,75.24,75.28,75.14,75.22,44800.0,51.5739,51.6013,51.5053,51.5602,44800.0
2006-10-18 10:50:00,75.25,75.48,75.1,75.37,24100.0,51.5807,51.7384,51.4779,51.663,24100.0
2006-10-18 11:00:00,75.35,75.63,75.23,75.27,33400.0,51.6493,51.8412,51.567,51.5945,33400.0
2006-10-18 11:10:00,75.36,75.77,75.25,75.75,19500.0,51.6561,51.9372,51.5807,51.9235,19500.0
2006-10-18 11:20:00,75.75,76.05,75.73,76.0,45900.0,51.9235,52.1291,51.9098,52.0948,45900.0
2006-10-18 11:30:00,75.99,76.17,75.93,76.09,30700.0,52.088,52.2114,52.0469,52.1565,30700.0
2006-10-18 11:40:00,76.09,76.12,75.9,75.93,37100.0,52.1565,52.1771,52.0263,52.0469,37100.0
2006-10-18 11:50:00,75.94,75.97,75.73,75.97,30000.0,52.0537,52.0743,51.9098,52.0743,30000.0
2006-10-18 12:00:00,75.97,76.0,75.84,75.91,32100.0,52.0743,52.0948,51.9852,52.0332,32100.0
2006-10-18 12:10:00,75.94,76.04,75.9,75.9,19400.0,52.0537,52.1223,52.0263,52.0263,19400.0
2006-10-18 12:20:00,75.92,75.95,75.74,75.87,16100.0,52.04,52.0606,51.9166,52.0057,16100.0
2006-10-18 12:30:00,75.88,75.89,75.72,75.88,19600.0,52.0126,52.0194,51.9029,52.0126,19600.0
2006-10-18 12:40:00,75.87,75.87,75.77,75.78,12800.0,52.0057,52.0057,51.9372,51.944,12800.0
2006-10-18 12:50:00,75.77,75.77,75.54,75.6,24000.0,51.9372,51.9372,51.7795,51.8207,24000.0
2006-10-18 13:00:00,75.6,75.82,75.54,75.72,24000.0,51.8207,51.9715,51.7795,51.9029,24000.0
2006-10-18 13:10:00,75.77,75.77,75.44,75.49,30500.0,51.9372,51.9372,51.711,51.7453,30500.0
2006-10-18 13:20:00,75.46,75.51,75.13,75.2,51500.0,51.7247,51.759,51.4985,51.5465,51500.0
2006-10-18 13:30:00,75.2,75.28,75.06,75.16,51800.0,51.5465,51.6013,51.4505,51.5191,51800.0
2006-10-18 13:40:00,75.16,75.16,75.07,75.09,40300.0,51.5191,51.5191,51.4574,51.4711,40300.0
2006-10-18 13:50:00,75.09,75.25,74.93,75.17,54000.0,51.4711,51.5807,51.3614,51.5259,54000.0
2006-10-18 14:00:00,75.14,75.26,75.13,75.21,52500.0,51.5053,51.5876,51.4985,51.5533,52500.0
2006-10-18 14:10:00,75.2,75.2,74.9,75.0,65100.0,51.5465,51.5465,51.3408,51.4094,65100.0
2006-10-18 14:20:00,75.01,75.21,75.0,75.12,81900.0,51.4162,51.5533,51.4094,51.4916,81900.0
2006-10-18 14:30:00,75.14,75.36,75.09,75.23,27800.0,51.5053,51.6561,51.4711,51.567,27800.0
2006-10-18 14:40:00,75.22,75.36,75.18,75.18,62800.0,51.5602,51.6561,51.5328,51.5328,62800.0
2006-10-18 14:50:00,75.17,75.17,75.0,75.05,62700.0,51.5259,51.5259,51.4094,51.4437,62700.0
2006-10-18 15:00:00,75.09,75.1,74.94,74.97,59600.0,51.4711,51.4779,51.3683,51.3888,59600.0
2006-10-18 15:10:00,74.98,75.16,74.97,75.1,50600.0,51.3957,51.5191,51.3888,51.4779,50600.0
2006-10-18 15:20:00,75.09,75.17,74.91,74.96,72000.0,51.4711,51.5259,51.3477,51.382,72000.0
2006-10-18 15:30:00,74.97,75.14,74.95,75.03,67300.0,51.3888,51.5053,51.3751,51.4299,67300.0
2006-10-18 15:40:00,75.02,75.14,74.99,75.12,55300.0,51.4231,51.5053,51.4025,51.4916,55300.0
2006-10-18 15:50:00,75.12,75.19,74.93,74.96,118900.0,51.4916,51.5396,51.3614,51.382,118900.0
2006-10-19 09:30:00,75.0,75.49,74.94,75.03,45100.0,51.4094,51.7453,51.3683,51.4299,45100.0
2006-10-19 09:40:00,75.06,75.35,74.99,75.23,36100.0,51.4505,51.6493,51.4025,51.567,36100.0
2006-10-19 09:50:00,75.23,75.5,75.16,75.43,35500.0,51.567,51.7521,51.5191,51.7041,35500.0
2006-10-19 10:00:00,75.43,75.94,75.28,75.81,32500.0,51.7041,52.0537,51.6013,51.9646,32500.0
2006-10-19 10:10:00,75.79,75.9,75.64,75.88,40200.0,51.9509,52.0263,51.8481,52.0126,40200.0
2006-10-19 10:20:00,75.88,75.98,75.83,75.93,27200.0,52.0126,52.0811,51.9783,52.0469,27200.0
2006-10-19 10:30:00,75.91,76.15,75.86,76.07,38700.0,52.0332,52.1977,51.9989,52.1428,38700.0
2006-10-19 10:40:00,76.07,76.08,75.81,75.97,30400.0,52.1428,52.1497,51.9646,52.0743,30400.0
2006-10-19 10:50:00,75.97,75.97,75.79,75.83,21300.0,52.0743,52.0743,51.9509,51.9783,21300.0
2006-10-19 11:00:00,75.85,75.89,75.66,75.86,30100.0,51.992,52.0194,51.8618,51.9989,30100.0
2006-10-19 11:10:00,75.86,75.9,75.56,75.61,37900.0,51.9989,52.0263,51.7932,51.8275,37900.0
2006-10-19 11:20:00,75.65,75.84,75.55,75.57,29700.0,51.8549,51.9852,51.7864,51.8001,29700.0
2006-10-19 11:30:00,75.55,75.58,75.38,75.55,24800.0,51.7864,51.807,51.6699,51.7864,24800.0
2006-10-19 11:40:00,75.55,75.58,75.48,75.49,13000.0,51.7864,51.807,51.7384,51.7453,13000.0
2006-10-19 11:50:00,75.56,75.65,75.52,75.57,19400.0,51.7932,51.8549,51.7658,51.8001,19400.0
2006-10-19 12:00:00,75.56,75.71,75.48,75.53,25500.0,51.7932,51.8961,51.7384,51.7727,25500.0
2006-10-19 12:10:00,75.53,75.54,75.23,75.28,26500.0,51.7727,51.7795,51.567,51.6013,26500.0
2006-10-19 12:20:00,75.27,75.33,75.16,75.19,33400.0,51.5945,51.6356,51.5191,51.5396,33400.0
2006-10-19 12:30:00,75.17,75.24,75.04,75.06,43900.0,51.5259,51.5739,51.4368,51.4505,43900.0
2006-10-19 12:40:00,75.06,75.06,74.8,74.9,54500.0,51.4505,51.4505,51.2723,51.3408,54500.0
2006-10-19 12:50:00,74.9,74.93,74.74,74.93,34800.0,51.3408,51.3614,51.2312,51.3614,34800.0
2006-10-19 13:00:00,74.93,74.93,74.69,74.79,28000.0,51.3614,51.3614,51.1969,51.2654,28000.0
2006-10-19 13:10:00,74.84,75.28,74.84,75.28,34100.0,51.2997,51.6013,51.2997,51.6013,34100.0
2006-10-19 13:20:00,75.29,75.39,75.14,75.19,20200.0,51.6082,51.6767,51.5053,51.5396,20200.0
2006-10-19 13:30:00,75.2,75.36,75.16,75.35,16200.0,51.5465,51.6561,51.5191,51.6493,16200.0
2006-10-19 13:40:00,75.3,75.59,75.3,75.59,42800.0,51.615,51.8138,51.615,51.8138,42800.0
2006-10-19 13:50:00,75.59,75.63,75.47,75.51,28100.0,51.8138,51.8412,51.7316,51.759,28100.0
2006-10-19 14:00:00,75.52,75.53,75.25,75.32,29100.0,51.7658,51.7727,51.5807,51.6287,29100.0
2006-10-19 14:10:00,75.28,75.52,75.28,75.48,20700.0,51.6013,51.7658,51.6013,51.7384,20700.0
2006-10-19 14:20:00,75.48,75.67,75.38,75.63,31600.0,51.7384,51.8686,51.6699,51.8412,31600.0
2006-10-19 14:30:00,75.63,75.64,75.52,75.64,26300.0,51.8412,51.8481,51.7658,51.8481,26300.0
2006-10-19 14:40:00,75.64,75.7,75.49,75.7,36000.0,51.8481,51.8892,51.7453,51.8892,36000.0
2006-10-19 14:50:00,75.7,75.7,75.62,75.63,19600.0,51.8892,51.8892,51.8344,51.8412,19600.0
2006-10-19 15:00:00,75.63,75.66,75.49,75.64,37800.0,51.8412,51.8618,51.7453,51.8481,37800.0
2006-10-19 15:10:00,75.64,75.64,75.53,75.61,30400.0,51.8481,51.8481,51.7727,51.8275,30400.0
2006-10-19 15:20:00,75.6,75.89,75.59,75.83,46200.0,51.8207,52.0194,51.8138,51.9783,46200.0
2006-10-19 15:30:00,75.83,75.87,75.69,75.85,45900.0,51.9783,52.0057,51.8824,51.992,45900.0
2006-10-19 15:40:00,75.86,75.95,75.76,75.91,51400.0,51.9989,52.0606,51.9303,52.0332,51400.0
2006-10-19 15:50:00,75.89,76.0,75.87,75.94,86200.0,52.0194,52.0948,52.0057,52.0537,86200.0
2006-10-20 09:30:00,76.32,76.44,76.0,76.38,201100.0,52.3142,52.3964,52.0948,52.3553,201100.0
2006-10-20 09:40:00,76.38,76.39,75.92,76.03,57300.0,52.3553,52.3622,52.04,52.1154,57300.0
2006-10-20 09:50:00,76.06,76.06,75.51,75.64,75200.0,52.136,52.136,51.759,51.8481,75200.0
2006-10-20 10:00:00,75.64,75.82,75.27,75.38,58300.0,51.8481,51.9715,51.5945,51.6699,58300.0
2006-10-20 10:10:00,75.38,75.73,75.34,75.67,38300.0,51.6699,51.9098,51.6424,51.8686,38300.0
2006-10-20 10:20:00,75.67,75.7,75.6,75.66,24100.0,51.8686,51.8892,51.8207,51.8618,24100.0
2006-10-20 10:30:00,75.66,75.74,75.57,75.66,51400.0,51.8618,51.9166,51.8001,51.8618,51400.0
2006-10-20 10:40:00,75.65,75.95,75.61,75.91,39500.0,51.8549,52.0606,51.8275,52.0332,39500.0
2006-10-20 10:50:00,75.85,75.88,75.58,75.85,24600.0,51.992,52.0126,51.807,51.992,24600.0
2006-10-20 11:00:00,75.89,75.93,75.72,75.85,32800.0,52.0194,52.0469,51.9029,51.992,32800.0
2006-10-20 11:10:00,75.85,76.04,75.73,75.94,15800.0,51.992,52.1223,51.9098,52.0537,15800.0
2006-10-20 11:20:00,75.88,75.91,75.81,75.91,11400.0,52.0126,52.0332,51.9646,52.0332,11400.0
2006-10-20 11:30:00,75.91,76.25,75.89,76.25,42700.0,52.0332,52.2662,52.0194,52.2662,42700.0
2006-10-20 11:40:00,76.23,76.3,76.14,76.22,24000.0,52.2525,52.3005,52.1908,52.2456,24000.0
2006-10-20 11:50:00,76.2,76.24,75.95,75.97,13000.0,52.2319,52.2594,52.0606,52.0743,13000.0
2006-10-20 12:00:00,75.95,75.98,75.85,75.95,17200.0,52.0606,52.0811,51.992,52.0606,17200.0
2006-10-20 12:10:00,75.94,76.21,75.88,76.21,19400.0,52.0537,52.2388,52.0126,52.2388,19400.0
2006-10-20 12:20:00,76.16,76.22,76.0,76.03,16100.0,52.2045,52.2456,52.0948,52.1154,16100.0
2006-10-20 12:30:00,76.05,76.14,75.67,75.69,14700.0,52.1291,52.1908,51.8686,51.8824,14700.0
2006-10-20 12:40:00,75.69,75.88,75.68,75.76,20300.0,51.8824,52.0126,51.8755,51.9303,20300.0
2006-10-20 12:50:00,75.76,75.77,75.52,75.56,19100.0,51.9303,51.9372,51.7658,51.7932,19100.0
2006-10-20 13:00:00,75.56,75.68,75.51,75.57,21600.0,51.7932,51.8755,51.759,51.8001,21600.0
2006-10-20 13:10:00,75.57,75.64,75.5,75.5,20100.0,51.8001,51.8481,51.7521,51.7521,20100.0
2006-10-20 13:20:00,75.49,75.51,75.38,75.41,13800.0,51.7453,51.759,51.6699,51.6904,13800.0
2006-10-20 13:30:00,75.41,75.49,75.4,75.49,10300.0,51.6904,51.7453,51.6836,51.7453,10300.0
2006-10-20 13:40:00,75.44,75.47,75.29,75.29,12500.0,51.711,51.7316,51.6082,51.6082,12500.0
2006-10-20 13:50:00,75.3,75.31,75.21,75.27,30700.0,51.615,51.6219,51.5533,51.5945,30700.0
2006-10-20 14:00:00,75.27,75.35,75.17,75.17,13500.0,51.5945,51.6493,51.5259,51.5259,13500.0
2006-10-20 14:10:00,75.15,75.18,75.02,75.18,20000.0,51.5122,51.5328,51.4231,51.5328,20000.0
2006-10-20 14:20:00,75.19,75.26,75.02,75.11,20500.0,51.5396,51.5876,51.4231,51.4848,20500.0
2006-10-20 14:30:00,75.11,75.24,75.05,75.22,17700.0,51.4848,51.5739,51.4437,51.5602,17700.0
2006-10-20 14:40:00,75.22,75.24,75.15,75.21,20200.0,51.5602,51.5739,51.5122,51.5533,20200.0
2006-10-20 14:50:00,75.2,75.55,75.09,75.09,72600.0,51.5465,51.7864,51.4711,51.4711,72600.0
2006-10-20 15:00:00,75.07,75.14,75.05,75.08,17200.0,51.4574,51.5053,51.4437,51.4642,17200.0
2006-10-20 15:10:00,75.07,75.07,74.97,75.05,22700.0,51.4574,51.4574,51.3888,51.4437,22700.0
2006-10-20 15:20:00,75.05,75.14,75.05,75.09,21000.0,51.4437,51.5053,51.4437,51.4711,21000.0
2006-10-20 15:30:00,75.08,75.13,75.02,75.05,28700.0,51.4642,51.4985,51.4231,51.4437,28700.0
2006-10-20 15:40:00,75.05,75.11,74.96,75.0,33300.0,51.4437,51.4848,51.382,51.4094,33300.0
2006-10-20 15:50:00,74.99,75.04,74.97,75.02,75200.0,51.4025,51.4368,51.3888,51.4231,75200.0
2006-10-23 09:30:00,75.02,75.38,75.02,75.28,84700.0,51.4231,51.6699,51.4231,51.6013,84700.0
2006-10-23 09:40:00,75.26,75.82,75.24,75.81,60700.0,51.5876,51.9715,51.5739,51.9646,60700.0
2006-10-23 09:50:00,75.8,77.12,75.8,77.05,271000.0,51.9578,52.8626,51.9578,52.8146,271000.0
2006-10-23 10:00:00,77.05,77.85,76.96,77.83,248400.0,52.8146,53.3629,52.7529,53.3492,248400.0
2006-10-23 10:10:00,77.78,77.93,77.23,77.31,220200.0,53.315,53.4178,52.938,52.9928,220200.0
2006-10-23 10:20:00,77.29,77.79,77.17,77.71,99600.0,52.9791,53.3218,52.8968,53.267,99600.0
2006-10-23 10:30:00,77.71,77.84,77.52,77.81,86900.0,53.267,53.3561,53.1367,53.3355,86900.0
2006-10-23 10:40:00,77.84,78.25,77.63,78.25,213300.0,53.3561,53.6371,53.2121,53.6371,213300.0
2006-10-23 10:50:00,78.19,78.3,77.12,77.79,170400.0,53.596,53.6714,52.8626,53.3218,170400.0
2006-10-23 11:00:00,77.77,78.08,77.73,77.98,87200.0,53.3081,53.5206,53.2807,53.4521,87200.0
2006-10-23 11:10:00,78.0,78.18,77.91,78.08,77400.0,53.4658,53.5891,53.4041,53.5206,77400.0
2006-10-23 11:20:00,78.09,78.11,77.87,78.11,48600.0,53.5275,53.5412,53.3767,53.5412,48600.0
2006-10-23 11:30:00,78.11,78.12,77.91,78.0,118100.0,53.5412,53.548,53.4041,53.4658,118100.0
2006-10-23 11:40:00,78.0,78.17,77.83,78.14,70500.0,53.4658,53.5823,53.3492,53.5617,70500.0
2006-10-23 11:50:00,78.15,78.19,78.0,78.0,60900.0,53.5686,53.596,53.4658,53.4658,60900.0
2006-10-23 12:00:00,78.0,78.01,77.81,77.9,40600.0,53.4658,53.4726,53.3355,53.3972,40600.0
2006-10-23 12:10:00,77.86,77.89,77.62,77.7,37500.0,53.3698,53.3904,53.2053,53.2601,37500.0
2006-10-23 12:20:00,77.7,77.73,77.57,77.64,48300.0,53.2601,53.2807,53.171,53.219,48300.0
2006-10-23 12:30:00,77.65,77.87,77.65,77.79,47900.0,53.2258,53.3767,53.2258,53.3218,47900.0
2006-10-23 12:40:00,77.78,77.84,77.72,77.72,18700.0,53.315,53.3561,53.2738,53.2738,18700.0
2006-10-23 12:50:00,77.73,77.94,77.7,77.81,22500.0,53.2807,53.4246,53.2601,53.3355,22500.0
2006-10-23 13:00:00,77.8,77.9,77.7,77.9,33300.0,53.3287,53.3972,53.2601,53.3972,33300.0
2006-10-23 13:10:00,77.9,78.16,77.85,77.99,52500.0,53.3972,53.5754,53.3629,53.4589,52500.0
2006-10-23 13:20:00,78.0,78.17,77.95,78.0,50800.0,53.4658,53.5823,53.4315,53.4658,50800.0
2006-10-23 13:30:00,78.0,78.07,78.0,78.05,28100.0,53.4658,53.5137,53.4658,53.5,28100.0
2006-10-23 13:40:00,78.06,78.22,77.94,78.1,101100.0,53.5069,53.6166,53.4246,53.5343,101100.0
2006-10-23 13:50:00,78.06,78.2,78.04,78.16,63800.0,53.5069,53.6029,53.4932,53.5754,63800.0
2006-10-23 14:00:00,78.16,78.17,78.03,78.12,29500.0,53.5754,53.5823,53.4863,53.548,29500.0
2006-10-23 14:10:00,78.12,78.14,78.01,78.11,94000.0,53.548,53.5617,53.4726,53.5412,94000.0
2006-10-23 14:20:00,78.1,78.17,78.04,78.14,99100.0,53.5343,53.5823,53.4932,53.5617,99100.0
2006-10-23 14:30:00,78.15,78.42,78.12,78.28,99500.0,53.5686,53.7537,53.548,53.6577,99500.0
2006-10-23 14:40:00,78.28,78.8,78.28,78.6,127000.0,53.6577,54.0141,53.6577,53.877,127000.0
2006-10-23 14:50:00,78.65,78.78,78.55,78.65,79200.0,53.9113,54.0004,53.8428,53.9113,79200.0
2006-10-23 15:00:00,78.66,78.83,78.6,78.76,81900.0,53.9182,54.0347,53.877,53.9867,81900.0
2006-10-23 15:10:00,78.77,78.81,78.5,78.57,120400.0,53.9936,54.021,53.8085,53.8565,120400.0
2006-10-23 15:20:00,78.58,78.93,78.56,78.71,77100.0,53.8633,54.1032,53.8496,53.9524,77100.0
2006-10-23 15:30:00,78.72,78.98,78.6,78.98,153500.0,53.9593,54.1375,53.877,54.1375,153500.0
2006-10-23 15:40:00,78.98,79.07,78.87,78.98,178100.0,54.1375,54.1992,54.0621,54.1375,178100.0
2006-10-23 15:50:00,78.98,79.0,78.81,78.86,225700.0,54.1375,54.1512,54.021,54.0553,225700.0
2006-10-24 09:30:00,78.99,79.21,78.55,78.71,102300.0,54.1444,54.2952,53.8428,53.9524,102300.0
2006-10-24 09:40:00,78.71,79.01,78.23,78.7,92300.0,53.9524,54.1581,53.6234,53.9456,92300.0
2006-10-24 09:50:00,78.65,78.82,78.27,78.65,57600.0,53.9113,54.0278,53.6508,53.9113,57600.0
2006-10-24 10:00:00,78.61,78.86,78.45,78.69,33300.0,53.8839,54.0553,53.7742,53.9387,33300.0
2006-10-24 10:10:00,78.71,78.83,78.54,78.72,54200.0,53.9524,54.0347,53.8359,53.9593,54200.0
2006-10-24 10:20:00,78.71,78.81,78.64,78.76,18200.0,53.9524,54.021,53.9045,53.9867,18200.0
2006-10-24 10:30:00,78.74,78.76,78.43,78.51,84800.0,53.973,53.9867,53.7605,53.8153,84800.0
2006-10-24 10:40:00,78.53,78.55,78.4,78.45,49400.0,53.8291,53.8428,53.7399,53.7742,49400.0
2006-10-24 10:50:00,78.45,78.51,78.3,78.4,34200.0,53.7742,53.8153,53.6714,53.7399,34200.0
2006-10-24 11:00:00,78.37,78.49,78.28,78.44,35600.0,53.7194,53.8016,53.6577,53.7674,35600.0
2006-10-24 11:10:00,78.44,78.57,78.37,78.48,20400.0,53.7674,53.8565,53.7194,53.7948,20400.0
2006-10-24 11:20:00,78.46,78.5,78.4,78.48,18400.0,53.7811,53.8085,53.7399,53.7948,18400.0
2006-10-24 11:30:00,78.51,78.56,78.41,78.47,24400.0,53.8153,53.8496,53.7468,53.7879,24400.0
2006-10-24 11:40:00,78.47,78.6,78.45,78.49,19800.0,53.7879,53.877,53.7742,53.8016,19800.0
2006-10-24 11:50:00,78.46,78.52,78.44,78.5,11300.0,53.7811,53.8222,53.7674,53.8085,11300.0
2006-10-24 12:00:00,78.51,78.53,78.4,78.47,37000.0,53.8153,53.8291,53.7399,53.7879,37000.0
2006-10-24 12:10:00,78.45,78.48,78.26,78.34,27100.0,53.7742,53.7948,53.644,53.6988,27100.0
2006-10-24 12:20:00,78.33,78.33,78.21,78.21,30000.0,53.692,53.692,53.6097,53.6097,30000.0
2006-10-24 12:30:00,78.23,78.29,78.15,78.16,99300.0,53.6234,53.6645,53.5686,53.5754,99300.0
2006-10-24 12:40:00,78.15,78.22,78.12,78.18,19300.0,53.5686,53.6166,53.548,53.5891,19300.0
2006-10-24 12:50:00,78.18,78.18,77.96,77.97,47500.0,53.5891,53.5891,53.4383,53.4452,47500.0
2006-10-24 13:00:00,77.94,78.15,77.94,78.13,27000.0,53.4246,53.5686,53.4246,53.5549,27000.0
2006-10-24 13:10:00,78.13,78.29,78.09,78.22,11800.0,53.5549,53.6645,53.5275,53.6166,11800.0
2006-10-24 13:20:00,78.2,78.32,78.16,78.26,10100.0,53.6029,53.6851,53.5754,53.644,10100.0
2006-10-24 13:30:00,78.26,78.3,78.15,78.19,35800.0,53.644,53.6714,53.5686,53.596,35800.0
2006-10-24 13:40:00,78.18,78.32,78.15,78.17,19500.0,53.5891,53.6851,53.5686,53.5823,19500.0
2006-10-24 13:50:00,78.17,78.22,78.14,78.19,14900.0,53.5823,53.6166,53.5617,53.596,14900.0
2006-10-24 14:00:00,78.17,78.41,78.17,78.41,30100.0,53.5823,53.7468,53.5823,53.7468,30100.0
2006-10-24 14:10:00,78.44,78.44,78.22,78.31,53100.0,53.7674,53.7674,53.6166,53.6783,53100.0
2006-10-24 14:20:00,78.33,78.43,78.3,78.41,65700.0,53.692,53.7605,53.6714,53.7468,65700.0
2006-10-24 14:30:00,78.41,78.45,78.21,78.23,71200.0,53.7468,53.7742,53.6097,53.6234,71200.0
2006-10-24 14:40:00,78.23,78.3,78.08,78.1,33800.0,53.6234,53.6714,53.5206,53.5343,33800.0
2006-10-24 14:50:00,78.1,78.13,78.04,78.12,25000.0,53.5343,53.5549,53.4932,53.548,25000.0
2006-10-24 15:00:00,78.16,78.19,78.07,78.07,19200.0,53.5754,53.596,53.5137,53.5137,19200.0
2006-10-24 15:10:00,78.08,78.17,78.03,78.05,31700.0,53.5206,53.5823,53.4863,53.5,31700.0
2006-10-24 15:20:00,78.06,78.3,78.06,78.14,57600.0,53.5069,53.6714,53.5069,53.5617,57600.0
2006-10-24 15:30:00,78.14,78.21,78.09,78.16,36300.0,53.5617,53.6097,53.5275,53.5754,36300.0
2006-10-24 15:40:00,78.16,78.16,77.96,77.98,82000.0,53.5754,53.5754,53.4383,53.4521,82000.0
2006-10-24 15:50:00,77.99,78.07,77.95,78.02,186000.0,53.4589,53.5137,53.4315,53.4795,186000.0
2006-10-25 09:30:00,77.8,78.2,77.74,77.98,31800.0,53.3287,53.6029,53.2875,53.4521,31800.0
2006-10-25 09:40:00,77.88,78.32,77.65,78.1,49900.0,53.3835,53.6851,53.2258,53.5343,49900.0
2006-10-25 09:50:00,78.1,78.33,78.02,78.13,42100.0,53.5343,53.692,53.4795,53.5549,42100.0
2006-10-25 10:00:00,78.14,78.24,78.09,78.18,42000.0,53.5617,53.6303,53.5275,53.5891,42000.0
2006-10-25 10:10:00,78.18,78.22,78.05,78.2,27500.0,53.5891,53.6166,53.5,53.6029,27500.0
2006-10-25 10:20:00,78.2,78.25,78.08,78.11,42800.0,53.6029,53.6371,53.5206,53.5412,42800.0
2006-10-25 10:30:00,78.11,78.11,77.56,77.64,39300.0,53.5412,53.5412,53.1642,53.219,39300.0
2006-10-25 10:40:00,77.62,77.74,77.46,77.47,50700.0,53.2053,53.2875,53.0956,53.1025,50700.0
2006-10-25 10:50:00,77.46,77.51,77.23,77.23,46700.0,53.0956,53.1299,52.938,52.938,46700.0
2006-10-25 11:00:00,77.24,77.24,76.96,77.1,89400.0,52.9448,52.9448,52.7529,52.8488,89400.0
2006-10-25 11:10:00,77.14,77.17,76.92,77.01,33600.0,52.8763,52.8968,52.7255,52.7872,33600.0
2006-10-25 11:20:00,76.98,77.03,76.93,77.0,35400.0,52.7666,52.8009,52.7323,52.7803,35400.0
2006-10-25 11:30:00,76.99,77.44,76.94,77.37,41800.0,52.7734,53.0819,52.7392,53.0339,41800.0
2006-10-25 11:40:00,77.32,77.38,76.97,76.98,25100.0,52.9996,53.0408,52.7597,52.7666,25100.0
2006-10-25 11:50:00,76.97,77.03,76.85,76.88,33100.0,52.7597,52.8009,52.6775,52.698,33100.0
2006-10-25 12:00:00,76.92,76.97,76.85,76.88,39100.0,52.7255,52.7597,52.6775,52.698,39100.0
2006-10-25 12:10:00,76.88,76.98,76.87,76.95,14400.0,52.698,52.7666,52.6912,52.746,14400.0
2006-10-25 12:20:00,76.92,76.92,76.61,76.71,34500.0,52.7255,52.7255,52.513,52.5815,34500.0
2006-10-25 12:30:00,76.69,76.77,76.63,76.63,10100.0,52.5678,52.6226,52.5267,52.5267,10100.0
2006-10-25 12:40:00,76.6,76.74,76.6,76.69,16900.0,52.5061,52.6021,52.5061,52.5678,16900.0
2006-10-25 12:50:00,76.72,76.93,76.72,76.84,30800.0,52.5884,52.7323,52.5884,52.6706,30800.0
2006-10-25 13:00:00,76.84,76.95,76.82,76.95,30200.0,52.6706,52.746,52.6569,52.746,30200.0
2006-10-25 13:10:00,76.95,77.09,76.92,77.05,16600.0,52.746,52.842,52.7255,52.8146,16600.0
2006-10-25 13:20:00,77.04,77.05,76.91,77.02,21300.0,52.8077,52.8146,52.7186,52.794,21300.0
2006-10-25 13:30:00,77.04,77.14,76.93,77.14,21200.0,52.8077,52.8763,52.7323,52.8763,21200.0
2006-10-25 13:40:00,77.14,77.26,77.14,77.22,14900.0,52.8763,52.9585,52.8763,52.9311,14900.0
2006-10-25 13:50:00,77.22,77.34,77.22,77.31,8000.0,52.9311,53.0134,52.9311,52.9928,8000.0
2006-10-25 14:00:00,77.29,77.3,77.14,77.14,83300.0,52.9791,52.9859,52.8763,52.8763,83300.0
2006-10-25 14:10:00,77.15,77.51,77.15,77.51,40400.0,52.8831,53.1299,52.8831,53.1299,40400.0
2006-10-25 14:20:00,77.5,77.68,77.07,77.1,62400.0,53.123,53.2464,52.8283,52.8488,62400.0
2006-10-25 14:30:00,77.07,77.15,76.85,77.05,45900.0,52.8283,52.8831,52.6775,52.8146,45900.0
2006-10-25 14:40:00,77.06,77.36,76.91,77.04,22100.0,52.8214,53.0271,52.7186,52.8077,22100.0
2006-10-25 14:50:00,77.07,77.41,77.05,77.41,20800.0,52.8283,53.0613,52.8146,53.0613,20800.0
2006-10-25 15:00:00,77.41,77.69,77.38,77.59,30000.0,53.0613,53.2533,53.0408,53.1847,30000.0
2006-10-25 15:10:00,77.59,77.85,77.57,77.75,50100.0,53.1847,53.3629,53.171,53.2944,50100.0
2006-10-25 15:20:00,77.78,77.78,77.58,77.6,38500.0,53.315,53.315,53.1779,53.1916,38500.0
2006-10-25 15:30:00,77.62,78.01,77.58,78.01,42500.0,53.2053,53.4726,53.1779,53.4726,42500.0
2006-10-25 15:40:00,78.01,78.13,77.93,78.0,102400.0,53.4726,53.5549,53.4178,53.4658,102400.0
2006-10-25 15:50:00,78.0,78.02,77.68,78.02,164600.0,53.4658,53.4795,53.2464,53.4795,164600.0
2006-10-26 09:30:00,78.2,78.37,78.12,78.37,87200.0,53.6029,53.7194,53.548,53.7194,87200.0
2006-10-26 09:40:00,78.38,78.39,77.7,77.97,97200.0,53.7262,53.7331,53.2601,53.4452,97200.0
2006-10-26 09:50:00,77.97,78.09,77.71,77.83,40400.0,53.4452,53.5275,53.267,53.3492,40400.0
2006-10-26 10:00:00,77.84,77.84,77.4,77.62,97000.0,53.3561,53.3561,53.0545,53.2053,97000.0
2006-10-26 10:10:00,77.62,77.89,77.45,77.8,50300.0,53.2053,53.3904,53.0888,53.3287,50300.0
2006-10-26 10:20:00,77.8,77.88,77.38,77.55,78800.0,53.3287,53.3835,53.0408,53.1573,78800.0
2006-10-26 10:30:00,77.48,77.61,77.1,77.37,49800.0,53.1093,53.1984,52.8488,53.0339,49800.0
2006-10-26 10:40:00,77.37,77.54,77.22,77.23,25100.0,53.0339,53.1504,52.9311,52.938,25100.0
2006-10-26 10:50:00,77.34,77.44,77.2,77.42,11600.0,53.0134,53.0819,52.9174,53.0682,11600.0
2006-10-26 11:00:00,77.45,77.55,77.35,77.51,18700.0,53.0888,53.1573,53.0202,53.1299,18700.0
2006-10-26 11:10:00,77.52,77.69,77.42,77.46,19800.0,53.1367,53.2533,53.0682,53.0956,19800.0
2006-10-26 11:20:00,77.46,77.49,77.4,77.48,6700.0,53.0956,53.1162,53.0545,53.1093,6700.0
2006-10-26 11:30:00,77.48,77.48,77.32,77.44,11300.0,53.1093,53.1093,52.9996,53.0819,11300.0
2006-10-26 11:40:00,77.45,77.53,77.39,77.39,12000.0,53.0888,53.1436,53.0476,53.0476,12000.0
2006-10-26 11:50:00,77.38,77.4,77.32,77.37,11100.0,53.0408,53.0545,52.9996,53.0339,11100.0
2006-10-26 12:00:00,77.4,77.43,77.32,77.42,12700.0,53.0545,53.075,52.9996,53.0682,12700.0
2006-10-26 12:10:00,77.44,77.58,77.35,77.44,27200.0,53.0819,53.1779,53.0202,53.0819,27200.0
2006-10-26 12:20:00,77.4,77.43,77.31,77.35,18800.0,53.0545,53.075,52.9928,53.0202,18800.0
2006-10-26 12:30:00,77.39,77.39,77.25,77.29,48400.0,53.0476,53.0476,52.9517,52.9791,48400.0
2006-10-26 12:40:00,77.29,77.31,77.25,77.26,40700.0,52.9791,52.9928,52.9517,52.9585,40700.0
2006-10-26 12:50:00,77.26,77.3,77.21,77.28,34500.0,52.9585,52.9859,52.9242,52.9722,34500.0
2006-10-26 13:00:00,77.33,77.34,77.23,77.28,31200.0,53.0065,53.0134,52.938,52.9722,31200.0
2006-10-26 13:10:00,77.26,77.27,77.15,77.22,36200.0,52.9585,52.9654,52.8831,52.9311,36200.0
2006-10-26 13:20:00,77.2,77.37,77.2,77.32,34400.0,52.9174,53.0339,52.9174,52.9996,34400.0
2006-10-26 13:30:00,77.3,77.43,77.28,77.43,43100.0,52.9859,53.075,52.9722,53.075,43100.0
2006-10-26 13:40:00,77.43,77.65,77.43,77.58,39800.0,53.075,53.2258,53.075,53.1779,39800.0
2006-10-26 13:50:00,77.6,77.65,77.4,77.54,45300.0,53.1916,53.2258,53.0545,53.1504,45300.0
2006-10-26 14:00:00,77.58,78.18,77.48,78.12,55400.0,53.1779,53.5891,53.1093,53.548,55400.0
2006-10-26 14:10:00,78.17,78.27,78.03,78.27,49300.0,53.5823,53.6508,53.4863,53.6508,49300.0
2006-10-26 14:20:00,78.27,78.6,78.27,78.55,26200.0,53.6508,53.877,53.6508,53.8428,26200.0
2006-10-26 14:30:00,78.55,78.65,78.4,78.4,77900.0,53.8428,53.9113,53.7399,53.7399,77900.0
2006-10-26 14:40:00,78.4,78.43,78.3,78.37,70800.0,53.7399,53.7605,53.6714,53.7194,70800.0
2006-10-26 14:50:00,78.39,78.73,78.36,78.62,22800.0,53.7331,53.9661,53.7125,53.8907,22800.0
2006-10-26 15:00:00,78.66,78.69,78.52,78.68,18900.0,53.9182,53.9387,53.8222,53.9319,18900.0
2006-10-26 15:10:00,78.65,78.68,78.56,78.6,24500.0,53.9113,53.9319,53.8496,53.877,24500.0
2006-10-26 15:20:00,78.59,78.93,78.57,78.84,41600.0,53.8702,54.1032,53.8565,54.0415,41600.0
2006-10-26 15:30:00,78.87,78.89,78.71,78.82,41500.0,54.0621,54.0758,53.9524,54.0278,41500.0
2006-10-26 15:40:00,78.82,78.82,78.58,78.64,39300.0,54.0278,54.0278,53.8633,53.9045,39300.0
2006-10-26 15:50:00,78.63,78.89,78.6,78.89,71600.0,53.8976,54.0758,53.877,54.0758,71600.0
2006-10-27 09:30:00,78.91,78.91,78.5,78.5,114100.0,54.0895,54.0895,53.8085,53.8085,114100.0
2006-10-27 09:40:00,78.5,78.92,78.42,78.92,62200.0,53.8085,54.0964,53.7537,54.0964,62200.0
2006-10-27 09:50:00,78.97,79.0,78.62,78.77,32600.0,54.1307,54.1512,53.8907,53.9936,32600.0
2006-10-27 10:00:00,78.75,78.95,78.7,78.89,27900.0,53.9799,54.1169,53.9456,54.0758,27900.0
2006-10-27 10:10:00,78.89,79.42,78.75,79.32,49100.0,54.0758,54.4391,53.9799,54.3706,49100.0
2006-10-27 10:20:00,79.36,79.36,79.1,79.26,38800.0,54.398,54.398,54.2198,54.3294,38800.0
2006-10-27 10:30:00,79.26,79.26,79.02,79.11,106000.0,54.3294,54.3294,54.1649,54.2266,106000.0
2006-10-27 10:40:00,79.11,79.11,78.75,78.79,36800.0,54.2266,54.2266,53.9799,54.0073,36800.0
2006-10-27 10:50:00,78.78,78.85,78.76,78.78,23100.0,54.0004,54.0484,53.9867,54.0004,23100.0
2006-10-27 11:00:00,78.78,78.79,78.63,78.69,24000.0,54.0004,54.0073,53.8976,53.9387,24000.0
2006-10-27 11:10:00,78.7,79.16,78.7,79.14,31100.0,53.9456,54.2609,53.9456,54.2472,31100.0
2006-10-27 11:20:00,79.14,79.19,79.0,79.19,16400.0,54.2472,54.2815,54.1512,54.2815,16400.0
2006-10-27 11:30:00,79.19,79.19,79.08,79.16,8500.0,54.2815,54.2815,54.2061,54.2609,8500.0
2006-10-27 11:40:00,79.12,79.2,78.98,79.15,31400.0,54.2335,54.2883,54.1375,54.254,31400.0
2006-10-27 11:50:00,79.16,79.25,79.15,79.22,11000.0,54.2609,54.3226,54.254,54.302,11000.0
2006-10-27 12:00:00,79.19,79.25,79.06,79.2,30000.0,54.2815,54.3226,54.1923,54.2883,30000.0
2006-10-27 12:10:00,79.19,79.22,79.06,79.09,21400.0,54.2815,54.302,54.1923,54.2129,21400.0
2006-10-27 12:20:00,79.1,79.1,78.78,78.86,12700.0,54.2198,54.2198,54.0004,54.0553,12700.0
2006-10-27 12:30:00,78.82,79.01,78.82,78.9,5900.0,54.0278,54.1581,54.0278,54.0827,5900.0
2006-10-27 12:40:00,78.9,79.0,78.85,78.95,10600.0,54.0827,54.1512,54.0484,54.1169,10600.0
2006-10-27 12:50:00,78.9,78.92,78.75,78.88,15700.0,54.0827,54.0964,53.9799,54.069,15700.0
2006-10-27 13:00:00,78.85,78.89,78.85,78.85,1700.0,54.0484,54.0758,54.0484,54.0484,1700.0
2006-10-27 13:10:00,78.84,79.02,78.84,78.96,14900.0,54.0415,54.1649,54.0415,54.1238,14900.0
2006-10-27 13:20:00,78.91,78.91,78.76,78.79,7900.0,54.0895,54.0895,53.9867,54.0073,7900.0
2006-10-27 13:30:00,78.77,78.77,78.4,78.65,46100.0,53.9936,53.9936,53.7399,53.9113,46100.0
2006-10-27 13:40:00,78.65,78.65,78.2,78.21,34400.0,53.9113,53.9113,53.6029,53.6097,34400.0
2006-10-27 13:50:00,78.21,78.34,78.11,78.34,25800.0,53.6097,53.6988,53.5412,53.6988,25800.0
2006-10-27 14:00:00,78.29,78.29,78.03,78.08,23100.0,53.6645,53.6645,53.4863,53.5206,23100.0
2006-10-27 14:10:00,78.08,78.13,78.04,78.1,17900.0,53.5206,53.5549,53.4932,53.5343,17900.0
2006-10-27 14:20:00,78.07,78.1,77.85,77.99,30700.0,53.5137,53.5343,53.3629,53.4589,30700.0
2006-10-27 14:30:00,77.99,78.04,77.86,77.91,107000.0,53.4589,53.4932,53.3698,53.4041,107000.0
2006-10-27 14:40:00,77.9,77.93,77.76,77.8,26300.0,53.3972,53.4178,53.3013,53.3287,26300.0
2006-10-27 14:50:00,77.8,77.8,77.46,77.72,28400.0,53.3287,53.3287,53.0956,53.2738,28400.0
2006-10-27 15:00:00,77.72,77.98,77.68,77.86,32500.0,53.2738,53.4521,53.2464,53.3698,32500.0
2006-10-27 15:10:00,77.86,78.02,77.58,77.58,25400.0,53.3698,53.4795,53.1779,53.1779,25400.0
2006-10-27 15:20:00,77.59,77.84,77.58,77.6,24300.0,53.1847,53.3561,53.1779,53.1916,24300.0
2006-10-27 15:30:00,77.61,77.89,77.61,77.83,41500.0,53.1984,53.3904,53.1984,53.3492,41500.0
2006-10-27 15:40:00,77.86,77.86,77.41,77.46,45600.0,53.3698,53.3698,53.0613,53.0956,45600.0
2006-10-27 15:50:00,77.5,77.61,77.3,77.4,65400.0,53.123,53.1984,52.9859,53.0545,65400.0
2006-10-30 09:30:00,77.23,77.85,76.82,77.82,102100.0,52.938,53.3629,52.6569,53.3424,102100.0
2006-10-30 09:40:00,77.85,78.35,77.82,78.18,114400.0,53.3629,53.7057,53.3424,53.5891,114400.0
2006-10-30 09:50:00,78.17,78.49,78.01,78.19,87800.0,53.5823,53.8016,53.4726,53.596,87800.0
2006-10-30 10:00:00,78.22,78.24,77.77,78.03,54700.0,53.6166,53.6303,53.3081,53.4863,54700.0
2006-10-30 10:10:00,78.03,78.25,77.82,77.99,148400.0,53.4863,53.6371,53.3424,53.4589,148400.0
2006-10-30 10:20:00,78.0,78.06,77.95,78.01,36200.0,53.4658,53.5069,53.4315,53.4726,36200.0
2006-10-30 10:30:00,78.01,78.17,77.96,78.11,42100.0,53.4726,53.5823,53.4383,53.5412,42100.0
2006-10-30 10:40:00,78.15,78.23,78.09,78.09,62800.0,53.5686,53.6234,53.5275,53.5275,62800.0
2006-10-30 10:50:00,78.12,78.22,78.0,78.06,28900.0,53.548,53.6166,53.4658,53.5069,28900.0
2006-10-30 11:00:00,78.06,78.17,78.01,78.16,36500.0,53.5069,53.5823,53.4726,53.5754,36500.0
2006-10-30 11:10:00,78.23,78.5,78.18,78.5,70000.0,53.6234,53.8085,53.5891,53.8085,70000.0
2006-10-30 11:20:00,78.51,78.93,78.43,78.61,96800.0,53.8153,54.1032,53.7605,53.8839,96800.0
2006-10-30 11:30:00,78.62,78.71,78.38,78.45,30900.0,53.8907,53.9524,53.7262,53.7742,30900.0
2006-10-30 11:40:00,78.41,78.48,78.34,78.38,21100.0,53.7468,53.7948,53.6988,53.7262,21100.0
2006-10-30 11:50:00,78.36,78.4,78.32,78.39,6500.0,53.7125,53.7399,53.6851,53.7331,6500.0
2006-10-30 12:00:00,78.36,78.36,78.07,78.09,14800.0,53.7125,53.7125,53.5137,53.5275,14800.0
2006-10-30 12:10:00,78.13,78.18,78.04,78.06,11900.0,53.5549,53.5891,53.4932,53.5069,11900.0
2006-10-30 12:20:00,78.05,78.09,78.0,78.09,17400.0,53.5,53.5275,53.4658,53.5275,17400.0
2006-10-30 12:30:00,78.08,78.12,78.05,78.12,14600.0,53.5206,53.548,53.5,53.548,14600.0
2006-10-30 12:40:00,78.12,78.25,78.09,78.09,14800.0,53.548,53.6371,53.5275,53.5275,14800.0
2006-10-30 12:50:00,78.12,78.26,78.06,78.22,11600.0,53.548,53.644,53.5069,53.6166,11600.0
2006-10-30 13:00:00,78.24,78.3,78.24,78.28,10000.0,53.6303,53.6714,53.6303,53.6577,10000.0
2006-10-30 13:10:00,78.28,78.29,78.25,78.29,8100.0,53.6577,53.6645,53.6371,53.6645,8100.0
2006-10-30 13:20:00,78.28,78.3,78.22,78.3,23600.0,53.6577,53.6714,53.6166,53.6714,23600.0
2006-10-30 13:30:00,78.32,78.45,78.32,78.38,23700.0,53.6851,53.7742,53.6851,53.7262,23700.0
2006-10-30 13:40:00,78.38,78.47,78.38,78.45,20800.0,53.7262,53.7879,53.7262,53.7742,20800.0
2006-10-30 13:50:00,78.45,78.61,78.43,78.61,13800.0,53.7742,53.8839,53.7605,53.8839,13800.0
2006-10-30 14:00:00,78.61,78.7,78.57,78.7,37200.0,53.8839,53.9456,53.8565,53.9456,37200.0
2006-10-30 14:10:00,78.71,78.78,78.61,78.77,17400.0,53.9524,54.0004,53.8839,53.9936,17400.0
2006-10-30 14:20:00,78.77,78.87,78.7,78.83,30300.0,53.9936,54.0621,53.9456,54.0347,30300.0
2006-10-30 14:30:00,78.83,79.08,78.82,79.06,127600.0,54.0347,54.2061,54.0278,54.1923,127600.0
2006-10-30 14:40:00,79.06,79.26,79.02,79.02,45500.0,54.1923,54.3294,54.1649,54.1649,45500.0
2006-10-30 14:50:00,79.02,79.03,78.92,78.93,12100.0,54.1649,54.1718,54.0964,54.1032,12100.0
2006-10-30 15:00:00,78.93,78.94,78.78,78.8,28500.0,54.1032,54.1101,54.0004,54.0141,28500.0
2006-10-30 15:10:00,78.83,78.9,78.75,78.76,26500.0,54.0347,54.0827,53.9799,53.9867,26500.0
2006-10-30 15:20:00,78.75,78.8,78.66,78.76,27400.0,53.9799,54.0141,53.9182,53.9867,27400.0
2006-10-30 15:30:00,78.77,78.78,78.61,78.68,33400.0,53.9936,54.0004,53.8839,53.9319,33400.0
2006-10-30 15:40:00,78.68,78.78,78.68,78.72,60000.0,53.9319,54.0004,53.9319,53.9593,60000.0
2006-10-30 15:50:00,78.72,78.92,78.7,78.84,70200.0,53.9593,54.0964,53.9456,54.0415,70200.0
2006-10-31 09:30:00,78.81,78.86,78.43,78.6,68100.0,54.021,54.0553,53.7605,53.877,68100.0
2006-10-31 09:40:00,78.6,78.6,78.04,78.38,63000.0,53.877,53.877,53.4932,53.7262,63000.0
2006-10-31 09:50:00,78.38,78.38,78.0,78.26,61100.0,53.7262,53.7262,53.4658,53.644,61100.0
2006-10-31 10:00:00,78.26,78.31,78.0,78.05,44400.0,53.644,53.6783,53.4658,53.5,44400.0
2006-10-31 10:10:00,78.06,78.07,77.63,77.67,52500.0,53.5069,53.5137,53.2121,53.2396,52500.0
2006-10-31 10:20:00,77.65,77.76,77.44,77.56,40100.0,53.2258,53.3013,53.0819,53.1642,40100.0
2006-10-31 10:30:00,77.64,77.94,77.6,77.94,30800.0,53.219,53.4246,53.1916,53.4246,30800.0
2006-10-31 10:40:00,77.93,78.31,77.91,78.31,43200.0,53.4178,53.6783,53.4041,53.6783,43200.0
2006-10-31 10:50:00,78.31,78.48,78.07,78.2,65100.0,53.6783,53.7948,53.5137,53.6029,65100.0
2006-10-31 11:00:00,78.15,78.21,77.87,77.93,18900.0,53.5686,53.6097,53.3767,53.4178,18900.0
2006-10-31 11:10:00,77.94,77.97,77.75,77.83,19100.0,53.4246,53.4452,53.2944,53.3492,19100.0
2006-10-31 11:20:00,77.82,77.94,77.8,77.8,43500.0,53.3424,53.4246,53.3287,53.3287,43500.0
2006-10-31 11:30:00,77.83,77.94,77.8,77.88,19200.0,53.3492,53.4246,53.3287,53.3835,19200.0
2006-10-31 11:40:00,77.89,77.92,77.66,77.73,30700.0,53.3904,53.4109,53.2327,53.2807,30700.0
2006-10-31 11:50:00,77.75,77.86,77.68,77.72,48700.0,53.2944,53.3698,53.2464,53.2738,48700.0
2006-10-31 12:00:00,77.69,77.79,77.68,77.77,16100.0,53.2533,53.3218,53.2464,53.3081,16100.0
2006-10-31 12:10:00,77.77,77.83,77.58,77.73,30500.0,53.3081,53.3492,53.1779,53.2807,30500.0
2006-10-31 12:20:00,77.7,77.75,77.62,77.67,19800.0,53.2601,53.2944,53.2053,53.2396,19800.0
2006-10-31 12:30:00,77.67,77.79,77.27,77.39,46600.0,53.2396,53.3218,52.9654,53.0476,46600.0
2006-10-31 12:40:00,77.34,77.36,77.08,77.18,41000.0,53.0134,53.0271,52.8351,52.9037,41000.0
2006-10-31 12:50:00,77.2,77.22,76.88,76.99,41700.0,52.9174,52.9311,52.698,52.7734,41700.0
2006-10-31 13:00:00,77.0,77.05,76.85,77.05,33400.0,52.7803,52.8146,52.6775,52.8146,33400.0
2006-10-31 13:10:00,77.05,77.07,76.72,76.73,39200.0,52.8146,52.8283,52.5884,52.5952,39200.0
2006-10-31 13:20:00,76.75,76.88,76.75,76.86,22000.0,52.6089,52.698,52.6089,52.6843,22000.0
2006-10-31 13:30:00,76.86,77.21,76.86,77.2,30100.0,52.6843,52.9242,52.6843,52.9174,30100.0
2006-10-31 13:40:00,77.2,77.44,77.2,77.28,31800.0,52.9174,53.0819,52.9174,52.9722,31800.0
2006-10-31 13:50:00,77.25,77.39,77.13,77.14,26000.0,52.9517,53.0476,52.8694,52.8763,26000.0
2006-10-31 14:00:00,77.14,77.34,77.05,77.3,26800.0,52.8763,53.0134,52.8146,52.9859,26800.0
2006-10-31 14:10:00,77.31,77.47,77.29,77.43,18100.0,52.9928,53.1025,52.9791,53.075,18100.0
2006-10-31 14:20:00,77.46,77.46,77.1,77.11,19400.0,53.0956,53.0956,52.8488,52.8557,19400.0
2006-10-31 14:30:00,77.14,77.34,77.03,77.11,32900.0,52.8763,53.0134,52.8009,52.8557,32900.0
2006-10-31 14:40:00,77.11,77.17,76.98,77.0,30000.0,52.8557,52.8968,52.7666,52.7803,30000.0
2006-10-31 14:50:00,77.04,77.04,76.84,76.91,70400.0,52.8077,52.8077,52.6706,52.7186,70400.0
2006-10-31 15:00:00,76.91,77.05,76.88,76.99,23600.0,52.7186,52.8146,52.698,52.7734,23600.0
2006-10-31 15:10:00,77.0,77.0,76.75,76.82,43400.0,52.7803,52.7803,52.6089,52.6569,43400.0
2006-10-31 15:20:00,76.83,77.1,76.8,76.87,66100.0,52.6638,52.8488,52.6432,52.6912,66100.0
2006-10-31 15:30:00,76.85,76.96,76.76,76.91,69600.0,52.6775,52.7529,52.6158,52.7186,69600.0
2006-10-31 15:40:00,76.91,76.91,76.68,76.68,99700.0,52.7186,52.7186,52.561,52.561,99700.0
2006-10-31 15:50:00,76.68,76.71,76.6,76.65,122700.0,52.561,52.5815,52.5061,52.5404,122700.0
2006-11-01 09:30:00,75.99,76.41,75.69,75.75,225600.0,52.088,52.3759,51.8824,51.9235,225600.0
2006-11-01 09:40:00,75.73,76.4,75.22,75.46,168500.0,51.9098,52.369,51.5602,51.7247,168500.0
2006-11-01 09:50:00,75.46,75.62,75.17,75.62,140000.0,51.7247,51.8344,51.5259,51.8344,140000.0
2006-11-01 10:00:00,75.62,75.93,75.55,75.92,172200.0,51.8344,52.0469,51.7864,52.04,172200.0
2006-11-01 10:10:00,75.92,75.95,75.25,75.3,89800.0,52.04,52.0606,51.5807,51.615,89800.0
2006-11-01 10:20:00,75.3,75.37,75.01,75.07,95800.0,51.615,51.663,51.4162,51.4574,95800.0
2006-11-01 10:30:00,75.05,75.1,74.82,75.0,74800.0,51.4437,51.4779,51.286,51.4094,74800.0
2006-11-01 10:40:00,75.02,75.08,74.9,75.02,82300.0,51.4231,51.4642,51.3408,51.4231,82300.0
2006-11-01 10:50:00,75.01,75.59,74.97,75.54,67900.0,51.4162,51.8138,51.3888,51.7795,67900.0
2006-11-01 11:00:00,75.54,75.68,75.42,75.5,74300.0,51.7795,51.8755,51.6973,51.7521,74300.0
2006-11-01 11:10:00,75.55,75.67,75.39,75.6,62300.0,51.7864,51.8686,51.6767,51.8207,62300.0
2006-11-01 11:20:00,75.59,75.83,75.53,75.72,58300.0,51.8138,51.9783,51.7727,51.9029,58300.0
2006-11-01 11:30:00,75.72,75.76,75.18,75.35,63300.0,51.9029,51.9303,51.5328,51.6493,63300.0
2006-11-01 11:40:00,75.35,75.39,75.26,75.32,27800.0,51.6493,51.6767,51.5876,51.6287,27800.0
2006-11-01 11:50:00,75.33,75.41,75.26,75.26,39300.0,51.6356,51.6904,51.5876,51.5876,39300.0
2006-11-01 12:00:00,75.27,75.3,75.19,75.21,26200.0,51.5945,51.615,51.5396,51.5533,26200.0
2006-11-01 12:10:00,75.21,75.26,75.19,75.26,19000.0,51.5533,51.5876,51.5396,51.5876,19000.0
2006-11-01 12:20:00,75.25,75.29,75.02,75.02,37500.0,51.5807,51.6082,51.4231,51.4231,37500.0
2006-11-01 12:30:00,75.04,75.04,74.76,74.76,53400.0,51.4368,51.4368,51.2449,51.2449,53400.0
2006-11-01 12:40:00,74.76,74.76,74.51,74.51,66000.0,51.2449,51.2449,51.0735,51.0735,66000.0
2006-11-01 12:50:00,74.52,74.58,74.39,74.54,41000.0,51.0804,51.1215,50.9913,51.0941,41000.0
2006-11-01 13:00:00,74.54,74.6,74.41,74.44,26100.0,51.0941,51.1352,51.005,51.0255,26100.0
2006-11-01 13:10:00,74.46,74.49,74.13,74.22,60200.0,51.0392,51.0598,50.813,50.8747,60200.0
2006-11-01 13:20:00,74.23,74.23,74.04,74.16,60700.0,50.8816,50.8816,50.7513,50.8336,60700.0
2006-11-01 13:30:00,74.19,74.25,74.05,74.21,57500.0,50.8542,50.8953,50.7582,50.8679,57500.0
2006-11-01 13:40:00,74.19,74.5,74.12,74.43,90900.0,50.8542,51.0667,50.8062,51.0187,90900.0
2006-11-01 13:50:00,74.44,74.82,74.44,74.58,87300.0,51.0255,51.286,51.0255,51.1215,87300.0
2006-11-01 14:00:00,74.59,74.67,74.34,74.46,44500.0,51.1283,51.1832,50.957,51.0392,44500.0
2006-11-01 14:10:00,74.44,74.47,74.05,74.11,55100.0,51.0255,51.0461,50.7582,50.7993,55100.0
2006-11-01 14:20:00,74.1,74.26,74.08,74.23,33100.0,50.7925,50.9021,50.7788,50.8816,33100.0
2006-11-01 14:30:00,74.23,74.38,74.17,74.18,58200.0,50.8816,50.9844,50.8405,50.8473,58200.0
2006-11-01 14:40:00,74.19,74.19,73.68,73.93,126000.0,50.8542,50.8542,50.5046,50.6759,126000.0
2006-11-01 14:50:00,73.89,73.93,73.71,73.77,142300.0,50.6485,50.6759,50.5251,50.5663,142300.0
2006-11-01 15:00:00,73.77,73.9,73.39,73.47,105900.0,50.5663,50.6554,50.3058,50.3606,105900.0
2006-11-01 15:10:00,73.5,73.84,73.49,73.61,71200.0,50.3812,50.6143,50.3743,50.4566,71200.0
2006-11-01 15:20:00,73.61,73.75,73.43,73.44,121900.0,50.4566,50.5526,50.3332,50.3401,121900.0
2006-11-01 15:30:00,73.42,73.82,73.38,73.68,167100.0,50.3264,50.6005,50.2989,50.5046,167100.0
2006-11-01 15:40:00,73.67,73.82,73.6,73.61,174200.0,50.4977,50.6005,50.4497,50.4566,174200.0
2006-11-01 15:50:00,73.61,73.77,73.46,73.67,211000.0,50.4566,50.5663,50.3538,50.4977,211000.0
2006-11-02 09:30:00,71.5,71.62,70.82,71.25,199300.0,49.0103,49.0925,48.5442,48.8389,199300.0
2006-11-02 09:40:00,71.16,72.09,71.01,71.69,873000.0,48.7772,49.4147,48.6744,49.1405,873000.0
2006-11-02 09:50:00,71.7,71.85,71.01,71.85,398300.0,49.1474,49.2502,48.6744,49.2502,398300.0
2006-11-02 10:00:00,71.85,71.92,71.4,71.51,186700.0,49.2502,49.2982,48.9417,49.0171,186700.0
2006-11-02 10:10:00,71.5,71.73,71.3,71.59,252800.0,49.0103,49.1679,48.8732,49.072,252800.0
2006-11-02 10:20:00,71.59,72.45,71.59,72.39,292700.0,49.072,49.6615,49.072,49.6203,292700.0
2006-11-02 10:30:00,72.39,72.45,72.08,72.16,281300.0,49.6203,49.6615,49.4078,49.4627,281300.0
2006-11-02 10:40:00,72.14,72.21,71.78,71.9,161000.0,49.449,49.497,49.2022,49.2845,161000.0
2006-11-02 10:50:00,71.9,72.06,71.86,71.99,198900.0,49.2845,49.3941,49.257,49.3462,198900.0
2006-11-02 11:00:00,71.99,72.55,71.95,72.53,215200.0,49.3462,49.73,49.3187,49.7163,215200.0
2006-11-02 11:10:00,72.54,72.89,72.25,72.71,203200.0,49.7232,49.9631,49.5244,49.8397,203200.0
2006-11-02 11:20:00,72.7,72.95,72.64,72.82,130500.0,49.8328,50.0042,49.7917,49.9151,130500.0
2006-11-02 11:30:00,72.82,73.27,72.8,73.22,153400.0,49.9151,50.2235,49.9014,50.1893,153400.0
2006-11-02 11:40:00,73.22,73.57,73.01,73.39,306400.0,50.1893,50.4292,50.0453,50.3058,306400.0
2006-11-02 11:50:00,73.37,73.5,73.17,73.24,119000.0,50.2921,50.3812,50.155,50.203,119000.0
2006-11-02 12:00:00,73.24,73.4,72.88,73.04,189100.0,50.203,50.3127,49.9562,50.0659,189100.0
2006-11-02 12:10:00,73.03,73.15,72.95,73.09,141400.0,50.059,50.1413,50.0042,50.1002,141400.0
2006-11-02 12:20:00,73.1,73.11,73.0,73.07,42000.0,50.107,50.1139,50.0385,50.0865,42000.0
2006-11-02 12:30:00,73.07,73.1,72.99,73.04,45000.0,50.0865,50.107,50.0316,50.0659,45000.0
2006-11-02 12:40:00,73.05,73.05,72.88,72.95,81700.0,50.0727,50.0727,49.9562,50.0042,81700.0
2006-11-02 12:50:00,72.94,72.98,72.89,72.94,66100.0,49.9973,50.0248,49.9631,49.9973,66100.0
2006-11-02 13:00:00,72.94,72.95,72.79,72.87,76000.0,49.9973,50.0042,49.8945,49.9494,76000.0
2006-11-02 13:10:00,72.86,73.31,72.86,73.0,46800.0,49.9425,50.251,49.9425,50.0385,46800.0
2006-11-02 13:20:00,73.01,73.18,73.01,73.08,62800.0,50.0453,50.1619,50.0453,50.0933,62800.0
2006-11-02 13:30:00,73.15,73.3,73.08,73.23,91000.0,50.1413,50.2441,50.0933,50.1961,91000.0
2006-11-02 13:40:00,73.22,73.45,73.16,73.43,70900.0,50.1893,50.3469,50.1481,50.3332,70900.0
2006-11-02 13:50:00,73.41,73.41,73.2,73.37,50200.0,50.3195,50.3195,50.1756,50.2921,50200.0
2006-11-02 14:00:00,73.37,73.38,73.18,73.36,38300.0,50.2921,50.2989,50.1619,50.2852,38300.0
2006-11-02 14:10:00,73.36,73.44,73.17,73.17,40700.0,50.2852,50.3401,50.155,50.155,40700.0
2006-11-02 14:20:00,73.17,73.33,73.17,73.23,39400.0,50.155,50.2647,50.155,50.1961,39400.0
2006-11-02 14:30:00,73.23,73.38,73.23,73.27,37600.0,50.1961,50.2989,50.1961,50.2235,37600.0
2006-11-02 14:40:00,73.28,73.67,73.25,73.4,63700.0,50.2304,50.4977,50.2098,50.3127,63700.0
2006-11-02 14:50:00,73.4,73.48,73.19,73.28,345700.0,50.3127,50.3675,50.1687,50.2304,345700.0
2006-11-02 15:00:00,73.3,73.5,73.28,73.34,216800.0,50.2441,50.3812,50.2304,50.2715,216800.0
2006-11-02 15:10:00,73.36,73.41,73.2,73.31,72500.0,50.2852,50.3195,50.1756,50.251,72500.0
2006-11-02 15:20:00,73.3,73.32,73.0,73.11,63700.0,50.2441,50.2578,50.0385,50.1139,63700.0
2006-11-02 15:30:00,73.13,73.23,73.02,73.13,69000.0,50.1276,50.1961,50.0522,50.1276,69000.0
2006-11-02 15:40:00,73.13,73.26,73.12,73.22,86800.0,50.1276,50.2167,50.1207,50.1893,86800.0
2006-11-02 15:50:00,73.21,73.48,73.2,73.39,122800.0,50.1824,50.3675,50.1756,50.3058,122800.0
2006-11-03 09:30:00,73.83,74.43,73.41,73.5,143800.0,50.6074,51.0187,50.3195,50.3812,143800.0
2006-11-03 09:40:00,73.5,73.64,73.14,73.32,85000.0,50.3812,50.4772,50.1344,50.2578,85000.0
2006-11-03 09:50:00,73.31,73.31,72.43,72.45,140800.0,50.251,50.251,49.6478,49.6615,140800.0
2006-11-03 10:00:00,72.45,72.55,72.37,72.48,140500.0,49.6615,49.73,49.6066,49.682,140500.0
2006-11-03 10:10:00,72.48,72.62,72.34,72.47,92200.0,49.682,49.778,49.5861,49.6752,92200.0
2006-11-03 10:20:00,72.44,72.6,72.26,72.42,68900.0,49.6546,49.7643,49.5312,49.6409,68900.0
2006-11-03 10:30:00,72.42,72.56,72.15,72.22,71900.0,49.6409,49.7369,49.4558,49.5038,71900.0
2006-11-03 10:40:00,72.25,72.42,72.13,72.19,65400.0,49.5244,49.6409,49.4421,49.4832,65400.0
2006-11-03 10:50:00,72.21,72.29,72.1,72.19,40100.0,49.497,49.5518,49.4216,49.4832,40100.0
2006-11-03 11:00:00,72.19,72.29,71.91,71.97,46600.0,49.4832,49.5518,49.2913,49.3324,46600.0
2006-11-03 11:10:00,71.97,72.12,71.91,72.0,24800.0,49.3324,49.4353,49.2913,49.353,24800.0
2006-11-03 11:20:00,71.98,72.01,71.8,71.81,32700.0,49.3393,49.3599,49.2159,49.2228,32700.0
2006-11-03 11:30:00,71.81,71.9,71.75,71.8,48000.0,49.2228,49.2845,49.1816,49.2159,48000.0
2006-11-03 11:40:00,71.79,71.82,71.6,71.6,95400.0,49.2091,49.2296,49.0788,49.0788,95400.0
2006-11-03 11:50:00,71.58,71.7,71.56,71.62,74700.0,49.0651,49.1474,49.0514,49.0925,74700.0
2006-11-03 12:00:00,71.64,71.7,71.64,71.65,164500.0,49.1062,49.1474,49.1062,49.1131,164500.0
2006-11-03 12:10:00,71.66,71.78,71.66,71.77,92900.0,49.12,49.2022,49.12,49.1954,92900.0
2006-11-03 12:20:00,71.79,71.82,71.66,71.68,37000.0,49.2091,49.2296,49.12,49.1337,37000.0
2006-11-03 12:30:00,71.68,71.73,71.65,71.69,37800.0,49.1337,49.1679,49.1131,49.1405,37800.0
2006-11-03 12:40:00,71.68,71.69,71.49,71.55,23100.0,49.1337,49.1405,49.0034,49.0446,23100.0
2006-11-03 12:50:00,71.53,71.54,71.3,71.35,65600.0,49.0308,49.0377,48.8732,48.9075,65600.0
2006-11-03 13:00:00,71.33,71.42,71.28,71.37,44000.0,48.8938,48.9554,48.8595,48.9212,44000.0
2006-11-03 13:10:00,71.38,71.5,71.35,71.41,45600.0,48.928,49.0103,48.9075,48.9486,45600.0
2006-11-03 13:20:00,71.41,71.87,71.39,71.78,55000.0,48.9486,49.2639,48.9349,49.2022,55000.0
2006-11-03 13:30:00,71.78,72.17,71.74,72.07,39900.0,49.2022,49.4695,49.1748,49.401,39900.0
2006-11-03 13:40:00,72.07,72.15,71.96,72.08,20700.0,49.401,49.4558,49.3256,49.4078,20700.0
2006-11-03 13:50:00,72.08,72.31,72.06,72.3,32500.0,49.4078,49.5655,49.3941,49.5586,32500.0
2006-11-03 14:00:00,72.29,72.36,72.1,72.29,41300.0,49.5518,49.5998,49.4216,49.5518,41300.0
2006-11-03 14:10:00,72.3,72.69,72.28,72.66,74600.0,49.5586,49.826,49.5449,49.8054,74600.0
2006-11-03 14:20:00,72.66,72.92,72.66,72.75,41300.0,49.8054,49.9836,49.8054,49.8671,41300.0
2006-11-03 14:30:00,72.76,72.83,72.75,72.78,28200.0,49.874,49.9219,49.8671,49.8877,28200.0
2006-11-03 14:40:00,72.78,72.88,72.58,72.68,32600.0,49.8877,49.9562,49.7506,49.8191,32600.0
2006-11-03 14:50:00,72.69,72.88,72.67,72.81,43900.0,49.826,49.9562,49.8123,49.9082,43900.0
2006-11-03 15:00:00,72.8,72.82,72.6,72.71,30200.0,49.9014,49.9151,49.7643,49.8397,30200.0
2006-11-03 15:10:00,72.69,72.7,72.39,72.45,31000.0,49.826,49.8328,49.6203,49.6615,31000.0
2006-11-03 15:20:00,72.46,72.59,72.39,72.52,42300.0,49.6683,49.7574,49.6203,49.7094,42300.0
2006-11-03 15:30:00,72.51,72.62,72.37,72.52,41300.0,49.7026,49.778,49.6066,49.7094,41300.0
2006-11-03 15:40:00,72.49,72.53,72.28,72.32,47000.0,49.6889,49.7163,49.5449,49.5724,47000.0
2006-11-03 15:50:00,72.33,72.66,72.32,72.58,80900.0,49.5792,49.8054,49.5724,49.7506,80900.0
2006-11-06 09:30:00,72.6,73.33,72.59,73.18,70200.0,49.7643,50.2647,49.7574,50.1619,70200.0
2006-11-06 09:40:00,73.2,73.31,72.65,72.8,82100.0,50.1756,50.251,49.7986,49.9014,82100.0
2006-11-06 09:50:00,72.83,73.29,72.79,73.29,64600.0,49.9219,50.2373,49.8945,50.2373,64600.0
2006-11-06 10:00:00,73.29,73.45,73.02,73.02,71300.0,50.2373,50.3469,50.0522,50.0522,71300.0
2006-11-06 10:10:00,73.02,73.29,72.97,73.28,52100.0,50.0522,50.2373,50.0179,50.2304,52100.0
2006-11-06 10:20:00,73.25,73.25,72.87,72.91,32300.0,50.2098,50.2098,49.9494,49.9768,32300.0
2006-11-06 10:30:00,72.9,72.94,72.69,72.73,29500.0,49.9699,49.9973,49.826,49.8534,29500.0
2006-11-06 10:40:00,72.73,73.0,72.6,73.0,52500.0,49.8534,50.0385,49.7643,50.0385,52500.0
2006-11-06 10:50:00,73.0,73.07,72.68,72.84,38000.0,50.0385,50.0865,49.8191,49.9288,38000.0
2006-11-06 11:00:00,72.8,72.95,72.76,72.95,19800.0,49.9014,50.0042,49.874,50.0042,19800.0
2006-11-06 11:10:00,72.89,72.98,72.72,72.85,54100.0,49.9631,50.0248,49.8465,49.9356,54100.0
2006-11-06 11:20:00,72.84,73.0,72.78,72.99,26400.0,49.9288,50.0385,49.8877,50.0316,26400.0
2006-11-06 11:30:00,72.96,72.97,72.83,72.86,22600.0,50.011,50.0179,49.9219,49.9425,22600.0
2006-11-06 11:40:00,72.86,73.01,72.86,72.98,16000.0,49.9425,50.0453,49.9425,50.0248,16000.0
2006-11-06 11:50:00,72.99,73.08,72.95,73.03,15300.0,50.0316,50.0933,50.0042,50.059,15300.0
2006-11-06 12:00:00,73.05,73.2,73.05,73.09,22600.0,50.0727,50.1756,50.0727,50.1002,22600.0
2006-11-06 12:10:00,73.11,73.2,73.05,73.16,11500.0,50.1139,50.1756,50.0727,50.1481,11500.0
2006-11-06 12:20:00,73.17,73.2,73.12,73.12,13200.0,50.155,50.1756,50.1207,50.1207,13200.0
2006-11-06 12:30:00,73.11,73.11,72.98,73.0,18800.0,50.1139,50.1139,50.0248,50.0385,18800.0
2006-11-06 12:40:00,73.01,73.12,72.99,73.12,21400.0,50.0453,50.1207,50.0316,50.1207,21400.0
2006-11-06 12:50:00,73.11,73.2,73.06,73.19,14000.0,50.1139,50.1756,50.0796,50.1687,14000.0
2006-11-06 13:00:00,73.19,73.22,73.1,73.17,20000.0,50.1687,50.1893,50.107,50.155,20000.0
2006-11-06 13:10:00,73.18,73.34,73.16,73.34,22500.0,50.1619,50.2715,50.1481,50.2715,22500.0
2006-11-06 13:20:00,73.31,73.39,73.3,73.38,28600.0,50.251,50.3058,50.2441,50.2989,28600.0
2006-11-06 13:30:00,73.38,73.38,73.2,73.2,26500.0,50.2989,50.2989,50.1756,50.1756,26500.0
2006-11-06 13:40:00,73.16,73.24,73.06,73.13,21200.0,50.1481,50.203,50.0796,50.1276,21200.0
2006-11-06 13:50:00,73.16,73.26,73.15,73.23,24200.0,50.1481,50.2167,50.1413,50.1961,24200.0
2006-11-06 14:00:00,73.24,73.35,73.2,73.35,17000.0,50.203,50.2784,50.1756,50.2784,17000.0
2006-11-06 14:10:00,73.34,73.64,73.33,73.6,40600.0,50.2715,50.4772,50.2647,50.4497,40600.0
2006-11-06 14:20:00,73.59,73.64,73.54,73.62,21400.0,50.4429,50.4772,50.4086,50.4635,21400.0
2006-11-06 14:30:00,73.61,73.9,73.61,73.82,48600.0,50.4566,50.6554,50.4566,50.6005,48600.0
2006-11-06 14:40:00,73.81,73.91,73.76,73.77,21000.0,50.5937,50.6622,50.5594,50.5663,21000.0
2006-11-06 14:50:00,73.75,73.82,73.67,73.76,29100.0,50.5526,50.6005,50.4977,50.5594,29100.0
2006-11-06 15:00:00,73.74,73.79,73.69,73.72,48500.0,50.5457,50.58,50.5114,50.532,48500.0
2006-11-06 15:10:00,73.72,73.85,73.72,73.8,26900.0,50.532,50.6211,50.532,50.5868,26900.0
2006-11-06 15:20:00,73.79,73.9,73.78,73.88,47900.0,50.58,50.6554,50.5731,50.6417,47900.0
2006-11-06 15:30:00,73.89,74.14,73.88,73.91,150000.0,50.6485,50.8199,50.6417,50.6622,150000.0
2006-11-06 15:40:00,73.91,73.97,73.86,73.86,62100.0,50.6622,50.7034,50.628,50.628,62100.0
2006-11-06 15:50:00,73.86,73.95,73.84,73.85,98100.0,50.628,50.6897,50.6143,50.6211,98100.0
2006-11-07 09:30:00,73.85,73.89,73.52,73.74,40000.0,50.6211,50.6485,50.3949,50.5457,40000.0
2006-11-07 09:40:00,73.77,73.94,73.68,73.94,51000.0,50.5663,50.6828,50.5046,50.6828,51000.0
2006-11-07 09:50:00,73.96,73.97,73.54,73.78,59600.0,50.6965,50.7034,50.4086,50.5731,59600.0
2006-11-07 10:00:00,73.78,73.89,73.66,73.83,75900.0,50.5731,50.6485,50.4909,50.6074,75900.0
2006-11-07 10:10:00,73.85,74.06,73.81,73.99,66600.0,50.6211,50.7651,50.5937,50.7171,66600.0
2006-11-07 10:20:00,73.99,74.0,73.44,73.71,72400.0,50.7171,50.7239,50.3401,50.5251,72400.0
2006-11-07 10:30:00,73.69,73.81,73.5,73.53,48000.0,50.5114,50.5937,50.3812,50.4018,48000.0
2006-11-07 10:40:00,73.53,73.73,73.47,73.73,31300.0,50.4018,50.5389,50.3606,50.5389,31300.0
2006-11-07 10:50:00,73.73,73.73,73.23,73.38,32000.0,50.5389,50.5389,50.1961,50.2989,32000.0
2006-11-07 11:00:00,73.4,73.42,73.29,73.41,38800.0,50.3127,50.3264,50.2373,50.3195,38800.0
2006-11-07 11:10:00,73.41,73.42,73.11,73.12,38800.0,50.3195,50.3264,50.1139,50.1207,38800.0
2006-11-07 11:20:00,73.1,73.43,73.1,73.39,38100.0,50.107,50.3332,50.107,50.3058,38100.0
2006-11-07 11:30:00,73.36,73.36,73.19,73.25,37600.0,50.2852,50.2852,50.1687,50.2098,37600.0
2006-11-07 11:40:00,73.25,73.3,73.07,73.2,47100.0,50.2098,50.2441,50.0865,50.1756,47100.0
2006-11-07 11:50:00,73.15,73.25,73.09,73.21,21900.0,50.1413,50.2098,50.1002,50.1824,21900.0
2006-11-07 12:00:00,73.21,73.29,73.14,73.25,23200.0,50.1824,50.2373,50.1344,50.2098,23200.0
2006-11-07 12:10:00,73.24,73.36,73.22,73.25,26700.0,50.203,50.2852,50.1893,50.2098,26700.0
2006-11-07 12:20:00,73.25,73.27,73.14,73.17,32600.0,50.2098,50.2235,50.1344,50.155,32600.0
2006-11-07 12:30:00,73.17,73.28,73.17,73.22,19700.0,50.155,50.2304,50.155,50.1893,19700.0
2006-11-07 12:40:00,73.24,73.35,73.23,73.29,34400.0,50.203,50.2784,50.1961,50.2373,34400.0
2006-11-07 12:50:00,73.27,73.52,73.26,73.47,43600.0,50.2235,50.3949,50.2167,50.3606,43600.0
2006-11-07 13:00:00,73.47,73.65,73.43,73.55,45000.0,50.3606,50.484,50.3332,50.4155,45000.0
2006-11-07 13:10:00,73.53,73.6,73.5,73.5,13300.0,50.4018,50.4497,50.3812,50.3812,13300.0
2006-11-07 13:20:00,73.5,73.6,73.42,73.55,39400.0,50.3812,50.4497,50.3264,50.4155,39400.0
2006-11-07 13:30:00,73.56,73.79,73.56,73.69,31300.0,50.4223,50.58,50.4223,50.5114,31300.0
2006-11-07 13:40:00,73.7,73.79,73.68,73.71,8500.0,50.5183,50.58,50.5046,50.5251,8500.0
2006-11-07 13:50:00,73.71,73.73,73.6,73.62,14300.0,50.5251,50.5389,50.4497,50.4635,14300.0
2006-11-07 14:00:00,73.61,73.61,73.4,73.45,16500.0,50.4566,50.4566,50.3127,50.3469,16500.0
2006-11-07 14:10:00,73.44,73.46,73.3,73.42,21400.0,50.3401,50.3538,50.2441,50.3264,21400.0
2006-11-07 14:20:00,73.4,73.4,73.1,73.27,43600.0,50.3127,50.3127,50.107,50.2235,43600.0
2006-11-07 14:30:00,73.28,73.43,73.25,73.37,15100.0,50.2304,50.3332,50.2098,50.2921,15100.0
2006-11-07 14:40:00,73.38,73.5,73.33,73.39,18600.0,50.2989,50.3812,50.2647,50.3058,18600.0
2006-11-07 14:50:00,73.4,73.49,73.32,73.35,30000.0,50.3127,50.3743,50.2578,50.2784,30000.0
2006-11-07 15:00:00,73.35,73.44,73.26,73.32,39600.0,50.2784,50.3401,50.2167,50.2578,39600.0
2006-11-07 15:10:00,73.32,73.37,73.25,73.35,30900.0,50.2578,50.2921,50.2098,50.2784,30900.0
2006-11-07 15:20:00,73.35,73.36,73.13,73.23,63300.0,50.2784,50.2852,50.1276,50.1961,63300.0
2006-11-07 15:30:00,73.23,73.41,73.21,73.28,54700.0,50.1961,50.3195,50.1824,50.2304,54700.0
2006-11-07 15:40:00,73.26,73.33,73.19,73.31,62000.0,50.2167,50.2647,50.1687,50.251,62000.0
2006-11-07 15:50:00,73.32,73.34,73.21,73.26,103700.0,50.2578,50.2715,50.1824,50.2167,103700.0
2006-11-08 09:30:00,72.71,72.79,72.19,72.78,88500.0,49.8397,49.8945,49.4832,49.8877,88500.0
2006-11-08 09:40:00,72.77,73.3,72.5,72.56,85700.0,49.8808,50.2441,49.6957,49.7369,85700.0
2006-11-08 09:50:00,72.56,73.2,72.56,72.83,52300.0,49.7369,50.1756,49.7369,49.9219,52300.0
2006-11-08 10:00:00,72.81,73.19,72.63,72.9,59400.0,49.9082,50.1687,49.7848,49.9699,59400.0
2006-11-08 10:10:00,72.91,73.1,72.67,72.79,54900.0,49.9768,50.107,49.8123,49.8945,54900.0
2006-11-08 10:20:00,72.76,72.91,72.72,72.86,15600.0,49.874,49.9768,49.8465,49.9425,15600.0
2006-11-08 10:30:00,72.88,72.89,72.52,72.83,43100.0,49.9562,49.9631,49.7094,49.9219,43100.0
2006-11-08 10:40:00,72.85,73.11,72.73,73.0,67700.0,49.9356,50.1139,49.8534,50.0385,67700.0
2006-11-08 10:50:00,73.0,73.19,72.9,73.05,57400.0,50.0385,50.1687,49.9699,50.0727,57400.0
2006-11-08 11:00:00,73.06,73.3,73.06,73.09,19800.0,50.0796,50.2441,50.0796,50.1002,19800.0
2006-11-08 11:10:00,73.1,73.18,73.0,73.06,15600.0,50.107,50.1619,50.0385,50.0796,15600.0
2006-11-08 11:20:00,73.08,73.21,73.07,73.17,12300.0,50.0933,50.1824,50.0865,50.155,12300.0
2006-11-08 11:30:00,73.21,73.22,73.09,73.22,14500.0,50.1824,50.1893,50.1002,50.1893,14500.0
2006-11-08 11:40:00,73.22,73.24,73.13,73.21,12300.0,50.1893,50.203,50.1276,50.1824,12300.0
2006-11-08 11:50:00,73.21,73.45,73.21,73.38,22300.0,50.1824,50.3469,50.1824,50.2989,22300.0
2006-11-08 12:00:00,73.38,73.9,73.37,73.9,35000.0,50.2989,50.6554,50.2921,50.6554,35000.0
2006-11-08 12:10:00,73.9,73.98,73.84,73.94,25400.0,50.6554,50.7102,50.6143,50.6828,25400.0
2006-11-08 12:20:00,73.91,73.91,73.48,73.54,44500.0,50.6622,50.6622,50.3675,50.4086,44500.0
2006-11-08 12:30:00,73.54,73.64,73.36,73.41,27200.0,50.4086,50.4772,50.2852,50.3195,27200.0
2006-11-08 12:40:00,73.39,73.54,73.35,73.39,16700.0,50.3058,50.4086,50.2784,50.3058,16700.0
2006-11-08 12:50:00,73.39,73.68,73.38,73.51,31200.0,50.3058,50.5046,50.2989,50.3881,31200.0
2006-11-08 13:00:00,73.51,73.62,73.47,73.58,24200.0,50.3881,50.4635,50.3606,50.436,24200.0
2006-11-08 13:10:00,73.58,73.59,73.46,73.52,16900.0,50.436,50.4429,50.3538,50.3949,16900.0
2006-11-08 13:20:00,73.52,73.56,73.43,73.55,33700.0,50.3949,50.4223,50.3332,50.4155,33700.0
2006-11-08 13:30:00,73.57,73.7,73.57,73.68,14300.0,50.4292,50.5183,50.4292,50.5046,14300.0
2006-11-08 13:40:00,73.66,73.79,73.54,73.78,24700.0,50.4909,50.58,50.4086,50.5731,24700.0
2006-11-08 13:50:00,73.79,73.9,73.67,73.87,21000.0,50.58,50.6554,50.4977,50.6348,21000.0
2006-11-08 14:00:00,73.85,73.87,73.67,73.82,28000.0,50.6211,50.6348,50.4977,50.6005,28000.0
2006-11-08 14:10:00,73.8,73.89,73.65,73.68,32800.0,50.5868,50.6485,50.484,50.5046,32800.0
2006-11-08 14:20:00,73.68,73.82,73.6,73.62,36600.0,50.5046,50.6005,50.4497,50.4635,36600.0
2006-11-08 14:30:00,73.62,73.82,73.57,73.7,26400.0,50.4635,50.6005,50.4292,50.5183,26400.0
2006-11-08 14:40:00,73.69,73.85,73.65,73.78,23800.0,50.5114,50.6211,50.484,50.5731,23800.0
2006-11-08 14:50:00,73.78,73.88,73.66,73.76,41700.0,50.5731,50.6417,50.4909,50.5594,41700.0
2006-11-08 15:00:00,73.77,73.79,73.59,73.65,68300.0,50.5663,50.58,50.4429,50.484,68300.0
2006-11-08 15:10:00,73.65,73.7,73.47,73.68,34700.0,50.484,50.5183,50.3606,50.5046,34700.0
2006-11-08 15:20:00,73.69,73.72,73.55,73.61,44000.0,50.5114,50.532,50.4155,50.4566,44000.0
2006-11-08 15:30:00,73.58,73.61,73.42,73.55,42400.0,50.436,50.4566,50.3264,50.4155,42400.0
2006-11-08 15:40:00,73.55,73.61,73.49,73.56,61100.0,50.4155,50.4566,50.3743,50.4223,61100.0
2006-11-08 15:50:00,73.56,73.63,73.51,73.62,34900.0,50.4223,50.4703,50.3881,50.4635,34900.0
2006-11-09 09:30:00,73.62,73.64,72.84,73.0,55600.0,50.4635,50.4772,49.9288,50.0385,55600.0
2006-11-09 09:40:00,72.99,73.48,72.91,72.91,57200.0,50.0316,50.3675,49.9768,49.9768,57200.0
2006-11-09 09:50:00,72.9,73.07,72.52,72.96,78000.0,49.9699,50.0865,49.7094,50.011,78000.0
2006-11-09 10:00:00,72.96,72.97,72.45,72.46,73500.0,50.011,50.0179,49.6615,49.6683,73500.0
2006-11-09 10:10:00,72.44,72.54,72.08,72.16,94700.0,49.6546,49.7232,49.4078,49.4627,94700.0
2006-11-09 10:20:00,72.19,72.42,72.17,72.35,36600.0,49.4832,49.6409,49.4695,49.5929,36600.0
2006-11-09 10:30:00,72.38,72.54,72.32,72.5,42400.0,49.6135,49.7232,49.5724,49.6957,42400.0
2006-11-09 10:40:00,72.52,72.71,72.52,72.68,37500.0,49.7094,49.8397,49.7094,49.8191,37500.0
2006-11-09 10:50:00,72.7,72.9,72.68,72.84,51200.0,49.8328,49.9699,49.8191,49.9288,51200.0
2006-11-09 11:00:00,72.82,72.86,72.67,72.77,34100.0,49.9151,49.9425,49.8123,49.8808,34100.0
2006-11-09 11:10:00,72.78,72.85,72.62,72.62,55700.0,49.8877,49.9356,49.778,49.778,55700.0
2006-11-09 11:20:00,72.63,72.75,72.55,72.59,37200.0,49.7848,49.8671,49.73,49.7574,37200.0
2006-11-09 11:30:00,72.59,72.84,72.52,72.83,39000.0,49.7574,49.9288,49.7094,49.9219,39000.0
2006-11-09 11:40:00,72.82,73.19,72.73,73.16,53200.0,49.9151,50.1687,49.8534,50.1481,53200.0
2006-11-09 11:50:00,73.19,73.3,73.12,73.28,34200.0,50.1687,50.2441,50.1207,50.2304,34200.0
2006-11-09 12:00:00,73.3,73.35,73.1,73.17,29900.0,50.2441,50.2784,50.107,50.155,29900.0
2006-11-09 12:10:00,73.17,73.29,73.16,73.22,27100.0,50.155,50.2373,50.1481,50.1893,27100.0
2006-11-09 12:20:00,73.22,73.28,73.21,73.27,5600.0,50.1893,50.2304,50.1824,50.2235,5600.0
2006-11-09 12:30:00,73.31,73.32,73.2,73.24,17000.0,50.251,50.2578,50.1756,50.203,17000.0
2006-11-09 12:40:00,73.21,73.23,73.1,73.11,10500.0,50.1824,50.1961,50.107,50.1139,10500.0
2006-11-09 12:50:00,73.11,73.21,73.08,73.19,5700.0,50.1139,50.1824,50.0933,50.1687,5700.0
2006-11-09 13:00:00,73.21,73.21,72.98,73.01,16800.0,50.1824,50.1824,50.0248,50.0453,16800.0
2006-11-09 13:10:00,73.02,73.03,72.93,72.95,26500.0,50.0522,50.059,49.9905,50.0042,26500.0
2006-11-09 13:20:00,72.96,73.0,72.77,72.98,20000.0,50.011,50.0385,49.8808,50.0248,20000.0
2006-11-09 13:30:00,73.0,73.01,72.9,72.99,26700.0,50.0385,50.0453,49.9699,50.0316,26700.0
2006-11-09 13:40:00,72.98,73.13,72.92,73.0,37000.0,50.0248,50.1276,49.9836,50.0385,37000.0
2006-11-09 13:50:00,73.0,73.23,73.0,73.1,45500.0,50.0385,50.1961,50.0385,50.107,45500.0
2006-11-09 14:00:00,73.1,73.25,73.04,73.08,46400.0,50.107,50.2098,50.0659,50.0933,46400.0
2006-11-09 14:10:00,73.11,73.13,73.0,73.0,22200.0,50.1139,50.1276,50.0385,50.0385,22200.0
2006-11-09 14:20:00,73.01,73.13,72.99,73.12,36500.0,50.0453,50.1276,50.0316,50.1207,36500.0
2006-11-09 14:30:00,73.11,73.14,73.02,73.03,29400.0,50.1139,50.1344,50.0522,50.059,29400.0
2006-11-09 14:40:00,73.02,73.02,72.64,72.75,24800.0,50.0522,50.0522,49.7917,49.8671,24800.0
2006-11-09 14:50:00,72.75,72.86,72.65,72.69,23300.0,49.8671,49.9425,49.7986,49.826,23300.0
2006-11-09 15:00:00,72.69,72.69,72.44,72.5,41400.0,49.826,49.826,49.6546,49.6957,41400.0
2006-11-09 15:10:00,72.54,72.57,72.3,72.5,45400.0,49.7232,49.7437,49.5586,49.6957,45400.0
2006-11-09 15:20:00,72.5,72.6,72.4,72.6,45500.0,49.6957,49.7643,49.6272,49.7643,45500.0
2006-11-09 15:30:00,72.62,72.67,72.48,72.53,42400.0,49.778,49.8123,49.682,49.7163,42400.0
2006-11-09 15:40:00,72.52,72.52,72.31,72.34,54200.0,49.7094,49.7094,49.5655,49.5861,54200.0
2006-11-09 15:50:00,72.34,72.67,72.3,72.56,109400.0,49.5861,49.8123,49.5586,49.7369,109400.0
2006-11-10 09:30:00,72.9,73.25,72.66,73.07,49900.0,49.9699,50.2098,49.8054,50.0865,49900.0
2006-11-10 09:40:00,73.18,73.2,72.66,72.66,49800.0,50.1619,50.1756,49.8054,49.8054,49800.0
2006-11-10 09:50:00,72.67,73.34,72.66,73.34,64000.0,49.8123,50.2715,49.8054,50.2715,64000.0
2006-11-10 10:00:00,73.34,73.88,73.34,73.69,66900.0,50.2715,50.6417,50.2715,50.5114,66900.0
2006-11-10 10:10:00,73.7,73.8,73.46,73.8,44700.0,50.5183,50.5868,50.3538,50.5868,44700.0
2006-11-10 10:20:00,73.75,73.8,73.19,73.33,34900.0,50.5526,50.5868,50.1687,50.2647,34900.0
2006-11-10 10:30:00,73.32,73.5,73.31,73.38,42500.0,50.2578,50.3812,50.251,50.2989,42500.0
2006-11-10 10:40:00,73.43,73.45,73.26,73.36,35000.0,50.3332,50.3469,50.2167,50.2852,35000.0
2006-11-10 10:50:00,73.37,73.58,73.27,73.51,40400.0,50.2921,50.436,50.2235,50.3881,40400.0
2006-11-10 11:00:00,73.51,73.53,73.25,73.43,40200.0,50.3881,50.4018,50.2098,50.3332,40200.0
2006-11-10 11:10:00,73.43,73.48,73.35,73.48,24200.0,50.3332,50.3675,50.2784,50.3675,24200.0
2006-11-10 11:20:00,73.48,73.78,73.46,73.73,34800.0,50.3675,50.5731,50.3538,50.5389,34800.0
2006-11-10 11:30:00,73.77,73.9,73.65,73.81,47100.0,50.5663,50.6554,50.484,50.5937,47100.0
2006-11-10 11:40:00,73.81,73.84,73.57,73.59,31600.0,50.5937,50.6143,50.4292,50.4429,31600.0
2006-11-10 11:50:00,73.58,73.77,73.45,73.74,22700.0,50.436,50.5663,50.3469,50.5457,22700.0
2006-11-10 12:00:00,73.73,73.85,73.67,73.83,16700.0,50.5389,50.6211,50.4977,50.6074,16700.0
2006-11-10 12:10:00,73.81,73.85,73.76,73.85,9600.0,50.5937,50.6211,50.5594,50.6211,9600.0
2006-11-10 12:20:00,73.85,73.85,73.64,73.69,45600.0,50.6211,50.6211,50.4772,50.5114,45600.0
2006-11-10 12:30:00,73.69,73.69,73.58,73.67,7600.0,50.5114,50.5114,50.436,50.4977,7600.0
2006-11-10 12:40:00,73.67,73.69,73.55,73.57,11100.0,50.4977,50.5114,50.4155,50.4292,11100.0
2006-11-10 12:50:00,73.57,73.71,73.53,73.6,17100.0,50.4292,50.5251,50.4018,50.4497,17100.0
2006-11-10 13:00:00,73.62,73.66,73.6,73.64,13400.0,50.4635,50.4909,50.4497,50.4772,13400.0
2006-11-10 13:10:00,73.65,73.76,73.61,73.75,12700.0,50.484,50.5594,50.4566,50.5526,12700.0
2006-11-10 13:20:00,73.75,73.76,73.62,73.7,7300.0,50.5526,50.5594,50.4635,50.5183,7300.0
2006-11-10 13:30:00,73.7,73.72,73.63,73.7,11700.0,50.5183,50.532,50.4703,50.5183,11700.0
2006-11-10 13:40:00,73.7,73.71,73.59,73.69,14200.0,50.5183,50.5251,50.4429,50.5114,14200.0
2006-11-10 13:50:00,73.68,73.71,73.54,73.59,11900.0,50.5046,50.5251,50.4086,50.4429,11900.0
2006-11-10 14:00:00,73.6,73.68,73.54,73.58,22500.0,50.4497,50.5046,50.4086,50.436,22500.0
2006-11-10 14:10:00,73.58,73.77,73.57,73.77,20400.0,50.436,50.5663,50.4292,50.5663,20400.0
2006-11-10 14:20:00,73.79,73.83,73.65,73.72,10600.0,50.58,50.6074,50.484,50.532,10600.0
2006-11-10 14:30:00,73.73,73.73,73.68,73.72,18000.0,50.5389,50.5389,50.5046,50.532,18000.0
2006-11-10 14:40:00,73.73,73.85,73.73,73.84,26800.0,50.5389,50.6211,50.5389,50.6143,26800.0
2006-11-10 14:50:00,73.84,73.95,73.84,73.91,25600.0,50.6143,50.6897,50.6143,50.6622,25600.0
2006-11-10 15:00:00,73.94,74.05,73.9,74.05,32700.0,50.6828,50.7582,50.6554,50.7582,32700.0
2006-11-10 15:10:00,74.05,74.13,73.95,74.13,26500.0,50.7582,50.813,50.6897,50.813,26500.0
2006-11-10 15:20:00,74.13,74.36,74.02,74.27,46200.0,50.813,50.9707,50.7376,50.909,46200.0
2006-11-10 15:30:00,74.26,74.5,74.21,74.39,59000.0,50.9021,51.0667,50.8679,50.9913,59000.0
2006-11-10 15:40:00,74.39,74.46,74.27,74.29,90700.0,50.9913,51.0392,50.909,50.9227,90700.0
2006-11-10 15:50:00,74.29,74.43,74.27,74.35,88800.0,50.9227,51.0187,50.909,50.9638,88800.0
2006-11-13 09:30:00,74.6,74.74,74.49,74.55,129900.0,51.1352,51.2312,51.0598,51.1009,129900.0
2006-11-13 09:40:00,74.52,75.59,74.52,75.4,172600.0,51.0804,51.8138,51.0804,51.6836,172600.0
2006-11-13 09:50:00,75.4,75.97,75.22,75.8,165100.0,51.6836,52.0743,51.5602,51.9578,165100.0
2006-11-13 10:00:00,75.77,76.07,75.73,75.74,105400.0,51.9372,52.1428,51.9098,51.9166,105400.0
2006-11-13 10:10:00,75.77,75.85,75.31,75.4,91100.0,51.9372,51.992,51.6219,51.6836,91100.0
2006-11-13 10:20:00,75.38,75.43,75.1,75.21,111700.0,51.6699,51.7041,51.4779,51.5533,111700.0
2006-11-13 10:30:00,75.22,75.37,75.17,75.25,186600.0,51.5602,51.663,51.5259,51.5807,186600.0
2006-11-13 10:40:00,75.25,75.28,74.91,74.94,64100.0,51.5807,51.6013,51.3477,51.3683,64100.0
2006-11-13 10:50:00,74.92,74.96,74.73,74.84,82300.0,51.3545,51.382,51.2243,51.2997,82300.0
2006-11-13 11:00:00,74.85,75.33,74.83,75.21,68200.0,51.3066,51.6356,51.2929,51.5533,68200.0
2006-11-13 11:10:00,75.21,75.37,75.13,75.37,56700.0,51.5533,51.663,51.4985,51.663,56700.0
2006-11-13 11:20:00,75.39,75.62,75.38,75.55,57600.0,51.6767,51.8344,51.6699,51.7864,57600.0
2006-11-13 11:30:00,75.54,75.59,75.26,75.37,59200.0,51.7795,51.8138,51.5876,51.663,59200.0
2006-11-13 11:40:00,75.38,75.39,75.0,75.11,57400.0,51.6699,51.6767,51.4094,51.4848,57400.0
2006-11-13 11:50:00,75.09,75.15,75.01,75.04,29300.0,51.4711,51.5122,51.4162,51.4368,29300.0
2006-11-13 12:00:00,75.03,75.07,74.97,74.97,49500.0,51.4299,51.4574,51.3888,51.3888,49500.0
2006-11-13 12:10:00,74.98,74.99,74.72,74.74,51800.0,51.3957,51.4025,51.2175,51.2312,51800.0
2006-11-13 12:20:00,74.7,74.75,74.45,74.75,48200.0,51.2037,51.238,51.0324,51.238,48200.0
2006-11-13 12:30:00,74.73,74.73,74.52,74.59,43700.0,51.2243,51.2243,51.0804,51.1283,43700.0
2006-11-13 12:40:00,74.57,74.57,74.39,74.39,34700.0,51.1146,51.1146,50.9913,50.9913,34700.0
2006-11-13 12:50:00,74.39,74.39,74.04,74.07,57700.0,50.9913,50.9913,50.7513,50.7719,57700.0
2006-11-13 13:00:00,74.07,74.1,73.9,73.9,56400.0,50.7719,50.7925,50.6554,50.6554,56400.0
2006-11-13 13:10:00,73.89,74.05,73.8,73.93,55700.0,50.6485,50.7582,50.5868,50.6759,55700.0
2006-11-13 13:20:00,73.91,73.96,73.82,73.89,40200.0,50.6622,50.6965,50.6005,50.6485,40200.0
2006-11-13 13:30:00,73.89,73.94,73.75,73.9,46700.0,50.6485,50.6828,50.5526,50.6554,46700.0
2006-11-13 13:40:00,73.91,74.03,73.89,73.98,25700.0,50.6622,50.7445,50.6485,50.7102,25700.0
2006-11-13 13:50:00,73.95,74.43,73.95,74.23,41300.0,50.6897,51.0187,50.6897,50.8816,41300.0
2006-11-13 14:00:00,74.23,74.34,74.2,74.28,27500.0,50.8816,50.957,50.861,50.9159,27500.0
2006-11-13 14:10:00,74.31,74.34,74.0,74.31,43100.0,50.9364,50.957,50.7239,50.9364,43100.0
2006-11-13 14:20:00,74.35,74.49,74.25,74.45,52800.0,50.9638,51.0598,50.8953,51.0324,52800.0
2006-11-13 14:30:00,74.45,74.51,74.4,74.46,150000.0,51.0324,51.0735,50.9981,51.0392,150000.0
2006-11-13 14:40:00,74.45,74.7,74.45,74.63,48400.0,51.0324,51.2037,51.0324,51.1558,48400.0
2006-11-13 14:50:00,74.64,74.66,74.54,74.62,40900.0,51.1626,51.1763,51.0941,51.1489,40900.0
2006-11-13 15:00:00,74.63,74.67,74.55,74.6,62400.0,51.1558,51.1832,51.1009,51.1352,62400.0
2006-11-13 15:10:00,74.6,74.6,74.43,74.51,41400.0,51.1352,51.1352,51.0187,51.0735,41400.0
2006-11-13 15:20:00,74.51,74.59,74.39,74.41,48500.0,51.0735,51.1283,50.9913,51.005,48500.0
2006-11-13 15:30:00,74.43,74.48,74.16,74.23,52600.0,51.0187,51.0529,50.8336,50.8816,52600.0
2006-11-13 15:40:00,74.25,74.33,74.16,74.33,43600.0,50.8953,50.9501,50.8336,50.9501,43600.0
2006-11-13 15:50:00,74.33,74.36,74.15,74.36,62500.0,50.9501,50.9707,50.8267,50.9707,62500.0
2006-11-14 09:30:00,75.05,75.5,74.84,75.13,189300.0,51.4437,51.7521,51.2997,51.4985,189300.0
2006-11-14 09:40:00,75.14,75.14,74.61,74.69,116000.0,51.5053,51.5053,51.1421,51.1969,116000.0
2006-11-14 09:50:00,74.69,74.82,74.6,74.71,84600.0,51.1969,51.286,51.1352,51.2106,84600.0
2006-11-14 10:00:00,74.68,75.14,74.64,74.7,115800.0,51.19,51.5053,51.1626,51.2037,115800.0
2006-11-14 10:10:00,74.79,74.87,74.55,74.6,69600.0,51.2654,51.3203,51.1009,51.1352,69600.0
2006-11-14 10:20:00,74.59,74.59,74.29,74.5,85300.0,51.1283,51.1283,50.9227,51.0667,85300.0
2006-11-14 10:30:00,74.49,74.72,74.45,74.7,85100.0,51.0598,51.2175,51.0324,51.2037,85100.0
2006-11-14 10:40:00,74.69,74.7,74.45,74.62,33700.0,51.1969,51.2037,51.0324,51.1489,33700.0
2006-11-14 10:50:00,74.62,74.77,74.54,74.72,32200.0,51.1489,51.2517,51.0941,51.2175,32200.0
2006-11-14 11:00:00,74.74,74.75,74.47,74.75,32000.0,51.2312,51.238,51.0461,51.238,32000.0
2006-11-14 11:10:00,74.7,74.94,74.65,74.94,64500.0,51.2037,51.3683,51.1695,51.3683,64500.0
2006-11-14 11:20:00,74.97,74.97,74.78,74.85,76600.0,51.3888,51.3888,51.2586,51.3066,76600.0
2006-11-14 11:30:00,74.84,75.26,74.84,75.14,75300.0,51.2997,51.5876,51.2997,51.5053,75300.0
2006-11-14 11:40:00,75.12,75.36,75.06,75.09,53700.0,51.4916,51.6561,51.4505,51.4711,53700.0
2006-11-14 11:50:00,75.1,75.16,74.97,75.02,29800.0,51.4779,51.5191,51.3888,51.4231,29800.0
2006-11-14 12:00:00,75.0,75.0,74.79,74.99,20200.0,51.4094,51.4094,51.2654,51.4025,20200.0
2006-11-14 12:10:00,74.98,75.1,74.95,74.95,16500.0,51.3957,51.4779,51.3751,51.3751,16500.0
2006-11-14 12:20:00,74.96,75.03,74.92,74.93,19200.0,51.382,51.4299,51.3545,51.3614,19200.0
2006-11-14 12:30:00,74.94,75.08,74.89,74.97,42800.0,51.3683,51.4642,51.334,51.3888,42800.0
2006-11-14 12:40:00,74.97,75.29,74.97,75.29,65200.0,51.3888,51.6082,51.3888,51.6082,65200.0
2006-11-14 12:50:00,75.28,75.63,75.19,75.48,61700.0,51.6013,51.8412,51.5396,51.7384,61700.0
2006-11-14 13:00:00,75.54,75.6,75.36,75.56,35500.0,51.7795,51.8207,51.6561,51.7932,35500.0
2006-11-14 13:10:00,75.57,75.8,75.52,75.75,57800.0,51.8001,51.9578,51.7658,51.9235,57800.0
2006-11-14 13:20:00,75.75,75.79,75.5,75.66,47800.0,51.9235,51.9509,51.7521,51.8618,47800.0
2006-11-14 13:30:00,75.71,75.77,75.59,75.71,31100.0,51.8961,51.9372,51.8138,51.8961,31100.0
2006-11-14 13:40:00,75.72,75.73,75.55,75.61,36400.0,51.9029,51.9098,51.7864,51.8275,36400.0
2006-11-14 13:50:00,75.59,75.61,75.37,75.4,42200.0,51.8138,51.8275,51.663,51.6836,42200.0
2006-11-14 14:00:00,75.45,75.54,75.45,75.46,55100.0,51.7178,51.7795,51.7178,51.7247,55100.0
2006-11-14 14:10:00,75.46,75.5,75.28,75.37,82400.0,51.7247,51.7521,51.6013,51.663,82400.0
2006-11-14 14:20:00,75.37,75.51,75.22,75.34,53400.0,51.663,51.759,51.5602,51.6424,53400.0
2006-11-14 14:30:00,75.31,75.4,75.25,75.33,50000.0,51.6219,51.6836,51.5807,51.6356,50000.0
2006-11-14 14:40:00,75.34,75.51,75.32,75.35,106200.0,51.6424,51.759,51.6287,51.6493,106200.0
2006-11-14 14:50:00,75.35,75.55,75.32,75.48,109100.0,51.6493,51.7864,51.6287,51.7384,109100.0
2006-11-14 15:00:00,75.5,75.72,74.45,75.61,221000.0,51.7521,51.9029,51.0324,51.8275,221000.0
2006-11-14 15:10:00,75.61,75.75,75.56,75.72,86700.0,51.8275,51.9235,51.7932,51.9029,86700.0
2006-11-14 15:20:00,75.72,75.85,75.65,75.73,105900.0,51.9029,51.992,51.8549,51.9098,105900.0
2006-11-14 15:30:00,75.74,76.17,75.72,76.17,139900.0,51.9166,52.2114,51.9029,52.2114,139900.0
2006-11-14 15:40:00,76.16,76.49,76.13,76.41,212500.0,52.2045,52.4307,52.184,52.3759,212500.0
2006-11-14 15:50:00,76.41,76.7,76.08,76.59,270400.0,52.3759,52.5747,52.1497,52.4993,270400.0
2006-11-15 09:30:00,74.0,74.58,73.7,74.44,745900.0,50.7239,51.1215,50.5183,51.0255,745900.0
2006-11-15 09:40:00,74.44,75.22,74.17,74.3,455900.0,51.0255,51.5602,50.8405,50.9296,455900.0
2006-11-15 09:50:00,74.33,74.48,73.77,74.01,486600.0,50.9501,51.0529,50.5663,50.7308,486600.0
2006-11-15 10:00:00,74.0,74.44,73.95,73.96,333800.0,50.7239,51.0255,50.6897,50.6965,333800.0
2006-11-15 10:10:00,74.0,74.0,73.25,73.56,436600.0,50.7239,50.7239,50.2098,50.4223,436600.0
2006-11-15 10:20:00,73.55,73.57,72.91,73.35,405900.0,50.4155,50.4292,49.9768,50.2784,405900.0
2006-11-15 10:30:00,73.34,73.5,72.95,73.04,243300.0,50.2715,50.3812,50.0042,50.0659,243300.0
2006-11-15 10:40:00,73.05,73.65,73.04,73.53,200800.0,50.0727,50.484,50.0659,50.4018,200800.0
2006-11-15 10:50:00,73.54,74.26,73.48,73.92,230500.0,50.4086,50.9021,50.3675,50.6691,230500.0
2006-11-15 11:00:00,73.85,73.95,73.51,73.67,137100.0,50.6211,50.6897,50.3881,50.4977,137100.0
2006-11-15 11:10:00,73.66,73.95,73.52,73.61,196100.0,50.4909,50.6897,50.3949,50.4566,196100.0
2006-11-15 11:20:00,73.61,73.74,73.37,73.39,96100.0,50.4566,50.5457,50.2921,50.3058,96100.0
2006-11-15 11:30:00,73.39,73.85,73.39,73.8,95500.0,50.3058,50.6211,50.3058,50.5868,95500.0
2006-11-15 11:40:00,73.81,73.86,73.56,73.62,105200.0,50.5937,50.628,50.4223,50.4635,105200.0
2006-11-15 11:50:00,73.62,73.7,73.56,73.68,71800.0,50.4635,50.5183,50.4223,50.5046,71800.0
2006-11-15 12:00:00,73.7,73.79,73.57,73.66,65300.0,50.5183,50.58,50.4292,50.4909,65300.0
2006-11-15 12:10:00,73.64,73.64,73.25,73.25,109800.0,50.4772,50.4772,50.2098,50.2098,109800.0
2006-11-15 12:20:00,73.25,73.33,73.02,73.16,124900.0,50.2098,50.2647,50.0522,50.1481,124900.0
2006-11-15 12:30:00,73.15,73.34,73.1,73.26,62000.0,50.1413,50.2715,50.107,50.2167,62000.0
2006-11-15 12:40:00,73.23,73.45,73.16,73.34,60500.0,50.1961,50.3469,50.1481,50.2715,60500.0
2006-11-15 12:50:00,73.35,73.52,73.22,73.26,71900.0,50.2784,50.3949,50.1893,50.2167,71900.0
2006-11-15 13:00:00,73.25,73.35,72.93,72.93,107000.0,50.2098,50.2784,49.9905,49.9905,107000.0
2006-11-15 13:10:00,72.94,73.19,72.92,72.95,156900.0,49.9973,50.1687,49.9836,50.0042,156900.0
2006-11-15 13:20:00,72.94,72.98,72.8,72.81,124200.0,49.9973,50.0248,49.9014,49.9082,124200.0
2006-11-15 13:30:00,72.81,72.93,72.78,72.82,122200.0,49.9082,49.9905,49.8877,49.9151,122200.0
2006-11-15 13:40:00,72.82,72.86,72.69,72.72,104600.0,49.9151,49.9425,49.826,49.8465,104600.0
2006-11-15 13:50:00,72.72,73.32,72.68,73.19,142900.0,49.8465,50.2578,49.8191,50.1687,142900.0
2006-11-15 14:00:00,73.19,73.35,72.95,73.24,123100.0,50.1687,50.2784,50.0042,50.203,123100.0
2006-11-15 14:10:00,73.23,73.44,73.07,73.22,87700.0,50.1961,50.3401,50.0865,50.1893,87700.0
2006-11-15 14:20:00,73.19,73.21,72.9,73.05,68700.0,50.1687,50.1824,49.9699,50.0727,68700.0
2006-11-15 14:30:00,72.97,73.05,72.66,72.81,81700.0,50.0179,50.0727,49.8054,49.9082,81700.0
2006-11-15 14:40:00,72.82,72.85,72.65,72.72,124000.0,49.9151,49.9356,49.7986,49.8465,124000.0
2006-11-15 14:50:00,72.66,72.72,72.1,72.22,264200.0,49.8054,49.8465,49.4216,49.5038,264200.0
2006-11-15 15:00:00,72.12,72.4,72.1,72.22,184800.0,49.4353,49.6272,49.4216,49.5038,184800.0
2006-11-15 15:10:00,72.22,72.32,71.95,72.01,195300.0,49.5038,49.5724,49.3187,49.3599,195300.0
2006-11-15 15:20:00,72.0,72.2,71.67,72.05,272900.0,49.353,49.4901,49.1268,49.3873,272900.0
2006-11-15 15:30:00,72.07,72.46,71.85,71.87,220800.0,49.401,49.6683,49.2502,49.2639,220800.0
2006-11-15 15:40:00,71.89,72.13,71.75,72.02,265200.0,49.2776,49.4421,49.1816,49.3667,265200.0
2006-11-15 15:50:00,72.02,72.09,71.9,72.01,305900.0,49.3667,49.4147,49.2845,49.3599,305900.0
2006-11-16 09:30:00,72.24,72.3,71.68,72.05,182800.0,49.5175,49.5586,49.1337,49.3873,182800.0
2006-11-16 09:40:00,72.07,72.6,72.05,72.55,216000.0,49.401,49.7643,49.3873,49.73,216000.0
2006-11-16 09:50:00,72.55,72.69,72.16,72.25,143000.0,49.73,49.826,49.4627,49.5244,143000.0
2006-11-16 10:00:00,72.26,72.6,72.26,72.53,117800.0,49.5312,49.7643,49.5312,49.7163,117800.0
2006-11-16 10:10:00,72.53,72.99,72.47,72.95,201000.0,49.7163,50.0316,49.6752,50.0042,201000.0
2006-11-16 10:20:00,72.93,73.38,72.86,72.87,194600.0,49.9905,50.2989,49.9425,49.9494,194600.0
2006-11-16 10:30:00,72.86,73.25,72.66,73.25,125700.0,49.9425,50.2098,49.8054,50.2098,125700.0
2006-11-16 10:40:00,73.21,73.26,72.7,72.74,78800.0,50.1824,50.2167,49.8328,49.8602,78800.0
2006-11-16 10:50:00,72.72,72.74,72.3,72.35,95900.0,49.8465,49.8602,49.5586,49.5929,95900.0
2006-11-16 11:00:00,72.34,72.7,72.26,72.61,76100.0,49.5861,49.8328,49.5312,49.7711,76100.0
2006-11-16 11:10:00,72.61,72.88,72.51,72.87,47800.0,49.7711,49.9562,49.7026,49.9494,47800.0
2006-11-16 11:20:00,72.86,73.15,72.85,73.05,61500.0,49.9425,50.1413,49.9356,50.0727,61500.0
2006-11-16 11:30:00,73.05,73.17,73.05,73.15,51300.0,50.0727,50.155,50.0727,50.1413,51300.0
2006-11-16 11:40:00,73.15,73.47,73.15,73.45,61900.0,50.1413,50.3606,50.1413,50.3469,61900.0
2006-11-16 11:50:00,73.44,73.49,73.21,73.31,63600.0,50.3401,50.3743,50.1824,50.251,63600.0
2006-11-16 12:00:00,73.3,73.49,73.26,73.45,61600.0,50.2441,50.3743,50.2167,50.3469,61600.0
2006-11-16 12:10:00,73.47,73.49,73.39,73.45,24000.0,50.3606,50.3743,50.3058,50.3469,24000.0
2006-11-16 12:20:00,73.46,73.48,73.16,73.24,38600.0,50.3538,50.3675,50.1481,50.203,38600.0
2006-11-16 12:30:00,73.25,73.48,73.25,73.45,32000.0,50.2098,50.3675,50.2098,50.3469,32000.0
2006-11-16 12:40:00,73.45,73.49,73.4,73.47,31000.0,50.3469,50.3743,50.3127,50.3606,31000.0
2006-11-16 12:50:00,73.47,73.47,73.34,73.38,20000.0,50.3606,50.3606,50.2715,50.2989,20000.0
2006-11-16 13:00:00,73.36,73.46,73.31,73.45,29700.0,50.2852,50.3538,50.251,50.3469,29700.0
2006-11-16 13:10:00,73.46,73.46,73.32,73.38,27300.0,50.3538,50.3538,50.2578,50.2989,27300.0
2006-11-16 13:20:00,73.37,73.39,73.32,73.39,19100.0,50.2921,50.3058,50.2578,50.3058,19100.0
2006-11-16 13:30:00,73.41,73.49,73.35,73.49,33900.0,50.3195,50.3743,50.2784,50.3743,33900.0
2006-11-16 13:40:00,73.47,73.71,73.43,73.67,85300.0,50.3606,50.5251,50.3332,50.4977,85300.0
2006-11-16 13:50:00,73.67,73.69,73.48,73.5,63600.0,50.4977,50.5114,50.3675,50.3812,63600.0
2006-11-16 14:00:00,73.48,73.51,73.12,73.17,53900.0,50.3675,50.3881,50.1207,50.155,53900.0
2006-11-16 14:10:00,73.17,73.33,73.17,73.23,26500.0,50.155,50.2647,50.155,50.1961,26500.0
2006-11-16 14:20:00,73.24,73.24,72.84,72.85,55900.0,50.203,50.203,49.9288,49.9356,55900.0
2006-11-16 14:30:00,72.83,73.02,72.81,72.99,50300.0,49.9219,50.0522,49.9082,50.0316,50300.0
2006-11-16 14:40:00,73.0,73.03,72.85,72.92,46800.0,50.0385,50.059,49.9356,49.9836,46800.0
2006-11-16 14:50:00,72.92,72.95,72.68,72.68,61400.0,49.9836,50.0042,49.8191,49.8191,61400.0
2006-11-16 15:00:00,72.7,72.73,72.47,72.51,106700.0,49.8328,49.8534,49.6752,49.7026,106700.0
2006-11-16 15:10:00,72.5,72.72,72.48,72.62,113200.0,49.6957,49.8465,49.682,49.778,113200.0
2006-11-16 15:20:00,72.6,72.6,72.45,72.48,57600.0,49.7643,49.7643,49.6615,49.682,57600.0
2006-11-16 15:30:00,72.48,72.7,72.47,72.59,81300.0,49.682,49.8328,49.6752,49.7574,81300.0
2006-11-16 15:40:00,72.62,72.71,72.53,72.63,57500.0,49.778,49.8397,49.7163,49.7848,57500.0
2006-11-16 15:50:00,72.64,72.67,72.54,72.61,102700.0,49.7917,49.8123,49.7232,49.7711,102700.0
2006-11-17 09:30:00,72.57,72.58,71.89,72.1,169900.0,49.7437,49.7506,49.2776,49.4216,169900.0
2006-11-17 09:40:00,72.07,72.17,71.72,71.75,123200.0,49.401,49.4695,49.1611,49.1816,123200.0
2006-11-17 09:50:00,71.76,71.98,71.66,71.89,105000.0,49.1885,49.3393,49.12,49.2776,105000.0
2006-11-17 10:00:00,71.89,72.06,71.8,71.91,92800.0,49.2776,49.3941,49.2159,49.2913,92800.0
2006-11-17 10:10:00,71.98,72.0,71.28,71.33,120700.0,49.3393,49.353,48.8595,48.8938,120700.0
2006-11-17 10:20:00,71.34,71.65,71.26,71.3,110000.0,48.9006,49.1131,48.8458,48.8732,110000.0
2006-11-17 10:30:00,71.28,71.36,71.08,71.22,117000.0,48.8595,48.9143,48.7224,48.8184,117000.0
2006-11-17 10:40:00,71.23,71.26,71.05,71.14,115800.0,48.8252,48.8458,48.7018,48.7635,115800.0
2006-11-17 10:50:00,71.14,71.21,70.82,70.86,115500.0,48.7635,48.8115,48.5442,48.5716,115500.0
2006-11-17 11:00:00,70.86,71.0,70.71,70.77,89000.0,48.5716,48.6676,48.4688,48.5099,89000.0
2006-11-17 11:10:00,70.78,70.84,70.7,70.81,74200.0,48.5168,48.5579,48.4619,48.5373,74200.0
2006-11-17 11:20:00,70.82,70.98,70.72,70.8,78400.0,48.5442,48.6538,48.4756,48.5305,78400.0
2006-11-17 11:30:00,70.8,70.92,70.65,70.74,48800.0,48.5305,48.6127,48.4276,48.4893,48800.0
2006-11-17 11:40:00,70.72,70.85,70.72,70.72,42700.0,48.4756,48.5647,48.4756,48.4756,42700.0
2006-11-17 11:50:00,70.72,71.05,70.69,71.05,38400.0,48.4756,48.7018,48.4551,48.7018,38400.0
2006-11-17 12:00:00,71.05,71.33,70.94,71.28,85900.0,48.7018,48.8938,48.6264,48.8595,85900.0
2006-11-17 12:10:00,71.27,71.27,70.93,71.03,59500.0,48.8526,48.8526,48.6196,48.6881,59500.0
2006-11-17 12:20:00,71.03,71.19,71.03,71.09,24000.0,48.6881,48.7978,48.6881,48.7292,24000.0
2006-11-17 12:30:00,71.1,71.24,71.08,71.2,49400.0,48.7361,48.8321,48.7224,48.8046,49400.0
2006-11-17 12:40:00,71.2,71.2,71.01,71.08,39700.0,48.8046,48.8046,48.6744,48.7224,39700.0
2006-11-17 12:50:00,71.08,71.17,71.04,71.13,35800.0,48.7224,48.7841,48.695,48.7567,35800.0
2006-11-17 13:00:00,71.11,71.39,71.1,71.37,25000.0,48.743,48.9349,48.7361,48.9212,25000.0
2006-11-17 13:10:00,71.38,71.42,71.24,71.31,44900.0,48.928,48.9554,48.8321,48.88,44900.0
2006-11-17 13:20:00,71.33,71.33,71.1,71.2,21900.0,48.8938,48.8938,48.7361,48.8046,21900.0
2006-11-17 13:30:00,71.2,71.23,71.0,71.08,37500.0,48.8046,48.8252,48.6676,48.7224,37500.0
2006-11-17 13:40:00,71.05,71.22,70.98,71.08,57000.0,48.7018,48.8184,48.6538,48.7224,57000.0
2006-11-17 13:50:00,71.09,71.22,71.04,71.04,21100.0,48.7292,48.8184,48.695,48.695,21100.0
2006-11-17 14:00:00,71.06,71.06,70.84,70.87,50700.0,48.7087,48.7087,48.5579,48.5784,50700.0
2006-11-17 14:10:00,70.88,71.13,70.87,71.07,47800.0,48.5853,48.7567,48.5784,48.7155,47800.0
2006-11-17 14:20:00,71.08,71.18,71.05,71.06,47000.0,48.7224,48.7909,48.7018,48.7087,47000.0
2006-11-17 14:30:00,71.07,71.14,71.05,71.06,33500.0,48.7155,48.7635,48.7018,48.7087,33500.0
2006-11-17 14:40:00,71.05,71.19,71.0,71.05,31400.0,48.7018,48.7978,48.6676,48.7018,31400.0
2006-11-17 14:50:00,71.06,71.12,71.01,71.02,37600.0,48.7087,48.7498,48.6744,48.6813,37600.0
2006-11-17 15:00:00,71.02,71.11,71.01,71.1,32300.0,48.6813,48.743,48.6744,48.7361,32300.0
2006-11-17 15:10:00,71.12,71.14,70.89,70.92,54800.0,48.7498,48.7635,48.5922,48.6127,54800.0
2006-11-17 15:20:00,70.94,70.98,70.85,70.94,50800.0,48.6264,48.6538,48.5647,48.6264,50800.0
2006-11-17 15:30:00,70.95,70.99,70.88,70.88,60900.0,48.6333,48.6607,48.5853,48.5853,60900.0
2006-11-17 15:40:00,70.87,71.0,70.85,70.9,77100.0,48.5784,48.6676,48.5647,48.599,77100.0
2006-11-17 15:50:00,70.92,71.06,70.82,71.06,129400.0,48.6127,48.7087,48.5442,48.7087,129400.0
2006-11-20 09:30:00,71.14,71.32,70.9,71.18,73800.0,48.7635,48.8869,48.599,48.7909,73800.0
2006-11-20 09:40:00,71.06,71.33,70.76,70.77,82900.0,48.7087,48.8938,48.503,48.5099,82900.0
2006-11-20 09:50:00,70.77,70.89,70.45,70.88,166700.0,48.5099,48.5922,48.2905,48.5853,166700.0
2006-11-20 10:00:00,70.85,71.1,70.5,70.67,119500.0,48.5647,48.7361,48.3248,48.4413,119500.0
2006-11-20 10:10:00,70.66,70.9,70.63,70.85,64200.0,48.4345,48.599,48.4139,48.5647,64200.0
2006-11-20 10:20:00,70.87,70.95,70.7,70.84,101400.0,48.5784,48.6333,48.4619,48.5579,101400.0
2006-11-20 10:30:00,70.8,70.93,70.58,70.6,116200.0,48.5305,48.6196,48.3797,48.3934,116200.0
2006-11-20 10:40:00,70.6,70.89,70.5,70.7,83500.0,48.3934,48.5922,48.3248,48.4619,83500.0
2006-11-20 10:50:00,70.7,70.83,70.61,70.79,35400.0,48.4619,48.551,48.4002,48.5236,35400.0
2006-11-20 11:00:00,70.79,70.96,70.61,70.66,32200.0,48.5236,48.6401,48.4002,48.4345,32200.0
2006-11-20 11:10:00,70.65,70.65,70.49,70.55,68700.0,48.4276,48.4276,48.318,48.3591,68700.0
2006-11-20 11:20:00,70.55,70.65,70.48,70.65,67600.0,48.3591,48.4276,48.3111,48.4276,67600.0
2006-11-20 11:30:00,70.65,70.7,70.46,70.48,36900.0,48.4276,48.4619,48.2974,48.3111,36900.0
2006-11-20 11:40:00,70.47,70.7,70.45,70.63,53300.0,48.3043,48.4619,48.2905,48.4139,53300.0
2006-11-20 11:50:00,70.61,70.75,70.6,70.65,52200.0,48.4002,48.4962,48.3934,48.4276,52200.0
2006-11-20 12:00:00,70.65,70.76,70.55,70.69,75600.0,48.4276,48.503,48.3591,48.4551,75600.0
2006-11-20 12:10:00,70.69,70.89,70.61,70.83,39600.0,48.4551,48.5922,48.4002,48.551,39600.0
2006-11-20 12:20:00,70.83,70.88,70.61,70.69,24100.0,48.551,48.5853,48.4002,48.4551,24100.0
2006-11-20 12:30:00,70.7,70.72,70.58,70.62,37900.0,48.4619,48.4756,48.3797,48.4071,37900.0
2006-11-20 12:40:00,70.61,70.87,70.61,70.8,46100.0,48.4002,48.5784,48.4002,48.5305,46100.0
2006-11-20 12:50:00,70.78,71.0,70.78,70.88,43500.0,48.5168,48.6676,48.5168,48.5853,43500.0
2006-11-20 13:00:00,70.87,70.92,70.8,70.89,21400.0,48.5784,48.6127,48.5305,48.5922,21400.0
2006-11-20 13:10:00,70.9,70.97,70.82,70.85,37600.0,48.599,48.647,48.5442,48.5647,37600.0
2006-11-20 13:20:00,70.86,70.92,70.78,70.8,15500.0,48.5716,48.6127,48.5168,48.5305,15500.0
2006-11-20 13:30:00,70.82,70.92,70.79,70.9,12500.0,48.5442,48.6127,48.5236,48.599,12500.0
2006-11-20 13:40:00,70.9,71.07,70.89,70.98,18600.0,48.599,48.7155,48.5922,48.6538,18600.0
2006-11-20 13:50:00,70.97,71.04,70.96,71.02,25000.0,48.647,48.695,48.6401,48.6813,25000.0
2006-11-20 14:00:00,70.99,71.07,70.93,70.99,41400.0,48.6607,48.7155,48.6196,48.6607,41400.0
2006-11-20 14:10:00,70.96,71.13,70.92,70.95,31900.0,48.6401,48.7567,48.6127,48.6333,31900.0
2006-11-20 14:20:00,70.95,70.98,70.9,70.9,63600.0,48.6333,48.6538,48.599,48.599,63600.0
2006-11-20 14:30:00,70.9,71.07,70.8,70.94,63100.0,48.599,48.7155,48.5305,48.6264,63100.0
2006-11-20 14:40:00,70.95,71.0,70.78,70.98,43500.0,48.6333,48.6676,48.5168,48.6538,43500.0
2006-11-20 14:50:00,70.98,71.09,70.95,71.0,37600.0,48.6538,48.7292,48.6333,48.6676,37600.0
2006-11-20 15:00:00,70.98,71.05,70.95,71.05,43300.0,48.6538,48.7018,48.6333,48.7018,43300.0
2006-11-20 15:10:00,71.04,71.2,70.93,71.18,56500.0,48.695,48.8046,48.6196,48.7909,56500.0
2006-11-20 15:20:00,71.16,71.35,71.05,71.18,45700.0,48.7772,48.9075,48.7018,48.7909,45700.0
2006-11-20 15:30:00,71.18,71.31,71.06,71.31,59200.0,48.7909,48.88,48.7087,48.88,59200.0
2006-11-20 15:40:00,71.31,71.5,71.28,71.5,56200.0,48.88,49.0103,48.8595,49.0103,56200.0
2006-11-20 15:50:00,71.5,71.51,71.19,71.24,74300.0,49.0103,49.0171,48.7978,48.8321,74300.0
2006-11-21 09:30:00,71.2,71.72,71.06,71.67,44400.0,48.8046,49.1611,48.7087,49.1268,44400.0
2006-11-21 09:40:00,71.7,71.7,71.19,71.25,45600.0,49.1474,49.1474,48.7978,48.8389,45600.0
2006-11-21 09:50:00,71.25,71.43,70.9,71.0,114600.0,48.8389,48.9623,48.599,48.6676,114600.0
2006-11-21 10:00:00,70.96,71.32,70.88,70.88,80300.0,48.6401,48.8869,48.5853,48.5853,80300.0
2006-11-21 10:10:00,70.87,71.15,70.78,71.06,77000.0,48.5784,48.7704,48.5168,48.7087,77000.0
2006-11-21 10:20:00,71.05,71.08,70.86,70.87,32100.0,48.7018,48.7224,48.5716,48.5784,32100.0
2006-11-21 10:30:00,70.85,70.98,70.78,70.82,51400.0,48.5647,48.6538,48.5168,48.5442,51400.0
2006-11-21 10:40:00,70.8,70.9,70.45,70.54,81900.0,48.5305,48.599,48.2905,48.3522,81900.0
2006-11-21 10:50:00,70.5,70.62,70.46,70.51,49300.0,48.3248,48.4071,48.2974,48.3317,49300.0
2006-11-21 11:00:00,70.48,70.6,70.44,70.48,47800.0,48.3111,48.3934,48.2837,48.3111,47800.0
2006-11-21 11:10:00,70.48,70.48,70.16,70.2,79300.0,48.3111,48.3111,48.0918,48.1192,79300.0
2006-11-21 11:20:00,70.21,70.23,70.08,70.08,103600.0,48.126,48.1397,48.0369,48.0369,103600.0
2006-11-21 11:30:00,70.08,70.21,69.8,70.21,143900.0,48.0369,48.126,47.845,48.126,143900.0
2006-11-21 11:40:00,70.2,70.2,69.9,69.99,67300.0,48.1192,48.1192,47.9135,47.9752,67300.0
2006-11-21 11:50:00,69.99,70.22,69.99,70.22,33100.0,47.9752,48.1329,47.9752,48.1329,33100.0
2006-11-21 12:00:00,70.23,70.45,70.23,70.41,49100.0,48.1397,48.2905,48.1397,48.2631,49100.0
2006-11-21 12:10:00,70.42,70.5,70.4,70.5,24100.0,48.27,48.3248,48.2563,48.3248,24100.0
2006-11-21 12:20:00,70.51,70.58,70.42,70.57,21000.0,48.3317,48.3797,48.27,48.3728,21000.0
2006-11-21 12:30:00,70.57,70.8,70.49,70.72,30200.0,48.3728,48.5305,48.318,48.4756,30200.0
2006-11-21 12:40:00,70.74,70.8,70.53,70.8,19200.0,48.4893,48.5305,48.3454,48.5305,19200.0
2006-11-21 12:50:00,70.82,70.85,70.68,70.71,23200.0,48.5442,48.5647,48.4482,48.4688,23200.0
2006-11-21 13:00:00,70.72,70.86,70.71,70.85,20400.0,48.4756,48.5716,48.4688,48.5647,20400.0
2006-11-21 13:10:00,70.84,70.88,70.77,70.78,14700.0,48.5579,48.5853,48.5099,48.5168,14700.0
2006-11-21 13:20:00,70.76,70.79,70.62,70.7,15100.0,48.503,48.5236,48.4071,48.4619,15100.0
2006-11-21 13:30:00,70.7,70.89,70.7,70.89,23100.0,48.4619,48.5922,48.4619,48.5922,23100.0
2006-11-21 13:40:00,70.89,70.9,70.8,70.81,35100.0,48.5922,48.599,48.5305,48.5373,35100.0
2006-11-21 13:50:00,70.81,70.88,70.71,70.71,16600.0,48.5373,48.5853,48.4688,48.4688,16600.0
2006-11-21 14:00:00,70.71,70.82,70.64,70.74,14900.0,48.4688,48.5442,48.4208,48.4893,14900.0
2006-11-21 14:10:00,70.68,70.82,70.68,70.68,17900.0,48.4482,48.5442,48.4482,48.4482,17900.0
2006-11-21 14:20:00,70.68,70.8,70.56,70.66,26100.0,48.4482,48.5305,48.3659,48.4345,26100.0
2006-11-21 14:30:00,70.66,70.79,70.62,70.64,14300.0,48.4345,48.5236,48.4071,48.4208,14300.0
2006-11-21 14:40:00,70.65,70.68,70.6,70.65,26400.0,48.4276,48.4482,48.3934,48.4276,26400.0
2006-11-21 14:50:00,70.67,70.69,70.61,70.62,13400.0,48.4413,48.4551,48.4002,48.4071,13400.0
2006-11-21 15:00:00,70.63,70.79,70.62,70.76,22100.0,48.4139,48.5236,48.4071,48.503,22100.0
2006-11-21 15:10:00,70.77,70.77,70.68,70.77,16800.0,48.5099,48.5099,48.4482,48.5099,16800.0
2006-11-21 15:20:00,70.76,70.78,70.66,70.74,20900.0,48.503,48.5168,48.4345,48.4893,20900.0
2006-11-21 15:30:00,70.75,70.87,70.75,70.84,26600.0,48.4962,48.5784,48.4962,48.5579,26600.0
2006-11-21 15:40:00,70.84,70.9,70.76,70.82,56300.0,48.5579,48.599,48.503,48.5442,56300.0
2006-11-21 15:50:00,70.82,70.83,70.74,70.79,47400.0,48.5442,48.551,48.4893,48.5236,47400.0
2006-11-22 09:30:00,70.85,71.12,70.75,70.99,29900.0,48.5647,48.7498,48.4962,48.6607,29900.0
2006-11-22 09:40:00,70.99,71.4,70.97,71.21,70100.0,48.6607,48.9417,48.647,48.8115,70100.0
2006-11-22 09:50:00,71.21,71.21,70.83,70.83,63800.0,48.8115,48.8115,48.551,48.551,63800.0
2006-11-22 10:00:00,70.81,70.95,70.28,70.28,65000.0,48.5373,48.6333,48.174,48.174,65000.0
2006-11-22 10:10:00,70.28,70.33,70.06,70.08,45000.0,48.174,48.2083,48.0232,48.0369,45000.0
2006-11-22 10:20:00,70.06,70.08,69.8,69.86,138000.0,48.0232,48.0369,47.845,47.8861,138000.0
2006-11-22 10:30:00,69.87,70.27,69.87,70.18,63100.0,47.893,48.1672,47.893,48.1055,63100.0
2006-11-22 10:40:00,70.14,70.39,70.14,70.24,50500.0,48.0781,48.2494,48.0781,48.1466,50500.0
2006-11-22 10:50:00,70.25,70.44,70.12,70.43,33800.0,48.1535,48.2837,48.0643,48.2768,33800.0
2006-11-22 11:00:00,70.49,70.73,70.49,70.56,45200.0,48.318,48.4825,48.318,48.3659,45200.0
2006-11-22 11:10:00,70.59,70.73,70.59,70.72,33800.0,48.3865,48.4825,48.3865,48.4756,33800.0
2006-11-22 11:20:00,70.74,70.83,70.68,70.82,24600.0,48.4893,48.551,48.4482,48.5442,24600.0
2006-11-22 11:30:00,70.81,71.0,70.81,70.95,30800.0,48.5373,48.6676,48.5373,48.6333,30800.0
2006-11-22 11:40:00,70.93,70.99,70.83,70.92,35500.0,48.6196,48.6607,48.551,48.6127,35500.0
2006-11-22 11:50:00,70.92,70.92,70.74,70.78,23600.0,48.6127,48.6127,48.4893,48.5168,23600.0
2006-11-22 12:00:00,70.8,70.88,70.79,70.84,13400.0,48.5305,48.5853,48.5236,48.5579,13400.0
2006-11-22 12:10:00,70.84,70.84,70.66,70.8,15800.0,48.5579,48.5579,48.4345,48.5305,15800.0
2006-11-22 12:20:00,70.8,70.8,70.41,70.49,35900.0,48.5305,48.5305,48.2631,48.318,35900.0
2006-11-22 12:30:00,70.46,70.63,70.34,70.6,24400.0,48.2974,48.4139,48.2151,48.3934,24400.0
2006-11-22 12:40:00,70.63,70.65,70.6,70.63,10100.0,48.4139,48.4276,48.3934,48.4139,10100.0
2006-11-22 12:50:00,70.65,70.72,70.56,70.71,22600.0,48.4276,48.4756,48.3659,48.4688,22600.0
2006-11-22 13:00:00,70.7,70.71,70.67,70.67,4800.0,48.4619,48.4688,48.4413,48.4413,4800.0
2006-11-22 13:10:00,70.68,70.71,70.65,70.7,6300.0,48.4482,48.4688,48.4276,48.4619,6300.0
2006-11-22 13:20:00,70.69,70.7,70.67,70.68,5900.0,48.4551,48.4619,48.4413,48.4482,5900.0
2006-11-22 13:30:00,70.69,70.81,70.67,70.74,11800.0,48.4551,48.5373,48.4413,48.4893,11800.0
2006-11-22 13:40:00,70.74,70.88,70.73,70.84,9000.0,48.4893,48.5853,48.4825,48.5579,9000.0
2006-11-22 13:50:00,70.83,70.88,70.8,70.84,11200.0,48.551,48.5853,48.5305,48.5579,11200.0
2006-11-22 14:00:00,70.84,70.86,70.81,70.86,27100.0,48.5579,48.5716,48.5373,48.5716,27100.0
2006-11-22 14:10:00,70.86,70.87,70.84,70.85,11200.0,48.5716,48.5784,48.5579,48.5647,11200.0
2006-11-22 14:20:00,70.85,70.87,70.81,70.84,35700.0,48.5647,48.5784,48.5373,48.5579,35700.0
2006-11-22 14:30:00,70.84,70.88,70.83,70.87,15600.0,48.5579,48.5853,48.551,48.5784,15600.0
2006-11-22 14:40:00,70.86,70.98,70.85,70.98,23900.0,48.5716,48.6538,48.5647,48.6538,23900.0
2006-11-22 14:50:00,70.95,70.99,70.91,70.96,10200.0,48.6333,48.6607,48.6059,48.6401,10200.0
2006-11-22 15:00:00,70.96,71.04,70.96,71.04,28300.0,48.6401,48.695,48.6401,48.695,28300.0
2006-11-22 15:10:00,71.04,71.08,70.94,71.01,21800.0,48.695,48.7224,48.6264,48.6744,21800.0
2006-11-22 15:20:00,71.01,71.04,70.99,71.02,18300.0,48.6744,48.695,48.6607,48.6813,18300.0
2006-11-22 15:30:00,71.05,71.09,71.0,71.0,21600.0,48.7018,48.7292,48.6676,48.6676,21600.0
2006-11-22 15:40:00,71.01,71.09,71.0,71.07,20800.0,48.6744,48.7292,48.6676,48.7155,20800.0
2006-11-22 15:50:00,71.06,71.19,71.06,71.17,50100.0,48.7087,48.7978,48.7087,48.7841,50100.0
2006-11-24 09:30:00,70.9,70.9,70.36,70.36,24800.0,48.7196,48.7196,48.3486,48.3486,24800.0
2006-11-24 09:40:00,70.38,70.42,70.15,70.15,30600.0,48.3623,48.3898,48.2043,48.2043,30600.0
2006-11-24 09:50:00,70.13,70.14,69.88,70.0,58900.0,48.1905,48.1974,48.0187,48.1012,58900.0
2006-11-24 10:00:00,70.01,70.35,69.95,70.22,40800.0,48.1081,48.3417,48.0668,48.2524,40800.0
2006-11-24 10:10:00,70.22,70.25,70.06,70.15,26300.0,48.2524,48.273,48.1424,48.2043,26300.0
2006-11-24 10:20:00,70.17,70.35,70.1,70.35,36900.0,48.218,48.3417,48.1699,48.3417,36900.0
2006-11-24 10:30:00,70.35,70.45,70.2,70.22,32100.0,48.3417,48.4104,48.2386,48.2524,32100.0
2006-11-24 10:40:00,70.2,70.35,70.17,70.19,18100.0,48.2386,48.3417,48.218,48.2317,18100.0
2006-11-24 10:50:00,70.19,70.36,70.19,70.29,21600.0,48.2317,48.3486,48.2317,48.3005,21600.0
2006-11-24 11:00:00,70.27,70.5,70.25,70.33,18700.0,48.2867,48.4448,48.273,48.3279,18700.0
2006-11-24 11:10:00,70.33,70.45,70.32,70.4,21000.0,48.3279,48.4104,48.3211,48.376,21000.0
2006-11-24 11:20:00,70.4,70.4,70.25,70.38,15800.0,48.376,48.376,48.273,48.3623,15800.0
2006-11-24 11:30:00,70.37,70.41,70.23,70.27,15100.0,48.3554,48.3829,48.2592,48.2867,15100.0
2006-11-24 11:40:00,70.26,70.27,70.16,70.18,17300.0,48.2798,48.2867,48.2111,48.2249,17300.0
2006-11-24 11:50:00,70.18,70.21,70.13,70.15,16300.0,48.2249,48.2455,48.1905,48.2043,16300.0
2006-11-24 12:00:00,70.17,70.18,70.04,70.09,21200.0,48.218,48.2249,48.1287,48.163,21200.0
2006-11-24 12:10:00,70.1,70.2,70.09,70.16,23900.0,48.1699,48.2386,48.163,48.2111,23900.0
2006-11-24 12:20:00,70.17,70.22,70.12,70.14,18200.0,48.218,48.2524,48.1836,48.1974,18200.0
2006-11-24 12:30:00,70.14,70.39,70.11,70.39,42900.0,48.1974,48.3692,48.1768,48.3692,42900.0
2006-11-24 12:40:00,70.38,70.5,70.36,70.5,63200.0,48.3623,48.4448,48.3486,48.4448,63200.0
2006-11-24 12:50:00,70.5,70.53,70.35,70.38,81900.0,48.4448,48.4654,48.3417,48.3623,81900.0
2006-11-24 13:00:00,70.51,70.51,70.51,70.51,42100.0,48.4516,48.4516,48.4516,48.4516,42100.0
2006-11-24 13:10:00,70.51,70.51,70.51,70.51,0.0,48.4516,48.4516,48.4516,48.4516,0.0
2006-11-24 13:20:00,69.62,69.62,69.62,69.62,200.0,47.8401,47.8401,47.8401,47.8401,200.0
2006-11-24 13:30:00,69.59,69.59,69.59,69.59,100.0,47.8194,47.8194,47.8194,47.8194,100.0
2006-11-24 13:40:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 13:50:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:00:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:10:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:20:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:30:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:40:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 14:50:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:00:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:10:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:20:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:30:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:40:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-24 15:50:00,69.59,69.59,69.59,69.59,0.0,47.8194,47.8194,47.8194,47.8194,0.0
2006-11-27 09:30:00,70.05,70.06,69.5,69.53,127400.0,48.1355,48.1424,47.7576,47.7782,127400.0
2006-11-27 09:40:00,69.5,69.95,69.42,69.64,159400.0,47.7576,48.0668,47.7026,47.8538,159400.0
2006-11-27 09:50:00,69.65,69.82,69.59,69.63,85900.0,47.8607,47.9775,47.8194,47.8469,85900.0
2006-11-27 10:00:00,69.62,69.64,69.3,69.3,111700.0,47.8401,47.8538,47.6202,47.6202,111700.0
2006-11-27 10:10:00,69.31,69.32,68.97,69.29,155800.0,47.627,47.6339,47.3934,47.6133,155800.0
2006-11-27 10:20:00,69.31,69.41,69.18,69.32,51000.0,47.627,47.6958,47.5377,47.6339,51000.0
2006-11-27 10:30:00,69.3,69.46,69.21,69.36,36300.0,47.6202,47.7301,47.5583,47.6614,36300.0
2006-11-27 10:40:00,69.32,69.33,69.0,69.11,86700.0,47.6339,47.6408,47.414,47.4896,86700.0
2006-11-27 10:50:00,69.14,69.4,69.14,69.4,37600.0,47.5102,47.6889,47.5102,47.6889,37600.0
2006-11-27 11:00:00,69.41,69.42,69.33,69.38,43400.0,47.6958,47.7026,47.6408,47.6751,43400.0
2006-11-27 11:10:00,69.37,69.42,69.07,69.07,56400.0,47.6683,47.7026,47.4621,47.4621,56400.0
2006-11-27 11:20:00,69.03,69.12,68.95,68.95,58700.0,47.4346,47.4965,47.3797,47.3797,58700.0
2006-11-27 11:30:00,68.96,69.09,68.93,69.04,51000.0,47.3865,47.4759,47.3659,47.4415,51000.0
2006-11-27 11:40:00,69.04,69.1,68.96,68.98,46600.0,47.4415,47.4827,47.3865,47.4003,46600.0
2006-11-27 11:50:00,68.99,69.07,68.99,69.03,44900.0,47.4071,47.4621,47.4071,47.4346,44900.0
2006-11-27 12:00:00,69.03,69.04,68.88,68.88,72400.0,47.4346,47.4415,47.3316,47.3316,72400.0
2006-11-27 12:10:00,68.89,69.01,68.86,68.98,41200.0,47.3384,47.4209,47.3178,47.4003,41200.0
2006-11-27 12:20:00,68.98,69.0,68.86,68.87,30100.0,47.4003,47.414,47.3178,47.3247,30100.0
2006-11-27 12:30:00,68.87,68.99,68.83,68.9,45300.0,47.3247,47.4071,47.2972,47.3453,45300.0
2006-11-27 12:40:00,68.91,68.93,68.6,68.71,88900.0,47.3522,47.3659,47.1392,47.2147,88900.0
2006-11-27 12:50:00,68.67,68.7,68.5,68.54,52300.0,47.1873,47.2079,47.0704,47.0979,52300.0
2006-11-27 13:00:00,68.56,68.66,68.51,68.58,33400.0,47.1117,47.1804,47.0773,47.1254,33400.0
2006-11-27 13:10:00,68.6,68.73,68.53,68.7,39400.0,47.1392,47.2285,47.0911,47.2079,39400.0
2006-11-27 13:20:00,68.7,68.96,68.67,68.96,60100.0,47.2079,47.3865,47.1873,47.3865,60100.0
2006-11-27 13:30:00,69.0,69.02,68.8,68.87,55200.0,47.414,47.4278,47.2766,47.3247,55200.0
2006-11-27 13:40:00,68.89,68.94,68.76,68.76,39900.0,47.3384,47.3728,47.2491,47.2491,39900.0
2006-11-27 13:50:00,68.77,68.92,68.75,68.9,31100.0,47.256,47.359,47.2422,47.3453,31100.0
2006-11-27 14:00:00,68.89,69.03,68.82,68.82,57900.0,47.3384,47.4346,47.2903,47.2903,57900.0
2006-11-27 14:10:00,68.85,69.1,68.83,69.0,32400.0,47.3109,47.4827,47.2972,47.414,32400.0
2006-11-27 14:20:00,68.99,69.0,68.88,68.92,21400.0,47.4071,47.414,47.3316,47.359,21400.0
2006-11-27 14:30:00,68.94,69.08,68.87,69.02,27700.0,47.3728,47.469,47.3247,47.4278,27700.0
2006-11-27 14:40:00,69.02,69.06,68.91,68.97,28800.0,47.4278,47.4553,47.3522,47.3934,28800.0
2006-11-27 14:50:00,68.96,68.99,68.84,68.85,43400.0,47.3865,47.4071,47.3041,47.3109,43400.0
2006-11-27 15:00:00,68.85,68.87,68.79,68.82,65400.0,47.3109,47.3247,47.2697,47.2903,65400.0
2006-11-27 15:10:00,68.82,68.87,68.75,68.87,75700.0,47.2903,47.3247,47.2422,47.3247,75700.0
2006-11-27 15:20:00,68.87,68.91,68.76,68.78,43100.0,47.3247,47.3522,47.2491,47.2628,43100.0
2006-11-27 15:30:00,68.78,68.95,68.77,68.95,91600.0,47.2628,47.3797,47.256,47.3797,91600.0
2006-11-27 15:40:00,68.96,68.96,68.84,68.84,57100.0,47.3865,47.3865,47.3041,47.3041,57100.0
2006-11-27 15:50:00,68.85,68.85,68.67,68.8,95100.0,47.3109,47.3109,47.1873,47.2766,95100.0
2006-11-28 09:30:00,68.71,68.78,68.39,68.5,118100.0,47.2147,47.2628,46.9949,47.0704,118100.0
2006-11-28 09:40:00,68.53,68.53,67.86,67.93,175500.0,47.0911,47.0911,46.6307,46.6788,175500.0
2006-11-28 09:50:00,67.96,68.3,67.59,68.29,209600.0,46.6994,46.933,46.4451,46.9261,209600.0
2006-11-28 10:00:00,68.29,68.74,68.19,68.44,119400.0,46.9261,47.2354,46.8574,47.0292,119400.0
2006-11-28 10:10:00,68.45,68.56,68.3,68.55,110600.0,47.0361,47.1117,46.933,47.1048,110600.0
2006-11-28 10:20:00,68.5,69.13,68.47,69.09,91800.0,47.0704,47.5034,47.0498,47.4759,91800.0
2006-11-28 10:30:00,69.08,69.31,69.05,69.24,68600.0,47.469,47.627,47.4484,47.5789,68600.0
2006-11-28 10:40:00,69.23,69.68,69.11,69.68,89300.0,47.5721,47.8813,47.4896,47.8813,89300.0
2006-11-28 10:50:00,69.68,69.74,69.23,69.37,103400.0,47.8813,47.9225,47.5721,47.6683,103400.0
2006-11-28 11:00:00,69.37,69.42,69.28,69.39,64200.0,47.6683,47.7026,47.6064,47.682,64200.0
2006-11-28 11:10:00,69.41,69.5,69.38,69.43,32600.0,47.6958,47.7576,47.6751,47.7095,32600.0
2006-11-28 11:20:00,69.43,69.59,69.39,69.57,73700.0,47.7095,47.8194,47.682,47.8057,73700.0
2006-11-28 11:30:00,69.57,69.6,69.37,69.44,46300.0,47.8057,47.8263,47.6683,47.7164,46300.0
2006-11-28 11:40:00,69.41,69.46,69.31,69.37,72700.0,47.6958,47.7301,47.627,47.6683,72700.0
2006-11-28 11:50:00,69.37,69.44,69.3,69.4,30100.0,47.6683,47.7164,47.6202,47.6889,30100.0
2006-11-28 12:00:00,69.4,69.4,69.24,69.36,34100.0,47.6889,47.6889,47.5789,47.6614,34100.0
2006-11-28 12:10:00,69.35,69.41,69.28,69.31,55700.0,47.6545,47.6958,47.6064,47.627,55700.0
2006-11-28 12:20:00,69.29,69.37,69.25,69.34,29500.0,47.6133,47.6683,47.5858,47.6477,29500.0
2006-11-28 12:30:00,69.36,69.38,69.16,69.33,77600.0,47.6614,47.6751,47.524,47.6408,77600.0
2006-11-28 12:40:00,69.33,69.35,69.17,69.35,54500.0,47.6408,47.6545,47.5308,47.6545,54500.0
2006-11-28 12:50:00,69.33,69.35,69.14,69.19,32200.0,47.6408,47.6545,47.5102,47.5446,32200.0
2006-11-28 13:00:00,69.19,69.31,69.13,69.2,30900.0,47.5446,47.627,47.5034,47.5515,30900.0
2006-11-28 13:10:00,69.2,69.23,69.03,69.03,12400.0,47.5515,47.5721,47.4346,47.4346,12400.0
2006-11-28 13:20:00,69.04,69.15,68.74,68.89,36100.0,47.4415,47.5171,47.2354,47.3384,36100.0
2006-11-28 13:30:00,68.86,68.95,68.56,68.63,22500.0,47.3178,47.3797,47.1117,47.1598,22500.0
2006-11-28 13:40:00,68.64,68.9,68.48,68.49,30100.0,47.1666,47.3453,47.0567,47.0636,30100.0
2006-11-28 13:50:00,68.49,68.62,68.4,68.45,30700.0,47.0636,47.1529,47.0017,47.0361,30700.0
2006-11-28 14:00:00,68.46,68.5,68.31,68.45,20800.0,47.043,47.0704,46.9399,47.0361,20800.0
2006-11-28 14:10:00,68.48,68.54,68.29,68.33,39800.0,47.0567,47.0979,46.9261,46.9536,39800.0
2006-11-28 14:20:00,68.3,68.53,68.3,68.48,22700.0,46.933,47.0911,46.933,47.0567,22700.0
2006-11-28 14:30:00,68.49,68.65,68.45,68.49,32400.0,47.0636,47.1735,47.0361,47.0636,32400.0
2006-11-28 14:40:00,68.49,68.73,68.47,68.51,28800.0,47.0636,47.2285,47.0498,47.0773,28800.0
2006-11-28 14:50:00,68.53,68.66,68.53,68.57,15500.0,47.0911,47.1804,47.0911,47.1185,15500.0
2006-11-28 15:00:00,68.57,68.58,68.3,68.3,34900.0,47.1185,47.1254,46.933,46.933,34900.0
2006-11-28 15:10:00,68.3,68.52,68.21,68.52,52200.0,46.933,47.0842,46.8712,47.0842,52200.0
2006-11-28 15:20:00,68.51,68.52,68.34,68.37,24100.0,47.0773,47.0842,46.9605,46.9811,24100.0
2006-11-28 15:30:00,68.36,68.45,68.31,68.41,35800.0,46.9742,47.0361,46.9399,47.0086,35800.0
2006-11-28 15:40:00,68.41,68.48,68.37,68.41,41700.0,47.0086,47.0567,46.9811,47.0086,41700.0
2006-11-28 15:50:00,68.41,68.51,68.37,68.49,128800.0,47.0086,47.0773,46.9811,47.0636,128800.0
2006-11-29 09:30:00,68.86,69.4,68.86,69.27,89000.0,47.3178,47.6889,47.3178,47.5996,89000.0
2006-11-29 09:40:00,69.21,69.52,68.97,69.52,126500.0,47.5583,47.7713,47.3934,47.7713,126500.0
2006-11-29 09:50:00,69.52,69.75,69.17,69.31,96300.0,47.7713,47.9294,47.5308,47.627,96300.0
2006-11-29 10:00:00,69.3,69.46,69.2,69.42,82800.0,47.6202,47.7301,47.5515,47.7026,82800.0
2006-11-29 10:10:00,69.44,69.49,69.17,69.18,48100.0,47.7164,47.7507,47.5308,47.5377,48100.0
2006-11-29 10:20:00,69.2,69.4,69.18,69.32,48800.0,47.5515,47.6889,47.5377,47.6339,48800.0
2006-11-29 10:30:00,69.32,69.42,69.29,69.34,41800.0,47.6339,47.7026,47.6133,47.6477,41800.0
2006-11-29 10:40:00,69.34,69.53,69.34,69.47,39800.0,47.6477,47.7782,47.6477,47.737,39800.0
2006-11-29 10:50:00,69.47,69.56,69.36,69.55,56800.0,47.737,47.7988,47.6614,47.792,56800.0
2006-11-29 11:00:00,69.56,69.94,69.55,69.93,67200.0,47.7988,48.06,47.792,48.0531,67200.0
2006-11-29 11:10:00,69.93,70.01,69.78,69.87,113900.0,48.0531,48.1081,47.95,48.0118,113900.0
2006-11-29 11:20:00,69.87,70.13,69.87,70.07,57300.0,48.0118,48.1905,48.0118,48.1493,57300.0
2006-11-29 11:30:00,70.06,70.11,69.97,70.06,66000.0,48.1424,48.1768,48.0806,48.1424,66000.0
2006-11-29 11:40:00,70.05,70.2,69.91,70.02,46100.0,48.1355,48.2386,48.0393,48.1149,46100.0
2006-11-29 11:50:00,70.01,70.15,69.98,70.15,22500.0,48.1081,48.2043,48.0874,48.2043,22500.0
2006-11-29 12:00:00,70.15,70.24,70.12,70.17,43700.0,48.2043,48.2661,48.1836,48.218,43700.0
2006-11-29 12:10:00,70.17,70.34,70.17,70.2,65700.0,48.218,48.3348,48.218,48.2386,65700.0
2006-11-29 12:20:00,70.2,70.22,69.99,70.06,31300.0,48.2386,48.2524,48.0943,48.1424,31300.0
2006-11-29 12:30:00,70.05,70.12,69.98,70.04,44800.0,48.1355,48.1836,48.0874,48.1287,44800.0
2006-11-29 12:40:00,70.04,70.13,70.04,70.09,21400.0,48.1287,48.1905,48.1287,48.163,21400.0
2006-11-29 12:50:00,70.09,70.1,69.99,69.99,36000.0,48.163,48.1699,48.0943,48.0943,36000.0
2006-11-29 13:00:00,69.98,69.99,69.84,69.85,42400.0,48.0874,48.0943,47.9912,47.9981,42400.0
2006-11-29 13:10:00,69.86,69.88,69.77,69.87,44500.0,48.005,48.0187,47.9431,48.0118,44500.0
2006-11-29 13:20:00,69.88,70.01,69.84,69.86,24800.0,48.0187,48.1081,47.9912,48.005,24800.0
2006-11-29 13:30:00,69.84,69.85,69.59,69.75,42600.0,47.9912,47.9981,47.8194,47.9294,42600.0
2006-11-29 13:40:00,69.74,69.87,69.62,69.87,35200.0,47.9225,48.0118,47.8401,48.0118,35200.0
2006-11-29 13:50:00,69.86,69.89,69.67,69.69,32900.0,48.005,48.0256,47.8744,47.8882,32900.0
2006-11-29 14:00:00,69.68,69.79,69.5,69.52,72400.0,47.8813,47.9569,47.7576,47.7713,72400.0
2006-11-29 14:10:00,69.52,69.59,69.38,69.46,48700.0,47.7713,47.8194,47.6751,47.7301,48700.0
2006-11-29 14:20:00,69.47,69.58,69.39,69.41,42300.0,47.737,47.8126,47.682,47.6958,42300.0
2006-11-29 14:30:00,69.39,69.6,69.32,69.55,30900.0,47.682,47.8263,47.6339,47.792,30900.0
2006-11-29 14:40:00,69.52,69.56,69.45,69.51,26100.0,47.7713,47.7988,47.7232,47.7645,26100.0
2006-11-29 14:50:00,69.53,69.73,69.53,69.62,34200.0,47.7782,47.9156,47.7782,47.8401,34200.0
2006-11-29 15:00:00,69.61,69.76,69.54,69.74,34700.0,47.8332,47.9363,47.7851,47.9225,34700.0
2006-11-29 15:10:00,69.75,69.82,69.69,69.71,54100.0,47.9294,47.9775,47.8882,47.9019,54100.0
2006-11-29 15:20:00,69.72,69.75,69.54,69.67,70400.0,47.9088,47.9294,47.7851,47.8744,70400.0
2006-11-29 15:30:00,69.67,69.74,69.64,69.74,56800.0,47.8744,47.9225,47.8538,47.9225,56800.0
2006-11-29 15:40:00,69.73,69.87,69.58,69.68,122600.0,47.9156,48.0118,47.8126,47.8813,122600.0
2006-11-29 15:50:00,69.68,69.7,69.43,69.5,142200.0,47.8813,47.895,47.7095,47.7576,142200.0
2006-11-30 09:30:00,67.25,67.3,66.46,66.87,881200.0,46.2115,46.2458,45.6686,45.9504,881200.0
2006-11-30 09:40:00,66.86,66.9,66.17,66.89,479000.0,45.9435,45.971,45.4694,45.9641,479000.0
2006-11-30 09:50:00,66.94,67.6,66.81,67.25,321400.0,45.9985,46.452,45.9091,46.2115,321400.0
2006-11-30 10:00:00,67.2,67.23,66.64,66.74,214900.0,46.1771,46.1977,45.7923,45.861,214900.0
2006-11-30 10:10:00,66.75,66.81,66.53,66.6,170900.0,45.8679,45.9091,45.7167,45.7648,170900.0
2006-11-30 10:20:00,66.6,66.99,66.54,66.91,132500.0,45.7648,46.0328,45.7236,45.9779,132500.0
2006-11-30 10:30:00,66.92,66.98,66.62,66.88,82300.0,45.9847,46.026,45.7786,45.9572,82300.0
2006-11-30 10:40:00,66.89,67.0,66.71,66.72,80000.0,45.9641,46.0397,45.8404,45.8473,80000.0
2006-11-30 10:50:00,66.72,67.3,66.71,67.11,153200.0,45.8473,46.2458,45.8404,46.1153,153200.0
2006-11-30 11:00:00,67.11,67.75,67.1,67.59,166000.0,46.1153,46.5551,46.1084,46.4451,166000.0
2006-11-30 11:10:00,67.59,67.69,67.06,67.06,90400.0,46.4451,46.5138,46.0809,46.0809,90400.0
2006-11-30 11:20:00,67.06,67.21,66.96,67.16,66600.0,46.0809,46.184,46.0122,46.1496,66600.0
2006-11-30 11:30:00,67.15,67.15,66.97,67.03,72600.0,46.1428,46.1428,46.0191,46.0603,72600.0
2006-11-30 11:40:00,67.02,67.07,66.74,66.82,75400.0,46.0534,46.0878,45.861,45.916,75400.0
2006-11-30 11:50:00,66.81,66.83,66.53,66.56,153000.0,45.9091,45.9229,45.7167,45.7374,153000.0
2006-11-30 12:00:00,66.56,66.67,66.55,66.6,81000.0,45.7374,45.8129,45.7305,45.7648,81000.0
2006-11-30 12:10:00,66.6,66.85,66.58,66.6,74100.0,45.7648,45.9366,45.7511,45.7648,74100.0
2006-11-30 12:20:00,66.61,66.77,66.58,66.7,38100.0,45.7717,45.8817,45.7511,45.8336,38100.0
2006-11-30 12:30:00,66.73,67.09,66.67,67.05,79100.0,45.8542,46.1015,45.8129,46.0741,79100.0
2006-11-30 12:40:00,67.04,67.07,67.0,67.06,61600.0,46.0672,46.0878,46.0397,46.0809,61600.0
2006-11-30 12:50:00,67.06,67.2,67.04,67.11,152800.0,46.0809,46.1771,46.0672,46.1153,152800.0
2006-11-30 13:00:00,67.11,67.43,67.1,67.1,179700.0,46.1153,46.3352,46.1084,46.1084,179700.0
2006-11-30 13:10:00,67.1,67.38,67.1,67.33,102400.0,46.1084,46.3008,46.1084,46.2665,102400.0
2006-11-30 13:20:00,67.34,67.68,67.32,67.68,173400.0,46.2733,46.507,46.2596,46.507,173400.0
2006-11-30 13:30:00,67.69,67.81,67.53,67.62,111400.0,46.5138,46.5963,46.4039,46.4657,111400.0
2006-11-30 13:40:00,67.63,67.65,67.33,67.4,114800.0,46.4726,46.4864,46.2665,46.3146,114800.0
2006-11-30 13:50:00,67.4,67.5,67.21,67.22,32300.0,46.3146,46.3833,46.184,46.1909,32300.0
2006-11-30 14:00:00,67.22,67.39,67.15,67.2,43300.0,46.1909,46.3077,46.1428,46.1771,43300.0
2006-11-30 14:10:00,67.2,67.25,66.88,67.09,86200.0,46.1771,46.2115,45.9572,46.1015,86200.0
2006-11-30 14:20:00,67.08,67.25,67.05,67.22,73300.0,46.0947,46.2115,46.0741,46.1909,73300.0
2006-11-30 14:30:00,67.22,67.59,67.17,67.54,95000.0,46.1909,46.4451,46.1565,46.4108,95000.0
2006-11-30 14:40:00,67.54,67.54,67.23,67.29,67200.0,46.4108,46.4108,46.1977,46.239,67200.0
2006-11-30 14:50:00,67.29,67.43,67.17,67.43,73200.0,46.239,46.3352,46.1565,46.3352,73200.0
2006-11-30 15:00:00,67.43,67.44,67.27,67.27,87700.0,46.3352,46.3421,46.2252,46.2252,87700.0
2006-11-30 15:10:00,67.29,67.4,67.26,67.3,193500.0,46.239,46.3146,46.2184,46.2458,193500.0
2006-11-30 15:20:00,67.29,67.69,67.28,67.64,123100.0,46.239,46.5138,46.2321,46.4795,123100.0
2006-11-30 15:30:00,67.61,67.72,67.5,67.66,125300.0,46.4589,46.5345,46.3833,46.4932,125300.0
2006-11-30 15:40:00,67.65,67.67,67.56,67.59,133900.0,46.4864,46.5001,46.4245,46.4451,133900.0
2006-11-30 15:50:00,67.6,67.6,67.29,67.4,228900.0,46.452,46.452,46.239,46.3146,228900.0
2006-12-01 09:30:00,67.63,67.74,67.34,67.57,140700.0,46.4726,46.5482,46.2733,46.4314,140700.0
2006-12-01 09:40:00,67.57,67.79,67.32,67.62,132100.0,46.4314,46.5826,46.2596,46.4657,132100.0
2006-12-01 09:50:00,67.62,67.7,67.4,67.52,100000.0,46.4657,46.5207,46.3146,46.397,100000.0
2006-12-01 10:00:00,67.53,67.53,67.02,67.05,95600.0,46.4039,46.4039,46.0534,46.0741,95600.0
2006-12-01 10:10:00,67.03,67.09,66.67,66.79,80500.0,46.0603,46.1015,45.8129,45.8954,80500.0
2006-12-01 10:20:00,66.77,66.9,66.62,66.7,60600.0,45.8817,45.971,45.7786,45.8336,60600.0
2006-12-01 10:30:00,66.68,66.73,66.45,66.71,95900.0,45.8198,45.8542,45.6618,45.8404,95900.0
2006-12-01 10:40:00,66.72,66.77,66.6,66.75,81700.0,45.8473,45.8817,45.7648,45.8679,81700.0
2006-12-01 10:50:00,66.72,66.88,66.64,66.67,45900.0,45.8473,45.9572,45.7923,45.8129,45900.0
2006-12-01 11:00:00,66.67,67.08,66.64,66.97,56900.0,45.8129,46.0947,45.7923,46.0191,56900.0
2006-12-01 11:10:00,66.94,67.14,66.9,67.14,46500.0,45.9985,46.1359,45.971,46.1359,46500.0
2006-12-01 11:20:00,67.14,67.2,67.07,67.18,48700.0,46.1359,46.1771,46.0878,46.1634,48700.0
2006-12-01 11:30:00,67.18,67.41,67.18,67.36,54500.0,46.1634,46.3214,46.1634,46.2871,54500.0
2006-12-01 11:40:00,67.37,67.78,67.36,67.72,61300.0,46.294,46.5757,46.2871,46.5345,61300.0
2006-12-01 11:50:00,67.75,67.86,67.71,67.73,45300.0,46.5551,46.6307,46.5276,46.5413,45300.0
2006-12-01 12:00:00,67.73,67.76,67.44,67.51,50700.0,46.5413,46.5619,46.3421,46.3902,50700.0
2006-12-01 12:10:00,67.53,67.63,67.42,67.62,35000.0,46.4039,46.4726,46.3283,46.4657,35000.0
2006-12-01 12:20:00,67.62,67.62,67.42,67.47,29300.0,46.4657,46.4657,46.3283,46.3627,29300.0
2006-12-01 12:30:00,67.48,67.62,67.45,67.49,32900.0,46.3695,46.4657,46.3489,46.3764,32900.0
2006-12-01 12:40:00,67.49,67.72,67.48,67.69,26400.0,46.3764,46.5345,46.3695,46.5138,26400.0
2006-12-01 12:50:00,67.7,67.73,67.59,67.62,34500.0,46.5207,46.5413,46.4451,46.4657,34500.0
2006-12-01 13:00:00,67.59,67.6,67.35,67.36,35200.0,46.4451,46.452,46.2802,46.2871,35200.0
2006-12-01 13:10:00,67.36,67.49,67.35,67.4,18200.0,46.2871,46.3764,46.2802,46.3146,18200.0
2006-12-01 13:20:00,67.41,67.58,67.41,67.54,29100.0,46.3214,46.4383,46.3214,46.4108,29100.0
2006-12-01 13:30:00,67.54,67.55,67.31,67.32,38500.0,46.4108,46.4176,46.2527,46.2596,38500.0
2006-12-01 13:40:00,67.33,67.39,67.2,67.32,63400.0,46.2665,46.3077,46.1771,46.2596,63400.0
2006-12-01 13:50:00,67.32,67.32,67.02,67.24,38100.0,46.2596,46.2596,46.0534,46.2046,38100.0
2006-12-01 14:00:00,67.25,67.38,67.2,67.34,44700.0,46.2115,46.3008,46.1771,46.2733,44700.0
2006-12-01 14:10:00,67.36,67.37,67.06,67.15,56400.0,46.2871,46.294,46.0809,46.1428,56400.0
2006-12-01 14:20:00,67.16,67.29,67.11,67.22,62600.0,46.1496,46.239,46.1153,46.1909,62600.0
2006-12-01 14:30:00,67.2,67.27,67.12,67.13,59000.0,46.1771,46.2252,46.1222,46.129,59000.0
2006-12-01 14:40:00,67.14,67.16,67.01,67.16,66400.0,46.1359,46.1496,46.0466,46.1496,66400.0
2006-12-01 14:50:00,67.16,67.16,67.06,67.1,39100.0,46.1496,46.1496,46.0809,46.1084,39100.0
2006-12-01 15:00:00,67.1,67.34,67.09,67.29,69800.0,46.1084,46.2733,46.1015,46.239,69800.0
2006-12-01 15:10:00,67.27,67.4,67.25,67.37,54900.0,46.2252,46.3146,46.2115,46.294,54900.0
2006-12-01 15:20:00,67.38,67.47,67.26,67.47,46800.0,46.3008,46.3627,46.2184,46.3627,46800.0
2006-12-01 15:30:00,67.47,67.78,67.43,67.7,100400.0,46.3627,46.5757,46.3352,46.5207,100400.0
2006-12-01 15:40:00,67.7,68.0,67.65,68.0,125500.0,46.5207,46.7269,46.4864,46.7269,125500.0
2006-12-01 15:50:00,68.0,68.59,67.97,67.97,316600.0,46.7269,47.1323,46.7062,46.7062,316600.0
2006-12-04 09:30:00,68.0,68.01,67.66,67.85,90300.0,46.7269,46.7337,46.4932,46.6238,90300.0
2006-12-04 09:40:00,67.84,67.93,67.35,67.51,55100.0,46.6169,46.6788,46.2802,46.3902,55100.0
2006-12-04 09:50:00,67.51,67.9,67.38,67.4,48100.0,46.3902,46.6581,46.3008,46.3146,48100.0
2006-12-04 10:00:00,67.39,67.81,67.39,67.63,69900.0,46.3077,46.5963,46.3077,46.4726,69900.0
2006-12-04 10:10:00,67.65,67.74,67.32,67.34,42400.0,46.4864,46.5482,46.2596,46.2733,42400.0
2006-12-04 10:20:00,67.34,67.42,67.24,67.29,73500.0,46.2733,46.3283,46.2046,46.239,73500.0
2006-12-04 10:30:00,67.3,67.55,67.29,67.53,55000.0,46.2458,46.4176,46.239,46.4039,55000.0
2006-12-04 10:40:00,67.52,67.52,67.4,67.49,20500.0,46.397,46.397,46.3146,46.3764,20500.0
2006-12-04 10:50:00,67.49,67.74,67.44,67.58,66100.0,46.3764,46.5482,46.3421,46.4383,66100.0
2006-12-04 11:00:00,67.58,67.96,67.55,67.76,70800.0,46.4383,46.6994,46.4176,46.5619,70800.0
2006-12-04 11:10:00,67.76,68.09,67.76,68.09,57600.0,46.5619,46.7887,46.5619,46.7887,57600.0
2006-12-04 11:20:00,68.09,68.11,67.82,67.92,58600.0,46.7887,46.8024,46.6032,46.6719,58600.0
2006-12-04 11:30:00,67.91,67.99,67.8,67.98,48100.0,46.665,46.72,46.5894,46.7131,48100.0
2006-12-04 11:40:00,68.0,68.0,67.84,67.94,30000.0,46.7269,46.7269,46.6169,46.6856,30000.0
2006-12-04 11:50:00,67.94,68.27,67.94,68.07,64600.0,46.6856,46.9124,46.6856,46.775,64600.0
2006-12-04 12:00:00,68.05,68.19,68.01,68.11,52500.0,46.7612,46.8574,46.7337,46.8024,52500.0
2006-12-04 12:10:00,68.11,68.22,68.0,68.06,31800.0,46.8024,46.878,46.7269,46.7681,31800.0
2006-12-04 12:20:00,68.07,68.07,67.8,67.8,38400.0,46.775,46.775,46.5894,46.5894,38400.0
2006-12-04 12:30:00,67.81,67.95,67.77,67.9,30300.0,46.5963,46.6925,46.5688,46.6581,30300.0
2006-12-04 12:40:00,67.89,67.91,67.76,67.8,15000.0,46.6513,46.665,46.5619,46.5894,15000.0
2006-12-04 12:50:00,67.8,67.94,67.78,67.86,16000.0,46.5894,46.6856,46.5757,46.6307,16000.0
2006-12-04 13:00:00,67.85,67.92,67.83,67.9,13700.0,46.6238,46.6719,46.61,46.6581,13700.0
2006-12-04 13:10:00,67.89,67.94,67.85,67.87,25600.0,46.6513,46.6856,46.6238,46.6375,25600.0
2006-12-04 13:20:00,67.85,67.92,67.83,67.92,22400.0,46.6238,46.6719,46.61,46.6719,22400.0
2006-12-04 13:30:00,67.92,68.0,67.88,67.99,22900.0,46.6719,46.7269,46.6444,46.72,22900.0
2006-12-04 13:40:00,67.99,68.11,67.99,68.03,36100.0,46.72,46.8024,46.72,46.7475,36100.0
2006-12-04 13:50:00,68.0,68.11,67.96,68.03,47000.0,46.7269,46.8024,46.6994,46.7475,47000.0
2006-12-04 14:00:00,68.04,68.12,67.98,68.12,41800.0,46.7543,46.8093,46.7131,46.8093,41800.0
2006-12-04 14:10:00,68.12,68.15,68.02,68.09,31500.0,46.8093,46.8299,46.7406,46.7887,31500.0
2006-12-04 14:20:00,68.09,68.09,67.95,67.97,37400.0,46.7887,46.7887,46.6925,46.7062,37400.0
2006-12-04 14:30:00,67.97,68.06,67.94,67.94,46700.0,46.7062,46.7681,46.6856,46.6856,46700.0
2006-12-04 14:40:00,67.96,68.15,67.96,67.99,26600.0,46.6994,46.8299,46.6994,46.72,26600.0
2006-12-04 14:50:00,67.97,68.12,67.97,68.11,25800.0,46.7062,46.8093,46.7062,46.8024,25800.0
2006-12-04 15:00:00,68.12,68.17,68.0,68.03,22800.0,46.8093,46.8437,46.7269,46.7475,22800.0
2006-12-04 15:10:00,68.04,68.12,68.03,68.11,29700.0,46.7543,46.8093,46.7475,46.8024,29700.0
2006-12-04 15:20:00,68.11,68.19,68.09,68.16,45100.0,46.8024,46.8574,46.7887,46.8368,45100.0
2006-12-04 15:30:00,68.16,68.19,68.1,68.16,59500.0,46.8368,46.8574,46.7956,46.8368,59500.0
2006-12-04 15:40:00,68.18,68.25,68.16,68.2,64300.0,46.8505,46.8987,46.8368,46.8643,64300.0
2006-12-04 15:50:00,68.2,68.24,68.16,68.22,93100.0,46.8643,46.8918,46.8368,46.878,93100.0
2006-12-05 09:30:00,68.32,68.36,67.94,68.14,122100.0,46.9468,46.9742,46.6856,46.8231,122100.0
2006-12-05 09:40:00,68.17,68.17,67.59,67.63,98300.0,46.8437,46.8437,46.4451,46.4726,98300.0
2006-12-05 09:50:00,67.66,67.89,67.59,67.7,103700.0,46.4932,46.6513,46.4451,46.5207,103700.0
2006-12-05 10:00:00,67.72,67.94,67.72,67.94,96300.0,46.5345,46.6856,46.5345,46.6856,96300.0
2006-12-05 10:10:00,67.96,68.2,67.87,68.15,63600.0,46.6994,46.8643,46.6375,46.8299,63600.0
2006-12-05 10:20:00,68.15,68.19,68.04,68.06,45400.0,46.8299,46.8574,46.7543,46.7681,45400.0
2006-12-05 10:30:00,68.06,68.1,67.82,67.95,120800.0,46.7681,46.7956,46.6032,46.6925,120800.0
2006-12-05 10:40:00,67.95,67.97,67.82,67.92,46900.0,46.6925,46.7062,46.6032,46.6719,46900.0
2006-12-05 10:50:00,67.89,68.0,67.89,67.97,28300.0,46.6513,46.7269,46.6513,46.7062,28300.0
2006-12-05 11:00:00,68.0,68.0,67.82,67.96,33000.0,46.7269,46.7269,46.6032,46.6994,33000.0
2006-12-05 11:10:00,67.97,67.98,67.93,67.94,23800.0,46.7062,46.7131,46.6788,46.6856,23800.0
2006-12-05 11:20:00,67.94,68.0,67.85,67.9,44200.0,46.6856,46.7269,46.6238,46.6581,44200.0
2006-12-05 11:30:00,67.91,67.94,67.2,67.3,331000.0,46.665,46.6856,46.1771,46.2458,331000.0
2006-12-05 11:40:00,67.34,67.63,67.21,67.59,144100.0,46.2733,46.4726,46.184,46.4451,144100.0
2006-12-05 11:50:00,67.6,67.64,67.3,67.34,64300.0,46.452,46.4795,46.2458,46.2733,64300.0
2006-12-05 12:00:00,67.39,67.41,67.18,67.23,75800.0,46.3077,46.3214,46.1634,46.1977,75800.0
2006-12-05 12:10:00,67.23,67.26,66.92,67.07,121600.0,46.1977,46.2184,45.9847,46.0878,121600.0
2006-12-05 12:20:00,67.07,67.15,66.92,67.02,73900.0,46.0878,46.1428,45.9847,46.0534,73900.0
2006-12-05 12:30:00,67.01,67.11,66.99,67.1,33400.0,46.0466,46.1153,46.0328,46.1084,33400.0
2006-12-05 12:40:00,67.1,67.1,66.9,67.03,62800.0,46.1084,46.1084,45.971,46.0603,62800.0
2006-12-05 12:50:00,67.03,67.1,66.96,67.03,38500.0,46.0603,46.1084,46.0122,46.0603,38500.0
2006-12-05 13:00:00,67.02,67.14,66.98,67.07,36600.0,46.0534,46.1359,46.026,46.0878,36600.0
2006-12-05 13:10:00,67.06,67.11,67.02,67.07,17200.0,46.0809,46.1153,46.0534,46.0878,17200.0
2006-12-05 13:20:00,67.07,67.1,66.98,66.99,45000.0,46.0878,46.1084,46.026,46.0328,45000.0
2006-12-05 13:30:00,66.99,67.07,66.99,67.01,19200.0,46.0328,46.0878,46.0328,46.0466,19200.0
2006-12-05 13:40:00,67.04,67.14,67.0,67.12,39500.0,46.0672,46.1359,46.0397,46.1222,39500.0
2006-12-05 13:50:00,67.12,67.2,67.09,67.15,49700.0,46.1222,46.1771,46.1015,46.1428,49700.0
2006-12-05 14:00:00,67.15,67.3,67.1,67.23,76100.0,46.1428,46.2458,46.1084,46.1977,76100.0
2006-12-05 14:10:00,67.31,67.47,67.24,67.38,43800.0,46.2527,46.3627,46.2046,46.3008,43800.0
2006-12-05 14:20:00,67.4,67.5,67.35,67.43,56400.0,46.3146,46.3833,46.2802,46.3352,56400.0
2006-12-05 14:30:00,67.42,67.48,67.3,67.35,54700.0,46.3283,46.3695,46.2458,46.2802,54700.0
2006-12-05 14:40:00,67.33,67.33,67.25,67.29,24200.0,46.2665,46.2665,46.2115,46.239,24200.0
2006-12-05 14:50:00,67.28,67.31,67.2,67.28,50600.0,46.2321,46.2527,46.1771,46.2321,50600.0
2006-12-05 15:00:00,67.27,67.31,67.15,67.17,50900.0,46.2252,46.2527,46.1428,46.1565,50900.0
2006-12-05 15:10:00,67.16,67.22,67.1,67.22,73200.0,46.1496,46.1909,46.1084,46.1909,73200.0
2006-12-05 15:20:00,67.23,67.26,67.01,67.02,72400.0,46.1977,46.2184,46.0466,46.0534,72400.0
2006-12-05 15:30:00,67.02,67.14,66.98,67.13,49700.0,46.0534,46.1359,46.026,46.129,49700.0
2006-12-05 15:40:00,67.14,67.25,67.11,67.23,111900.0,46.1359,46.2115,46.1153,46.1977,111900.0
2006-12-05 15:50:00,67.22,67.28,67.02,67.14,126200.0,46.1909,46.2321,46.0534,46.1359,126200.0
2006-12-06 09:30:00,67.01,67.4,67.0,67.27,90900.0,46.0466,46.3146,46.0397,46.2252,90900.0
2006-12-06 09:40:00,67.27,67.35,67.05,67.31,113600.0,46.2252,46.2802,46.0741,46.2527,113600.0
2006-12-06 09:50:00,67.31,67.44,67.15,67.22,90300.0,46.2527,46.3421,46.1428,46.1909,90300.0
2006-12-06 10:00:00,67.2,67.31,67.12,67.24,58300.0,46.1771,46.2527,46.1222,46.2046,58300.0
2006-12-06 10:10:00,67.21,67.37,67.2,67.31,80700.0,46.184,46.294,46.1771,46.2527,80700.0
2006-12-06 10:20:00,67.33,67.38,67.15,67.24,76800.0,46.2665,46.3008,46.1428,46.2046,76800.0
2006-12-06 10:30:00,67.24,67.25,66.9,66.92,137400.0,46.2046,46.2115,45.971,45.9847,137400.0
2006-12-06 10:40:00,66.9,67.0,66.75,66.76,78400.0,45.971,46.0397,45.8679,45.8748,78400.0
2006-12-06 10:50:00,66.74,66.9,66.59,66.68,70700.0,45.861,45.971,45.758,45.8198,70700.0
2006-12-06 11:00:00,66.69,66.84,66.64,66.79,47900.0,45.8267,45.9298,45.7923,45.8954,47900.0
2006-12-06 11:10:00,66.79,66.79,66.64,66.75,43500.0,45.8954,45.8954,45.7923,45.8679,43500.0
2006-12-06 11:20:00,66.74,66.79,66.65,66.72,54700.0,45.861,45.8954,45.7992,45.8473,54700.0
2006-12-06 11:30:00,66.74,66.79,66.67,66.76,19000.0,45.861,45.8954,45.8129,45.8748,19000.0
2006-12-06 11:40:00,66.76,66.9,66.71,66.9,25200.0,45.8748,45.971,45.8404,45.971,25200.0
2006-12-06 11:50:00,66.9,67.0,66.88,66.9,25700.0,45.971,46.0397,45.9572,45.971,25700.0
2006-12-06 12:00:00,66.9,67.03,66.82,67.03,25800.0,45.971,46.0603,45.916,46.0603,25800.0
2006-12-06 12:10:00,67.04,67.07,66.98,67.06,28000.0,46.0672,46.0878,46.026,46.0809,28000.0
2006-12-06 12:20:00,67.06,67.13,67.04,67.07,23900.0,46.0809,46.129,46.0672,46.0878,23900.0
2006-12-06 12:30:00,67.07,67.11,66.98,67.01,28600.0,46.0878,46.1153,46.026,46.0466,28600.0
2006-12-06 12:40:00,67.02,67.13,67.01,67.13,14700.0,46.0534,46.129,46.0466,46.129,14700.0
2006-12-06 12:50:00,67.13,67.19,67.02,67.02,32100.0,46.129,46.1703,46.0534,46.0534,32100.0
2006-12-06 13:00:00,67.02,67.03,66.93,66.98,23000.0,46.0534,46.0603,45.9916,46.026,23000.0
2006-12-06 13:10:00,66.99,67.01,66.8,66.83,22500.0,46.0328,46.0466,45.9023,45.9229,22500.0
2006-12-06 13:20:00,66.83,66.87,66.8,66.81,13700.0,45.9229,45.9504,45.9023,45.9091,13700.0
2006-12-06 13:30:00,66.84,66.84,66.71,66.8,38800.0,45.9298,45.9298,45.8404,45.9023,38800.0
2006-12-06 13:40:00,66.81,66.94,66.79,66.94,25200.0,45.9091,45.9985,45.8954,45.9985,25200.0
2006-12-06 13:50:00,66.92,66.96,66.82,66.86,36500.0,45.9847,46.0122,45.916,45.9435,36500.0
2006-12-06 14:00:00,66.86,66.95,66.84,66.86,39600.0,45.9435,46.0053,45.9298,45.9435,39600.0
2006-12-06 14:10:00,66.88,66.9,66.82,66.89,27400.0,45.9572,45.971,45.916,45.9641,27400.0
2006-12-06 14:20:00,66.9,66.95,66.85,66.9,78200.0,45.971,46.0053,45.9366,45.971,78200.0
2006-12-06 14:30:00,66.91,67.01,66.85,66.86,61300.0,45.9779,46.0466,45.9366,45.9435,61300.0
2006-12-06 14:40:00,66.86,66.97,66.76,66.92,45200.0,45.9435,46.0191,45.8748,45.9847,45200.0
2006-12-06 14:50:00,66.95,66.98,66.85,66.92,37000.0,46.0053,46.026,45.9366,45.9847,37000.0
2006-12-06 15:00:00,66.92,66.99,66.85,66.91,52000.0,45.9847,46.0328,45.9366,45.9779,52000.0
2006-12-06 15:10:00,66.9,66.97,66.87,66.92,37000.0,45.971,46.0191,45.9504,45.9847,37000.0
2006-12-06 15:20:00,66.9,66.93,66.82,66.92,58900.0,45.971,45.9916,45.916,45.9847,58900.0
2006-12-06 15:30:00,66.92,66.93,66.82,66.84,70700.0,45.9847,45.9916,45.916,45.9298,70700.0
2006-12-06 15:40:00,66.84,66.88,66.78,66.84,112600.0,45.9298,45.9572,45.8885,45.9298,112600.0
2006-12-06 15:50:00,66.85,66.9,66.72,66.88,95700.0,45.9366,45.971,45.8473,45.9572,95700.0
2006-12-07 09:30:00,67.15,67.17,66.96,66.97,56400.0,46.1428,46.1565,46.0122,46.0191,56400.0
2006-12-07 09:40:00,66.97,67.09,66.92,66.92,36200.0,46.0191,46.1015,45.9847,45.9847,36200.0
2006-12-07 09:50:00,66.92,66.94,66.71,66.81,29600.0,45.9847,45.9985,45.8404,45.9091,29600.0
2006-12-07 10:00:00,66.78,66.8,66.56,66.62,40600.0,45.8885,45.9023,45.7374,45.7786,40600.0
2006-12-07 10:10:00,66.62,66.69,66.51,66.56,45300.0,45.7786,45.8267,45.703,45.7374,45300.0
2006-12-07 10:20:00,66.55,66.71,66.55,66.65,49500.0,45.7305,45.8404,45.7305,45.7992,49500.0
2006-12-07 10:30:00,66.68,66.81,66.54,66.81,65300.0,45.8198,45.9091,45.7236,45.9091,65300.0
2006-12-07 10:40:00,66.81,66.95,66.69,66.78,75400.0,45.9091,46.0053,45.8267,45.8885,75400.0
2006-12-07 10:50:00,66.8,66.88,66.69,66.8,57300.0,45.9023,45.9572,45.8267,45.9023,57300.0
2006-12-07 11:00:00,66.79,66.93,66.75,66.75,25200.0,45.8954,45.9916,45.8679,45.8679,25200.0
2006-12-07 11:10:00,66.74,66.92,66.74,66.84,31200.0,45.861,45.9847,45.861,45.9298,31200.0
2006-12-07 11:20:00,66.86,66.92,66.82,66.86,21500.0,45.9435,45.9847,45.916,45.9435,21500.0
2006-12-07 11:30:00,66.84,66.89,66.78,66.85,16700.0,45.9298,45.9641,45.8885,45.9366,16700.0
2006-12-07 11:40:00,66.85,66.9,66.81,66.88,41600.0,45.9366,45.971,45.9091,45.9572,41600.0
2006-12-07 11:50:00,66.87,67.11,66.85,67.04,50400.0,45.9504,46.1153,45.9366,46.0672,50400.0
2006-12-07 12:00:00,67.04,67.29,67.03,67.18,78900.0,46.0672,46.239,46.0603,46.1634,78900.0
2006-12-07 12:10:00,67.14,67.18,67.04,67.1,35000.0,46.1359,46.1634,46.0672,46.1084,35000.0
2006-12-07 12:20:00,67.1,67.1,67.01,67.02,22300.0,46.1084,46.1084,46.0466,46.0534,22300.0
2006-12-07 12:30:00,67.02,67.02,66.88,66.9,18000.0,46.0534,46.0534,45.9572,45.971,18000.0
2006-12-07 12:40:00,66.92,66.99,66.82,66.89,19500.0,45.9847,46.0328,45.916,45.9641,19500.0
2006-12-07 12:50:00,66.9,66.92,66.86,66.88,12200.0,45.971,45.9847,45.9435,45.9572,12200.0
2006-12-07 13:00:00,66.88,66.9,66.83,66.87,18100.0,45.9572,45.971,45.9229,45.9504,18100.0
2006-12-07 13:10:00,66.87,66.93,66.85,66.93,22500.0,45.9504,45.9916,45.9366,45.9916,22500.0
2006-12-07 13:20:00,66.93,67.02,66.93,67.02,17400.0,45.9916,46.0534,45.9916,46.0534,17400.0
2006-12-07 13:30:00,67.01,67.04,66.91,67.0,40300.0,46.0466,46.0672,45.9779,46.0397,40300.0
2006-12-07 13:40:00,66.99,67.04,66.96,67.02,9900.0,46.0328,46.0672,46.0122,46.0534,9900.0
2006-12-07 13:50:00,67.02,67.17,66.97,67.1,26700.0,46.0534,46.1565,46.0191,46.1084,26700.0
2006-12-07 14:00:00,67.09,67.09,66.89,66.9,29600.0,46.1015,46.1015,45.9641,45.971,29600.0
2006-12-07 14:10:00,66.85,66.97,66.83,66.93,22800.0,45.9366,46.0191,45.9229,45.9916,22800.0
2006-12-07 14:20:00,66.91,66.96,66.76,66.78,21900.0,45.9779,46.0122,45.8748,45.8885,21900.0
2006-12-07 14:30:00,66.77,66.88,66.76,66.86,28000.0,45.8817,45.9572,45.8748,45.9435,28000.0
2006-12-07 14:40:00,66.85,67.0,66.81,66.92,23000.0,45.9366,46.0397,45.9091,45.9847,23000.0
2006-12-07 14:50:00,66.92,66.98,66.85,66.87,20200.0,45.9847,46.026,45.9366,45.9504,20200.0
2006-12-07 15:00:00,66.87,66.89,66.81,66.85,34000.0,45.9504,45.9641,45.9091,45.9366,34000.0
2006-12-07 15:10:00,66.85,66.93,66.8,66.92,35600.0,45.9366,45.9916,45.9023,45.9847,35600.0
2006-12-07 15:20:00,66.92,66.99,66.86,66.94,43000.0,45.9847,46.0328,45.9435,45.9985,43000.0
2006-12-07 15:30:00,66.94,66.99,66.86,66.94,29000.0,45.9985,46.0328,45.9435,45.9985,29000.0
2006-12-07 15:40:00,66.94,67.1,66.94,67.03,84600.0,45.9985,46.1084,45.9985,46.0603,84600.0
2006-12-07 15:50:00,67.03,67.03,66.79,66.84,54000.0,46.0603,46.0603,45.8954,45.9298,54000.0
2006-12-08 09:30:00,66.97,67.04,66.77,67.0,73300.0,46.0191,46.0672,45.8817,46.0397,73300.0
2006-12-08 09:40:00,67.01,67.17,66.8,67.01,60200.0,46.0466,46.1565,45.9023,46.0466,60200.0
2006-12-08 09:50:00,67.01,67.07,66.84,66.88,34600.0,46.0466,46.0878,45.9298,45.9572,34600.0
2006-12-08 10:00:00,66.84,66.84,66.55,66.65,58500.0,45.9298,45.9298,45.7305,45.7992,58500.0
2006-12-08 10:10:00,66.63,66.87,66.56,66.74,48400.0,45.7855,45.9504,45.7374,45.861,48400.0
2006-12-08 10:20:00,66.7,67.14,66.69,67.13,101500.0,45.8336,46.1359,45.8267,46.129,101500.0
2006-12-08 10:30:00,67.13,67.28,67.04,67.22,42800.0,46.129,46.2321,46.0672,46.1909,42800.0
2006-12-08 10:40:00,67.22,67.34,67.15,67.28,35300.0,46.1909,46.2733,46.1428,46.2321,35300.0
2006-12-08 10:50:00,67.28,67.37,67.26,67.26,25300.0,46.2321,46.294,46.2184,46.2184,25300.0
2006-12-08 11:00:00,67.27,67.4,67.24,67.4,32100.0,46.2252,46.3146,46.2046,46.3146,32100.0
2006-12-08 11:10:00,67.4,67.67,67.4,67.66,42900.0,46.3146,46.5001,46.3146,46.4932,42900.0
2006-12-08 11:20:00,67.65,67.82,67.64,67.64,73700.0,46.4864,46.6032,46.4795,46.4795,73700.0
2006-12-08 11:30:00,67.6,67.78,67.39,67.4,53800.0,46.452,46.5757,46.3077,46.3146,53800.0
2006-12-08 11:40:00,67.4,67.61,67.39,67.57,31700.0,46.3146,46.4589,46.3077,46.4314,31700.0
2006-12-08 11:50:00,67.56,67.61,67.48,67.52,23000.0,46.4245,46.4589,46.3695,46.397,23000.0
2006-12-08 12:00:00,67.52,67.63,67.49,67.57,22900.0,46.397,46.4726,46.3764,46.4314,22900.0
2006-12-08 12:10:00,67.58,67.59,67.47,67.55,21600.0,46.4383,46.4451,46.3627,46.4176,21600.0
2006-12-08 12:20:00,67.56,67.76,67.56,67.75,23400.0,46.4245,46.5619,46.4245,46.5551,23400.0
2006-12-08 12:30:00,67.75,67.8,67.6,67.61,26800.0,46.5551,46.5894,46.452,46.4589,26800.0
2006-12-08 12:40:00,67.6,67.66,67.46,67.61,27700.0,46.452,46.4932,46.3558,46.4589,27700.0
2006-12-08 12:50:00,67.59,67.63,67.53,67.57,17100.0,46.4451,46.4726,46.4039,46.4314,17100.0
2006-12-08 13:00:00,67.56,67.56,67.42,67.45,12800.0,46.4245,46.4245,46.3283,46.3489,12800.0
2006-12-08 13:10:00,67.47,67.59,67.47,67.56,17500.0,46.3627,46.4451,46.3627,46.4245,17500.0
2006-12-08 13:20:00,67.56,67.56,67.45,67.5,21800.0,46.4245,46.4245,46.3489,46.3833,21800.0
2006-12-08 13:30:00,67.5,67.64,67.45,67.59,26900.0,46.3833,46.4795,46.3489,46.4451,26900.0
2006-12-08 13:40:00,67.58,67.65,67.53,67.65,20000.0,46.4383,46.4864,46.4039,46.4864,20000.0
2006-12-08 13:50:00,67.61,67.61,67.47,67.58,19100.0,46.4589,46.4589,46.3627,46.4383,19100.0
2006-12-08 14:00:00,67.58,67.66,67.55,67.64,16800.0,46.4383,46.4932,46.4176,46.4795,16800.0
2006-12-08 14:10:00,67.62,67.69,67.49,67.5,29000.0,46.4657,46.5138,46.3764,46.3833,29000.0
2006-12-08 14:20:00,67.5,67.58,67.48,67.58,29000.0,46.3833,46.4383,46.3695,46.4383,29000.0
2006-12-08 14:30:00,67.59,67.65,67.47,67.55,38000.0,46.4451,46.4864,46.3627,46.4176,38000.0
2006-12-08 14:40:00,67.55,67.58,67.47,67.47,59200.0,46.4176,46.4383,46.3627,46.3627,59200.0
2006-12-08 14:50:00,67.49,67.55,67.44,67.53,18900.0,46.3764,46.4176,46.3421,46.4039,18900.0
2006-12-08 15:00:00,67.51,67.52,67.39,67.45,20500.0,46.3902,46.397,46.3077,46.3489,20500.0
2006-12-08 15:10:00,67.46,67.47,67.33,67.33,17400.0,46.3558,46.3627,46.2665,46.2665,17400.0
2006-12-08 15:20:00,67.33,67.39,67.3,67.33,23600.0,46.2665,46.3077,46.2458,46.2665,23600.0
2006-12-08 15:30:00,67.32,67.33,67.13,67.15,33400.0,46.2596,46.2665,46.129,46.1428,33400.0
2006-12-08 15:40:00,67.16,67.18,67.06,67.06,27000.0,46.1496,46.1634,46.0809,46.0809,27000.0
2006-12-08 15:50:00,67.06,67.21,67.01,67.05,67900.0,46.0809,46.184,46.0466,46.0741,67900.0
2006-12-11 09:30:00,66.85,67.15,66.85,66.99,119800.0,45.9366,46.1428,45.9366,46.0328,119800.0
2006-12-11 09:40:00,66.99,67.11,66.91,67.05,75000.0,46.0328,46.1153,45.9779,46.0741,75000.0
2006-12-11 09:50:00,67.06,67.45,67.03,67.25,92700.0,46.0809,46.3489,46.0603,46.2115,92700.0
2006-12-11 10:00:00,67.27,67.59,67.18,67.5,54800.0,46.2252,46.4451,46.1634,46.3833,54800.0
2006-12-11 10:10:00,67.5,67.77,67.47,67.64,55500.0,46.3833,46.5688,46.3627,46.4795,55500.0
2006-12-11 10:20:00,67.69,67.71,67.5,67.62,41600.0,46.5138,46.5276,46.3833,46.4657,41600.0
2006-12-11 10:30:00,67.59,67.62,67.5,67.55,30600.0,46.4451,46.4657,46.3833,46.4176,30600.0
2006-12-11 10:40:00,67.55,67.55,67.41,67.53,34100.0,46.4176,46.4176,46.3214,46.4039,34100.0
2006-12-11 10:50:00,67.52,67.52,67.31,67.39,27800.0,46.397,46.397,46.2527,46.3077,27800.0
2006-12-11 11:00:00,67.37,67.47,67.31,67.33,24500.0,46.294,46.3627,46.2527,46.2665,24500.0
2006-12-11 11:10:00,67.34,67.4,67.33,67.38,11700.0,46.2733,46.3146,46.2665,46.3008,11700.0
2006-12-11 11:20:00,67.39,67.45,67.36,67.36,26400.0,46.3077,46.3489,46.2871,46.2871,26400.0
2006-12-11 11:30:00,67.38,67.42,67.32,67.34,33800.0,46.3008,46.3283,46.2596,46.2733,33800.0
2006-12-11 11:40:00,67.35,67.39,67.25,67.25,18400.0,46.2802,46.3077,46.2115,46.2115,18400.0
2006-12-11 11:50:00,67.27,67.38,67.25,67.28,30700.0,46.2252,46.3008,46.2115,46.2321,30700.0
2006-12-11 12:00:00,67.27,67.34,67.21,67.21,25500.0,46.2252,46.2733,46.184,46.184,25500.0
2006-12-11 12:10:00,67.21,67.3,67.17,67.22,17900.0,46.184,46.2458,46.1565,46.1909,17900.0
2006-12-11 12:20:00,67.21,67.28,67.18,67.21,18000.0,46.184,46.2321,46.1634,46.184,18000.0
2006-12-11 12:30:00,67.2,67.3,67.17,67.22,41400.0,46.1771,46.2458,46.1565,46.1909,41400.0
2006-12-11 12:40:00,67.24,67.37,67.2,67.36,20600.0,46.2046,46.294,46.1771,46.2871,20600.0
2006-12-11 12:50:00,67.34,67.4,67.2,67.22,12500.0,46.2733,46.3146,46.1771,46.1909,12500.0
2006-12-11 13:00:00,67.2,67.25,67.11,67.22,40800.0,46.1771,46.2115,46.1153,46.1909,40800.0
2006-12-11 13:10:00,67.23,67.26,67.2,67.23,20900.0,46.1977,46.2184,46.1771,46.1977,20900.0
2006-12-11 13:20:00,67.25,67.28,67.2,67.22,26000.0,46.2115,46.2321,46.1771,46.1909,26000.0
2006-12-11 13:30:00,67.22,67.3,67.18,67.3,13600.0,46.1909,46.2458,46.1634,46.2458,13600.0
2006-12-11 13:40:00,67.27,67.32,67.25,67.31,25200.0,46.2252,46.2596,46.2115,46.2527,25200.0
2006-12-11 13:50:00,67.3,67.3,67.19,67.19,17400.0,46.2458,46.2458,46.1703,46.1703,17400.0
2006-12-11 14:00:00,67.2,67.34,67.18,67.32,13000.0,46.1771,46.2733,46.1634,46.2596,13000.0
2006-12-11 14:10:00,67.3,67.45,67.27,67.41,58900.0,46.2458,46.3489,46.2252,46.3214,58900.0
2006-12-11 14:20:00,67.4,67.54,67.4,67.44,38500.0,46.3146,46.4108,46.3146,46.3421,38500.0
2006-12-11 14:30:00,67.44,67.46,67.37,67.4,35100.0,46.3421,46.3558,46.294,46.3146,35100.0
2006-12-11 14:40:00,67.4,67.44,67.31,67.44,27300.0,46.3146,46.3421,46.2527,46.3421,27300.0
2006-12-11 14:50:00,67.45,67.51,67.33,67.33,34000.0,46.3489,46.3902,46.2665,46.2665,34000.0
2006-12-11 15:00:00,67.33,67.35,67.25,67.29,34100.0,46.2665,46.2802,46.2115,46.239,34100.0
2006-12-11 15:10:00,67.28,67.3,67.2,67.25,49200.0,46.2321,46.2458,46.1771,46.2115,49200.0
2006-12-11 15:20:00,67.25,67.25,67.17,67.17,29000.0,46.2115,46.2115,46.1565,46.1565,29000.0
2006-12-11 15:30:00,67.18,67.18,67.02,67.05,34100.0,46.1634,46.1634,46.0534,46.0741,34100.0
2006-12-11 15:40:00,67.05,67.1,66.98,66.99,51600.0,46.0741,46.1084,46.026,46.0328,51600.0
2006-12-11 15:50:00,67.0,67.08,66.94,66.96,55600.0,46.0397,46.0947,45.9985,46.0122,55600.0
2006-12-12 09:30:00,66.94,66.94,66.35,66.56,106500.0,45.9985,45.9985,45.593,45.7374,106500.0
2006-12-12 09:40:00,66.54,66.97,66.48,66.89,95900.0,45.7236,46.0191,45.6824,45.9641,95900.0
2006-12-12 09:50:00,66.9,67.19,66.5,66.51,87600.0,45.971,46.1703,45.6961,45.703,87600.0
2006-12-12 10:00:00,66.52,66.61,66.4,66.4,49700.0,45.7099,45.7717,45.6274,45.6274,49700.0
2006-12-12 10:10:00,66.39,66.49,66.33,66.45,26600.0,45.6205,45.6892,45.5793,45.6618,26600.0
2006-12-12 10:20:00,66.45,66.56,66.39,66.5,62400.0,45.6618,45.7374,45.6205,45.6961,62400.0
2006-12-12 10:30:00,66.5,66.82,66.46,66.76,28500.0,45.6961,45.916,45.6686,45.8748,28500.0
2006-12-12 10:40:00,66.73,66.73,66.46,66.52,25800.0,45.8542,45.8542,45.6686,45.7099,25800.0
2006-12-12 10:50:00,66.52,66.55,66.35,66.38,44600.0,45.7099,45.7305,45.593,45.6137,44600.0
2006-12-12 11:00:00,66.39,66.43,66.32,66.34,34000.0,45.6205,45.648,45.5724,45.5862,34000.0
2006-12-12 11:10:00,66.32,66.34,66.28,66.31,25800.0,45.5724,45.5862,45.5449,45.5656,25800.0
2006-12-12 11:20:00,66.3,66.39,66.3,66.31,17100.0,45.5587,45.6205,45.5587,45.5656,17100.0
2006-12-12 11:30:00,66.32,66.35,66.04,66.05,46100.0,45.5724,45.593,45.38,45.3869,46100.0
2006-12-12 11:40:00,66.05,66.16,66.02,66.04,37400.0,45.3869,45.4625,45.3663,45.38,37400.0
2006-12-12 11:50:00,66.02,66.04,65.89,65.92,42400.0,45.3663,45.38,45.277,45.2976,42400.0
2006-12-12 12:00:00,65.92,66.01,65.85,65.87,57200.0,45.2976,45.3594,45.2495,45.2632,57200.0
2006-12-12 12:10:00,65.87,66.12,65.75,66.06,52800.0,45.2632,45.435,45.1808,45.3938,52800.0
2006-12-12 12:20:00,66.05,66.27,65.99,66.25,55300.0,45.3869,45.5381,45.3457,45.5243,55300.0
2006-12-12 12:30:00,66.25,66.42,66.14,66.24,27000.0,45.5243,45.6411,45.4487,45.5175,27000.0
2006-12-12 12:40:00,66.25,66.45,66.14,66.36,22800.0,45.5243,45.6618,45.4487,45.5999,22800.0
2006-12-12 12:50:00,66.36,66.42,66.25,66.3,13700.0,45.5999,45.6411,45.5243,45.5587,13700.0
2006-12-12 13:00:00,66.31,66.43,66.27,66.33,13300.0,45.5656,45.648,45.5381,45.5793,13300.0
2006-12-12 13:10:00,66.34,66.35,66.25,66.25,13100.0,45.5862,45.593,45.5243,45.5243,13100.0
2006-12-12 13:20:00,66.22,66.29,66.19,66.27,16500.0,45.5037,45.5518,45.4831,45.5381,16500.0
2006-12-12 13:30:00,66.3,66.42,66.29,66.36,16400.0,45.5587,45.6411,45.5518,45.5999,16400.0
2006-12-12 13:40:00,66.36,66.41,66.25,66.25,11900.0,45.5999,45.6343,45.5243,45.5243,11900.0
2006-12-12 13:50:00,66.22,66.35,66.22,66.33,10900.0,45.5037,45.593,45.5037,45.5793,10900.0
2006-12-12 14:00:00,66.33,66.44,66.27,66.43,19400.0,45.5793,45.6549,45.5381,45.648,19400.0
2006-12-12 14:10:00,66.41,66.43,66.23,66.43,37100.0,45.6343,45.648,45.5106,45.648,37100.0
2006-12-12 14:20:00,66.39,66.6,66.3,66.3,35400.0,45.6205,45.7648,45.5587,45.5587,35400.0
2006-12-12 14:30:00,66.32,66.46,66.13,66.15,32700.0,45.5724,45.6686,45.4419,45.4556,32700.0
2006-12-12 14:40:00,66.13,66.4,66.13,66.22,28600.0,45.4419,45.6274,45.4419,45.5037,28600.0
2006-12-12 14:50:00,66.26,66.38,66.2,66.31,21600.0,45.5312,45.6137,45.49,45.5656,21600.0
2006-12-12 15:00:00,66.34,66.4,66.26,66.34,22600.0,45.5862,45.6274,45.5312,45.5862,22600.0
2006-12-12 15:10:00,66.33,66.4,66.29,66.3,18000.0,45.5793,45.6274,45.5518,45.5587,18000.0
2006-12-12 15:20:00,66.3,66.33,66.17,66.25,34800.0,45.5587,45.5793,45.4694,45.5243,34800.0
2006-12-12 15:30:00,66.25,66.4,66.19,66.31,50500.0,45.5243,45.6274,45.4831,45.5656,50500.0
2006-12-12 15:40:00,66.32,66.42,66.25,66.39,52800.0,45.5724,45.6411,45.5243,45.6205,52800.0
2006-12-12 15:50:00,66.39,66.39,66.21,66.26,89200.0,45.6205,45.6205,45.4968,45.5312,89200.0
2006-12-13 09:30:00,66.84,67.26,66.72,66.72,116800.0,45.9298,46.2184,45.8473,45.8473,116800.0
2006-12-13 09:40:00,66.74,66.79,66.3,66.48,71800.0,45.861,45.8954,45.5587,45.6824,71800.0
2006-12-13 09:50:00,66.44,66.61,66.37,66.47,55400.0,45.6549,45.7717,45.6068,45.6755,55400.0
2006-12-13 10:00:00,66.47,66.49,66.25,66.25,49100.0,45.6755,45.6892,45.5243,45.5243,49100.0
2006-12-13 10:10:00,66.26,66.36,66.19,66.25,82400.0,45.5312,45.5999,45.4831,45.5243,82400.0
2006-12-13 10:20:00,66.29,66.45,66.23,66.45,75900.0,45.5518,45.6618,45.5106,45.6618,75900.0
2006-12-13 10:30:00,66.44,66.44,66.2,66.27,67000.0,45.6549,45.6549,45.49,45.5381,67000.0
2006-12-13 10:40:00,66.31,66.47,66.28,66.47,37400.0,45.5656,45.6755,45.5449,45.6755,37400.0
2006-12-13 10:50:00,66.47,66.76,66.46,66.67,70700.0,45.6755,45.8748,45.6686,45.8129,70700.0
2006-12-13 11:00:00,66.7,66.76,66.63,66.7,29600.0,45.8336,45.8748,45.7855,45.8336,29600.0
2006-12-13 11:10:00,66.71,66.8,66.71,66.8,16900.0,45.8404,45.9023,45.8404,45.9023,16900.0
2006-12-13 11:20:00,66.8,66.81,66.68,66.69,23600.0,45.9023,45.9091,45.8198,45.8267,23600.0
2006-12-13 11:30:00,66.69,66.69,66.47,66.5,42600.0,45.8267,45.8267,45.6755,45.6961,42600.0
2006-12-13 11:40:00,66.5,66.57,66.48,66.52,16700.0,45.6961,45.7442,45.6824,45.7099,16700.0
2006-12-13 11:50:00,66.52,66.52,66.41,66.46,25100.0,45.7099,45.7099,45.6343,45.6686,25100.0
2006-12-13 12:00:00,66.47,66.52,66.35,66.45,31900.0,45.6755,45.7099,45.593,45.6618,31900.0
2006-12-13 12:10:00,66.4,66.46,66.36,66.42,19000.0,45.6274,45.6686,45.5999,45.6411,19000.0
2006-12-13 12:20:00,66.41,66.46,66.38,66.46,10400.0,45.6343,45.6686,45.6137,45.6686,10400.0
2006-12-13 12:30:00,66.46,66.47,66.4,66.41,8700.0,45.6686,45.6755,45.6274,45.6343,8700.0
2006-12-13 12:40:00,66.38,66.48,66.38,66.41,42300.0,45.6137,45.6824,45.6137,45.6343,42300.0
2006-12-13 12:50:00,66.43,66.48,66.41,66.47,10500.0,45.648,45.6824,45.6343,45.6755,10500.0
2006-12-13 13:00:00,66.48,66.48,66.39,66.42,25100.0,45.6824,45.6824,45.6205,45.6411,25100.0
2006-12-13 13:10:00,66.42,66.47,66.36,66.38,25100.0,45.6411,45.6755,45.5999,45.6137,25100.0
2006-12-13 13:20:00,66.38,66.5,66.38,66.46,16400.0,45.6137,45.6961,45.6137,45.6686,16400.0
2006-12-13 13:30:00,66.46,66.51,66.37,66.37,21200.0,45.6686,45.703,45.6068,45.6068,21200.0
2006-12-13 13:40:00,66.36,66.45,66.36,66.42,15000.0,45.5999,45.6618,45.5999,45.6411,15000.0
2006-12-13 13:50:00,66.42,66.51,66.39,66.5,10600.0,45.6411,45.703,45.6205,45.6961,10600.0
2006-12-13 14:00:00,66.5,66.61,66.48,66.59,25000.0,45.6961,45.7717,45.6824,45.758,25000.0
2006-12-13 14:10:00,66.6,66.66,66.56,66.63,8700.0,45.7648,45.8061,45.7374,45.7855,8700.0
2006-12-13 14:20:00,66.63,66.72,66.58,66.66,22900.0,45.7855,45.8473,45.7511,45.8061,22900.0
2006-12-13 14:30:00,66.64,66.75,66.6,66.75,30000.0,45.7923,45.8679,45.7648,45.8679,30000.0
2006-12-13 14:40:00,66.74,66.76,66.66,66.72,23900.0,45.861,45.8748,45.8061,45.8473,23900.0
2006-12-13 14:50:00,66.72,66.79,66.66,66.75,19600.0,45.8473,45.8954,45.8061,45.8679,19600.0
2006-12-13 15:00:00,66.72,66.84,66.66,66.81,21100.0,45.8473,45.9298,45.8061,45.9091,21100.0
2006-12-13 15:10:00,66.79,66.79,66.66,66.71,16100.0,45.8954,45.8954,45.8061,45.8404,16100.0
2006-12-13 15:20:00,66.71,66.78,66.66,66.71,18600.0,45.8404,45.8885,45.8061,45.8404,18600.0
2006-12-13 15:30:00,66.71,66.78,66.68,66.77,28300.0,45.8404,45.8885,45.8198,45.8817,28300.0
2006-12-13 15:40:00,66.78,66.79,66.71,66.78,48800.0,45.8885,45.8954,45.8404,45.8885,48800.0
2006-12-13 15:50:00,66.79,66.86,66.79,66.82,78700.0,45.8954,45.9435,45.8954,45.916,78700.0
2006-12-14 09:30:00,67.13,67.55,67.13,67.4,73500.0,46.129,46.4176,46.129,46.3146,73500.0
2006-12-14 09:40:00,67.45,67.53,67.18,67.46,81400.0,46.3489,46.4039,46.1634,46.3558,81400.0
2006-12-14 09:50:00,67.45,67.96,67.41,67.81,99500.0,46.3489,46.6994,46.3214,46.5963,99500.0
2006-12-14 10:00:00,67.85,68.3,67.84,68.3,175000.0,46.6238,46.933,46.6169,46.933,175000.0
2006-12-14 10:10:00,68.3,68.43,68.13,68.19,101000.0,46.933,47.0223,46.8162,46.8574,101000.0
2006-12-14 10:20:00,68.21,68.35,68.07,68.34,58700.0,46.8712,46.9674,46.775,46.9605,58700.0
2006-12-14 10:30:00,68.34,68.35,68.16,68.34,63400.0,46.9605,46.9674,46.8368,46.9605,63400.0
2006-12-14 10:40:00,68.29,68.32,68.18,68.23,62300.0,46.9261,46.9468,46.8505,46.8849,62300.0
2006-12-14 10:50:00,68.23,68.35,68.15,68.34,49600.0,46.8849,46.9674,46.8299,46.9605,49600.0
2006-12-14 11:00:00,68.34,68.45,68.24,68.3,75400.0,46.9605,47.0361,46.8918,46.933,75400.0
2006-12-14 11:10:00,68.27,68.35,68.17,68.29,28100.0,46.9124,46.9674,46.8437,46.9261,28100.0
2006-12-14 11:20:00,68.3,68.3,68.17,68.24,29000.0,46.933,46.933,46.8437,46.8918,29000.0
2006-12-14 11:30:00,68.19,68.36,68.18,68.33,72800.0,46.8574,46.9742,46.8505,46.9536,72800.0
2006-12-14 11:40:00,68.36,68.5,68.3,68.49,35700.0,46.9742,47.0704,46.933,47.0636,35700.0
2006-12-14 11:50:00,68.5,68.75,68.5,68.7,87400.0,47.0704,47.2422,47.0704,47.2079,87400.0
2006-12-14 12:00:00,68.72,68.82,68.64,68.72,136200.0,47.2216,47.2903,47.1666,47.2216,136200.0
2006-12-14 12:10:00,68.73,68.82,68.55,68.57,74200.0,47.2285,47.2903,47.1048,47.1185,74200.0
2006-12-14 12:20:00,68.59,68.59,68.49,68.55,18500.0,47.1323,47.1323,47.0636,47.1048,18500.0
2006-12-14 12:30:00,68.51,68.76,68.51,68.74,31300.0,47.0773,47.2491,47.0773,47.2354,31300.0
2006-12-14 12:40:00,68.72,68.72,68.62,68.65,16500.0,47.2216,47.2216,47.1529,47.1735,16500.0
2006-12-14 12:50:00,68.64,68.69,68.56,68.65,15100.0,47.1666,47.201,47.1117,47.1735,15100.0
2006-12-14 13:00:00,68.64,68.67,68.55,68.62,24300.0,47.1666,47.1873,47.1048,47.1529,24300.0
2006-12-14 13:10:00,68.61,68.68,68.59,68.68,16100.0,47.146,47.1941,47.1323,47.1941,16100.0
2006-12-14 13:20:00,68.67,68.68,68.58,68.62,22100.0,47.1873,47.1941,47.1254,47.1529,22100.0
2006-12-14 13:30:00,68.61,68.7,68.5,68.5,26500.0,47.146,47.2079,47.0704,47.0704,26500.0
2006-12-14 13:40:00,68.5,68.59,68.37,68.38,32800.0,47.0704,47.1323,46.9811,46.988,32800.0
2006-12-14 13:50:00,68.39,68.53,68.34,68.47,23000.0,46.9949,47.0911,46.9605,47.0498,23000.0
2006-12-14 14:00:00,68.49,68.56,68.43,68.48,35300.0,47.0636,47.1117,47.0223,47.0567,35300.0
2006-12-14 14:10:00,68.48,68.58,68.43,68.44,34000.0,47.0567,47.1254,47.0223,47.0292,34000.0
2006-12-14 14:20:00,68.44,68.52,68.42,68.49,27500.0,47.0292,47.0842,47.0155,47.0636,27500.0
2006-12-14 14:30:00,68.49,68.7,68.46,68.62,46100.0,47.0636,47.2079,47.043,47.1529,46100.0
2006-12-14 14:40:00,68.67,68.75,68.63,68.73,61100.0,47.1873,47.2422,47.1598,47.2285,61100.0
2006-12-14 14:50:00,68.75,68.88,68.75,68.88,44900.0,47.2422,47.3316,47.2422,47.3316,44900.0
2006-12-14 15:00:00,68.88,68.93,68.82,68.92,62800.0,47.3316,47.3659,47.2903,47.359,62800.0
2006-12-14 15:10:00,68.92,68.95,68.85,68.9,57700.0,47.359,47.3797,47.3109,47.3453,57700.0
2006-12-14 15:20:00,68.9,68.92,68.87,68.9,80600.0,47.3453,47.359,47.3247,47.3453,80600.0
2006-12-14 15:30:00,68.9,69.04,68.88,69.03,84100.0,47.3453,47.4415,47.3316,47.4346,84100.0
2006-12-14 15:40:00,69.01,69.3,69.01,69.24,170500.0,47.4209,47.6202,47.4209,47.5789,170500.0
2006-12-14 15:50:00,69.25,69.3,69.2,69.26,305200.0,47.5858,47.6202,47.5515,47.5927,305200.0
2006-12-15 09:30:00,69.45,70.07,69.4,70.01,394100.0,47.7232,48.1493,47.6889,48.1081,394100.0
2006-12-15 09:40:00,70.0,70.14,69.7,69.92,150800.0,48.1012,48.1974,47.895,48.0462,150800.0
2006-12-15 09:50:00,69.89,70.34,69.88,70.28,142900.0,48.0256,48.3348,48.0187,48.2936,142900.0
2006-12-15 10:00:00,70.28,70.38,70.0,70.12,111500.0,48.2936,48.3623,48.1012,48.1836,111500.0
2006-12-15 10:10:00,70.11,70.13,70.0,70.04,73200.0,48.1768,48.1905,48.1012,48.1287,73200.0
2006-12-15 10:20:00,70.04,70.08,69.98,70.08,81900.0,48.1287,48.1562,48.0874,48.1562,81900.0
2006-12-15 10:30:00,70.09,70.09,69.86,70.03,82900.0,48.163,48.163,48.005,48.1218,82900.0
2006-12-15 10:40:00,70.05,70.05,69.87,69.9,46400.0,48.1355,48.1355,48.0118,48.0325,46400.0
2006-12-15 10:50:00,69.9,70.02,69.89,70.0,47400.0,48.0325,48.1149,48.0256,48.1012,47400.0
2006-12-15 11:00:00,70.0,70.02,69.92,70.0,66800.0,48.1012,48.1149,48.0462,48.1012,66800.0
2006-12-15 11:10:00,69.99,70.02,69.98,70.01,41900.0,48.0943,48.1149,48.0874,48.1081,41900.0
2006-12-15 11:20:00,70.0,70.05,69.96,69.97,40300.0,48.1012,48.1355,48.0737,48.0806,40300.0
2006-12-15 11:30:00,69.98,70.05,69.96,69.99,43600.0,48.0874,48.1355,48.0737,48.0943,43600.0
2006-12-15 11:40:00,70.0,70.01,69.97,69.99,17000.0,48.1012,48.1081,48.0806,48.0943,17000.0
2006-12-15 11:50:00,70.0,70.09,69.91,70.08,38200.0,48.1012,48.163,48.0393,48.1562,38200.0
2006-12-15 12:00:00,70.06,70.07,69.91,69.97,24000.0,48.1424,48.1493,48.0393,48.0806,24000.0
2006-12-15 12:10:00,70.0,70.04,69.96,70.01,34000.0,48.1012,48.1287,48.0737,48.1081,34000.0
2006-12-15 12:20:00,70.02,70.03,69.86,69.91,71400.0,48.1149,48.1218,48.005,48.0393,71400.0
2006-12-15 12:30:00,69.9,69.98,69.84,69.95,46300.0,48.0325,48.0874,47.9912,48.0668,46300.0
2006-12-15 12:40:00,69.96,69.99,69.91,69.97,18900.0,48.0737,48.0943,48.0393,48.0806,18900.0
2006-12-15 12:50:00,69.98,70.02,69.96,70.0,22300.0,48.0874,48.1149,48.0737,48.1012,22300.0
2006-12-15 13:00:00,69.98,69.99,69.91,69.94,16000.0,48.0874,48.0943,48.0393,48.06,16000.0
2006-12-15 13:10:00,69.93,70.02,69.88,70.02,32800.0,48.0531,48.1149,48.0187,48.1149,32800.0
2006-12-15 13:20:00,70.02,70.08,69.95,70.07,24300.0,48.1149,48.1562,48.0668,48.1493,24300.0
2006-12-15 13:30:00,70.04,70.08,69.95,69.99,40600.0,48.1287,48.1562,48.0668,48.0943,40600.0
2006-12-15 13:40:00,70.0,70.01,69.75,69.77,34000.0,48.1012,48.1081,47.9294,47.9431,34000.0
2006-12-15 13:50:00,69.79,69.93,69.71,69.71,53600.0,47.9569,48.0531,47.9019,47.9019,53600.0
2006-12-15 14:00:00,69.71,69.81,69.61,69.75,45200.0,47.9019,47.9706,47.8332,47.9294,45200.0
2006-12-15 14:10:00,69.72,69.76,69.7,69.74,27600.0,47.9088,47.9363,47.895,47.9225,27600.0
2006-12-15 14:20:00,69.73,69.79,69.72,69.75,25100.0,47.9156,47.9569,47.9088,47.9294,25100.0
2006-12-15 14:30:00,69.75,69.86,69.72,69.82,40500.0,47.9294,48.005,47.9088,47.9775,40500.0
2006-12-15 14:40:00,69.8,69.81,69.73,69.75,25500.0,47.9637,47.9706,47.9156,47.9294,25500.0
2006-12-15 14:50:00,69.75,69.78,69.71,69.77,50200.0,47.9294,47.95,47.9019,47.9431,50200.0
2006-12-15 15:00:00,69.75,69.77,69.68,69.7,30300.0,47.9294,47.9431,47.8813,47.895,30300.0
2006-12-15 15:10:00,69.7,69.7,69.65,69.68,33600.0,47.895,47.895,47.8607,47.8813,33600.0
2006-12-15 15:20:00,69.68,69.68,69.57,69.66,42400.0,47.8813,47.8813,47.8057,47.8675,42400.0
2006-12-15 15:30:00,69.66,69.7,69.56,69.57,47300.0,47.8675,47.895,47.7988,47.8057,47300.0
2006-12-15 15:40:00,69.57,69.57,69.45,69.49,60600.0,47.8057,47.8057,47.7232,47.7507,60600.0
2006-12-15 15:50:00,69.48,69.48,69.3,69.43,110200.0,47.7439,47.7439,47.6202,47.7095,110200.0
2006-12-18 09:30:00,69.39,69.42,69.11,69.26,86800.0,47.682,47.7026,47.4896,47.5927,86800.0
2006-12-18 09:40:00,69.27,69.35,68.86,68.87,42100.0,47.5996,47.6545,47.3178,47.3247,42100.0
2006-12-18 09:50:00,68.85,69.7,68.68,68.78,119900.0,47.3109,47.895,47.1941,47.2628,119900.0
2006-12-18 10:00:00,68.77,69.1,68.72,68.74,70000.0,47.256,47.4827,47.2216,47.2354,70000.0
2006-12-18 10:10:00,68.72,68.73,68.48,68.48,40300.0,47.2216,47.2285,47.0567,47.0567,40300.0
2006-12-18 10:20:00,68.48,68.49,68.33,68.33,49700.0,47.0567,47.0636,46.9536,46.9536,49700.0
2006-12-18 10:30:00,68.33,68.35,68.16,68.32,74600.0,46.9536,46.9674,46.8368,46.9468,74600.0
2006-12-18 10:40:00,68.31,68.48,68.27,68.46,66300.0,46.9399,47.0567,46.9124,47.043,66300.0
2006-12-18 10:50:00,68.44,68.65,68.43,68.54,40600.0,47.0292,47.1735,47.0223,47.0979,40600.0
2006-12-18 11:00:00,68.52,68.52,68.43,68.46,31400.0,47.0842,47.0842,47.0223,47.043,31400.0
2006-12-18 11:10:00,68.47,68.81,68.45,68.69,45000.0,47.0498,47.2835,47.0361,47.201,45000.0
2006-12-18 11:20:00,68.68,68.81,68.66,68.7,27900.0,47.1941,47.2835,47.1804,47.2079,27900.0
2006-12-18 11:30:00,68.68,68.71,68.41,68.41,27800.0,47.1941,47.2147,47.0086,47.0086,27800.0
2006-12-18 11:40:00,68.41,68.42,68.25,68.35,45400.0,47.0086,47.0155,46.8987,46.9674,45400.0
2006-12-18 11:50:00,68.37,68.4,68.25,68.27,20900.0,46.9811,47.0017,46.8987,46.9124,20900.0
2006-12-18 12:00:00,68.26,68.32,68.16,68.24,23300.0,46.9055,46.9468,46.8368,46.8918,23300.0
2006-12-18 12:10:00,68.22,68.24,68.02,68.05,33500.0,46.878,46.8918,46.7406,46.7612,33500.0
2006-12-18 12:20:00,68.03,68.2,68.02,68.2,26000.0,46.7475,46.8643,46.7406,46.8643,26000.0
2006-12-18 12:30:00,68.21,68.31,68.21,68.24,15800.0,46.8712,46.9399,46.8712,46.8918,15800.0
2006-12-18 12:40:00,68.25,68.25,68.16,68.22,18900.0,46.8987,46.8987,46.8368,46.878,18900.0
2006-12-18 12:50:00,68.25,68.25,68.18,68.18,15500.0,46.8987,46.8987,46.8505,46.8505,15500.0
2006-12-18 13:00:00,68.17,68.23,68.14,68.21,18200.0,46.8437,46.8849,46.8231,46.8712,18200.0
2006-12-18 13:10:00,68.21,68.22,68.1,68.14,16100.0,46.8712,46.878,46.7956,46.8231,16100.0
2006-12-18 13:20:00,68.13,68.22,68.13,68.2,16100.0,46.8162,46.878,46.8162,46.8643,16100.0
2006-12-18 13:30:00,68.2,68.21,68.16,68.19,20400.0,46.8643,46.8712,46.8368,46.8574,20400.0
2006-12-18 13:40:00,68.18,68.34,68.17,68.31,25600.0,46.8505,46.9605,46.8437,46.9399,25600.0
2006-12-18 13:50:00,68.32,68.35,68.22,68.35,19000.0,46.9468,46.9674,46.878,46.9674,19000.0
2006-12-18 14:00:00,68.34,68.37,68.3,68.32,17400.0,46.9605,46.9811,46.933,46.9468,17400.0
2006-12-18 14:10:00,68.31,68.35,68.23,68.31,16500.0,46.9399,46.9674,46.8849,46.9399,16500.0
2006-12-18 14:20:00,68.31,68.36,68.18,68.21,21000.0,46.9399,46.9742,46.8505,46.8712,21000.0
2006-12-18 14:30:00,68.21,68.27,68.18,68.24,10600.0,46.8712,46.9124,46.8505,46.8918,10600.0
2006-12-18 14:40:00,68.26,68.27,68.15,68.16,20500.0,46.9055,46.9124,46.8299,46.8368,20500.0
2006-12-18 14:50:00,68.16,68.16,68.07,68.12,22800.0,46.8368,46.8368,46.775,46.8093,22800.0
2006-12-18 15:00:00,68.1,68.15,68.03,68.05,24000.0,46.7956,46.8299,46.7475,46.7612,24000.0
2006-12-18 15:10:00,68.03,68.07,68.02,68.02,34700.0,46.7475,46.775,46.7406,46.7406,34700.0
2006-12-18 15:20:00,68.03,68.1,68.01,68.05,39100.0,46.7475,46.7956,46.7337,46.7612,39100.0
2006-12-18 15:30:00,68.05,68.1,68.03,68.06,31200.0,46.7612,46.7956,46.7475,46.7681,31200.0
2006-12-18 15:40:00,68.06,68.12,68.01,68.12,119500.0,46.7681,46.8093,46.7337,46.8093,119500.0
2006-12-18 15:50:00,68.1,68.31,68.08,68.26,106900.0,46.7956,46.9399,46.7818,46.9055,106900.0
2006-12-19 09:30:00,69.42,69.5,68.32,68.36,200000.0,47.7026,47.7576,46.9468,46.9742,200000.0
2006-12-19 09:40:00,68.36,68.54,68.03,68.38,154700.0,46.9742,47.0979,46.7475,46.988,154700.0
2006-12-19 09:50:00,68.34,68.75,68.33,68.63,130100.0,46.9605,47.2422,46.9536,47.1598,130100.0
2006-12-19 10:00:00,68.63,68.64,68.37,68.37,69900.0,47.1598,47.1666,46.9811,46.9811,69900.0
2006-12-19 10:10:00,68.37,68.51,68.23,68.44,82400.0,46.9811,47.0773,46.8849,47.0292,82400.0
2006-12-19 10:20:00,68.44,68.5,68.37,68.47,80500.0,47.0292,47.0704,46.9811,47.0498,80500.0
2006-12-19 10:30:00,68.46,68.47,68.0,68.0,67700.0,47.043,47.0498,46.7269,46.7269,67700.0
2006-12-19 10:40:00,67.95,68.01,67.9,67.96,65400.0,46.6925,46.7337,46.6581,46.6994,65400.0
2006-12-19 10:50:00,67.97,68.14,67.96,68.12,58100.0,46.7062,46.8231,46.6994,46.8093,58100.0
2006-12-19 11:00:00,68.15,68.37,68.14,68.26,29700.0,46.8299,46.9811,46.8231,46.9055,29700.0
2006-12-19 11:10:00,68.28,68.4,68.2,68.2,111000.0,46.9193,47.0017,46.8643,46.8643,111000.0
2006-12-19 11:20:00,68.2,68.3,68.2,68.28,16600.0,46.8643,46.933,46.8643,46.9193,16600.0
2006-12-19 11:30:00,68.28,68.54,68.24,68.45,56200.0,46.9193,47.0979,46.8918,47.0361,56200.0
2006-12-19 11:40:00,68.44,68.48,68.37,68.4,31300.0,47.0292,47.0567,46.9811,47.0017,31300.0
2006-12-19 11:50:00,68.4,68.47,68.2,68.32,54500.0,47.0017,47.0498,46.8643,46.9468,54500.0
2006-12-19 12:00:00,68.36,68.55,68.32,68.48,46800.0,46.9742,47.1048,46.9468,47.0567,46800.0
2006-12-19 12:10:00,68.48,68.55,68.36,68.39,30500.0,47.0567,47.1048,46.9742,46.9949,30500.0
2006-12-19 12:20:00,68.38,68.55,68.28,68.51,50000.0,46.988,47.1048,46.9193,47.0773,50000.0
2006-12-19 12:30:00,68.53,68.79,68.53,68.65,46900.0,47.0911,47.2697,47.0911,47.1735,46900.0
2006-12-19 12:40:00,68.67,68.8,68.66,68.78,38900.0,47.1873,47.2766,47.1804,47.2628,38900.0
2006-12-19 12:50:00,68.75,68.8,68.61,68.67,37900.0,47.2422,47.2766,47.146,47.1873,37900.0
2006-12-19 13:00:00,68.7,68.81,68.69,68.69,47000.0,47.2079,47.2835,47.201,47.201,47000.0
2006-12-19 13:10:00,68.71,68.85,68.71,68.84,41900.0,47.2147,47.3109,47.2147,47.3041,41900.0
2006-12-19 13:20:00,68.84,69.01,68.84,68.98,45900.0,47.3041,47.4209,47.3041,47.4003,45900.0
2006-12-19 13:30:00,68.98,69.14,68.91,68.91,55800.0,47.4003,47.5102,47.3522,47.3522,55800.0
2006-12-19 13:40:00,68.92,69.08,68.92,68.99,72500.0,47.359,47.469,47.359,47.4071,72500.0
2006-12-19 13:50:00,68.99,69.08,68.97,69.07,36400.0,47.4071,47.469,47.3934,47.4621,36400.0
2006-12-19 14:00:00,69.07,69.45,69.03,69.44,114600.0,47.4621,47.7232,47.4346,47.7164,114600.0
2006-12-19 14:10:00,69.44,69.75,69.43,69.5,88300.0,47.7164,47.9294,47.7095,47.7576,88300.0
2006-12-19 14:20:00,69.48,69.75,69.41,69.58,99100.0,47.7439,47.9294,47.6958,47.8126,99100.0
2006-12-19 14:30:00,69.59,69.83,69.51,69.66,71900.0,47.8194,47.9844,47.7645,47.8675,71900.0
2006-12-19 14:40:00,69.65,69.79,69.61,69.79,71000.0,47.8607,47.9569,47.8332,47.9569,71000.0
2006-12-19 14:50:00,69.79,70.08,69.79,69.99,61200.0,47.9569,48.1562,47.9569,48.0943,61200.0
2006-12-19 15:00:00,69.98,70.22,69.98,70.16,84400.0,48.0874,48.2524,48.0874,48.2111,84400.0
2006-12-19 15:10:00,70.18,70.4,69.92,70.02,88700.0,48.2249,48.376,48.0462,48.1149,88700.0
2006-12-19 15:20:00,70.04,70.23,69.92,69.95,78600.0,48.1287,48.2592,48.0462,48.0668,78600.0
2006-12-19 15:30:00,69.95,70.14,69.9,69.94,78800.0,48.0668,48.1974,48.0325,48.06,78800.0
2006-12-19 15:40:00,69.95,69.98,69.51,69.92,133900.0,48.0668,48.0874,47.7645,48.0462,133900.0
2006-12-19 15:50:00,69.93,69.99,69.9,69.94,171400.0,48.0531,48.0943,48.0325,48.06,171400.0
2006-12-20 09:30:00,69.73,69.98,69.68,69.9,86300.0,47.9156,48.0874,47.8813,48.0325,86300.0
2006-12-20 09:40:00,69.9,70.23,69.87,70.23,89300.0,48.0325,48.2592,48.0118,48.2592,89300.0
2006-12-20 09:50:00,70.23,70.53,70.11,70.53,96300.0,48.2592,48.4654,48.1768,48.4654,96300.0
2006-12-20 10:00:00,70.56,70.75,70.28,70.4,106500.0,48.486,48.6165,48.2936,48.376,106500.0
2006-12-20 10:10:00,70.41,70.59,70.41,70.49,49300.0,48.3829,48.5066,48.3829,48.4379,49300.0
2006-12-20 10:20:00,70.49,70.53,70.31,70.36,47300.0,48.4379,48.4654,48.3142,48.3486,47300.0
2006-12-20 10:30:00,70.39,70.58,70.35,70.56,37200.0,48.3692,48.4997,48.3417,48.486,37200.0
2006-12-20 10:40:00,70.6,70.65,70.38,70.54,60100.0,48.5135,48.5478,48.3623,48.4722,60100.0
2006-12-20 10:50:00,70.54,70.7,70.49,70.7,35500.0,48.4722,48.5822,48.4379,48.5822,35500.0
2006-12-20 11:00:00,70.68,70.75,70.64,70.72,44800.0,48.5684,48.6165,48.541,48.5959,44800.0
2006-12-20 11:10:00,70.72,70.8,70.71,70.75,59300.0,48.5959,48.6509,48.5891,48.6165,59300.0
2006-12-20 11:20:00,70.73,70.87,70.73,70.81,41000.0,48.6028,48.699,48.6028,48.6578,41000.0
2006-12-20 11:30:00,70.84,70.95,70.73,70.79,34000.0,48.6784,48.754,48.6028,48.644,34000.0
2006-12-20 11:40:00,70.79,70.99,70.79,70.91,28900.0,48.644,48.7815,48.644,48.7265,28900.0
2006-12-20 11:50:00,70.89,70.96,70.87,70.95,33600.0,48.7128,48.7609,48.699,48.754,33600.0
2006-12-20 12:00:00,70.95,70.95,70.88,70.94,40900.0,48.754,48.754,48.7059,48.7471,40900.0
2006-12-20 12:10:00,70.94,70.94,70.87,70.88,18200.0,48.7471,48.7471,48.699,48.7059,18200.0
2006-12-20 12:20:00,70.89,70.96,70.89,70.92,9000.0,48.7128,48.7609,48.7128,48.7334,9000.0
2006-12-20 12:30:00,70.93,70.94,70.72,70.76,24700.0,48.7402,48.7471,48.5959,48.6234,24700.0
2006-12-20 12:40:00,70.75,70.78,70.71,70.78,9400.0,48.6165,48.6372,48.5891,48.6372,9400.0
2006-12-20 12:50:00,70.79,70.88,70.79,70.87,14800.0,48.644,48.7059,48.644,48.699,14800.0
2006-12-20 13:00:00,70.86,70.86,70.74,70.78,44900.0,48.6921,48.6921,48.6097,48.6372,44900.0
2006-12-20 13:10:00,70.76,70.76,70.5,70.52,24200.0,48.6234,48.6234,48.4448,48.4585,24200.0
2006-12-20 13:20:00,70.51,70.51,70.26,70.35,28100.0,48.4516,48.4516,48.2798,48.3417,28100.0
2006-12-20 13:30:00,70.35,70.38,70.27,70.31,19400.0,48.3417,48.3623,48.2867,48.3142,19400.0
2006-12-20 13:40:00,70.3,70.41,70.26,70.35,41700.0,48.3073,48.3829,48.2798,48.3417,41700.0
2006-12-20 13:50:00,70.35,70.4,70.33,70.38,16200.0,48.3417,48.376,48.3279,48.3623,16200.0
2006-12-20 14:00:00,70.38,70.45,70.36,70.44,98400.0,48.3623,48.4104,48.3486,48.4035,98400.0
2006-12-20 14:10:00,70.43,70.45,70.35,70.36,73000.0,48.3967,48.4104,48.3417,48.3486,73000.0
2006-12-20 14:20:00,70.35,70.44,70.35,70.4,40000.0,48.3417,48.4035,48.3417,48.376,40000.0
2006-12-20 14:30:00,70.42,70.45,70.39,70.39,26200.0,48.3898,48.4104,48.3692,48.3692,26200.0
2006-12-20 14:40:00,70.4,70.43,70.4,70.4,22100.0,48.376,48.3967,48.376,48.376,22100.0
2006-12-20 14:50:00,70.4,70.45,70.4,70.43,46700.0,48.376,48.4104,48.376,48.3967,46700.0
2006-12-20 15:00:00,70.44,70.55,70.43,70.54,32000.0,48.4035,48.4791,48.3967,48.4722,32000.0
2006-12-20 15:10:00,70.54,70.55,70.5,70.52,23500.0,48.4722,48.4791,48.4448,48.4585,23500.0
2006-12-20 15:20:00,70.52,70.58,70.47,70.54,75500.0,48.4585,48.4997,48.4241,48.4722,75500.0
2006-12-20 15:30:00,70.53,70.54,70.36,70.39,32800.0,48.4654,48.4722,48.3486,48.3692,32800.0
2006-12-20 15:40:00,70.39,70.44,70.39,70.42,38600.0,48.3692,48.4035,48.3692,48.3898,38600.0
2006-12-20 15:50:00,70.41,70.44,70.33,70.34,83700.0,48.3829,48.4035,48.3279,48.3348,83700.0
2006-12-21 09:30:00,70.57,70.7,70.21,70.38,49200.0,48.4929,48.5822,48.2455,48.3623,49200.0
2006-12-21 09:40:00,70.34,70.51,70.21,70.48,44400.0,48.3348,48.4516,48.2455,48.431,44400.0
2006-12-21 09:50:00,70.43,70.66,70.21,70.25,25500.0,48.3967,48.5547,48.2455,48.273,25500.0
2006-12-21 10:00:00,70.21,70.45,70.1,70.43,57100.0,48.2455,48.4104,48.1699,48.3967,57100.0
2006-12-21 10:10:00,70.43,70.43,70.24,70.35,46200.0,48.3967,48.3967,48.2661,48.3417,46200.0
2006-12-21 10:20:00,70.35,70.42,70.25,70.35,69100.0,48.3417,48.3898,48.273,48.3417,69100.0
2006-12-21 10:30:00,70.35,70.47,70.33,70.4,39300.0,48.3417,48.4241,48.3279,48.376,39300.0
2006-12-21 10:40:00,70.39,70.49,70.35,70.4,37500.0,48.3692,48.4379,48.3417,48.376,37500.0
2006-12-21 10:50:00,70.39,70.41,70.29,70.41,43100.0,48.3692,48.3829,48.3005,48.3829,43100.0
2006-12-21 11:00:00,70.41,70.41,70.34,70.39,36300.0,48.3829,48.3829,48.3348,48.3692,36300.0
2006-12-21 11:10:00,70.39,70.44,70.36,70.42,12600.0,48.3692,48.4035,48.3486,48.3898,12600.0
2006-12-21 11:20:00,70.42,70.75,70.42,70.62,24100.0,48.3898,48.6165,48.3898,48.5272,24100.0
2006-12-21 11:30:00,70.63,70.68,70.39,70.4,23000.0,48.5341,48.5684,48.3692,48.376,23000.0
2006-12-21 11:40:00,70.41,70.44,70.3,70.4,24000.0,48.3829,48.4035,48.3073,48.376,24000.0
2006-12-21 11:50:00,70.37,70.46,70.36,70.46,10500.0,48.3554,48.4173,48.3486,48.4173,10500.0
2006-12-21 12:00:00,70.45,70.57,70.28,70.54,26300.0,48.4104,48.4929,48.2936,48.4722,26300.0
2006-12-21 12:10:00,70.53,70.57,70.35,70.35,13400.0,48.4654,48.4929,48.3417,48.3417,13400.0
2006-12-21 12:20:00,70.35,70.44,70.31,70.43,14600.0,48.3417,48.4035,48.3142,48.3967,14600.0
2006-12-21 12:30:00,70.42,70.43,70.24,70.29,96800.0,48.3898,48.3967,48.2661,48.3005,96800.0
2006-12-21 12:40:00,70.29,70.57,70.27,70.54,31700.0,48.3005,48.4929,48.2867,48.4722,31700.0
2006-12-21 12:50:00,70.56,70.72,70.56,70.65,15600.0,48.486,48.5959,48.486,48.5478,15600.0
2006-12-21 13:00:00,70.63,70.63,70.47,70.51,25100.0,48.5341,48.5341,48.4241,48.4516,25100.0
2006-12-21 13:10:00,70.52,70.52,70.4,70.46,20100.0,48.4585,48.4585,48.376,48.4173,20100.0
2006-12-21 13:20:00,70.45,70.59,70.42,70.52,12000.0,48.4104,48.5066,48.3898,48.4585,12000.0
2006-12-21 13:30:00,70.52,70.57,70.35,70.41,19200.0,48.4585,48.4929,48.3417,48.3829,19200.0
2006-12-21 13:40:00,70.42,70.42,70.3,70.36,28100.0,48.3898,48.3898,48.3073,48.3486,28100.0
2006-12-21 13:50:00,70.34,70.39,70.25,70.31,14900.0,48.3348,48.3692,48.273,48.3142,14900.0
2006-12-21 14:00:00,70.27,70.44,70.26,70.34,27800.0,48.2867,48.4035,48.2798,48.3348,27800.0
2006-12-21 14:10:00,70.34,70.44,70.33,70.44,31200.0,48.3348,48.4035,48.3279,48.4035,31200.0
2006-12-21 14:20:00,70.44,70.51,70.37,70.44,21300.0,48.4035,48.4516,48.3554,48.4035,21300.0
2006-12-21 14:30:00,70.44,70.47,70.41,70.45,10100.0,48.4035,48.4241,48.3829,48.4104,10100.0
2006-12-21 14:40:00,70.44,70.44,70.32,70.41,25400.0,48.4035,48.4035,48.3211,48.3829,25400.0
2006-12-21 14:50:00,70.41,70.42,70.35,70.4,13900.0,48.3829,48.3898,48.3417,48.376,13900.0
2006-12-21 15:00:00,70.4,70.47,70.35,70.39,14700.0,48.376,48.4241,48.3417,48.3692,14700.0
2006-12-21 15:10:00,70.36,70.49,70.36,70.49,17200.0,48.3486,48.4379,48.3486,48.4379,17200.0
2006-12-21 15:20:00,70.49,70.49,70.38,70.42,25700.0,48.4379,48.4379,48.3623,48.3898,25700.0
2006-12-21 15:30:00,70.42,70.47,70.36,70.39,23300.0,48.3898,48.4241,48.3486,48.3692,23300.0
2006-12-21 15:40:00,70.39,70.4,70.3,70.31,35700.0,48.3692,48.376,48.3073,48.3142,35700.0
2006-12-21 15:50:00,70.31,70.37,70.26,70.28,47900.0,48.3142,48.3554,48.2798,48.2936,47900.0
2006-12-22 09:30:00,70.55,70.63,70.34,70.45,33700.0,48.4791,48.5341,48.3348,48.4104,33700.0
2006-12-22 09:40:00,70.48,70.48,70.1,70.42,94500.0,48.431,48.431,48.1699,48.3898,94500.0
2006-12-22 09:50:00,70.41,70.75,70.25,70.69,48600.0,48.3829,48.6165,48.273,48.5753,48600.0
2006-12-22 10:00:00,70.7,70.98,70.7,70.86,50500.0,48.5822,48.7746,48.5822,48.6921,50500.0
2006-12-22 10:10:00,70.87,70.96,70.82,70.89,29200.0,48.699,48.7609,48.6647,48.7128,29200.0
2006-12-22 10:20:00,70.89,71.0,70.88,70.96,23200.0,48.7128,48.7883,48.7059,48.7609,23200.0
2006-12-22 10:30:00,70.92,70.93,70.86,70.86,16400.0,48.7334,48.7402,48.6921,48.6921,16400.0
2006-12-22 10:40:00,70.86,71.03,70.86,70.88,17500.0,48.6921,48.809,48.6921,48.7059,17500.0
2006-12-22 10:50:00,70.88,70.94,70.86,70.87,12600.0,48.7059,48.7471,48.6921,48.699,12600.0
2006-12-22 11:00:00,70.86,70.89,70.62,70.63,28400.0,48.6921,48.7128,48.5272,48.5341,28400.0
2006-12-22 11:10:00,70.63,70.71,70.61,70.62,23200.0,48.5341,48.5891,48.5203,48.5272,23200.0
2006-12-22 11:20:00,70.62,70.67,70.58,70.67,20800.0,48.5272,48.5616,48.4997,48.5616,20800.0
2006-12-22 11:30:00,70.71,70.8,70.69,70.77,22300.0,48.5891,48.6509,48.5753,48.6303,22300.0
2006-12-22 11:40:00,70.77,70.79,70.69,70.77,14400.0,48.6303,48.644,48.5753,48.6303,14400.0
2006-12-22 11:50:00,70.79,70.82,70.67,70.67,16200.0,48.644,48.6647,48.5616,48.5616,16200.0
2006-12-22 12:00:00,70.67,70.79,70.67,70.71,21600.0,48.5616,48.644,48.5616,48.5891,21600.0
2006-12-22 12:10:00,70.71,70.77,70.7,70.72,17800.0,48.5891,48.6303,48.5822,48.5959,17800.0
2006-12-22 12:20:00,70.72,70.78,70.69,70.71,10000.0,48.5959,48.6372,48.5753,48.5891,10000.0
2006-12-22 12:30:00,70.71,70.84,70.66,70.84,11800.0,48.5891,48.6784,48.5547,48.6784,11800.0
2006-12-22 12:40:00,70.85,70.93,70.82,70.91,26100.0,48.6853,48.7402,48.6647,48.7265,26100.0
2006-12-22 12:50:00,70.91,70.91,70.8,70.85,31400.0,48.7265,48.7265,48.6509,48.6853,31400.0
2006-12-22 13:00:00,70.89,70.89,70.81,70.86,10200.0,48.7128,48.7128,48.6578,48.6921,10200.0
2006-12-22 13:10:00,70.85,70.95,70.85,70.87,20900.0,48.6853,48.754,48.6853,48.699,20900.0
2006-12-22 13:20:00,70.89,70.91,70.87,70.87,14400.0,48.7128,48.7265,48.699,48.699,14400.0
2006-12-22 13:30:00,70.88,70.99,70.88,70.99,26800.0,48.7059,48.7815,48.7059,48.7815,26800.0
2006-12-22 13:40:00,70.97,70.97,70.89,70.96,10700.0,48.7677,48.7677,48.7128,48.7609,10700.0
2006-12-22 13:50:00,70.96,70.99,70.96,70.98,14500.0,48.7609,48.7815,48.7609,48.7746,14500.0
2006-12-22 14:00:00,70.98,71.04,70.96,70.99,34400.0,48.7746,48.8158,48.7609,48.7815,34400.0
2006-12-22 14:10:00,70.99,71.05,70.97,71.04,16900.0,48.7815,48.8227,48.7677,48.8158,16900.0
2006-12-22 14:20:00,71.04,71.07,71.01,71.05,13100.0,48.8158,48.8364,48.7952,48.8227,13100.0
2006-12-22 14:30:00,71.06,71.1,71.02,71.06,28800.0,48.8296,48.8571,48.8021,48.8296,28800.0
2006-12-22 14:40:00,71.07,71.2,71.07,71.17,46900.0,48.8364,48.9258,48.8364,48.9052,46900.0
2006-12-22 14:50:00,71.17,71.22,71.17,71.17,22100.0,48.9052,48.9395,48.9052,48.9052,22100.0
2006-12-22 15:00:00,71.17,71.24,71.17,71.22,17700.0,48.9052,48.9533,48.9052,48.9395,17700.0
2006-12-22 15:10:00,71.23,71.25,71.18,71.21,29000.0,48.9464,48.9601,48.912,48.9326,29000.0
2006-12-22 15:20:00,71.2,71.24,71.19,71.24,30800.0,48.9258,48.9533,48.9189,48.9533,30800.0
2006-12-22 15:30:00,71.21,71.28,71.2,71.27,42100.0,48.9326,48.9807,48.9258,48.9739,42100.0
2006-12-22 15:40:00,71.26,71.3,71.16,71.17,45200.0,48.967,48.9945,48.8983,48.9052,45200.0
2006-12-22 15:50:00,71.16,71.17,70.93,71.06,64900.0,48.8983,48.9052,48.7402,48.8296,64900.0
2006-12-26 09:30:00,71.54,71.54,70.05,70.25,110100.0,49.1594,49.1594,48.1355,48.273,110100.0
2006-12-26 09:40:00,70.24,70.27,69.87,69.95,162000.0,48.2661,48.2867,48.0118,48.0668,162000.0
2006-12-26 09:50:00,69.87,69.96,69.6,69.77,98700.0,48.0118,48.0737,47.8263,47.9431,98700.0
2006-12-26 10:00:00,69.77,69.94,69.51,69.69,109200.0,47.9431,48.06,47.7645,47.8882,109200.0
2006-12-26 10:10:00,69.68,69.73,69.54,69.59,50100.0,47.8813,47.9156,47.7851,47.8194,50100.0
2006-12-26 10:20:00,69.56,69.61,69.32,69.43,86900.0,47.7988,47.8332,47.6339,47.7095,86900.0
2006-12-26 10:30:00,69.44,69.54,69.26,69.48,32200.0,47.7164,47.7851,47.5927,47.7439,32200.0
2006-12-26 10:40:00,69.47,69.56,69.4,69.44,32400.0,47.737,47.7988,47.6889,47.7164,32400.0
2006-12-26 10:50:00,69.43,69.48,69.34,69.45,22500.0,47.7095,47.7439,47.6477,47.7232,22500.0
2006-12-26 11:00:00,69.45,69.69,69.44,69.69,28200.0,47.7232,47.8882,47.7164,47.8882,28200.0
2006-12-26 11:10:00,69.7,69.73,69.47,69.52,29900.0,47.895,47.9156,47.737,47.7713,29900.0
2006-12-26 11:20:00,69.51,69.63,69.43,69.59,15000.0,47.7645,47.8469,47.7095,47.8194,15000.0
2006-12-26 11:30:00,69.59,69.63,69.35,69.37,27400.0,47.8194,47.8469,47.6545,47.6683,27400.0
2006-12-26 11:40:00,69.35,69.4,69.3,69.32,32000.0,47.6545,47.6889,47.6202,47.6339,32000.0
2006-12-26 11:50:00,69.32,69.33,69.27,69.33,32500.0,47.6339,47.6408,47.5996,47.6408,32500.0
2006-12-26 12:00:00,69.34,69.41,69.27,69.27,24000.0,47.6477,47.6958,47.5996,47.5996,24000.0
2006-12-26 12:10:00,69.3,69.31,69.2,69.22,25000.0,47.6202,47.627,47.5515,47.5652,25000.0
2006-12-26 12:20:00,69.21,69.22,69.09,69.11,33700.0,47.5583,47.5652,47.4759,47.4896,33700.0
2006-12-26 12:30:00,69.11,69.18,69.03,69.04,41900.0,47.4896,47.5377,47.4346,47.4415,41900.0
2006-12-26 12:40:00,69.03,69.06,68.99,69.01,66700.0,47.4346,47.4553,47.4071,47.4209,66700.0
2006-12-26 12:50:00,69.01,69.03,68.98,69.01,37600.0,47.4209,47.4346,47.4003,47.4209,37600.0
2006-12-26 13:00:00,69.02,69.08,69.01,69.02,34700.0,47.4278,47.469,47.4209,47.4278,34700.0
2006-12-26 13:10:00,69.02,69.04,68.99,69.02,9700.0,47.4278,47.4415,47.4071,47.4278,9700.0
2006-12-26 13:20:00,69.02,69.04,68.94,68.98,19500.0,47.4278,47.4415,47.3728,47.4003,19500.0
2006-12-26 13:30:00,68.98,69.02,68.95,69.0,19900.0,47.4003,47.4278,47.3797,47.414,19900.0
2006-12-26 13:40:00,69.0,69.0,68.95,69.0,29300.0,47.414,47.414,47.3797,47.414,29300.0
2006-12-26 13:50:00,69.0,69.14,69.0,69.08,51100.0,47.414,47.5102,47.414,47.469,51100.0
2006-12-26 14:00:00,69.05,69.06,68.96,69.04,52600.0,47.4484,47.4553,47.3865,47.4415,52600.0
2006-12-26 14:10:00,69.03,69.2,69.03,69.17,36700.0,47.4346,47.5515,47.4346,47.5308,36700.0
2006-12-26 14:20:00,69.17,69.23,69.15,69.23,18900.0,47.5308,47.5721,47.5171,47.5721,18900.0
2006-12-26 14:30:00,69.23,69.3,69.23,69.3,14900.0,47.5721,47.6202,47.5721,47.6202,14900.0
2006-12-26 14:40:00,69.3,69.36,69.3,69.3,19800.0,47.6202,47.6614,47.6202,47.6202,19800.0
2006-12-26 14:50:00,69.31,69.32,69.21,69.24,54200.0,47.627,47.6339,47.5583,47.5789,54200.0
2006-12-26 15:00:00,69.24,69.25,69.18,69.2,22000.0,47.5789,47.5858,47.5377,47.5515,22000.0
2006-12-26 15:10:00,69.2,69.22,69.17,69.2,19200.0,47.5515,47.5652,47.5308,47.5515,19200.0
2006-12-26 15:20:00,69.2,69.2,69.08,69.09,59500.0,47.5515,47.5515,47.469,47.4759,59500.0
2006-12-26 15:30:00,69.09,69.16,69.08,69.16,53300.0,47.4759,47.524,47.469,47.524,53300.0
2006-12-26 15:40:00,69.16,69.17,69.1,69.13,88400.0,47.524,47.5308,47.4827,47.5034,88400.0
2006-12-26 15:50:00,69.12,69.18,69.09,69.09,94700.0,47.4965,47.5377,47.4759,47.4759,94700.0
2006-12-27 09:30:00,69.08,69.17,68.84,69.07,89100.0,47.469,47.5308,47.3041,47.4621,89100.0
2006-12-27 09:40:00,69.05,69.16,68.91,69.09,86300.0,47.4484,47.524,47.3522,47.4759,86300.0
2006-12-27 09:50:00,69.09,69.1,69.02,69.04,78200.0,47.4759,47.4827,47.4278,47.4415,78200.0
2006-12-27 10:00:00,69.05,69.1,69.02,69.1,68500.0,47.4484,47.4827,47.4278,47.4827,68500.0
2006-12-27 10:10:00,69.1,69.54,69.05,69.5,87600.0,47.4827,47.7851,47.4484,47.7576,87600.0
2006-12-27 10:20:00,69.5,69.87,69.49,69.86,87700.0,47.7576,48.0118,47.7507,48.005,87700.0
2006-12-27 10:30:00,69.87,70.0,69.82,69.97,71400.0,48.0118,48.1012,47.9775,48.0806,71400.0
2006-12-27 10:40:00,69.96,70.12,69.92,70.0,62500.0,48.0737,48.1836,48.0462,48.1012,62500.0
2006-12-27 10:50:00,69.99,70.07,69.9,70.03,28300.0,48.0943,48.1493,48.0325,48.1218,28300.0
2006-12-27 11:00:00,70.03,70.06,69.9,70.03,41800.0,48.1218,48.1424,48.0325,48.1218,41800.0
2006-12-27 11:10:00,70.04,70.04,69.98,70.04,28400.0,48.1287,48.1287,48.0874,48.1287,28400.0
2006-12-27 11:20:00,70.04,70.07,70.0,70.01,33900.0,48.1287,48.1493,48.1012,48.1081,33900.0
2006-12-27 11:30:00,70.0,70.02,69.92,69.99,14100.0,48.1012,48.1149,48.0462,48.0943,14100.0
2006-12-27 11:40:00,69.99,70.03,69.96,69.96,48600.0,48.0943,48.1218,48.0737,48.0737,48600.0
2006-12-27 11:50:00,69.96,69.99,69.91,69.96,29900.0,48.0737,48.0943,48.0393,48.0737,29900.0
2006-12-27 12:00:00,69.96,70.02,69.95,69.96,26600.0,48.0737,48.1149,48.0668,48.0737,26600.0
2006-12-27 12:10:00,69.95,70.03,69.95,70.02,17200.0,48.0668,48.1218,48.0668,48.1149,17200.0
2006-12-27 12:20:00,70.03,70.11,70.0,70.11,11000.0,48.1218,48.1768,48.1012,48.1768,11000.0
2006-12-27 12:30:00,70.11,70.11,70.06,70.06,16400.0,48.1768,48.1768,48.1424,48.1424,16400.0
2006-12-27 12:40:00,70.05,70.13,70.05,70.12,14600.0,48.1355,48.1905,48.1355,48.1836,14600.0
2006-12-27 12:50:00,70.12,70.22,70.12,70.18,44200.0,48.1836,48.2524,48.1836,48.2249,44200.0
2006-12-27 13:00:00,70.18,70.2,70.13,70.13,19000.0,48.2249,48.2386,48.1905,48.1905,19000.0
2006-12-27 13:10:00,70.14,70.16,70.03,70.03,19800.0,48.1974,48.2111,48.1218,48.1218,19800.0
2006-12-27 13:20:00,70.02,70.07,69.99,70.03,8300.0,48.1149,48.1493,48.0943,48.1218,8300.0
2006-12-27 13:30:00,70.05,70.05,69.92,70.01,14300.0,48.1355,48.1355,48.0462,48.1081,14300.0
2006-12-27 13:40:00,70.0,70.0,69.8,69.95,15700.0,48.1012,48.1012,47.9637,48.0668,15700.0
2006-12-27 13:50:00,69.95,70.06,69.95,70.06,8600.0,48.0668,48.1424,48.0668,48.1424,8600.0
2006-12-27 14:00:00,70.06,70.08,70.0,70.04,15800.0,48.1424,48.1562,48.1012,48.1287,15800.0
2006-12-27 14:10:00,70.04,70.18,70.03,70.16,15000.0,48.1287,48.2249,48.1218,48.2111,15000.0
2006-12-27 14:20:00,70.15,70.15,70.0,70.0,19300.0,48.2043,48.2043,48.1012,48.1012,19300.0
2006-12-27 14:30:00,70.01,70.03,69.97,70.01,29000.0,48.1081,48.1218,48.0806,48.1081,29000.0
2006-12-27 14:40:00,70.01,70.03,69.99,70.03,11500.0,48.1081,48.1218,48.0943,48.1218,11500.0
2006-12-27 14:50:00,70.03,70.15,70.02,70.12,22900.0,48.1218,48.2043,48.1149,48.1836,22900.0
2006-12-27 15:00:00,70.11,70.14,70.11,70.13,10200.0,48.1768,48.1974,48.1768,48.1905,10200.0
2006-12-27 15:10:00,70.14,70.2,70.11,70.11,30000.0,48.1974,48.2386,48.1768,48.1768,30000.0
2006-12-27 15:20:00,70.09,70.17,70.06,70.09,23700.0,48.163,48.218,48.1424,48.163,23700.0
2006-12-27 15:30:00,70.09,70.17,70.09,70.12,21500.0,48.163,48.218,48.163,48.1836,21500.0
2006-12-27 15:40:00,70.12,70.15,70.1,70.15,27400.0,48.1836,48.2043,48.1699,48.2043,27400.0
2006-12-27 15:50:00,70.15,70.16,70.12,70.15,48500.0,48.2043,48.2111,48.1836,48.2043,48500.0
2006-12-28 09:30:00,70.07,70.39,69.95,70.39,41700.0,48.1493,48.3692,48.0668,48.3692,41700.0
2006-12-28 09:40:00,70.35,70.5,70.23,70.33,32700.0,48.3417,48.4448,48.2592,48.3279,32700.0
2006-12-28 09:50:00,70.31,70.55,70.3,70.44,39600.0,48.3142,48.4791,48.3073,48.4035,39600.0
2006-12-28 10:00:00,70.46,70.98,70.46,70.91,91400.0,48.4173,48.7746,48.4173,48.7265,91400.0
2006-12-28 10:10:00,70.92,70.92,70.38,70.61,57500.0,48.7334,48.7334,48.3623,48.5203,57500.0
2006-12-28 10:20:00,70.62,70.73,70.56,70.68,13500.0,48.5272,48.6028,48.486,48.5684,13500.0
2006-12-28 10:30:00,70.68,70.74,70.5,70.56,30800.0,48.5684,48.6097,48.4448,48.486,30800.0
2006-12-28 10:40:00,70.59,70.6,70.49,70.6,12800.0,48.5066,48.5135,48.4379,48.5135,12800.0
2006-12-28 10:50:00,70.6,70.6,70.54,70.58,25300.0,48.5135,48.5135,48.4722,48.4997,25300.0
2006-12-28 11:00:00,70.59,70.64,70.5,70.51,73300.0,48.5066,48.541,48.4448,48.4516,73300.0
2006-12-28 11:10:00,70.51,70.59,70.48,70.54,45500.0,48.4516,48.5066,48.431,48.4722,45500.0
2006-12-28 11:20:00,70.55,70.78,70.54,70.78,42900.0,48.4791,48.6372,48.4722,48.6372,42900.0
2006-12-28 11:30:00,70.78,70.89,70.71,70.89,39600.0,48.6372,48.7128,48.5891,48.7128,39600.0
2006-12-28 11:40:00,70.88,70.96,70.88,70.96,41700.0,48.7059,48.7609,48.7059,48.7609,41700.0
2006-12-28 11:50:00,70.95,70.96,70.81,70.84,30700.0,48.754,48.7609,48.6578,48.6784,30700.0
2006-12-28 12:00:00,70.82,70.82,70.72,70.78,10600.0,48.6647,48.6647,48.5959,48.6372,10600.0
2006-12-28 12:10:00,70.79,70.8,70.74,70.8,21300.0,48.644,48.6509,48.6097,48.6509,21300.0
2006-12-28 12:20:00,70.8,70.91,70.77,70.91,30200.0,48.6509,48.7265,48.6303,48.7265,30200.0
2006-12-28 12:30:00,70.91,70.96,70.87,70.88,45400.0,48.7265,48.7609,48.699,48.7059,45400.0
2006-12-28 12:40:00,70.88,70.88,70.76,70.78,43100.0,48.7059,48.7059,48.6234,48.6372,43100.0
2006-12-28 12:50:00,70.82,70.96,70.82,70.92,16300.0,48.6647,48.7609,48.6647,48.7334,16300.0
2006-12-28 13:00:00,70.93,70.94,70.89,70.93,14000.0,48.7402,48.7471,48.7128,48.7402,14000.0
2006-12-28 13:10:00,70.94,71.0,70.89,70.92,14000.0,48.7471,48.7883,48.7128,48.7334,14000.0
2006-12-28 13:20:00,70.91,70.95,70.91,70.92,13500.0,48.7265,48.754,48.7265,48.7334,13500.0
2006-12-28 13:30:00,70.94,70.96,70.9,70.91,14800.0,48.7471,48.7609,48.7196,48.7265,14800.0
2006-12-28 13:40:00,70.89,70.9,70.85,70.9,15500.0,48.7128,48.7196,48.6853,48.7196,15500.0
2006-12-28 13:50:00,70.89,70.9,70.79,70.8,10000.0,48.7128,48.7196,48.644,48.6509,10000.0
2006-12-28 14:00:00,70.77,70.77,70.61,70.62,25000.0,48.6303,48.6303,48.5203,48.5272,25000.0
2006-12-28 14:10:00,70.61,70.62,70.45,70.5,42900.0,48.5203,48.5272,48.4104,48.4448,42900.0
2006-12-28 14:20:00,70.5,70.59,70.49,70.55,31300.0,48.4448,48.5066,48.4379,48.4791,31300.0
2006-12-28 14:30:00,70.54,70.54,70.43,70.52,28200.0,48.4722,48.4722,48.3967,48.4585,28200.0
2006-12-28 14:40:00,70.53,70.59,70.52,70.59,19600.0,48.4654,48.5066,48.4585,48.5066,19600.0
2006-12-28 14:50:00,70.59,70.59,70.51,70.54,25100.0,48.5066,48.5066,48.4516,48.4722,25100.0
2006-12-28 15:00:00,70.53,70.58,70.53,70.56,16100.0,48.4654,48.4997,48.4654,48.486,16100.0
2006-12-28 15:10:00,70.56,70.56,70.49,70.51,21400.0,48.486,48.486,48.4379,48.4516,21400.0
2006-12-28 15:20:00,70.51,70.51,70.43,70.47,28600.0,48.4516,48.4516,48.3967,48.4241,28600.0
2006-12-28 15:30:00,70.47,70.48,70.42,70.47,17000.0,48.4241,48.431,48.3898,48.4241,17000.0
2006-12-28 15:40:00,70.46,70.5,70.41,70.43,35000.0,48.4173,48.4448,48.3829,48.3967,35000.0
2006-12-28 15:50:00,70.43,70.45,70.26,70.3,65500.0,48.3967,48.4104,48.2798,48.3073,65500.0
2006-12-29 09:30:00,70.3,70.3,69.87,70.14,54600.0,48.3073,48.3073,48.0118,48.1974,54600.0
2006-12-29 09:40:00,70.12,70.42,70.01,70.4,64100.0,48.1836,48.3898,48.1081,48.376,64100.0
2006-12-29 09:50:00,70.39,70.86,70.39,70.72,36500.0,48.3692,48.6921,48.3692,48.5959,36500.0
2006-12-29 10:00:00,70.72,70.88,70.47,70.88,20400.0,48.5959,48.7059,48.4241,48.7059,20400.0
2006-12-29 10:10:00,70.85,70.92,70.75,70.83,13900.0,48.6853,48.7334,48.6165,48.6715,13900.0
2006-12-29 10:20:00,70.81,70.82,70.8,70.82,8400.0,48.6578,48.6647,48.6509,48.6647,8400.0
2006-12-29 10:30:00,70.8,70.81,70.6,70.68,21500.0,48.6509,48.6578,48.5135,48.5684,21500.0
2006-12-29 10:40:00,70.69,70.69,70.45,70.46,8400.0,48.5753,48.5753,48.4104,48.4173,8400.0
2006-12-29 10:50:00,70.46,70.53,70.42,70.45,23500.0,48.4173,48.4654,48.3898,48.4104,23500.0
2006-12-29 11:00:00,70.44,70.44,70.01,70.15,51700.0,48.4035,48.4035,48.1081,48.2043,51700.0
2006-12-29 11:10:00,70.17,70.21,70.11,70.17,17200.0,48.218,48.2455,48.1768,48.218,17200.0
2006-12-29 11:20:00,70.17,70.18,70.05,70.1,12400.0,48.218,48.2249,48.1355,48.1699,12400.0
2006-12-29 11:30:00,70.09,70.21,70.07,70.19,21200.0,48.163,48.2455,48.1493,48.2317,21200.0
2006-12-29 11:40:00,70.19,70.3,70.17,70.3,15600.0,48.2317,48.3073,48.218,48.3073,15600.0
2006-12-29 11:50:00,70.31,70.31,70.24,70.26,7700.0,48.3142,48.3142,48.2661,48.2798,7700.0
2006-12-29 12:00:00,70.26,70.27,70.25,70.26,7200.0,48.2798,48.2867,48.273,48.2798,7200.0
2006-12-29 12:10:00,70.26,70.34,70.26,70.33,59100.0,48.2798,48.3348,48.2798,48.3279,59100.0
2006-12-29 12:20:00,70.34,70.37,70.34,70.37,11100.0,48.3348,48.3554,48.3348,48.3554,11100.0
2006-12-29 12:30:00,70.37,70.37,70.28,70.28,12400.0,48.3554,48.3554,48.2936,48.2936,12400.0
2006-12-29 12:40:00,70.28,70.3,70.27,70.3,7200.0,48.2936,48.3073,48.2867,48.3073,7200.0
2006-12-29 12:50:00,70.3,70.3,70.27,70.29,9600.0,48.3073,48.3073,48.2867,48.3005,9600.0
2006-12-29 13:00:00,70.3,70.3,70.29,70.29,2200.0,48.3073,48.3073,48.3005,48.3005,2200.0
2006-12-29 13:10:00,70.3,70.3,70.28,70.28,10200.0,48.3073,48.3073,48.2936,48.2936,10200.0
2006-12-29 13:20:00,70.29,70.31,70.28,70.3,9300.0,48.3005,48.3142,48.2936,48.3073,9300.0
2006-12-29 13:30:00,70.31,70.31,70.19,70.2,7900.0,48.3142,48.3142,48.2317,48.2386,7900.0
2006-12-29 13:40:00,70.18,70.19,70.15,70.16,10700.0,48.2249,48.2317,48.2043,48.2111,10700.0
2006-12-29 13:50:00,70.17,70.19,70.11,70.11,6900.0,48.218,48.2317,48.1768,48.1768,6900.0
2006-12-29 14:00:00,70.11,70.11,69.98,70.03,21700.0,48.1768,48.1768,48.0874,48.1218,21700.0
2006-12-29 14:10:00,70.05,70.05,69.95,70.01,16600.0,48.1355,48.1355,48.0668,48.1081,16600.0
2006-12-29 14:20:00,70.0,70.04,69.97,70.0,31600.0,48.1012,48.1287,48.0806,48.1012,31600.0
2006-12-29 14:30:00,70.0,70.0,69.8,69.8,30900.0,48.1012,48.1012,47.9637,47.9637,30900.0
2006-12-29 14:40:00,69.8,69.82,69.68,69.74,42900.0,47.9637,47.9775,47.8813,47.9225,42900.0
2006-12-29 14:50:00,69.74,69.74,69.67,69.73,17500.0,47.9225,47.9225,47.8744,47.9156,17500.0
2006-12-29 15:00:00,69.74,69.75,69.69,69.73,17500.0,47.9225,47.9294,47.8882,47.9156,17500.0
2006-12-29 15:10:00,69.73,69.74,69.67,69.67,20300.0,47.9156,47.9225,47.8744,47.8744,20300.0
2006-12-29 15:20:00,69.67,69.7,69.55,69.56,38000.0,47.8744,47.895,47.792,47.7988,38000.0
2006-12-29 15:30:00,69.58,69.66,69.52,69.65,39600.0,47.8126,47.8675,47.7713,47.8607,39600.0
2006-12-29 15:40:00,69.65,69.74,69.58,69.66,65300.0,47.8607,47.9225,47.8126,47.8675,65300.0
2006-12-29 15:50:00,69.66,69.75,69.57,69.62,66600.0,47.8675,47.9294,47.8057,47.8401,66600.0
2007-01-03 09:30:00,69.72,70.96,69.72,70.74,128500.0,47.9088,48.7609,47.9088,48.6097,128500.0
2007-01-03 09:40:00,70.75,70.8,70.54,70.59,80000.0,48.6165,48.6509,48.4722,48.5066,80000.0
2007-01-03 09:50:00,70.56,70.8,70.37,70.72,109300.0,48.486,48.6509,48.3554,48.5959,109300.0
2007-01-03 10:00:00,70.66,70.8,70.28,70.28,101400.0,48.5547,48.6509,48.2936,48.2936,101400.0
2007-01-03 10:10:00,70.33,70.71,70.3,70.5,107500.0,48.3279,48.5891,48.3073,48.4448,107500.0
2007-01-03 10:20:00,70.51,70.82,70.47,70.79,107200.0,48.4516,48.6647,48.4241,48.644,107200.0
2007-01-03 10:30:00,70.79,71.13,70.79,70.99,122100.0,48.644,48.8777,48.644,48.7815,122100.0
2007-01-03 10:40:00,71.0,71.02,70.82,70.91,138700.0,48.7883,48.8021,48.6647,48.7265,138700.0
2007-01-03 10:50:00,70.92,71.09,70.79,71.04,78300.0,48.7334,48.8502,48.644,48.8158,78300.0
2007-01-03 11:00:00,71.01,71.06,71.0,71.06,58200.0,48.7952,48.8296,48.7883,48.8296,58200.0
2007-01-03 11:10:00,71.05,71.07,70.95,71.04,56300.0,48.8227,48.8364,48.754,48.8158,56300.0
2007-01-03 11:20:00,71.04,71.08,70.97,70.99,31500.0,48.8158,48.8433,48.7677,48.7815,31500.0
2007-01-03 11:30:00,70.99,71.05,70.98,71.04,25300.0,48.7815,48.8227,48.7746,48.8158,25300.0
2007-01-03 11:40:00,71.05,71.05,71.0,71.01,35300.0,48.8227,48.8227,48.7883,48.7952,35300.0
2007-01-03 11:50:00,71.02,71.05,70.96,71.0,51000.0,48.8021,48.8227,48.7609,48.7883,51000.0
2007-01-03 12:00:00,71.01,71.1,71.0,71.07,63700.0,48.7952,48.8571,48.7883,48.8364,63700.0
2007-01-03 12:10:00,71.07,71.12,70.98,71.11,76700.0,48.8364,48.8708,48.7746,48.8639,76700.0
2007-01-03 12:20:00,71.12,71.24,71.11,71.19,122600.0,48.8708,48.9533,48.8639,48.9189,122600.0
2007-01-03 12:30:00,71.2,71.46,71.19,71.41,88700.0,48.9258,49.1044,48.9189,49.0701,88700.0
2007-01-03 12:40:00,71.42,71.54,71.41,71.47,63300.0,49.0769,49.1594,49.0701,49.1113,63300.0
2007-01-03 12:50:00,71.48,71.48,71.43,71.45,18600.0,49.1182,49.1182,49.0838,49.0976,18600.0
2007-01-03 13:00:00,71.45,71.48,71.31,71.38,28900.0,49.0976,49.1182,49.0014,49.0495,28900.0
2007-01-03 13:10:00,71.38,71.48,71.37,71.48,21300.0,49.0495,49.1182,49.0426,49.1182,21300.0
2007-01-03 13:20:00,71.48,71.48,71.29,71.39,37400.0,49.1182,49.1182,48.9876,49.0563,37400.0
2007-01-03 13:30:00,71.39,71.39,71.07,71.12,52400.0,49.0563,49.0563,48.8364,48.8708,52400.0
2007-01-03 13:40:00,71.08,71.18,70.86,70.86,46500.0,48.8433,48.912,48.6921,48.6921,46500.0
2007-01-03 13:50:00,70.88,71.04,70.88,71.03,33300.0,48.7059,48.8158,48.7059,48.809,33300.0
2007-01-03 14:00:00,71.05,71.06,70.92,70.98,86200.0,48.8227,48.8296,48.7334,48.7746,86200.0
2007-01-03 14:10:00,70.94,70.97,70.66,70.72,106000.0,48.7471,48.7677,48.5547,48.5959,106000.0
2007-01-03 14:20:00,70.73,70.98,70.71,70.92,117500.0,48.6028,48.7746,48.5891,48.7334,117500.0
2007-01-03 14:30:00,70.92,70.95,70.8,70.9,111600.0,48.7334,48.754,48.6509,48.7196,111600.0
2007-01-03 14:40:00,70.9,70.93,70.54,70.81,91400.0,48.7196,48.7402,48.4722,48.6578,91400.0
2007-01-03 14:50:00,70.8,70.87,70.65,70.76,65700.0,48.6509,48.699,48.5478,48.6234,65700.0
2007-01-03 15:00:00,70.76,70.79,70.59,70.65,36000.0,48.6234,48.644,48.5066,48.5478,36000.0
2007-01-03 15:10:00,70.66,70.7,70.52,70.6,50000.0,48.5547,48.5822,48.4585,48.5135,50000.0
2007-01-03 15:20:00,70.61,70.65,70.52,70.63,40300.0,48.5203,48.5478,48.4585,48.5341,40300.0
2007-01-03 15:30:00,70.61,70.66,70.53,70.55,49500.0,48.5203,48.5547,48.4654,48.4791,49500.0
2007-01-03 15:40:00,70.55,70.81,70.51,70.8,105000.0,48.4791,48.6578,48.4516,48.6509,105000.0
2007-01-03 15:50:00,70.8,71.0,70.75,71.0,85500.0,48.6509,48.7883,48.6165,48.7883,85500.0
2007-01-04 09:30:00,71.32,72.5,71.25,72.23,417700.0,49.0082,49.8191,48.9601,49.6335,417700.0
2007-01-04 09:40:00,72.23,72.73,72.03,72.7,240300.0,49.6335,49.9771,49.4961,49.9565,240300.0
2007-01-04 09:50:00,72.7,73.34,72.68,72.95,290100.0,49.9565,50.3963,49.9428,50.1283,290100.0
2007-01-04 10:00:00,72.94,73.0,72.05,72.2,169500.0,50.1214,50.1627,49.5099,49.6129,169500.0
2007-01-04 10:10:00,72.2,75.15,72.18,73.02,204500.0,49.6129,51.6401,49.5992,50.1764,204500.0
2007-01-04 10:20:00,73.02,73.45,73.0,73.25,148200.0,50.1764,50.4719,50.1627,50.3344,148200.0
2007-01-04 10:30:00,73.25,73.49,73.06,73.16,125900.0,50.3344,50.4994,50.2039,50.2726,125900.0
2007-01-04 10:40:00,73.22,73.6,73.22,73.6,77300.0,50.3138,50.575,50.3138,50.575,77300.0
2007-01-04 10:50:00,73.58,73.86,73.29,73.36,84400.0,50.5612,50.7536,50.3619,50.41,84400.0
2007-01-04 11:00:00,73.32,73.33,72.98,73.0,92300.0,50.3826,50.3894,50.1489,50.1627,92300.0
2007-01-04 11:10:00,73.0,73.2,72.86,73.0,59200.0,50.1627,50.3001,50.0665,50.1627,59200.0
2007-01-04 11:20:00,73.0,73.02,72.75,72.86,33300.0,50.1627,50.1764,49.9909,50.0665,33300.0
2007-01-04 11:30:00,72.86,73.2,72.74,73.2,69200.0,50.0665,50.3001,49.984,50.3001,69200.0
2007-01-04 11:40:00,73.2,73.25,72.96,73.02,46500.0,50.3001,50.3344,50.1352,50.1764,46500.0
2007-01-04 11:50:00,73.02,73.06,72.94,72.97,20600.0,50.1764,50.2039,50.1214,50.142,20600.0
2007-01-04 12:00:00,72.98,73.04,72.93,73.03,31900.0,50.1489,50.1901,50.1146,50.1833,31900.0
2007-01-04 12:10:00,73.02,73.09,72.86,72.89,30300.0,50.1764,50.2245,50.0665,50.0871,30300.0
2007-01-04 12:20:00,72.89,72.99,72.77,72.95,36500.0,50.0871,50.1558,50.0046,50.1283,36500.0
2007-01-04 12:30:00,72.97,73.05,72.93,72.95,43000.0,50.142,50.197,50.1146,50.1283,43000.0
2007-01-04 12:40:00,72.96,72.97,72.91,72.92,17100.0,50.1352,50.142,50.1008,50.1077,17100.0
2007-01-04 12:50:00,72.92,72.92,72.82,72.9,37200.0,50.1077,50.1077,50.039,50.0939,37200.0
2007-01-04 13:00:00,72.89,72.94,72.89,72.92,21500.0,50.0871,50.1214,50.0871,50.1077,21500.0
2007-01-04 13:10:00,72.91,72.92,72.87,72.89,27600.0,50.1008,50.1077,50.0733,50.0871,27600.0
2007-01-04 13:20:00,72.9,72.93,72.8,72.91,64200.0,50.0939,50.1146,50.0252,50.1008,64200.0
2007-01-04 13:30:00,72.91,72.91,72.72,72.75,49500.0,50.1008,50.1008,49.9703,49.9909,49500.0
2007-01-04 13:40:00,72.76,72.83,72.7,72.79,61600.0,49.9977,50.0458,49.9565,50.0184,61600.0
2007-01-04 13:50:00,72.79,72.89,72.74,72.87,33800.0,50.0184,50.0871,49.984,50.0733,33800.0
2007-01-04 14:00:00,72.86,72.97,72.82,72.89,50300.0,50.0665,50.142,50.039,50.0871,50300.0
2007-01-04 14:10:00,72.87,73.03,72.87,72.96,34100.0,50.0733,50.1833,50.0733,50.1352,34100.0
2007-01-04 14:20:00,72.92,73.03,72.92,73.01,39000.0,50.1077,50.1833,50.1077,50.1695,39000.0
2007-01-04 14:30:00,73.01,73.14,72.94,72.94,99000.0,50.1695,50.2589,50.1214,50.1214,99000.0
2007-01-04 14:40:00,72.95,73.02,72.88,73.0,53600.0,50.1283,50.1764,50.0802,50.1627,53600.0
2007-01-04 14:50:00,73.0,73.14,72.99,73.14,84800.0,50.1627,50.2589,50.1558,50.2589,84800.0
2007-01-04 15:00:00,73.14,73.2,73.06,73.17,73400.0,50.2589,50.3001,50.2039,50.2795,73400.0
2007-01-04 15:10:00,73.17,73.23,73.12,73.21,85100.0,50.2795,50.3207,50.2451,50.307,85100.0
2007-01-04 15:20:00,73.21,73.3,73.06,73.14,77600.0,50.307,50.3688,50.2039,50.2589,77600.0
2007-01-04 15:30:00,73.15,73.31,73.11,73.31,122200.0,50.2657,50.3757,50.2382,50.3757,122200.0
2007-01-04 15:40:00,73.31,73.46,73.05,73.14,131300.0,50.3757,50.4788,50.197,50.2589,131300.0
2007-01-04 15:50:00,73.14,73.27,73.13,73.2,113800.0,50.2589,50.3482,50.252,50.3001,113800.0
2007-01-05 09:30:00,73.5,73.88,73.45,73.59,178300.0,50.5062,50.7674,50.4719,50.5681,178300.0
2007-01-05 09:40:00,73.6,74.65,73.4,74.18,318900.0,50.575,51.2965,50.4375,50.9735,318900.0
2007-01-05 09:50:00,74.18,74.44,74.04,74.33,212900.0,50.9735,51.1522,50.8773,51.0766,212900.0
2007-01-05 10:00:00,74.32,74.9,74.28,74.9,182900.0,51.0697,51.4683,51.0422,51.4683,182900.0
2007-01-05 10:10:00,74.9,74.96,74.28,74.64,184600.0,51.4683,51.5095,51.0422,51.2896,184600.0
2007-01-05 10:20:00,74.68,74.9,74.62,74.9,95700.0,51.3171,51.4683,51.2759,51.4683,95700.0
2007-01-05 10:30:00,74.88,75.38,74.87,75.12,174300.0,51.4545,51.7981,51.4476,51.6194,174300.0
2007-01-05 10:40:00,75.13,75.17,74.81,74.94,59800.0,51.6263,51.6538,51.4064,51.4957,59800.0
2007-01-05 10:50:00,74.91,75.05,74.88,74.92,57200.0,51.4751,51.5713,51.4545,51.482,57200.0
2007-01-05 11:00:00,74.93,74.94,74.51,74.51,73200.0,51.4889,51.4957,51.2003,51.2003,73200.0
2007-01-05 11:10:00,74.53,74.67,74.37,74.67,120400.0,51.214,51.3102,51.1041,51.3102,120400.0
2007-01-05 11:20:00,74.65,74.72,74.51,74.51,58400.0,51.2965,51.3446,51.2003,51.2003,58400.0
2007-01-05 11:30:00,74.5,74.7,74.46,74.63,71900.0,51.1934,51.3308,51.1659,51.2827,71900.0
2007-01-05 11:40:00,74.63,74.63,74.5,74.6,24500.0,51.2827,51.2827,51.1934,51.2621,24500.0
2007-01-05 11:50:00,74.59,74.65,74.54,74.59,50400.0,51.2552,51.2965,51.2209,51.2552,50400.0
2007-01-05 12:00:00,74.58,74.71,74.54,74.68,43600.0,51.2484,51.3377,51.2209,51.3171,43600.0
2007-01-05 12:10:00,74.68,74.7,74.51,74.55,96700.0,51.3171,51.3308,51.2003,51.2278,96700.0
2007-01-05 12:20:00,74.55,74.59,74.48,74.5,53600.0,51.2278,51.2552,51.1797,51.1934,53600.0
2007-01-05 12:30:00,74.48,74.52,74.31,74.43,49200.0,51.1797,51.2071,51.0628,51.1453,49200.0
2007-01-05 12:40:00,74.43,74.44,74.2,74.21,45200.0,51.1453,51.1522,50.9873,50.9941,45200.0
2007-01-05 12:50:00,74.21,74.25,74.11,74.14,53300.0,50.9941,51.0216,50.9254,50.946,53300.0
2007-01-05 13:00:00,74.15,74.21,74.11,74.12,45500.0,50.9529,50.9941,50.9254,50.9323,45500.0
2007-01-05 13:10:00,74.13,74.43,74.08,74.42,49500.0,50.9391,51.1453,50.9048,51.1384,49500.0
2007-01-05 13:20:00,74.42,74.45,74.22,74.22,28800.0,51.1384,51.159,51.001,51.001,28800.0
2007-01-05 13:30:00,74.2,74.22,74.05,74.06,33700.0,50.9873,51.001,50.8842,50.891,33700.0
2007-01-05 13:40:00,74.06,74.12,74.01,74.08,56100.0,50.891,50.9323,50.8567,50.9048,56100.0
2007-01-05 13:50:00,74.07,74.18,74.05,74.18,61700.0,50.8979,50.9735,50.8842,50.9735,61700.0
2007-01-05 14:00:00,74.18,74.35,74.18,74.21,80600.0,50.9735,51.0903,50.9735,50.9941,80600.0
2007-01-05 14:10:00,74.21,74.38,74.19,74.38,86800.0,50.9941,51.1109,50.9804,51.1109,86800.0
2007-01-05 14:20:00,74.4,74.45,74.25,74.34,40500.0,51.1247,51.159,51.0216,51.0835,40500.0
2007-01-05 14:30:00,74.33,74.34,74.19,74.2,36500.0,51.0766,51.0835,50.9804,50.9873,36500.0
2007-01-05 14:40:00,74.21,74.28,74.14,74.15,40300.0,50.9941,51.0422,50.946,50.9529,40300.0
2007-01-05 14:50:00,74.16,74.17,74.0,74.04,92200.0,50.9598,50.9666,50.8498,50.8773,92200.0
2007-01-05 15:00:00,74.04,74.11,74.0,74.02,81300.0,50.8773,50.9254,50.8498,50.8636,81300.0
2007-01-05 15:10:00,74.03,74.07,73.81,73.9,112100.0,50.8704,50.8979,50.7193,50.7811,112100.0
2007-01-05 15:20:00,73.9,74.0,73.86,73.87,78000.0,50.7811,50.8498,50.7536,50.7605,78000.0
2007-01-05 15:30:00,73.84,74.01,73.72,73.85,75600.0,50.7399,50.8567,50.6574,50.7467,75600.0
2007-01-05 15:40:00,73.85,74.04,73.84,74.0,80000.0,50.7467,50.8773,50.7399,50.8498,80000.0
2007-01-05 15:50:00,74.01,74.14,73.89,74.02,133800.0,50.8567,50.946,50.7742,50.8636,133800.0
2007-01-08 09:30:00,73.76,74.17,73.5,73.8,83800.0,50.6849,50.9666,50.5062,50.7124,83800.0
2007-01-08 09:40:00,73.81,74.25,73.62,73.69,68200.0,50.7193,51.0216,50.5887,50.6368,68200.0
2007-01-08 09:50:00,73.7,73.72,73.45,73.72,55900.0,50.6437,50.6574,50.4719,50.6574,55900.0
2007-01-08 10:00:00,73.72,74.01,73.69,73.84,28900.0,50.6574,50.8567,50.6368,50.7399,28900.0
2007-01-08 10:10:00,73.78,73.78,73.26,73.26,44900.0,50.6986,50.6986,50.3413,50.3413,44900.0
2007-01-08 10:20:00,73.3,73.57,73.3,73.42,33900.0,50.3688,50.5543,50.3688,50.4513,33900.0
2007-01-08 10:30:00,73.42,73.63,73.41,73.54,26600.0,50.4513,50.5956,50.4444,50.5337,26600.0
2007-01-08 10:40:00,73.58,73.82,73.57,73.73,22500.0,50.5612,50.7261,50.5543,50.6643,22500.0
2007-01-08 10:50:00,73.72,73.76,73.54,73.54,18500.0,50.6574,50.6849,50.5337,50.5337,18500.0
2007-01-08 11:00:00,73.5,73.59,73.48,73.51,18100.0,50.5062,50.5681,50.4925,50.5131,18100.0
2007-01-08 11:10:00,73.53,73.75,73.52,73.75,23700.0,50.5269,50.678,50.52,50.678,23700.0
2007-01-08 11:20:00,73.78,73.99,73.78,73.99,26900.0,50.6986,50.8429,50.6986,50.8429,26900.0
2007-01-08 11:30:00,73.98,74.03,73.85,73.87,44300.0,50.8361,50.8704,50.7467,50.7605,44300.0
2007-01-08 11:40:00,73.9,73.9,73.72,73.72,15800.0,50.7811,50.7811,50.6574,50.6574,15800.0
2007-01-08 11:50:00,73.74,73.74,73.62,73.68,14000.0,50.6712,50.6712,50.5887,50.6299,14000.0
2007-01-08 12:00:00,73.68,73.79,73.63,73.76,16400.0,50.6299,50.7055,50.5956,50.6849,16400.0
2007-01-08 12:10:00,73.77,73.83,73.75,73.79,29600.0,50.6918,50.733,50.678,50.7055,29600.0
2007-01-08 12:20:00,73.79,73.8,73.69,73.77,22200.0,50.7055,50.7124,50.6368,50.6918,22200.0
2007-01-08 12:30:00,73.77,73.84,73.76,73.84,12700.0,50.6918,50.7399,50.6849,50.7399,12700.0
2007-01-08 12:40:00,73.82,73.9,73.8,73.9,18700.0,50.7261,50.7811,50.7124,50.7811,18700.0
2007-01-08 12:50:00,73.9,73.94,73.85,73.92,37800.0,50.7811,50.8086,50.7467,50.7948,37800.0
2007-01-08 13:00:00,73.92,73.95,73.86,73.88,22700.0,50.7948,50.8155,50.7536,50.7674,22700.0
2007-01-08 13:10:00,73.89,73.91,73.85,73.89,23900.0,50.7742,50.788,50.7467,50.7742,23900.0
2007-01-08 13:20:00,73.85,73.95,73.82,73.91,22500.0,50.7467,50.8155,50.7261,50.788,22500.0
2007-01-08 13:30:00,73.91,73.98,73.89,73.89,18600.0,50.788,50.8361,50.7742,50.7742,18600.0
2007-01-08 13:40:00,73.9,74.2,73.9,74.18,22600.0,50.7811,50.9873,50.7811,50.9735,22600.0
2007-01-08 13:50:00,74.19,74.19,73.98,74.0,19300.0,50.9804,50.9804,50.8361,50.8498,19300.0
2007-01-08 14:00:00,74.0,74.63,74.0,74.6,49000.0,50.8498,51.2827,50.8498,51.2621,49000.0
2007-01-08 14:10:00,74.57,74.57,74.4,74.44,38300.0,51.2415,51.2415,51.1247,51.1522,38300.0
2007-01-08 14:20:00,74.42,74.55,74.37,74.51,26100.0,51.1384,51.2278,51.1041,51.2003,26100.0
2007-01-08 14:30:00,74.51,74.56,74.43,74.43,41200.0,51.2003,51.2346,51.1453,51.1453,41200.0
2007-01-08 14:40:00,74.4,74.52,74.35,74.5,22400.0,51.1247,51.2071,51.0903,51.1934,22400.0
2007-01-08 14:50:00,74.49,74.49,74.35,74.36,14900.0,51.1865,51.1865,51.0903,51.0972,14900.0
2007-01-08 15:00:00,74.36,74.49,74.26,74.42,29800.0,51.0972,51.1865,51.0285,51.1384,29800.0
2007-01-08 15:10:00,74.41,74.41,74.22,74.22,30400.0,51.1316,51.1316,51.001,51.001,30400.0
2007-01-08 15:20:00,74.22,74.23,74.1,74.11,41300.0,51.001,51.0079,50.9185,50.9254,41300.0
2007-01-08 15:30:00,74.11,74.21,74.01,74.01,46400.0,50.9254,50.9941,50.8567,50.8567,46400.0
2007-01-08 15:40:00,74.02,74.08,73.88,73.88,51200.0,50.8636,50.9048,50.7674,50.7674,51200.0
2007-01-08 15:50:00,73.87,73.93,73.85,73.92,133000.0,50.7605,50.8017,50.7467,50.7948,133000.0
2007-01-09 09:30:00,73.96,74.72,73.96,74.69,47400.0,50.8223,51.3446,50.8223,51.324,47400.0
2007-01-09 09:40:00,74.69,75.0,74.44,74.75,88900.0,51.324,51.537,51.1522,51.3652,88900.0
2007-01-09 09:50:00,74.69,75.0,74.67,74.99,51800.0,51.324,51.537,51.3102,51.5301,51800.0
2007-01-09 10:00:00,74.99,75.28,74.79,74.95,76600.0,51.5301,51.7294,51.3927,51.5026,76600.0
2007-01-09 10:10:00,74.96,75.3,74.9,75.29,51500.0,51.5095,51.7431,51.4683,51.7363,51500.0
2007-01-09 10:20:00,75.29,75.5,75.24,75.34,94300.0,51.7363,51.8806,51.7019,51.7706,94300.0
2007-01-09 10:30:00,75.32,75.32,75.09,75.23,57500.0,51.7569,51.7569,51.5988,51.695,57500.0
2007-01-09 10:40:00,75.25,75.25,74.84,74.91,45000.0,51.7088,51.7088,51.427,51.4751,45000.0
2007-01-09 10:50:00,74.86,75.02,74.83,75.01,19800.0,51.4408,51.5507,51.4202,51.5439,19800.0
2007-01-09 11:00:00,75.02,75.15,75.0,75.13,17500.0,51.5507,51.6401,51.537,51.6263,17500.0
2007-01-09 11:10:00,75.15,75.15,74.88,74.89,19500.0,51.6401,51.6401,51.4545,51.4614,19500.0
2007-01-09 11:20:00,74.9,74.98,74.8,74.87,38800.0,51.4683,51.5232,51.3995,51.4476,38800.0
2007-01-09 11:30:00,74.91,75.01,74.89,75.0,43400.0,51.4751,51.5439,51.4614,51.537,43400.0
2007-01-09 11:40:00,74.97,75.06,74.87,74.98,35000.0,51.5164,51.5782,51.4476,51.5232,35000.0
2007-01-09 11:50:00,74.99,75.2,74.94,75.04,29300.0,51.5301,51.6744,51.4957,51.5645,29300.0
2007-01-09 12:00:00,75.05,75.06,74.9,74.95,28300.0,51.5713,51.5782,51.4683,51.5026,28300.0
2007-01-09 12:10:00,74.94,75.01,74.85,74.95,16800.0,51.4957,51.5439,51.4339,51.5026,16800.0
2007-01-09 12:20:00,74.96,74.99,74.84,74.99,20800.0,51.5095,51.5301,51.427,51.5301,20800.0
2007-01-09 12:30:00,74.98,75.01,74.91,74.95,14700.0,51.5232,51.5439,51.4751,51.5026,14700.0
2007-01-09 12:40:00,74.95,75.08,74.92,74.97,22900.0,51.5026,51.592,51.482,51.5164,22900.0
2007-01-09 12:50:00,74.97,75.06,74.96,75.04,10400.0,51.5164,51.5782,51.5095,51.5645,10400.0
2007-01-09 13:00:00,75.04,75.05,74.97,74.97,10800.0,51.5645,51.5713,51.5164,51.5164,10800.0
2007-01-09 13:10:00,74.96,75.09,74.96,75.04,21300.0,51.5095,51.5988,51.5095,51.5645,21300.0
2007-01-09 13:20:00,75.06,75.22,75.05,75.14,25600.0,51.5782,51.6882,51.5713,51.6332,25600.0
2007-01-09 13:30:00,75.15,75.32,75.13,75.3,24800.0,51.6401,51.7569,51.6263,51.7431,24800.0
2007-01-09 13:40:00,75.29,75.5,75.29,75.33,29700.0,51.7363,51.8806,51.7363,51.7637,29700.0
2007-01-09 13:50:00,75.3,75.42,75.23,75.42,26700.0,51.7431,51.8256,51.695,51.8256,26700.0
2007-01-09 14:00:00,75.42,75.53,75.38,75.51,17200.0,51.8256,51.9012,51.7981,51.8874,17200.0
2007-01-09 14:10:00,75.5,75.5,75.23,75.29,24100.0,51.8806,51.8806,51.695,51.7363,24100.0
2007-01-09 14:20:00,75.27,75.31,75.25,75.31,16000.0,51.7225,51.75,51.7088,51.75,16000.0
2007-01-09 14:30:00,75.28,75.3,75.14,75.23,40600.0,51.7294,51.7431,51.6332,51.695,40600.0
2007-01-09 14:40:00,75.25,75.27,74.95,75.08,100200.0,51.7088,51.7225,51.5026,51.592,100200.0
2007-01-09 14:50:00,75.04,75.07,74.98,74.99,43000.0,51.5645,51.5851,51.5232,51.5301,43000.0
2007-01-09 15:00:00,74.98,75.0,74.89,74.93,29200.0,51.5232,51.537,51.4614,51.4889,29200.0
2007-01-09 15:10:00,74.93,75.05,74.87,75.03,25500.0,51.4889,51.5713,51.4476,51.5576,25500.0
2007-01-09 15:20:00,75.03,75.17,74.98,75.13,26200.0,51.5576,51.6538,51.5232,51.6263,26200.0
2007-01-09 15:30:00,75.13,75.33,75.13,75.3,53500.0,51.6263,51.7637,51.6263,51.7431,53500.0
2007-01-09 15:40:00,75.28,75.38,75.11,75.12,46200.0,51.7294,51.7981,51.6126,51.6194,46200.0
2007-01-09 15:50:00,75.11,75.15,75.03,75.15,75100.0,51.6126,51.6401,51.5576,51.6401,75100.0
2007-01-10 09:30:00,74.7,75.34,74.67,75.31,81300.0,51.3308,51.7706,51.3102,51.75,81300.0
2007-01-10 09:40:00,75.32,75.58,75.1,75.5,76900.0,51.7569,51.9355,51.6057,51.8806,76900.0
2007-01-10 09:50:00,75.48,75.51,75.15,75.2,62400.0,51.8668,51.8874,51.6401,51.6744,62400.0
2007-01-10 10:00:00,75.19,75.24,75.06,75.16,56600.0,51.6675,51.7019,51.5782,51.6469,56600.0
2007-01-10 10:10:00,75.16,75.48,75.15,75.47,30600.0,51.6469,51.8668,51.6401,51.8599,30600.0
2007-01-10 10:20:00,75.48,75.6,75.34,75.37,27000.0,51.8668,51.9493,51.7706,51.7912,27000.0
2007-01-10 10:30:00,75.35,75.57,75.35,75.57,23500.0,51.7775,51.9287,51.7775,51.9287,23500.0
2007-01-10 10:40:00,75.57,75.71,75.57,75.63,31700.0,51.9287,52.0249,51.9287,51.9699,31700.0
2007-01-10 10:50:00,75.64,75.75,75.55,75.63,18800.0,51.9768,52.0523,51.9149,51.9699,18800.0
2007-01-10 11:00:00,75.62,75.7,75.5,75.5,24900.0,51.963,52.018,51.8806,51.8806,24900.0
2007-01-10 11:10:00,75.5,75.61,75.45,75.61,20700.0,51.8806,51.9561,51.8462,51.9561,20700.0
2007-01-10 11:20:00,75.6,75.61,75.48,75.5,28600.0,51.9493,51.9561,51.8668,51.8806,28600.0
2007-01-10 11:30:00,75.49,75.5,75.4,75.46,17800.0,51.8737,51.8806,51.8118,51.8531,17800.0
2007-01-10 11:40:00,75.45,75.53,75.37,75.53,21200.0,51.8462,51.9012,51.7912,51.9012,21200.0
2007-01-10 11:50:00,75.53,75.55,75.48,75.55,18800.0,51.9012,51.9149,51.8668,51.9149,18800.0
2007-01-10 12:00:00,75.56,75.59,75.46,75.59,16800.0,51.9218,51.9424,51.8531,51.9424,16800.0
2007-01-10 12:10:00,75.59,75.6,75.49,75.54,13000.0,51.9424,51.9493,51.8737,51.908,13000.0
2007-01-10 12:20:00,75.54,75.56,75.48,75.56,16500.0,51.908,51.9218,51.8668,51.9218,16500.0
2007-01-10 12:30:00,75.56,75.58,75.47,75.55,30000.0,51.9218,51.9355,51.8599,51.9149,30000.0
2007-01-10 12:40:00,75.57,75.59,75.46,75.59,17000.0,51.9287,51.9424,51.8531,51.9424,17000.0
2007-01-10 12:50:00,75.57,75.67,75.56,75.66,35800.0,51.9287,51.9974,51.9218,51.9905,35800.0
2007-01-10 13:00:00,75.65,75.73,75.62,75.67,19200.0,51.9836,52.0386,51.963,51.9974,19200.0
2007-01-10 13:10:00,75.67,75.75,75.67,75.72,19600.0,51.9974,52.0523,51.9974,52.0317,19600.0
2007-01-10 13:20:00,75.73,75.93,75.72,75.85,32000.0,52.0386,52.176,52.0317,52.1211,32000.0
2007-01-10 13:30:00,75.86,75.87,75.55,75.59,23200.0,52.1279,52.1348,51.9149,51.9424,23200.0
2007-01-10 13:40:00,75.56,75.68,75.55,75.64,14200.0,51.9218,52.0042,51.9149,51.9768,14200.0
2007-01-10 13:50:00,75.63,75.66,75.52,75.52,13800.0,51.9699,51.9905,51.8943,51.8943,13800.0
2007-01-10 14:00:00,75.53,75.59,75.49,75.57,10200.0,51.9012,51.9424,51.8737,51.9287,10200.0
2007-01-10 14:10:00,75.58,75.63,75.49,75.62,20600.0,51.9355,51.9699,51.8737,51.963,20600.0
2007-01-10 14:20:00,75.63,75.67,75.54,75.65,27700.0,51.9699,51.9974,51.908,51.9836,27700.0
2007-01-10 14:30:00,75.65,75.66,75.51,75.54,16300.0,51.9836,51.9905,51.8874,51.908,16300.0
2007-01-10 14:40:00,75.52,75.78,75.52,75.78,16600.0,51.8943,52.073,51.8943,52.073,16600.0
2007-01-10 14:50:00,75.78,75.82,75.73,75.77,23000.0,52.073,52.1004,52.0386,52.0661,23000.0
2007-01-10 15:00:00,75.77,75.79,75.75,75.75,17700.0,52.0661,52.0798,52.0523,52.0523,17700.0
2007-01-10 15:10:00,75.75,75.95,75.75,75.9,28200.0,52.0523,52.1898,52.0523,52.1554,28200.0
2007-01-10 15:20:00,75.91,76.16,75.91,76.14,59400.0,52.1623,52.3341,52.1623,52.3203,59400.0
2007-01-10 15:30:00,76.13,76.2,76.08,76.2,61800.0,52.3135,52.3616,52.2791,52.3616,61800.0
2007-01-10 15:40:00,76.2,76.37,76.2,76.23,85600.0,52.3616,52.4784,52.3616,52.3822,85600.0
2007-01-10 15:50:00,76.21,76.26,76.08,76.19,55900.0,52.3684,52.4028,52.2791,52.3547,55900.0
2007-01-11 09:30:00,76.18,76.5,76.08,76.41,60400.0,52.3478,52.5677,52.2791,52.5059,60400.0
2007-01-11 09:40:00,76.41,76.98,76.41,76.62,84300.0,52.5059,52.8976,52.5059,52.6502,84300.0
2007-01-11 09:50:00,76.64,76.77,76.42,76.55,54900.0,52.6639,52.7533,52.5127,52.6021,54900.0
2007-01-11 10:00:00,76.55,76.8,76.5,76.8,58600.0,52.6021,52.7739,52.5677,52.7739,58600.0
2007-01-11 10:10:00,76.76,76.84,76.67,76.71,22800.0,52.7464,52.8014,52.6845,52.712,22800.0
2007-01-11 10:20:00,76.7,76.81,76.67,76.76,21800.0,52.7052,52.7807,52.6845,52.7464,21800.0
2007-01-11 10:30:00,76.77,76.85,76.71,76.77,16800.0,52.7533,52.8082,52.712,52.7533,16800.0
2007-01-11 10:40:00,76.79,77.18,76.79,77.18,41600.0,52.767,53.035,52.767,53.035,41600.0
2007-01-11 10:50:00,77.18,77.19,76.86,76.98,47900.0,53.035,53.0419,52.8151,52.8976,47900.0
2007-01-11 11:00:00,76.99,77.19,76.98,77.1,63200.0,52.9044,53.0419,52.8976,52.98,63200.0
2007-01-11 11:10:00,77.1,77.1,76.96,76.98,24300.0,52.98,52.98,52.8838,52.8976,24300.0
2007-01-11 11:20:00,76.98,77.05,76.91,77.05,30400.0,52.8976,52.9457,52.8495,52.9457,30400.0
2007-01-11 11:30:00,77.05,77.05,76.84,76.96,25300.0,52.9457,52.9457,52.8014,52.8838,25300.0
2007-01-11 11:40:00,77.01,77.08,76.93,77.06,9900.0,52.9182,52.9663,52.8632,52.9525,9900.0
2007-01-11 11:50:00,77.08,77.12,77.01,77.01,9900.0,52.9663,52.9938,52.9182,52.9182,9900.0
2007-01-11 12:00:00,77.02,77.1,76.96,77.03,20900.0,52.925,52.98,52.8838,52.9319,20900.0
2007-01-11 12:10:00,77.05,77.25,77.05,77.2,20500.0,52.9457,53.0831,52.9457,53.0487,20500.0
2007-01-11 12:20:00,77.18,77.37,77.18,77.25,28300.0,53.035,53.1655,53.035,53.0831,28300.0
2007-01-11 12:30:00,77.26,77.27,77.06,77.1,20200.0,53.09,53.0968,52.9525,52.98,20200.0
2007-01-11 12:40:00,77.11,77.25,77.06,77.19,20100.0,52.9869,53.0831,52.9525,53.0419,20100.0
2007-01-11 12:50:00,77.2,77.27,77.19,77.26,16500.0,53.0487,53.0968,53.0419,53.09,16500.0
2007-01-11 13:00:00,77.25,77.27,77.15,77.16,10500.0,53.0831,53.0968,53.0144,53.0212,10500.0
2007-01-11 13:10:00,77.17,77.22,77.14,77.18,10800.0,53.0281,53.0625,53.0075,53.035,10800.0
2007-01-11 13:20:00,77.18,77.19,77.07,77.14,20300.0,53.035,53.0419,52.9594,53.0075,20300.0
2007-01-11 13:30:00,77.11,77.17,77.04,77.04,10900.0,52.9869,53.0281,52.9388,52.9388,10900.0
2007-01-11 13:40:00,77.03,77.11,77.02,77.04,12200.0,52.9319,52.9869,52.925,52.9388,12200.0
2007-01-11 13:50:00,77.06,77.09,76.99,77.02,19600.0,52.9525,52.9731,52.9044,52.925,19600.0
2007-01-11 14:00:00,77.02,77.07,76.96,77.05,34000.0,52.925,52.9594,52.8838,52.9457,34000.0
2007-01-11 14:10:00,77.07,77.11,77.01,77.02,21600.0,52.9594,52.9869,52.9182,52.925,21600.0
2007-01-11 14:20:00,77.02,77.2,77.02,77.12,23700.0,52.925,53.0487,52.925,52.9938,23700.0
2007-01-11 14:30:00,77.12,77.34,77.12,77.3,33400.0,52.9938,53.1449,52.9938,53.1174,33400.0
2007-01-11 14:40:00,77.28,77.38,77.24,77.37,76100.0,53.1037,53.1724,53.0762,53.1655,76100.0
2007-01-11 14:50:00,77.38,77.6,77.36,77.42,48200.0,53.1724,53.3236,53.1587,53.1999,48200.0
2007-01-11 15:00:00,77.45,77.48,77.19,77.21,37400.0,53.2205,53.2411,53.0419,53.0556,37400.0
2007-01-11 15:10:00,77.22,77.38,77.19,77.35,32400.0,53.0625,53.1724,53.0419,53.1518,32400.0
2007-01-11 15:20:00,77.35,77.39,77.02,77.27,53500.0,53.1518,53.1793,52.925,53.0968,53500.0
2007-01-11 15:30:00,77.29,77.3,77.18,77.21,37400.0,53.1106,53.1174,53.035,53.0556,37400.0
2007-01-11 15:40:00,77.21,77.35,77.16,77.31,54400.0,53.0556,53.1518,53.0212,53.1243,54400.0
2007-01-11 15:50:00,77.3,77.32,77.14,77.18,90300.0,53.1174,53.1312,53.0075,53.035,90300.0
2007-01-12 09:30:00,77.3,77.39,77.05,77.28,95300.0,53.1174,53.1793,52.9457,53.1037,95300.0
2007-01-12 09:40:00,77.27,77.56,77.04,77.52,48900.0,53.0968,53.2961,52.9388,53.2686,48900.0
2007-01-12 09:50:00,77.58,77.8,77.46,77.76,44700.0,53.3099,53.461,53.2274,53.4335,44700.0
2007-01-12 10:00:00,77.79,77.8,77.43,77.43,54000.0,53.4542,53.461,53.2068,53.2068,54000.0
2007-01-12 10:10:00,77.44,77.54,77.33,77.52,47200.0,53.2136,53.2824,53.1381,53.2686,47200.0
2007-01-12 10:20:00,77.5,77.54,77.28,77.28,22000.0,53.2549,53.2824,53.1037,53.1037,22000.0
2007-01-12 10:30:00,77.27,77.4,77.15,77.15,25300.0,53.0968,53.1862,53.0144,53.0144,25300.0
2007-01-12 10:40:00,77.15,77.15,77.02,77.09,45100.0,53.0144,53.0144,52.925,52.9731,45100.0
2007-01-12 10:50:00,77.11,77.15,76.92,77.02,20800.0,52.9869,53.0144,52.8563,52.925,20800.0
2007-01-12 11:00:00,77.03,77.09,76.91,77.04,27900.0,52.9319,52.9731,52.8495,52.9388,27900.0
2007-01-12 11:10:00,77.07,77.11,76.96,77.04,60600.0,52.9594,52.9869,52.8838,52.9388,60600.0
2007-01-12 11:20:00,77.01,77.11,76.96,77.07,24900.0,52.9182,52.9869,52.8838,52.9594,24900.0
2007-01-12 11:30:00,77.08,77.11,76.95,77.07,26200.0,52.9663,52.9869,52.8769,52.9594,26200.0
2007-01-12 11:40:00,77.06,77.11,77.01,77.1,20300.0,52.9525,52.9869,52.9182,52.98,20300.0
2007-01-12 11:50:00,77.11,77.16,77.05,77.08,34600.0,52.9869,53.0212,52.9457,52.9663,34600.0
2007-01-12 12:00:00,77.08,77.2,77.06,77.1,41600.0,52.9663,53.0487,52.9525,52.98,41600.0
2007-01-12 12:10:00,77.13,77.34,77.12,77.32,19500.0,53.0006,53.1449,52.9938,53.1312,19500.0
2007-01-12 12:20:00,77.34,77.57,77.34,77.54,25800.0,53.1449,53.303,53.1449,53.2824,25800.0
2007-01-12 12:30:00,77.55,77.58,77.5,77.58,22800.0,53.2892,53.3099,53.2549,53.3099,22800.0
2007-01-12 12:40:00,77.59,77.84,77.57,77.84,27500.0,53.3167,53.4885,53.303,53.4885,27500.0
2007-01-12 12:50:00,77.84,77.96,77.8,77.96,33300.0,53.4885,53.571,53.461,53.571,33300.0
2007-01-12 13:00:00,77.96,78.07,77.86,77.87,41100.0,53.571,53.6466,53.5023,53.5091,41100.0
2007-01-12 13:10:00,77.88,77.97,77.79,77.94,26400.0,53.516,53.5778,53.4542,53.5572,26400.0
2007-01-12 13:20:00,77.97,77.97,77.89,77.89,9000.0,53.5778,53.5778,53.5229,53.5229,9000.0
2007-01-12 13:30:00,77.89,77.91,77.83,77.87,26900.0,53.5229,53.5366,53.4816,53.5091,26900.0
2007-01-12 13:40:00,77.85,77.93,77.84,77.92,13700.0,53.4954,53.5504,53.4885,53.5435,13700.0
2007-01-12 13:50:00,77.93,78.0,77.92,77.99,22000.0,53.5504,53.5985,53.5435,53.5916,22000.0
2007-01-12 14:00:00,77.99,80.0,77.96,77.98,11400.0,53.5916,54.9728,53.571,53.5847,11400.0
2007-01-12 14:10:00,77.98,78.07,77.9,77.91,27900.0,53.5847,53.6466,53.5297,53.5366,27900.0
2007-01-12 14:20:00,77.95,77.97,77.85,77.91,16400.0,53.5641,53.5778,53.4954,53.5366,16400.0
2007-01-12 14:30:00,77.91,77.91,77.89,77.9,14000.0,53.5366,53.5366,53.5229,53.5297,14000.0
2007-01-12 14:40:00,77.91,78.08,77.91,78.08,26300.0,53.5366,53.6534,53.5366,53.6534,26300.0
2007-01-12 14:50:00,78.11,78.12,77.95,78.01,16800.0,53.674,53.6809,53.5641,53.6053,16800.0
2007-01-12 15:00:00,78.0,78.19,78.0,78.15,34700.0,53.5985,53.729,53.5985,53.7015,34700.0
2007-01-12 15:10:00,78.17,78.19,78.09,78.12,25400.0,53.7153,53.729,53.6603,53.6809,25400.0
2007-01-12 15:20:00,78.13,78.22,78.1,78.2,102900.0,53.6878,53.7496,53.6672,53.7359,102900.0
2007-01-12 15:30:00,78.21,78.21,78.1,78.16,105500.0,53.7428,53.7428,53.6672,53.7084,105500.0
2007-01-12 15:40:00,78.17,78.3,78.17,78.29,55200.0,53.7153,53.8046,53.7153,53.7977,55200.0
2007-01-12 15:50:00,78.29,78.3,78.11,78.24,98800.0,53.7977,53.8046,53.674,53.7634,98800.0
2007-01-16 09:30:00,79.3,79.39,78.89,79.09,201100.0,54.4918,54.5536,54.21,54.3475,201100.0
2007-01-16 09:40:00,79.11,79.22,78.89,78.92,155900.0,54.3612,54.4368,54.21,54.2306,155900.0
2007-01-16 09:50:00,78.99,79.02,78.76,78.8,87600.0,54.2787,54.2994,54.1207,54.1482,87600.0
2007-01-16 10:00:00,78.81,78.99,78.79,78.79,110800.0,54.1551,54.2787,54.1413,54.1413,110800.0
2007-01-16 10:10:00,78.82,78.82,78.31,78.38,76300.0,54.1619,54.1619,53.8115,53.8596,76300.0
2007-01-16 10:20:00,78.37,78.45,78.09,78.17,89400.0,53.8527,53.9077,53.6603,53.7153,89400.0
2007-01-16 10:30:00,78.18,78.5,78.08,78.26,49000.0,53.7221,53.942,53.6534,53.7771,49000.0
2007-01-16 10:40:00,78.29,78.4,78.28,78.29,30000.0,53.7977,53.8733,53.7909,53.7977,30000.0
2007-01-16 10:50:00,78.29,78.44,78.13,78.27,28500.0,53.7977,53.9008,53.6878,53.784,28500.0
2007-01-16 11:00:00,78.27,78.34,78.2,78.29,19900.0,53.784,53.8321,53.7359,53.7977,19900.0
2007-01-16 11:10:00,78.29,78.6,78.28,78.6,40100.0,53.7977,54.0108,53.7909,54.0108,40100.0
2007-01-16 11:20:00,78.58,78.8,78.56,78.8,42500.0,53.997,54.1482,53.9833,54.1482,42500.0
2007-01-16 11:30:00,78.8,78.91,78.68,78.89,41900.0,54.1482,54.2238,54.0657,54.21,41900.0
2007-01-16 11:40:00,78.9,78.94,78.8,78.81,30600.0,54.2169,54.2444,54.1482,54.1551,30600.0
2007-01-16 11:50:00,78.81,78.81,78.6,78.6,28100.0,54.1551,54.1551,54.0108,54.0108,28100.0
2007-01-16 12:00:00,78.63,78.67,78.58,78.61,25100.0,54.0314,54.0589,53.997,54.0176,25100.0
2007-01-16 12:10:00,78.6,78.64,78.58,78.63,13100.0,54.0108,54.0382,53.997,54.0314,13100.0
2007-01-16 12:20:00,78.64,78.64,78.59,78.62,10800.0,54.0382,54.0382,54.0039,54.0245,10800.0
2007-01-16 12:30:00,78.63,78.76,78.59,78.62,38200.0,54.0314,54.1207,54.0039,54.0245,38200.0
2007-01-16 12:40:00,78.59,78.73,78.59,78.65,132400.0,54.0039,54.1001,54.0039,54.0451,132400.0
2007-01-16 12:50:00,78.65,78.66,78.57,78.6,27800.0,54.0451,54.052,53.9901,54.0108,27800.0
2007-01-16 13:00:00,78.61,78.62,78.51,78.51,20400.0,54.0176,54.0245,53.9489,53.9489,20400.0
2007-01-16 13:10:00,78.52,78.56,78.48,78.49,22600.0,53.9558,53.9833,53.9283,53.9352,22600.0
2007-01-16 13:20:00,78.49,78.55,78.48,78.49,31500.0,53.9352,53.9764,53.9283,53.9352,31500.0
2007-01-16 13:30:00,78.48,78.51,78.43,78.44,44900.0,53.9283,53.9489,53.8939,53.9008,44900.0
2007-01-16 13:40:00,78.44,78.49,78.31,78.43,32200.0,53.9008,53.9352,53.8115,53.8939,32200.0
2007-01-16 13:50:00,78.43,78.46,78.36,78.45,21600.0,53.8939,53.9146,53.8458,53.9077,21600.0
2007-01-16 14:00:00,78.44,78.5,78.38,78.46,26600.0,53.9008,53.942,53.8596,53.9146,26600.0
2007-01-16 14:10:00,78.46,78.62,78.45,78.59,19100.0,53.9146,54.0245,53.9077,54.0039,19100.0
2007-01-16 14:20:00,78.57,78.57,78.46,78.51,18000.0,53.9901,53.9901,53.9146,53.9489,18000.0
2007-01-16 14:30:00,78.51,78.6,78.51,78.52,22200.0,53.9489,54.0108,53.9489,53.9558,22200.0
2007-01-16 14:40:00,78.52,78.53,78.48,78.51,14500.0,53.9558,53.9627,53.9283,53.9489,14500.0
2007-01-16 14:50:00,78.51,78.52,78.44,78.46,19200.0,53.9489,53.9558,53.9008,53.9146,19200.0
2007-01-16 15:00:00,78.46,78.52,78.43,78.48,21100.0,53.9146,53.9558,53.8939,53.9283,21100.0
2007-01-16 15:10:00,78.47,78.52,78.46,78.5,23600.0,53.9214,53.9558,53.9146,53.942,23600.0
2007-01-16 15:20:00,78.49,78.55,78.46,78.54,27300.0,53.9352,53.9764,53.9146,53.9695,27300.0
2007-01-16 15:30:00,78.54,78.59,78.52,78.55,24000.0,53.9695,54.0039,53.9558,53.9764,24000.0
2007-01-16 15:40:00,78.55,78.65,78.55,78.57,40700.0,53.9764,54.0451,53.9764,53.9901,40700.0
2007-01-16 15:50:00,78.56,78.64,78.47,78.6,84200.0,53.9833,54.0382,53.9214,54.0108,84200.0
2007-01-17 09:30:00,78.88,79.1,78.53,79.04,61900.0,54.2032,54.3543,53.9627,54.3131,61900.0
2007-01-17 09:40:00,79.05,79.06,78.66,78.72,94100.0,54.32,54.3268,54.052,54.0932,94100.0
2007-01-17 09:50:00,78.68,78.68,78.24,78.64,65100.0,54.0657,54.0657,53.7634,54.0382,65100.0
2007-01-17 10:00:00,78.64,78.64,78.2,78.31,43500.0,54.0382,54.0382,53.7359,53.8115,43500.0
2007-01-17 10:10:00,78.34,78.57,78.33,78.5,50900.0,53.8321,53.9901,53.8252,53.942,50900.0
2007-01-17 10:20:00,78.5,78.53,78.24,78.24,23700.0,53.942,53.9627,53.7634,53.7634,23700.0
2007-01-17 10:30:00,78.25,78.45,78.21,78.39,29600.0,53.7702,53.9077,53.7428,53.8665,29600.0
2007-01-17 10:40:00,78.39,78.43,78.15,78.18,24700.0,53.8665,53.8939,53.7015,53.7221,24700.0
2007-01-17 10:50:00,78.17,78.26,78.15,78.24,23600.0,53.7153,53.7771,53.7015,53.7634,23600.0
2007-01-17 11:00:00,78.25,78.32,78.19,78.2,34300.0,53.7702,53.8183,53.729,53.7359,34300.0
2007-01-17 11:10:00,78.2,78.21,78.15,78.16,27900.0,53.7359,53.7428,53.7015,53.7084,27900.0
2007-01-17 11:20:00,78.15,78.16,77.84,77.87,52600.0,53.7015,53.7084,53.4885,53.5091,52600.0
2007-01-17 11:30:00,77.86,78.14,77.84,78.01,21900.0,53.5023,53.6947,53.4885,53.6053,21900.0
2007-01-17 11:40:00,78.0,78.0,77.87,77.91,14700.0,53.5985,53.5985,53.5091,53.5366,14700.0
2007-01-17 11:50:00,77.93,77.94,77.88,77.94,16200.0,53.5504,53.5572,53.516,53.5572,16200.0
2007-01-17 12:00:00,77.94,78.2,77.93,78.16,39000.0,53.5572,53.7359,53.5504,53.7084,39000.0
2007-01-17 12:10:00,78.16,78.25,78.08,78.25,17100.0,53.7084,53.7702,53.6534,53.7702,17100.0
2007-01-17 12:20:00,78.26,78.29,78.21,78.26,13700.0,53.7771,53.7977,53.7428,53.7771,13700.0
2007-01-17 12:30:00,78.25,78.35,78.23,78.24,12600.0,53.7702,53.839,53.7565,53.7634,12600.0
2007-01-17 12:40:00,78.25,78.29,78.17,78.23,17200.0,53.7702,53.7977,53.7153,53.7565,17200.0
2007-01-17 12:50:00,78.23,78.29,78.19,78.23,20500.0,53.7565,53.7977,53.729,53.7565,20500.0
2007-01-17 13:00:00,78.23,78.3,78.19,78.25,20000.0,53.7565,53.8046,53.729,53.7702,20000.0
2007-01-17 13:10:00,78.24,78.25,78.21,78.24,11500.0,53.7634,53.7702,53.7428,53.7634,11500.0
2007-01-17 13:20:00,78.23,78.28,78.16,78.25,36700.0,53.7565,53.7909,53.7084,53.7702,36700.0
2007-01-17 13:30:00,78.24,78.29,78.14,78.14,18400.0,53.7634,53.7977,53.6947,53.6947,18400.0
2007-01-17 13:40:00,78.14,78.16,78.06,78.07,18800.0,53.6947,53.7084,53.6397,53.6466,18800.0
2007-01-17 13:50:00,78.07,78.07,77.98,78.0,19700.0,53.6466,53.6466,53.5847,53.5985,19700.0
2007-01-17 14:00:00,78.0,78.1,77.96,78.05,41200.0,53.5985,53.6672,53.571,53.6328,41200.0
2007-01-17 14:10:00,78.05,78.11,78.0,78.01,36600.0,53.6328,53.674,53.5985,53.6053,36600.0
2007-01-17 14:20:00,78.01,78.01,77.91,77.93,33300.0,53.6053,53.6053,53.5366,53.5504,33300.0
2007-01-17 14:30:00,77.91,78.08,77.86,78.05,30300.0,53.5366,53.6534,53.5023,53.6328,30300.0
2007-01-17 14:40:00,78.06,78.4,77.98,78.07,35500.0,53.6397,53.8733,53.5847,53.6466,35500.0
2007-01-17 14:50:00,78.07,78.08,77.95,78.03,25700.0,53.6466,53.6534,53.5641,53.6191,25700.0
2007-01-17 15:00:00,78.0,78.13,78.0,78.08,36900.0,53.5985,53.6878,53.5985,53.6534,36900.0
2007-01-17 15:10:00,78.08,78.1,78.0,78.08,18100.0,53.6534,53.6672,53.5985,53.6534,18100.0
2007-01-17 15:20:00,78.07,78.19,78.04,78.13,31200.0,53.6466,53.729,53.6259,53.6878,31200.0
2007-01-17 15:30:00,78.13,78.22,78.0,78.0,70700.0,53.6878,53.7496,53.5985,53.5985,70700.0
2007-01-17 15:40:00,78.0,78.14,77.92,78.0,43200.0,53.5985,53.6947,53.5435,53.5985,43200.0
2007-01-17 15:50:00,78.0,78.05,77.93,77.99,37400.0,53.5985,53.6328,53.5504,53.5916,37400.0
2007-01-18 09:30:00,80.0,80.0,78.11,78.33,126600.0,54.9728,54.9728,53.674,53.8252,126600.0
2007-01-18 09:40:00,78.36,79.14,78.36,79.09,95000.0,53.8458,54.3818,53.8458,54.3475,95000.0
2007-01-18 09:50:00,79.1,79.48,79.0,79.41,67300.0,54.3543,54.6155,54.2856,54.5674,67300.0
2007-01-18 10:00:00,79.41,79.41,79.24,79.33,68300.0,54.5674,54.5674,54.4505,54.5124,68300.0
2007-01-18 10:10:00,79.32,79.44,79.25,79.42,68700.0,54.5055,54.588,54.4574,54.5742,68700.0
2007-01-18 10:20:00,79.42,79.64,79.42,79.61,46400.0,54.5742,54.7254,54.5742,54.7048,46400.0
2007-01-18 10:30:00,79.62,79.91,79.44,79.91,118600.0,54.7117,54.9109,54.588,54.9109,118600.0
2007-01-18 10:40:00,79.91,79.95,79.59,79.72,38400.0,54.9109,54.9384,54.691,54.7804,38400.0
2007-01-18 10:50:00,79.7,79.96,79.65,79.96,49600.0,54.7666,54.9453,54.7323,54.9453,49600.0
2007-01-18 11:00:00,79.96,80.0,79.86,79.88,65700.0,54.9453,54.9728,54.8766,54.8903,65700.0
2007-01-18 11:10:00,79.87,80.34,79.86,80.19,131900.0,54.8834,55.2064,54.8766,55.1033,131900.0
2007-01-18 11:20:00,80.2,80.46,80.2,80.32,84900.0,55.1102,55.2889,55.1102,55.1927,84900.0
2007-01-18 11:30:00,80.32,80.35,80.01,80.19,66100.0,55.1927,55.2133,54.9796,55.1033,66100.0
2007-01-18 11:40:00,80.2,80.24,79.89,80.12,90000.0,55.1102,55.1377,54.8972,55.0552,90000.0
2007-01-18 11:50:00,80.11,80.14,80.0,80.02,50600.0,55.0484,55.069,54.9728,54.9865,50600.0
2007-01-18 12:00:00,80.02,80.28,79.9,80.28,69000.0,54.9865,55.1652,54.9041,55.1652,69000.0
2007-01-18 12:10:00,80.27,80.3,80.14,80.29,22100.0,55.1583,55.1789,55.069,55.1721,22100.0
2007-01-18 12:20:00,80.27,80.39,80.02,80.16,44800.0,55.1583,55.2408,54.9865,55.0827,44800.0
2007-01-18 12:30:00,80.14,80.18,80.05,80.15,184400.0,55.069,55.0965,55.0071,55.0759,184400.0
2007-01-18 12:40:00,80.13,80.18,79.95,80.06,69400.0,55.0621,55.0965,54.9384,55.014,69400.0
2007-01-18 12:50:00,80.06,80.1,80.01,80.05,70700.0,55.014,55.0415,54.9796,55.0071,70700.0
2007-01-18 13:00:00,80.05,80.06,79.9,79.99,65600.0,55.0071,55.014,54.9041,54.9659,65600.0
2007-01-18 13:10:00,79.99,80.0,79.8,79.82,42200.0,54.9659,54.9728,54.8353,54.8491,42200.0
2007-01-18 13:20:00,79.82,79.83,79.72,79.8,67600.0,54.8491,54.856,54.7804,54.8353,67600.0
2007-01-18 13:30:00,79.81,79.94,79.78,79.94,81400.0,54.8422,54.9315,54.8216,54.9315,81400.0
2007-01-18 13:40:00,79.95,79.98,79.88,79.92,45200.0,54.9384,54.959,54.8903,54.9178,45200.0
2007-01-18 13:50:00,79.92,79.97,79.91,79.96,15200.0,54.9178,54.9522,54.9109,54.9453,15200.0
2007-01-18 14:00:00,79.94,79.94,79.81,79.89,18900.0,54.9315,54.9315,54.8422,54.8972,18900.0
2007-01-18 14:10:00,79.9,79.94,79.75,79.9,26300.0,54.9041,54.9315,54.801,54.9041,26300.0
2007-01-18 14:20:00,79.9,79.9,79.64,79.66,30000.0,54.9041,54.9041,54.7254,54.7391,30000.0
2007-01-18 14:30:00,79.67,79.67,79.33,79.46,75600.0,54.746,54.746,54.5124,54.6017,75600.0
2007-01-18 14:40:00,79.46,79.5,79.43,79.45,48800.0,54.6017,54.6292,54.5811,54.5948,48800.0
2007-01-18 14:50:00,79.46,79.46,79.28,79.35,38700.0,54.6017,54.6017,54.478,54.5261,38700.0
2007-01-18 15:00:00,79.32,79.42,79.32,79.38,31700.0,54.5055,54.5742,54.5055,54.5467,31700.0
2007-01-18 15:10:00,79.39,79.65,79.39,79.53,48400.0,54.5536,54.7323,54.5536,54.6498,48400.0
2007-01-18 15:20:00,79.53,79.64,79.48,79.61,37300.0,54.6498,54.7254,54.6155,54.7048,37300.0
2007-01-18 15:30:00,79.61,79.65,79.49,79.56,44300.0,54.7048,54.7323,54.6223,54.6704,44300.0
2007-01-18 15:40:00,79.56,79.69,79.53,79.67,73500.0,54.6704,54.7598,54.6498,54.746,73500.0
2007-01-18 15:50:00,79.67,79.7,79.37,79.44,88500.0,54.746,54.7666,54.5399,54.588,88500.0
2007-01-19 09:30:00,79.9,79.9,79.3,79.37,144200.0,54.9041,54.9041,54.4918,54.5399,144200.0
2007-01-19 09:40:00,79.38,79.57,79.33,79.51,75100.0,54.5467,54.6773,54.5124,54.6361,75100.0
2007-01-19 09:50:00,79.46,79.55,79.21,79.24,99600.0,54.6017,54.6636,54.4299,54.4505,99600.0
2007-01-19 10:00:00,79.24,79.6,79.24,79.35,56200.0,54.4505,54.6979,54.4505,54.5261,56200.0
2007-01-19 10:10:00,79.35,79.38,79.18,79.26,44600.0,54.5261,54.5467,54.4093,54.4643,44600.0
2007-01-19 10:20:00,79.24,79.44,79.2,79.4,64500.0,54.4505,54.588,54.423,54.5605,64500.0
2007-01-19 10:30:00,79.43,79.65,79.37,79.65,37800.0,54.5811,54.7323,54.5399,54.7323,37800.0
2007-01-19 10:40:00,79.65,79.99,79.62,79.79,100400.0,54.7323,54.9659,54.7117,54.8285,100400.0
2007-01-19 10:50:00,79.8,80.02,79.8,79.99,58800.0,54.8353,54.9865,54.8353,54.9659,58800.0
2007-01-19 11:00:00,79.99,80.13,79.96,80.07,70000.0,54.9659,55.0621,54.9453,55.0209,70000.0
2007-01-19 11:10:00,80.08,80.08,79.95,79.96,34000.0,55.0278,55.0278,54.9384,54.9453,34000.0
2007-01-19 11:20:00,79.97,79.98,79.87,79.91,13200.0,54.9522,54.959,54.8834,54.9109,13200.0
2007-01-19 11:30:00,79.9,79.95,79.86,79.88,14600.0,54.9041,54.9384,54.8766,54.8903,14600.0
2007-01-19 11:40:00,79.89,79.89,79.55,79.56,21200.0,54.8972,54.8972,54.6636,54.6704,21200.0
2007-01-19 11:50:00,79.55,79.55,79.34,79.34,27000.0,54.6636,54.6636,54.5193,54.5193,27000.0
2007-01-19 12:00:00,79.34,79.69,79.34,79.52,99400.0,54.5193,54.7598,54.5193,54.6429,99400.0
2007-01-19 12:10:00,79.52,79.56,79.45,79.51,61900.0,54.6429,54.6704,54.5948,54.6361,61900.0
2007-01-19 12:20:00,79.51,79.53,79.48,79.51,34300.0,54.6361,54.6498,54.6155,54.6361,34300.0
2007-01-19 12:30:00,79.5,79.53,79.41,79.5,111600.0,54.6292,54.6498,54.5674,54.6292,111600.0
2007-01-19 12:40:00,79.51,79.51,79.3,79.43,22700.0,54.6361,54.6361,54.4918,54.5811,22700.0
2007-01-19 12:50:00,79.45,79.45,79.22,79.38,109300.0,54.5948,54.5948,54.4368,54.5467,109300.0
2007-01-19 13:00:00,79.37,79.43,79.35,79.4,50800.0,54.5399,54.5811,54.5261,54.5605,50800.0
2007-01-19 13:10:00,79.4,79.72,79.38,79.66,54600.0,54.5605,54.7804,54.5467,54.7391,54600.0
2007-01-19 13:20:00,79.65,79.75,79.63,79.73,16500.0,54.7323,54.801,54.7185,54.7872,16500.0
2007-01-19 13:30:00,79.73,79.82,79.64,79.77,14300.0,54.7872,54.8491,54.7254,54.8147,14300.0
2007-01-19 13:40:00,79.77,79.89,79.77,79.84,16000.0,54.8147,54.8972,54.8147,54.8628,16000.0
2007-01-19 13:50:00,79.89,80.09,79.89,80.06,48100.0,54.8972,55.0346,54.8972,55.014,48100.0
2007-01-19 14:00:00,80.06,80.07,79.92,79.94,32600.0,55.014,55.0209,54.9178,54.9315,32600.0
2007-01-19 14:10:00,79.95,79.96,79.86,79.93,30900.0,54.9384,54.9453,54.8766,54.9247,30900.0
2007-01-19 14:20:00,79.93,80.0,79.81,79.95,20400.0,54.9247,54.9728,54.8422,54.9384,20400.0
2007-01-19 14:30:00,79.95,79.95,79.85,79.91,18100.0,54.9384,54.9384,54.8697,54.9109,18100.0
2007-01-19 14:40:00,79.91,79.98,79.8,79.82,21200.0,54.9109,54.959,54.8353,54.8491,21200.0
2007-01-19 14:50:00,79.83,79.84,79.78,79.82,14900.0,54.856,54.8628,54.8216,54.8491,14900.0
2007-01-19 15:00:00,79.83,79.89,79.8,79.89,19500.0,54.856,54.8972,54.8353,54.8972,19500.0
2007-01-19 15:10:00,79.88,79.99,79.84,79.96,32600.0,54.8903,54.9659,54.8628,54.9453,32600.0
2007-01-19 15:20:00,79.95,79.98,79.94,79.96,30000.0,54.9384,54.959,54.9315,54.9453,30000.0
2007-01-19 15:30:00,79.97,79.98,79.94,79.95,44000.0,54.9522,54.959,54.9315,54.9384,44000.0
2007-01-19 15:40:00,79.94,80.01,79.84,79.89,107100.0,54.9315,54.9796,54.8628,54.8972,107100.0
2007-01-19 15:50:00,79.89,79.97,79.82,79.95,54800.0,54.8972,54.9522,54.8491,54.9384,54800.0
2007-01-22 09:30:00,79.65,79.82,79.55,79.62,49900.0,54.7323,54.8491,54.6636,54.7117,49900.0
2007-01-22 09:40:00,79.61,79.9,79.61,79.82,52700.0,54.7048,54.9041,54.7048,54.8491,52700.0
2007-01-22 09:50:00,79.8,79.84,79.75,79.77,66800.0,54.8353,54.8628,54.801,54.8147,66800.0
2007-01-22 10:00:00,79.78,79.8,79.67,79.69,100400.0,54.8216,54.8353,54.746,54.7598,100400.0
2007-01-22 10:10:00,79.69,79.77,79.65,79.69,70200.0,54.7598,54.8147,54.7323,54.7598,70200.0
2007-01-22 10:20:00,79.69,79.83,79.65,79.82,110300.0,54.7598,54.856,54.7323,54.8491,110300.0
2007-01-22 10:30:00,79.8,79.81,79.58,79.59,57700.0,54.8353,54.8422,54.6842,54.691,57700.0
2007-01-22 10:40:00,79.59,79.67,79.42,79.42,53600.0,54.691,54.746,54.5742,54.5742,53600.0
2007-01-22 10:50:00,79.4,79.51,79.25,79.48,80100.0,54.5605,54.6361,54.4574,54.6155,80100.0
2007-01-22 11:00:00,79.48,79.5,79.31,79.31,56200.0,54.6155,54.6292,54.4986,54.4986,56200.0
2007-01-22 11:10:00,79.3,79.48,79.29,79.41,48100.0,54.4918,54.6155,54.4849,54.5674,48100.0
2007-01-22 11:20:00,79.42,79.42,79.27,79.28,31200.0,54.5742,54.5742,54.4712,54.478,31200.0
2007-01-22 11:30:00,79.28,79.33,79.19,79.33,46200.0,54.478,54.5124,54.4162,54.5124,46200.0
2007-01-22 11:40:00,79.3,79.47,79.28,79.32,36000.0,54.4918,54.6086,54.478,54.5055,36000.0
2007-01-22 11:50:00,79.33,79.33,79.1,79.13,41200.0,54.5124,54.5124,54.3543,54.3749,41200.0
2007-01-22 12:00:00,79.13,79.24,79.11,79.12,27300.0,54.3749,54.4505,54.3612,54.3681,27300.0
2007-01-22 12:10:00,79.13,79.13,78.91,78.96,46900.0,54.3749,54.3749,54.2238,54.2581,46900.0
2007-01-22 12:20:00,78.96,79.14,78.9,78.94,39100.0,54.2581,54.3818,54.2169,54.2444,39100.0
2007-01-22 12:30:00,78.94,78.95,78.85,78.88,29200.0,54.2444,54.2513,54.1825,54.2032,29200.0
2007-01-22 12:40:00,78.89,78.91,78.82,78.85,49200.0,54.21,54.2238,54.1619,54.1825,49200.0
2007-01-22 12:50:00,78.85,78.89,78.82,78.88,18900.0,54.1825,54.21,54.1619,54.2032,18900.0
2007-01-22 13:00:00,78.88,78.88,78.7,78.7,63600.0,54.2032,54.2032,54.0795,54.0795,63600.0
2007-01-22 13:10:00,78.72,79.04,78.66,79.04,51600.0,54.0932,54.3131,54.052,54.3131,51600.0
2007-01-22 13:20:00,79.08,79.22,78.98,79.03,41300.0,54.3406,54.4368,54.2719,54.3062,41300.0
2007-01-22 13:30:00,79.0,79.08,78.99,79.03,22500.0,54.2856,54.3406,54.2787,54.3062,22500.0
2007-01-22 13:40:00,79.03,79.15,79.03,79.05,14400.0,54.3062,54.3887,54.3062,54.32,14400.0
2007-01-22 13:50:00,79.05,79.18,79.04,79.09,20800.0,54.32,54.4093,54.3131,54.3475,20800.0
2007-01-22 14:00:00,79.09,79.4,79.08,79.37,20400.0,54.3475,54.5605,54.3406,54.5399,20400.0
2007-01-22 14:10:00,79.38,79.38,79.23,79.27,16800.0,54.5467,54.5467,54.4437,54.4712,16800.0
2007-01-22 14:20:00,79.26,79.32,79.26,79.32,9600.0,54.4643,54.5055,54.4643,54.5055,9600.0
2007-01-22 14:30:00,79.31,79.36,79.25,79.34,22900.0,54.4986,54.533,54.4574,54.5193,22900.0
2007-01-22 14:40:00,79.33,79.4,79.3,79.34,16100.0,54.5124,54.5605,54.4918,54.5193,16100.0
2007-01-22 14:50:00,79.34,79.4,79.31,79.38,13700.0,54.5193,54.5605,54.4986,54.5467,13700.0
2007-01-22 15:00:00,79.38,79.38,79.32,79.35,17800.0,54.5467,54.5467,54.5055,54.5261,17800.0
2007-01-22 15:10:00,79.35,79.41,79.34,79.35,25000.0,54.5261,54.5674,54.5193,54.5261,25000.0
2007-01-22 15:20:00,79.34,79.39,79.33,79.36,41500.0,54.5193,54.5536,54.5124,54.533,41500.0
2007-01-22 15:30:00,79.36,79.48,79.35,79.41,38000.0,54.533,54.6155,54.5261,54.5674,38000.0
2007-01-22 15:40:00,79.41,79.76,79.4,79.73,93100.0,54.5674,54.8079,54.5605,54.7872,93100.0
2007-01-22 15:50:00,79.72,79.75,79.58,79.63,85600.0,54.7804,54.801,54.6842,54.7185,85600.0
2007-01-23 09:30:00,79.65,79.88,79.49,79.56,37100.0,54.7323,54.8903,54.6223,54.6704,37100.0
2007-01-23 09:40:00,79.56,79.67,79.52,79.56,38200.0,54.6704,54.746,54.6429,54.6704,38200.0
2007-01-23 09:50:00,79.55,79.67,79.5,79.51,86300.0,54.6636,54.746,54.6292,54.6361,86300.0
2007-01-23 10:00:00,79.5,79.69,79.36,79.56,63000.0,54.6292,54.7598,54.533,54.6704,63000.0
2007-01-23 10:10:00,79.55,79.58,79.36,79.51,44000.0,54.6636,54.6842,54.533,54.6361,44000.0
2007-01-23 10:20:00,79.51,79.57,79.46,79.57,31200.0,54.6361,54.6773,54.6017,54.6773,31200.0
2007-01-23 10:30:00,79.57,79.75,79.46,79.74,48000.0,54.6773,54.801,54.6017,54.7941,48000.0
2007-01-23 10:40:00,79.72,79.84,79.61,79.79,40900.0,54.7804,54.8628,54.7048,54.8285,40900.0
2007-01-23 10:50:00,79.79,80.08,79.74,79.9,73600.0,54.8285,55.0278,54.7941,54.9041,73600.0
2007-01-23 11:00:00,79.9,80.16,79.9,80.12,39500.0,54.9041,55.0827,54.9041,55.0552,39500.0
2007-01-23 11:10:00,80.12,80.24,80.11,80.19,24200.0,55.0552,55.1377,55.0484,55.1033,24200.0
2007-01-23 11:20:00,80.19,80.2,80.05,80.07,30400.0,55.1033,55.1102,55.0071,55.0209,30400.0
2007-01-23 11:30:00,80.06,80.1,79.96,79.97,37900.0,55.014,55.0415,54.9453,54.9522,37900.0
2007-01-23 11:40:00,79.97,80.07,79.9,79.92,32000.0,54.9522,55.0209,54.9041,54.9178,32000.0
2007-01-23 11:50:00,79.91,79.92,79.78,79.79,25200.0,54.9109,54.9178,54.8216,54.8285,25200.0
2007-01-23 12:00:00,79.8,79.85,79.78,79.84,21100.0,54.8353,54.8697,54.8216,54.8628,21100.0
2007-01-23 12:10:00,79.84,80.0,79.84,79.95,16400.0,54.8628,54.9728,54.8628,54.9384,16400.0
2007-01-23 12:20:00,79.95,79.95,79.8,79.91,21900.0,54.9384,54.9384,54.8353,54.9109,21900.0
2007-01-23 12:30:00,79.92,79.98,79.87,79.89,31400.0,54.9178,54.959,54.8834,54.8972,31400.0
2007-01-23 12:40:00,79.87,80.0,79.86,80.0,41600.0,54.8834,54.9728,54.8766,54.9728,41600.0
2007-01-23 12:50:00,80.0,80.25,80.0,80.25,34600.0,54.9728,55.1446,54.9728,55.1446,34600.0
2007-01-23 13:00:00,80.23,80.25,80.13,80.14,41700.0,55.1308,55.1446,55.0621,55.069,41700.0
2007-01-23 13:10:00,80.14,80.25,80.13,80.2,22200.0,55.069,55.1446,55.0621,55.1102,22200.0
2007-01-23 13:20:00,80.2,80.23,80.16,80.22,25400.0,55.1102,55.1308,55.0827,55.124,25400.0
2007-01-23 13:30:00,80.22,80.23,80.1,80.17,19800.0,55.124,55.1308,55.0415,55.0896,19800.0
2007-01-23 13:40:00,80.14,80.17,80.03,80.05,20500.0,55.069,55.0896,54.9934,55.0071,20500.0
2007-01-23 13:50:00,80.02,80.05,79.87,79.88,29300.0,54.9865,55.0071,54.8834,54.8903,29300.0
2007-01-23 14:00:00,79.88,79.89,79.59,79.61,58400.0,54.8903,54.8972,54.691,54.7048,58400.0
2007-01-23 14:10:00,79.6,79.73,79.57,79.68,28500.0,54.6979,54.7872,54.6773,54.7529,28500.0
2007-01-23 14:20:00,79.66,79.71,79.42,79.44,35700.0,54.7391,54.7735,54.5742,54.588,35700.0
2007-01-23 14:30:00,79.42,79.46,79.05,79.25,40400.0,54.5742,54.6017,54.32,54.4574,40400.0
2007-01-23 14:40:00,79.26,79.37,79.11,79.32,47700.0,54.4643,54.5399,54.3612,54.5055,47700.0
2007-01-23 14:50:00,79.28,79.39,79.13,79.34,25300.0,54.478,54.5536,54.3749,54.5193,25300.0
2007-01-23 15:00:00,79.34,79.48,79.25,79.28,28200.0,54.5193,54.6155,54.4574,54.478,28200.0
2007-01-23 15:10:00,79.28,79.48,79.27,79.48,22100.0,54.478,54.6155,54.4712,54.6155,22100.0
2007-01-23 15:20:00,79.47,79.48,79.3,79.3,22600.0,54.6086,54.6155,54.4918,54.4918,22600.0
2007-01-23 15:30:00,79.31,79.47,79.26,79.45,28600.0,54.4986,54.6086,54.4643,54.5948,28600.0
2007-01-23 15:40:00,79.44,79.57,79.4,79.56,34600.0,54.588,54.6773,54.5605,54.6704,34600.0
2007-01-23 15:50:00,79.56,79.57,79.41,79.45,41100.0,54.6704,54.6773,54.5674,54.5948,41100.0
2007-01-24 09:30:00,79.13,80.0,79.13,79.55,44800.0,54.3749,54.9728,54.3749,54.6636,44800.0
2007-01-24 09:40:00,79.54,79.54,79.05,79.08,27700.0,54.6567,54.6567,54.32,54.3406,27700.0
2007-01-24 09:50:00,79.07,79.09,78.84,78.93,40300.0,54.3337,54.3475,54.1757,54.2375,40300.0
2007-01-24 10:00:00,78.95,79.4,78.95,79.36,39300.0,54.2513,54.5605,54.2513,54.533,39300.0
2007-01-24 10:10:00,79.32,79.55,79.32,79.45,27100.0,54.5055,54.6636,54.5055,54.5948,27100.0
2007-01-24 10:20:00,79.44,79.48,79.29,79.32,12400.0,54.588,54.6155,54.4849,54.5055,12400.0
2007-01-24 10:30:00,79.33,79.63,79.33,79.61,24300.0,54.5124,54.7185,54.5124,54.7048,24300.0
2007-01-24 10:40:00,79.62,79.73,79.51,79.51,9200.0,54.7117,54.7872,54.6361,54.6361,9200.0
2007-01-24 10:50:00,79.53,79.61,79.43,79.56,9600.0,54.6498,54.7048,54.5811,54.6704,9600.0
2007-01-24 11:00:00,79.6,79.63,79.55,79.57,14600.0,54.6979,54.7185,54.6636,54.6773,14600.0
2007-01-24 11:10:00,79.57,79.61,79.46,79.46,15300.0,54.6773,54.7048,54.6017,54.6017,15300.0
2007-01-24 11:20:00,79.47,79.51,79.43,79.46,18200.0,54.6086,54.6361,54.5811,54.6017,18200.0
2007-01-24 11:30:00,79.45,79.52,79.45,79.45,7700.0,54.5948,54.6429,54.5948,54.5948,7700.0
2007-01-24 11:40:00,79.47,79.56,79.46,79.51,21100.0,54.6086,54.6704,54.6017,54.6361,21100.0
2007-01-24 11:50:00,79.51,79.59,79.49,79.58,11200.0,54.6361,54.691,54.6223,54.6842,11200.0
2007-01-24 12:00:00,79.55,79.69,79.55,79.67,30900.0,54.6636,54.7598,54.6636,54.746,30900.0
2007-01-24 12:10:00,79.67,79.78,79.67,79.78,16800.0,54.746,54.8216,54.746,54.8216,16800.0
2007-01-24 12:20:00,79.79,80.06,79.77,80.06,31600.0,54.8285,55.014,54.8147,55.014,31600.0
2007-01-24 12:30:00,80.05,80.14,79.89,79.94,19100.0,55.0071,55.069,54.8972,54.9315,19100.0
2007-01-24 12:40:00,79.92,79.92,79.66,79.72,17400.0,54.9178,54.9178,54.7391,54.7804,17400.0
2007-01-24 12:50:00,79.73,79.81,79.66,79.71,15800.0,54.7872,54.8422,54.7391,54.7735,15800.0
2007-01-24 13:00:00,79.69,79.78,79.67,79.69,8300.0,54.7598,54.8216,54.746,54.7598,8300.0
2007-01-24 13:10:00,79.68,79.74,79.66,79.72,6300.0,54.7529,54.7941,54.7391,54.7804,6300.0
2007-01-24 13:20:00,79.73,79.73,79.65,79.66,9000.0,54.7872,54.7872,54.7323,54.7391,9000.0
2007-01-24 13:30:00,79.65,79.72,79.61,79.66,9100.0,54.7323,54.7804,54.7048,54.7391,9100.0
2007-01-24 13:40:00,79.67,79.68,79.53,79.53,10100.0,54.746,54.7529,54.6498,54.6498,10100.0
2007-01-24 13:50:00,79.56,79.84,79.47,79.82,27100.0,54.6704,54.8628,54.6086,54.8491,27100.0
2007-01-24 14:00:00,79.8,79.85,79.69,79.69,21900.0,54.8353,54.8697,54.7598,54.7598,21900.0
2007-01-24 14:10:00,79.69,79.76,79.68,79.72,22800.0,54.7598,54.8079,54.7529,54.7804,22800.0
2007-01-24 14:20:00,79.74,79.74,79.54,79.62,16300.0,54.7941,54.7941,54.6567,54.7117,16300.0
2007-01-24 14:30:00,79.62,79.67,79.55,79.6,21900.0,54.7117,54.746,54.6636,54.6979,21900.0
2007-01-24 14:40:00,79.58,79.68,79.51,79.63,14100.0,54.6842,54.7529,54.6361,54.7185,14100.0
2007-01-24 14:50:00,79.65,79.67,79.56,79.6,10700.0,54.7323,54.746,54.6704,54.6979,10700.0
2007-01-24 15:00:00,79.57,79.81,79.57,79.8,9700.0,54.6773,54.8422,54.6773,54.8353,9700.0
2007-01-24 15:10:00,79.8,79.82,79.67,79.68,18000.0,54.8353,54.8491,54.746,54.7529,18000.0
2007-01-24 15:20:00,79.69,79.8,79.68,79.78,26100.0,54.7598,54.8353,54.7529,54.8216,26100.0
2007-01-24 15:30:00,79.79,79.87,79.75,79.76,18000.0,54.8285,54.8834,54.801,54.8079,18000.0
2007-01-24 15:40:00,79.73,79.8,79.68,79.78,29900.0,54.7872,54.8353,54.7529,54.8216,29900.0
2007-01-24 15:50:00,79.77,79.77,79.61,79.68,35900.0,54.8147,54.8147,54.7048,54.7529,35900.0
2007-01-25 09:30:00,80.89,81.48,80.81,80.89,143900.0,55.5843,55.9898,55.5294,55.5843,143900.0
2007-01-25 09:40:00,80.89,81.08,80.46,81.08,85900.0,55.5843,55.7149,55.2889,55.7149,85900.0
2007-01-25 09:50:00,81.05,81.24,80.54,80.6,76300.0,55.6943,55.8249,55.3438,55.3851,76300.0
2007-01-25 10:00:00,80.6,80.66,80.48,80.63,56200.0,55.3851,55.4263,55.3026,55.4057,56200.0
2007-01-25 10:10:00,80.62,80.75,80.59,80.7,48500.0,55.3988,55.4881,55.3782,55.4538,48500.0
2007-01-25 10:20:00,80.66,80.78,80.63,80.65,44900.0,55.4263,55.5088,55.4057,55.4194,44900.0
2007-01-25 10:30:00,80.65,80.73,80.5,80.59,68800.0,55.4194,55.4744,55.3164,55.3782,68800.0
2007-01-25 10:40:00,80.59,80.59,80.11,80.17,74300.0,55.3782,55.3782,55.0484,55.0896,74300.0
2007-01-25 10:50:00,80.18,80.3,80.18,80.29,40500.0,55.0965,55.1789,55.0965,55.1721,40500.0
2007-01-25 11:00:00,80.29,80.51,80.27,80.45,23500.0,55.1721,55.3232,55.1583,55.282,23500.0
2007-01-25 11:10:00,80.49,80.49,80.29,80.29,25200.0,55.3095,55.3095,55.1721,55.1721,25200.0
2007-01-25 11:20:00,80.3,80.33,80.25,80.26,22400.0,55.1789,55.1995,55.1446,55.1514,22400.0
2007-01-25 11:30:00,80.25,80.3,80.18,80.22,28700.0,55.1446,55.1789,55.0965,55.124,28700.0
2007-01-25 11:40:00,80.25,80.29,80.19,80.2,29300.0,55.1446,55.1721,55.1033,55.1102,29300.0
2007-01-25 11:50:00,80.2,80.22,79.82,79.94,37700.0,55.1102,55.124,54.8491,54.9315,37700.0
2007-01-25 12:00:00,79.94,80.02,79.93,79.99,26800.0,54.9315,54.9865,54.9247,54.9659,26800.0
2007-01-25 12:10:00,79.99,80.0,79.88,80.0,48800.0,54.9659,54.9728,54.8903,54.9728,48800.0
2007-01-25 12:20:00,79.97,79.99,79.81,79.83,21700.0,54.9522,54.9659,54.8422,54.856,21700.0
2007-01-25 12:30:00,79.83,79.96,79.81,79.9,24300.0,54.856,54.9453,54.8422,54.9041,24300.0
2007-01-25 12:40:00,79.91,79.96,79.87,79.92,14300.0,54.9109,54.9453,54.8834,54.9178,14300.0
2007-01-25 12:50:00,79.94,79.95,79.9,79.9,38700.0,54.9315,54.9384,54.9041,54.9041,38700.0
2007-01-25 13:00:00,79.9,79.94,79.89,79.9,13300.0,54.9041,54.9315,54.8972,54.9041,13300.0
2007-01-25 13:10:00,79.9,79.94,79.86,79.93,12400.0,54.9041,54.9315,54.8766,54.9247,12400.0
2007-01-25 13:20:00,79.94,80.2,79.93,80.18,23400.0,54.9315,55.1102,54.9247,55.0965,23400.0
2007-01-25 13:30:00,80.18,80.18,80.0,80.01,19000.0,55.0965,55.0965,54.9728,54.9796,19000.0
2007-01-25 13:40:00,80.0,80.01,79.89,79.97,42600.0,54.9728,54.9796,54.8972,54.9522,42600.0
2007-01-25 13:50:00,79.96,79.97,79.84,79.9,15600.0,54.9453,54.9522,54.8628,54.9041,15600.0
2007-01-25 14:00:00,79.89,79.92,79.72,79.76,42300.0,54.8972,54.9178,54.7804,54.8079,42300.0
2007-01-25 14:10:00,79.72,79.77,79.66,79.67,54800.0,54.7804,54.8147,54.7391,54.746,54800.0
2007-01-25 14:20:00,79.66,79.66,79.43,79.49,52200.0,54.7391,54.7391,54.5811,54.6223,52200.0
2007-01-25 14:30:00,79.51,79.66,79.43,79.63,92400.0,54.6361,54.7391,54.5811,54.7185,92400.0
2007-01-25 14:40:00,79.64,79.64,79.54,79.55,20600.0,54.7254,54.7254,54.6567,54.6636,20600.0
2007-01-25 14:50:00,79.55,79.59,79.54,79.56,35000.0,54.6636,54.691,54.6567,54.6704,35000.0
2007-01-25 15:00:00,79.56,79.63,79.47,79.52,50100.0,54.6704,54.7185,54.6086,54.6429,50100.0
2007-01-25 15:10:00,79.51,79.54,79.4,79.43,53400.0,54.6361,54.6567,54.5605,54.5811,53400.0
2007-01-25 15:20:00,79.42,79.43,79.28,79.39,51200.0,54.5742,54.5811,54.478,54.5536,51200.0
2007-01-25 15:30:00,79.37,79.41,79.19,79.36,40800.0,54.5399,54.5674,54.4162,54.533,40800.0
2007-01-25 15:40:00,79.37,79.51,79.34,79.46,39000.0,54.5399,54.6361,54.5193,54.6017,39000.0
2007-01-25 15:50:00,79.46,79.66,79.45,79.56,73000.0,54.6017,54.7391,54.5948,54.6704,73000.0
2007-01-26 09:30:00,79.4,79.5,79.25,79.5,58300.0,54.5605,54.6292,54.4574,54.6292,58300.0
2007-01-26 09:40:00,79.45,79.48,78.39,78.51,114500.0,54.5948,54.6155,53.8665,53.9489,114500.0
2007-01-26 09:50:00,78.57,78.98,78.56,78.81,58500.0,53.9901,54.2719,53.9833,54.1551,58500.0
2007-01-26 10:00:00,78.81,78.9,78.41,78.58,80900.0,54.1551,54.2169,53.8802,53.997,80900.0
2007-01-26 10:10:00,78.62,78.79,78.57,78.72,42300.0,54.0245,54.1413,53.9901,54.0932,42300.0
2007-01-26 10:20:00,78.72,78.94,78.56,78.93,34700.0,54.0932,54.2444,53.9833,54.2375,34700.0
2007-01-26 10:30:00,78.94,79.04,78.89,79.04,48700.0,54.2444,54.3131,54.21,54.3131,48700.0
2007-01-26 10:40:00,79.05,79.12,78.93,79.08,20600.0,54.32,54.3681,54.2375,54.3406,20600.0
2007-01-26 10:50:00,79.11,79.28,79.07,79.18,18400.0,54.3612,54.478,54.3337,54.4093,18400.0
2007-01-26 11:00:00,79.16,79.18,78.93,78.95,27300.0,54.3956,54.4093,54.2375,54.2513,27300.0
2007-01-26 11:10:00,78.95,79.02,78.87,78.95,24300.0,54.2513,54.2994,54.1963,54.2513,24300.0
2007-01-26 11:20:00,78.98,78.99,78.89,78.9,17100.0,54.2719,54.2787,54.21,54.2169,17100.0
2007-01-26 11:30:00,78.87,78.9,78.56,78.56,21900.0,54.1963,54.2169,53.9833,53.9833,21900.0
2007-01-26 11:40:00,78.57,78.61,78.44,78.5,18500.0,53.9901,54.0176,53.9008,53.942,18500.0
2007-01-26 11:50:00,78.5,78.53,78.41,78.5,18900.0,53.942,53.9627,53.8802,53.942,18900.0
2007-01-26 12:00:00,78.51,78.6,78.48,78.59,18900.0,53.9489,54.0108,53.9283,54.0039,18900.0
2007-01-26 12:10:00,78.59,78.62,78.52,78.52,17400.0,54.0039,54.0245,53.9558,53.9558,17400.0
2007-01-26 12:20:00,78.52,78.53,78.48,78.51,20400.0,53.9558,53.9627,53.9283,53.9489,20400.0
2007-01-26 12:30:00,78.51,78.52,78.41,78.42,12300.0,53.9489,53.9558,53.8802,53.8871,12300.0
2007-01-26 12:40:00,78.4,78.49,78.4,78.44,15400.0,53.8733,53.9352,53.8733,53.9008,15400.0
2007-01-26 12:50:00,78.42,78.46,78.4,78.43,14400.0,53.8871,53.9146,53.8733,53.8939,14400.0
2007-01-26 13:00:00,78.44,78.56,78.43,78.43,14200.0,53.9008,53.9833,53.8939,53.8939,14200.0
2007-01-26 13:10:00,78.42,78.43,78.18,78.3,40800.0,53.8871,53.8939,53.7221,53.8046,40800.0
2007-01-26 13:20:00,78.28,78.32,78.24,78.3,17600.0,53.7909,53.8183,53.7634,53.8046,17600.0
2007-01-26 13:30:00,78.3,78.34,78.22,78.28,22400.0,53.8046,53.8321,53.7496,53.7909,22400.0
2007-01-26 13:40:00,78.25,78.34,78.25,78.29,20800.0,53.7702,53.8321,53.7702,53.7977,20800.0
2007-01-26 13:50:00,78.28,78.34,78.25,78.3,33300.0,53.7909,53.8321,53.7702,53.8046,33300.0
2007-01-26 14:00:00,78.28,78.35,78.24,78.25,19600.0,53.7909,53.839,53.7634,53.7702,19600.0
2007-01-26 14:10:00,78.25,78.47,78.23,78.46,34900.0,53.7702,53.9214,53.7565,53.9146,34900.0
2007-01-26 14:20:00,78.45,78.53,78.29,78.39,27400.0,53.9077,53.9627,53.7977,53.8665,27400.0
2007-01-26 14:30:00,78.36,78.56,78.33,78.49,28800.0,53.8458,53.9833,53.8252,53.9352,28800.0
2007-01-26 14:40:00,78.47,78.7,78.47,78.65,17700.0,53.9214,54.0795,53.9214,54.0451,17700.0
2007-01-26 14:50:00,78.66,78.76,78.63,78.76,21100.0,54.052,54.1207,54.0314,54.1207,21100.0
2007-01-26 15:00:00,78.75,79.0,78.74,79.0,25900.0,54.1138,54.2856,54.107,54.2856,25900.0
2007-01-26 15:10:00,78.99,79.22,78.99,79.07,43700.0,54.2787,54.4368,54.2787,54.3337,43700.0
2007-01-26 15:20:00,79.06,79.15,78.99,79.08,64700.0,54.3268,54.3887,54.2787,54.3406,64700.0
2007-01-26 15:30:00,79.09,79.09,78.92,78.95,35300.0,54.3475,54.3475,54.2306,54.2513,35300.0
2007-01-26 15:40:00,78.92,78.95,78.82,78.95,48100.0,54.2306,54.2513,54.1619,54.2513,48100.0
2007-01-26 15:50:00,78.95,79.05,78.89,78.97,37200.0,54.2513,54.32,54.21,54.265,37200.0
2007-01-29 09:30:00,78.99,79.59,78.93,79.22,41300.0,54.2787,54.691,54.2375,54.4368,41300.0
2007-01-29 09:40:00,79.23,79.38,79.1,79.31,72400.0,54.4437,54.5467,54.3543,54.4986,72400.0
2007-01-29 09:50:00,79.33,79.44,78.86,78.87,21000.0,54.5124,54.588,54.1894,54.1963,21000.0
2007-01-29 10:00:00,78.87,79.0,78.83,78.84,32500.0,54.1963,54.2856,54.1688,54.1757,32500.0
2007-01-29 10:10:00,78.82,78.82,78.27,78.33,53000.0,54.1619,54.1619,53.784,53.8252,53000.0
2007-01-29 10:20:00,78.33,78.33,78.07,78.14,59400.0,53.8252,53.8252,53.6466,53.6947,59400.0
2007-01-29 10:30:00,78.14,78.34,78.14,78.3,45900.0,53.6947,53.8321,53.6947,53.8046,45900.0
2007-01-29 10:40:00,78.31,78.41,78.22,78.4,65200.0,53.8115,53.8802,53.7496,53.8733,65200.0
2007-01-29 10:50:00,78.42,78.44,78.3,78.32,59100.0,53.8871,53.9008,53.8046,53.8183,59100.0
2007-01-29 11:00:00,78.33,78.33,78.08,78.15,45100.0,53.8252,53.8252,53.6534,53.7015,45100.0
2007-01-29 11:10:00,78.15,78.28,78.09,78.27,34400.0,53.7015,53.7909,53.6603,53.784,34400.0
2007-01-29 11:20:00,78.27,78.51,78.25,78.51,21200.0,53.784,53.9489,53.7702,53.9489,21200.0
2007-01-29 11:30:00,78.55,78.62,78.46,78.53,21000.0,53.9764,54.0245,53.9146,53.9627,21000.0
2007-01-29 11:40:00,78.53,78.6,78.51,78.51,16700.0,53.9627,54.0108,53.9489,53.9489,16700.0
2007-01-29 11:50:00,78.52,78.68,78.46,78.68,21200.0,53.9558,54.0657,53.9146,54.0657,21200.0
2007-01-29 12:00:00,78.68,78.73,78.63,78.65,22200.0,54.0657,54.1001,54.0314,54.0451,22200.0
2007-01-29 12:10:00,78.62,78.62,78.51,78.51,26300.0,54.0245,54.0245,53.9489,53.9489,26300.0
2007-01-29 12:20:00,78.54,78.6,78.47,78.5,22900.0,53.9695,54.0108,53.9214,53.942,22900.0
2007-01-29 12:30:00,78.51,78.53,78.46,78.52,27600.0,53.9489,53.9627,53.9146,53.9558,27600.0
2007-01-29 12:40:00,78.52,78.52,78.41,78.49,19900.0,53.9558,53.9558,53.8802,53.9352,19900.0
2007-01-29 12:50:00,78.47,78.76,78.47,78.73,18600.0,53.9214,54.1207,53.9214,54.1001,18600.0
2007-01-29 13:00:00,78.73,78.73,78.65,78.66,21700.0,54.1001,54.1001,54.0451,54.052,21700.0
2007-01-29 13:10:00,78.66,78.71,78.65,78.67,16800.0,54.052,54.0863,54.0451,54.0589,16800.0
2007-01-29 13:20:00,78.68,78.68,78.61,78.61,10500.0,54.0657,54.0657,54.0176,54.0176,10500.0
2007-01-29 13:30:00,78.61,78.64,78.57,78.62,18900.0,54.0176,54.0382,53.9901,54.0245,18900.0
2007-01-29 13:40:00,78.6,78.62,78.43,78.51,30000.0,54.0108,54.0245,53.8939,53.9489,30000.0
2007-01-29 13:50:00,78.48,78.51,78.16,78.18,30500.0,53.9283,53.9489,53.7084,53.7221,30500.0
2007-01-29 14:00:00,78.19,78.23,78.01,78.23,39600.0,53.729,53.7565,53.6053,53.7565,39600.0
2007-01-29 14:10:00,78.2,78.22,78.08,78.08,43300.0,53.7359,53.7496,53.6534,53.6534,43300.0
2007-01-29 14:20:00,78.08,78.1,77.92,77.97,57000.0,53.6534,53.6672,53.5435,53.5778,57000.0
2007-01-29 14:30:00,77.97,78.01,77.75,77.87,58100.0,53.5778,53.6053,53.4267,53.5091,58100.0
2007-01-29 14:40:00,77.87,77.96,77.83,77.92,81500.0,53.5091,53.571,53.4816,53.5435,81500.0
2007-01-29 14:50:00,77.93,77.96,77.89,77.91,46200.0,53.5504,53.571,53.5229,53.5366,46200.0
2007-01-29 15:00:00,77.91,78.13,77.91,78.02,70600.0,53.5366,53.6878,53.5366,53.6122,70600.0
2007-01-29 15:10:00,78.03,78.07,77.97,78.03,53300.0,53.6191,53.6466,53.5778,53.6191,53300.0
2007-01-29 15:20:00,78.03,78.03,77.84,77.94,102100.0,53.6191,53.6191,53.4885,53.5572,102100.0
2007-01-29 15:30:00,77.95,78.23,77.91,77.94,76800.0,53.5641,53.7565,53.5366,53.5572,76800.0
2007-01-29 15:40:00,77.96,78.1,77.95,77.99,54500.0,53.571,53.6672,53.5641,53.5916,54500.0
2007-01-29 15:50:00,77.99,78.08,77.85,77.9,101200.0,53.5916,53.6534,53.4954,53.5297,101200.0
2007-01-30 09:30:00,78.05,79.36,78.05,78.76,103400.0,53.6328,54.533,53.6328,54.1207,103400.0
2007-01-30 09:40:00,78.75,78.76,78.34,78.6,59500.0,54.1138,54.1207,53.8321,54.0108,59500.0
2007-01-30 09:50:00,78.58,78.62,78.07,78.59,61400.0,53.997,54.0245,53.6466,54.0039,61400.0
2007-01-30 10:00:00,78.61,78.65,78.42,78.5,35400.0,54.0176,54.0451,53.8871,53.942,35400.0
2007-01-30 10:10:00,78.49,78.49,78.28,78.29,25300.0,53.9352,53.9352,53.7909,53.7977,25300.0
2007-01-30 10:20:00,78.27,78.35,78.13,78.14,29000.0,53.784,53.839,53.6878,53.6947,29000.0
2007-01-30 10:30:00,78.1,78.19,77.92,77.94,74000.0,53.6672,53.729,53.5435,53.5572,74000.0
2007-01-30 10:40:00,77.95,78.06,77.84,77.93,50700.0,53.5641,53.6397,53.4885,53.5504,50700.0
2007-01-30 10:50:00,77.93,78.0,77.84,77.93,73400.0,53.5504,53.5985,53.4885,53.5504,73400.0
2007-01-30 11:00:00,77.94,78.24,77.91,78.21,42000.0,53.5572,53.7634,53.5366,53.7428,42000.0
2007-01-30 11:10:00,78.21,78.4,78.2,78.37,40600.0,53.7428,53.8733,53.7359,53.8527,40600.0
2007-01-30 11:20:00,78.38,78.44,78.23,78.24,23000.0,53.8596,53.9008,53.7565,53.7634,23000.0
2007-01-30 11:30:00,78.24,78.3,78.17,78.21,67100.0,53.7634,53.8046,53.7153,53.7428,67100.0
2007-01-30 11:40:00,78.2,78.29,78.14,78.14,27700.0,53.7359,53.7977,53.6947,53.6947,27700.0
2007-01-30 11:50:00,78.14,78.14,77.75,77.87,48300.0,53.6947,53.6947,53.4267,53.5091,48300.0
2007-01-30 12:00:00,77.87,77.92,77.8,77.82,31200.0,53.5091,53.5435,53.461,53.4748,31200.0
2007-01-30 12:10:00,77.83,77.83,77.77,77.77,15800.0,53.4816,53.4816,53.4404,53.4404,15800.0
2007-01-30 12:20:00,77.76,77.78,77.7,77.73,42800.0,53.4335,53.4473,53.3923,53.4129,42800.0
2007-01-30 12:30:00,77.72,77.73,77.69,77.69,19600.0,53.4061,53.4129,53.3854,53.3854,19600.0
2007-01-30 12:40:00,77.7,77.74,77.59,77.62,39900.0,53.3923,53.4198,53.3167,53.3373,39900.0
2007-01-30 12:50:00,77.62,77.73,77.59,77.7,50000.0,53.3373,53.4129,53.3167,53.3923,50000.0
2007-01-30 13:00:00,77.73,77.74,77.67,77.68,34600.0,53.4129,53.4198,53.3717,53.3786,34600.0
2007-01-30 13:10:00,77.68,77.7,77.66,77.68,9600.0,53.3786,53.3923,53.3648,53.3786,9600.0
2007-01-30 13:20:00,77.67,77.81,77.66,77.75,15300.0,53.3717,53.4679,53.3648,53.4267,15300.0
2007-01-30 13:30:00,77.76,77.8,77.73,77.78,11000.0,53.4335,53.461,53.4129,53.4473,11000.0
2007-01-30 13:40:00,77.78,77.95,77.78,77.91,10500.0,53.4473,53.5641,53.4473,53.5366,10500.0
2007-01-30 13:50:00,77.92,77.99,77.9,77.99,13900.0,53.5435,53.5916,53.5297,53.5916,13900.0
2007-01-30 14:00:00,77.98,77.99,77.86,77.89,25200.0,53.5847,53.5916,53.5023,53.5229,25200.0
2007-01-30 14:10:00,77.89,78.01,77.88,77.97,22100.0,53.5229,53.6053,53.516,53.5778,22100.0
2007-01-30 14:20:00,77.98,78.03,77.81,77.81,25700.0,53.5847,53.6191,53.4679,53.4679,25700.0
2007-01-30 14:30:00,77.81,77.83,77.76,77.83,20800.0,53.4679,53.4816,53.4335,53.4816,20800.0
2007-01-30 14:40:00,77.83,77.83,77.75,77.75,15400.0,53.4816,53.4816,53.4267,53.4267,15400.0
2007-01-30 14:50:00,77.75,77.8,77.75,77.76,13800.0,53.4267,53.461,53.4267,53.4335,13800.0
2007-01-30 15:00:00,77.78,77.87,77.74,77.86,27200.0,53.4473,53.5091,53.4198,53.5023,27200.0
2007-01-30 15:10:00,77.86,77.97,77.79,77.8,29800.0,53.5023,53.5778,53.4542,53.461,29800.0
2007-01-30 15:20:00,77.81,78.04,77.81,77.9,19500.0,53.4679,53.6259,53.4679,53.5297,19500.0
2007-01-30 15:30:00,77.9,77.93,77.85,77.93,18400.0,53.5297,53.5504,53.4954,53.5504,18400.0
2007-01-30 15:40:00,77.92,77.94,77.79,77.83,19200.0,53.5435,53.5572,53.4542,53.4816,19200.0
2007-01-30 15:50:00,77.84,78.03,77.84,77.97,27000.0,53.4885,53.6191,53.4885,53.5778,27000.0
2007-01-31 09:30:00,77.85,78.15,77.77,78.15,40200.0,53.4954,53.7015,53.4404,53.7015,40200.0
2007-01-31 09:40:00,78.15,78.15,77.81,77.84,24300.0,53.7015,53.7015,53.4679,53.4885,24300.0
2007-01-31 09:50:00,77.83,77.83,77.57,77.67,39800.0,53.4816,53.4816,53.303,53.3717,39800.0
2007-01-31 10:00:00,77.67,77.84,77.66,77.84,22600.0,53.3717,53.4885,53.3648,53.4885,22600.0
2007-01-31 10:10:00,77.85,78.08,77.85,78.01,40400.0,53.4954,53.6534,53.4954,53.6053,40400.0
2007-01-31 10:20:00,78.03,78.45,77.99,78.45,49700.0,53.6191,53.9077,53.5916,53.9077,49700.0
2007-01-31 10:30:00,78.45,78.67,78.4,78.61,123900.0,53.9077,54.0589,53.8733,54.0176,123900.0
2007-01-31 10:40:00,78.58,78.59,78.42,78.58,28000.0,53.997,54.0039,53.8871,53.997,28000.0
2007-01-31 10:50:00,78.56,78.62,78.5,78.5,8800.0,53.9833,54.0245,53.942,53.942,8800.0
2007-01-31 11:00:00,78.5,78.5,78.22,78.31,20600.0,53.942,53.942,53.7496,53.8115,20600.0
2007-01-31 11:10:00,78.31,78.38,78.3,78.35,9900.0,53.8115,53.8596,53.8046,53.839,9900.0
2007-01-31 11:20:00,78.35,78.51,78.33,78.48,16300.0,53.839,53.9489,53.8252,53.9283,16300.0
2007-01-31 11:30:00,78.48,78.52,78.41,78.49,13300.0,53.9283,53.9558,53.8802,53.9352,13300.0
2007-01-31 11:40:00,78.5,78.56,78.47,78.56,31100.0,53.942,53.9833,53.9214,53.9833,31100.0
2007-01-31 11:50:00,78.56,78.56,78.53,78.55,11000.0,53.9833,53.9833,53.9627,53.9764,11000.0
2007-01-31 12:00:00,78.56,78.72,78.56,78.65,21500.0,53.9833,54.0932,53.9833,54.0451,21500.0
2007-01-31 12:10:00,78.64,78.68,78.44,78.49,29000.0,54.0382,54.0657,53.9008,53.9352,29000.0
2007-01-31 12:20:00,78.49,78.53,78.43,78.43,5900.0,53.9352,53.9627,53.8939,53.8939,5900.0
2007-01-31 12:30:00,78.41,78.41,78.3,78.35,11300.0,53.8802,53.8802,53.8046,53.839,11300.0
2007-01-31 12:40:00,78.35,78.46,78.35,78.45,8700.0,53.839,53.9146,53.839,53.9077,8700.0
2007-01-31 12:50:00,78.47,78.56,78.43,78.56,13400.0,53.9214,53.9833,53.8939,53.9833,13400.0
2007-01-31 13:00:00,78.58,78.7,78.58,78.65,18400.0,53.997,54.0795,53.997,54.0451,18400.0
2007-01-31 13:10:00,78.63,78.65,78.55,78.57,9400.0,54.0314,54.0451,53.9764,53.9901,9400.0
2007-01-31 13:20:00,78.57,78.66,78.49,78.66,15500.0,53.9901,54.052,53.9352,54.052,15500.0
2007-01-31 13:30:00,78.64,78.69,78.61,78.62,18900.0,54.0382,54.0726,54.0176,54.0245,18900.0
2007-01-31 13:40:00,78.61,78.63,78.57,78.63,10000.0,54.0176,54.0314,53.9901,54.0314,10000.0
2007-01-31 13:50:00,78.61,78.65,78.59,78.61,6300.0,54.0176,54.0451,54.0039,54.0176,6300.0
2007-01-31 14:00:00,78.6,78.72,78.58,78.72,14700.0,54.0108,54.0932,53.997,54.0932,14700.0
2007-01-31 14:10:00,78.73,78.9,78.68,78.9,29300.0,54.1001,54.2169,54.0657,54.2169,29300.0
2007-01-31 14:20:00,78.89,79.0,78.73,78.78,60100.0,54.21,54.2856,54.1001,54.1344,60100.0
2007-01-31 14:30:00,78.76,79.22,78.68,79.05,58200.0,54.1207,54.4368,54.0657,54.32,58200.0
2007-01-31 14:40:00,79.04,79.34,78.97,79.31,27800.0,54.3131,54.5193,54.265,54.4986,27800.0
2007-01-31 14:50:00,79.3,79.49,79.3,79.49,49500.0,54.4918,54.6223,54.4918,54.6223,49500.0
2007-01-31 15:00:00,79.5,79.55,79.42,79.46,45500.0,54.6292,54.6636,54.5742,54.6017,45500.0
2007-01-31 15:10:00,79.46,79.48,79.34,79.41,14500.0,54.6017,54.6155,54.5193,54.5674,14500.0
2007-01-31 15:20:00,79.42,79.69,79.42,79.67,48000.0,54.5742,54.7598,54.5742,54.746,48000.0
2007-01-31 15:30:00,79.66,79.78,79.65,79.67,57900.0,54.7391,54.8216,54.7323,54.746,57900.0
2007-01-31 15:40:00,79.67,79.72,79.59,79.59,28100.0,54.746,54.7804,54.691,54.691,28100.0
2007-01-31 15:50:00,79.58,79.63,79.42,79.5,72300.0,54.6842,54.7185,54.5742,54.6292,72300.0
2007-02-01 09:30:00,79.62,80.11,79.62,79.89,107200.0,54.7117,55.0484,54.7117,54.8972,107200.0
2007-02-01 09:40:00,79.88,80.1,79.81,80.05,69000.0,54.8903,55.0415,54.8422,55.0071,69000.0
2007-02-01 09:50:00,80.05,80.19,79.94,80.07,55100.0,55.0071,55.1033,54.9315,55.0209,55100.0
2007-02-01 10:00:00,80.06,80.27,79.84,79.85,69000.0,55.014,55.1583,54.8628,54.8697,69000.0
2007-02-01 10:10:00,79.86,79.93,79.7,79.91,103700.0,54.8766,54.9247,54.7666,54.9109,103700.0
2007-02-01 10:20:00,79.91,80.07,79.83,80.05,47100.0,54.9109,55.0209,54.856,55.0071,47100.0
2007-02-01 10:30:00,80.05,80.34,80.0,80.09,37100.0,55.0071,55.2064,54.9728,55.0346,37100.0
2007-02-01 10:40:00,80.14,80.63,80.1,80.32,78200.0,55.069,55.4057,55.0415,55.1927,78200.0
2007-02-01 10:50:00,80.34,80.6,80.34,80.55,42500.0,55.2064,55.3851,55.2064,55.3507,42500.0
2007-02-01 11:00:00,80.57,80.58,80.42,80.5,56500.0,55.3645,55.3713,55.2614,55.3164,56500.0
2007-02-01 11:10:00,80.5,80.59,80.37,80.38,39100.0,55.3164,55.3782,55.227,55.2339,39100.0
2007-02-01 11:20:00,80.38,80.38,80.0,80.2,85900.0,55.2339,55.2339,54.9728,55.1102,85900.0
2007-02-01 11:30:00,80.21,80.46,80.2,80.4,40400.0,55.1171,55.2889,55.1102,55.2476,40400.0
2007-02-01 11:40:00,80.39,80.53,80.26,80.48,35200.0,55.2408,55.337,55.1514,55.3026,35200.0
2007-02-01 11:50:00,80.49,80.76,80.47,80.75,36000.0,55.3095,55.495,55.2957,55.4881,36000.0
2007-02-01 12:00:00,80.76,80.84,80.72,80.79,48700.0,55.495,55.55,55.4675,55.5156,48700.0
2007-02-01 12:10:00,80.8,80.99,80.79,80.98,43100.0,55.5225,55.6531,55.5156,55.6462,43100.0
2007-02-01 12:20:00,80.98,80.99,80.81,80.81,36600.0,55.6462,55.6531,55.5294,55.5294,36600.0
2007-02-01 12:30:00,80.81,80.88,80.77,80.83,26500.0,55.5294,55.5775,55.5019,55.5431,26500.0
2007-02-01 12:40:00,80.83,80.84,80.79,80.82,19700.0,55.5431,55.55,55.5156,55.5362,19700.0
2007-02-01 12:50:00,80.83,80.83,80.78,80.79,25500.0,55.5431,55.5431,55.5088,55.5156,25500.0
2007-02-01 13:00:00,80.8,80.92,80.77,80.86,25100.0,55.5225,55.605,55.5019,55.5637,25100.0
2007-02-01 13:10:00,80.84,80.94,80.79,80.92,21800.0,55.55,55.6187,55.5156,55.605,21800.0
2007-02-01 13:20:00,80.9,80.9,80.81,80.88,21000.0,55.5912,55.5912,55.5294,55.5775,21000.0
2007-02-01 13:30:00,80.89,80.94,80.83,80.9,24100.0,55.5843,55.6187,55.5431,55.5912,24100.0
2007-02-01 13:40:00,80.93,81.14,80.93,81.14,68100.0,55.6118,55.7561,55.6118,55.7561,68100.0
2007-02-01 13:50:00,81.13,81.19,81.01,81.13,37300.0,55.7493,55.7905,55.6668,55.7493,37300.0
2007-02-01 14:00:00,81.14,81.16,81.06,81.08,26800.0,55.7561,55.7699,55.7012,55.7149,26800.0
2007-02-01 14:10:00,81.1,81.16,81.0,81.05,43200.0,55.7287,55.7699,55.6599,55.6943,43200.0
2007-02-01 14:20:00,81.05,81.2,81.05,81.19,40000.0,55.6943,55.7974,55.6943,55.7905,40000.0
2007-02-01 14:30:00,81.17,81.39,81.15,81.18,90800.0,55.7768,55.9279,55.763,55.7836,90800.0
2007-02-01 14:40:00,81.17,81.21,81.1,81.13,39700.0,55.7768,55.8042,55.7287,55.7493,39700.0
2007-02-01 14:50:00,81.13,81.33,81.13,81.29,32300.0,55.7493,55.8867,55.7493,55.8592,32300.0
2007-02-01 15:00:00,81.29,81.38,81.16,81.26,78200.0,55.8592,55.9211,55.7699,55.8386,78200.0
2007-02-01 15:10:00,81.24,81.49,81.24,81.43,58500.0,55.8249,55.9966,55.8249,55.9554,58500.0
2007-02-01 15:20:00,81.43,81.5,81.3,81.45,49900.0,55.9554,56.0035,55.8661,55.9692,49900.0
2007-02-01 15:30:00,81.47,81.48,81.32,81.41,51900.0,55.9829,55.9898,55.8798,55.9417,51900.0
2007-02-01 15:40:00,81.42,81.59,81.41,81.59,74700.0,55.9485,56.0654,55.9417,56.0654,74700.0
2007-02-01 15:50:00,81.58,81.64,81.52,81.57,129300.0,56.0585,56.0997,56.0173,56.0516,129300.0
2007-02-02 09:30:00,81.51,81.63,80.35,80.53,142100.0,56.0104,56.0928,55.2133,55.337,142100.0
2007-02-02 09:40:00,80.53,81.7,80.47,80.74,156100.0,55.337,56.1409,55.2957,55.4813,156100.0
2007-02-02 09:50:00,80.74,80.81,80.31,80.4,104700.0,55.4813,55.5294,55.1858,55.2476,104700.0
2007-02-02 10:00:00,80.4,80.89,80.36,80.79,68800.0,55.2476,55.5843,55.2202,55.5156,68800.0
2007-02-02 10:10:00,80.8,81.27,80.76,80.76,83800.0,55.5225,55.8455,55.495,55.495,83800.0
2007-02-02 10:20:00,80.78,80.99,80.75,80.82,23100.0,55.5088,55.6531,55.4881,55.5362,23100.0
2007-02-02 10:30:00,80.82,81.0,80.82,80.92,25400.0,55.5362,55.6599,55.5362,55.605,25400.0
2007-02-02 10:40:00,80.92,80.92,80.61,80.61,28600.0,55.605,55.605,55.3919,55.3919,28600.0
2007-02-02 10:50:00,80.62,80.74,80.5,80.5,39100.0,55.3988,55.4813,55.3164,55.3164,39100.0
2007-02-02 11:00:00,80.5,80.68,80.38,80.68,47900.0,55.3164,55.44,55.2339,55.44,47900.0
2007-02-02 11:10:00,80.67,80.68,80.48,80.48,17200.0,55.4332,55.44,55.3026,55.3026,17200.0
2007-02-02 11:20:00,80.47,80.47,80.35,80.37,29900.0,55.2957,55.2957,55.2133,55.227,29900.0
2007-02-02 11:30:00,80.37,80.38,80.2,80.22,48700.0,55.227,55.2339,55.1102,55.124,48700.0
2007-02-02 11:40:00,80.21,80.29,80.18,80.26,41300.0,55.1171,55.1721,55.0965,55.1514,41300.0
2007-02-02 11:50:00,80.28,80.3,80.24,80.3,22300.0,55.1652,55.1789,55.1377,55.1789,22300.0
2007-02-02 12:00:00,80.29,80.29,80.08,80.2,37000.0,55.1721,55.1721,55.0278,55.1102,37000.0
2007-02-02 12:10:00,80.2,80.29,80.15,80.24,16700.0,55.1102,55.1721,55.0759,55.1377,16700.0
2007-02-02 12:20:00,80.25,80.29,80.21,80.25,30400.0,55.1446,55.1721,55.1171,55.1446,30400.0
2007-02-02 12:30:00,80.26,80.48,80.25,80.45,27300.0,55.1514,55.3026,55.1446,55.282,27300.0
2007-02-02 12:40:00,80.42,80.55,80.32,80.51,29700.0,55.2614,55.3507,55.1927,55.3232,29700.0
2007-02-02 12:50:00,80.53,80.64,80.53,80.62,14800.0,55.337,55.4126,55.337,55.3988,14800.0
2007-02-02 13:00:00,80.61,80.64,80.41,80.42,19100.0,55.3919,55.4126,55.2545,55.2614,19100.0
2007-02-02 13:10:00,80.43,80.49,80.39,80.43,18900.0,55.2683,55.3095,55.2408,55.2683,18900.0
2007-02-02 13:20:00,80.43,80.44,80.33,80.38,13400.0,55.2683,55.2751,55.1995,55.2339,13400.0
2007-02-02 13:30:00,80.41,80.44,80.38,80.43,8600.0,55.2545,55.2751,55.2339,55.2683,8600.0
2007-02-02 13:40:00,80.42,80.5,80.42,80.49,17900.0,55.2614,55.3164,55.2614,55.3095,17900.0
2007-02-02 13:50:00,80.49,80.5,80.44,80.46,13100.0,55.3095,55.3164,55.2751,55.2889,13100.0
2007-02-02 14:00:00,80.45,80.46,80.37,80.46,32100.0,55.282,55.2889,55.227,55.2889,32100.0
2007-02-02 14:10:00,80.45,80.49,80.41,80.48,22900.0,55.282,55.3095,55.2545,55.3026,22900.0
2007-02-02 14:20:00,80.47,80.62,80.38,80.6,60000.0,55.2957,55.3988,55.2339,55.3851,60000.0
2007-02-02 14:30:00,80.6,80.73,80.6,80.73,23000.0,55.3851,55.4744,55.3851,55.4744,23000.0
2007-02-02 14:40:00,80.73,80.74,80.66,80.73,29900.0,55.4744,55.4813,55.4263,55.4744,29900.0
2007-02-02 14:50:00,80.71,80.83,80.65,80.82,17100.0,55.4607,55.5431,55.4194,55.5362,17100.0
2007-02-02 15:00:00,80.83,80.83,80.72,80.72,19600.0,55.5431,55.5431,55.4675,55.4675,19600.0
2007-02-02 15:10:00,80.73,80.82,80.7,80.72,36900.0,55.4744,55.5362,55.4538,55.4675,36900.0
2007-02-02 15:20:00,80.72,80.87,80.7,80.86,21000.0,55.4675,55.5706,55.4538,55.5637,21000.0
2007-02-02 15:30:00,80.87,80.88,80.8,80.84,16100.0,55.5706,55.5775,55.5225,55.55,16100.0
2007-02-02 15:40:00,80.82,80.9,80.79,80.82,24700.0,55.5362,55.5912,55.5156,55.5362,24700.0
2007-02-02 15:50:00,80.82,80.89,80.77,80.8,44200.0,55.5362,55.5843,55.5019,55.5225,44200.0
2007-02-05 09:30:00,80.79,81.35,80.78,81.04,102200.0,55.5156,55.9004,55.5088,55.6874,102200.0
2007-02-05 09:40:00,81.04,81.21,81.01,81.18,57700.0,55.6874,55.8042,55.6668,55.7836,57700.0
2007-02-05 09:50:00,81.19,81.21,80.76,80.82,61400.0,55.7905,55.8042,55.495,55.5362,61400.0
2007-02-05 10:00:00,80.82,80.83,80.18,80.26,89600.0,55.5362,55.5431,55.0965,55.1514,89600.0
2007-02-05 10:10:00,80.26,80.4,80.05,80.2,84700.0,55.1514,55.2476,55.0071,55.1102,84700.0
2007-02-05 10:20:00,80.19,80.23,80.07,80.1,37500.0,55.1033,55.1308,55.0209,55.0415,37500.0
2007-02-05 10:30:00,80.1,80.25,80.05,80.07,47000.0,55.0415,55.1446,55.0071,55.0209,47000.0
2007-02-05 10:40:00,80.07,80.11,80.0,80.06,37400.0,55.0209,55.0484,54.9728,55.014,37400.0
2007-02-05 10:50:00,80.06,80.13,80.05,80.13,18700.0,55.014,55.0621,55.0071,55.0621,18700.0
2007-02-05 11:00:00,80.13,80.15,80.06,80.08,18000.0,55.0621,55.0759,55.014,55.0278,18000.0
2007-02-05 11:10:00,80.08,80.25,80.05,80.23,27800.0,55.0278,55.1446,55.0071,55.1308,27800.0
2007-02-05 11:20:00,80.24,80.24,80.14,80.2,25900.0,55.1377,55.1377,55.069,55.1102,25900.0
2007-02-05 11:30:00,80.2,80.23,80.11,80.11,24900.0,55.1102,55.1308,55.0484,55.0484,24900.0
2007-02-05 11:40:00,80.12,80.24,80.08,80.17,47500.0,55.0552,55.1377,55.0278,55.0896,47500.0
2007-02-05 11:50:00,80.16,80.27,80.16,80.26,48000.0,55.0827,55.1583,55.0827,55.1514,48000.0
2007-02-05 12:00:00,80.27,80.37,80.26,80.36,11700.0,55.1583,55.227,55.1514,55.2202,11700.0
2007-02-05 12:10:00,80.36,80.36,80.2,80.21,11100.0,55.2202,55.2202,55.1102,55.1171,11100.0
2007-02-05 12:20:00,80.21,80.27,80.2,80.26,14400.0,55.1171,55.1583,55.1102,55.1514,14400.0
2007-02-05 12:30:00,80.26,80.32,80.25,80.32,11000.0,55.1514,55.1927,55.1446,55.1927,11000.0
2007-02-05 12:40:00,80.33,80.35,80.29,80.29,7500.0,55.1995,55.2133,55.1721,55.1721,7500.0
2007-02-05 12:50:00,80.29,80.34,80.28,80.34,7500.0,55.1721,55.2064,55.1652,55.2064,7500.0
2007-02-05 13:00:00,80.35,80.38,80.17,80.19,18900.0,55.2133,55.2339,55.0896,55.1033,18900.0
2007-02-05 13:10:00,80.18,80.2,80.16,80.17,6100.0,55.0965,55.1102,55.0827,55.0896,6100.0
2007-02-05 13:20:00,80.16,80.16,80.09,80.12,31800.0,55.0827,55.0827,55.0346,55.0552,31800.0
2007-02-05 13:30:00,80.11,80.26,80.11,80.26,8200.0,55.0484,55.1514,55.0484,55.1514,8200.0
2007-02-05 13:40:00,80.26,80.27,80.19,80.21,11400.0,55.1514,55.1583,55.1033,55.1171,11400.0
2007-02-05 13:50:00,80.21,80.28,80.19,80.28,26500.0,55.1171,55.1652,55.1033,55.1652,26500.0
2007-02-05 14:00:00,80.28,80.42,80.28,80.33,28600.0,55.1652,55.2614,55.1652,55.1995,28600.0
2007-02-05 14:10:00,80.33,80.33,80.18,80.25,22900.0,55.1995,55.1995,55.0965,55.1446,22900.0
2007-02-05 14:20:00,80.26,80.31,80.17,80.17,22100.0,55.1514,55.1858,55.0896,55.0896,22100.0
2007-02-05 14:30:00,80.18,80.27,80.09,80.27,39700.0,55.0965,55.1583,55.0346,55.1583,39700.0
2007-02-05 14:40:00,80.26,80.34,80.25,80.34,9500.0,55.1514,55.2064,55.1446,55.2064,9500.0
2007-02-05 14:50:00,80.34,80.43,80.32,80.41,13200.0,55.2064,55.2683,55.1927,55.2545,13200.0
2007-02-05 15:00:00,80.4,80.49,80.34,80.44,28600.0,55.2476,55.3095,55.2064,55.2751,28600.0
2007-02-05 15:10:00,80.45,80.52,80.44,80.5,13300.0,55.282,55.3301,55.2751,55.3164,13300.0
2007-02-05 15:20:00,80.5,80.53,80.4,80.42,17200.0,55.3164,55.337,55.2476,55.2614,17200.0
2007-02-05 15:30:00,80.42,80.45,80.37,80.45,25300.0,55.2614,55.282,55.227,55.282,25300.0
2007-02-05 15:40:00,80.45,80.46,80.37,80.37,32700.0,55.282,55.2889,55.227,55.227,32700.0
2007-02-05 15:50:00,80.36,80.37,80.19,80.31,49600.0,55.2202,55.227,55.1033,55.1858,49600.0
2007-02-06 09:30:00,80.07,80.08,79.82,79.96,82800.0,55.0209,55.0278,54.8491,54.9453,82800.0
2007-02-06 09:40:00,79.95,80.21,79.95,80.21,53500.0,54.9384,55.1171,54.9384,55.1171,53500.0
2007-02-06 09:50:00,80.21,80.26,79.97,80.04,35600.0,55.1171,55.1514,54.9522,55.0003,35600.0
2007-02-06 10:00:00,80.05,80.05,79.8,79.82,54500.0,55.0071,55.0071,54.8353,54.8491,54500.0
2007-02-06 10:10:00,79.81,80.23,79.81,80.19,35200.0,54.8422,55.1308,54.8422,55.1033,35200.0
2007-02-06 10:20:00,80.2,80.32,79.85,79.88,40200.0,55.1102,55.1927,54.8697,54.8903,40200.0
2007-02-06 10:30:00,79.88,80.08,79.88,80.01,43900.0,54.8903,55.0278,54.8903,54.9796,43900.0
2007-02-06 10:40:00,80.01,80.11,79.95,80.11,21400.0,54.9796,55.0484,54.9384,55.0484,21400.0
2007-02-06 10:50:00,80.14,80.2,80.01,80.03,20000.0,55.069,55.1102,54.9796,54.9934,20000.0
2007-02-06 11:00:00,80.0,80.06,80.0,80.0,17000.0,54.9728,55.014,54.9728,54.9728,17000.0
2007-02-06 11:10:00,80.0,80.05,79.99,80.0,29600.0,54.9728,55.0071,54.9659,54.9728,29600.0
2007-02-06 11:20:00,79.99,80.02,79.81,79.85,31500.0,54.9659,54.9865,54.8422,54.8697,31500.0
2007-02-06 11:30:00,79.86,79.93,79.8,79.93,50400.0,54.8766,54.9247,54.8353,54.9247,50400.0
2007-02-06 11:40:00,79.93,80.0,79.91,79.96,22700.0,54.9247,54.9728,54.9109,54.9453,22700.0
2007-02-06 11:50:00,79.95,80.02,79.95,79.98,17800.0,54.9384,54.9865,54.9384,54.959,17800.0
2007-02-06 12:00:00,79.97,80.11,79.94,80.1,21200.0,54.9522,55.0484,54.9315,55.0415,21200.0
2007-02-06 12:10:00,80.09,80.1,80.05,80.06,12700.0,55.0346,55.0415,55.0071,55.014,12700.0
2007-02-06 12:20:00,80.06,80.06,79.98,80.0,5300.0,55.014,55.014,54.959,54.9728,5300.0
2007-02-06 12:30:00,79.99,80.0,79.97,80.0,8000.0,54.9659,54.9728,54.9522,54.9728,8000.0
2007-02-06 12:40:00,80.0,80.02,79.98,80.02,10500.0,54.9728,54.9865,54.959,54.9865,10500.0
2007-02-06 12:50:00,80.02,80.1,79.98,80.1,11400.0,54.9865,55.0415,54.959,55.0415,11400.0
2007-02-06 13:00:00,80.13,80.17,80.08,80.14,46200.0,55.0621,55.0896,55.0278,55.069,46200.0
2007-02-06 13:10:00,80.14,80.2,80.07,80.08,17400.0,55.069,55.1102,55.0209,55.0278,17400.0
2007-02-06 13:20:00,80.06,80.06,80.02,80.03,5100.0,55.014,55.014,54.9865,54.9934,5100.0
2007-02-06 13:30:00,80.03,80.25,80.0,80.25,19700.0,54.9934,55.1446,54.9728,55.1446,19700.0
2007-02-06 13:40:00,80.27,80.37,80.25,80.37,16000.0,55.1583,55.227,55.1446,55.227,16000.0
2007-02-06 13:50:00,80.37,80.37,80.29,80.29,6000.0,55.227,55.227,55.1721,55.1721,6000.0
2007-02-06 14:00:00,80.29,80.3,80.22,80.27,11100.0,55.1721,55.1789,55.124,55.1583,11100.0
2007-02-06 14:10:00,80.27,80.29,80.2,80.24,6700.0,55.1583,55.1721,55.1102,55.1377,6700.0
2007-02-06 14:20:00,80.22,80.31,80.2,80.3,10600.0,55.124,55.1858,55.1102,55.1789,10600.0
2007-02-06 14:30:00,80.31,80.37,80.27,80.33,15600.0,55.1858,55.227,55.1583,55.1995,15600.0
2007-02-06 14:40:00,80.33,80.36,80.27,80.33,18100.0,55.1995,55.2202,55.1583,55.1995,18100.0
2007-02-06 14:50:00,80.35,80.44,80.34,80.37,23100.0,55.2133,55.2751,55.2064,55.227,23100.0
2007-02-06 15:00:00,80.35,80.53,80.32,80.52,45100.0,55.2133,55.337,55.1927,55.3301,45100.0
2007-02-06 15:10:00,80.5,80.55,80.5,80.54,33400.0,55.3164,55.3507,55.3164,55.3438,33400.0
2007-02-06 15:20:00,80.53,80.59,80.48,80.57,33700.0,55.337,55.3782,55.3026,55.3645,33700.0
2007-02-06 15:30:00,80.56,80.61,80.18,80.26,104000.0,55.3576,55.3919,55.0965,55.1514,104000.0
2007-02-06 15:40:00,80.27,80.56,80.2,80.25,53100.0,55.1583,55.3576,55.1102,55.1446,53100.0
2007-02-06 15:50:00,80.26,80.39,80.13,80.33,86500.0,55.1514,55.2408,55.0621,55.1995,86500.0
2007-02-07 09:30:00,80.67,80.71,80.5,80.51,55400.0,55.4332,55.4607,55.3164,55.3232,55400.0
2007-02-07 09:40:00,80.5,80.51,80.3,80.36,126300.0,55.3164,55.3232,55.1789,55.2202,126300.0
2007-02-07 09:50:00,80.36,80.53,80.33,80.49,70000.0,55.2202,55.337,55.1995,55.3095,70000.0
2007-02-07 10:00:00,80.49,80.55,80.36,80.45,38400.0,55.3095,55.3507,55.2202,55.282,38400.0
2007-02-07 10:10:00,80.46,80.78,80.44,80.75,27100.0,55.2889,55.5088,55.2751,55.4881,27100.0
2007-02-07 10:20:00,80.79,80.97,80.75,80.83,100600.0,55.5156,55.6393,55.4881,55.5431,100600.0
2007-02-07 10:30:00,80.83,81.25,80.75,81.23,86400.0,55.5431,55.8317,55.4881,55.818,86400.0
2007-02-07 10:40:00,81.2,81.59,81.2,81.37,118000.0,55.7974,56.0654,55.7974,55.9142,118000.0
2007-02-07 10:50:00,81.32,81.38,81.25,81.28,39800.0,55.8798,55.9211,55.8317,55.8523,39800.0
2007-02-07 11:00:00,81.28,81.31,81.03,81.22,32300.0,55.8523,55.873,55.6806,55.8111,32300.0
2007-02-07 11:10:00,81.22,81.22,81.15,81.15,16600.0,55.8111,55.8111,55.763,55.763,16600.0
2007-02-07 11:20:00,81.15,81.26,81.1,81.25,32500.0,55.763,55.8386,55.7287,55.8317,32500.0
2007-02-07 11:30:00,81.25,81.28,81.19,81.19,32200.0,55.8317,55.8523,55.7905,55.7905,32200.0
2007-02-07 11:40:00,81.22,81.25,81.19,81.22,13500.0,55.8111,55.8317,55.7905,55.8111,13500.0
2007-02-07 11:50:00,81.23,81.26,81.19,81.25,27800.0,55.818,55.8386,55.7905,55.8317,27800.0
2007-02-07 12:00:00,81.24,81.24,81.18,81.18,12700.0,55.8249,55.8249,55.7836,55.7836,12700.0
2007-02-07 12:10:00,81.19,81.19,80.62,80.67,38700.0,55.7905,55.7905,55.3988,55.4332,38700.0
2007-02-07 12:20:00,80.65,80.75,80.62,80.71,17600.0,55.4194,55.4881,55.3988,55.4607,17600.0
2007-02-07 12:30:00,80.72,80.73,80.7,80.7,20500.0,55.4675,55.4744,55.4538,55.4538,20500.0
2007-02-07 12:40:00,80.7,80.8,80.7,80.8,13000.0,55.4538,55.5225,55.4538,55.5225,13000.0
2007-02-07 12:50:00,80.8,81.0,80.8,81.0,47700.0,55.5225,55.6599,55.5225,55.6599,47700.0
2007-02-07 13:00:00,80.97,81.03,80.83,80.95,24700.0,55.6393,55.6806,55.5431,55.6256,24700.0
2007-02-07 13:10:00,80.94,80.97,80.93,80.96,15300.0,55.6187,55.6393,55.6118,55.6325,15300.0
2007-02-07 13:20:00,80.96,80.96,80.77,80.85,32500.0,55.6325,55.6325,55.5019,55.5569,32500.0
2007-02-07 13:30:00,80.86,80.86,80.8,80.81,20500.0,55.5637,55.5637,55.5225,55.5294,20500.0
2007-02-07 13:40:00,80.79,80.79,80.62,80.69,46400.0,55.5156,55.5156,55.3988,55.4469,46400.0
2007-02-07 13:50:00,80.7,80.73,80.57,80.7,30500.0,55.4538,55.4744,55.3645,55.4538,30500.0
2007-02-07 14:00:00,80.68,80.68,80.51,80.51,53800.0,55.44,55.44,55.3232,55.3232,53800.0
2007-02-07 14:10:00,80.5,80.62,80.48,80.62,44100.0,55.3164,55.3988,55.3026,55.3988,44100.0
2007-02-07 14:20:00,80.62,80.67,80.57,80.6,33600.0,55.3988,55.4332,55.3645,55.3851,33600.0
2007-02-07 14:30:00,80.61,80.63,80.35,80.4,42600.0,55.3919,55.4057,55.2133,55.2476,42600.0
2007-02-07 14:40:00,80.4,80.43,80.2,80.32,48100.0,55.2476,55.2683,55.1102,55.1927,48100.0
2007-02-07 14:50:00,80.29,80.34,80.21,80.25,49600.0,55.1721,55.2064,55.1171,55.1446,49600.0
2007-02-07 15:00:00,80.25,80.25,80.0,80.04,118800.0,55.1446,55.1446,54.9728,55.0003,118800.0
2007-02-07 15:10:00,80.06,80.19,79.92,79.97,54800.0,55.014,55.1033,54.9178,54.9522,54800.0
2007-02-07 15:20:00,79.99,80.11,79.95,80.07,100400.0,54.9659,55.0484,54.9384,55.0209,100400.0
2007-02-07 15:30:00,80.07,80.14,79.97,80.14,137900.0,55.0209,55.069,54.9522,55.069,137900.0
2007-02-07 15:40:00,80.16,80.38,80.13,80.38,45500.0,55.0827,55.2339,55.0621,55.2339,45500.0
2007-02-07 15:50:00,80.41,80.42,80.1,80.25,191300.0,55.2545,55.2614,55.0415,55.1446,191300.0
2007-02-09 09:30:00,83.22,83.22,82.36,82.66,69300.0,57.1854,57.1854,56.5945,56.8006,69300.0
2007-02-09 09:40:00,82.39,82.74,82.2,82.2,79900.0,56.6151,56.8556,56.4845,56.4845,79900.0
2007-02-09 09:50:00,82.19,82.55,82.06,82.25,117200.0,56.4777,56.725,56.3883,56.5189,117200.0
2007-02-09 10:00:00,82.26,82.39,82.15,82.23,39000.0,56.5258,56.6151,56.4502,56.5051,39000.0
2007-02-09 10:10:00,82.23,82.3,82.22,82.26,25500.0,56.5051,56.5532,56.4983,56.5258,25500.0
2007-02-09 10:20:00,82.25,82.41,82.18,82.2,35500.0,56.5189,56.6288,56.4708,56.4845,35500.0
2007-02-09 10:30:00,82.2,82.39,82.18,82.34,34300.0,56.4845,56.6151,56.4708,56.5807,34300.0
2007-02-09 10:40:00,82.37,82.67,82.26,82.63,29200.0,56.6013,56.8075,56.5258,56.78,29200.0
2007-02-09 10:50:00,82.63,82.64,82.23,82.3,34200.0,56.78,56.7869,56.5051,56.5532,34200.0
2007-02-09 11:00:00,82.24,82.31,82.21,82.26,23700.0,56.512,56.5601,56.4914,56.5258,23700.0
2007-02-09 11:10:00,82.22,82.28,81.9,81.96,94600.0,56.4983,56.5395,56.2784,56.3196,94600.0
2007-02-09 11:20:00,81.96,82.01,81.8,81.84,78600.0,56.3196,56.354,56.2097,56.2372,78600.0
2007-02-09 11:30:00,81.84,82.0,81.83,81.83,31900.0,56.2372,56.3471,56.2303,56.2303,31900.0
2007-02-09 11:40:00,81.82,82.17,81.82,82.17,26000.0,56.2234,56.4639,56.2234,56.4639,26000.0
2007-02-09 11:50:00,82.17,82.17,82.08,82.09,19600.0,56.4639,56.4639,56.4021,56.4089,19600.0
2007-02-09 12:00:00,82.09,82.13,82.03,82.03,20900.0,56.4089,56.4364,56.3677,56.3677,20900.0
2007-02-09 12:10:00,82.03,82.03,81.94,81.94,24900.0,56.3677,56.3677,56.3059,56.3059,24900.0
2007-02-09 12:20:00,81.95,81.98,81.85,81.85,24600.0,56.3127,56.3334,56.244,56.244,24600.0
2007-02-09 12:30:00,81.85,81.88,81.75,81.88,35300.0,56.244,56.2646,56.1753,56.2646,35300.0
2007-02-09 12:40:00,81.88,81.95,81.87,81.91,15100.0,56.2646,56.3127,56.2578,56.2853,15100.0
2007-02-09 12:50:00,81.92,81.92,81.7,81.72,55600.0,56.2921,56.2921,56.1409,56.1547,55600.0
2007-02-09 13:00:00,81.72,81.79,81.67,81.79,43600.0,56.1547,56.2028,56.1203,56.2028,43600.0
2007-02-09 13:10:00,81.77,81.83,81.7,81.76,49700.0,56.189,56.2303,56.1409,56.1822,49700.0
2007-02-09 13:20:00,81.79,81.8,81.71,81.72,35900.0,56.2028,56.2097,56.1478,56.1547,35900.0
2007-02-09 13:30:00,81.72,81.72,81.45,81.47,133900.0,56.1547,56.1547,55.9692,55.9829,133900.0
2007-02-09 13:40:00,81.47,81.47,80.94,81.03,117200.0,55.9829,55.9829,55.6187,55.6806,117200.0
2007-02-09 13:50:00,81.04,81.4,80.96,81.32,48300.0,55.6874,55.9348,55.6325,55.8798,48300.0
2007-02-09 14:00:00,81.32,81.38,81.18,81.18,35100.0,55.8798,55.9211,55.7836,55.7836,35100.0
2007-02-09 14:10:00,81.18,81.18,80.98,81.11,57400.0,55.7836,55.7836,55.6462,55.7355,57400.0
2007-02-09 14:20:00,81.12,81.17,81.06,81.07,20700.0,55.7424,55.7768,55.7012,55.708,20700.0
2007-02-09 14:30:00,81.09,81.16,81.0,81.15,28000.0,55.7218,55.7699,55.6599,55.763,28000.0
2007-02-09 14:40:00,81.16,81.18,80.97,80.97,21000.0,55.7699,55.7836,55.6393,55.6393,21000.0
2007-02-09 14:50:00,80.99,81.02,80.69,80.74,49200.0,55.6531,55.6737,55.4469,55.4813,49200.0
2007-02-09 15:00:00,80.75,81.01,80.7,80.98,51500.0,55.4881,55.6668,55.4538,55.6462,51500.0
2007-02-09 15:10:00,80.98,81.15,80.98,81.07,31600.0,55.6462,55.763,55.6462,55.708,31600.0
2007-02-09 15:20:00,81.08,81.36,81.08,81.31,38900.0,55.7149,55.9073,55.7149,55.873,38900.0
2007-02-09 15:30:00,81.31,81.49,81.23,81.46,44300.0,55.873,55.9966,55.818,55.976,44300.0
2007-02-09 15:40:00,81.46,81.52,81.14,81.16,84800.0,55.976,56.0173,55.7561,55.7699,84800.0
2007-02-09 15:50:00,81.12,81.2,80.93,81.14,106800.0,55.7424,55.7974,55.6118,55.7561,106800.0
2007-02-12 09:30:00,81.3,81.59,81.04,81.24,30900.0,55.8661,56.0654,55.6874,55.8249,30900.0
2007-02-12 09:40:00,81.24,81.3,81.15,81.25,37800.0,55.8249,55.8661,55.763,55.8317,37800.0
2007-02-12 09:50:00,81.23,81.46,81.2,81.2,80200.0,55.818,55.976,55.7974,55.7974,80200.0
2007-02-12 10:00:00,81.21,81.28,80.75,80.9,76500.0,55.8042,55.8523,55.4881,55.5912,76500.0
2007-02-12 10:10:00,80.92,81.67,80.92,81.55,55200.0,55.605,56.1203,55.605,56.0379,55200.0
2007-02-12 10:20:00,81.55,81.65,81.01,81.08,58600.0,56.0379,56.1066,55.6668,55.7149,58600.0
2007-02-12 10:30:00,81.08,81.15,80.82,81.04,56600.0,55.7149,55.763,55.5362,55.6874,56600.0
2007-02-12 10:40:00,81.0,81.03,80.77,80.83,18600.0,55.6599,55.6806,55.5019,55.5431,18600.0
2007-02-12 10:50:00,80.83,81.12,80.83,80.89,20800.0,55.5431,55.7424,55.5431,55.5843,20800.0
2007-02-12 11:00:00,80.87,81.04,80.82,81.04,13000.0,55.5706,55.6874,55.5362,55.6874,13000.0
2007-02-12 11:10:00,81.04,81.15,81.04,81.08,13700.0,55.6874,55.763,55.6874,55.7149,13700.0
2007-02-12 11:20:00,81.06,81.06,80.82,80.83,8700.0,55.7012,55.7012,55.5362,55.5431,8700.0
2007-02-12 11:30:00,80.83,80.85,80.78,80.81,8400.0,55.5431,55.5569,55.5088,55.5294,8400.0
2007-02-12 11:40:00,80.81,80.94,80.81,80.94,11900.0,55.5294,55.6187,55.5294,55.6187,11900.0
2007-02-12 11:50:00,80.91,80.91,80.81,80.85,10900.0,55.5981,55.5981,55.5294,55.5569,10900.0
2007-02-12 12:00:00,80.8,80.84,80.7,80.75,39200.0,55.5225,55.55,55.4538,55.4881,39200.0
2007-02-12 12:10:00,80.75,80.75,80.53,80.55,52300.0,55.4881,55.4881,55.337,55.3507,52300.0
2007-02-12 12:20:00,80.55,80.71,80.54,80.61,9200.0,55.3507,55.4607,55.3438,55.3919,9200.0
2007-02-12 12:30:00,80.6,80.63,80.52,80.53,15200.0,55.3851,55.4057,55.3301,55.337,15200.0
2007-02-12 12:40:00,80.52,80.52,80.41,80.52,44800.0,55.3301,55.3301,55.2545,55.3301,44800.0
2007-02-12 12:50:00,80.52,80.57,80.47,80.55,12300.0,55.3301,55.3645,55.2957,55.3507,12300.0
2007-02-12 13:00:00,80.55,80.59,80.49,80.58,11700.0,55.3507,55.3782,55.3095,55.3713,11700.0
2007-02-12 13:10:00,80.56,80.62,80.54,80.56,57200.0,55.3576,55.3988,55.3438,55.3576,57200.0
2007-02-12 13:20:00,80.57,80.59,80.49,80.58,26100.0,55.3645,55.3782,55.3095,55.3713,26100.0
2007-02-12 13:30:00,80.57,80.57,80.47,80.5,9700.0,55.3645,55.3645,55.2957,55.3164,9700.0
2007-02-12 13:40:00,80.5,80.5,80.41,80.41,8400.0,55.3164,55.3164,55.2545,55.2545,8400.0
2007-02-12 13:50:00,80.41,80.42,80.16,80.22,28500.0,55.2545,55.2614,55.0827,55.124,28500.0
2007-02-12 14:00:00,80.22,80.41,80.21,80.39,17300.0,55.124,55.2545,55.1171,55.2408,17300.0
2007-02-12 14:10:00,80.41,80.45,80.41,80.45,6800.0,55.2545,55.282,55.2545,55.282,6800.0
2007-02-12 14:20:00,80.45,80.45,80.36,80.37,14300.0,55.282,55.282,55.2202,55.227,14300.0
2007-02-12 14:30:00,80.36,80.41,80.35,80.41,8300.0,55.2202,55.2545,55.2133,55.2545,8300.0
2007-02-12 14:40:00,80.41,80.56,80.36,80.53,31700.0,55.2545,55.3576,55.2202,55.337,31700.0
2007-02-12 14:50:00,80.53,80.64,80.51,80.59,24600.0,55.337,55.4126,55.3232,55.3782,24600.0
2007-02-12 15:00:00,80.58,80.64,80.27,80.32,114000.0,55.3713,55.4126,55.1583,55.1927,114000.0
2007-02-12 15:10:00,80.32,80.35,80.17,80.23,57400.0,55.1927,55.2133,55.0896,55.1308,57400.0
2007-02-12 15:20:00,80.24,80.26,80.1,80.11,49100.0,55.1377,55.1514,55.0415,55.0484,49100.0
2007-02-12 15:30:00,80.13,80.3,80.12,80.2,69000.0,55.0621,55.1789,55.0552,55.1102,69000.0
2007-02-12 15:40:00,80.2,80.28,80.16,80.16,91400.0,55.1102,55.1652,55.0827,55.0827,91400.0
2007-02-12 15:50:00,80.26,80.37,80.1,80.21,153600.0,55.1514,55.227,55.0415,55.1171,153600.0
2007-02-13 09:30:00,80.11,80.53,80.11,80.39,43900.0,55.0484,55.337,55.0484,55.2408,43900.0
2007-02-13 09:40:00,80.43,81.06,80.43,80.75,74000.0,55.2683,55.7012,55.2683,55.4881,74000.0
2007-02-13 09:50:00,80.76,81.0,80.76,80.97,22400.0,55.495,55.6599,55.495,55.6393,22400.0
2007-02-13 10:00:00,80.97,81.05,80.93,80.99,33100.0,55.6393,55.6943,55.6118,55.6531,33100.0
2007-02-13 10:10:00,80.99,81.2,80.99,81.2,70200.0,55.6531,55.7974,55.6531,55.7974,70200.0
2007-02-13 10:20:00,81.25,81.37,81.19,81.37,38400.0,55.8317,55.9142,55.7905,55.9142,38400.0
2007-02-13 10:30:00,81.35,81.37,81.07,81.08,30300.0,55.9004,55.9142,55.708,55.7149,30300.0
2007-02-13 10:40:00,81.08,81.19,81.06,81.06,21800.0,55.7149,55.7905,55.7012,55.7012,21800.0
2007-02-13 10:50:00,81.02,81.05,80.94,80.99,19900.0,55.6737,55.6943,55.6187,55.6531,19900.0
2007-02-13 11:00:00,80.99,81.03,80.93,80.99,44900.0,55.6531,55.6806,55.6118,55.6531,44900.0
2007-02-13 11:10:00,80.99,81.05,80.86,80.95,29500.0,55.6531,55.6943,55.5637,55.6256,29500.0
2007-02-13 11:20:00,80.95,80.96,80.67,80.69,32600.0,55.6256,55.6325,55.4332,55.4469,32600.0
2007-02-13 11:30:00,80.68,80.84,80.64,80.78,23600.0,55.44,55.55,55.4126,55.5088,23600.0
2007-02-13 11:40:00,80.77,80.93,80.77,80.89,19400.0,55.5019,55.6118,55.5019,55.5843,19400.0
2007-02-13 11:50:00,80.89,80.92,80.86,80.9,9700.0,55.5843,55.605,55.5637,55.5912,9700.0
2007-02-13 12:00:00,80.91,80.92,80.81,80.92,13600.0,55.5981,55.605,55.5294,55.605,13600.0
2007-02-13 12:10:00,80.89,80.94,80.85,80.93,25400.0,55.5843,55.6187,55.5569,55.6118,25400.0
2007-02-13 12:20:00,80.93,81.0,80.89,81.0,19500.0,55.6118,55.6599,55.5843,55.6599,19500.0
2007-02-13 12:30:00,80.98,81.03,80.98,81.02,19700.0,55.6462,55.6806,55.6462,55.6737,19700.0
2007-02-13 12:40:00,81.03,81.1,81.01,81.06,13800.0,55.6806,55.7287,55.6668,55.7012,13800.0
2007-02-13 12:50:00,81.07,81.1,80.98,81.0,8300.0,55.708,55.7287,55.6462,55.6599,8300.0
2007-02-13 13:00:00,81.0,81.25,80.99,81.25,28500.0,55.6599,55.8317,55.6531,55.8317,28500.0
2007-02-13 13:10:00,81.26,81.35,81.24,81.25,22700.0,55.8386,55.9004,55.8249,55.8317,22700.0
2007-02-13 13:20:00,81.25,81.25,81.02,81.04,15300.0,55.8317,55.8317,55.6737,55.6874,15300.0
2007-02-13 13:30:00,81.08,81.2,81.02,81.03,21700.0,55.7149,55.7974,55.6737,55.6806,21700.0
2007-02-13 13:40:00,81.01,81.11,80.95,81.06,13300.0,55.6668,55.7355,55.6256,55.7012,13300.0
2007-02-13 13:50:00,81.05,81.19,81.03,81.19,15100.0,55.6943,55.7905,55.6806,55.7905,15100.0
2007-02-13 14:00:00,81.18,81.41,81.18,81.36,13000.0,55.7836,55.9417,55.7836,55.9073,13000.0
2007-02-13 14:10:00,81.4,81.4,81.21,81.25,9400.0,55.9348,55.9348,55.8042,55.8317,9400.0
2007-02-13 14:20:00,81.23,81.32,81.22,81.25,6400.0,55.818,55.8798,55.8111,55.8317,6400.0
2007-02-13 14:30:00,81.24,81.24,81.15,81.15,9700.0,55.8249,55.8249,55.763,55.763,9700.0
2007-02-13 14:40:00,81.16,81.23,81.14,81.23,14300.0,55.7699,55.818,55.7561,55.818,14300.0
2007-02-13 14:50:00,81.22,81.32,81.16,81.29,22400.0,55.8111,55.8798,55.7699,55.8592,22400.0
2007-02-13 15:00:00,81.31,81.34,81.29,81.32,10200.0,55.873,55.8936,55.8592,55.8798,10200.0
2007-02-13 15:10:00,81.32,81.34,81.21,81.29,22100.0,55.8798,55.8936,55.8042,55.8592,22100.0
2007-02-13 15:20:00,81.29,81.37,81.22,81.23,27000.0,55.8592,55.9142,55.8111,55.818,27000.0
2007-02-13 15:30:00,81.22,81.3,81.12,81.3,22700.0,55.8111,55.8661,55.7424,55.8661,22700.0
2007-02-13 15:40:00,81.33,81.57,81.29,81.45,65600.0,55.8867,56.0516,55.8592,55.9692,65600.0
2007-02-13 15:50:00,81.45,81.54,81.39,81.5,50900.0,55.9692,56.031,55.9279,56.0035,50900.0
2007-02-14 09:30:00,81.52,81.62,81.18,81.42,35900.0,56.0173,56.086,55.7836,55.9485,35900.0
2007-02-14 09:40:00,81.41,81.41,81.06,81.3,18600.0,55.9417,55.9417,55.7012,55.8661,18600.0
2007-02-14 09:50:00,81.37,81.66,81.37,81.63,16600.0,55.9142,56.1135,55.9142,56.0928,16600.0
2007-02-14 10:00:00,81.64,82.51,81.64,82.35,54100.0,56.0997,56.6975,56.0997,56.5876,54100.0
2007-02-14 10:10:00,82.3,82.38,81.82,81.95,61400.0,56.5532,56.6082,56.2234,56.3127,61400.0
2007-02-14 10:20:00,81.95,82.2,81.95,81.99,27400.0,56.3127,56.4845,56.3127,56.3402,27400.0
2007-02-14 10:30:00,82.01,82.14,82.01,82.05,28300.0,56.354,56.4433,56.354,56.3815,28300.0
2007-02-14 10:40:00,82.03,82.04,81.97,81.99,30900.0,56.3677,56.3746,56.3265,56.3402,30900.0
2007-02-14 10:50:00,82.0,82.1,81.95,82.09,19300.0,56.3471,56.4158,56.3127,56.4089,19300.0
2007-02-14 11:00:00,82.11,82.3,82.11,82.2,22800.0,56.4227,56.5532,56.4227,56.4845,22800.0
2007-02-14 11:10:00,82.2,82.24,82.17,82.24,22300.0,56.4845,56.512,56.4639,56.512,22300.0
2007-02-14 11:20:00,82.24,82.34,82.21,82.22,25900.0,56.512,56.5807,56.4914,56.4983,25900.0
2007-02-14 11:30:00,82.21,82.28,82.11,82.18,34700.0,56.4914,56.5395,56.4227,56.4708,34700.0
2007-02-14 11:40:00,82.16,82.18,82.08,82.1,14600.0,56.457,56.4708,56.4021,56.4158,14600.0
2007-02-14 11:50:00,82.1,82.11,82.02,82.02,16200.0,56.4158,56.4227,56.3608,56.3608,16200.0
2007-02-14 12:00:00,82.03,82.05,81.97,81.97,16700.0,56.3677,56.3815,56.3265,56.3265,16700.0
2007-02-14 12:10:00,81.98,82.05,81.98,82.03,12000.0,56.3334,56.3815,56.3334,56.3677,12000.0
2007-02-14 12:20:00,82.04,82.07,82.03,82.07,16100.0,56.3746,56.3952,56.3677,56.3952,16100.0
2007-02-14 12:30:00,82.06,82.15,82.06,82.15,18200.0,56.3883,56.4502,56.3883,56.4502,18200.0
2007-02-14 12:40:00,82.14,82.18,82.13,82.17,6900.0,56.4433,56.4708,56.4364,56.4639,6900.0
2007-02-14 12:50:00,82.18,82.18,82.11,82.18,18700.0,56.4708,56.4708,56.4227,56.4708,18700.0
2007-02-14 13:00:00,82.18,82.18,82.07,82.1,15600.0,56.4708,56.4708,56.3952,56.4158,15600.0
2007-02-14 13:10:00,82.1,82.17,82.09,82.13,18300.0,56.4158,56.4639,56.4089,56.4364,18300.0
2007-02-14 13:20:00,82.13,82.16,82.1,82.14,15900.0,56.4364,56.457,56.4158,56.4433,15900.0
2007-02-14 13:30:00,82.14,82.16,82.13,82.13,8400.0,56.4433,56.457,56.4364,56.4364,8400.0
2007-02-14 13:40:00,82.14,82.26,82.14,82.24,14100.0,56.4433,56.5258,56.4433,56.512,14100.0
2007-02-14 13:50:00,82.24,82.3,82.24,82.25,13600.0,56.512,56.5532,56.512,56.5189,13600.0
2007-02-14 14:00:00,82.24,82.25,82.07,82.07,20600.0,56.512,56.5189,56.3952,56.3952,20600.0
2007-02-14 14:10:00,82.08,82.26,82.03,82.24,17700.0,56.4021,56.5258,56.3677,56.512,17700.0
2007-02-14 14:20:00,82.25,82.29,82.19,82.25,19400.0,56.5189,56.5464,56.4777,56.5189,19400.0
2007-02-14 14:30:00,82.26,82.3,82.26,82.3,12000.0,56.5258,56.5532,56.5258,56.5532,12000.0
2007-02-14 14:40:00,82.3,82.38,82.29,82.38,14100.0,56.5532,56.6082,56.5464,56.6082,14100.0
2007-02-14 14:50:00,82.37,82.39,82.29,82.36,13400.0,56.6013,56.6151,56.5464,56.5945,13400.0
2007-02-14 15:00:00,82.36,82.49,82.34,82.44,33000.0,56.5945,56.6838,56.5807,56.6494,33000.0
2007-02-14 15:10:00,82.44,82.44,82.28,82.29,18500.0,56.6494,56.6494,56.5395,56.5464,18500.0
2007-02-14 15:20:00,82.28,82.3,82.2,82.25,21200.0,56.5395,56.5532,56.4845,56.5189,21200.0
2007-02-14 15:30:00,82.26,82.26,82.22,82.25,28600.0,56.5258,56.5258,56.4983,56.5189,28600.0
2007-02-14 15:40:00,82.25,82.35,82.21,82.35,51700.0,56.5189,56.5876,56.4914,56.5876,51700.0
2007-02-14 15:50:00,82.35,82.4,82.18,82.32,92600.0,56.5876,56.622,56.4708,56.567,92600.0
2007-02-15 09:30:00,82.28,82.37,82.01,82.11,22100.0,56.5395,56.6013,56.354,56.4227,22100.0
2007-02-15 09:40:00,82.05,82.38,82.03,82.03,31700.0,56.3815,56.6082,56.3677,56.3677,31700.0
2007-02-15 09:50:00,82.03,82.31,81.93,82.31,62700.0,56.3677,56.5601,56.299,56.5601,62700.0
2007-02-15 10:00:00,82.31,82.79,82.25,82.41,66700.0,56.5601,56.89,56.5189,56.6288,66700.0
2007-02-15 10:10:00,82.41,82.62,82.32,82.42,39900.0,56.6288,56.7731,56.567,56.6357,39900.0
2007-02-15 10:20:00,82.44,82.46,82.07,82.12,31800.0,56.6494,56.6632,56.3952,56.4296,31800.0
2007-02-15 10:30:00,82.11,82.39,82.11,82.31,17100.0,56.4227,56.6151,56.4227,56.5601,17100.0
2007-02-15 10:40:00,82.32,82.33,81.96,81.99,29700.0,56.567,56.5739,56.3196,56.3402,29700.0
2007-02-15 10:50:00,81.99,82.19,81.97,82.1,23000.0,56.3402,56.4777,56.3265,56.4158,23000.0
2007-02-15 11:00:00,82.1,82.29,82.07,82.14,55100.0,56.4158,56.5464,56.3952,56.4433,55100.0
2007-02-15 11:10:00,82.16,82.22,81.98,82.04,33900.0,56.457,56.4983,56.3334,56.3746,33900.0
2007-02-15 11:20:00,82.05,82.15,82.05,82.11,16400.0,56.3815,56.4502,56.3815,56.4227,16400.0
2007-02-15 11:30:00,82.12,82.21,82.09,82.19,13600.0,56.4296,56.4914,56.4089,56.4777,13600.0
2007-02-15 11:40:00,82.2,82.2,82.16,82.19,9000.0,56.4845,56.4845,56.457,56.4777,9000.0
2007-02-15 11:50:00,82.19,82.3,82.18,82.3,14900.0,56.4777,56.5532,56.4708,56.5532,14900.0
2007-02-15 12:00:00,82.3,82.33,82.19,82.26,21300.0,56.5532,56.5739,56.4777,56.5258,21300.0
2007-02-15 12:10:00,82.26,82.26,82.17,82.24,18900.0,56.5258,56.5258,56.4639,56.512,18900.0
2007-02-15 12:20:00,82.27,82.31,82.27,82.31,5500.0,56.5326,56.5601,56.5326,56.5601,5500.0
2007-02-15 12:30:00,82.28,82.41,82.28,82.41,8200.0,56.5395,56.6288,56.5395,56.6288,8200.0
2007-02-15 12:40:00,82.42,82.47,82.39,82.39,12600.0,56.6357,56.6701,56.6151,56.6151,12600.0
2007-02-15 12:50:00,82.38,82.42,82.35,82.35,7400.0,56.6082,56.6357,56.5876,56.5876,7400.0
2007-02-15 13:00:00,82.37,82.38,82.28,82.32,13700.0,56.6013,56.6082,56.5395,56.567,13700.0
2007-02-15 13:10:00,82.33,82.34,82.24,82.29,12400.0,56.5739,56.5807,56.512,56.5464,12400.0
2007-02-15 13:20:00,82.28,82.3,82.24,82.25,16500.0,56.5395,56.5532,56.512,56.5189,16500.0
2007-02-15 13:30:00,82.25,82.35,82.24,82.33,10500.0,56.5189,56.5876,56.512,56.5739,10500.0
2007-02-15 13:40:00,82.33,82.47,82.33,82.45,12300.0,56.5739,56.6701,56.5739,56.6563,12300.0
2007-02-15 13:50:00,82.44,82.52,82.44,82.52,13900.0,56.6494,56.7044,56.6494,56.7044,13900.0
2007-02-15 14:00:00,82.5,82.5,82.41,82.42,15800.0,56.6907,56.6907,56.6288,56.6357,15800.0
2007-02-15 14:10:00,82.43,82.51,82.4,82.4,14700.0,56.6426,56.6975,56.622,56.622,14700.0
2007-02-15 14:20:00,82.41,82.49,82.41,82.46,9700.0,56.6288,56.6838,56.6288,56.6632,9700.0
2007-02-15 14:30:00,82.45,82.5,82.45,82.48,10800.0,56.6563,56.6907,56.6563,56.6769,10800.0
2007-02-15 14:40:00,82.48,82.48,82.38,82.4,13700.0,56.6769,56.6769,56.6082,56.622,13700.0
2007-02-15 14:50:00,82.4,82.45,82.36,82.4,14800.0,56.622,56.6563,56.5945,56.622,14800.0
2007-02-15 15:00:00,82.41,82.45,82.35,82.36,29200.0,56.6288,56.6563,56.5876,56.5945,29200.0
2007-02-15 15:10:00,82.35,82.48,82.35,82.46,15700.0,56.5876,56.6769,56.5876,56.6632,15700.0
2007-02-15 15:20:00,82.47,82.51,82.44,82.51,28700.0,56.6701,56.6975,56.6494,56.6975,28700.0
2007-02-15 15:30:00,82.51,82.58,82.49,82.55,33800.0,56.6975,56.7456,56.6838,56.725,33800.0
2007-02-15 15:40:00,82.57,82.68,82.54,82.59,40300.0,56.7388,56.8144,56.7182,56.7525,40300.0
2007-02-15 15:50:00,82.59,82.64,82.31,82.47,87300.0,56.7525,56.7869,56.5601,56.6701,87300.0
2007-02-16 09:30:00,82.35,82.64,81.91,82.41,61400.0,56.5876,56.7869,56.2853,56.6288,61400.0
2007-02-16 09:40:00,82.38,82.38,81.96,82.29,44900.0,56.6082,56.6082,56.3196,56.5464,44900.0
2007-02-16 09:50:00,82.36,82.37,81.63,82.11,120500.0,56.5945,56.6013,56.0928,56.4227,120500.0
2007-02-16 10:00:00,82.12,82.18,81.97,82.0,35700.0,56.4296,56.4708,56.3265,56.3471,35700.0
2007-02-16 10:10:00,81.99,82.04,81.74,81.79,55000.0,56.3402,56.3746,56.1684,56.2028,55000.0
2007-02-16 10:20:00,81.79,81.85,81.77,81.82,38000.0,56.2028,56.244,56.189,56.2234,38000.0
2007-02-16 10:30:00,81.83,82.05,81.83,82.05,27700.0,56.2303,56.3815,56.2303,56.3815,27700.0
2007-02-16 10:40:00,82.07,82.35,81.97,82.35,26100.0,56.3952,56.5876,56.3265,56.5876,26100.0
2007-02-16 10:50:00,82.35,82.37,82.3,82.31,11700.0,56.5876,56.6013,56.5532,56.5601,11700.0
2007-02-16 11:00:00,82.31,82.63,82.31,82.58,25500.0,56.5601,56.78,56.5601,56.7456,25500.0
2007-02-16 11:10:00,82.59,82.59,82.31,82.33,28900.0,56.7525,56.7525,56.5601,56.5739,28900.0
2007-02-16 11:20:00,82.33,82.49,82.33,82.45,12700.0,56.5739,56.6838,56.5739,56.6563,12700.0
2007-02-16 11:30:00,82.43,82.44,81.96,82.04,29200.0,56.6426,56.6494,56.3196,56.3746,29200.0
2007-02-16 11:40:00,82.05,82.2,82.05,82.18,7000.0,56.3815,56.4845,56.3815,56.4708,7000.0
2007-02-16 11:50:00,82.19,82.22,82.19,82.21,4600.0,56.4777,56.4983,56.4777,56.4914,4600.0
2007-02-16 12:00:00,82.22,82.23,82.2,82.22,7000.0,56.4983,56.5051,56.4845,56.4983,7000.0
2007-02-16 12:10:00,82.2,82.22,82.12,82.13,9700.0,56.4845,56.4983,56.4296,56.4364,9700.0
2007-02-16 12:20:00,82.13,82.14,82.01,82.01,9200.0,56.4364,56.4433,56.354,56.354,9200.0
2007-02-16 12:30:00,82.02,82.13,82.0,82.11,18400.0,56.3608,56.4364,56.3471,56.4227,18400.0
2007-02-16 12:40:00,82.1,82.15,82.1,82.15,3800.0,56.4158,56.4502,56.4158,56.4502,3800.0
2007-02-16 12:50:00,82.13,82.15,82.13,82.14,6200.0,56.4364,56.4502,56.4364,56.4433,6200.0
2007-02-16 13:00:00,82.15,82.21,82.14,82.2,20000.0,56.4502,56.4914,56.4433,56.4845,20000.0
2007-02-16 13:10:00,82.2,82.2,82.16,82.16,9700.0,56.4845,56.4845,56.457,56.457,9700.0
2007-02-16 13:20:00,82.18,82.19,82.08,82.12,4900.0,56.4708,56.4777,56.4021,56.4296,4900.0
2007-02-16 13:30:00,82.12,82.17,82.08,82.16,8700.0,56.4296,56.4639,56.4021,56.457,8700.0
2007-02-16 13:40:00,82.16,82.2,82.09,82.1,10300.0,56.457,56.4845,56.4089,56.4158,10300.0
2007-02-16 13:50:00,82.12,82.18,82.12,82.18,7200.0,56.4296,56.4708,56.4296,56.4708,7200.0
2007-02-16 14:00:00,82.16,82.22,82.13,82.19,9200.0,56.457,56.4983,56.4364,56.4777,9200.0
2007-02-16 14:10:00,82.2,82.22,82.15,82.15,7300.0,56.4845,56.4983,56.4502,56.4502,7300.0
2007-02-16 14:20:00,82.14,82.16,82.06,82.16,10900.0,56.4433,56.457,56.3883,56.457,10900.0
2007-02-16 14:30:00,82.19,82.42,82.19,82.4,28200.0,56.4777,56.6357,56.4777,56.622,28200.0
2007-02-16 14:40:00,82.4,82.47,82.38,82.47,7000.0,56.622,56.6701,56.6082,56.6701,7000.0
2007-02-16 14:50:00,82.48,82.5,82.47,82.47,12400.0,56.6769,56.6907,56.6701,56.6701,12400.0
2007-02-16 15:00:00,82.48,82.49,82.46,82.48,6900.0,56.6769,56.6838,56.6632,56.6769,6900.0
2007-02-16 15:10:00,82.47,82.58,82.41,82.57,20000.0,56.6701,56.7456,56.6288,56.7388,20000.0
2007-02-16 15:20:00,82.57,82.59,82.47,82.47,31000.0,56.7388,56.7525,56.6701,56.6701,31000.0
2007-02-16 15:30:00,82.48,82.53,82.37,82.45,18700.0,56.6769,56.7113,56.6013,56.6563,18700.0
2007-02-16 15:40:00,82.45,82.74,82.45,82.63,51200.0,56.6563,56.8556,56.6563,56.78,51200.0
2007-02-16 15:50:00,82.63,82.66,82.54,82.59,55800.0,56.78,56.8006,56.7182,56.7525,55800.0
2007-02-20 09:30:00,82.0,82.69,82.0,82.34,94800.0,56.3471,56.8212,56.3471,56.5807,94800.0
2007-02-20 09:40:00,82.37,82.54,82.08,82.08,72500.0,56.6013,56.7182,56.4021,56.4021,72500.0
2007-02-20 09:50:00,82.09,82.2,81.75,82.01,94100.0,56.4089,56.4845,56.1753,56.354,94100.0
2007-02-20 10:00:00,82.02,82.03,81.75,81.8,88000.0,56.3608,56.3677,56.1753,56.2097,88000.0
2007-02-20 10:10:00,81.8,81.87,81.75,81.81,34500.0,56.2097,56.2578,56.1753,56.2165,34500.0
2007-02-20 10:20:00,81.81,81.96,81.75,81.93,30400.0,56.2165,56.3196,56.1753,56.299,30400.0
2007-02-20 10:30:00,81.96,82.25,81.91,82.21,38200.0,56.3196,56.5189,56.2853,56.4914,38200.0
2007-02-20 10:40:00,82.17,82.61,82.17,82.4,56100.0,56.4639,56.7663,56.4639,56.622,56100.0
2007-02-20 10:50:00,82.45,82.64,82.44,82.48,44400.0,56.6563,56.7869,56.6494,56.6769,44400.0
2007-02-20 11:00:00,82.48,82.58,82.44,82.49,25900.0,56.6769,56.7456,56.6494,56.6838,25900.0
2007-02-20 11:10:00,82.51,82.75,82.49,82.75,45200.0,56.6975,56.8625,56.6838,56.8625,45200.0
2007-02-20 11:20:00,82.75,82.9,82.69,82.87,53800.0,56.8625,56.9655,56.8212,56.9449,53800.0
2007-02-20 11:30:00,82.87,82.9,82.67,82.69,30700.0,56.9449,56.9655,56.8075,56.8212,30700.0
2007-02-20 11:40:00,82.7,82.7,82.4,82.68,36900.0,56.8281,56.8281,56.622,56.8144,36900.0
2007-02-20 11:50:00,82.65,82.77,82.47,82.47,17400.0,56.7938,56.8762,56.6701,56.6701,17400.0
2007-02-20 12:00:00,82.45,82.59,82.4,82.51,24300.0,56.6563,56.7525,56.622,56.6975,24300.0
2007-02-20 12:10:00,82.51,82.51,82.29,82.31,23900.0,56.6975,56.6975,56.5464,56.5601,23900.0
2007-02-20 12:20:00,82.31,82.45,82.29,82.44,17100.0,56.5601,56.6563,56.5464,56.6494,17100.0
2007-02-20 12:30:00,82.43,82.44,82.35,82.35,11900.0,56.6426,56.6494,56.5876,56.5876,11900.0
2007-02-20 12:40:00,82.34,82.38,82.27,82.35,16500.0,56.5807,56.6082,56.5326,56.5876,16500.0
2007-02-20 12:50:00,82.37,82.38,82.34,82.37,9500.0,56.6013,56.6082,56.5807,56.6013,9500.0
2007-02-20 13:00:00,82.36,82.4,82.34,82.4,21600.0,56.5945,56.622,56.5807,56.622,21600.0
2007-02-20 13:10:00,82.38,82.41,82.34,82.4,22400.0,56.6082,56.6288,56.5807,56.622,22400.0
2007-02-20 13:20:00,82.39,82.4,82.29,82.3,8300.0,56.6151,56.622,56.5464,56.5532,8300.0
2007-02-20 13:30:00,82.28,82.39,82.26,82.38,16500.0,56.5395,56.6151,56.5258,56.6082,16500.0
2007-02-20 13:40:00,82.39,82.48,82.38,82.45,47400.0,56.6151,56.6769,56.6082,56.6563,47400.0
2007-02-20 13:50:00,82.45,82.59,82.39,82.59,34200.0,56.6563,56.7525,56.6151,56.7525,34200.0
2007-02-20 14:00:00,82.6,82.63,82.45,82.48,37500.0,56.7594,56.78,56.6563,56.6769,37500.0
2007-02-20 14:10:00,82.5,82.81,82.39,82.76,47800.0,56.6907,56.9037,56.6151,56.8693,47800.0
2007-02-20 14:20:00,82.8,82.82,82.42,82.55,42600.0,56.8968,56.9106,56.6357,56.725,42600.0
2007-02-20 14:30:00,82.52,82.65,82.49,82.64,102500.0,56.7044,56.7938,56.6838,56.7869,102500.0
2007-02-20 14:40:00,82.65,82.7,82.54,82.61,17200.0,56.7938,56.8281,56.7182,56.7663,17200.0
2007-02-20 14:50:00,82.6,82.77,82.56,82.64,27700.0,56.7594,56.8762,56.7319,56.7869,27700.0
2007-02-20 15:00:00,82.63,82.77,82.56,82.59,51400.0,56.78,56.8762,56.7319,56.7525,51400.0
2007-02-20 15:10:00,82.63,82.63,82.57,82.62,16700.0,56.78,56.78,56.7388,56.7731,16700.0
2007-02-20 15:20:00,82.61,82.65,82.47,82.5,59900.0,56.7663,56.7938,56.6701,56.6907,59900.0
2007-02-20 15:30:00,82.5,82.7,82.49,82.51,51800.0,56.6907,56.8281,56.6838,56.6975,51800.0
2007-02-20 15:40:00,82.5,82.84,82.48,82.8,59800.0,56.6907,56.9243,56.6769,56.8968,59800.0
2007-02-20 15:50:00,82.8,82.8,82.51,82.64,78200.0,56.8968,56.8968,56.6975,56.7869,78200.0
2007-02-21 09:30:00,82.64,82.94,82.19,82.94,135300.0,56.7869,56.993,56.4777,56.993,135300.0
2007-02-21 09:40:00,82.93,82.94,82.41,82.52,74800.0,56.9862,56.993,56.6288,56.7044,74800.0
2007-02-21 09:50:00,82.52,82.52,82.13,82.22,111300.0,56.7044,56.7044,56.4364,56.4983,111300.0
2007-02-21 10:00:00,82.22,82.34,82.1,82.21,57600.0,56.4983,56.5807,56.4158,56.4914,57600.0
2007-02-21 10:10:00,82.2,82.49,82.18,82.49,37700.0,56.4845,56.6838,56.4708,56.6838,37700.0
2007-02-21 10:20:00,82.48,82.49,82.29,82.36,19800.0,56.6769,56.6838,56.5464,56.5945,19800.0
2007-02-21 10:30:00,82.35,82.43,82.18,82.19,27300.0,56.5876,56.6426,56.4708,56.4777,27300.0
2007-02-21 10:40:00,82.18,82.44,82.08,82.28,33200.0,56.4708,56.6494,56.4021,56.5395,33200.0
2007-02-21 10:50:00,82.26,82.35,82.19,82.3,17400.0,56.5258,56.5876,56.4777,56.5532,17400.0
2007-02-21 11:00:00,82.32,82.38,82.28,82.32,14900.0,56.567,56.6082,56.5395,56.567,14900.0
2007-02-21 11:10:00,82.3,82.41,82.28,82.35,13700.0,56.5532,56.6288,56.5395,56.5876,13700.0
2007-02-21 11:20:00,82.35,82.38,82.25,82.29,13100.0,56.5876,56.6082,56.5189,56.5464,13100.0
2007-02-21 11:30:00,82.29,82.41,82.25,82.39,21800.0,56.5464,56.6288,56.5189,56.6151,21800.0
2007-02-21 11:40:00,82.4,82.46,82.37,82.41,38000.0,56.622,56.6632,56.6013,56.6288,38000.0
2007-02-21 11:50:00,82.4,82.47,82.39,82.4,56600.0,56.622,56.6701,56.6151,56.622,56600.0
2007-02-21 12:00:00,82.4,82.55,82.4,82.47,26700.0,56.622,56.725,56.622,56.6701,26700.0
2007-02-21 12:10:00,82.45,82.5,82.4,82.43,22400.0,56.6563,56.6907,56.622,56.6426,22400.0
2007-02-21 12:20:00,82.45,82.48,82.43,82.48,6700.0,56.6563,56.6769,56.6426,56.6769,6700.0
2007-02-21 12:30:00,82.48,82.55,82.45,82.5,35300.0,56.6769,56.725,56.6563,56.6907,35300.0
2007-02-21 12:40:00,82.5,82.57,82.49,82.51,11400.0,56.6907,56.7388,56.6838,56.6975,11400.0
2007-02-21 12:50:00,82.58,82.62,82.45,82.51,21500.0,56.7456,56.7731,56.6563,56.6975,21500.0
2007-02-21 13:00:00,82.49,82.57,82.41,82.45,33800.0,56.6838,56.7388,56.6288,56.6563,33800.0
2007-02-21 13:10:00,82.45,82.59,82.35,82.4,30500.0,56.6563,56.7525,56.5876,56.622,30500.0
2007-02-21 13:20:00,82.4,82.45,82.38,82.41,17500.0,56.622,56.6563,56.6082,56.6288,17500.0
2007-02-21 13:30:00,82.41,82.44,82.4,82.4,10300.0,56.6288,56.6494,56.622,56.622,10300.0
2007-02-21 13:40:00,82.4,82.42,82.07,82.19,55300.0,56.622,56.6357,56.3952,56.4777,55300.0
2007-02-21 13:50:00,82.21,82.33,82.09,82.1,33000.0,56.4914,56.5739,56.4089,56.4158,33000.0
2007-02-21 14:00:00,82.1,82.15,82.0,82.04,58500.0,56.4158,56.4502,56.3471,56.3746,58500.0
2007-02-21 14:10:00,82.04,82.18,81.9,81.91,36700.0,56.3746,56.4708,56.2784,56.2853,36700.0
2007-02-21 14:20:00,81.91,82.04,81.66,81.84,56700.0,56.2853,56.3746,56.1135,56.2372,56700.0
2007-02-21 14:30:00,81.85,81.98,81.75,81.82,47000.0,56.244,56.3334,56.1753,56.2234,47000.0
2007-02-21 14:40:00,81.82,81.89,81.75,81.82,26600.0,56.2234,56.2715,56.1753,56.2234,26600.0
2007-02-21 14:50:00,81.81,81.93,81.81,81.88,25600.0,56.2165,56.299,56.2165,56.2646,25600.0
2007-02-21 15:00:00,81.9,82.06,81.89,81.98,32800.0,56.2784,56.3883,56.2715,56.3334,32800.0
2007-02-21 15:10:00,81.98,82.04,81.56,81.59,67000.0,56.3334,56.3746,56.0447,56.0654,67000.0
2007-02-21 15:20:00,81.56,81.75,81.44,81.59,95200.0,56.0447,56.1753,55.9623,56.0654,95200.0
2007-02-21 15:30:00,81.61,81.79,81.6,81.77,74300.0,56.0791,56.2028,56.0722,56.189,74300.0
2007-02-21 15:40:00,81.76,82.18,81.76,82.05,163600.0,56.1822,56.4708,56.1822,56.3815,163600.0
2007-02-21 15:50:00,82.08,82.12,81.77,81.99,154500.0,56.4021,56.4296,56.189,56.3402,154500.0
2007-02-22 09:30:00,81.31,81.35,80.13,80.55,357200.0,55.873,55.9004,55.0621,55.3507,357200.0
2007-02-22 09:40:00,80.55,81.25,80.44,80.51,349600.0,55.3507,55.8317,55.2751,55.3232,349600.0
2007-02-22 09:50:00,80.51,80.51,79.56,79.76,380100.0,55.3232,55.3232,54.6704,54.8079,380100.0
2007-02-22 10:00:00,79.75,80.05,79.61,80.01,167000.0,54.801,55.0071,54.7048,54.9796,167000.0
2007-02-22 10:10:00,80.02,80.05,79.36,79.49,185400.0,54.9865,55.0071,54.533,54.6223,185400.0
2007-02-22 10:20:00,79.52,79.65,79.31,79.46,135800.0,54.6429,54.7323,54.4986,54.6017,135800.0
2007-02-22 10:30:00,79.44,80.0,79.42,79.97,99000.0,54.588,54.9728,54.5742,54.9522,99000.0
2007-02-22 10:40:00,79.95,80.43,79.94,80.33,143600.0,54.9384,55.2683,54.9315,55.1995,143600.0
2007-02-22 10:50:00,80.32,80.49,80.07,80.37,104800.0,55.1927,55.3095,55.0209,55.227,104800.0
2007-02-22 11:00:00,80.38,80.4,80.09,80.36,59900.0,55.2339,55.2476,55.0346,55.2202,59900.0
2007-02-22 11:10:00,80.36,80.39,79.82,79.88,76900.0,55.2202,55.2408,54.8491,54.8903,76900.0
2007-02-22 11:20:00,79.88,80.25,79.8,80.2,68000.0,54.8903,55.1446,54.8353,55.1102,68000.0
2007-02-22 11:30:00,80.2,80.39,79.91,80.32,69700.0,55.1102,55.2408,54.9109,55.1927,69700.0
2007-02-22 11:40:00,80.32,80.38,79.96,79.99,56800.0,55.1927,55.2339,54.9453,54.9659,56800.0
2007-02-22 11:50:00,79.97,80.35,79.97,80.29,34600.0,54.9522,55.2133,54.9522,55.1721,34600.0
2007-02-22 12:00:00,80.29,80.34,80.08,80.33,26700.0,55.1721,55.2064,55.0278,55.1995,26700.0
2007-02-22 12:10:00,80.34,80.39,80.12,80.25,28100.0,55.2064,55.2408,55.0552,55.1446,28100.0
2007-02-22 12:20:00,80.25,80.26,80.08,80.25,29800.0,55.1446,55.1514,55.0278,55.1446,29800.0
2007-02-22 12:30:00,80.25,80.41,80.14,80.21,29600.0,55.1446,55.2545,55.069,55.1171,29600.0
2007-02-22 12:40:00,80.2,80.42,80.18,80.42,19200.0,55.1102,55.2614,55.0965,55.2614,19200.0
2007-02-22 12:50:00,80.4,80.49,80.22,80.27,37700.0,55.2476,55.3095,55.124,55.1583,37700.0
2007-02-22 13:00:00,80.27,80.33,80.23,80.29,20500.0,55.1583,55.1995,55.1308,55.1721,20500.0
2007-02-22 13:10:00,80.29,80.5,80.26,80.44,38600.0,55.1721,55.3164,55.1514,55.2751,38600.0
2007-02-22 13:20:00,80.44,80.8,80.44,80.52,81000.0,55.2751,55.5225,55.2751,55.3301,81000.0
2007-02-22 13:30:00,80.52,80.74,80.52,80.7,29900.0,55.3301,55.4813,55.3301,55.4538,29900.0
2007-02-22 13:40:00,80.7,80.7,80.48,80.7,56900.0,55.4538,55.4538,55.3026,55.4538,56900.0
2007-02-22 13:50:00,80.67,80.68,80.52,80.6,59800.0,55.4332,55.44,55.3301,55.3851,59800.0
2007-02-22 14:00:00,80.6,80.66,80.52,80.66,33200.0,55.3851,55.4263,55.3301,55.4263,33200.0
2007-02-22 14:10:00,80.66,80.77,80.65,80.7,27100.0,55.4263,55.5019,55.4194,55.4538,27100.0
2007-02-22 14:20:00,80.71,80.75,80.28,80.35,51600.0,55.4607,55.4881,55.1652,55.2133,51600.0
2007-02-22 14:30:00,80.35,80.44,80.02,80.23,50300.0,55.2133,55.2751,54.9865,55.1308,50300.0
2007-02-22 14:40:00,80.23,80.23,80.0,80.12,32900.0,55.1308,55.1308,54.9728,55.0552,32900.0
2007-02-22 14:50:00,80.19,80.28,80.16,80.22,26800.0,55.1033,55.1652,55.0827,55.124,26800.0
2007-02-22 15:00:00,80.22,80.4,80.19,80.4,28100.0,55.124,55.2476,55.1033,55.2476,28100.0
2007-02-22 15:10:00,80.4,80.65,80.14,80.29,44500.0,55.2476,55.4194,55.069,55.1721,44500.0
2007-02-22 15:20:00,80.28,80.64,80.2,80.2,76300.0,55.1652,55.4126,55.1102,55.1102,76300.0
2007-02-22 15:30:00,80.25,80.3,80.13,80.2,60700.0,55.1446,55.1789,55.0621,55.1102,60700.0
2007-02-22 15:40:00,80.19,80.32,80.07,80.19,78800.0,55.1033,55.1927,55.0209,55.1033,78800.0
2007-02-22 15:50:00,80.21,80.33,80.12,80.25,132000.0,55.1171,55.1995,55.0552,55.1446,132000.0
2007-02-23 09:30:00,80.0,80.0,79.35,79.74,192700.0,54.9728,54.9728,54.5261,54.7941,192700.0
2007-02-23 09:40:00,79.74,79.74,79.16,79.41,157800.0,54.7941,54.7941,54.3956,54.5674,157800.0
2007-02-23 09:50:00,79.37,79.67,79.34,79.42,79500.0,54.5399,54.746,54.5193,54.5742,79500.0
2007-02-23 10:00:00,79.37,79.51,79.14,79.29,137100.0,54.5399,54.6361,54.3818,54.4849,137100.0
2007-02-23 10:10:00,79.29,79.65,79.25,79.64,66300.0,54.4849,54.7323,54.4574,54.7254,66300.0
2007-02-23 10:20:00,79.61,79.67,79.34,79.4,36400.0,54.7048,54.746,54.5193,54.5605,36400.0
2007-02-23 10:30:00,79.39,79.42,79.2,79.27,68300.0,54.5536,54.5742,54.423,54.4712,68300.0
2007-02-23 10:40:00,79.27,79.33,79.15,79.25,43800.0,54.4712,54.5124,54.3887,54.4574,43800.0
2007-02-23 10:50:00,79.22,79.43,79.22,79.42,22200.0,54.4368,54.5811,54.4368,54.5742,22200.0
2007-02-23 11:00:00,79.43,79.55,79.4,79.48,54800.0,54.5811,54.6636,54.5605,54.6155,54800.0
2007-02-23 11:10:00,79.48,79.66,79.48,79.64,32800.0,54.6155,54.7391,54.6155,54.7254,32800.0
2007-02-23 11:20:00,79.63,79.69,79.34,79.37,36600.0,54.7185,54.7598,54.5193,54.5399,36600.0
2007-02-23 11:30:00,79.41,79.56,79.36,79.44,29800.0,54.5674,54.6704,54.533,54.588,29800.0
2007-02-23 11:40:00,79.44,79.56,79.43,79.54,20100.0,54.588,54.6704,54.5811,54.6567,20100.0
2007-02-23 11:50:00,79.54,79.67,79.47,79.53,47400.0,54.6567,54.746,54.6086,54.6498,47400.0
2007-02-23 12:00:00,79.55,79.66,79.47,79.65,60400.0,54.6636,54.7391,54.6086,54.7323,60400.0
2007-02-23 12:10:00,79.63,79.67,79.53,79.67,19900.0,54.7185,54.746,54.6498,54.746,19900.0
2007-02-23 12:20:00,79.68,79.9,79.68,79.8,21800.0,54.7529,54.9041,54.7529,54.8353,21800.0
2007-02-23 12:30:00,79.8,79.84,79.72,79.77,14000.0,54.8353,54.8628,54.7804,54.8147,14000.0
2007-02-23 12:40:00,79.75,79.75,79.53,79.55,33500.0,54.801,54.801,54.6498,54.6636,33500.0
2007-02-23 12:50:00,79.55,79.62,79.46,79.61,24300.0,54.6636,54.7117,54.6017,54.7048,24300.0
2007-02-23 13:00:00,79.63,79.63,79.29,79.31,43300.0,54.7185,54.7185,54.4849,54.4986,43300.0
2007-02-23 13:10:00,79.3,79.81,79.25,79.36,37100.0,54.4918,54.8422,54.4574,54.533,37100.0
2007-02-23 13:20:00,79.37,79.43,79.29,79.43,12300.0,54.5399,54.5811,54.4849,54.5811,12300.0
2007-02-23 13:30:00,79.43,79.56,79.33,79.54,46300.0,54.5811,54.6704,54.5124,54.6567,46300.0
2007-02-23 13:40:00,79.55,79.55,79.45,79.47,13200.0,54.6636,54.6636,54.5948,54.6086,13200.0
2007-02-23 13:50:00,79.46,79.52,79.46,79.46,29000.0,54.6017,54.6429,54.6017,54.6017,29000.0
2007-02-23 14:00:00,79.46,79.5,79.46,79.5,30900.0,54.6017,54.6292,54.6017,54.6292,30900.0
2007-02-23 14:10:00,79.48,79.82,79.46,79.81,64900.0,54.6155,54.8491,54.6017,54.8422,64900.0
2007-02-23 14:20:00,79.81,79.99,79.8,79.88,32500.0,54.8422,54.9659,54.8353,54.8903,32500.0
2007-02-23 14:30:00,79.87,79.94,79.83,79.91,48700.0,54.8834,54.9315,54.856,54.9109,48700.0
2007-02-23 14:40:00,79.9,79.93,79.82,79.84,21400.0,54.9041,54.9247,54.8491,54.8628,21400.0
2007-02-23 14:50:00,79.84,79.89,79.76,79.76,22400.0,54.8628,54.8972,54.8079,54.8079,22400.0
2007-02-23 15:00:00,79.75,79.76,79.6,79.71,47600.0,54.801,54.8079,54.6979,54.7735,47600.0
2007-02-23 15:10:00,79.71,79.74,79.6,79.63,45300.0,54.7735,54.7941,54.6979,54.7185,45300.0
2007-02-23 15:20:00,79.64,79.72,79.57,79.7,53700.0,54.7254,54.7804,54.6773,54.7666,53700.0
2007-02-23 15:30:00,79.71,79.73,79.65,79.67,38600.0,54.7735,54.7872,54.7323,54.746,38600.0
2007-02-23 15:40:00,79.67,79.67,79.52,79.58,61800.0,54.746,54.746,54.6429,54.6842,61800.0
2007-02-23 15:50:00,79.57,79.76,79.53,79.7,87500.0,54.6773,54.8079,54.6498,54.7666,87500.0
2007-02-26 09:30:00,79.65,79.73,79.25,79.62,34900.0,54.7323,54.7872,54.4574,54.7117,34900.0
2007-02-26 09:40:00,79.62,79.65,79.0,79.1,70800.0,54.7117,54.7323,54.2856,54.3543,70800.0
2007-02-26 09:50:00,79.1,79.21,78.82,78.82,88400.0,54.3543,54.4299,54.1619,54.1619,88400.0
2007-02-26 10:00:00,78.79,79.06,78.68,79.06,62500.0,54.1413,54.3268,54.0657,54.3268,62500.0
2007-02-26 10:10:00,79.05,79.58,79.04,79.55,42400.0,54.32,54.6842,54.3131,54.6636,42400.0
2007-02-26 10:20:00,79.55,79.86,79.52,79.71,55900.0,54.6636,54.8766,54.6429,54.7735,55900.0
2007-02-26 10:30:00,79.66,79.66,79.15,79.21,40000.0,54.7391,54.7391,54.3887,54.4299,40000.0
2007-02-26 10:40:00,79.23,79.35,79.21,79.25,42300.0,54.4437,54.5261,54.4299,54.4574,42300.0
2007-02-26 10:50:00,79.25,79.37,79.23,79.36,28200.0,54.4574,54.5399,54.4437,54.533,28200.0
2007-02-26 11:00:00,79.4,79.4,79.15,79.23,34500.0,54.5605,54.5605,54.3887,54.4437,34500.0
2007-02-26 11:10:00,79.23,79.29,79.23,79.28,17200.0,54.4437,54.4849,54.4437,54.478,17200.0
2007-02-26 11:20:00,79.28,79.31,79.25,79.25,24300.0,54.478,54.4986,54.4574,54.4574,24300.0
2007-02-26 11:30:00,79.25,79.26,79.11,79.18,63900.0,54.4574,54.4643,54.3612,54.4093,63900.0
2007-02-26 11:40:00,79.2,79.23,79.07,79.08,31600.0,54.423,54.4437,54.3337,54.3406,31600.0
2007-02-26 11:50:00,79.08,79.21,79.07,79.2,26900.0,54.3406,54.4299,54.3337,54.423,26900.0
2007-02-26 12:00:00,79.19,79.22,79.16,79.17,16000.0,54.4162,54.4368,54.3956,54.4024,16000.0
2007-02-26 12:10:00,79.18,79.22,79.17,79.2,21600.0,54.4093,54.4368,54.4024,54.423,21600.0
2007-02-26 12:20:00,79.23,79.24,79.17,79.23,23200.0,54.4437,54.4505,54.4024,54.4437,23200.0
2007-02-26 12:30:00,79.23,79.23,79.02,79.04,48700.0,54.4437,54.4437,54.2994,54.3131,48700.0
2007-02-26 12:40:00,79.03,79.1,78.79,78.82,56700.0,54.3062,54.3543,54.1413,54.1619,56700.0
2007-02-26 12:50:00,78.82,78.91,78.78,78.79,36900.0,54.1619,54.2238,54.1344,54.1413,36900.0
2007-02-26 13:00:00,78.8,78.81,78.61,78.64,49600.0,54.1482,54.1551,54.0176,54.0382,49600.0
2007-02-26 13:10:00,78.64,78.71,78.6,78.61,39100.0,54.0382,54.0863,54.0108,54.0176,39100.0
2007-02-26 13:20:00,78.6,78.71,78.59,78.71,39600.0,54.0108,54.0863,54.0039,54.0863,39600.0
2007-02-26 13:30:00,78.72,78.78,78.69,78.72,16100.0,54.0932,54.1344,54.0726,54.0932,16100.0
2007-02-26 13:40:00,78.73,78.75,78.69,78.7,17800.0,54.1001,54.1138,54.0726,54.0795,17800.0
2007-02-26 13:50:00,78.7,78.72,78.69,78.7,20200.0,54.0795,54.0932,54.0726,54.0795,20200.0
2007-02-26 14:00:00,78.71,78.82,78.71,78.81,30300.0,54.0863,54.1619,54.0863,54.1551,30300.0
2007-02-26 14:10:00,78.8,78.81,78.71,78.71,27400.0,54.1482,54.1551,54.0863,54.0863,27400.0
2007-02-26 14:20:00,78.72,78.77,78.67,78.67,28100.0,54.0932,54.1276,54.0589,54.0589,28100.0
2007-02-26 14:30:00,78.67,78.78,78.6,78.77,45600.0,54.0589,54.1344,54.0108,54.1276,45600.0
2007-02-26 14:40:00,78.77,78.78,78.61,78.63,41600.0,54.1276,54.1344,54.0176,54.0314,41600.0
2007-02-26 14:50:00,78.63,78.64,78.56,78.58,21400.0,54.0314,54.0382,53.9833,53.997,21400.0
2007-02-26 15:00:00,78.56,78.75,78.56,78.74,42100.0,53.9833,54.1138,53.9833,54.107,42100.0
2007-02-26 15:10:00,78.73,78.75,78.67,78.72,32800.0,54.1001,54.1138,54.0589,54.0932,32800.0
2007-02-26 15:20:00,78.72,78.73,78.68,78.72,22500.0,54.0932,54.1001,54.0657,54.0932,22500.0
2007-02-26 15:30:00,78.71,78.99,78.7,78.99,66300.0,54.0863,54.2787,54.0795,54.2787,66300.0
2007-02-26 15:40:00,79.0,79.12,78.94,79.07,70000.0,54.2856,54.3681,54.2444,54.3337,70000.0
2007-02-26 15:50:00,79.06,79.08,78.81,78.96,84300.0,54.3268,54.3406,54.1551,54.2581,84300.0
2007-02-27 09:30:00,77.93,78.17,77.75,77.8,74000.0,53.5504,53.7153,53.4267,53.461,74000.0
2007-02-27 09:40:00,77.75,77.87,77.5,77.65,80800.0,53.4267,53.5091,53.2549,53.358,80800.0
2007-02-27 09:50:00,77.64,77.99,77.56,77.95,56500.0,53.3511,53.5916,53.2961,53.5641,56500.0
2007-02-27 10:00:00,77.95,78.16,77.87,78.14,78100.0,53.5641,53.7084,53.5091,53.6947,78100.0
2007-02-27 10:10:00,78.14,78.18,77.88,78.07,53800.0,53.6947,53.7221,53.516,53.6466,53800.0
2007-02-27 10:20:00,78.05,78.75,78.02,78.75,75900.0,53.6328,54.1138,53.6122,54.1138,75900.0
2007-02-27 10:30:00,78.74,78.97,78.13,78.82,90900.0,54.107,54.265,53.6878,54.1619,90900.0
2007-02-27 10:40:00,78.73,78.95,78.6,78.78,41200.0,54.1001,54.2513,54.0108,54.1344,41200.0
2007-02-27 10:50:00,78.75,78.8,78.5,78.54,36500.0,54.1138,54.1482,53.942,53.9695,36500.0
2007-02-27 11:00:00,78.54,78.65,78.42,78.58,52000.0,53.9695,54.0451,53.8871,53.997,52000.0
2007-02-27 11:10:00,78.57,78.7,77.66,78.67,33200.0,53.9901,54.0795,53.3648,54.0589,33200.0
2007-02-27 11:20:00,78.66,78.67,78.52,78.55,43000.0,54.052,54.0589,53.9558,53.9764,43000.0
2007-02-27 11:30:00,78.57,78.59,78.28,78.39,47800.0,53.9901,54.0039,53.7909,53.8665,47800.0
2007-02-27 11:40:00,78.39,78.42,78.19,78.28,29900.0,53.8665,53.8871,53.729,53.7909,29900.0
2007-02-27 11:50:00,78.28,78.34,78.28,78.29,24300.0,53.7909,53.8321,53.7909,53.7977,24300.0
2007-02-27 12:00:00,78.28,78.43,78.26,78.43,43200.0,53.7909,53.8939,53.7771,53.8939,43200.0
2007-02-27 12:10:00,78.39,78.39,78.15,78.15,95000.0,53.8665,53.8665,53.7015,53.7015,95000.0
2007-02-27 12:20:00,78.15,78.29,78.15,78.28,42800.0,53.7015,53.7977,53.7015,53.7909,42800.0
2007-02-27 12:30:00,78.27,78.33,78.18,78.23,43100.0,53.784,53.8252,53.7221,53.7565,43100.0
2007-02-27 12:40:00,78.25,78.26,78.17,78.22,55700.0,53.7702,53.7771,53.7153,53.7496,55700.0
2007-02-27 12:50:00,78.21,78.25,78.11,78.14,35700.0,53.7428,53.7702,53.674,53.6947,35700.0
2007-02-27 13:00:00,78.14,78.14,78.0,78.01,65300.0,53.6947,53.6947,53.5985,53.6053,65300.0
2007-02-27 13:10:00,78.01,78.05,77.94,77.96,36100.0,53.6053,53.6328,53.5572,53.571,36100.0
2007-02-27 13:20:00,77.97,78.05,77.92,77.93,30000.0,53.5778,53.6328,53.5435,53.5504,30000.0
2007-02-27 13:30:00,77.93,78.01,77.86,77.88,43600.0,53.5504,53.6053,53.5023,53.516,43600.0
2007-02-27 13:40:00,77.88,77.92,77.78,77.82,49300.0,53.516,53.5435,53.4473,53.4748,49300.0
2007-02-27 13:50:00,77.83,77.85,77.69,77.72,35600.0,53.4816,53.4954,53.3854,53.4061,35600.0
2007-02-27 14:00:00,77.71,77.75,77.5,77.5,68600.0,53.3992,53.4267,53.2549,53.2549,68600.0
2007-02-27 14:10:00,77.5,77.68,77.5,77.61,67700.0,53.2549,53.3786,53.2549,53.3305,67700.0
2007-02-27 14:20:00,77.61,77.69,77.51,77.6,56500.0,53.3305,53.3854,53.2617,53.3236,56500.0
2007-02-27 14:30:00,77.49,77.69,77.49,77.63,46100.0,53.248,53.3854,53.248,53.3442,46100.0
2007-02-27 14:40:00,77.58,77.66,77.37,77.38,59400.0,53.3099,53.3648,53.1655,53.1724,59400.0
2007-02-27 14:50:00,77.37,77.53,77.15,77.19,67600.0,53.1655,53.2755,53.0144,53.0419,67600.0
2007-02-27 15:00:00,77.29,78.06,77.0,77.32,142300.0,53.1106,53.6397,52.9113,53.1312,142300.0
2007-02-27 15:10:00,77.31,77.99,77.12,77.83,95900.0,53.1243,53.5916,52.9938,53.4816,95900.0
2007-02-27 15:20:00,77.81,77.9,77.75,77.77,70500.0,53.4679,53.5297,53.4267,53.4404,70500.0
2007-02-27 15:30:00,77.78,77.85,77.36,77.37,41200.0,53.4473,53.4954,53.1587,53.1655,41200.0
2007-02-27 15:40:00,77.36,77.36,77.01,77.08,28900.0,53.1587,53.1587,52.9182,52.9663,28900.0
2007-02-27 15:50:00,77.04,77.48,77.04,77.15,20700.0,52.9388,53.2411,52.9388,53.0144,20700.0
2007-02-28 09:30:00,77.0,77.25,77.0,77.04,44800.0,52.9113,53.0831,52.9113,52.9388,44800.0
2007-02-28 09:40:00,77.01,77.01,76.42,76.8,85800.0,52.9182,52.9182,52.5127,52.7739,85800.0
2007-02-28 09:50:00,76.77,76.98,76.43,76.89,75800.0,52.7533,52.8976,52.5196,52.8357,75800.0
2007-02-28 10:00:00,76.88,76.96,76.36,76.67,134000.0,52.8288,52.8838,52.4715,52.6845,134000.0
2007-02-28 10:10:00,76.69,77.26,76.49,76.52,77800.0,52.6983,53.09,52.5608,52.5815,77800.0
2007-02-28 10:20:00,77.37,77.98,76.48,77.98,75700.0,53.1655,53.5847,52.554,53.5847,75700.0
2007-02-28 10:30:00,77.98,78.01,76.94,77.77,57900.0,53.5847,53.6053,52.8701,53.4404,57900.0
2007-02-28 10:40:00,77.77,78.34,77.47,77.84,78700.0,53.4404,53.8321,53.2343,53.4885,78700.0
2007-02-28 10:50:00,78.27,78.3,77.62,77.86,48800.0,53.784,53.8046,53.3373,53.5023,48800.0
2007-02-28 11:00:00,78.29,78.33,77.82,78.2,24300.0,53.7977,53.8252,53.4748,53.7359,24300.0
2007-02-28 11:10:00,78.19,78.34,78.09,78.11,26300.0,53.729,53.8321,53.6603,53.674,26300.0
2007-02-28 11:20:00,78.22,78.36,78.08,78.23,43200.0,53.7496,53.8458,53.6534,53.7565,43200.0
2007-02-28 11:30:00,78.23,78.38,78.09,78.33,34700.0,53.7565,53.8596,53.6603,53.8252,34700.0
2007-02-28 11:40:00,78.23,78.34,78.09,78.11,31700.0,53.7565,53.8321,53.6603,53.674,31700.0
2007-02-28 11:50:00,78.12,78.37,77.91,78.03,53200.0,53.6809,53.8527,53.5366,53.6191,53200.0
2007-02-28 12:00:00,78.14,78.28,77.81,78.05,65400.0,53.6947,53.7909,53.4679,53.6328,65400.0
2007-02-28 12:10:00,78.07,78.12,77.82,77.98,26800.0,53.6466,53.6809,53.4748,53.5847,26800.0
2007-02-28 12:20:00,77.97,78.12,77.97,78.01,16100.0,53.5778,53.6809,53.5778,53.6053,16100.0
2007-02-28 12:30:00,78.0,78.0,77.78,77.8,20200.0,53.5985,53.5985,53.4473,53.461,20200.0
2007-02-28 12:40:00,77.8,78.02,77.8,77.97,25500.0,53.461,53.6122,53.461,53.5778,25500.0
2007-02-28 12:50:00,77.97,78.11,77.94,78.11,19100.0,53.5778,53.674,53.5572,53.674,19100.0
2007-02-28 13:00:00,78.1,78.13,77.96,78.0,18100.0,53.6672,53.6878,53.571,53.5985,18100.0
2007-02-28 13:10:00,77.97,78.06,77.93,78.05,9400.0,53.5778,53.6397,53.5504,53.6328,9400.0
2007-02-28 13:20:00,78.04,78.09,77.96,78.07,21000.0,53.6259,53.6603,53.571,53.6466,21000.0
2007-02-28 13:30:00,78.07,78.07,77.94,77.99,24600.0,53.6466,53.6466,53.5572,53.5916,24600.0
2007-02-28 13:40:00,77.99,78.13,77.95,78.12,44200.0,53.5916,53.6878,53.5641,53.6809,44200.0
2007-02-28 13:50:00,78.1,78.16,77.95,77.99,46900.0,53.6672,53.7084,53.5641,53.5916,46900.0
2007-02-28 14:00:00,78.0,78.08,77.95,78.06,63800.0,53.5985,53.6534,53.5641,53.6397,63800.0
2007-02-28 14:10:00,78.07,78.07,77.76,77.78,34200.0,53.6466,53.6466,53.4335,53.4473,34200.0
2007-02-28 14:20:00,77.78,77.89,77.69,77.89,29600.0,53.4473,53.5229,53.3854,53.5229,29600.0
2007-02-28 14:30:00,77.9,77.96,77.88,77.92,25500.0,53.5297,53.571,53.516,53.5435,25500.0
2007-02-28 14:40:00,77.95,77.98,77.82,77.86,19600.0,53.5641,53.5847,53.4748,53.5023,19600.0
2007-02-28 14:50:00,77.88,77.91,77.8,77.84,38900.0,53.516,53.5366,53.461,53.4885,38900.0
2007-02-28 15:00:00,77.86,78.0,77.82,77.98,32500.0,53.5023,53.5985,53.4748,53.5847,32500.0
2007-02-28 15:10:00,77.98,78.33,77.98,78.29,37200.0,53.5847,53.8252,53.5847,53.7977,37200.0
2007-02-28 15:20:00,78.3,78.35,78.24,78.28,42300.0,53.8046,53.839,53.7634,53.7909,42300.0
2007-02-28 15:30:00,78.25,78.37,78.2,78.37,45600.0,53.7702,53.8527,53.7359,53.8527,45600.0
2007-02-28 15:40:00,78.37,78.37,78.24,78.36,56200.0,53.8527,53.8527,53.7634,53.8458,56200.0
2007-02-28 15:50:00,78.29,78.37,78.03,78.15,56900.0,53.7977,53.8527,53.6191,53.7015,56900.0
2007-03-01 09:30:00,77.0,77.35,75.53,76.24,165200.0,52.9113,53.1518,51.9012,52.3891,165200.0
2007-03-01 09:40:00,76.39,76.6,76.19,76.35,64700.0,52.4921,52.6364,52.3547,52.4646,64700.0
2007-03-01 09:50:00,76.35,76.97,76.28,76.85,60900.0,52.4646,52.8907,52.4165,52.8082,60900.0
2007-03-01 10:00:00,76.84,77.4,76.49,77.37,65100.0,52.8014,53.1862,52.5608,53.1655,65100.0
2007-03-01 10:10:00,76.86,78.0,76.86,77.93,92900.0,52.8151,53.5985,52.8151,53.5504,92900.0
2007-03-01 10:20:00,77.89,78.0,76.94,77.63,78100.0,53.5229,53.5985,52.8701,53.3442,78100.0
2007-03-01 10:30:00,77.35,77.99,76.99,77.14,47200.0,53.1518,53.5916,52.9044,53.0075,47200.0
2007-03-01 10:40:00,77.78,77.78,77.04,77.62,49500.0,53.4473,53.4473,52.9388,53.3373,49500.0
2007-03-01 10:50:00,77.39,77.72,77.21,77.3,38300.0,53.1793,53.4061,53.0556,53.1174,38300.0
2007-03-01 11:00:00,77.21,77.4,77.01,77.03,35500.0,53.0556,53.1862,52.9182,52.9319,35500.0
2007-03-01 11:10:00,77.03,77.67,77.03,77.51,38500.0,52.9319,53.3717,52.9319,53.2617,38500.0
2007-03-01 11:20:00,77.49,77.84,77.07,77.24,57800.0,53.248,53.4885,52.9594,53.0762,57800.0
2007-03-01 11:30:00,77.74,77.88,77.02,77.77,41200.0,53.4198,53.516,52.925,53.4404,41200.0
2007-03-01 11:40:00,77.74,77.84,77.47,77.83,26400.0,53.4198,53.4885,53.2343,53.4816,26400.0
2007-03-01 11:50:00,77.64,77.83,77.57,77.79,18100.0,53.3511,53.4816,53.303,53.4542,18100.0
2007-03-01 12:00:00,77.75,77.83,77.57,77.72,27600.0,53.4267,53.4816,53.303,53.4061,27600.0
2007-03-01 12:10:00,77.75,77.78,77.45,77.45,53100.0,53.4267,53.4473,53.2205,53.2205,53100.0
2007-03-01 12:20:00,77.46,77.63,77.35,77.52,17700.0,53.2274,53.3442,53.1518,53.2686,17700.0
2007-03-01 12:30:00,77.48,77.48,77.21,77.22,19600.0,53.2411,53.2411,53.0556,53.0625,19600.0
2007-03-01 12:40:00,77.2,77.41,77.2,77.37,23400.0,53.0487,53.193,53.0487,53.1655,23400.0
2007-03-01 12:50:00,77.39,77.48,77.35,77.48,12900.0,53.1793,53.2411,53.1518,53.2411,12900.0
2007-03-01 13:00:00,77.46,77.69,77.43,77.5,21000.0,53.2274,53.3854,53.2068,53.2549,21000.0
2007-03-01 13:10:00,77.47,77.48,77.19,77.36,29400.0,53.2343,53.2411,53.0419,53.1587,29400.0
2007-03-01 13:20:00,77.34,77.52,77.28,77.45,22500.0,53.1449,53.2686,53.1037,53.2205,22500.0
2007-03-01 13:30:00,77.47,77.54,77.38,77.39,9400.0,53.2343,53.2824,53.1724,53.1793,9400.0
2007-03-01 13:40:00,77.35,77.58,77.3,77.58,15600.0,53.1518,53.3099,53.1174,53.3099,15600.0
2007-03-01 13:50:00,77.59,77.87,77.59,77.87,47300.0,53.3167,53.5091,53.3167,53.5091,47300.0
2007-03-01 14:00:00,77.87,78.08,77.85,78.01,37600.0,53.5091,53.6534,53.4954,53.6053,37600.0
2007-03-01 14:10:00,78.0,78.08,77.94,78.0,18700.0,53.5985,53.6534,53.5572,53.5985,18700.0
2007-03-01 14:20:00,77.97,78.04,77.91,77.99,23600.0,53.5778,53.6259,53.5366,53.5916,23600.0
2007-03-01 14:30:00,77.98,78.24,77.94,78.23,48600.0,53.5847,53.7634,53.5572,53.7565,48600.0
2007-03-01 14:40:00,78.21,78.25,78.08,78.22,22400.0,53.7428,53.7702,53.6534,53.7496,22400.0
2007-03-01 14:50:00,78.22,78.41,78.16,78.41,28900.0,53.7496,53.8802,53.7084,53.8802,28900.0
2007-03-01 15:00:00,78.37,78.38,78.16,78.27,30300.0,53.8527,53.8596,53.7084,53.784,30300.0
2007-03-01 15:10:00,78.27,78.41,78.23,78.27,28200.0,53.784,53.8802,53.7565,53.784,28200.0
2007-03-01 15:20:00,78.27,78.27,77.98,78.14,64500.0,53.784,53.784,53.5847,53.6947,64500.0
2007-03-01 15:30:00,78.15,78.15,77.95,77.99,42800.0,53.7015,53.7015,53.5641,53.5916,42800.0
2007-03-01 15:40:00,77.98,78.06,77.78,77.85,56100.0,53.5847,53.6397,53.4473,53.4954,56100.0
2007-03-01 15:50:00,77.85,77.86,77.75,77.83,51400.0,53.4954,53.5023,53.4267,53.4816,51400.0
2007-03-02 09:30:00,76.33,77.35,76.33,77.08,40300.0,52.5734,53.2759,52.5734,53.09,40300.0
2007-03-02 09:40:00,77.07,77.69,77.03,77.13,54600.0,53.0831,53.5101,53.0555,53.1244,54600.0
2007-03-02 09:50:00,77.12,77.22,76.89,77.15,50300.0,53.1175,53.1864,52.9591,53.1382,50300.0
2007-03-02 10:00:00,77.11,77.23,77.0,77.17,48900.0,53.1106,53.1933,53.0349,53.1519,48900.0
2007-03-02 10:10:00,77.1,77.45,77.09,77.38,57500.0,53.1037,53.3448,53.0968,53.2966,57500.0
2007-03-02 10:20:00,77.38,77.63,77.23,77.5,52100.0,53.2966,53.4688,53.1933,53.3792,52100.0
2007-03-02 10:30:00,77.47,77.48,77.17,77.29,33500.0,53.3586,53.3655,53.1519,53.2346,33500.0
2007-03-02 10:40:00,77.29,77.62,77.21,77.55,36800.0,53.2346,53.4619,53.1795,53.4137,36800.0
2007-03-02 10:50:00,77.54,77.54,77.17,77.23,33900.0,53.4068,53.4068,53.1519,53.1933,33900.0
2007-03-02 11:00:00,77.24,77.31,77.18,77.25,24700.0,53.2002,53.2484,53.1588,53.207,24700.0
2007-03-02 11:10:00,77.25,77.27,77.16,77.25,28500.0,53.207,53.2208,53.1451,53.207,28500.0
2007-03-02 11:20:00,77.24,77.24,77.07,77.1,29400.0,53.2002,53.2002,53.0831,53.1037,29400.0
2007-03-02 11:30:00,77.1,77.1,76.93,77.0,34800.0,53.1037,53.1037,52.9866,53.0349,34800.0
2007-03-02 11:40:00,77.01,77.04,76.92,76.92,18100.0,53.0417,53.0624,52.9798,52.9798,18100.0
2007-03-02 11:50:00,76.92,77.01,76.9,76.94,38500.0,52.9798,53.0417,52.966,52.9935,38500.0
2007-03-02 12:00:00,76.94,77.0,76.93,76.97,23100.0,52.9935,53.0349,52.9866,53.0142,23100.0
2007-03-02 12:10:00,76.97,76.98,76.68,76.68,52700.0,53.0142,53.0211,52.8145,52.8145,52700.0
2007-03-02 12:20:00,76.68,76.68,76.34,76.37,54600.0,52.8145,52.8145,52.5803,52.6009,54600.0
2007-03-02 12:30:00,76.37,76.44,76.16,76.17,87300.0,52.6009,52.6491,52.4563,52.4632,87300.0
2007-03-02 12:40:00,76.17,76.21,76.15,76.17,69800.0,52.4632,52.4907,52.4494,52.4632,69800.0
2007-03-02 12:50:00,76.18,76.26,76.02,76.06,108000.0,52.4701,52.5252,52.3599,52.3874,108000.0
2007-03-02 13:00:00,76.1,76.14,76.0,76.08,53400.0,52.415,52.4425,52.3461,52.4012,53400.0
2007-03-02 13:10:00,76.1,76.11,76.0,76.09,65900.0,52.415,52.4219,52.3461,52.4081,65900.0
2007-03-02 13:20:00,76.08,76.11,75.93,75.95,77500.0,52.4012,52.4219,52.2979,52.3117,77500.0
2007-03-02 13:30:00,75.96,76.07,75.81,76.05,46900.0,52.3185,52.3943,52.2152,52.3805,46900.0
2007-03-02 13:40:00,76.05,76.16,75.99,76.16,46000.0,52.3805,52.4563,52.3392,52.4563,46000.0
2007-03-02 13:50:00,76.15,76.17,75.91,76.08,30000.0,52.4494,52.4632,52.2841,52.4012,30000.0
2007-03-02 14:00:00,76.09,76.09,75.83,75.86,39800.0,52.4081,52.4081,52.229,52.2497,39800.0
2007-03-02 14:10:00,75.88,75.92,75.67,75.68,23500.0,52.2634,52.291,52.1188,52.1257,23500.0
2007-03-02 14:20:00,75.68,75.87,75.65,75.86,34900.0,52.1257,52.2566,52.105,52.2497,34900.0
2007-03-02 14:30:00,75.84,75.86,75.7,75.86,49100.0,52.2359,52.2497,52.1395,52.2497,49100.0
2007-03-02 14:40:00,75.87,75.91,75.79,75.82,73800.0,52.2566,52.2841,52.2015,52.2221,73800.0
2007-03-02 14:50:00,75.81,75.85,75.67,75.73,46800.0,52.2152,52.2428,52.1188,52.1601,46800.0
2007-03-02 15:00:00,75.73,75.74,75.52,75.54,86500.0,52.1601,52.167,52.0155,52.0293,86500.0
2007-03-02 15:10:00,75.54,75.6,75.48,75.59,80500.0,52.0293,52.0706,51.9879,52.0637,80500.0
2007-03-02 15:20:00,75.6,75.68,75.5,75.61,71200.0,52.0706,52.1257,52.0017,52.0775,71200.0
2007-03-02 15:30:00,75.61,75.68,75.53,75.65,88000.0,52.0775,52.1257,52.0224,52.105,88000.0
2007-03-02 15:40:00,75.63,75.66,75.27,75.28,142500.0,52.0912,52.1119,51.8433,51.8502,142500.0
2007-03-02 15:50:00,75.28,75.33,74.79,74.99,325100.0,51.8502,51.8846,51.5127,51.6504,325100.0
2007-03-05 09:30:00,74.54,75.07,74.0,74.71,74700.0,51.3405,51.7055,50.9686,51.4576,74700.0
2007-03-05 09:40:00,74.71,74.73,74.08,74.19,97700.0,51.4576,51.4714,51.0237,51.0994,97700.0
2007-03-05 09:50:00,74.19,74.69,73.86,74.65,106400.0,51.0994,51.4438,50.8721,51.4163,106400.0
2007-03-05 10:00:00,74.65,74.65,73.88,74.26,94500.0,51.4163,51.4163,50.8859,51.1476,94500.0
2007-03-05 10:10:00,74.26,74.8,74.26,74.47,56100.0,51.1476,51.5196,51.1476,51.2923,56100.0
2007-03-05 10:20:00,74.46,74.46,74.01,74.19,54900.0,51.2854,51.2854,50.9755,51.0994,54900.0
2007-03-05 10:30:00,74.24,74.29,73.9,73.91,36000.0,51.1339,51.1683,50.8997,50.9066,36000.0
2007-03-05 10:40:00,73.9,74.08,73.75,73.92,40800.0,50.8997,51.0237,50.7964,50.9135,40800.0
2007-03-05 10:50:00,73.92,74.13,73.8,74.13,31000.0,50.9135,51.0581,50.8308,51.0581,31000.0
2007-03-05 11:00:00,74.11,74.55,74.04,74.54,50600.0,51.0443,51.3474,50.9961,51.3405,50600.0
2007-03-05 11:10:00,74.57,74.61,74.29,74.35,39100.0,51.3612,51.3887,51.1683,51.2096,39100.0
2007-03-05 11:20:00,74.36,74.47,74.35,74.44,25800.0,51.2165,51.2923,51.2096,51.2716,25800.0
2007-03-05 11:30:00,74.46,74.57,74.39,74.5,37400.0,51.2854,51.3612,51.2372,51.3129,37400.0
2007-03-05 11:40:00,74.49,74.66,74.43,74.62,23300.0,51.3061,51.4231,51.2647,51.3956,23300.0
2007-03-05 11:50:00,74.61,74.71,74.49,74.58,39600.0,51.3887,51.4576,51.3061,51.368,39600.0
2007-03-05 12:00:00,74.58,74.58,74.31,74.37,23600.0,51.368,51.368,51.1821,51.2234,23600.0
2007-03-05 12:10:00,74.37,74.55,74.37,74.51,16900.0,51.2234,51.3474,51.2234,51.3198,16900.0
2007-03-05 12:20:00,74.47,74.61,74.46,74.49,12900.0,51.2923,51.3887,51.2854,51.3061,12900.0
2007-03-05 12:30:00,74.48,74.49,74.24,74.24,17000.0,51.2992,51.3061,51.1339,51.1339,17000.0
2007-03-05 12:40:00,74.26,74.4,74.22,74.25,28500.0,51.1476,51.2441,51.1201,51.1408,28500.0
2007-03-05 12:50:00,74.27,74.27,73.99,74.01,27300.0,51.1545,51.1545,50.9617,50.9755,27300.0
2007-03-05 13:00:00,74.0,74.17,74.0,74.17,29100.0,50.9686,51.0857,50.9686,51.0857,29100.0
2007-03-05 13:10:00,74.18,74.25,74.13,74.15,19800.0,51.0925,51.1408,51.0581,51.0719,19800.0
2007-03-05 13:20:00,74.15,74.19,74.02,74.13,14100.0,51.0719,51.0994,50.9823,51.0581,14100.0
2007-03-05 13:30:00,74.13,74.2,74.08,74.12,8400.0,51.0581,51.1063,51.0237,51.0512,8400.0
2007-03-05 13:40:00,74.15,74.35,74.12,74.31,72300.0,51.0719,51.2096,51.0512,51.1821,72300.0
2007-03-05 13:50:00,74.3,74.46,74.29,74.34,47300.0,51.1752,51.2854,51.1683,51.2027,47300.0
2007-03-05 14:00:00,74.37,74.56,74.35,74.37,54600.0,51.2234,51.3543,51.2096,51.2234,54600.0
2007-03-05 14:10:00,74.34,74.35,74.03,74.03,24600.0,51.2027,51.2096,50.9892,50.9892,24600.0
2007-03-05 14:20:00,74.04,74.17,74.01,74.03,20000.0,50.9961,51.0857,50.9755,50.9892,20000.0
2007-03-05 14:30:00,74.01,74.14,73.99,74.09,26800.0,50.9755,51.065,50.9617,51.0306,26800.0
2007-03-05 14:40:00,74.09,74.31,74.09,74.31,17100.0,51.0306,51.1821,51.0306,51.1821,17100.0
2007-03-05 14:50:00,74.27,74.27,74.13,74.2,13800.0,51.1545,51.1545,51.0581,51.1063,13800.0
2007-03-05 15:00:00,74.2,74.21,73.81,73.81,17500.0,51.1063,51.1132,50.8377,50.8377,17500.0
2007-03-05 15:10:00,73.81,73.84,73.71,73.81,37800.0,50.8377,50.8584,50.7688,50.8377,37800.0
2007-03-05 15:20:00,73.81,74.06,73.75,74.05,49900.0,50.8377,51.0099,50.7964,51.003,49900.0
2007-03-05 15:30:00,74.05,74.06,73.75,73.77,48500.0,51.003,51.0099,50.7964,50.8101,48500.0
2007-03-05 15:40:00,73.78,73.78,73.54,73.55,64600.0,50.817,50.817,50.6517,50.6586,64600.0
2007-03-05 15:50:00,73.55,73.55,73.37,73.37,97200.0,50.6586,50.6586,50.5346,50.5346,97200.0
2007-03-06 09:30:00,74.55,75.0,74.39,74.4,104200.0,51.3474,51.6573,51.2372,51.2441,104200.0
2007-03-06 09:40:00,74.41,74.55,74.29,74.39,47800.0,51.251,51.3474,51.1683,51.2372,47800.0
2007-03-06 09:50:00,74.39,74.4,74.07,74.34,55200.0,51.2372,51.2441,51.0168,51.2027,55200.0
2007-03-06 10:00:00,74.29,74.41,74.07,74.09,80600.0,51.1683,51.251,51.0168,51.0306,80600.0
2007-03-06 10:10:00,74.04,74.06,73.75,73.85,48000.0,50.9961,51.0099,50.7964,50.8652,48000.0
2007-03-06 10:20:00,73.84,74.09,73.79,74.09,50100.0,50.8584,51.0306,50.8239,51.0306,50100.0
2007-03-06 10:30:00,74.09,74.18,73.88,74.05,24500.0,51.0306,51.0925,50.8859,51.003,24500.0
2007-03-06 10:40:00,74.06,74.14,74.02,74.06,32600.0,51.0099,51.065,50.9823,51.0099,32600.0
2007-03-06 10:50:00,74.07,74.14,73.99,74.0,25900.0,51.0168,51.065,50.9617,50.9686,25900.0
2007-03-06 11:00:00,74.0,74.18,73.99,74.14,33300.0,50.9686,51.0925,50.9617,51.065,33300.0
2007-03-06 11:10:00,74.11,74.21,74.06,74.21,18000.0,51.0443,51.1132,51.0099,51.1132,18000.0
2007-03-06 11:20:00,74.21,74.32,74.17,74.24,32700.0,51.1132,51.189,51.0857,51.1339,32700.0
2007-03-06 11:30:00,74.25,74.4,74.25,74.25,24700.0,51.1408,51.2441,51.1408,51.1408,24700.0
2007-03-06 11:40:00,74.25,74.33,74.25,74.26,30100.0,51.1408,51.1959,51.1408,51.1476,30100.0
2007-03-06 11:50:00,74.24,74.26,74.14,74.2,29700.0,51.1339,51.1476,51.065,51.1063,29700.0
2007-03-06 12:00:00,74.21,74.32,74.2,74.29,55900.0,51.1132,51.189,51.1063,51.1683,55900.0
2007-03-06 12:10:00,74.28,74.28,74.07,74.13,23500.0,51.1614,51.1614,51.0168,51.0581,23500.0
2007-03-06 12:20:00,74.14,74.19,74.12,74.18,31200.0,51.065,51.0994,51.0512,51.0925,31200.0
2007-03-06 12:30:00,74.16,74.37,74.13,74.17,82700.0,51.0788,51.2234,51.0581,51.0857,82700.0
2007-03-06 12:40:00,74.17,74.28,74.16,74.18,28600.0,51.0857,51.1614,51.0788,51.0925,28600.0
2007-03-06 12:50:00,74.17,74.31,74.15,74.31,33900.0,51.0857,51.1821,51.0719,51.1821,33900.0
2007-03-06 13:00:00,74.33,74.63,74.33,74.58,53400.0,51.1959,51.4025,51.1959,51.368,53400.0
2007-03-06 13:10:00,74.58,74.62,74.34,74.34,22000.0,51.368,51.3956,51.2027,51.2027,22000.0
2007-03-06 13:20:00,74.34,74.43,74.28,74.38,18500.0,51.2027,51.2647,51.1614,51.2303,18500.0
2007-03-06 13:30:00,74.38,74.44,74.3,74.39,36100.0,51.2303,51.2716,51.1752,51.2372,36100.0
2007-03-06 13:40:00,74.4,74.5,74.39,74.43,31600.0,51.2441,51.3129,51.2372,51.2647,31600.0
2007-03-06 13:50:00,74.45,74.55,74.38,74.4,33400.0,51.2785,51.3474,51.2303,51.2441,33400.0
2007-03-06 14:00:00,74.38,74.46,74.35,74.44,36900.0,51.2303,51.2854,51.2096,51.2716,36900.0
2007-03-06 14:10:00,74.43,74.46,74.37,74.44,27000.0,51.2647,51.2854,51.2234,51.2716,27000.0
2007-03-06 14:20:00,74.43,74.68,74.43,74.67,41900.0,51.2647,51.4369,51.2647,51.43,41900.0
2007-03-06 14:30:00,74.68,74.83,74.66,74.77,31200.0,51.4369,51.5402,51.4231,51.4989,31200.0
2007-03-06 14:40:00,74.77,74.86,74.75,74.8,36000.0,51.4989,51.5609,51.4851,51.5196,36000.0
2007-03-06 14:50:00,74.8,75.1,74.8,75.07,39300.0,51.5196,51.7262,51.5196,51.7055,39300.0
2007-03-06 15:00:00,75.07,75.09,74.83,74.96,57100.0,51.7055,51.7193,51.5402,51.6298,57100.0
2007-03-06 15:10:00,74.96,75.03,74.92,74.97,59700.0,51.6298,51.678,51.6022,51.6367,59700.0
2007-03-06 15:20:00,74.97,75.11,74.97,74.97,51100.0,51.6367,51.7331,51.6367,51.6367,51100.0
2007-03-06 15:30:00,74.96,74.96,74.7,74.75,111800.0,51.6298,51.6298,51.4507,51.4851,111800.0
2007-03-06 15:40:00,74.78,74.8,74.52,74.53,60600.0,51.5058,51.5196,51.3267,51.3336,60600.0
2007-03-06 15:50:00,74.53,74.65,74.45,74.52,81700.0,51.3336,51.4163,51.2785,51.3267,81700.0
2007-03-07 09:30:00,74.43,74.73,74.4,74.7,35800.0,51.2647,51.4714,51.2441,51.4507,35800.0
2007-03-07 09:40:00,74.69,74.8,74.49,74.7,63100.0,51.4438,51.5196,51.3061,51.4507,63100.0
2007-03-07 09:50:00,74.7,74.79,74.46,74.5,35300.0,51.4507,51.5127,51.2854,51.3129,35300.0
2007-03-07 10:00:00,74.5,74.55,73.87,74.12,40500.0,51.3129,51.3474,50.879,51.0512,40500.0
2007-03-07 10:10:00,74.12,74.17,73.92,73.93,33300.0,51.0512,51.0857,50.9135,50.9204,33300.0
2007-03-07 10:20:00,73.93,74.12,73.89,74.06,31400.0,50.9204,51.0512,50.8928,51.0099,31400.0
2007-03-07 10:30:00,74.03,74.16,73.97,74.1,28600.0,50.9892,51.0788,50.9479,51.0374,28600.0
2007-03-07 10:40:00,74.11,74.42,74.1,74.36,42500.0,51.0443,51.2578,51.0374,51.2165,42500.0
2007-03-07 10:50:00,74.34,74.68,74.31,74.44,45500.0,51.2027,51.4369,51.1821,51.2716,45500.0
2007-03-07 11:00:00,74.45,74.45,74.13,74.13,33400.0,51.2785,51.2785,51.0581,51.0581,33400.0
2007-03-07 11:10:00,74.14,74.15,73.9,74.02,33500.0,51.065,51.0719,50.8997,50.9823,33500.0
2007-03-07 11:20:00,74.02,74.14,74.01,74.08,23700.0,50.9823,51.065,50.9755,51.0237,23700.0
2007-03-07 11:30:00,74.08,74.08,73.75,73.8,34700.0,51.0237,51.0237,50.7964,50.8308,34700.0
2007-03-07 11:40:00,73.8,73.92,73.75,73.81,41400.0,50.8308,50.9135,50.7964,50.8377,41400.0
2007-03-07 11:50:00,73.81,74.22,73.81,74.22,34900.0,50.8377,51.1201,50.8377,51.1201,34900.0
2007-03-07 12:00:00,74.21,74.53,74.17,74.53,24900.0,51.1132,51.3336,51.0857,51.3336,24900.0
2007-03-07 12:10:00,74.51,74.59,74.47,74.47,24500.0,51.3198,51.3749,51.2923,51.2923,24500.0
2007-03-07 12:20:00,74.48,74.71,74.48,74.71,29600.0,51.2992,51.4576,51.2992,51.4576,29600.0
2007-03-07 12:30:00,74.69,74.84,74.64,74.73,43000.0,51.4438,51.5471,51.4094,51.4714,43000.0
2007-03-07 12:40:00,74.74,74.76,74.71,74.73,25000.0,51.4782,51.492,51.4576,51.4714,25000.0
2007-03-07 12:50:00,74.72,74.76,74.7,74.75,19500.0,51.4645,51.492,51.4507,51.4851,19500.0
2007-03-07 13:00:00,74.75,74.75,74.7,74.72,17400.0,51.4851,51.4851,51.4507,51.4645,17400.0
2007-03-07 13:10:00,74.71,74.72,74.58,74.59,16400.0,51.4576,51.4645,51.368,51.3749,16400.0
2007-03-07 13:20:00,74.61,74.7,74.59,74.65,25100.0,51.3887,51.4507,51.3749,51.4163,25100.0
2007-03-07 13:30:00,74.66,74.7,74.65,74.68,18900.0,51.4231,51.4507,51.4163,51.4369,18900.0
2007-03-07 13:40:00,74.67,74.72,74.67,74.72,26700.0,51.43,51.4645,51.43,51.4645,26700.0
2007-03-07 13:50:00,74.73,74.73,74.61,74.62,15800.0,51.4714,51.4714,51.3887,51.3956,15800.0
2007-03-07 14:00:00,74.6,74.6,74.3,74.47,36100.0,51.3818,51.3818,51.1752,51.2923,36100.0
2007-03-07 14:10:00,74.43,74.66,74.34,74.65,28300.0,51.2647,51.4231,51.2027,51.4163,28300.0
2007-03-07 14:20:00,74.67,74.7,74.61,74.67,32000.0,51.43,51.4507,51.3887,51.43,32000.0
2007-03-07 14:30:00,74.68,74.74,74.62,74.62,17800.0,51.4369,51.4782,51.3956,51.3956,17800.0
2007-03-07 14:40:00,74.63,74.81,74.63,74.81,17500.0,51.4025,51.5265,51.4025,51.5265,17500.0
2007-03-07 14:50:00,74.8,74.85,74.74,74.78,18500.0,51.5196,51.554,51.4782,51.5058,18500.0
2007-03-07 15:00:00,74.78,75.08,74.77,74.95,39400.0,51.5058,51.7124,51.4989,51.6229,39400.0
2007-03-07 15:10:00,74.96,75.03,74.93,74.99,21800.0,51.6298,51.678,51.6091,51.6504,21800.0
2007-03-07 15:20:00,75.0,75.01,74.72,74.85,47300.0,51.6573,51.6642,51.4645,51.554,47300.0
2007-03-07 15:30:00,74.82,74.84,74.68,74.74,23900.0,51.5334,51.5471,51.4369,51.4782,23900.0
2007-03-07 15:40:00,74.76,74.77,74.69,74.74,46600.0,51.492,51.4989,51.4438,51.4782,46600.0
2007-03-07 15:50:00,74.76,74.76,74.56,74.6,71200.0,51.492,51.492,51.3543,51.3818,71200.0
2007-03-08 09:30:00,74.23,76.3,74.23,75.99,98700.0,51.127,52.5527,51.127,52.3392,98700.0
2007-03-08 09:40:00,76.0,76.23,75.73,75.86,197300.0,52.3461,52.5045,52.1601,52.2497,197300.0
2007-03-08 09:50:00,75.85,76.26,75.79,75.95,143500.0,52.2428,52.5252,52.2015,52.3117,143500.0
2007-03-08 10:00:00,75.98,76.07,75.56,75.73,126500.0,52.3323,52.3943,52.043,52.1601,126500.0
2007-03-08 10:10:00,75.73,76.0,75.46,75.87,104200.0,52.1601,52.3461,51.9742,52.2566,104200.0
2007-03-08 10:20:00,75.87,75.93,75.35,75.59,118400.0,52.2566,52.2979,51.8984,52.0637,118400.0
2007-03-08 10:30:00,75.59,75.71,75.47,75.6,73200.0,52.0637,52.1464,51.981,52.0706,73200.0
2007-03-08 10:40:00,75.6,75.74,75.41,75.55,72800.0,52.0706,52.167,51.9397,52.0361,72800.0
2007-03-08 10:50:00,75.59,75.6,75.43,75.5,55400.0,52.0637,52.0706,51.9535,52.0017,55400.0
2007-03-08 11:00:00,75.53,75.54,75.18,75.26,64300.0,52.0224,52.0293,51.7813,51.8364,64300.0
2007-03-08 11:10:00,75.28,75.42,75.28,75.4,40400.0,51.8502,51.9466,51.8502,51.9328,40400.0
2007-03-08 11:20:00,75.4,75.6,75.35,75.41,45500.0,51.9328,52.0706,51.8984,51.9397,45500.0
2007-03-08 11:30:00,75.4,75.48,75.38,75.39,33700.0,51.9328,51.9879,51.9191,51.9259,33700.0
2007-03-08 11:40:00,75.39,75.49,75.39,75.47,34700.0,51.9259,51.9948,51.9259,51.981,34700.0
2007-03-08 11:50:00,75.47,75.55,75.36,75.52,27800.0,51.981,52.0361,51.9053,52.0155,27800.0
2007-03-08 12:00:00,75.53,75.54,75.31,75.33,19300.0,52.0224,52.0293,51.8708,51.8846,19300.0
2007-03-08 12:10:00,75.33,75.33,75.25,75.28,30300.0,51.8846,51.8846,51.8295,51.8502,30300.0
2007-03-08 12:20:00,75.29,75.29,75.26,75.27,36000.0,51.8571,51.8571,51.8364,51.8433,36000.0
2007-03-08 12:30:00,75.27,75.28,75.11,75.2,50000.0,51.8433,51.8502,51.7331,51.7951,50000.0
2007-03-08 12:40:00,75.2,75.2,75.06,75.07,16300.0,51.7951,51.7951,51.6987,51.7055,16300.0
2007-03-08 12:50:00,75.07,75.13,75.07,75.1,19100.0,51.7055,51.7469,51.7055,51.7262,19100.0
2007-03-08 13:00:00,75.07,75.12,74.94,75.07,48300.0,51.7055,51.74,51.616,51.7055,48300.0
2007-03-08 13:10:00,75.09,75.42,75.09,75.42,20300.0,51.7193,51.9466,51.7193,51.9466,20300.0
2007-03-08 13:20:00,75.38,75.48,75.32,75.32,61200.0,51.9191,51.9879,51.8777,51.8777,61200.0
2007-03-08 13:30:00,75.31,75.32,75.07,75.13,30100.0,51.8708,51.8777,51.7055,51.7469,30100.0
2007-03-08 13:40:00,75.13,75.47,75.07,75.43,24800.0,51.7469,51.981,51.7055,51.9535,24800.0
2007-03-08 13:50:00,75.45,75.51,75.33,75.35,21800.0,51.9673,52.0086,51.8846,51.8984,21800.0
2007-03-08 14:00:00,75.35,75.35,75.14,75.26,22900.0,51.8984,51.8984,51.7538,51.8364,22900.0
2007-03-08 14:10:00,75.26,75.37,74.91,75.11,60600.0,51.8364,51.9122,51.5953,51.7331,60600.0
2007-03-08 14:20:00,75.11,75.18,74.94,75.0,47200.0,51.7331,51.7813,51.616,51.6573,47200.0
2007-03-08 14:30:00,74.98,75.09,74.84,74.89,51200.0,51.6436,51.7193,51.5471,51.5816,51200.0
2007-03-08 14:40:00,74.87,75.29,74.79,75.14,43600.0,51.5678,51.8571,51.5127,51.7538,43600.0
2007-03-08 14:50:00,75.14,75.3,75.03,75.23,23300.0,51.7538,51.864,51.678,51.8157,23300.0
2007-03-08 15:00:00,75.25,75.35,75.08,75.09,29500.0,51.8295,51.8984,51.7124,51.7193,29500.0
2007-03-08 15:10:00,75.09,75.15,74.86,74.91,42700.0,51.7193,51.7606,51.5609,51.5953,42700.0
2007-03-08 15:20:00,74.93,75.11,74.8,75.04,48900.0,51.6091,51.7331,51.5196,51.6849,48900.0
2007-03-08 15:30:00,75.01,75.1,74.85,74.98,43100.0,51.6642,51.7262,51.554,51.6436,43100.0
2007-03-08 15:40:00,74.98,75.08,74.79,74.79,60200.0,51.6436,51.7124,51.5127,51.5127,60200.0
2007-03-08 15:50:00,74.79,74.96,74.66,74.77,139200.0,51.5127,51.6298,51.4231,51.4989,139200.0
2007-03-09 09:30:00,74.83,75.74,74.83,74.97,47600.0,51.5402,52.167,51.5402,51.6367,47600.0
2007-03-09 09:40:00,74.97,75.21,74.9,75.06,42400.0,51.6367,51.802,51.5885,51.6987,42400.0
2007-03-09 09:50:00,75.06,75.06,74.75,74.75,59400.0,51.6987,51.6987,51.4851,51.4851,59400.0
2007-03-09 10:00:00,74.75,74.78,74.52,74.7,65800.0,51.4851,51.5058,51.3267,51.4507,65800.0
2007-03-09 10:10:00,74.7,74.86,74.61,74.73,34400.0,51.4507,51.5609,51.3887,51.4714,34400.0
2007-03-09 10:20:00,74.73,74.82,74.64,74.79,25300.0,51.4714,51.5334,51.4094,51.5127,25300.0
2007-03-09 10:30:00,74.79,74.85,74.66,74.71,28300.0,51.5127,51.554,51.4231,51.4576,28300.0
2007-03-09 10:40:00,74.71,74.74,74.59,74.69,20300.0,51.4576,51.4782,51.3749,51.4438,20300.0
2007-03-09 10:50:00,74.68,74.78,74.68,74.76,14600.0,51.4369,51.5058,51.4369,51.492,14600.0
2007-03-09 11:00:00,74.74,74.86,74.7,74.83,11300.0,51.4782,51.5609,51.4507,51.5402,11300.0
2007-03-09 11:10:00,74.83,74.87,74.77,74.87,41400.0,51.5402,51.5678,51.4989,51.5678,41400.0
2007-03-09 11:20:00,74.84,74.89,74.77,74.78,18300.0,51.5471,51.5816,51.4989,51.5058,18300.0
2007-03-09 11:30:00,74.78,74.92,74.75,74.92,24800.0,51.5058,51.6022,51.4851,51.6022,24800.0
2007-03-09 11:40:00,74.9,74.9,74.71,74.78,17100.0,51.5885,51.5885,51.4576,51.5058,17100.0
2007-03-09 11:50:00,74.77,74.79,74.74,74.75,17100.0,51.4989,51.5127,51.4782,51.4851,17100.0
2007-03-09 12:00:00,74.74,74.79,74.74,74.77,26500.0,51.4782,51.5127,51.4782,51.4989,26500.0
2007-03-09 12:10:00,74.75,74.76,74.73,74.73,9900.0,51.4851,51.492,51.4714,51.4714,9900.0
2007-03-09 12:20:00,74.73,74.81,74.72,74.79,52500.0,51.4714,51.5265,51.4645,51.5127,52500.0
2007-03-09 12:30:00,74.8,74.83,74.75,74.8,11200.0,51.5196,51.5402,51.4851,51.5196,11200.0
2007-03-09 12:40:00,74.79,74.8,74.74,74.75,14400.0,51.5127,51.5196,51.4782,51.4851,14400.0
2007-03-09 12:50:00,74.75,74.8,74.72,74.79,26000.0,51.4851,51.5196,51.4645,51.5127,26000.0
2007-03-09 13:00:00,74.78,74.83,74.72,74.73,15000.0,51.5058,51.5402,51.4645,51.4714,15000.0
2007-03-09 13:10:00,74.72,74.72,74.55,74.56,18300.0,51.4645,51.4645,51.3474,51.3543,18300.0
2007-03-09 13:20:00,74.57,74.73,74.53,74.72,13200.0,51.3612,51.4714,51.3336,51.4645,13200.0
2007-03-09 13:30:00,74.71,74.75,74.53,74.64,17500.0,51.4576,51.4851,51.3336,51.4094,17500.0
2007-03-09 13:40:00,74.65,74.8,74.65,74.8,21300.0,51.4163,51.5196,51.4163,51.5196,21300.0
2007-03-09 13:50:00,74.79,74.79,74.63,74.63,21400.0,51.5127,51.5127,51.4025,51.4025,21400.0
2007-03-09 14:00:00,74.59,74.75,74.45,74.75,46000.0,51.3749,51.4851,51.2785,51.4851,46000.0
2007-03-09 14:10:00,74.72,74.8,74.64,74.7,21300.0,51.4645,51.5196,51.4094,51.4507,21300.0
2007-03-09 14:20:00,74.7,74.76,74.63,74.69,21100.0,51.4507,51.492,51.4025,51.4438,21100.0
2007-03-09 14:30:00,74.71,74.87,74.6,74.86,45900.0,51.4576,51.5678,51.3818,51.5609,45900.0
2007-03-09 14:40:00,74.86,74.95,74.77,74.77,23600.0,51.5609,51.6229,51.4989,51.4989,23600.0
2007-03-09 14:50:00,74.77,74.93,74.72,74.85,23200.0,51.4989,51.6091,51.4645,51.554,23200.0
2007-03-09 15:00:00,74.91,74.95,74.77,74.89,18200.0,51.5953,51.6229,51.4989,51.5816,18200.0
2007-03-09 15:10:00,74.89,74.98,74.8,74.95,20000.0,51.5816,51.6436,51.5196,51.6229,20000.0
2007-03-09 15:20:00,74.98,75.02,74.86,75.01,28400.0,51.6436,51.6711,51.5609,51.6642,28400.0
2007-03-09 15:30:00,75.03,75.08,74.95,75.08,27700.0,51.678,51.7124,51.6229,51.7124,27700.0
2007-03-09 15:40:00,75.08,75.16,75.07,75.12,27400.0,51.7124,51.7675,51.7055,51.74,27400.0
2007-03-09 15:50:00,75.11,75.19,75.08,75.13,34700.0,51.7331,51.7882,51.7124,51.7469,34700.0
2007-03-12 09:30:00,75.15,75.95,75.15,75.86,50700.0,51.7606,52.3117,51.7606,52.2497,50700.0
2007-03-12 09:40:00,75.86,76.1,75.64,75.66,73800.0,52.2497,52.415,52.0981,52.1119,73800.0
2007-03-12 09:50:00,75.69,75.83,75.64,75.76,20000.0,52.1326,52.229,52.0981,52.1808,20000.0
2007-03-12 10:00:00,75.78,75.82,75.61,75.61,29000.0,52.1946,52.2221,52.0775,52.0775,29000.0
2007-03-12 10:10:00,75.59,75.73,75.48,75.54,19900.0,52.0637,52.1601,51.9879,52.0293,19900.0
2007-03-12 10:20:00,75.55,75.8,75.54,75.79,27600.0,52.0361,52.2083,52.0293,52.2015,27600.0
2007-03-12 10:30:00,75.83,76.08,75.77,76.04,40200.0,52.229,52.4012,52.1877,52.3736,40200.0
2007-03-12 10:40:00,76.04,76.05,75.82,75.88,35400.0,52.3736,52.3805,52.2221,52.2634,35400.0
2007-03-12 10:50:00,75.87,76.0,75.87,75.96,26400.0,52.2566,52.3461,52.2566,52.3185,26400.0
2007-03-12 11:00:00,75.97,75.97,75.56,75.58,18000.0,52.3254,52.3254,52.043,52.0568,18000.0
2007-03-12 11:10:00,75.58,75.65,75.5,75.6,24800.0,52.0568,52.105,52.0017,52.0706,24800.0
2007-03-12 11:20:00,75.61,75.63,75.49,75.6,20200.0,52.0775,52.0912,51.9948,52.0706,20200.0
2007-03-12 11:30:00,75.67,75.73,75.52,75.55,19300.0,52.1188,52.1601,52.0155,52.0361,19300.0
2007-03-12 11:40:00,75.58,75.58,75.38,75.46,15100.0,52.0568,52.0568,51.9191,51.9742,15100.0
2007-03-12 11:50:00,75.47,75.69,75.47,75.68,14500.0,51.981,52.1326,51.981,52.1257,14500.0
2007-03-12 12:00:00,75.69,75.93,75.69,75.88,14700.0,52.1326,52.2979,52.1326,52.2634,14700.0
2007-03-12 12:10:00,75.87,75.99,75.86,75.99,27500.0,52.2566,52.3392,52.2497,52.3392,27500.0
2007-03-12 12:20:00,75.99,75.99,75.84,75.85,9500.0,52.3392,52.3392,52.2359,52.2428,9500.0
2007-03-12 12:30:00,75.86,75.96,75.86,75.96,15700.0,52.2497,52.3185,52.2497,52.3185,15700.0
2007-03-12 12:40:00,75.96,76.05,75.95,76.03,28000.0,52.3185,52.3805,52.3117,52.3668,28000.0
2007-03-12 12:50:00,76.02,76.09,76.0,76.06,12300.0,52.3599,52.4081,52.3461,52.3874,12300.0
2007-03-12 13:00:00,76.05,76.1,75.96,76.02,28400.0,52.3805,52.415,52.3185,52.3599,28400.0
2007-03-12 13:10:00,75.98,76.0,75.95,76.0,7400.0,52.3323,52.3461,52.3117,52.3461,7400.0
2007-03-12 13:20:00,75.99,76.08,75.96,76.03,15500.0,52.3392,52.4012,52.3185,52.3668,15500.0
2007-03-12 13:30:00,76.04,76.04,75.94,75.94,10600.0,52.3736,52.3736,52.3048,52.3048,10600.0
2007-03-12 13:40:00,75.94,76.0,75.94,76.0,7800.0,52.3048,52.3461,52.3048,52.3461,7800.0
2007-03-12 13:50:00,76.01,76.09,75.98,76.07,12800.0,52.353,52.4081,52.3323,52.3943,12800.0
2007-03-12 14:00:00,76.07,76.07,75.94,75.97,14600.0,52.3943,52.3943,52.3048,52.3254,14600.0
2007-03-12 14:10:00,75.96,76.1,75.92,76.1,25100.0,52.3185,52.415,52.291,52.415,25100.0
2007-03-12 14:20:00,76.11,76.16,76.05,76.1,23700.0,52.4219,52.4563,52.3805,52.415,23700.0
2007-03-12 14:30:00,76.1,76.22,76.05,76.21,30500.0,52.415,52.4976,52.3805,52.4907,30500.0
2007-03-12 14:40:00,76.21,76.37,76.2,76.2,18100.0,52.4907,52.6009,52.4838,52.4838,18100.0
2007-03-12 14:50:00,76.19,76.3,76.16,76.25,7400.0,52.477,52.5527,52.4563,52.5183,7400.0
2007-03-12 15:00:00,76.25,76.27,76.13,76.13,14200.0,52.5183,52.5321,52.4356,52.4356,14200.0
2007-03-12 15:10:00,76.16,76.17,76.07,76.11,18100.0,52.4563,52.4632,52.3943,52.4219,18100.0
2007-03-12 15:20:00,76.1,76.21,76.08,76.17,17000.0,52.415,52.4907,52.4012,52.4632,17000.0
2007-03-12 15:30:00,76.17,76.2,75.87,75.88,34100.0,52.4632,52.4838,52.2566,52.2634,34100.0
2007-03-12 15:40:00,75.9,75.98,75.87,75.94,30500.0,52.2772,52.3323,52.2566,52.3048,30500.0
2007-03-12 15:50:00,75.93,75.95,75.74,75.86,91600.0,52.2979,52.3117,52.167,52.2497,91600.0
2007-03-13 09:30:00,75.48,75.49,75.14,75.23,56200.0,51.9879,51.9948,51.7538,51.8157,56200.0
2007-03-13 09:40:00,75.26,75.36,75.0,75.08,48500.0,51.8364,51.9053,51.6573,51.7124,48500.0
2007-03-13 09:50:00,75.09,75.25,74.99,75.14,37000.0,51.7193,51.8295,51.6504,51.7538,37000.0
2007-03-13 10:00:00,75.11,75.18,74.9,74.92,61000.0,51.7331,51.7813,51.5885,51.6022,61000.0
2007-03-13 10:10:00,74.93,75.18,74.93,75.15,19500.0,51.6091,51.7813,51.6091,51.7606,19500.0
2007-03-13 10:20:00,75.2,75.21,75.02,75.02,27700.0,51.7951,51.802,51.6711,51.6711,27700.0
2007-03-13 10:30:00,75.01,75.06,74.79,74.92,57500.0,51.6642,51.6987,51.5127,51.6022,57500.0
2007-03-13 10:40:00,74.94,75.25,74.92,75.19,30500.0,51.616,51.8295,51.6022,51.7882,30500.0
2007-03-13 10:50:00,75.19,75.2,75.12,75.15,23400.0,51.7882,51.7951,51.74,51.7606,23400.0
2007-03-13 11:00:00,75.14,75.17,75.1,75.16,34300.0,51.7538,51.7744,51.7262,51.7675,34300.0
2007-03-13 11:10:00,75.15,75.18,75.1,75.15,26300.0,51.7606,51.7813,51.7262,51.7606,26300.0
2007-03-13 11:20:00,75.18,75.24,74.88,74.89,21200.0,51.7813,51.8226,51.5747,51.5816,21200.0
2007-03-13 11:30:00,74.88,74.96,74.75,74.95,23800.0,51.5747,51.6298,51.4851,51.6229,23800.0
2007-03-13 11:40:00,74.96,75.09,74.96,75.02,15200.0,51.6298,51.7193,51.6298,51.6711,15200.0
2007-03-13 11:50:00,75.0,75.02,74.81,74.84,15100.0,51.6573,51.6711,51.5265,51.5471,15100.0
2007-03-13 12:00:00,74.83,74.85,74.78,74.8,12600.0,51.5402,51.554,51.5058,51.5196,12600.0
2007-03-13 12:10:00,74.79,74.85,74.5,74.6,38500.0,51.5127,51.554,51.3129,51.3818,38500.0
2007-03-13 12:20:00,74.59,74.6,74.24,74.24,36300.0,51.3749,51.3818,51.1339,51.1339,36300.0
2007-03-13 12:30:00,74.25,74.63,74.24,74.5,31900.0,51.1408,51.4025,51.1339,51.3129,31900.0
2007-03-13 12:40:00,74.51,74.68,74.31,74.61,27300.0,51.3198,51.4369,51.1821,51.3887,27300.0
2007-03-13 12:50:00,74.61,74.77,74.6,74.69,22800.0,51.3887,51.4989,51.3818,51.4438,22800.0
2007-03-13 13:00:00,74.69,74.75,74.57,74.59,9500.0,51.4438,51.4851,51.3612,51.3749,9500.0
2007-03-13 13:10:00,74.59,74.59,74.38,74.39,12700.0,51.3749,51.3749,51.2303,51.2372,12700.0
2007-03-13 13:20:00,74.39,74.47,74.27,74.29,21000.0,51.2372,51.2923,51.1545,51.1683,21000.0
2007-03-13 13:30:00,74.29,74.41,74.24,74.34,27800.0,51.1683,51.251,51.1339,51.2027,27800.0
2007-03-13 13:40:00,74.29,74.43,74.29,74.43,40200.0,51.1683,51.2647,51.1683,51.2647,40200.0
2007-03-13 13:50:00,74.42,74.67,74.39,74.59,70800.0,51.2578,51.43,51.2372,51.3749,70800.0
2007-03-13 14:00:00,74.6,74.6,74.24,74.25,47600.0,51.3818,51.3818,51.1339,51.1408,47600.0
2007-03-13 14:10:00,74.25,74.29,73.93,73.99,62900.0,51.1408,51.1683,50.9204,50.9617,62900.0
2007-03-13 14:20:00,73.99,74.11,73.95,74.0,72000.0,50.9617,51.0443,50.9341,50.9686,72000.0
2007-03-13 14:30:00,73.97,74.24,73.96,74.03,29500.0,50.9479,51.1339,50.941,50.9892,29500.0
2007-03-13 14:40:00,74.07,74.24,74.07,74.08,25600.0,51.0168,51.1339,51.0168,51.0237,25600.0
2007-03-13 14:50:00,74.09,74.17,74.01,74.03,20600.0,51.0306,51.0857,50.9755,50.9892,20600.0
2007-03-13 15:00:00,74.01,74.04,73.87,73.9,35000.0,50.9755,50.9961,50.879,50.8997,35000.0
2007-03-13 15:10:00,73.91,74.02,73.86,74.0,23900.0,50.9066,50.9823,50.8721,50.9686,23900.0
2007-03-13 15:20:00,73.98,74.12,73.9,74.01,30600.0,50.9548,51.0512,50.8997,50.9755,30600.0
2007-03-13 15:30:00,74.02,74.13,73.97,74.05,25400.0,50.9823,51.0581,50.9479,51.003,25400.0
2007-03-13 15:40:00,74.06,74.31,73.88,74.21,60800.0,51.0099,51.1821,50.8859,51.1132,60800.0
2007-03-13 15:50:00,74.21,74.26,73.83,73.87,144600.0,51.1132,51.1476,50.8515,50.879,144600.0
2007-03-14 09:30:00,74.05,74.2,73.48,73.51,73200.0,51.003,51.1063,50.6104,50.6311,73200.0
2007-03-14 09:40:00,73.49,73.49,73.0,73.05,80100.0,50.6173,50.6173,50.2798,50.3142,80100.0
2007-03-14 09:50:00,73.05,73.22,72.74,72.84,86400.0,50.3142,50.4313,50.1007,50.1696,86400.0
2007-03-14 10:00:00,72.84,72.84,72.39,72.59,96200.0,50.1696,50.1696,49.8597,49.9974,96200.0
2007-03-14 10:10:00,72.58,73.13,72.57,73.05,57500.0,49.9905,50.3693,49.9836,50.3142,57500.0
2007-03-14 10:20:00,73.05,73.16,72.94,72.98,21500.0,50.3142,50.39,50.2385,50.266,21500.0
2007-03-14 10:30:00,73.0,73.37,72.93,73.35,47400.0,50.2798,50.5346,50.2316,50.5209,47400.0
2007-03-14 10:40:00,73.39,73.64,73.15,73.22,61200.0,50.5484,50.7206,50.3831,50.4313,61200.0
2007-03-14 10:50:00,73.27,73.31,73.19,73.27,20200.0,50.4658,50.4933,50.4107,50.4658,20200.0
2007-03-14 11:00:00,73.33,73.34,72.95,73.11,21900.0,50.5071,50.514,50.2454,50.3556,21900.0
2007-03-14 11:10:00,73.07,73.2,72.88,72.93,37500.0,50.328,50.4176,50.1971,50.2316,37500.0
2007-03-14 11:20:00,72.92,72.96,72.77,72.78,17600.0,50.2247,50.2522,50.1214,50.1283,17600.0
2007-03-14 11:30:00,72.8,72.83,72.68,72.8,20800.0,50.142,50.1627,50.0594,50.142,20800.0
2007-03-14 11:40:00,72.82,73.03,72.77,73.01,28000.0,50.1558,50.3005,50.1214,50.2867,28000.0
2007-03-14 11:50:00,72.98,72.99,72.58,72.69,25200.0,50.266,50.2729,49.9905,50.0663,25200.0
2007-03-14 12:00:00,72.7,72.72,72.5,72.5,35300.0,50.0732,50.0869,49.9354,49.9354,35300.0
2007-03-14 12:10:00,72.51,72.53,72.25,72.3,128800.0,49.9423,49.9561,49.7632,49.7977,128800.0
2007-03-14 12:20:00,72.3,72.33,72.06,72.27,42400.0,49.7977,49.8183,49.6324,49.777,42400.0
2007-03-14 12:30:00,72.32,72.53,72.23,72.53,29900.0,49.8114,49.9561,49.7495,49.9561,29900.0
2007-03-14 12:40:00,72.54,72.57,72.05,72.07,20100.0,49.963,49.9836,49.6255,49.6392,20100.0
2007-03-14 12:50:00,72.05,72.18,71.75,72.18,70700.0,49.6255,49.715,49.4188,49.715,70700.0
2007-03-14 13:00:00,72.16,72.49,72.12,72.38,43500.0,49.7012,49.9285,49.6737,49.8528,43500.0
2007-03-14 13:10:00,72.38,72.86,72.33,72.86,51200.0,49.8528,50.1834,49.8183,50.1834,51200.0
2007-03-14 13:20:00,72.87,73.33,72.87,73.14,83500.0,50.1903,50.5071,50.1903,50.3762,83500.0
2007-03-14 13:30:00,73.13,73.3,72.9,72.92,20600.0,50.3693,50.4864,50.2109,50.2247,20600.0
2007-03-14 13:40:00,72.92,73.25,72.92,73.0,32300.0,50.2247,50.452,50.2247,50.2798,32300.0
2007-03-14 13:50:00,72.97,73.19,72.78,73.16,28500.0,50.2591,50.4107,50.1283,50.39,28500.0
2007-03-14 14:00:00,73.06,73.27,72.96,73.14,19200.0,50.3211,50.4658,50.2522,50.3762,19200.0
2007-03-14 14:10:00,73.22,73.47,73.2,73.35,22400.0,50.4313,50.6035,50.4176,50.5209,22400.0
2007-03-14 14:20:00,73.4,73.6,73.27,73.55,26600.0,50.5553,50.6931,50.4658,50.6586,26600.0
2007-03-14 14:30:00,73.55,73.82,73.55,73.82,32900.0,50.6586,50.8446,50.6586,50.8446,32900.0
2007-03-14 14:40:00,73.82,74.0,73.48,73.48,32000.0,50.8446,50.9686,50.6104,50.6104,32000.0
2007-03-14 14:50:00,73.49,73.67,73.45,73.57,11000.0,50.6173,50.7413,50.5897,50.6724,11000.0
2007-03-14 15:00:00,73.59,73.92,73.59,73.92,53300.0,50.6862,50.9135,50.6862,50.9135,53300.0
2007-03-14 15:10:00,73.92,74.25,73.84,74.18,41000.0,50.9135,51.1408,50.8584,51.0925,41000.0
2007-03-14 15:20:00,74.15,74.23,74.03,74.06,69000.0,51.0719,51.127,50.9892,51.0099,69000.0
2007-03-14 15:30:00,74.08,74.08,73.7,73.85,34000.0,51.0237,51.0237,50.7619,50.8652,34000.0
2007-03-14 15:40:00,73.84,73.87,73.8,73.81,30900.0,50.8584,50.879,50.8308,50.8377,30900.0
2007-03-14 15:50:00,73.82,73.91,73.79,73.83,45900.0,50.8446,50.9066,50.8239,50.8515,45900.0
2007-03-15 09:30:00,73.65,74.52,73.65,74.48,68800.0,50.7275,51.3267,50.7275,51.2992,68800.0
2007-03-15 09:40:00,74.48,74.6,73.69,73.8,109700.0,51.2992,51.3818,50.755,50.8308,109700.0
2007-03-15 09:50:00,73.8,74.01,73.52,73.86,94100.0,50.8308,50.9755,50.638,50.8721,94100.0
2007-03-15 10:00:00,73.84,74.06,73.79,73.85,76900.0,50.8584,51.0099,50.8239,50.8652,76900.0
2007-03-15 10:10:00,73.86,73.95,73.59,73.59,67500.0,50.8721,50.9341,50.6862,50.6862,67500.0
2007-03-15 10:20:00,73.6,74.05,73.37,74.04,46600.0,50.6931,51.003,50.5346,50.9961,46600.0
2007-03-15 10:30:00,74.07,74.13,73.73,74.03,58900.0,51.0168,51.0581,50.7826,50.9892,58900.0
2007-03-15 10:40:00,74.02,74.07,73.86,73.95,30200.0,50.9823,51.0168,50.8721,50.9341,30200.0
2007-03-15 10:50:00,73.93,73.94,73.69,73.69,22500.0,50.9204,50.9272,50.755,50.755,22500.0
2007-03-15 11:00:00,73.69,73.72,73.44,73.59,31700.0,50.755,50.7757,50.5829,50.6862,31700.0
2007-03-15 11:10:00,73.59,73.62,73.14,73.23,34300.0,50.6862,50.7068,50.3762,50.4382,34300.0
2007-03-15 11:20:00,73.24,73.55,73.2,73.52,18900.0,50.4451,50.6586,50.4176,50.638,18900.0
2007-03-15 11:30:00,73.51,73.52,73.34,73.34,15900.0,50.6311,50.638,50.514,50.514,15900.0
2007-03-15 11:40:00,73.35,73.47,73.19,73.2,17000.0,50.5209,50.6035,50.4107,50.4176,17000.0
2007-03-15 11:50:00,73.2,73.3,73.11,73.11,30500.0,50.4176,50.4864,50.3556,50.3556,30500.0
2007-03-15 12:00:00,73.11,73.21,73.02,73.02,55500.0,50.3556,50.4244,50.2936,50.2936,55500.0
2007-03-15 12:10:00,73.02,73.19,73.02,73.18,26100.0,50.2936,50.4107,50.2936,50.4038,26100.0
2007-03-15 12:20:00,73.19,73.27,73.17,73.21,57100.0,50.4107,50.4658,50.3969,50.4244,57100.0
2007-03-15 12:30:00,73.23,73.23,73.14,73.19,17400.0,50.4382,50.4382,50.3762,50.4107,17400.0
2007-03-15 12:40:00,73.19,73.26,73.11,73.17,14300.0,50.4107,50.4589,50.3556,50.3969,14300.0
2007-03-15 12:50:00,73.17,73.47,73.16,73.45,18000.0,50.3969,50.6035,50.39,50.5897,18000.0
2007-03-15 13:00:00,73.45,73.5,73.32,73.43,64100.0,50.5897,50.6242,50.5002,50.576,64100.0
2007-03-15 13:10:00,73.46,73.48,73.36,73.36,16500.0,50.5966,50.6104,50.5278,50.5278,16500.0
2007-03-15 13:20:00,73.38,73.43,73.2,73.28,20600.0,50.5415,50.576,50.4176,50.4727,20600.0
2007-03-15 13:30:00,73.29,73.29,73.01,73.06,27500.0,50.4795,50.4795,50.2867,50.3211,27500.0
2007-03-15 13:40:00,73.03,73.2,72.96,72.98,53700.0,50.3005,50.4176,50.2522,50.266,53700.0
2007-03-15 13:50:00,72.99,73.18,72.94,73.09,41000.0,50.2729,50.4038,50.2385,50.3418,41000.0
2007-03-15 14:00:00,73.1,73.26,73.07,73.13,20300.0,50.3487,50.4589,50.328,50.3693,20300.0
2007-03-15 14:10:00,73.14,73.17,72.94,73.07,22400.0,50.3762,50.3969,50.2385,50.328,22400.0
2007-03-15 14:20:00,73.08,73.14,72.98,73.13,21500.0,50.3349,50.3762,50.266,50.3693,21500.0
2007-03-15 14:30:00,73.13,73.22,73.01,73.02,17100.0,50.3693,50.4313,50.2867,50.2936,17100.0
2007-03-15 14:40:00,73.02,73.18,73.02,73.17,24300.0,50.2936,50.4038,50.2936,50.3969,24300.0
2007-03-15 14:50:00,73.19,73.3,73.14,73.15,32800.0,50.4107,50.4864,50.3762,50.3831,32800.0
2007-03-15 15:00:00,73.14,73.29,73.07,73.26,28500.0,50.3762,50.4795,50.328,50.4589,28500.0
2007-03-15 15:10:00,73.29,73.33,73.19,73.2,27700.0,50.4795,50.5071,50.4107,50.4176,27700.0
2007-03-15 15:20:00,73.2,73.28,73.14,73.17,25900.0,50.4176,50.4727,50.3762,50.3969,25900.0
2007-03-15 15:30:00,73.17,73.32,73.11,73.13,25200.0,50.3969,50.5002,50.3556,50.3693,25200.0
2007-03-15 15:40:00,73.13,73.21,73.04,73.05,44500.0,50.3693,50.4244,50.3073,50.3142,44500.0
2007-03-15 15:50:00,73.07,73.18,72.99,73.05,90100.0,50.328,50.4038,50.2729,50.3142,90100.0
2007-03-16 09:30:00,73.13,73.13,72.34,72.86,123900.0,50.3693,50.3693,49.8252,50.1834,123900.0
2007-03-16 09:40:00,72.92,73.33,72.89,73.25,85700.0,50.2247,50.5071,50.204,50.452,85700.0
2007-03-16 09:50:00,73.28,73.76,73.28,73.74,77600.0,50.4727,50.8033,50.4727,50.7895,77600.0
2007-03-16 10:00:00,73.74,73.87,73.58,73.78,61200.0,50.7895,50.879,50.6793,50.817,61200.0
2007-03-16 10:10:00,73.78,73.87,73.72,73.8,33300.0,50.817,50.879,50.7757,50.8308,33300.0
2007-03-16 10:20:00,73.8,73.81,73.66,73.77,29300.0,50.8308,50.8377,50.7344,50.8101,29300.0
2007-03-16 10:30:00,73.74,73.75,73.25,73.25,38200.0,50.7895,50.7964,50.452,50.452,38200.0
2007-03-16 10:40:00,73.24,73.35,73.15,73.34,34500.0,50.4451,50.5209,50.3831,50.514,34500.0
2007-03-16 10:50:00,73.3,73.41,73.25,73.39,35200.0,50.4864,50.5622,50.452,50.5484,35200.0
2007-03-16 11:00:00,73.35,73.41,73.22,73.39,26700.0,50.5209,50.5622,50.4313,50.5484,26700.0
2007-03-16 11:10:00,73.36,73.4,73.29,73.36,36800.0,50.5278,50.5553,50.4795,50.5278,36800.0
2007-03-16 11:20:00,73.36,73.49,73.33,73.34,15800.0,50.5278,50.6173,50.5071,50.514,15800.0
2007-03-16 11:30:00,73.37,73.4,73.17,73.27,25500.0,50.5346,50.5553,50.3969,50.4658,25500.0
2007-03-16 11:40:00,73.28,73.42,73.17,73.38,13200.0,50.4727,50.5691,50.3969,50.5415,13200.0
2007-03-16 11:50:00,73.35,73.38,73.16,73.23,18100.0,50.5209,50.5415,50.39,50.4382,18100.0
2007-03-16 12:00:00,73.23,73.43,73.23,73.42,27400.0,50.4382,50.576,50.4382,50.5691,27400.0
2007-03-16 12:10:00,73.42,73.55,73.4,73.55,43900.0,50.5691,50.6586,50.5553,50.6586,43900.0
2007-03-16 12:20:00,73.55,73.61,73.36,73.37,21700.0,50.6586,50.6999,50.5278,50.5346,21700.0
2007-03-16 12:30:00,73.36,73.36,73.25,73.31,20400.0,50.5278,50.5278,50.452,50.4933,20400.0
2007-03-16 12:40:00,73.3,73.5,73.3,73.5,24600.0,50.4864,50.6242,50.4864,50.6242,24600.0
2007-03-16 12:50:00,73.48,73.51,73.45,73.48,17100.0,50.6104,50.6311,50.5897,50.6104,17100.0
2007-03-16 13:00:00,73.47,73.48,73.38,73.43,50500.0,50.6035,50.6104,50.5415,50.576,50500.0
2007-03-16 13:10:00,73.38,73.5,73.38,73.5,31300.0,50.5415,50.6242,50.5415,50.6242,31300.0
2007-03-16 13:20:00,73.49,73.54,73.45,73.47,18400.0,50.6173,50.6517,50.5897,50.6035,18400.0
2007-03-16 13:30:00,73.46,73.61,73.46,73.6,17600.0,50.5966,50.6999,50.5966,50.6931,17600.0
2007-03-16 13:40:00,73.61,73.61,73.48,73.55,21500.0,50.6999,50.6999,50.6104,50.6586,21500.0
2007-03-16 13:50:00,73.54,73.64,73.54,73.58,15000.0,50.6517,50.7206,50.6517,50.6793,15000.0
2007-03-16 14:00:00,73.6,73.64,73.59,73.6,22600.0,50.6931,50.7206,50.6862,50.6931,22600.0
2007-03-16 14:10:00,73.6,73.61,73.41,73.55,34800.0,50.6931,50.6999,50.5622,50.6586,34800.0
2007-03-16 14:20:00,73.55,73.55,73.47,73.5,20600.0,50.6586,50.6586,50.6035,50.6242,20600.0
2007-03-16 14:30:00,73.5,73.59,73.39,73.59,25800.0,50.6242,50.6862,50.5484,50.6862,25800.0
2007-03-16 14:40:00,73.58,73.62,73.53,73.57,30100.0,50.6793,50.7068,50.6448,50.6724,30100.0
2007-03-16 14:50:00,73.57,73.68,73.51,73.63,16400.0,50.6724,50.7482,50.6311,50.7137,16400.0
2007-03-16 15:00:00,73.65,73.65,73.51,73.59,21600.0,50.7275,50.7275,50.6311,50.6862,21600.0
2007-03-16 15:10:00,73.59,73.63,73.58,73.59,30500.0,50.6862,50.7137,50.6793,50.6862,30500.0
2007-03-16 15:20:00,73.6,73.67,73.49,73.67,54900.0,50.6931,50.7413,50.6173,50.7413,54900.0
2007-03-16 15:30:00,73.68,73.69,73.54,73.64,16900.0,50.7482,50.755,50.6517,50.7206,16900.0
2007-03-16 15:40:00,73.64,73.67,73.59,73.6,57700.0,50.7206,50.7413,50.6862,50.6931,57700.0
2007-03-16 15:50:00,73.6,73.64,73.56,73.57,108800.0,50.6931,50.7206,50.6655,50.6724,108800.0
2007-03-19 09:30:00,74.11,74.36,74.0,74.05,47000.0,51.0443,51.2165,50.9686,51.003,47000.0
2007-03-19 09:40:00,74.03,74.54,74.03,74.36,38900.0,50.9892,51.3405,50.9892,51.2165,38900.0
2007-03-19 09:50:00,74.32,74.45,74.0,74.01,34000.0,51.189,51.2785,50.9686,50.9755,34000.0
2007-03-19 10:00:00,74.01,74.11,73.95,74.02,34000.0,50.9755,51.0443,50.9341,50.9823,34000.0
2007-03-19 10:10:00,74.01,74.13,73.98,74.03,26800.0,50.9755,51.0581,50.9548,50.9892,26800.0
2007-03-19 10:20:00,74.04,74.07,74.0,74.06,18000.0,50.9961,51.0168,50.9686,51.0099,18000.0
2007-03-19 10:30:00,74.05,74.2,74.01,74.2,21600.0,51.003,51.1063,50.9755,51.1063,21600.0
2007-03-19 10:40:00,74.2,74.25,74.13,74.23,21800.0,51.1063,51.1408,51.0581,51.127,21800.0
2007-03-19 10:50:00,74.23,74.56,74.23,74.55,30500.0,51.127,51.3543,51.127,51.3474,30500.0
2007-03-19 11:00:00,74.54,74.62,74.41,74.5,20100.0,51.3405,51.3956,51.251,51.3129,20100.0
2007-03-19 11:10:00,74.48,74.51,74.38,74.47,26900.0,51.2992,51.3198,51.2303,51.2923,26900.0
2007-03-19 11:20:00,74.43,74.67,74.4,74.63,37600.0,51.2647,51.43,51.2441,51.4025,37600.0
2007-03-19 11:30:00,74.58,74.85,74.55,74.85,26300.0,51.368,51.554,51.3474,51.554,26300.0
2007-03-19 11:40:00,74.86,75.03,74.75,74.86,47400.0,51.5609,51.678,51.4851,51.5609,47400.0
2007-03-19 11:50:00,74.83,75.01,74.83,75.0,21100.0,51.5402,51.6642,51.5402,51.6573,21100.0
2007-03-19 12:00:00,75.0,75.1,74.91,74.91,24300.0,51.6573,51.7262,51.5953,51.5953,24300.0
2007-03-19 12:10:00,74.92,74.92,74.75,74.75,15300.0,51.6022,51.6022,51.4851,51.4851,15300.0
2007-03-19 12:20:00,74.76,74.81,74.76,74.79,12200.0,51.492,51.5265,51.492,51.5127,12200.0
2007-03-19 12:30:00,74.78,74.83,74.77,74.79,13700.0,51.5058,51.5402,51.4989,51.5127,13700.0
2007-03-19 12:40:00,74.8,74.8,74.73,74.74,13800.0,51.5196,51.5196,51.4714,51.4782,13800.0
2007-03-19 12:50:00,74.72,74.72,74.58,74.59,13100.0,51.4645,51.4645,51.368,51.3749,13100.0
2007-03-19 13:00:00,74.58,74.61,74.5,74.59,12300.0,51.368,51.3887,51.3129,51.3749,12300.0
2007-03-19 13:10:00,74.57,74.6,74.48,74.6,8500.0,51.3612,51.3818,51.2992,51.3818,8500.0
2007-03-19 13:20:00,74.6,74.6,74.48,74.48,5900.0,51.3818,51.3818,51.2992,51.2992,5900.0
2007-03-19 13:30:00,74.48,74.49,74.41,74.41,10600.0,51.2992,51.3061,51.251,51.251,10600.0
2007-03-19 13:40:00,74.45,74.48,74.39,74.39,7200.0,51.2785,51.2992,51.2372,51.2372,7200.0
2007-03-19 13:50:00,74.4,74.52,74.4,74.42,16100.0,51.2441,51.3267,51.2441,51.2578,16100.0
2007-03-19 14:00:00,74.42,74.52,74.42,74.52,6200.0,51.2578,51.3267,51.2578,51.3267,6200.0
2007-03-19 14:10:00,74.54,74.59,74.42,74.42,9500.0,51.3405,51.3749,51.2578,51.2578,9500.0
2007-03-19 14:20:00,74.43,74.47,74.35,74.35,9500.0,51.2647,51.2923,51.2096,51.2096,9500.0
2007-03-19 14:30:00,74.36,74.42,74.32,74.42,8800.0,51.2165,51.2578,51.189,51.2578,8800.0
2007-03-19 14:40:00,74.43,74.44,74.32,74.35,7900.0,51.2647,51.2716,51.189,51.2096,7900.0
2007-03-19 14:50:00,74.4,74.42,74.24,74.35,9300.0,51.2441,51.2578,51.1339,51.2096,9300.0
2007-03-19 15:00:00,74.38,74.45,74.38,74.39,9500.0,51.2303,51.2785,51.2303,51.2372,9500.0
2007-03-19 15:10:00,74.39,74.4,74.31,74.38,10600.0,51.2372,51.2441,51.1821,51.2303,10600.0
2007-03-19 15:20:00,74.44,74.48,74.18,74.32,14000.0,51.2716,51.2992,51.0925,51.189,14000.0
2007-03-19 15:30:00,74.3,74.31,74.2,74.22,6800.0,51.1752,51.1821,51.1063,51.1201,6800.0
2007-03-19 15:40:00,74.22,74.39,74.19,74.34,20300.0,51.1201,51.2372,51.0994,51.2027,20300.0
2007-03-19 15:50:00,74.31,74.38,74.18,74.35,25800.0,51.1821,51.2303,51.0925,51.2096,25800.0
2007-03-20 09:30:00,74.41,74.41,74.01,74.12,57100.0,51.251,51.251,50.9755,51.0512,57100.0
2007-03-20 09:40:00,74.12,74.73,74.12,74.73,66500.0,51.0512,51.4714,51.0512,51.4714,66500.0
2007-03-20 09:50:00,74.72,75.28,74.69,75.28,93500.0,51.4645,51.8502,51.4438,51.8502,93500.0
2007-03-20 10:00:00,75.28,75.64,75.17,75.52,140600.0,51.8502,52.0981,51.7744,52.0155,140600.0
2007-03-20 10:10:00,75.52,75.67,75.51,75.64,44000.0,52.0155,52.1188,52.0086,52.0981,44000.0
2007-03-20 10:20:00,75.64,75.79,75.5,75.58,38800.0,52.0981,52.2015,52.0017,52.0568,38800.0
2007-03-20 10:30:00,75.57,75.57,75.32,75.49,22800.0,52.0499,52.0499,51.8777,51.9948,22800.0
2007-03-20 10:40:00,75.49,75.68,75.49,75.66,12200.0,51.9948,52.1257,51.9948,52.1119,12200.0
2007-03-20 10:50:00,75.66,75.92,75.66,75.86,29200.0,52.1119,52.291,52.1119,52.2497,29200.0
2007-03-20 11:00:00,75.88,75.91,75.73,75.89,24000.0,52.2634,52.2841,52.1601,52.2703,24000.0
2007-03-20 11:10:00,75.89,76.0,75.81,75.92,38600.0,52.2703,52.3461,52.2152,52.291,38600.0
2007-03-20 11:20:00,75.92,76.1,75.89,76.08,40000.0,52.291,52.415,52.2703,52.4012,40000.0
2007-03-20 11:30:00,76.08,76.08,75.86,76.02,39500.0,52.4012,52.4012,52.2497,52.3599,39500.0
2007-03-20 11:40:00,76.02,76.13,75.9,75.98,47900.0,52.3599,52.4356,52.2772,52.3323,47900.0
2007-03-20 11:50:00,75.99,76.02,75.84,75.84,12400.0,52.3392,52.3599,52.2359,52.2359,12400.0
2007-03-20 12:00:00,75.85,75.89,75.68,75.68,38100.0,52.2428,52.2703,52.1257,52.1257,38100.0
2007-03-20 12:10:00,75.69,75.75,75.53,75.73,27900.0,52.1326,52.1739,52.0224,52.1601,27900.0
2007-03-20 12:20:00,75.69,76.0,75.69,75.94,23700.0,52.1326,52.3461,52.1326,52.3048,23700.0
2007-03-20 12:30:00,75.95,75.95,75.81,75.82,9900.0,52.3117,52.3117,52.2152,52.2221,9900.0
2007-03-20 12:40:00,75.82,75.85,75.81,75.82,11000.0,52.2221,52.2428,52.2152,52.2221,11000.0
2007-03-20 12:50:00,75.8,75.8,75.73,75.73,3400.0,52.2083,52.2083,52.1601,52.1601,3400.0
2007-03-20 13:00:00,75.73,75.73,75.67,75.73,14400.0,52.1601,52.1601,52.1188,52.1601,14400.0
2007-03-20 13:10:00,75.69,75.7,75.46,75.46,15100.0,52.1326,52.1395,51.9742,51.9742,15100.0
2007-03-20 13:20:00,75.46,75.48,75.42,75.46,17200.0,51.9742,51.9879,51.9466,51.9742,17200.0
2007-03-20 13:30:00,75.46,75.46,75.25,75.33,16400.0,51.9742,51.9742,51.8295,51.8846,16400.0
2007-03-20 13:40:00,75.35,75.39,75.33,75.35,3500.0,51.8984,51.9259,51.8846,51.8984,3500.0
2007-03-20 13:50:00,75.36,75.36,75.3,75.31,11500.0,51.9053,51.9053,51.864,51.8708,11500.0
2007-03-20 14:00:00,75.31,75.33,75.25,75.28,11100.0,51.8708,51.8846,51.8295,51.8502,11100.0
2007-03-20 14:10:00,75.28,75.57,75.25,75.35,24700.0,51.8502,52.0499,51.8295,51.8984,24700.0
2007-03-20 14:20:00,75.35,75.41,75.32,75.36,15800.0,51.8984,51.9397,51.8777,51.9053,15800.0
2007-03-20 14:30:00,75.36,75.39,75.26,75.27,14100.0,51.9053,51.9259,51.8364,51.8433,14100.0
2007-03-20 14:40:00,75.27,75.4,75.25,75.37,8800.0,51.8433,51.9328,51.8295,51.9122,8800.0
2007-03-20 14:50:00,75.34,75.45,75.34,75.45,9000.0,51.8915,51.9673,51.8915,51.9673,9000.0
2007-03-20 15:00:00,75.45,75.82,75.44,75.71,63300.0,51.9673,52.2221,51.9604,52.1464,63300.0
2007-03-20 15:10:00,75.71,75.93,75.7,75.87,41200.0,52.1464,52.2979,52.1395,52.2566,41200.0
2007-03-20 15:20:00,75.88,75.99,75.7,75.74,35100.0,52.2634,52.3392,52.1395,52.167,35100.0
2007-03-20 15:30:00,75.73,75.86,75.67,75.77,22200.0,52.1601,52.2497,52.1188,52.1877,22200.0
2007-03-20 15:40:00,75.79,75.79,75.7,75.77,19200.0,52.2015,52.2015,52.1395,52.1877,19200.0
2007-03-20 15:50:00,75.77,75.89,75.68,75.88,60500.0,52.1877,52.2703,52.1257,52.2634,60500.0
2007-03-21 09:30:00,75.77,75.91,75.77,75.81,21400.0,52.1877,52.2841,52.1877,52.2152,21400.0
2007-03-21 09:40:00,75.81,75.81,75.5,75.71,44900.0,52.2152,52.2152,52.0017,52.1464,44900.0
2007-03-21 09:50:00,75.69,75.69,75.25,75.46,36200.0,52.1326,52.1326,51.8295,51.9742,36200.0
2007-03-21 10:00:00,75.43,75.49,75.26,75.29,22000.0,51.9535,51.9948,51.8364,51.8571,22000.0
2007-03-21 10:10:00,75.33,75.48,75.33,75.4,12000.0,51.8846,51.9879,51.8846,51.9328,12000.0
2007-03-21 10:20:00,75.4,75.51,75.35,75.51,30200.0,51.9328,52.0086,51.8984,52.0086,30200.0
2007-03-21 10:30:00,75.51,75.63,75.44,75.61,29600.0,52.0086,52.0912,51.9604,52.0775,29600.0
2007-03-21 10:40:00,75.6,75.73,75.6,75.72,20800.0,52.0706,52.1601,52.0706,52.1532,20800.0
2007-03-21 10:50:00,75.7,75.75,75.63,75.63,5400.0,52.1395,52.1739,52.0912,52.0912,5400.0
2007-03-21 11:00:00,75.63,75.68,75.53,75.53,4300.0,52.0912,52.1257,52.0224,52.0224,4300.0
2007-03-21 11:10:00,75.53,75.54,75.41,75.43,4000.0,52.0224,52.0293,51.9397,51.9535,4000.0
2007-03-21 11:20:00,75.42,75.42,75.16,75.4,32800.0,51.9466,51.9466,51.7675,51.9328,32800.0
2007-03-21 11:30:00,75.4,75.4,75.32,75.37,3800.0,51.9328,51.9328,51.8777,51.9122,3800.0
2007-03-21 11:40:00,75.37,75.42,75.29,75.39,27600.0,51.9122,51.9466,51.8571,51.9259,27600.0
2007-03-21 11:50:00,75.41,75.48,75.36,75.38,11900.0,51.9397,51.9879,51.9053,51.9191,11900.0
2007-03-21 12:00:00,75.38,75.39,75.27,75.3,8400.0,51.9191,51.9259,51.8433,51.864,8400.0
2007-03-21 12:10:00,75.28,75.29,75.21,75.28,8300.0,51.8502,51.8571,51.802,51.8502,8300.0
2007-03-21 12:20:00,75.31,75.41,75.28,75.39,21100.0,51.8708,51.9397,51.8502,51.9259,21100.0
2007-03-21 12:30:00,75.39,75.43,75.39,75.41,4600.0,51.9259,51.9535,51.9259,51.9397,4600.0
2007-03-21 12:40:00,75.42,75.42,75.29,75.31,4900.0,51.9466,51.9466,51.8571,51.8708,4900.0
2007-03-21 12:50:00,75.3,75.61,75.3,75.6,37400.0,51.864,52.0775,51.864,52.0706,37400.0
2007-03-21 13:00:00,75.6,75.6,75.54,75.54,4400.0,52.0706,52.0706,52.0293,52.0293,4400.0
2007-03-21 13:10:00,75.55,75.64,75.53,75.63,11900.0,52.0361,52.0981,52.0224,52.0912,11900.0
2007-03-21 13:20:00,75.63,75.65,75.55,75.59,17100.0,52.0912,52.105,52.0361,52.0637,17100.0
2007-03-21 13:30:00,75.6,75.74,75.57,75.74,18000.0,52.0706,52.167,52.0499,52.167,18000.0
2007-03-21 13:40:00,75.74,75.77,75.71,75.76,14400.0,52.167,52.1877,52.1464,52.1808,14400.0
2007-03-21 13:50:00,75.77,75.84,75.72,75.84,12900.0,52.1877,52.2359,52.1532,52.2359,12900.0
2007-03-21 14:00:00,75.81,75.81,75.68,75.75,5800.0,52.2152,52.2152,52.1257,52.1739,5800.0
2007-03-21 14:10:00,75.75,76.1,75.75,75.99,50200.0,52.1739,52.415,52.1739,52.3392,50200.0
2007-03-21 14:20:00,75.99,76.45,75.99,76.25,118800.0,52.3392,52.656,52.3392,52.5183,118800.0
2007-03-21 14:30:00,76.26,76.33,75.94,76.05,26300.0,52.5252,52.5734,52.3048,52.3805,26300.0
2007-03-21 14:40:00,76.05,76.51,76.05,76.45,33000.0,52.3805,52.6974,52.3805,52.656,33000.0
2007-03-21 14:50:00,76.47,76.82,76.38,76.81,37200.0,52.6698,52.9109,52.6078,52.904,37200.0
2007-03-21 15:00:00,76.81,76.99,76.73,76.74,78000.0,52.904,53.028,52.8489,52.8558,78000.0
2007-03-21 15:10:00,76.72,76.74,76.33,76.37,55600.0,52.842,52.8558,52.5734,52.6009,55600.0
2007-03-21 15:20:00,76.33,76.41,76.26,76.29,19700.0,52.5734,52.6285,52.5252,52.5458,19700.0
2007-03-21 15:30:00,76.29,76.41,76.14,76.38,34700.0,52.5458,52.6285,52.4425,52.6078,34700.0
2007-03-21 15:40:00,76.39,76.53,76.37,76.53,21700.0,52.6147,52.7111,52.6009,52.7111,21700.0
2007-03-21 15:50:00,76.53,76.57,76.34,76.5,61000.0,52.7111,52.7387,52.5803,52.6905,61000.0
2007-03-22 09:30:00,75.73,76.91,75.73,76.26,52600.0,52.1601,52.9729,52.1601,52.5252,52600.0
2007-03-22 09:40:00,76.27,76.43,75.79,76.1,47600.0,52.5321,52.6423,52.2015,52.415,47600.0
2007-03-22 09:50:00,76.13,76.27,75.9,75.9,30400.0,52.4356,52.5321,52.2772,52.2772,30400.0
2007-03-22 10:00:00,75.91,76.1,75.85,75.93,27500.0,52.2841,52.415,52.2428,52.2979,27500.0
2007-03-22 10:10:00,75.93,76.08,75.87,75.88,24900.0,52.2979,52.4012,52.2566,52.2634,24900.0
2007-03-22 10:20:00,75.85,75.88,75.7,75.74,16300.0,52.2428,52.2634,52.1395,52.167,16300.0
2007-03-22 10:30:00,75.75,75.79,75.5,75.56,30900.0,52.1739,52.2015,52.0017,52.043,30900.0
2007-03-22 10:40:00,75.57,75.84,75.53,75.78,20200.0,52.0499,52.2359,52.0224,52.1946,20200.0
2007-03-22 10:50:00,75.8,75.88,75.76,75.79,12400.0,52.2083,52.2634,52.1808,52.2015,12400.0
2007-03-22 11:00:00,75.76,75.76,75.31,75.44,62500.0,52.1808,52.1808,51.8708,51.9604,62500.0
2007-03-22 11:10:00,75.46,75.51,75.37,75.43,26700.0,51.9742,52.0086,51.9122,51.9535,26700.0
2007-03-22 11:20:00,75.43,75.53,75.34,75.41,24300.0,51.9535,52.0224,51.8915,51.9397,24300.0
2007-03-22 11:30:00,75.41,75.53,75.34,75.42,22400.0,51.9397,52.0224,51.8915,51.9466,22400.0
2007-03-22 11:40:00,75.41,75.49,75.41,75.45,15700.0,51.9397,51.9948,51.9397,51.9673,15700.0
2007-03-22 11:50:00,75.45,75.56,75.4,75.56,14700.0,51.9673,52.043,51.9328,52.043,14700.0
2007-03-22 12:00:00,75.56,75.71,75.54,75.71,17100.0,52.043,52.1464,52.0293,52.1464,17100.0
2007-03-22 12:10:00,75.71,75.93,75.71,75.88,15300.0,52.1464,52.2979,52.1464,52.2634,15300.0
2007-03-22 12:20:00,75.88,75.97,75.77,75.97,15600.0,52.2634,52.3254,52.1877,52.3254,15600.0
2007-03-22 12:30:00,75.97,76.26,75.97,76.24,29400.0,52.3254,52.5252,52.3254,52.5114,29400.0
2007-03-22 12:40:00,76.24,76.29,76.1,76.26,13300.0,52.5114,52.5458,52.415,52.5252,13300.0
2007-03-22 12:50:00,76.27,76.27,76.0,76.0,8600.0,52.5321,52.5321,52.3461,52.3461,8600.0
2007-03-22 13:00:00,75.98,76.08,75.88,76.06,13000.0,52.3323,52.4012,52.2634,52.3874,13000.0
2007-03-22 13:10:00,76.05,76.05,75.91,75.91,3900.0,52.3805,52.3805,52.2841,52.2841,3900.0
2007-03-22 13:20:00,75.9,75.9,75.86,75.89,4800.0,52.2772,52.2772,52.2497,52.2703,4800.0
2007-03-22 13:30:00,75.9,75.9,75.71,75.75,12200.0,52.2772,52.2772,52.1464,52.1739,12200.0
2007-03-22 13:40:00,75.76,75.87,75.75,75.79,10300.0,52.1808,52.2566,52.1739,52.2015,10300.0
2007-03-22 13:50:00,75.79,75.82,75.78,75.81,3500.0,52.2015,52.2221,52.1946,52.2152,3500.0
2007-03-22 14:00:00,75.83,75.96,75.83,75.95,6000.0,52.229,52.3185,52.229,52.3117,6000.0
2007-03-22 14:10:00,75.94,76.05,75.9,75.95,9000.0,52.3048,52.3805,52.2772,52.3117,9000.0
2007-03-22 14:20:00,75.96,76.05,75.91,76.01,14100.0,52.3185,52.3805,52.2841,52.353,14100.0
2007-03-22 14:30:00,76.01,76.04,75.93,75.98,8500.0,52.353,52.3736,52.2979,52.3323,8500.0
2007-03-22 14:40:00,75.97,76.05,75.94,76.01,6200.0,52.3254,52.3805,52.3048,52.353,6200.0
2007-03-22 14:50:00,76.0,76.05,75.99,76.03,13100.0,52.3461,52.3805,52.3392,52.3668,13100.0
2007-03-22 15:00:00,76.02,76.03,75.91,75.92,12300.0,52.3599,52.3668,52.2841,52.291,12300.0
2007-03-22 15:10:00,75.92,75.96,75.86,75.92,20900.0,52.291,52.3185,52.2497,52.291,20900.0
2007-03-22 15:20:00,75.92,75.95,75.77,75.81,23500.0,52.291,52.3117,52.1877,52.2152,23500.0
2007-03-22 15:30:00,75.82,75.94,75.78,75.87,16300.0,52.2221,52.3048,52.1946,52.2566,16300.0
2007-03-22 15:40:00,75.88,76.0,75.83,76.0,17000.0,52.2634,52.3461,52.229,52.3461,17000.0
2007-03-22 15:50:00,76.0,76.1,75.86,75.99,56400.0,52.3461,52.415,52.2497,52.3392,56400.0
2007-03-23 09:30:00,76.1,76.7,76.1,76.31,47500.0,52.415,52.8282,52.415,52.5596,47500.0
2007-03-23 09:40:00,76.3,76.93,76.17,76.68,83500.0,52.5527,52.9866,52.4632,52.8145,83500.0
2007-03-23 09:50:00,76.69,76.7,76.31,76.34,31000.0,52.8213,52.8282,52.5596,52.5803,31000.0
2007-03-23 10:00:00,76.35,77.19,76.35,77.13,91200.0,52.5872,53.1657,52.5872,53.1244,91200.0
2007-03-23 10:10:00,77.14,77.34,77.03,77.07,53400.0,53.1313,53.269,53.0555,53.0831,53400.0
2007-03-23 10:20:00,77.06,77.07,76.8,77.0,39700.0,53.0762,53.0831,52.8971,53.0349,39700.0
2007-03-23 10:30:00,77.0,77.12,76.89,77.09,19400.0,53.0349,53.1175,52.9591,53.0968,19400.0
2007-03-23 10:40:00,77.04,77.06,76.96,76.98,19700.0,53.0624,53.0762,53.0073,53.0211,19700.0
2007-03-23 10:50:00,76.99,77.47,76.94,77.47,49000.0,53.028,53.3586,52.9935,53.3586,49000.0
2007-03-23 11:00:00,77.48,77.71,77.44,77.71,99600.0,53.3655,53.5239,53.3379,53.5239,99600.0
2007-03-23 11:10:00,77.71,77.8,77.41,77.46,102500.0,53.5239,53.5859,53.3173,53.3517,102500.0
2007-03-23 11:20:00,77.44,77.48,77.29,77.36,40700.0,53.3379,53.3655,53.2346,53.2828,40700.0
2007-03-23 11:30:00,77.36,77.47,77.31,77.46,24100.0,53.2828,53.3586,53.2484,53.3517,24100.0
2007-03-23 11:40:00,77.44,77.48,77.35,77.48,26600.0,53.3379,53.3655,53.2759,53.3655,26600.0
2007-03-23 11:50:00,77.48,77.48,77.35,77.36,18000.0,53.3655,53.3655,53.2759,53.2828,18000.0
2007-03-23 12:00:00,77.36,77.55,77.36,77.54,29200.0,53.2828,53.4137,53.2828,53.4068,29200.0
2007-03-23 12:10:00,77.54,77.67,77.5,77.63,23600.0,53.4068,53.4963,53.3792,53.4688,23600.0
2007-03-23 12:20:00,77.63,77.7,77.55,77.69,21000.0,53.4688,53.517,53.4137,53.5101,21000.0
2007-03-23 12:30:00,77.69,77.69,77.56,77.57,16000.0,53.5101,53.5101,53.4206,53.4275,16000.0
2007-03-23 12:40:00,77.57,77.57,77.47,77.47,23000.0,53.4275,53.4275,53.3586,53.3586,23000.0
2007-03-23 12:50:00,77.47,77.52,77.4,77.5,40200.0,53.3586,53.393,53.3104,53.3792,40200.0
2007-03-23 13:00:00,77.49,77.54,77.41,77.52,43100.0,53.3724,53.4068,53.3173,53.393,43100.0
2007-03-23 13:10:00,77.55,77.61,77.39,77.6,43700.0,53.4137,53.455,53.3035,53.4481,43700.0
2007-03-23 13:20:00,77.6,77.65,77.58,77.59,11200.0,53.4481,53.4826,53.4343,53.4412,11200.0
2007-03-23 13:30:00,77.59,77.66,77.54,77.55,32400.0,53.4412,53.4894,53.4068,53.4137,32400.0
2007-03-23 13:40:00,77.55,77.65,77.52,77.62,12600.0,53.4137,53.4826,53.393,53.4619,12600.0
2007-03-23 13:50:00,77.62,77.64,77.47,77.47,21100.0,53.4619,53.4757,53.3586,53.3586,21100.0
2007-03-23 14:00:00,77.47,77.61,77.46,77.57,25400.0,53.3586,53.455,53.3517,53.4275,25400.0
2007-03-23 14:10:00,77.55,77.61,77.4,77.44,40700.0,53.4137,53.455,53.3104,53.3379,40700.0
2007-03-23 14:20:00,77.44,77.59,77.4,77.57,11300.0,53.3379,53.4412,53.3104,53.4275,11300.0
2007-03-23 14:30:00,77.54,77.67,77.53,77.58,28400.0,53.4068,53.4963,53.3999,53.4343,28400.0
2007-03-23 14:40:00,77.57,77.59,77.45,77.5,31400.0,53.4275,53.4412,53.3448,53.3792,31400.0
2007-03-23 14:50:00,77.53,77.64,77.45,77.6,22500.0,53.3999,53.4757,53.3448,53.4481,22500.0
2007-03-23 15:00:00,77.59,77.67,77.5,77.65,27200.0,53.4412,53.4963,53.3792,53.4826,27200.0
2007-03-23 15:10:00,77.67,77.7,77.63,77.66,42800.0,53.4963,53.517,53.4688,53.4894,42800.0
2007-03-23 15:20:00,77.65,77.68,77.62,77.64,31400.0,53.4826,53.5032,53.4619,53.4757,31400.0
2007-03-23 15:30:00,77.64,77.68,77.55,77.55,30400.0,53.4757,53.5032,53.4137,53.4137,30400.0
2007-03-23 15:40:00,77.56,77.59,77.5,77.55,46000.0,53.4206,53.4412,53.3792,53.4137,46000.0
2007-03-23 15:50:00,77.55,77.56,77.44,77.49,60300.0,53.4137,53.4206,53.3379,53.3724,60300.0
2007-03-26 09:30:00,77.53,78.0,77.11,77.71,19000.0,53.3999,53.7236,53.1106,53.5239,19000.0
2007-03-26 09:40:00,77.72,77.84,77.41,77.63,34400.0,53.5308,53.6134,53.3173,53.4688,34400.0
2007-03-26 09:50:00,77.63,77.66,77.32,77.38,21200.0,53.4688,53.4894,53.2553,53.2966,21200.0
2007-03-26 10:00:00,77.35,77.35,76.32,76.49,74000.0,53.2759,53.2759,52.5665,52.6836,74000.0
2007-03-26 10:10:00,76.52,76.83,76.48,76.73,42200.0,52.7042,52.9178,52.6767,52.8489,42200.0
2007-03-26 10:20:00,76.69,76.73,76.47,76.53,40600.0,52.8213,52.8489,52.6698,52.7111,40600.0
2007-03-26 10:30:00,76.53,76.84,76.44,76.83,64300.0,52.7111,52.9247,52.6491,52.9178,64300.0
2007-03-26 10:40:00,76.85,76.97,76.81,76.97,30800.0,52.9315,53.0142,52.904,53.0142,30800.0
2007-03-26 10:50:00,76.97,77.11,76.87,77.11,38400.0,53.0142,53.1106,52.9453,53.1106,38400.0
2007-03-26 11:00:00,77.07,77.15,76.84,77.09,56300.0,53.0831,53.1382,52.9247,53.0968,56300.0
2007-03-26 11:10:00,77.09,77.16,76.91,76.92,27300.0,53.0968,53.1451,52.9729,52.9798,27300.0
2007-03-26 11:20:00,76.92,77.2,76.92,76.96,15800.0,52.9798,53.1726,52.9798,53.0073,15800.0
2007-03-26 11:30:00,76.94,77.08,76.83,77.08,12400.0,52.9935,53.09,52.9178,53.09,12400.0
2007-03-26 11:40:00,77.07,77.1,77.02,77.05,9900.0,53.0831,53.1037,53.0486,53.0693,9900.0
2007-03-26 11:50:00,77.07,77.13,77.05,77.09,6600.0,53.0831,53.1244,53.0693,53.0968,6600.0
2007-03-26 12:00:00,77.1,77.28,77.1,77.23,20300.0,53.1037,53.2277,53.1037,53.1933,20300.0
2007-03-26 12:10:00,77.22,77.28,77.17,77.28,20800.0,53.1864,53.2277,53.1519,53.2277,20800.0
2007-03-26 12:20:00,77.28,77.28,77.18,77.19,20500.0,53.2277,53.2277,53.1588,53.1657,20500.0
2007-03-26 12:30:00,77.2,77.2,77.15,77.16,15500.0,53.1726,53.1726,53.1382,53.1451,15500.0
2007-03-26 12:40:00,77.16,77.16,77.09,77.1,10200.0,53.1451,53.1451,53.0968,53.1037,10200.0
2007-03-26 12:50:00,77.09,77.1,77.06,77.06,9000.0,53.0968,53.1037,53.0762,53.0762,9000.0
2007-03-26 13:00:00,77.07,77.07,76.8,76.82,24800.0,53.0831,53.0831,52.8971,52.9109,24800.0
2007-03-26 13:10:00,76.82,76.95,76.79,76.94,27300.0,52.9109,53.0004,52.8902,52.9935,27300.0
2007-03-26 13:20:00,76.93,77.16,76.92,77.15,22900.0,52.9866,53.1451,52.9798,53.1382,22900.0
2007-03-26 13:30:00,77.18,77.35,77.18,77.29,53000.0,53.1588,53.2759,53.1588,53.2346,53000.0
2007-03-26 13:40:00,77.3,77.41,77.17,77.22,28200.0,53.2415,53.3173,53.1519,53.1864,28200.0
2007-03-26 13:50:00,77.22,77.22,77.15,77.17,7500.0,53.1864,53.1864,53.1382,53.1519,7500.0
2007-03-26 14:00:00,77.17,77.24,77.08,77.13,11600.0,53.1519,53.2002,53.09,53.1244,11600.0
2007-03-26 14:10:00,77.13,77.13,76.96,77.05,8600.0,53.1244,53.1244,53.0073,53.0693,8600.0
2007-03-26 14:20:00,77.07,77.08,77.03,77.07,5300.0,53.0831,53.09,53.0555,53.0831,5300.0
2007-03-26 14:30:00,77.07,77.1,76.9,76.91,10700.0,53.0831,53.1037,52.966,52.9729,10700.0
2007-03-26 14:40:00,76.9,76.99,76.86,76.95,8100.0,52.966,53.028,52.9384,53.0004,8100.0
2007-03-26 14:50:00,76.97,76.97,76.82,76.88,22800.0,53.0142,53.0142,52.9109,52.9522,22800.0
2007-03-26 15:00:00,76.85,76.92,76.78,76.79,19900.0,52.9315,52.9798,52.8833,52.8902,19900.0
2007-03-26 15:10:00,76.78,76.87,76.69,76.77,13000.0,52.8833,52.9453,52.8213,52.8764,13000.0
2007-03-26 15:20:00,76.75,76.91,76.72,76.89,12800.0,52.8627,52.9729,52.842,52.9591,12800.0
2007-03-26 15:30:00,76.88,76.98,76.86,76.91,18400.0,52.9522,53.0211,52.9384,52.9729,18400.0
2007-03-26 15:40:00,76.92,77.11,76.89,77.04,32000.0,52.9798,53.1106,52.9591,53.0624,32000.0
2007-03-26 15:50:00,77.03,77.16,76.91,77.16,47500.0,53.0555,53.1451,52.9729,53.1451,47500.0
2007-03-27 09:30:00,77.16,77.17,76.72,77.16,44600.0,53.1451,53.1519,52.842,53.1451,44600.0
2007-03-27 09:40:00,77.16,77.16,76.9,76.96,45600.0,53.1451,53.1451,52.966,53.0073,45600.0
2007-03-27 09:50:00,76.97,77.0,76.74,76.75,33400.0,53.0142,53.0349,52.8558,52.8627,33400.0
2007-03-27 10:00:00,76.75,76.85,76.52,76.52,41700.0,52.8627,52.9315,52.7042,52.7042,41700.0
2007-03-27 10:10:00,76.54,76.54,76.3,76.39,26500.0,52.718,52.718,52.5527,52.6147,26500.0
2007-03-27 10:20:00,76.36,76.4,76.21,76.33,16800.0,52.594,52.6216,52.4907,52.5734,16800.0
2007-03-27 10:30:00,76.28,76.29,76.02,76.15,31400.0,52.5389,52.5458,52.3599,52.4494,31400.0
2007-03-27 10:40:00,76.13,76.22,76.09,76.22,34900.0,52.4356,52.4976,52.4081,52.4976,34900.0
2007-03-27 10:50:00,76.22,76.25,76.19,76.2,12100.0,52.4976,52.5183,52.477,52.4838,12100.0
2007-03-27 11:00:00,76.19,76.25,76.13,76.14,20600.0,52.477,52.5183,52.4356,52.4425,20600.0
2007-03-27 11:10:00,76.13,76.15,75.95,75.95,51600.0,52.4356,52.4494,52.3117,52.3117,51600.0
2007-03-27 11:20:00,75.95,76.06,75.78,75.9,56900.0,52.3117,52.3874,52.1946,52.2772,56900.0
2007-03-27 11:30:00,75.9,76.0,75.8,75.82,23700.0,52.2772,52.3461,52.2083,52.2221,23700.0
2007-03-27 11:40:00,75.82,75.94,75.72,75.76,45200.0,52.2221,52.3048,52.1532,52.1808,45200.0
2007-03-27 11:50:00,75.76,75.82,75.72,75.74,23300.0,52.1808,52.2221,52.1532,52.167,23300.0
2007-03-27 12:00:00,75.74,75.85,75.65,75.85,46900.0,52.167,52.2428,52.105,52.2428,46900.0
2007-03-27 12:10:00,75.87,75.97,75.81,75.84,11700.0,52.2566,52.3254,52.2152,52.2359,11700.0
2007-03-27 12:20:00,75.84,75.84,75.73,75.79,11300.0,52.2359,52.2359,52.1601,52.2015,11300.0
2007-03-27 12:30:00,75.79,75.91,75.78,75.9,10400.0,52.2015,52.2841,52.1946,52.2772,10400.0
2007-03-27 12:40:00,75.9,75.91,75.87,75.88,6300.0,52.2772,52.2841,52.2566,52.2634,6300.0
2007-03-27 12:50:00,75.88,75.99,75.88,75.98,8900.0,52.2634,52.3392,52.2634,52.3323,8900.0
2007-03-27 13:00:00,75.98,75.99,75.88,75.91,14700.0,52.3323,52.3392,52.2634,52.2841,14700.0
2007-03-27 13:10:00,75.9,75.92,75.69,75.7,36000.0,52.2772,52.291,52.1326,52.1395,36000.0
2007-03-27 13:20:00,75.71,75.72,75.52,75.54,113900.0,52.1464,52.1532,52.0155,52.0293,113900.0
2007-03-27 13:30:00,75.54,75.54,75.41,75.42,60000.0,52.0293,52.0293,51.9397,51.9466,60000.0
2007-03-27 13:40:00,75.42,75.55,75.36,75.55,28700.0,51.9466,52.0361,51.9053,52.0361,28700.0
2007-03-27 13:50:00,75.55,75.55,75.4,75.44,66000.0,52.0361,52.0361,51.9328,51.9604,66000.0
2007-03-27 14:00:00,75.42,75.44,75.23,75.37,86700.0,51.9466,51.9604,51.8157,51.9122,86700.0
2007-03-27 14:10:00,75.35,75.43,75.21,75.42,64100.0,51.8984,51.9535,51.802,51.9466,64100.0
2007-03-27 14:20:00,75.43,75.54,75.39,75.51,57600.0,51.9535,52.0293,51.9259,52.0086,57600.0
2007-03-27 14:30:00,75.51,75.66,75.45,75.63,24200.0,52.0086,52.1119,51.9673,52.0912,24200.0
2007-03-27 14:40:00,75.62,75.79,75.56,75.58,32100.0,52.0844,52.2015,52.043,52.0568,32100.0
2007-03-27 14:50:00,75.58,75.6,75.44,75.55,31400.0,52.0568,52.0706,51.9604,52.0361,31400.0
2007-03-27 15:00:00,75.55,75.93,75.55,75.93,42700.0,52.0361,52.2979,52.0361,52.2979,42700.0
2007-03-27 15:10:00,75.93,75.97,75.81,75.81,15900.0,52.2979,52.3254,52.2152,52.2152,15900.0
2007-03-27 15:20:00,75.79,75.94,75.67,75.9,37900.0,52.2015,52.3048,52.1188,52.2772,37900.0
2007-03-27 15:30:00,75.91,76.0,75.85,75.85,36500.0,52.2841,52.3461,52.2428,52.2428,36500.0
2007-03-27 15:40:00,75.85,75.85,75.67,75.7,47900.0,52.2428,52.2428,52.1188,52.1395,47900.0
2007-03-27 15:50:00,75.7,75.89,75.67,75.84,52300.0,52.1395,52.2703,52.1188,52.2359,52300.0
2007-03-28 09:30:00,77.0,77.0,76.01,76.44,251500.0,53.0349,53.0349,52.353,52.6491,251500.0
2007-03-28 09:40:00,76.43,76.65,76.4,76.51,148400.0,52.6423,52.7938,52.6216,52.6974,148400.0
2007-03-28 09:50:00,76.51,76.53,76.33,76.4,83600.0,52.6974,52.7111,52.5734,52.6216,83600.0
2007-03-28 10:00:00,76.4,76.52,76.33,76.41,108500.0,52.6216,52.7042,52.5734,52.6285,108500.0
2007-03-28 10:10:00,76.41,76.52,76.39,76.47,54700.0,52.6285,52.7042,52.6147,52.6698,54700.0
2007-03-28 10:20:00,76.48,76.5,76.42,76.43,28100.0,52.6767,52.6905,52.6354,52.6423,28100.0
2007-03-28 10:30:00,76.42,76.42,75.93,76.04,153300.0,52.6354,52.6354,52.2979,52.3736,153300.0
2007-03-28 10:40:00,76.04,76.16,75.46,75.57,135200.0,52.3736,52.4563,51.9742,52.0499,135200.0
2007-03-28 10:50:00,75.56,75.97,75.55,75.8,140400.0,52.043,52.3254,52.0361,52.2083,140400.0
2007-03-28 11:00:00,75.81,76.09,75.59,76.07,74800.0,52.2152,52.4081,52.0637,52.3943,74800.0
2007-03-28 11:10:00,76.06,76.5,76.03,76.29,137700.0,52.3874,52.6905,52.3668,52.5458,137700.0
2007-03-28 11:20:00,76.28,76.3,75.97,76.0,61900.0,52.5389,52.5527,52.3254,52.3461,61900.0
2007-03-28 11:30:00,75.98,76.08,75.78,75.84,43400.0,52.3323,52.4012,52.1946,52.2359,43400.0
2007-03-28 11:40:00,75.81,76.0,75.8,75.97,11900.0,52.2152,52.3461,52.2083,52.3254,11900.0
2007-03-28 11:50:00,75.98,76.08,75.96,76.0,21400.0,52.3323,52.4012,52.3185,52.3461,21400.0
2007-03-28 12:00:00,75.99,76.2,75.99,76.14,34500.0,52.3392,52.4838,52.3392,52.4425,34500.0
2007-03-28 12:10:00,76.13,76.24,76.01,76.21,52500.0,52.4356,52.5114,52.353,52.4907,52500.0
2007-03-28 12:20:00,76.23,76.27,76.0,76.02,58400.0,52.5045,52.5321,52.3461,52.3599,58400.0
2007-03-28 12:30:00,76.02,76.06,75.64,75.89,62200.0,52.3599,52.3874,52.0981,52.2703,62200.0
2007-03-28 12:40:00,75.84,76.0,75.74,75.97,21900.0,52.2359,52.3461,52.167,52.3254,21900.0
2007-03-28 12:50:00,75.98,76.02,75.9,75.98,34000.0,52.3323,52.3599,52.2772,52.3323,34000.0
2007-03-28 13:00:00,75.96,75.97,75.76,75.86,30900.0,52.3185,52.3254,52.1808,52.2497,30900.0
2007-03-28 13:10:00,75.84,75.98,75.82,75.87,32400.0,52.2359,52.3323,52.2221,52.2566,32400.0
2007-03-28 13:20:00,75.88,76.12,75.85,76.09,26200.0,52.2634,52.4287,52.2428,52.4081,26200.0
2007-03-28 13:30:00,76.1,76.19,76.0,76.11,58200.0,52.415,52.477,52.3461,52.4219,58200.0
2007-03-28 13:40:00,76.1,76.33,76.1,76.3,58200.0,52.415,52.5734,52.415,52.5527,58200.0
2007-03-28 13:50:00,76.26,76.33,76.13,76.14,50300.0,52.5252,52.5734,52.4356,52.4425,50300.0
2007-03-28 14:00:00,76.16,76.27,76.0,76.05,30900.0,52.4563,52.5321,52.3461,52.3805,30900.0
2007-03-28 14:10:00,76.04,76.07,75.74,75.81,91300.0,52.3736,52.3943,52.167,52.2152,91300.0
2007-03-28 14:20:00,75.81,75.87,75.72,75.84,30600.0,52.2152,52.2566,52.1532,52.2359,30600.0
2007-03-28 14:30:00,75.83,75.87,75.76,75.82,41600.0,52.229,52.2566,52.1808,52.2221,41600.0
2007-03-28 14:40:00,75.81,75.82,75.66,75.74,55100.0,52.2152,52.2221,52.1119,52.167,55100.0
2007-03-28 14:50:00,75.73,75.74,75.54,75.68,53000.0,52.1601,52.167,52.0293,52.1257,53000.0
2007-03-28 15:00:00,75.67,75.7,75.59,75.62,45400.0,52.1188,52.1395,52.0637,52.0844,45400.0
2007-03-28 15:10:00,75.61,75.63,75.31,75.42,108100.0,52.0775,52.0912,51.8708,51.9466,108100.0
2007-03-28 15:20:00,75.46,75.86,75.42,75.73,165400.0,51.9742,52.2497,51.9466,52.1601,165400.0
2007-03-28 15:30:00,75.75,76.1,75.73,75.81,207100.0,52.1739,52.415,52.1601,52.2152,207100.0
2007-03-28 15:40:00,75.81,76.19,75.81,76.1,383700.0,52.2152,52.477,52.2152,52.415,383700.0
2007-03-28 15:50:00,76.09,76.19,75.71,76.08,750100.0,52.4081,52.477,52.1464,52.4012,750100.0
2007-03-29 09:30:00,76.3,76.64,75.99,76.11,250800.0,52.5527,52.7869,52.3392,52.4219,250800.0
2007-03-29 09:40:00,76.11,76.4,75.85,76.24,131100.0,52.4219,52.6216,52.2428,52.5114,131100.0
2007-03-29 09:50:00,76.24,76.45,76.06,76.35,90100.0,52.5114,52.656,52.3874,52.5872,90100.0
2007-03-29 10:00:00,76.3,76.36,76.03,76.23,135600.0,52.5527,52.594,52.3668,52.5045,135600.0
2007-03-29 10:10:00,76.22,76.5,76.19,76.48,83400.0,52.4976,52.6905,52.477,52.6767,83400.0
2007-03-29 10:20:00,76.48,76.9,76.48,76.8,128200.0,52.6767,52.966,52.6767,52.8971,128200.0
2007-03-29 10:30:00,76.8,76.97,76.74,76.94,70700.0,52.8971,53.0142,52.8558,52.9935,70700.0
2007-03-29 10:40:00,76.94,77.01,76.52,76.53,112600.0,52.9935,53.0417,52.7042,52.7111,112600.0
2007-03-29 10:50:00,76.53,76.65,76.48,76.6,45100.0,52.7111,52.7938,52.6767,52.7594,45100.0
2007-03-29 11:00:00,76.58,76.6,76.2,76.28,60300.0,52.7456,52.7594,52.4838,52.5389,60300.0
2007-03-29 11:10:00,76.28,76.36,75.99,76.36,84000.0,52.5389,52.594,52.3392,52.594,84000.0
2007-03-29 11:20:00,76.39,76.4,76.28,76.32,27400.0,52.6147,52.6216,52.5389,52.5665,27400.0
2007-03-29 11:30:00,76.31,76.35,76.22,76.27,40700.0,52.5596,52.5872,52.4976,52.5321,40700.0
2007-03-29 11:40:00,76.28,76.31,76.22,76.22,35100.0,52.5389,52.5596,52.4976,52.4976,35100.0
2007-03-29 11:50:00,76.21,76.29,75.92,75.94,82900.0,52.4907,52.5458,52.291,52.3048,82900.0
2007-03-29 12:00:00,75.97,76.07,75.95,76.0,30300.0,52.3254,52.3943,52.3117,52.3461,30300.0
2007-03-29 12:10:00,75.98,76.0,75.81,75.99,31400.0,52.3323,52.3461,52.2152,52.3392,31400.0
2007-03-29 12:20:00,75.99,76.09,75.93,75.94,29400.0,52.3392,52.4081,52.2979,52.3048,29400.0
2007-03-29 12:30:00,75.94,75.96,75.77,75.82,56800.0,52.3048,52.3185,52.1877,52.2221,56800.0
2007-03-29 12:40:00,75.82,76.04,75.75,76.03,33100.0,52.2221,52.3736,52.1739,52.3668,33100.0
2007-03-29 12:50:00,76.03,76.08,75.75,75.8,42900.0,52.3668,52.4012,52.1739,52.2083,42900.0
2007-03-29 13:00:00,75.8,76.1,75.73,76.05,51500.0,52.2083,52.415,52.1601,52.3805,51500.0
2007-03-29 13:10:00,76.06,76.06,75.8,75.81,15900.0,52.3874,52.3874,52.2083,52.2152,15900.0
2007-03-29 13:20:00,75.82,75.87,75.74,75.86,14700.0,52.2221,52.2566,52.167,52.2497,14700.0
2007-03-29 13:30:00,75.86,76.05,75.86,76.01,21700.0,52.2497,52.3805,52.2497,52.353,21700.0
2007-03-29 13:40:00,75.98,76.04,75.91,75.93,22100.0,52.3323,52.3736,52.2841,52.2979,22100.0
2007-03-29 13:50:00,75.93,75.93,75.65,75.75,43500.0,52.2979,52.2979,52.105,52.1739,43500.0
2007-03-29 14:00:00,75.75,75.75,75.41,75.51,39500.0,52.1739,52.1739,51.9397,52.0086,39500.0
2007-03-29 14:10:00,75.52,75.68,75.43,75.67,35600.0,52.0155,52.1257,51.9535,52.1188,35600.0
2007-03-29 14:20:00,75.68,76.03,75.68,76.03,43900.0,52.1257,52.3668,52.1257,52.3668,43900.0
2007-03-29 14:30:00,76.01,76.06,75.95,76.06,62600.0,52.353,52.3874,52.3117,52.3874,62600.0
2007-03-29 14:40:00,76.06,76.23,76.0,76.15,42700.0,52.3874,52.5045,52.3461,52.4494,42700.0
2007-03-29 14:50:00,76.16,76.21,76.12,76.2,29700.0,52.4563,52.4907,52.4287,52.4838,29700.0
2007-03-29 15:00:00,76.21,76.25,76.08,76.18,30200.0,52.4907,52.5183,52.4012,52.4701,30200.0
2007-03-29 15:10:00,76.19,76.27,76.16,76.21,21400.0,52.477,52.5321,52.4563,52.4907,21400.0
2007-03-29 15:20:00,76.2,76.36,76.15,76.35,37600.0,52.4838,52.594,52.4494,52.5872,37600.0
2007-03-29 15:30:00,76.35,76.39,76.16,76.22,50900.0,52.5872,52.6147,52.4563,52.4976,50900.0
2007-03-29 15:40:00,76.21,76.22,76.07,76.14,144500.0,52.4907,52.4976,52.3943,52.4425,144500.0
2007-03-29 15:50:00,76.13,76.23,75.97,76.06,143100.0,52.4356,52.5045,52.3254,52.3874,143100.0
2007-03-30 09:30:00,76.05,76.13,75.88,76.13,41400.0,52.3805,52.4356,52.2634,52.4356,41400.0
2007-03-30 09:40:00,76.15,77.06,76.07,76.81,160000.0,52.4494,53.0762,52.3943,52.904,160000.0
2007-03-30 09:50:00,76.83,76.99,76.59,76.7,70600.0,52.9178,53.028,52.7525,52.8282,70600.0
2007-03-30 10:00:00,76.71,76.95,76.59,76.59,38500.0,52.8351,53.0004,52.7525,52.7525,38500.0
2007-03-30 10:10:00,76.56,76.63,76.16,76.2,47800.0,52.7318,52.78,52.4563,52.4838,47800.0
2007-03-30 10:20:00,76.19,76.51,76.16,76.47,42600.0,52.477,52.6974,52.4563,52.6698,42600.0
2007-03-30 10:30:00,76.45,76.52,76.38,76.49,18500.0,52.656,52.7042,52.6078,52.6836,18500.0
2007-03-30 10:40:00,76.48,76.66,76.48,76.65,35000.0,52.6767,52.8007,52.6767,52.7938,35000.0
2007-03-30 10:50:00,76.64,76.8,76.57,76.61,74000.0,52.7869,52.8971,52.7387,52.7662,74000.0
2007-03-30 11:00:00,76.6,76.74,76.59,76.71,20500.0,52.7594,52.8558,52.7525,52.8351,20500.0
2007-03-30 11:10:00,76.7,76.77,76.57,76.65,49900.0,52.8282,52.8764,52.7387,52.7938,49900.0
2007-03-30 11:20:00,76.66,76.72,76.45,76.48,40800.0,52.8007,52.842,52.656,52.6767,40800.0
2007-03-30 11:30:00,76.47,76.47,76.11,76.13,53200.0,52.6698,52.6698,52.4219,52.4356,53200.0
2007-03-30 11:40:00,76.12,76.12,75.61,75.83,68900.0,52.4287,52.4287,52.0775,52.229,68900.0
2007-03-30 11:50:00,75.83,76.37,75.83,76.16,48400.0,52.229,52.6009,52.229,52.4563,48400.0
2007-03-30 12:00:00,76.15,76.23,75.95,76.07,48100.0,52.4494,52.5045,52.3117,52.3943,48100.0
2007-03-30 12:10:00,76.1,76.1,75.72,75.88,33800.0,52.415,52.415,52.1532,52.2634,33800.0
2007-03-30 12:20:00,75.89,76.05,75.87,76.01,22400.0,52.2703,52.3805,52.2566,52.353,22400.0
2007-03-30 12:30:00,76.03,76.13,75.96,76.02,24700.0,52.3668,52.4356,52.3185,52.3599,24700.0
2007-03-30 12:40:00,76.04,76.13,75.97,76.01,24000.0,52.3736,52.4356,52.3254,52.353,24000.0
2007-03-30 12:50:00,76.0,76.0,75.9,75.91,14300.0,52.3461,52.3461,52.2772,52.2841,14300.0
2007-03-30 13:00:00,75.91,76.13,75.9,76.09,37200.0,52.2841,52.4356,52.2772,52.4081,37200.0
2007-03-30 13:10:00,76.08,76.14,75.93,76.1,33400.0,52.4012,52.4425,52.2979,52.415,33400.0
2007-03-30 13:20:00,76.12,76.22,76.1,76.17,15700.0,52.4287,52.4976,52.415,52.4632,15700.0
2007-03-30 13:30:00,76.18,76.44,76.18,76.42,26600.0,52.4701,52.6491,52.4701,52.6354,26600.0
2007-03-30 13:40:00,76.4,76.5,76.32,76.33,31800.0,52.6216,52.6905,52.5665,52.5734,31800.0
2007-03-30 13:50:00,76.33,76.33,76.18,76.18,14000.0,52.5734,52.5734,52.4701,52.4701,14000.0
2007-03-30 14:00:00,76.18,76.25,76.16,76.16,9500.0,52.4701,52.5183,52.4563,52.4563,9500.0
2007-03-30 14:10:00,76.17,76.21,76.11,76.2,25500.0,52.4632,52.4907,52.4219,52.4838,25500.0
2007-03-30 14:20:00,76.18,76.29,76.18,76.29,22100.0,52.4701,52.5458,52.4701,52.5458,22100.0
2007-03-30 14:30:00,76.29,76.29,76.14,76.26,34100.0,52.5458,52.5458,52.4425,52.5252,34100.0
2007-03-30 14:40:00,76.26,76.26,76.03,76.25,67500.0,52.5252,52.5252,52.3668,52.5183,67500.0
2007-03-30 14:50:00,76.23,76.25,76.15,76.19,17900.0,52.5045,52.5183,52.4494,52.477,17900.0
2007-03-30 15:00:00,76.17,76.18,76.15,76.15,15300.0,52.4632,52.4701,52.4494,52.4494,15300.0
2007-03-30 15:10:00,76.15,76.17,75.95,76.02,41900.0,52.4494,52.4632,52.3117,52.3599,41900.0
2007-03-30 15:20:00,76.02,76.02,75.77,75.79,48000.0,52.3599,52.3599,52.1877,52.2015,48000.0
2007-03-30 15:30:00,75.81,75.81,75.54,75.6,81700.0,52.2152,52.2152,52.0293,52.0706,81700.0
2007-03-30 15:40:00,75.6,75.73,75.55,75.73,82800.0,52.0706,52.1601,52.0361,52.1601,82800.0
2007-03-30 15:50:00,75.71,75.73,75.56,75.71,113500.0,52.1464,52.1601,52.043,52.1464,113500.0
2007-04-02 09:30:00,75.87,76.87,75.76,76.58,63800.0,52.2566,52.9453,52.1808,52.7456,63800.0
2007-04-02 09:40:00,76.58,77.5,76.58,76.81,215900.0,52.7456,53.3792,52.7456,52.904,215900.0
2007-04-02 09:50:00,76.83,77.1,76.83,77.1,71300.0,52.9178,53.1037,52.9178,53.1037,71300.0
2007-04-02 10:00:00,77.09,77.1,76.57,76.66,89300.0,53.0968,53.1037,52.7387,52.8007,89300.0
2007-04-02 10:10:00,76.63,76.91,76.59,76.9,45900.0,52.78,52.9729,52.7525,52.966,45900.0
2007-04-02 10:20:00,76.87,77.01,76.77,76.95,52900.0,52.9453,53.0417,52.8764,53.0004,52900.0
2007-04-02 10:30:00,76.96,77.08,76.94,77.08,50300.0,53.0073,53.09,52.9935,53.09,50300.0
2007-04-02 10:40:00,77.1,77.12,76.92,77.07,45800.0,53.1037,53.1175,52.9798,53.0831,45800.0
2007-04-02 10:50:00,77.09,77.11,76.94,77.0,77300.0,53.0968,53.1106,52.9935,53.0349,77300.0
2007-04-02 11:00:00,77.0,77.07,76.9,76.97,23600.0,53.0349,53.0831,52.966,53.0142,23600.0
2007-04-02 11:10:00,76.96,77.05,76.95,77.02,22200.0,53.0073,53.0693,53.0004,53.0486,22200.0
2007-04-02 11:20:00,77.01,77.05,77.01,77.02,19700.0,53.0417,53.0693,53.0417,53.0486,19700.0
2007-04-02 11:30:00,77.02,77.1,77.02,77.1,29800.0,53.0486,53.1037,53.0486,53.1037,29800.0
2007-04-02 11:40:00,77.1,77.11,77.08,77.09,45200.0,53.1037,53.1106,53.09,53.0968,45200.0
2007-04-02 11:50:00,77.09,77.26,77.06,77.24,45900.0,53.0968,53.2139,53.0762,53.2002,45900.0
2007-04-02 12:00:00,77.24,77.65,77.24,77.62,164600.0,53.2002,53.4826,53.2002,53.4619,164600.0
2007-04-02 12:10:00,77.65,77.68,77.49,77.55,49700.0,53.4826,53.5032,53.3724,53.4137,49700.0
2007-04-02 12:20:00,77.55,77.6,77.52,77.6,37000.0,53.4137,53.4481,53.393,53.4481,37000.0
2007-04-02 12:30:00,77.6,77.6,77.5,77.59,48000.0,53.4481,53.4481,53.3792,53.4412,48000.0
2007-04-02 12:40:00,77.58,77.6,77.56,77.59,27500.0,53.4343,53.4481,53.4206,53.4412,27500.0
2007-04-02 12:50:00,77.59,77.61,77.47,77.53,45200.0,53.4412,53.455,53.3586,53.3999,45200.0
2007-04-02 13:00:00,77.54,77.58,77.52,77.55,25200.0,53.4068,53.4343,53.393,53.4137,25200.0
2007-04-02 13:10:00,77.55,77.56,77.4,77.51,44700.0,53.4137,53.4206,53.3104,53.3861,44700.0
2007-04-02 13:20:00,77.51,77.59,77.5,77.54,36500.0,53.3861,53.4412,53.3792,53.4068,36500.0
2007-04-02 13:30:00,77.55,77.58,77.38,77.42,34400.0,53.4137,53.4343,53.2966,53.3241,34400.0
2007-04-02 13:40:00,77.42,77.5,77.38,77.48,25600.0,53.3241,53.3792,53.2966,53.3655,25600.0
2007-04-02 13:50:00,77.48,77.53,77.47,77.48,31200.0,53.3655,53.3999,53.3586,53.3655,31200.0
2007-04-02 14:00:00,77.48,77.49,77.28,77.28,45500.0,53.3655,53.3724,53.2277,53.2277,45500.0
2007-04-02 14:10:00,77.29,77.51,77.11,77.47,59800.0,53.2346,53.3861,53.1106,53.3586,59800.0
2007-04-02 14:20:00,77.47,77.67,77.46,77.47,61300.0,53.3586,53.4963,53.3517,53.3586,61300.0
2007-04-02 14:30:00,77.47,77.52,77.41,77.43,29900.0,53.3586,53.393,53.3173,53.331,29900.0
2007-04-02 14:40:00,77.42,77.6,77.39,77.44,30900.0,53.3241,53.4481,53.3035,53.3379,30900.0
2007-04-02 14:50:00,77.44,77.44,77.38,77.4,22000.0,53.3379,53.3379,53.2966,53.3104,22000.0
2007-04-02 15:00:00,77.4,77.46,77.38,77.39,54600.0,53.3104,53.3517,53.2966,53.3035,54600.0
2007-04-02 15:10:00,77.39,77.65,77.39,77.62,65700.0,53.3035,53.4826,53.3035,53.4619,65700.0
2007-04-02 15:20:00,77.61,77.7,77.58,77.67,38900.0,53.455,53.517,53.4343,53.4963,38900.0
2007-04-02 15:30:00,77.68,77.69,77.4,77.4,170500.0,53.5032,53.5101,53.3104,53.3104,170500.0
2007-04-02 15:40:00,77.39,77.4,77.2,77.21,148900.0,53.3035,53.3104,53.1726,53.1795,148900.0
2007-04-02 15:50:00,77.21,77.23,77.01,77.04,311000.0,53.1795,53.1933,53.0417,53.0624,311000.0
2007-04-03 09:30:00,77.66,77.7,77.16,77.7,39100.0,53.4894,53.517,53.1451,53.517,39100.0
2007-04-03 09:40:00,77.68,77.69,77.59,77.67,29200.0,53.5032,53.5101,53.4412,53.4963,29200.0
2007-04-03 09:50:00,77.69,77.94,77.69,77.87,61200.0,53.5101,53.6823,53.5101,53.6341,61200.0
2007-04-03 10:00:00,77.9,77.98,77.85,77.92,102000.0,53.6547,53.7098,53.6203,53.6685,102000.0
2007-04-03 10:10:00,77.94,78.0,77.81,78.0,36600.0,53.6823,53.7236,53.5928,53.7236,36600.0
2007-04-03 10:20:00,77.99,78.08,77.94,78.08,43700.0,53.7167,53.7787,53.6823,53.7787,43700.0
2007-04-03 10:30:00,78.08,78.3,78.06,78.3,54100.0,53.7787,53.9303,53.7649,53.9303,54100.0
2007-04-03 10:40:00,78.3,78.51,78.25,78.51,69700.0,53.9303,54.0749,53.8958,54.0749,69700.0
2007-04-03 10:50:00,78.51,78.6,78.29,78.32,39900.0,54.0749,54.1369,53.9234,53.944,39900.0
2007-04-03 11:00:00,78.3,78.52,78.28,78.52,42400.0,53.9303,54.0818,53.9165,54.0818,42400.0
2007-04-03 11:10:00,78.52,78.56,78.27,78.28,35900.0,54.0818,54.1093,53.9096,53.9165,35900.0
2007-04-03 11:20:00,78.29,78.37,78.27,78.36,17200.0,53.9234,53.9785,53.9096,53.9716,17200.0
2007-04-03 11:30:00,78.36,78.36,78.13,78.16,19300.0,53.9716,53.9716,53.8132,53.8338,19300.0
2007-04-03 11:40:00,78.14,78.31,78.14,78.3,12500.0,53.82,53.9371,53.82,53.9303,12500.0
2007-04-03 11:50:00,78.32,78.39,78.3,78.39,13400.0,53.944,53.9922,53.9303,53.9922,13400.0
2007-04-03 12:00:00,78.38,78.39,78.27,78.28,13000.0,53.9854,53.9922,53.9096,53.9165,13000.0
2007-04-03 12:10:00,78.27,78.34,78.2,78.23,23400.0,53.9096,53.9578,53.8614,53.882,23400.0
2007-04-03 12:20:00,78.22,78.23,78.17,78.23,12400.0,53.8751,53.882,53.8407,53.882,12400.0
2007-04-03 12:30:00,78.23,78.53,78.22,78.52,29500.0,53.882,54.0887,53.8751,54.0818,29500.0
2007-04-03 12:40:00,78.53,78.53,78.38,78.42,32100.0,54.0887,54.0887,53.9854,54.0129,32100.0
2007-04-03 12:50:00,78.41,78.41,78.35,78.37,17600.0,54.006,54.006,53.9647,53.9785,17600.0
2007-04-03 13:00:00,78.36,78.42,78.28,78.42,16800.0,53.9716,54.0129,53.9165,54.0129,16800.0
2007-04-03 13:10:00,78.42,78.46,78.37,78.46,14300.0,54.0129,54.0405,53.9785,54.0405,14300.0
2007-04-03 13:20:00,78.48,78.49,78.42,78.43,11800.0,54.0542,54.0611,54.0129,54.0198,11800.0
2007-04-03 13:30:00,78.43,78.44,78.23,78.24,13200.0,54.0198,54.0267,53.882,53.8889,13200.0
2007-04-03 13:40:00,78.23,78.4,78.23,78.32,25000.0,53.882,53.9991,53.882,53.944,25000.0
2007-04-03 13:50:00,78.33,78.36,78.27,78.34,8300.0,53.9509,53.9716,53.9096,53.9578,8300.0
2007-04-03 14:00:00,78.32,78.32,78.29,78.31,22400.0,53.944,53.944,53.9234,53.9371,22400.0
2007-04-03 14:10:00,78.3,78.36,78.27,78.29,29000.0,53.9303,53.9716,53.9096,53.9234,29000.0
2007-04-03 14:20:00,78.29,78.47,78.29,78.41,46800.0,53.9234,54.0473,53.9234,54.006,46800.0
2007-04-03 14:30:00,78.41,78.45,78.25,78.39,39900.0,54.006,54.0336,53.8958,53.9922,39900.0
2007-04-03 14:40:00,78.39,78.39,78.3,78.34,24000.0,53.9922,53.9922,53.9303,53.9578,24000.0
2007-04-03 14:50:00,78.32,78.39,78.27,78.29,28500.0,53.944,53.9922,53.9096,53.9234,28500.0
2007-04-03 15:00:00,78.29,78.44,78.26,78.44,11700.0,53.9234,54.0267,53.9027,54.0267,11700.0
2007-04-03 15:10:00,78.45,78.47,78.41,78.44,24100.0,54.0336,54.0473,54.006,54.0267,24100.0
2007-04-03 15:20:00,78.44,78.5,78.42,78.45,53500.0,54.0267,54.068,54.0129,54.0336,53500.0
2007-04-03 15:30:00,78.45,78.47,78.42,78.43,29500.0,54.0336,54.0473,54.0129,54.0198,29500.0
2007-04-03 15:40:00,78.43,78.43,78.29,78.34,48100.0,54.0198,54.0198,53.9234,53.9578,48100.0
2007-04-03 15:50:00,78.33,78.4,78.26,78.37,83100.0,53.9509,53.9991,53.9027,53.9785,83100.0
2007-04-04 09:30:00,78.38,78.45,77.86,78.42,59400.0,53.9854,54.0336,53.6272,54.0129,59400.0
2007-04-04 09:40:00,78.44,78.44,77.98,77.99,69000.0,54.0267,54.0267,53.7098,53.7167,69000.0
2007-04-04 09:50:00,77.99,78.01,77.55,77.59,136100.0,53.7167,53.7305,53.4137,53.4412,136100.0
2007-04-04 10:00:00,77.61,77.61,76.97,76.97,151600.0,53.455,53.455,53.0142,53.0142,151600.0
2007-04-04 10:10:00,76.98,77.05,76.78,76.8,190800.0,53.0211,53.0693,52.8833,52.8971,190800.0
2007-04-04 10:20:00,76.79,77.33,76.76,77.33,109500.0,52.8902,53.2621,52.8696,53.2621,109500.0
2007-04-04 10:30:00,77.34,77.45,77.05,77.05,70200.0,53.269,53.3448,53.0693,53.0693,70200.0
2007-04-04 10:40:00,77.05,77.06,76.83,76.89,85600.0,53.0693,53.0762,52.9178,52.9591,85600.0
2007-04-04 10:50:00,76.88,77.0,76.7,76.96,111900.0,52.9522,53.0349,52.8282,53.0073,111900.0
2007-04-04 11:00:00,76.92,77.03,76.88,76.94,42300.0,52.9798,53.0555,52.9522,52.9935,42300.0
2007-04-04 11:10:00,76.94,77.03,76.88,76.92,28300.0,52.9935,53.0555,52.9522,52.9798,28300.0
2007-04-04 11:20:00,76.92,76.94,76.9,76.93,24700.0,52.9798,52.9935,52.966,52.9866,24700.0
2007-04-04 11:30:00,76.92,77.06,76.82,77.06,51600.0,52.9798,53.0762,52.9109,53.0762,51600.0
2007-04-04 11:40:00,77.05,77.23,77.04,77.19,53500.0,53.0693,53.1933,53.0624,53.1657,53500.0
2007-04-04 11:50:00,77.18,77.33,77.18,77.32,46700.0,53.1588,53.2621,53.1588,53.2553,46700.0
2007-04-04 12:00:00,77.31,77.51,77.31,77.41,56300.0,53.2484,53.3861,53.2484,53.3173,56300.0
2007-04-04 12:10:00,77.42,77.6,77.41,77.59,46600.0,53.3241,53.4481,53.3173,53.4412,46600.0
2007-04-04 12:20:00,77.59,77.59,77.47,77.52,17600.0,53.4412,53.4412,53.3586,53.393,17600.0
2007-04-04 12:30:00,77.52,77.58,77.52,77.56,13400.0,53.393,53.4343,53.393,53.4206,13400.0
2007-04-04 12:40:00,77.55,77.55,77.47,77.53,10900.0,53.4137,53.4137,53.3586,53.3999,10900.0
2007-04-04 12:50:00,77.55,77.58,77.53,77.58,10100.0,53.4137,53.4343,53.3999,53.4343,10100.0
2007-04-04 13:00:00,77.58,77.6,77.47,77.47,22000.0,53.4343,53.4481,53.3586,53.3586,22000.0
2007-04-04 13:10:00,77.47,77.53,77.45,77.53,10200.0,53.3586,53.3999,53.3448,53.3999,10200.0
2007-04-04 13:20:00,77.53,77.59,77.53,77.57,34800.0,53.3999,53.4412,53.3999,53.4275,34800.0
2007-04-04 13:30:00,77.56,77.56,77.36,77.4,25500.0,53.4206,53.4206,53.2828,53.3104,25500.0
2007-04-04 13:40:00,77.38,77.38,77.18,77.23,31000.0,53.2966,53.2966,53.1588,53.1933,31000.0
2007-04-04 13:50:00,77.22,77.25,77.18,77.25,11600.0,53.1864,53.207,53.1588,53.207,11600.0
2007-04-04 14:00:00,77.25,77.3,77.25,77.29,66100.0,53.207,53.2415,53.207,53.2346,66100.0
2007-04-04 14:10:00,77.29,77.31,77.26,77.3,27500.0,53.2346,53.2484,53.2139,53.2415,27500.0
2007-04-04 14:20:00,77.3,77.34,77.28,77.34,18000.0,53.2415,53.269,53.2277,53.269,18000.0
2007-04-04 14:30:00,77.33,77.48,77.33,77.44,23700.0,53.2621,53.3655,53.2621,53.3379,23700.0
2007-04-04 14:40:00,77.44,77.45,77.42,77.44,13700.0,53.3379,53.3448,53.3241,53.3379,13700.0
2007-04-04 14:50:00,77.44,77.44,77.39,77.39,13800.0,53.3379,53.3379,53.3035,53.3035,13800.0
2007-04-04 15:00:00,77.39,77.39,77.27,77.37,33400.0,53.3035,53.3035,53.2208,53.2897,33400.0
2007-04-04 15:10:00,77.36,77.39,77.31,77.38,29700.0,53.2828,53.3035,53.2484,53.2966,29700.0
2007-04-04 15:20:00,77.38,77.39,77.29,77.36,31300.0,53.2966,53.3035,53.2346,53.2828,31300.0
2007-04-04 15:30:00,77.37,77.46,77.37,77.39,71300.0,53.2897,53.3517,53.2897,53.3035,71300.0
2007-04-04 15:40:00,77.39,77.49,77.3,77.41,49400.0,53.3035,53.3724,53.2415,53.3173,49400.0
2007-04-04 15:50:00,77.41,77.44,77.33,77.43,135900.0,53.3173,53.3379,53.2621,53.331,135900.0
2007-04-05 09:30:00,77.4,77.57,77.4,77.4,38800.0,53.3104,53.4275,53.3104,53.3104,38800.0
2007-04-05 09:40:00,77.39,77.4,76.86,76.91,144800.0,53.3035,53.3104,52.9384,52.9729,144800.0
2007-04-05 09:50:00,76.9,77.0,76.72,76.72,63100.0,52.966,53.0349,52.842,52.842,63100.0
2007-04-05 10:00:00,76.71,76.91,76.61,76.91,76400.0,52.8351,52.9729,52.7662,52.9729,76400.0
2007-04-05 10:10:00,76.9,77.22,76.86,77.17,43400.0,52.966,53.1864,52.9384,53.1519,43400.0
2007-04-05 10:20:00,77.17,77.19,76.94,77.08,31700.0,53.1519,53.1657,52.9935,53.09,31700.0
2007-04-05 10:30:00,77.1,77.11,76.89,76.9,39200.0,53.1037,53.1106,52.9591,52.966,39200.0
2007-04-05 10:40:00,76.89,76.93,76.8,76.93,23900.0,52.9591,52.9866,52.8971,52.9866,23900.0
2007-04-05 10:50:00,76.92,77.1,76.9,77.07,29600.0,52.9798,53.1037,52.966,53.0831,29600.0
2007-04-05 11:00:00,77.08,77.1,76.99,77.0,25000.0,53.09,53.1037,53.028,53.0349,25000.0
2007-04-05 11:10:00,76.98,76.98,76.86,76.86,29100.0,53.0211,53.0211,52.9384,52.9384,29100.0
2007-04-05 11:20:00,76.86,76.87,76.78,76.87,36900.0,52.9384,52.9453,52.8833,52.9453,36900.0
2007-04-05 11:30:00,76.87,77.0,76.86,76.96,29100.0,52.9453,53.0349,52.9384,53.0073,29100.0
2007-04-05 11:40:00,76.97,77.0,76.92,76.98,22300.0,53.0142,53.0349,52.9798,53.0211,22300.0
2007-04-05 11:50:00,77.0,77.09,76.96,77.07,26600.0,53.0349,53.0968,53.0073,53.0831,26600.0
2007-04-05 12:00:00,77.07,77.22,77.07,77.09,39000.0,53.0831,53.1864,53.0831,53.0968,39000.0
2007-04-05 12:10:00,77.09,77.1,76.91,76.97,33000.0,53.0968,53.1037,52.9729,53.0142,33000.0
2007-04-05 12:20:00,76.98,77.03,76.97,76.99,19300.0,53.0211,53.0555,53.0142,53.028,19300.0
2007-04-05 12:30:00,76.99,77.04,76.94,76.94,21400.0,53.028,53.0624,52.9935,52.9935,21400.0
2007-04-05 12:40:00,76.95,77.05,76.94,77.0,21000.0,53.0004,53.0693,52.9935,53.0349,21000.0
2007-04-05 12:50:00,77.0,77.07,76.94,77.03,27300.0,53.0349,53.0831,52.9935,53.0555,27300.0
2007-04-05 13:00:00,77.03,77.05,76.98,77.0,19700.0,53.0555,53.0693,53.0211,53.0349,19700.0
2007-04-05 13:10:00,77.0,77.08,76.97,77.0,28700.0,53.0349,53.09,53.0142,53.0349,28700.0
2007-04-05 13:20:00,77.0,77.06,76.95,77.05,43300.0,53.0349,53.0762,53.0004,53.0693,43300.0
2007-04-05 13:30:00,77.04,77.16,77.03,77.05,23700.0,53.0624,53.1451,53.0555,53.0693,23700.0
2007-04-05 13:40:00,77.05,77.09,76.92,77.07,30800.0,53.0693,53.0968,52.9798,53.0831,30800.0
2007-04-05 13:50:00,77.08,77.17,77.05,77.17,35300.0,53.09,53.1519,53.0693,53.1519,35300.0
2007-04-05 14:00:00,77.17,77.18,77.1,77.12,20400.0,53.1519,53.1588,53.1037,53.1175,20400.0
2007-04-05 14:10:00,77.15,77.37,77.12,77.28,38500.0,53.1382,53.2897,53.1175,53.2277,38500.0
2007-04-05 14:20:00,77.3,77.37,77.25,77.28,31300.0,53.2415,53.2897,53.207,53.2277,31300.0
2007-04-05 14:30:00,77.3,77.36,77.28,77.32,21000.0,53.2415,53.2828,53.2277,53.2553,21000.0
2007-04-05 14:40:00,77.33,77.4,77.3,77.38,20700.0,53.2621,53.3104,53.2415,53.2966,20700.0
2007-04-05 14:50:00,77.38,77.46,77.36,77.42,60000.0,53.2966,53.3517,53.2828,53.3241,60000.0
2007-04-05 15:00:00,77.42,77.45,77.27,77.27,30600.0,53.3241,53.3448,53.2208,53.2208,30600.0
2007-04-05 15:10:00,77.28,77.31,77.16,77.26,43100.0,53.2277,53.2484,53.1451,53.2139,43100.0
2007-04-05 15:20:00,77.24,77.27,77.1,77.15,46000.0,53.2002,53.2208,53.1037,53.1382,46000.0
2007-04-05 15:30:00,77.12,77.2,77.1,77.16,48400.0,53.1175,53.1726,53.1037,53.1451,48400.0
2007-04-05 15:40:00,77.18,77.18,77.02,77.16,58900.0,53.1588,53.1588,53.0486,53.1451,58900.0
2007-04-05 15:50:00,77.16,77.23,77.08,77.2,100300.0,53.1451,53.1933,53.09,53.1726,100300.0
2007-04-09 09:30:00,77.43,77.71,77.04,77.18,68600.0,53.331,53.5239,53.0624,53.1588,68600.0
2007-04-09 09:40:00,77.17,77.18,76.81,76.92,51500.0,53.1519,53.1588,52.904,52.9798,51500.0
2007-04-09 09:50:00,76.93,76.99,76.6,76.6,49200.0,52.9866,53.028,52.7594,52.7594,49200.0
2007-04-09 10:00:00,76.61,76.66,76.01,76.03,125900.0,52.7662,52.8007,52.353,52.3668,125900.0
2007-04-09 10:10:00,76.03,76.15,76.0,76.1,88400.0,52.3668,52.4494,52.3461,52.415,88400.0
2007-04-09 10:20:00,76.1,76.45,76.1,76.42,56800.0,52.415,52.656,52.415,52.6354,56800.0
2007-04-09 10:30:00,76.44,76.5,76.42,76.45,30000.0,52.6491,52.6905,52.6354,52.656,30000.0
2007-04-09 10:40:00,76.45,76.45,76.23,76.24,29000.0,52.656,52.656,52.5045,52.5114,29000.0
2007-04-09 10:50:00,76.24,76.47,76.24,76.45,22500.0,52.5114,52.6698,52.5114,52.656,22500.0
2007-04-09 11:00:00,76.45,76.54,76.42,76.44,42100.0,52.656,52.718,52.6354,52.6491,42100.0
2007-04-09 11:10:00,76.45,76.56,76.43,76.55,38100.0,52.656,52.7318,52.6423,52.7249,38100.0
2007-04-09 11:20:00,76.56,76.6,76.55,76.56,7200.0,52.7318,52.7594,52.7249,52.7318,7200.0
2007-04-09 11:30:00,76.56,76.57,76.5,76.51,29900.0,52.7318,52.7387,52.6905,52.6974,29900.0
2007-04-09 11:40:00,76.5,76.62,76.46,76.61,43900.0,52.6905,52.7731,52.6629,52.7662,43900.0
2007-04-09 11:50:00,76.59,76.65,76.5,76.65,20700.0,52.7525,52.7938,52.6905,52.7938,20700.0
2007-04-09 12:00:00,76.65,76.72,76.64,76.64,44300.0,52.7938,52.842,52.7869,52.7869,44300.0
2007-04-09 12:10:00,76.64,76.64,76.5,76.5,5000.0,52.7869,52.7869,52.6905,52.6905,5000.0
2007-04-09 12:20:00,76.51,76.51,76.28,76.39,45100.0,52.6974,52.6974,52.5389,52.6147,45100.0
2007-04-09 12:30:00,76.41,76.48,76.32,76.44,33400.0,52.6285,52.6767,52.5665,52.6491,33400.0
2007-04-09 12:40:00,76.44,76.7,76.44,76.68,27000.0,52.6491,52.8282,52.6491,52.8145,27000.0
2007-04-09 12:50:00,76.67,76.68,76.51,76.54,13000.0,52.8076,52.8145,52.6974,52.718,13000.0
2007-04-09 13:00:00,76.54,76.73,76.54,76.72,28000.0,52.718,52.8489,52.718,52.842,28000.0
2007-04-09 13:10:00,76.72,76.72,76.56,76.56,13800.0,52.842,52.842,52.7318,52.7318,13800.0
2007-04-09 13:20:00,76.56,76.61,76.52,76.6,27200.0,52.7318,52.7662,52.7042,52.7594,27200.0
2007-04-09 13:30:00,76.6,76.69,76.6,76.66,14100.0,52.7594,52.8213,52.7594,52.8007,14100.0
2007-04-09 13:40:00,76.64,76.64,76.43,76.44,20200.0,52.7869,52.7869,52.6423,52.6491,20200.0
2007-04-09 13:50:00,76.44,76.45,76.31,76.33,31200.0,52.6491,52.656,52.5596,52.5734,31200.0
2007-04-09 14:00:00,76.33,76.34,76.18,76.27,21000.0,52.5734,52.5803,52.4701,52.5321,21000.0
2007-04-09 14:10:00,76.27,76.34,76.14,76.22,27200.0,52.5321,52.5803,52.4425,52.4976,27200.0
2007-04-09 14:20:00,76.22,76.32,76.21,76.28,13000.0,52.4976,52.5665,52.4907,52.5389,13000.0
2007-04-09 14:30:00,76.31,76.35,76.29,76.35,9400.0,52.5596,52.5872,52.5458,52.5872,9400.0
2007-04-09 14:40:00,76.35,76.37,76.25,76.25,17400.0,52.5872,52.6009,52.5183,52.5183,17400.0
2007-04-09 14:50:00,76.25,76.45,76.24,76.45,21600.0,52.5183,52.656,52.5114,52.656,21600.0
2007-04-09 15:00:00,76.46,76.46,76.4,76.46,23200.0,52.6629,52.6629,52.6216,52.6629,23200.0
2007-04-09 15:10:00,76.46,76.53,76.38,76.5,54100.0,52.6629,52.7111,52.6078,52.6905,54100.0
2007-04-09 15:20:00,76.5,76.58,76.47,76.56,27300.0,52.6905,52.7456,52.6698,52.7318,27300.0
2007-04-09 15:30:00,76.57,76.58,76.44,76.5,29500.0,52.7387,52.7456,52.6491,52.6905,29500.0
2007-04-09 15:40:00,76.5,76.52,76.36,76.36,26400.0,52.6905,52.7042,52.594,52.594,26400.0
2007-04-09 15:50:00,76.36,76.44,76.33,76.44,86000.0,52.594,52.6491,52.5734,52.6491,86000.0
2007-04-10 09:30:00,76.55,76.85,75.9,76.73,38600.0,52.7249,52.9315,52.2772,52.8489,38600.0
2007-04-10 09:40:00,76.71,77.05,76.66,77.05,43300.0,52.8351,53.0693,52.8007,53.0693,43300.0
2007-04-10 09:50:00,77.05,77.36,77.05,77.35,36800.0,53.0693,53.2828,53.0693,53.2759,36800.0
2007-04-10 10:00:00,77.34,77.38,77.11,77.29,68400.0,53.269,53.2966,53.1106,53.2346,68400.0
2007-04-10 10:10:00,77.26,77.48,77.26,77.33,50800.0,53.2139,53.3655,53.2139,53.2621,50800.0
2007-04-10 10:20:00,77.3,77.51,77.3,77.49,55000.0,53.2415,53.3861,53.2415,53.3724,55000.0
2007-04-10 10:30:00,77.49,77.69,77.47,77.62,52400.0,53.3724,53.5101,53.3586,53.4619,52400.0
2007-04-10 10:40:00,77.62,77.73,77.55,77.71,46500.0,53.4619,53.5377,53.4137,53.5239,46500.0
2007-04-10 10:50:00,77.71,77.71,77.45,77.55,31800.0,53.5239,53.5239,53.3448,53.4137,31800.0
2007-04-10 11:00:00,77.53,77.55,77.36,77.38,22400.0,53.3999,53.4137,53.2828,53.2966,22400.0
2007-04-10 11:10:00,77.36,77.42,77.32,77.42,21100.0,53.2828,53.3241,53.2553,53.3241,21100.0
2007-04-10 11:20:00,77.41,77.42,77.19,77.24,13400.0,53.3173,53.3241,53.1657,53.2002,13400.0
2007-04-10 11:30:00,77.24,77.46,77.22,77.4,22600.0,53.2002,53.3517,53.1864,53.3104,22600.0
2007-04-10 11:40:00,77.4,77.52,77.35,77.51,48400.0,53.3104,53.393,53.2759,53.3861,48400.0
2007-04-10 11:50:00,77.5,77.51,77.31,77.34,43800.0,53.3792,53.3861,53.2484,53.269,43800.0
2007-04-10 12:00:00,77.33,77.4,77.25,77.26,20800.0,53.2621,53.3104,53.207,53.2139,20800.0
2007-04-10 12:10:00,77.26,77.26,77.08,77.19,17400.0,53.2139,53.2139,53.09,53.1657,17400.0
2007-04-10 12:20:00,77.2,77.4,77.2,77.34,36500.0,53.1726,53.3104,53.1726,53.269,36500.0
2007-04-10 12:30:00,77.31,77.39,77.31,77.39,6900.0,53.2484,53.3035,53.2484,53.3035,6900.0
2007-04-10 12:40:00,77.36,77.37,77.3,77.3,10300.0,53.2828,53.2897,53.2415,53.2415,10300.0
2007-04-10 12:50:00,77.29,77.33,77.28,77.32,10400.0,53.2346,53.2621,53.2277,53.2553,10400.0
2007-04-10 13:00:00,77.32,77.33,77.24,77.25,19800.0,53.2553,53.2621,53.2002,53.207,19800.0
2007-04-10 13:10:00,77.24,77.28,77.23,77.26,12600.0,53.2002,53.2277,53.1933,53.2139,12600.0
2007-04-10 13:20:00,77.26,77.39,77.25,77.38,17800.0,53.2139,53.3035,53.207,53.2966,17800.0
2007-04-10 13:30:00,77.37,77.45,77.33,77.43,19300.0,53.2897,53.3448,53.2621,53.331,19300.0
2007-04-10 13:40:00,77.44,77.52,77.44,77.47,19600.0,53.3379,53.393,53.3379,53.3586,19600.0
2007-04-10 13:50:00,77.46,77.47,77.32,77.36,12600.0,53.3517,53.3586,53.2553,53.2828,12600.0
2007-04-10 14:00:00,77.35,77.46,77.33,77.45,16800.0,53.2759,53.3517,53.2621,53.3448,16800.0
2007-04-10 14:10:00,77.45,77.49,77.41,77.49,12700.0,53.3448,53.3724,53.3173,53.3724,12700.0
2007-04-10 14:20:00,77.49,77.59,77.48,77.57,39500.0,53.3724,53.4412,53.3655,53.4275,39500.0
2007-04-10 14:30:00,77.58,77.58,77.37,77.38,34400.0,53.4343,53.4343,53.2897,53.2966,34400.0
2007-04-10 14:40:00,77.36,77.5,77.24,77.41,45300.0,53.2828,53.3792,53.2002,53.3173,45300.0
2007-04-10 14:50:00,77.41,77.46,77.33,77.44,49800.0,53.3173,53.3517,53.2621,53.3379,49800.0
2007-04-10 15:00:00,77.44,77.44,77.36,77.42,31300.0,53.3379,53.3379,53.2828,53.3241,31300.0
2007-04-10 15:10:00,77.42,77.42,77.34,77.39,45300.0,53.3241,53.3241,53.269,53.3035,45300.0
2007-04-10 15:20:00,77.39,77.4,77.33,77.35,47000.0,53.3035,53.3104,53.2621,53.2759,47000.0
2007-04-10 15:30:00,77.36,77.46,77.33,77.43,49600.0,53.2828,53.3517,53.2621,53.331,49600.0
2007-04-10 15:40:00,77.44,77.45,77.37,77.41,55200.0,53.3379,53.3448,53.2897,53.3173,55200.0
2007-04-10 15:50:00,77.4,77.6,77.4,77.54,54100.0,53.3104,53.4481,53.3104,53.4068,54100.0
2007-04-11 09:30:00,77.95,78.21,77.88,78.01,29900.0,53.6892,53.8683,53.641,53.7305,29900.0
2007-04-11 09:40:00,78.0,78.02,77.62,77.66,62100.0,53.7236,53.7374,53.4619,53.4894,62100.0
2007-04-11 09:50:00,77.64,77.72,77.5,77.7,32100.0,53.4757,53.5308,53.3792,53.517,32100.0
2007-04-11 10:00:00,77.66,77.78,77.51,77.6,33000.0,53.4894,53.5721,53.3861,53.4481,33000.0
2007-04-11 10:10:00,77.6,77.75,77.46,77.48,52800.0,53.4481,53.5514,53.3517,53.3655,52800.0
2007-04-11 10:20:00,77.49,77.86,77.41,77.82,49300.0,53.3724,53.6272,53.3173,53.5996,49300.0
2007-04-11 10:30:00,77.82,77.82,77.43,77.45,27500.0,53.5996,53.5996,53.331,53.3448,27500.0
2007-04-11 10:40:00,77.48,77.63,77.25,77.32,104200.0,53.3655,53.4688,53.207,53.2553,104200.0
2007-04-11 10:50:00,77.3,77.35,76.91,77.21,66100.0,53.2415,53.2759,52.9729,53.1795,66100.0
2007-04-11 11:00:00,77.2,77.35,77.1,77.2,30900.0,53.1726,53.2759,53.1037,53.1726,30900.0
2007-04-11 11:10:00,77.2,77.33,77.13,77.28,47700.0,53.1726,53.2621,53.1244,53.2277,47700.0
2007-04-11 11:20:00,77.28,77.49,77.27,77.43,18700.0,53.2277,53.3724,53.2208,53.331,18700.0
2007-04-11 11:30:00,77.44,77.44,77.27,77.3,16000.0,53.3379,53.3379,53.2208,53.2415,16000.0
2007-04-11 11:40:00,77.3,77.38,77.16,77.37,17500.0,53.2415,53.2966,53.1451,53.2897,17500.0
2007-04-11 11:50:00,77.37,77.57,77.37,77.57,24900.0,53.2897,53.4275,53.2897,53.4275,24900.0
2007-04-11 12:00:00,77.57,77.84,77.53,77.8,43800.0,53.4275,53.6134,53.3999,53.5859,43800.0
2007-04-11 12:10:00,77.83,77.89,77.65,77.68,34300.0,53.6065,53.6479,53.4826,53.5032,34300.0
2007-04-11 12:20:00,77.7,77.85,77.66,77.85,12300.0,53.517,53.6203,53.4894,53.6203,12300.0
2007-04-11 12:30:00,77.83,77.85,77.65,77.66,17600.0,53.6065,53.6203,53.4826,53.4894,17600.0
2007-04-11 12:40:00,77.66,77.74,77.65,77.71,22900.0,53.4894,53.5445,53.4826,53.5239,22900.0
2007-04-11 12:50:00,77.7,77.8,77.69,77.79,58700.0,53.517,53.5859,53.5101,53.579,58700.0
2007-04-11 13:00:00,77.79,77.98,77.75,77.98,29600.0,53.579,53.7098,53.5514,53.7098,29600.0
2007-04-11 13:10:00,77.95,78.06,77.94,78.03,35000.0,53.6892,53.7649,53.6823,53.7443,35000.0
2007-04-11 13:20:00,78.02,78.24,77.92,78.12,55100.0,53.7374,53.8889,53.6685,53.8063,55100.0
2007-04-11 13:30:00,78.12,78.28,78.06,78.08,60900.0,53.8063,53.9165,53.7649,53.7787,60900.0
2007-04-11 13:40:00,78.08,78.15,78.06,78.09,69800.0,53.7787,53.8269,53.7649,53.7856,69800.0
2007-04-11 13:50:00,78.09,78.13,78.08,78.11,27800.0,53.7856,53.8132,53.7787,53.7994,27800.0
2007-04-11 14:00:00,78.12,78.14,77.72,77.82,134900.0,53.8063,53.82,53.5308,53.5996,134900.0
2007-04-11 14:10:00,77.8,77.83,77.62,77.73,97600.0,53.5859,53.6065,53.4619,53.5377,97600.0
2007-04-11 14:20:00,77.73,77.8,77.64,77.69,30600.0,53.5377,53.5859,53.4757,53.5101,30600.0
2007-04-11 14:30:00,77.69,77.73,77.53,77.6,60900.0,53.5101,53.5377,53.3999,53.4481,60900.0
2007-04-11 14:40:00,77.6,77.67,77.45,77.63,50500.0,53.4481,53.4963,53.3448,53.4688,50500.0
2007-04-11 14:50:00,77.63,77.63,77.48,77.48,25000.0,53.4688,53.4688,53.3655,53.3655,25000.0
2007-04-11 15:00:00,77.48,77.6,77.43,77.5,50700.0,53.3655,53.4481,53.331,53.3792,50700.0
2007-04-11 15:10:00,77.5,77.63,77.47,77.47,28200.0,53.3792,53.4688,53.3586,53.3586,28200.0
2007-04-11 15:20:00,77.5,77.58,77.39,77.49,58600.0,53.3792,53.4343,53.3035,53.3724,58600.0
2007-04-11 15:30:00,77.49,77.61,77.47,77.51,26700.0,53.3724,53.455,53.3586,53.3861,26700.0
2007-04-11 15:40:00,77.51,77.82,77.48,77.77,46700.0,53.3861,53.5996,53.3655,53.5652,46700.0
2007-04-11 15:50:00,77.77,77.8,77.51,77.61,110400.0,53.5652,53.5859,53.3861,53.455,110400.0
2007-04-12 09:30:00,79.6,79.75,79.14,79.29,408800.0,54.8256,54.929,54.5088,54.6121,408800.0
2007-04-12 09:40:00,79.29,79.38,78.45,78.83,408500.0,54.6121,54.6741,54.0336,54.2953,408500.0
2007-04-12 09:50:00,78.83,79.47,78.75,79.19,347500.0,54.2953,54.7361,54.2402,54.5433,347500.0
2007-04-12 10:00:00,79.22,79.72,78.99,79.65,322900.0,54.5639,54.9083,54.4055,54.8601,322900.0
2007-04-12 10:10:00,79.67,79.67,79.34,79.39,131900.0,54.8739,54.8739,54.6466,54.681,131900.0
2007-04-12 10:20:00,79.33,79.7,79.25,79.64,159800.0,54.6397,54.8945,54.5846,54.8532,159800.0
2007-04-12 10:30:00,79.65,79.75,79.47,79.55,71800.0,54.8601,54.929,54.7361,54.7912,71800.0
2007-04-12 10:40:00,79.6,80.0,79.54,79.96,115500.0,54.8256,55.1011,54.7843,55.0736,115500.0
2007-04-12 10:50:00,79.97,80.3,79.92,80.2,155600.0,55.0805,55.3078,55.046,55.2389,155600.0
2007-04-12 11:00:00,80.24,80.24,80.05,80.21,71100.0,55.2665,55.2665,55.1356,55.2458,71100.0
2007-04-12 11:10:00,80.22,80.23,79.85,79.87,72100.0,55.2527,55.2596,54.9978,55.0116,72100.0
2007-04-12 11:20:00,79.89,79.98,79.79,79.97,60700.0,55.0254,55.0874,54.9565,55.0805,60700.0
2007-04-12 11:30:00,79.97,80.22,79.95,80.22,85300.0,55.0805,55.2527,55.0667,55.2527,85300.0
2007-04-12 11:40:00,80.22,80.25,80.1,80.21,25000.0,55.2527,55.2733,55.17,55.2458,25000.0
2007-04-12 11:50:00,80.21,80.25,80.13,80.22,46800.0,55.2458,55.2733,55.1907,55.2527,46800.0
2007-04-12 12:00:00,80.22,80.41,80.21,80.39,87300.0,55.2527,55.3835,55.2458,55.3698,87300.0
2007-04-12 12:10:00,80.4,80.4,80.18,80.25,57600.0,55.3767,55.3767,55.2251,55.2733,57600.0
2007-04-12 12:20:00,80.27,80.34,80.26,80.29,36600.0,55.2871,55.3353,55.2802,55.3009,36600.0
2007-04-12 12:30:00,80.27,80.28,79.97,80.08,75100.0,55.2871,55.294,55.0805,55.1563,75100.0
2007-04-12 12:40:00,80.08,80.32,80.08,80.25,26000.0,55.1563,55.3216,55.1563,55.2733,26000.0
2007-04-12 12:50:00,80.26,80.49,80.26,80.47,31800.0,55.2802,55.4386,55.2802,55.4249,31800.0
2007-04-12 13:00:00,80.47,80.72,80.46,80.57,85900.0,55.4249,55.5971,55.418,55.4937,85900.0
2007-04-12 13:10:00,80.55,80.58,80.48,80.53,26400.0,55.48,55.5006,55.4318,55.4662,26400.0
2007-04-12 13:20:00,80.52,80.76,80.52,80.74,48100.0,55.4593,55.6246,55.4593,55.6108,48100.0
2007-04-12 13:30:00,80.75,81.03,80.71,81.0,97200.0,55.6177,55.8106,55.5902,55.7899,97200.0
2007-04-12 13:40:00,81.0,81.06,80.8,80.9,103300.0,55.7899,55.8312,55.6522,55.721,103300.0
2007-04-12 13:50:00,80.9,80.96,80.84,80.87,65400.0,55.721,55.7624,55.6797,55.7004,65400.0
2007-04-12 14:00:00,80.86,80.9,80.78,80.85,67000.0,55.6935,55.721,55.6384,55.6866,67000.0
2007-04-12 14:10:00,80.85,81.25,80.83,81.24,185000.0,55.6866,55.9621,55.6728,55.9552,185000.0
2007-04-12 14:20:00,81.24,81.83,81.23,81.55,365000.0,55.9552,56.3616,55.9483,56.1687,365000.0
2007-04-12 14:30:00,81.53,81.64,81.43,81.64,126200.0,56.155,56.2307,56.0861,56.2307,126200.0
2007-04-12 14:40:00,81.64,82.1,81.63,82.04,225400.0,56.2307,56.5476,56.2238,56.5062,225400.0
2007-04-12 14:50:00,82.05,82.18,81.91,82.06,180100.0,56.5131,56.6027,56.4167,56.52,180100.0
2007-04-12 15:00:00,82.06,82.15,81.79,81.88,204200.0,56.52,56.582,56.334,56.396,204200.0
2007-04-12 15:10:00,81.88,81.9,81.43,81.9,218600.0,56.396,56.4098,56.0861,56.4098,218600.0
2007-04-12 15:20:00,81.52,81.83,81.52,81.63,144300.0,56.1481,56.3616,56.1481,56.2238,144300.0
2007-04-12 15:30:00,81.62,81.62,81.32,81.51,125400.0,56.2169,56.2169,56.0103,56.1412,125400.0
2007-04-12 15:40:00,81.51,81.78,81.48,81.77,152900.0,56.1412,56.3272,56.1205,56.3203,152900.0
2007-04-12 15:50:00,81.77,81.79,81.57,81.71,192900.0,56.3203,56.334,56.1825,56.2789,192900.0
2007-04-13 09:30:00,81.4,81.69,81.3,81.46,62500.0,56.0654,56.2652,55.9965,56.1067,62500.0
2007-04-13 09:40:00,81.47,81.9,81.45,81.78,107500.0,56.1136,56.4098,56.0999,56.3272,107500.0
2007-04-13 09:50:00,81.78,81.99,81.66,81.9,86500.0,56.3272,56.4718,56.2445,56.4098,86500.0
2007-04-13 10:00:00,81.86,81.86,81.31,81.36,145900.0,56.3823,56.3823,56.0034,56.0379,145900.0
2007-04-13 10:10:00,81.35,81.42,81.06,81.24,109300.0,56.031,56.0792,55.8312,55.9552,109300.0
2007-04-13 10:20:00,81.24,81.5,81.22,81.25,68000.0,55.9552,56.1343,55.9414,55.9621,68000.0
2007-04-13 10:30:00,81.25,81.63,81.16,81.58,80900.0,55.9621,56.2238,55.9001,56.1894,80900.0
2007-04-13 10:40:00,81.58,81.63,81.28,81.29,82500.0,56.1894,56.2238,55.9828,55.9897,82500.0
2007-04-13 10:50:00,81.28,81.36,81.18,81.34,49400.0,55.9828,56.0379,55.9139,56.0241,49400.0
2007-04-13 11:00:00,81.35,81.38,81.15,81.19,54000.0,56.031,56.0516,55.8932,55.9208,54000.0
2007-04-13 11:10:00,81.19,81.19,81.06,81.11,166200.0,55.9208,55.9208,55.8312,55.8657,166200.0
2007-04-13 11:20:00,81.11,81.18,81.02,81.1,89100.0,55.8657,55.9139,55.8037,55.8588,89100.0
2007-04-13 11:30:00,81.09,81.33,81.09,81.32,60000.0,55.8519,56.0172,55.8519,56.0103,60000.0
2007-04-13 11:40:00,81.32,81.58,81.18,81.57,61200.0,56.0103,56.1894,55.9139,56.1825,61200.0
2007-04-13 11:50:00,81.57,81.78,81.56,81.75,53900.0,56.1825,56.3272,56.1756,56.3065,53900.0
2007-04-13 12:00:00,81.75,81.9,81.65,81.9,58800.0,56.3065,56.4098,56.2376,56.4098,58800.0
2007-04-13 12:10:00,81.87,81.9,81.71,81.72,38800.0,56.3891,56.4098,56.2789,56.2858,38800.0
2007-04-13 12:20:00,81.7,81.81,81.66,81.67,53400.0,56.272,56.3478,56.2445,56.2514,53400.0
2007-04-13 12:30:00,81.64,81.67,81.58,81.67,25400.0,56.2307,56.2514,56.1894,56.2514,25400.0
2007-04-13 12:40:00,81.67,81.81,81.67,81.81,78400.0,56.2514,56.3478,56.2514,56.3478,78400.0
2007-04-13 12:50:00,81.81,81.9,81.8,81.86,67800.0,56.3478,56.4098,56.3409,56.3823,67800.0
2007-04-13 13:00:00,81.85,81.95,81.83,81.93,98800.0,56.3754,56.4442,56.3616,56.4305,98800.0
2007-04-13 13:10:00,81.94,81.99,81.79,81.96,74600.0,56.4374,56.4718,56.334,56.4511,74600.0
2007-04-13 13:20:00,81.96,82.15,81.93,82.09,71400.0,56.4511,56.582,56.4305,56.5407,71400.0
2007-04-13 13:30:00,82.06,82.23,82.04,82.19,60900.0,56.52,56.6371,56.5062,56.6095,60900.0
2007-04-13 13:40:00,82.17,82.34,82.16,82.25,53100.0,56.5958,56.7129,56.5889,56.6509,53100.0
2007-04-13 13:50:00,82.24,82.24,82.07,82.11,32600.0,56.644,56.644,56.5269,56.5544,32600.0
2007-04-13 14:00:00,82.12,82.15,81.9,81.91,30000.0,56.5613,56.582,56.4098,56.4167,30000.0
2007-04-13 14:10:00,81.92,82.15,81.91,82.05,30600.0,56.4236,56.582,56.4167,56.5131,30600.0
2007-04-13 14:20:00,82.05,82.13,82.0,82.02,29600.0,56.5131,56.5682,56.4787,56.4925,29600.0
2007-04-13 14:30:00,82.05,82.11,81.98,81.99,32200.0,56.5131,56.5544,56.4649,56.4718,32200.0
2007-04-13 14:40:00,81.99,81.99,81.77,81.84,84200.0,56.4718,56.4718,56.3203,56.3685,84200.0
2007-04-13 14:50:00,81.85,81.91,81.77,81.88,38900.0,56.3754,56.4167,56.3203,56.396,38900.0
2007-04-13 15:00:00,81.9,81.95,81.87,81.91,34800.0,56.4098,56.4442,56.3891,56.4167,34800.0
2007-04-13 15:10:00,81.91,81.91,81.73,81.82,35600.0,56.4167,56.4167,56.2927,56.3547,35600.0
2007-04-13 15:20:00,81.81,81.82,81.63,81.7,63900.0,56.3478,56.3547,56.2238,56.272,63900.0
2007-04-13 15:30:00,81.7,81.75,81.67,81.71,37700.0,56.272,56.3065,56.2514,56.2789,37700.0
2007-04-13 15:40:00,81.71,81.76,81.64,81.7,39100.0,56.2789,56.3134,56.2307,56.272,39100.0
2007-04-13 15:50:00,81.71,81.95,81.71,81.73,83800.0,56.2789,56.4442,56.2789,56.2927,83800.0
2007-04-16 09:30:00,81.8,81.83,81.4,81.58,283400.0,56.3409,56.3616,56.0654,56.1894,283400.0
2007-04-16 09:40:00,81.58,81.89,81.47,81.84,82500.0,56.1894,56.4029,56.1136,56.3685,82500.0
2007-04-16 09:50:00,81.86,81.89,81.42,81.69,77400.0,56.3823,56.4029,56.0792,56.2652,77400.0
2007-04-16 10:00:00,81.7,81.71,81.31,81.32,74600.0,56.272,56.2789,56.0034,56.0103,74600.0
2007-04-16 10:10:00,81.32,81.46,81.24,81.31,90900.0,56.0103,56.1067,55.9552,56.0034,90900.0
2007-04-16 10:20:00,81.31,81.35,81.13,81.26,83200.0,56.0034,56.031,55.8795,55.969,83200.0
2007-04-16 10:30:00,81.25,81.47,81.21,81.47,69400.0,55.9621,56.1136,55.9346,56.1136,69400.0
2007-04-16 10:40:00,81.47,81.72,81.46,81.66,72300.0,56.1136,56.2858,56.1067,56.2445,72300.0
2007-04-16 10:50:00,81.66,82.19,81.66,82.09,62400.0,56.2445,56.6095,56.2445,56.5407,62400.0
2007-04-16 11:00:00,82.09,82.35,82.09,82.28,64200.0,56.5407,56.7197,56.5407,56.6715,64200.0
2007-04-16 11:10:00,82.32,82.45,82.21,82.37,80700.0,56.6991,56.7886,56.6233,56.7335,80700.0
2007-04-16 11:20:00,82.37,82.53,82.32,82.35,56500.0,56.7335,56.8437,56.6991,56.7197,56500.0
2007-04-16 11:30:00,82.35,82.73,82.35,82.68,37400.0,56.7197,56.9815,56.7197,56.947,37400.0
2007-04-16 11:40:00,82.64,82.68,82.57,82.65,42200.0,56.9195,56.947,56.8713,56.9264,42200.0
2007-04-16 11:50:00,82.67,82.7,82.61,82.67,40700.0,56.9402,56.9608,56.8988,56.9402,40700.0
2007-04-16 12:00:00,82.67,82.68,82.48,82.5,20000.0,56.9402,56.947,56.8093,56.8231,20000.0
2007-04-16 12:10:00,82.47,82.5,82.35,82.37,20000.0,56.8024,56.8231,56.7197,56.7335,20000.0
2007-04-16 12:20:00,82.37,82.37,82.15,82.16,24500.0,56.7335,56.7335,56.582,56.5889,24500.0
2007-04-16 12:30:00,82.14,82.24,82.0,82.01,32500.0,56.5751,56.644,56.4787,56.4856,32500.0
2007-04-16 12:40:00,82.0,82.08,81.96,82.01,20500.0,56.4787,56.5338,56.4511,56.4856,20500.0
2007-04-16 12:50:00,82.0,82.0,81.81,81.83,42100.0,56.4787,56.4787,56.3478,56.3616,42100.0
2007-04-16 13:00:00,81.82,81.92,81.81,81.81,34100.0,56.3547,56.4236,56.3478,56.3478,34100.0
2007-04-16 13:10:00,81.81,81.89,81.68,81.89,21100.0,56.3478,56.4029,56.2583,56.4029,21100.0
2007-04-16 13:20:00,81.89,81.93,81.88,81.9,10600.0,56.4029,56.4305,56.396,56.4098,10600.0
2007-04-16 13:30:00,81.91,81.93,81.85,81.9,19100.0,56.4167,56.4305,56.3754,56.4098,19100.0
2007-04-16 13:40:00,81.89,81.89,81.79,81.79,12400.0,56.4029,56.4029,56.334,56.334,12400.0
2007-04-16 13:50:00,81.78,81.79,81.65,81.65,13300.0,56.3272,56.334,56.2376,56.2376,13300.0
2007-04-16 14:00:00,81.63,81.69,81.52,81.62,32000.0,56.2238,56.2652,56.1481,56.2169,32000.0
2007-04-16 14:10:00,81.62,81.78,81.6,81.65,20700.0,56.2169,56.3272,56.2032,56.2376,20700.0
2007-04-16 14:20:00,81.65,81.67,81.6,81.63,17700.0,56.2376,56.2514,56.2032,56.2238,17700.0
2007-04-16 14:30:00,81.63,81.72,81.58,81.69,22600.0,56.2238,56.2858,56.1894,56.2652,22600.0
2007-04-16 14:40:00,81.7,81.76,81.64,81.73,16900.0,56.272,56.3134,56.2307,56.2927,16900.0
2007-04-16 14:50:00,81.75,81.83,81.7,81.75,20700.0,56.3065,56.3616,56.272,56.3065,20700.0
2007-04-16 15:00:00,81.74,81.77,81.68,81.77,30500.0,56.2996,56.3203,56.2583,56.3203,30500.0
2007-04-16 15:10:00,81.75,81.88,81.7,81.85,27300.0,56.3065,56.396,56.272,56.3754,27300.0
2007-04-16 15:20:00,81.85,81.85,81.64,81.65,51500.0,56.3754,56.3754,56.2307,56.2376,51500.0
2007-04-16 15:30:00,81.65,81.77,81.6,81.6,62700.0,56.2376,56.3203,56.2032,56.2032,62700.0
2007-04-16 15:40:00,81.6,81.73,81.53,81.58,71000.0,56.2032,56.2927,56.155,56.1894,71000.0
2007-04-16 15:50:00,81.59,81.61,81.44,81.47,104600.0,56.1963,56.2101,56.093,56.1136,104600.0
2007-04-17 09:30:00,82.1,82.1,81.51,81.56,32400.0,56.5476,56.5476,56.1412,56.1756,32400.0
2007-04-17 09:40:00,81.53,81.6,81.17,81.3,58600.0,56.155,56.2032,55.907,55.9965,58600.0
2007-04-17 09:50:00,81.3,81.4,81.25,81.31,65300.0,55.9965,56.0654,55.9621,56.0034,65300.0
2007-04-17 10:00:00,81.31,81.32,81.11,81.17,76700.0,56.0034,56.0103,55.8657,55.907,76700.0
2007-04-17 10:10:00,81.18,81.72,81.14,81.68,108100.0,55.9139,56.2858,55.8863,56.2583,108100.0
2007-04-17 10:20:00,81.67,81.69,81.46,81.51,63600.0,56.2514,56.2652,56.1067,56.1412,63600.0
2007-04-17 10:30:00,81.5,81.63,81.5,81.51,43300.0,56.1343,56.2238,56.1343,56.1412,43300.0
2007-04-17 10:40:00,81.51,81.83,81.5,81.75,37600.0,56.1412,56.3616,56.1343,56.3065,37600.0
2007-04-17 10:50:00,81.75,81.76,81.55,81.56,69300.0,56.3065,56.3134,56.1687,56.1756,69300.0
2007-04-17 11:00:00,81.55,81.61,81.39,81.45,35100.0,56.1687,56.2101,56.0585,56.0999,35100.0
2007-04-17 11:10:00,81.45,81.48,81.37,81.41,13500.0,56.0999,56.1205,56.0448,56.0723,13500.0
2007-04-17 11:20:00,81.38,81.56,81.38,81.54,18700.0,56.0516,56.1756,56.0516,56.1618,18700.0
2007-04-17 11:30:00,81.51,81.51,81.4,81.49,16400.0,56.1412,56.1412,56.0654,56.1274,16400.0
2007-04-17 11:40:00,81.47,81.49,81.27,81.33,21900.0,56.1136,56.1274,55.9759,56.0172,21900.0
2007-04-17 11:50:00,81.31,81.38,81.27,81.29,15400.0,56.0034,56.0516,55.9759,55.9897,15400.0
2007-04-17 12:00:00,81.29,81.33,81.22,81.28,12600.0,55.9897,56.0172,55.9414,55.9828,12600.0
2007-04-17 12:10:00,81.29,81.31,81.2,81.26,10700.0,55.9897,56.0034,55.9277,55.969,10700.0
2007-04-17 12:20:00,81.27,81.28,81.24,81.26,17700.0,55.9759,55.9828,55.9552,55.969,17700.0
2007-04-17 12:30:00,81.25,81.35,81.24,81.3,29400.0,55.9621,56.031,55.9552,55.9965,29400.0
2007-04-17 12:40:00,81.29,81.29,81.07,81.1,27000.0,55.9897,55.9897,55.8381,55.8588,27000.0
2007-04-17 12:50:00,81.1,81.3,81.08,81.28,14900.0,55.8588,55.9965,55.845,55.9828,14900.0
2007-04-17 13:00:00,81.26,81.28,81.19,81.21,35900.0,55.969,55.9828,55.9208,55.9346,35900.0
2007-04-17 13:10:00,81.2,81.2,80.92,80.99,37700.0,55.9277,55.9277,55.7348,55.783,37700.0
2007-04-17 13:20:00,81.0,81.0,80.86,80.86,47800.0,55.7899,55.7899,55.6935,55.6935,47800.0
2007-04-17 13:30:00,80.87,81.02,80.86,80.99,25100.0,55.7004,55.8037,55.6935,55.783,25100.0
2007-04-17 13:40:00,81.0,81.11,80.97,81.0,64800.0,55.7899,55.8657,55.7693,55.7899,64800.0
2007-04-17 13:50:00,81.0,81.02,80.96,80.97,39300.0,55.7899,55.8037,55.7624,55.7693,39300.0
2007-04-17 14:00:00,80.98,81.05,80.84,80.96,65300.0,55.7761,55.8244,55.6797,55.7624,65300.0
2007-04-17 14:10:00,80.96,81.03,80.91,81.03,72300.0,55.7624,55.8106,55.7279,55.8106,72300.0
2007-04-17 14:20:00,81.02,81.1,81.01,81.08,41400.0,55.8037,55.8588,55.7968,55.845,41400.0
2007-04-17 14:30:00,81.1,81.17,80.87,80.98,41000.0,55.8588,55.907,55.7004,55.7761,41000.0
2007-04-17 14:40:00,80.98,81.08,80.95,81.03,30200.0,55.7761,55.845,55.7555,55.8106,30200.0
2007-04-17 14:50:00,81.04,81.04,80.95,81.0,37200.0,55.8175,55.8175,55.7555,55.7899,37200.0
2007-04-17 15:00:00,81.0,81.02,80.98,81.02,39600.0,55.7899,55.8037,55.7761,55.8037,39600.0
2007-04-17 15:10:00,81.03,81.1,80.9,81.08,40700.0,55.8106,55.8588,55.721,55.845,40700.0
2007-04-17 15:20:00,81.09,81.16,81.03,81.13,71100.0,55.8519,55.9001,55.8106,55.8795,71100.0
2007-04-17 15:30:00,81.17,81.34,81.06,81.24,47800.0,55.907,56.0241,55.8312,55.9552,47800.0
2007-04-17 15:40:00,81.25,81.3,81.22,81.28,32400.0,55.9621,55.9965,55.9414,55.9828,32400.0
2007-04-17 15:50:00,81.28,81.36,81.21,81.25,56300.0,55.9828,56.0379,55.9346,55.9621,56300.0
2007-04-18 09:30:00,81.29,81.29,80.87,81.06,63300.0,55.9897,55.9897,55.7004,55.8312,63300.0
2007-04-18 09:40:00,81.05,81.06,80.5,80.56,67800.0,55.8244,55.8312,55.4455,55.4869,67800.0
2007-04-18 09:50:00,80.56,80.63,80.47,80.52,57800.0,55.4869,55.5351,55.4249,55.4593,57800.0
2007-04-18 10:00:00,80.54,80.55,80.1,80.2,97800.0,55.4731,55.48,55.17,55.2389,97800.0
2007-04-18 10:10:00,80.18,80.25,80.02,80.18,113100.0,55.2251,55.2733,55.1149,55.2251,113100.0
2007-04-18 10:20:00,80.18,80.29,80.05,80.08,210700.0,55.2251,55.3009,55.1356,55.1563,210700.0
2007-04-18 10:30:00,80.05,80.5,80.01,80.5,200300.0,55.1356,55.4455,55.108,55.4455,200300.0
2007-04-18 10:40:00,80.5,80.75,80.45,80.47,88500.0,55.4455,55.6177,55.4111,55.4249,88500.0
2007-04-18 10:50:00,80.47,80.7,80.45,80.6,58900.0,55.4249,55.5833,55.4111,55.5144,58900.0
2007-04-18 11:00:00,80.63,80.81,80.63,80.78,121200.0,55.5351,55.659,55.5351,55.6384,121200.0
2007-04-18 11:10:00,80.76,80.86,80.68,80.72,47600.0,55.6246,55.6935,55.5695,55.5971,47600.0
2007-04-18 11:20:00,80.74,80.78,80.69,80.73,49800.0,55.6108,55.6384,55.5764,55.6039,49800.0
2007-04-18 11:30:00,80.73,80.99,80.69,80.97,74300.0,55.6039,55.783,55.5764,55.7693,74300.0
2007-04-18 11:40:00,80.97,80.99,80.84,80.95,29000.0,55.7693,55.783,55.6797,55.7555,29000.0
2007-04-18 11:50:00,80.94,80.99,80.92,80.95,11800.0,55.7486,55.783,55.7348,55.7555,11800.0
2007-04-18 12:00:00,80.95,80.95,80.86,80.87,35800.0,55.7555,55.7555,55.6935,55.7004,35800.0
2007-04-18 12:10:00,80.87,80.89,80.73,80.74,8500.0,55.7004,55.7142,55.6039,55.6108,8500.0
2007-04-18 12:20:00,80.73,80.83,80.72,80.79,11000.0,55.6039,55.6728,55.5971,55.6453,11000.0
2007-04-18 12:30:00,80.81,80.83,80.75,80.81,15000.0,55.659,55.6728,55.6177,55.659,15000.0
2007-04-18 12:40:00,80.81,80.84,80.72,80.73,30600.0,55.659,55.6797,55.5971,55.6039,30600.0
2007-04-18 12:50:00,80.73,80.85,80.72,80.82,18500.0,55.6039,55.6866,55.5971,55.6659,18500.0
2007-04-18 13:00:00,80.83,80.91,80.8,80.83,12400.0,55.6728,55.7279,55.6522,55.6728,12400.0
2007-04-18 13:10:00,80.82,80.88,80.79,80.84,11900.0,55.6659,55.7073,55.6453,55.6797,11900.0
2007-04-18 13:20:00,80.85,80.91,80.8,80.86,13800.0,55.6866,55.7279,55.6522,55.6935,13800.0
2007-04-18 13:30:00,80.86,80.86,80.72,80.73,18900.0,55.6935,55.6935,55.5971,55.6039,18900.0
2007-04-18 13:40:00,80.73,80.85,80.73,80.85,11300.0,55.6039,55.6866,55.6039,55.6866,11300.0
2007-04-18 13:50:00,80.84,80.9,80.84,80.89,12700.0,55.6797,55.721,55.6797,55.7142,12700.0
2007-04-18 14:00:00,80.86,81.01,80.86,80.99,20100.0,55.6935,55.7968,55.6935,55.783,20100.0
2007-04-18 14:10:00,80.95,81.04,80.95,81.01,79900.0,55.7555,55.8175,55.7555,55.7968,79900.0
2007-04-18 14:20:00,80.98,81.13,80.98,81.05,27400.0,55.7761,55.8795,55.7761,55.8244,27400.0
2007-04-18 14:30:00,81.07,81.11,81.05,81.1,35000.0,55.8381,55.8657,55.8244,55.8588,35000.0
2007-04-18 14:40:00,81.09,81.14,81.04,81.06,46400.0,55.8519,55.8863,55.8175,55.8312,46400.0
2007-04-18 14:50:00,81.06,81.23,81.04,81.23,27800.0,55.8312,55.9483,55.8175,55.9483,27800.0
2007-04-18 15:00:00,81.24,81.25,81.16,81.19,25500.0,55.9552,55.9621,55.9001,55.9208,25500.0
2007-04-18 15:10:00,81.18,81.25,81.05,81.16,25700.0,55.9139,55.9621,55.8244,55.9001,25700.0
2007-04-18 15:20:00,81.17,81.29,81.16,81.27,31300.0,55.907,55.9897,55.9001,55.9759,31300.0
2007-04-18 15:30:00,81.26,81.26,81.07,81.08,33200.0,55.969,55.969,55.8381,55.845,33200.0
2007-04-18 15:40:00,81.09,81.1,80.96,81.07,30300.0,55.8519,55.8588,55.7624,55.8381,30300.0
2007-04-18 15:50:00,81.07,81.07,80.75,80.86,82700.0,55.8381,55.8381,55.6177,55.6935,82700.0
2007-04-19 09:30:00,80.7,81.61,80.07,80.21,20000.0,55.5833,56.2101,55.1494,55.2458,20000.0
2007-04-19 09:40:00,80.18,80.68,80.18,80.61,53400.0,55.2251,55.5695,55.2251,55.5213,53400.0
2007-04-19 09:50:00,80.59,80.79,80.4,80.47,69000.0,55.5075,55.6453,55.3767,55.4249,69000.0
2007-04-19 10:00:00,80.51,80.62,80.26,80.37,39300.0,55.4524,55.5282,55.2802,55.356,39300.0
2007-04-19 10:10:00,80.37,80.42,80.13,80.23,34100.0,55.356,55.3904,55.1907,55.2596,34100.0
2007-04-19 10:20:00,80.27,80.65,80.18,80.61,37300.0,55.2871,55.5488,55.2251,55.5213,37300.0
2007-04-19 10:30:00,80.6,80.65,80.49,80.54,18600.0,55.5144,55.5488,55.4386,55.4731,18600.0
2007-04-19 10:40:00,80.55,80.63,80.52,80.58,21200.0,55.48,55.5351,55.4593,55.5006,21200.0
2007-04-19 10:50:00,80.59,80.67,80.54,80.63,16400.0,55.5075,55.5626,55.4731,55.5351,16400.0
2007-04-19 11:00:00,80.62,80.62,80.38,80.43,22200.0,55.5282,55.5282,55.3629,55.3973,22200.0
2007-04-19 11:10:00,80.4,80.63,80.32,80.6,23400.0,55.3767,55.5351,55.3216,55.5144,23400.0
2007-04-19 11:20:00,80.57,80.62,80.37,80.46,16600.0,55.4937,55.5282,55.356,55.418,16600.0
2007-04-19 11:30:00,80.41,80.5,80.38,80.4,24400.0,55.3835,55.4455,55.3629,55.3767,24400.0
2007-04-19 11:40:00,80.4,80.5,80.38,80.5,25500.0,55.3767,55.4455,55.3629,55.4455,25500.0
2007-04-19 11:50:00,80.49,80.67,80.42,80.66,40200.0,55.4386,55.5626,55.3904,55.5557,40200.0
2007-04-19 12:00:00,80.64,80.66,80.41,80.41,22600.0,55.542,55.5557,55.3835,55.3835,22600.0
2007-04-19 12:10:00,80.39,80.85,80.39,80.77,18600.0,55.3698,55.6866,55.3698,55.6315,18600.0
2007-04-19 12:20:00,80.79,80.86,80.76,80.76,6800.0,55.6453,55.6935,55.6246,55.6246,6800.0
2007-04-19 12:30:00,80.74,80.87,80.58,80.86,55500.0,55.6108,55.7004,55.5006,55.6935,55500.0
2007-04-19 12:40:00,80.87,81.1,80.87,81.1,6800.0,55.7004,55.8588,55.7004,55.8588,6800.0
2007-04-19 12:50:00,81.1,81.14,81.0,81.01,7600.0,55.8588,55.8863,55.7899,55.7968,7600.0
2007-04-19 13:00:00,81.02,81.24,81.01,81.13,57700.0,55.8037,55.9552,55.7968,55.8795,57700.0
2007-04-19 13:10:00,81.13,81.2,81.08,81.14,9000.0,55.8795,55.9277,55.845,55.8863,9000.0
2007-04-19 13:20:00,81.14,81.2,81.13,81.2,8600.0,55.8863,55.9277,55.8795,55.9277,8600.0
2007-04-19 13:30:00,81.2,81.26,81.16,81.21,26200.0,55.9277,55.969,55.9001,55.9346,26200.0
2007-04-19 13:40:00,81.2,81.3,81.19,81.27,38200.0,55.9277,55.9965,55.9208,55.9759,38200.0
2007-04-19 13:50:00,81.25,81.29,81.23,81.26,11400.0,55.9621,55.9897,55.9483,55.969,11400.0
2007-04-19 14:00:00,81.22,81.26,81.19,81.24,16200.0,55.9414,55.969,55.9208,55.9552,16200.0
2007-04-19 14:10:00,81.22,81.23,81.07,81.15,14400.0,55.9414,55.9483,55.8381,55.8932,14400.0
2007-04-19 14:20:00,81.14,81.18,80.98,81.07,41900.0,55.8863,55.9139,55.7761,55.8381,41900.0
2007-04-19 14:30:00,81.07,81.13,81.04,81.1,31600.0,55.8381,55.8795,55.8175,55.8588,31600.0
2007-04-19 14:40:00,81.1,81.16,81.04,81.05,14900.0,55.8588,55.9001,55.8175,55.8244,14900.0
2007-04-19 14:50:00,81.06,81.07,80.99,81.01,12700.0,55.8312,55.8381,55.783,55.7968,12700.0
2007-04-19 15:00:00,80.98,81.13,80.98,81.12,16500.0,55.7761,55.8795,55.7761,55.8726,16500.0
2007-04-19 15:10:00,81.11,81.17,81.05,81.06,11700.0,55.8657,55.907,55.8244,55.8312,11700.0
2007-04-19 15:20:00,81.05,81.19,81.05,81.14,16600.0,55.8244,55.9208,55.8244,55.8863,16600.0
2007-04-19 15:30:00,81.15,81.16,81.01,81.09,41200.0,55.8932,55.9001,55.7968,55.8519,41200.0
2007-04-19 15:40:00,81.1,81.18,81.01,81.09,20400.0,55.8588,55.9139,55.7968,55.8519,20400.0
2007-04-19 15:50:00,81.1,81.13,81.01,81.08,30200.0,55.8588,55.8795,55.7968,55.845,30200.0
2007-04-20 09:30:00,82.0,82.62,81.72,82.42,168600.0,56.4787,56.9057,56.2858,56.768,168600.0
2007-04-20 09:40:00,82.43,82.44,82.0,82.2,74300.0,56.7748,56.7817,56.4787,56.6164,74300.0
2007-04-20 09:50:00,82.2,82.39,81.9,82.06,73100.0,56.6164,56.7473,56.4098,56.52,73100.0
2007-04-20 10:00:00,82.06,82.4,82.0,82.02,48600.0,56.52,56.7542,56.4787,56.4925,48600.0
2007-04-20 10:10:00,82.01,82.45,82.01,82.34,88500.0,56.4856,56.7886,56.4856,56.7129,88500.0
2007-04-20 10:20:00,82.34,82.4,82.1,82.14,33500.0,56.7129,56.7542,56.5476,56.5751,33500.0
2007-04-20 10:30:00,82.11,82.14,82.06,82.08,21400.0,56.5544,56.5751,56.52,56.5338,21400.0
2007-04-20 10:40:00,82.07,82.17,82.06,82.14,28000.0,56.5269,56.5958,56.52,56.5751,28000.0
2007-04-20 10:50:00,82.14,82.22,82.1,82.22,24100.0,56.5751,56.6302,56.5476,56.6302,24100.0
2007-04-20 11:00:00,82.22,82.22,82.11,82.13,13400.0,56.6302,56.6302,56.5544,56.5682,13400.0
2007-04-20 11:10:00,82.12,82.16,82.1,82.12,11000.0,56.5613,56.5889,56.5476,56.5613,11000.0
2007-04-20 11:20:00,82.11,82.23,82.11,82.12,14300.0,56.5544,56.6371,56.5544,56.5613,14300.0
2007-04-20 11:30:00,82.12,82.12,82.08,82.1,22900.0,56.5613,56.5613,56.5338,56.5476,22900.0
2007-04-20 11:40:00,82.1,82.19,82.08,82.18,34700.0,56.5476,56.6095,56.5338,56.6027,34700.0
2007-04-20 11:50:00,82.18,82.22,82.14,82.19,17500.0,56.6027,56.6302,56.5751,56.6095,17500.0
2007-04-20 12:00:00,82.21,82.25,82.11,82.21,34000.0,56.6233,56.6509,56.5544,56.6233,34000.0
2007-04-20 12:10:00,82.21,82.33,82.18,82.29,52700.0,56.6233,56.706,56.6027,56.6784,52700.0
2007-04-20 12:20:00,82.3,82.36,82.17,82.18,26200.0,56.6853,56.7266,56.5958,56.6027,26200.0
2007-04-20 12:30:00,82.17,82.2,82.04,82.1,25900.0,56.5958,56.6164,56.5062,56.5476,25900.0
2007-04-20 12:40:00,82.1,82.32,82.1,82.26,34600.0,56.5476,56.6991,56.5476,56.6578,34600.0
2007-04-20 12:50:00,82.23,82.34,82.23,82.31,16300.0,56.6371,56.7129,56.6371,56.6922,16300.0
2007-04-20 13:00:00,82.28,82.36,82.27,82.33,23400.0,56.6715,56.7266,56.6646,56.706,23400.0
2007-04-20 13:10:00,82.36,82.49,82.33,82.49,19000.0,56.7266,56.8162,56.706,56.8162,19000.0
2007-04-20 13:20:00,82.49,82.57,82.44,82.56,24100.0,56.8162,56.8713,56.7817,56.8644,24100.0
2007-04-20 13:30:00,82.56,82.62,82.47,82.49,31600.0,56.8644,56.9057,56.8024,56.8162,31600.0
2007-04-20 13:40:00,82.49,82.51,82.35,82.42,22700.0,56.8162,56.8299,56.7197,56.768,22700.0
2007-04-20 13:50:00,82.41,82.54,82.41,82.54,8200.0,56.7611,56.8506,56.7611,56.8506,8200.0
2007-04-20 14:00:00,82.51,82.62,82.51,82.59,33000.0,56.8299,56.9057,56.8299,56.885,33000.0
2007-04-20 14:10:00,82.59,82.75,82.58,82.75,63300.0,56.885,56.9953,56.8782,56.9953,63300.0
2007-04-20 14:20:00,82.75,82.8,82.73,82.76,34800.0,56.9953,57.0297,56.9815,57.0021,34800.0
2007-04-20 14:30:00,82.77,83.0,82.77,82.97,55000.0,57.009,57.1674,57.009,57.1468,55000.0
2007-04-20 14:40:00,82.97,82.99,82.88,82.92,26700.0,57.1468,57.1606,57.0848,57.1123,26700.0
2007-04-20 14:50:00,82.93,83.05,82.91,83.01,36500.0,57.1192,57.2019,57.1055,57.1743,36500.0
2007-04-20 15:00:00,83.02,83.02,82.88,82.97,39500.0,57.1812,57.1812,57.0848,57.1468,39500.0
2007-04-20 15:10:00,82.99,83.07,82.96,83.0,35800.0,57.1606,57.2157,57.1399,57.1674,35800.0
2007-04-20 15:20:00,83.01,83.04,83.0,83.04,36500.0,57.1743,57.195,57.1674,57.195,36500.0
2007-04-20 15:30:00,83.04,83.3,83.04,83.29,124400.0,57.195,57.3741,57.195,57.3672,124400.0
2007-04-20 15:40:00,83.29,83.45,83.2,83.33,146600.0,57.3672,57.4774,57.3052,57.3947,146600.0
2007-04-20 15:50:00,83.32,83.54,83.3,83.51,158900.0,57.3878,57.5394,57.3741,57.5187,158900.0
2007-04-23 09:30:00,83.68,83.74,83.3,83.34,60900.0,57.6358,57.6771,57.3741,57.4016,60900.0
2007-04-23 09:40:00,83.34,83.62,83.2,83.34,47600.0,57.4016,57.5945,57.3052,57.4016,47600.0
2007-04-23 09:50:00,83.37,83.55,83.32,83.53,52400.0,57.4223,57.5463,57.3878,57.5325,52400.0
2007-04-23 10:00:00,83.51,83.54,83.2,83.31,54700.0,57.5187,57.5394,57.3052,57.381,54700.0
2007-04-23 10:10:00,83.31,83.59,83.23,83.57,41100.0,57.381,57.5738,57.3259,57.56,41100.0
2007-04-23 10:20:00,83.57,83.57,83.27,83.4,46100.0,57.56,57.56,57.3534,57.4429,46100.0
2007-04-23 10:30:00,83.4,83.47,83.31,83.32,23000.0,57.4429,57.4912,57.381,57.3878,23000.0
2007-04-23 10:40:00,83.29,83.39,83.11,83.25,34000.0,57.3672,57.4361,57.2432,57.3396,34000.0
2007-04-23 10:50:00,83.26,83.3,83.09,83.28,33300.0,57.3465,57.3741,57.2294,57.3603,33300.0
2007-04-23 11:00:00,83.25,83.41,83.25,83.25,41000.0,57.3396,57.4498,57.3396,57.3396,41000.0
2007-04-23 11:10:00,83.25,83.33,83.12,83.29,36500.0,57.3396,57.3947,57.2501,57.3672,36500.0
2007-04-23 11:20:00,83.29,83.29,83.09,83.25,20100.0,57.3672,57.3672,57.2294,57.3396,20100.0
2007-04-23 11:30:00,83.25,83.4,83.25,83.34,29200.0,57.3396,57.4429,57.3396,57.4016,29200.0
2007-04-23 11:40:00,83.33,83.5,83.31,83.46,35500.0,57.3947,57.5118,57.381,57.4843,35500.0
2007-04-23 11:50:00,83.46,83.46,83.38,83.42,16900.0,57.4843,57.4843,57.4292,57.4567,16900.0
2007-04-23 12:00:00,83.42,83.6,83.41,83.56,27600.0,57.4567,57.5807,57.4498,57.5532,27600.0
2007-04-23 12:10:00,83.53,83.53,83.25,83.26,8000.0,57.5325,57.5325,57.3396,57.3465,8000.0
2007-04-23 12:20:00,83.26,83.49,83.25,83.45,23900.0,57.3465,57.5049,57.3396,57.4774,23900.0
2007-04-23 12:30:00,83.44,83.44,83.25,83.27,15300.0,57.4705,57.4705,57.3396,57.3534,15300.0
2007-04-23 12:40:00,83.26,83.3,83.21,83.3,14600.0,57.3465,57.3741,57.3121,57.3741,14600.0
2007-04-23 12:50:00,83.28,83.28,83.17,83.23,14600.0,57.3603,57.3603,57.2845,57.3259,14600.0
2007-04-23 13:00:00,83.21,83.22,83.0,83.02,23000.0,57.3121,57.319,57.1674,57.1812,23000.0
2007-04-23 13:10:00,83.05,83.16,83.03,83.16,20500.0,57.2019,57.2776,57.1881,57.2776,20500.0
2007-04-23 13:20:00,83.14,83.2,83.05,83.06,15100.0,57.2639,57.3052,57.2019,57.2088,15100.0
2007-04-23 13:30:00,83.06,83.06,83.02,83.06,19100.0,57.2088,57.2088,57.1812,57.2088,19100.0
2007-04-23 13:40:00,83.07,83.1,82.89,83.01,34400.0,57.2157,57.2363,57.0917,57.1743,34400.0
2007-04-23 13:50:00,82.99,83.0,82.79,82.79,34900.0,57.1606,57.1674,57.0228,57.0228,34900.0
2007-04-23 14:00:00,82.79,83.02,82.58,83.01,59800.0,57.0228,57.1812,56.8782,57.1743,59800.0
2007-04-23 14:10:00,82.98,83.0,82.72,82.81,28100.0,57.1537,57.1674,56.9746,57.0366,28100.0
2007-04-23 14:20:00,82.77,82.81,82.64,82.66,17600.0,57.009,57.0366,56.9195,56.9333,17600.0
2007-04-23 14:30:00,82.66,82.89,82.66,82.89,37700.0,56.9333,57.0917,56.9333,57.0917,37700.0
2007-04-23 14:40:00,82.92,83.01,82.84,82.96,32100.0,57.1123,57.1743,57.0572,57.1399,32100.0
2007-04-23 14:50:00,82.95,83.06,82.9,83.05,32000.0,57.133,57.2088,57.0986,57.2019,32000.0
2007-04-23 15:00:00,83.04,83.08,82.87,83.08,22100.0,57.195,57.2225,57.0779,57.2225,22100.0
2007-04-23 15:10:00,83.08,83.08,82.9,82.91,23400.0,57.2225,57.2225,57.0986,57.1055,23400.0
2007-04-23 15:20:00,82.89,83.1,82.86,83.1,22200.0,57.0917,57.2363,57.071,57.2363,22200.0
2007-04-23 15:30:00,83.1,83.14,82.98,82.99,22100.0,57.2363,57.2639,57.1537,57.1606,22100.0
2007-04-23 15:40:00,82.96,82.96,82.85,82.91,28500.0,57.1399,57.1399,57.0641,57.1055,28500.0
2007-04-23 15:50:00,82.91,82.91,82.72,82.82,72300.0,57.1055,57.1055,56.9746,57.0435,72300.0
2007-04-24 09:30:00,82.65,82.65,82.06,82.16,78800.0,56.9264,56.9264,56.52,56.5889,78800.0
2007-04-24 09:40:00,82.15,82.22,81.83,81.85,45000.0,56.582,56.6302,56.3616,56.3754,45000.0
2007-04-24 09:50:00,81.8,81.93,81.54,81.93,75600.0,56.3409,56.4305,56.1618,56.4305,75600.0
2007-04-24 10:00:00,81.93,81.93,81.6,81.61,47900.0,56.4305,56.4305,56.2032,56.2101,47900.0
2007-04-24 10:10:00,81.61,81.9,81.61,81.73,60000.0,56.2101,56.4098,56.2101,56.2927,60000.0
2007-04-24 10:20:00,81.69,81.71,81.6,81.63,45700.0,56.2652,56.2789,56.2032,56.2238,45700.0
2007-04-24 10:30:00,81.61,81.61,81.4,81.5,42000.0,56.2101,56.2101,56.0654,56.1343,42000.0
2007-04-24 10:40:00,81.5,81.51,81.37,81.41,40700.0,56.1343,56.1412,56.0448,56.0723,40700.0
2007-04-24 10:50:00,81.42,81.46,81.33,81.43,53000.0,56.0792,56.1067,56.0172,56.0861,53000.0
2007-04-24 11:00:00,81.44,81.97,81.44,81.97,43400.0,56.093,56.458,56.093,56.458,43400.0
2007-04-24 11:10:00,81.97,82.12,81.81,81.82,30100.0,56.458,56.5613,56.3478,56.3547,30100.0
2007-04-24 11:20:00,81.83,81.97,81.82,81.95,9100.0,56.3616,56.458,56.3547,56.4442,9100.0
2007-04-24 11:30:00,81.93,82.06,81.93,82.0,37800.0,56.4305,56.52,56.4305,56.4787,37800.0
2007-04-24 11:40:00,82.02,82.07,82.0,82.0,20100.0,56.4925,56.5269,56.4787,56.4787,20100.0
2007-04-24 11:50:00,82.01,82.09,82.0,82.04,11800.0,56.4856,56.5407,56.4787,56.5062,11800.0
2007-04-24 12:00:00,82.04,82.14,82.0,82.14,19000.0,56.5062,56.5751,56.4787,56.5751,19000.0
2007-04-24 12:10:00,82.14,82.51,82.14,82.5,31000.0,56.5751,56.8299,56.5751,56.8231,31000.0
2007-04-24 12:20:00,82.48,82.5,82.31,82.45,27600.0,56.8093,56.8231,56.6922,56.7886,27600.0
2007-04-24 12:30:00,82.44,82.44,82.21,82.3,16700.0,56.7817,56.7817,56.6233,56.6853,16700.0
2007-04-24 12:40:00,82.3,82.31,82.07,82.22,32300.0,56.6853,56.6922,56.5269,56.6302,32300.0
2007-04-24 12:50:00,82.22,82.33,82.21,82.3,23500.0,56.6302,56.706,56.6233,56.6853,23500.0
2007-04-24 13:00:00,82.28,82.31,82.08,82.25,29600.0,56.6715,56.6922,56.5338,56.6509,29600.0
2007-04-24 13:10:00,82.27,82.33,82.11,82.29,21100.0,56.6646,56.706,56.5544,56.6784,21100.0
2007-04-24 13:20:00,82.3,82.32,81.99,82.09,80200.0,56.6853,56.6991,56.4718,56.5407,80200.0
2007-04-24 13:30:00,82.13,82.43,82.13,82.39,12500.0,56.5682,56.7748,56.5682,56.7473,12500.0
2007-04-24 13:40:00,82.38,82.43,82.35,82.39,7600.0,56.7404,56.7748,56.7197,56.7473,7600.0
2007-04-24 13:50:00,82.39,82.43,82.34,82.42,10500.0,56.7473,56.7748,56.7129,56.768,10500.0
2007-04-24 14:00:00,82.43,82.5,82.35,82.45,15000.0,56.7748,56.8231,56.7197,56.7886,15000.0
2007-04-24 14:10:00,82.46,82.69,82.46,82.56,28700.0,56.7955,56.9539,56.7955,56.8644,28700.0
2007-04-24 14:20:00,82.56,82.67,82.51,82.6,24000.0,56.8644,56.9402,56.8299,56.8919,24000.0
2007-04-24 14:30:00,82.59,82.6,82.46,82.55,10400.0,56.885,56.8919,56.7955,56.8575,10400.0
2007-04-24 14:40:00,82.51,82.52,82.38,82.49,8000.0,56.8299,56.8368,56.7404,56.8162,8000.0
2007-04-24 14:50:00,82.47,82.56,82.47,82.49,7300.0,56.8024,56.8644,56.8024,56.8162,7300.0
2007-04-24 15:00:00,82.47,82.67,82.47,82.62,19400.0,56.8024,56.9402,56.8024,56.9057,19400.0
2007-04-24 15:10:00,82.6,82.62,82.38,82.48,33400.0,56.8919,56.9057,56.7404,56.8093,33400.0
2007-04-24 15:20:00,82.48,82.68,82.48,82.6,31100.0,56.8093,56.947,56.8093,56.8919,31100.0
2007-04-24 15:30:00,82.6,82.66,82.45,82.6,46700.0,56.8919,56.9333,56.7886,56.8919,46700.0
2007-04-24 15:40:00,82.62,82.62,82.4,82.49,58300.0,56.9057,56.9057,56.7542,56.8162,58300.0
2007-04-24 15:50:00,82.5,82.6,82.48,82.53,93000.0,56.8231,56.8919,56.8093,56.8437,93000.0
2007-04-25 09:30:00,83.08,83.25,82.9,82.9,35000.0,57.2225,57.3396,57.0986,57.0986,35000.0
2007-04-25 09:40:00,82.91,83.09,82.83,82.95,19100.0,57.1055,57.2294,57.0504,57.133,19100.0
2007-04-25 09:50:00,82.96,83.18,82.96,83.04,16900.0,57.1399,57.2914,57.1399,57.195,16900.0
2007-04-25 10:00:00,83.09,83.18,82.65,82.65,34900.0,57.2294,57.2914,56.9264,56.9264,34900.0
2007-04-25 10:10:00,82.65,82.65,82.34,82.48,17900.0,56.9264,56.9264,56.7129,56.8093,17900.0
2007-04-25 10:20:00,82.46,82.6,82.43,82.58,12500.0,56.7955,56.8919,56.7748,56.8782,12500.0
2007-04-25 10:30:00,82.54,82.54,82.37,82.44,13100.0,56.8506,56.8506,56.7335,56.7817,13100.0
2007-04-25 10:40:00,82.44,82.48,82.29,82.37,12500.0,56.7817,56.8093,56.6784,56.7335,12500.0
2007-04-25 10:50:00,82.36,82.47,82.25,82.29,11900.0,56.7266,56.8024,56.6509,56.6784,11900.0
2007-04-25 11:00:00,82.29,82.52,82.27,82.48,19800.0,56.6784,56.8368,56.6646,56.8093,19800.0
2007-04-25 11:10:00,82.48,82.48,82.26,82.38,12700.0,56.8093,56.8093,56.6578,56.7404,12700.0
2007-04-25 11:20:00,82.38,82.51,82.38,82.43,19600.0,56.7404,56.8299,56.7404,56.7748,19600.0
2007-04-25 11:30:00,82.44,82.46,82.33,82.34,10100.0,56.7817,56.7955,56.706,56.7129,10100.0
2007-04-25 11:40:00,82.32,82.33,82.28,82.33,6900.0,56.6991,56.706,56.6715,56.706,6900.0
2007-04-25 11:50:00,82.33,82.48,82.28,82.46,18600.0,56.706,56.8093,56.6715,56.7955,18600.0
2007-04-25 12:00:00,82.45,82.51,82.26,82.27,6900.0,56.7886,56.8299,56.6578,56.6646,6900.0
2007-04-25 12:10:00,82.4,82.4,82.26,82.33,17300.0,56.7542,56.7542,56.6578,56.706,17300.0
2007-04-25 12:20:00,82.33,82.38,82.25,82.3,12600.0,56.706,56.7404,56.6509,56.6853,12600.0
2007-04-25 12:30:00,82.32,82.38,82.32,82.35,13000.0,56.6991,56.7404,56.6991,56.7197,13000.0
2007-04-25 12:40:00,82.34,82.35,82.26,82.32,4800.0,56.7129,56.7197,56.6578,56.6991,4800.0
2007-04-25 12:50:00,82.35,82.38,82.28,82.34,7600.0,56.7197,56.7404,56.6715,56.7129,7600.0
2007-04-25 13:00:00,82.35,82.35,82.27,82.28,2500.0,56.7197,56.7197,56.6646,56.6715,2500.0
2007-04-25 13:10:00,82.28,82.3,82.24,82.3,13700.0,56.6715,56.6853,56.644,56.6853,13700.0
2007-04-25 13:20:00,82.3,82.41,82.3,82.37,14500.0,56.6853,56.7611,56.6853,56.7335,14500.0
2007-04-25 13:30:00,82.36,82.43,82.34,82.39,11900.0,56.7266,56.7748,56.7129,56.7473,11900.0
2007-04-25 13:40:00,82.38,82.45,82.34,82.45,11200.0,56.7404,56.7886,56.7129,56.7886,11200.0
2007-04-25 13:50:00,82.45,82.6,82.45,82.56,13000.0,56.7886,56.8919,56.7886,56.8644,13000.0
2007-04-25 14:00:00,82.56,82.78,82.56,82.71,12600.0,56.8644,57.0159,56.8644,56.9677,12600.0
2007-04-25 14:10:00,82.73,82.73,82.49,82.5,21600.0,56.9815,56.9815,56.8162,56.8231,21600.0
2007-04-25 14:20:00,82.51,82.73,82.45,82.72,9600.0,56.8299,56.9815,56.7886,56.9746,9600.0
2007-04-25 14:30:00,82.72,82.76,82.69,82.69,5900.0,56.9746,57.0021,56.9539,56.9539,5900.0
2007-04-25 14:40:00,82.7,82.8,82.69,82.7,16100.0,56.9608,57.0297,56.9539,56.9608,16100.0
2007-04-25 14:50:00,82.7,82.71,82.67,82.7,17900.0,56.9608,56.9677,56.9402,56.9608,17900.0
2007-04-25 15:00:00,82.71,83.0,82.71,82.97,25800.0,56.9677,57.1674,56.9677,57.1468,25800.0
2007-04-25 15:10:00,82.98,83.0,82.87,82.96,17000.0,57.1537,57.1674,57.0779,57.1399,17000.0
2007-04-25 15:20:00,82.94,83.0,82.83,82.94,24100.0,57.1261,57.1674,57.0504,57.1261,24100.0
2007-04-25 15:30:00,82.93,83.06,82.93,83.02,24200.0,57.1192,57.2088,57.1192,57.1812,24200.0
2007-04-25 15:40:00,83.0,83.14,83.0,83.05,60000.0,57.1674,57.2639,57.1674,57.2019,60000.0
2007-04-25 15:50:00,83.06,83.08,82.91,82.93,60600.0,57.2088,57.2225,57.1055,57.1192,60600.0
2007-04-26 09:30:00,83.08,83.22,82.74,83.18,45800.0,57.2225,57.319,56.9884,57.2914,45800.0
2007-04-26 09:40:00,83.16,83.16,82.84,82.94,33300.0,57.2776,57.2776,57.0572,57.1261,33300.0
2007-04-26 09:50:00,82.92,82.93,82.59,82.68,44900.0,57.1123,57.1192,56.885,56.947,44900.0
2007-04-26 10:00:00,82.65,83.09,82.65,83.0,34300.0,56.9264,57.2294,56.9264,57.1674,34300.0
2007-04-26 10:10:00,83.02,83.29,82.93,83.29,45000.0,57.1812,57.3672,57.1192,57.3672,45000.0
2007-04-26 10:20:00,83.31,83.32,83.05,83.19,33000.0,57.381,57.3878,57.2019,57.2983,33000.0
2007-04-26 10:30:00,83.17,83.47,83.07,83.31,38000.0,57.2845,57.4912,57.2157,57.381,38000.0
2007-04-26 10:40:00,83.32,83.86,83.31,83.85,61500.0,57.3878,57.7598,57.381,57.7529,61500.0
2007-04-26 10:50:00,83.83,83.91,83.64,83.91,38000.0,57.7391,57.7942,57.6083,57.7942,38000.0
2007-04-26 11:00:00,83.9,84.08,83.9,84.02,93100.0,57.7873,57.9113,57.7873,57.87,93100.0
2007-04-26 11:10:00,84.02,84.47,84.02,84.36,82700.0,57.87,58.1799,57.87,58.1042,82700.0
2007-04-26 11:20:00,84.36,84.5,84.25,84.34,50700.0,58.1042,58.2006,58.0284,58.0904,50700.0
2007-04-26 11:30:00,84.34,84.35,84.17,84.28,37500.0,58.0904,58.0973,57.9733,58.0491,37500.0
2007-04-26 11:40:00,84.28,84.29,84.09,84.15,38600.0,58.0491,58.0559,57.9182,57.9595,38600.0
2007-04-26 11:50:00,84.16,84.19,84.08,84.14,28800.0,57.9664,57.9871,57.9113,57.9526,28800.0
2007-04-26 12:00:00,84.16,84.2,84.06,84.06,29500.0,57.9664,57.994,57.8975,57.8975,29500.0
2007-04-26 12:10:00,84.07,84.07,84.01,84.02,8700.0,57.9044,57.9044,57.8631,57.87,8700.0
2007-04-26 12:20:00,84.02,84.02,83.88,83.88,17200.0,57.87,57.87,57.7736,57.7736,17200.0
2007-04-26 12:30:00,83.88,83.9,83.83,83.89,18800.0,57.7736,57.7873,57.7391,57.7804,18800.0
2007-04-26 12:40:00,83.9,83.9,83.82,83.85,21300.0,57.7873,57.7873,57.7322,57.7529,21300.0
2007-04-26 12:50:00,83.87,83.99,83.87,83.99,23500.0,57.7667,57.8493,57.7667,57.8493,23500.0
2007-04-26 13:00:00,84.0,84.15,84.0,84.06,22900.0,57.8562,57.9595,57.8562,57.8975,22900.0
2007-04-26 13:10:00,84.04,84.05,83.99,84.05,11500.0,57.8838,57.8906,57.8493,57.8906,11500.0
2007-04-26 13:20:00,84.03,84.16,84.02,84.03,25500.0,57.8769,57.9664,57.87,57.8769,25500.0
2007-04-26 13:30:00,83.97,84.0,83.94,83.94,13800.0,57.8355,57.8562,57.8149,57.8149,13800.0
2007-04-26 13:40:00,83.95,83.95,83.85,83.91,12900.0,57.8218,57.8218,57.7529,57.7942,12900.0
2007-04-26 13:50:00,83.93,83.95,83.85,83.94,29700.0,57.808,57.8218,57.7529,57.8149,29700.0
2007-04-26 14:00:00,83.95,83.98,83.92,83.93,17500.0,57.8218,57.8424,57.8011,57.808,17500.0
2007-04-26 14:10:00,83.92,83.97,83.85,83.91,45600.0,57.8011,57.8355,57.7529,57.7942,45600.0
2007-04-26 14:20:00,83.91,84.06,83.91,83.99,59900.0,57.7942,57.8975,57.7942,57.8493,59900.0
2007-04-26 14:30:00,83.99,84.32,83.95,84.32,139000.0,57.8493,58.0766,57.8218,58.0766,139000.0
2007-04-26 14:40:00,84.31,84.62,84.31,84.6,75300.0,58.0697,58.2832,58.0697,58.2695,75300.0
2007-04-26 14:50:00,84.6,84.6,84.41,84.48,21300.0,58.2695,58.2695,58.1386,58.1868,21300.0
2007-04-26 15:00:00,84.48,84.56,84.44,84.54,27000.0,58.1868,58.2419,58.1593,58.2281,27000.0
2007-04-26 15:10:00,84.54,84.77,84.48,84.77,102700.0,58.2281,58.3866,58.1868,58.3866,102700.0
2007-04-26 15:20:00,84.77,84.81,84.66,84.78,50400.0,58.3866,58.4141,58.3108,58.3934,50400.0
2007-04-26 15:30:00,84.79,84.92,84.75,84.76,73600.0,58.4003,58.4899,58.3728,58.3797,73600.0
2007-04-26 15:40:00,84.76,84.76,84.56,84.56,44500.0,58.3797,58.3797,58.2419,58.2419,44500.0
2007-04-26 15:50:00,84.56,84.56,84.25,84.44,94500.0,58.2419,58.2419,58.0284,58.1593,94500.0
2007-04-27 09:30:00,83.99,84.08,83.61,83.71,149200.0,57.8493,57.9113,57.5876,57.6565,149200.0
2007-04-27 09:40:00,83.7,83.76,83.5,83.65,86300.0,57.6496,57.6909,57.5118,57.6151,86300.0
2007-04-27 09:50:00,83.65,83.8,83.62,83.7,99500.0,57.6151,57.7185,57.5945,57.6496,99500.0
2007-04-27 10:00:00,83.7,84.28,83.67,84.12,65100.0,57.6496,58.0491,57.6289,57.9389,65100.0
2007-04-27 10:10:00,84.14,84.14,83.86,83.92,32800.0,57.9526,57.9526,57.7598,57.8011,32800.0
2007-04-27 10:20:00,83.91,83.99,83.71,83.85,35100.0,57.7942,57.8493,57.6565,57.7529,35100.0
2007-04-27 10:30:00,83.85,83.96,83.55,83.6,36700.0,57.7529,57.8287,57.5463,57.5807,36700.0
2007-04-27 10:40:00,83.57,83.57,83.18,83.38,63200.0,57.56,57.56,57.2914,57.4292,63200.0
2007-04-27 10:50:00,83.36,83.38,83.22,83.23,20100.0,57.4154,57.4292,57.319,57.3259,20100.0
2007-04-27 11:00:00,83.22,83.4,83.1,83.33,44800.0,57.319,57.4429,57.2363,57.3947,44800.0
2007-04-27 11:10:00,83.28,83.3,83.15,83.19,16600.0,57.3603,57.3741,57.2708,57.2983,16600.0
2007-04-27 11:20:00,83.19,83.36,83.08,83.08,33500.0,57.2983,57.4154,57.2225,57.2225,33500.0
2007-04-27 11:30:00,83.1,83.23,83.06,83.21,20300.0,57.2363,57.3259,57.2088,57.3121,20300.0
2007-04-27 11:40:00,83.23,83.26,83.22,83.25,19700.0,57.3259,57.3465,57.319,57.3396,19700.0
2007-04-27 11:50:00,83.23,83.27,83.2,83.24,20200.0,57.3259,57.3534,57.3052,57.3327,20200.0
2007-04-27 12:00:00,83.23,83.24,83.19,83.23,18100.0,57.3259,57.3327,57.2983,57.3259,18100.0
2007-04-27 12:10:00,83.24,83.25,83.17,83.18,11800.0,57.3327,57.3396,57.2845,57.2914,11800.0
2007-04-27 12:20:00,83.18,83.26,83.15,83.25,23100.0,57.2914,57.3465,57.2708,57.3396,23100.0
2007-04-27 12:30:00,83.26,83.26,83.18,83.2,15400.0,57.3465,57.3465,57.2914,57.3052,15400.0
2007-04-27 12:40:00,83.2,83.4,83.2,83.28,22400.0,57.3052,57.4429,57.3052,57.3603,22400.0
2007-04-27 12:50:00,83.28,83.28,83.24,83.25,15600.0,57.3603,57.3603,57.3327,57.3396,15600.0
2007-04-27 13:00:00,83.25,83.27,83.19,83.19,17000.0,57.3396,57.3534,57.2983,57.2983,17000.0
2007-04-27 13:10:00,83.21,83.21,83.14,83.14,13400.0,57.3121,57.3121,57.2639,57.2639,13400.0
2007-04-27 13:20:00,83.16,83.27,83.14,83.26,28600.0,57.2776,57.3534,57.2639,57.3465,28600.0
2007-04-27 13:30:00,83.26,83.4,83.26,83.34,28200.0,57.3465,57.4429,57.3465,57.4016,28200.0
2007-04-27 13:40:00,83.33,83.4,83.33,83.33,21400.0,57.3947,57.4429,57.3947,57.3947,21400.0
2007-04-27 13:50:00,83.32,83.33,83.27,83.33,29800.0,57.3878,57.3947,57.3534,57.3947,29800.0
2007-04-27 14:00:00,83.34,83.36,83.28,83.36,22600.0,57.4016,57.4154,57.3603,57.4154,22600.0
2007-04-27 14:10:00,83.36,83.41,83.32,83.37,23700.0,57.4154,57.4498,57.3878,57.4223,23700.0
2007-04-27 14:20:00,83.37,83.5,83.37,83.44,22600.0,57.4223,57.5118,57.4223,57.4705,22600.0
2007-04-27 14:30:00,83.45,83.48,83.34,83.43,30300.0,57.4774,57.498,57.4016,57.4636,30300.0
2007-04-27 14:40:00,83.43,83.6,83.43,83.5,33000.0,57.4636,57.5807,57.4636,57.5118,33000.0
2007-04-27 14:50:00,83.51,83.61,83.42,83.57,46600.0,57.5187,57.5876,57.4567,57.56,46600.0
2007-04-27 15:00:00,83.56,83.66,83.41,83.43,55200.0,57.5532,57.622,57.4498,57.4636,55200.0
2007-04-27 15:10:00,83.42,83.51,83.36,83.42,51100.0,57.4567,57.5187,57.4154,57.4567,51100.0
2007-04-27 15:20:00,83.42,83.42,83.28,83.31,31300.0,57.4567,57.4567,57.3603,57.381,31300.0
2007-04-27 15:30:00,83.32,83.38,83.27,83.33,30000.0,57.3878,57.4292,57.3534,57.3947,30000.0
2007-04-27 15:40:00,83.33,83.33,83.25,83.28,84200.0,57.3947,57.3947,57.3396,57.3603,84200.0
2007-04-27 15:50:00,83.27,83.39,83.23,83.3,62600.0,57.3534,57.4361,57.3259,57.3741,62600.0
2007-04-30 09:30:00,83.54,83.78,83.44,83.44,21900.0,57.5394,57.7047,57.4705,57.4705,21900.0
2007-04-30 09:40:00,83.45,83.51,82.97,83.22,48700.0,57.4774,57.5187,57.1468,57.319,48700.0
2007-04-30 09:50:00,83.18,83.2,82.68,82.77,83200.0,57.2914,57.3052,56.947,57.009,83200.0
2007-04-30 10:00:00,82.76,82.77,82.35,82.36,64900.0,57.0021,57.009,56.7197,56.7266,64900.0
2007-04-30 10:10:00,82.36,82.47,82.35,82.46,71600.0,56.7266,56.8024,56.7197,56.7955,71600.0
2007-04-30 10:20:00,82.46,82.47,82.26,82.28,58200.0,56.7955,56.8024,56.6578,56.6715,58200.0
2007-04-30 10:30:00,82.29,82.62,82.25,82.6,54200.0,56.6784,56.9057,56.6509,56.8919,54200.0
2007-04-30 10:40:00,82.61,82.66,82.37,82.41,35900.0,56.8988,56.9333,56.7335,56.7611,35900.0
2007-04-30 10:50:00,82.41,82.48,82.33,82.41,32900.0,56.7611,56.8093,56.706,56.7611,32900.0
2007-04-30 11:00:00,82.42,82.44,82.31,82.42,51200.0,56.768,56.7817,56.6922,56.768,51200.0
2007-04-30 11:10:00,82.43,82.66,82.43,82.62,18600.0,56.7748,56.9333,56.7748,56.9057,18600.0
2007-04-30 11:20:00,82.62,82.74,82.61,82.71,12400.0,56.9057,56.9884,56.8988,56.9677,12400.0
2007-04-30 11:30:00,82.71,82.71,82.5,82.52,24600.0,56.9677,56.9677,56.8231,56.8368,24600.0
2007-04-30 11:40:00,82.51,82.51,82.45,82.46,19100.0,56.8299,56.8299,56.7886,56.7955,19100.0
2007-04-30 11:50:00,82.46,82.49,82.27,82.34,61400.0,56.7955,56.8162,56.6646,56.7129,61400.0
2007-04-30 12:00:00,82.35,82.56,82.35,82.55,26100.0,56.7197,56.8644,56.7197,56.8575,26100.0
2007-04-30 12:10:00,82.52,82.53,82.49,82.53,6800.0,56.8368,56.8437,56.8162,56.8437,6800.0
2007-04-30 12:20:00,82.52,82.62,82.49,82.62,8000.0,56.8368,56.9057,56.8162,56.9057,8000.0
2007-04-30 12:30:00,82.63,82.73,82.56,82.58,9900.0,56.9126,56.9815,56.8644,56.8782,9900.0
2007-04-30 12:40:00,82.56,82.57,82.53,82.54,2800.0,56.8644,56.8713,56.8437,56.8506,2800.0
2007-04-30 12:50:00,82.53,82.55,82.48,82.48,23300.0,56.8437,56.8575,56.8093,56.8093,23300.0
2007-04-30 13:00:00,82.49,82.49,82.47,82.48,18800.0,56.8162,56.8162,56.8024,56.8093,18800.0
2007-04-30 13:10:00,82.48,82.55,82.42,82.49,21100.0,56.8093,56.8575,56.768,56.8162,21100.0
2007-04-30 13:20:00,82.49,82.49,82.43,82.44,10900.0,56.8162,56.8162,56.7748,56.7817,10900.0
2007-04-30 13:30:00,82.43,82.44,82.4,82.43,20300.0,56.7748,56.7817,56.7542,56.7748,20300.0
2007-04-30 13:40:00,82.43,82.44,82.41,82.44,29700.0,56.7748,56.7817,56.7611,56.7817,29700.0
2007-04-30 13:50:00,82.44,82.44,82.37,82.37,36600.0,56.7817,56.7817,56.7335,56.7335,36600.0
2007-04-30 14:00:00,82.38,82.43,82.35,82.36,66700.0,56.7404,56.7748,56.7197,56.7266,66700.0
2007-04-30 14:10:00,82.35,82.38,82.34,82.36,13500.0,56.7197,56.7404,56.7129,56.7266,13500.0
2007-04-30 14:20:00,82.36,82.36,82.26,82.27,39000.0,56.7266,56.7266,56.6578,56.6646,39000.0
2007-04-30 14:30:00,82.27,82.29,82.14,82.16,68200.0,56.6646,56.6784,56.5751,56.5889,68200.0
2007-04-30 14:40:00,82.16,82.16,81.88,81.9,65200.0,56.5889,56.5889,56.396,56.4098,65200.0
2007-04-30 14:50:00,81.9,81.91,81.76,81.85,35200.0,56.4098,56.4167,56.3134,56.3754,35200.0
2007-04-30 15:00:00,81.85,81.99,81.78,81.88,104600.0,56.3754,56.4718,56.3272,56.396,104600.0
2007-04-30 15:10:00,81.88,82.09,81.88,82.04,68900.0,56.396,56.5407,56.396,56.5062,68900.0
2007-04-30 15:20:00,82.01,82.02,81.85,81.97,57000.0,56.4856,56.4925,56.3754,56.458,57000.0
2007-04-30 15:30:00,81.97,82.02,81.69,81.7,82000.0,56.458,56.4925,56.2652,56.272,82000.0
2007-04-30 15:40:00,81.7,81.7,81.56,81.6,139600.0,56.272,56.272,56.1756,56.2032,139600.0
2007-04-30 15:50:00,81.59,81.72,81.48,81.62,162500.0,56.1963,56.2858,56.1205,56.2169,162500.0
2007-05-01 09:30:00,81.44,81.66,80.5,80.51,88400.0,56.093,56.2445,55.4455,55.4524,88400.0
2007-05-01 09:40:00,80.51,80.56,79.98,80.09,199300.0,55.4524,55.4869,55.0874,55.1631,199300.0
2007-05-01 09:50:00,80.08,80.25,80.02,80.04,124500.0,55.1563,55.2733,55.1149,55.1287,124500.0
2007-05-01 10:00:00,80.05,80.13,79.61,80.01,151600.0,55.1356,55.1907,54.8325,55.108,151600.0
2007-05-01 10:10:00,79.98,80.46,79.96,80.11,76800.0,55.0874,55.418,55.0736,55.1769,76800.0
2007-05-01 10:20:00,80.08,80.12,79.74,79.86,72400.0,55.1563,55.1838,54.9221,55.0047,72400.0
2007-05-01 10:30:00,79.85,80.12,79.85,80.1,64800.0,54.9978,55.1838,54.9978,55.17,64800.0
2007-05-01 10:40:00,80.06,80.25,80.02,80.23,36100.0,55.1425,55.2733,55.1149,55.2596,36100.0
2007-05-01 10:50:00,80.23,80.77,80.16,80.68,112400.0,55.2596,55.6315,55.2114,55.5695,112400.0
2007-05-01 11:00:00,80.68,80.76,80.39,80.39,48900.0,55.5695,55.6246,55.3698,55.3698,48900.0
2007-05-01 11:10:00,80.39,80.44,80.22,80.42,55100.0,55.3698,55.4042,55.2527,55.3904,55100.0
2007-05-01 11:20:00,80.43,80.59,80.3,80.38,36900.0,55.3973,55.5075,55.3078,55.3629,36900.0
2007-05-01 11:30:00,80.39,80.7,80.39,80.61,57100.0,55.3698,55.5833,55.3698,55.5213,57100.0
2007-05-01 11:40:00,80.59,80.61,80.37,80.42,17400.0,55.5075,55.5213,55.356,55.3904,17400.0
2007-05-01 11:50:00,80.4,80.4,80.02,80.03,25600.0,55.3767,55.3767,55.1149,55.1218,25600.0
2007-05-01 12:00:00,80.03,80.18,80.0,80.05,27400.0,55.1218,55.2251,55.1011,55.1356,27400.0
2007-05-01 12:10:00,80.05,80.06,79.97,80.06,35600.0,55.1356,55.1425,55.0805,55.1425,35600.0
2007-05-01 12:20:00,80.06,80.19,80.04,80.19,12200.0,55.1425,55.232,55.1287,55.232,12200.0
2007-05-01 12:30:00,80.17,80.19,80.05,80.16,9400.0,55.2182,55.232,55.1356,55.2114,9400.0
2007-05-01 12:40:00,80.15,80.33,80.15,80.24,17100.0,55.2045,55.3284,55.2045,55.2665,17100.0
2007-05-01 12:50:00,80.25,80.5,80.21,80.37,68200.0,55.2733,55.4455,55.2458,55.356,68200.0
2007-05-01 13:00:00,80.36,80.46,80.25,80.39,37600.0,55.3491,55.418,55.2733,55.3698,37600.0
2007-05-01 13:10:00,80.39,80.43,80.3,80.43,31500.0,55.3698,55.3973,55.3078,55.3973,31500.0
2007-05-01 13:20:00,80.44,80.57,80.37,80.55,18400.0,55.4042,55.4937,55.356,55.48,18400.0
2007-05-01 13:30:00,80.54,80.61,80.51,80.61,16500.0,55.4731,55.5213,55.4524,55.5213,16500.0
2007-05-01 13:40:00,80.63,80.85,80.62,80.79,21600.0,55.5351,55.6866,55.5282,55.6453,21600.0
2007-05-01 13:50:00,80.8,80.89,80.67,80.85,29600.0,55.6522,55.7142,55.5626,55.6866,29600.0
2007-05-01 14:00:00,80.88,80.89,80.77,80.77,19700.0,55.7073,55.7142,55.6315,55.6315,19700.0
2007-05-01 14:10:00,80.79,80.85,80.77,80.83,20900.0,55.6453,55.6866,55.6315,55.6728,20900.0
2007-05-01 14:20:00,80.83,81.11,80.83,81.06,36400.0,55.6728,55.8657,55.6728,55.8312,36400.0
2007-05-01 14:30:00,81.05,81.36,81.02,81.31,46600.0,55.8244,56.0379,55.8037,56.0034,46600.0
2007-05-01 14:40:00,81.28,81.29,81.05,81.13,42200.0,55.9828,55.9897,55.8244,55.8795,42200.0
2007-05-01 14:50:00,81.12,81.14,81.0,81.06,19500.0,55.8726,55.8863,55.7899,55.8312,19500.0
2007-05-01 15:00:00,81.05,81.15,81.0,81.09,31400.0,55.8244,55.8932,55.7899,55.8519,31400.0
2007-05-01 15:10:00,81.1,81.21,81.07,81.09,22600.0,55.8588,55.9346,55.8381,55.8519,22600.0
2007-05-01 15:20:00,81.09,81.28,81.03,81.04,33000.0,55.8519,55.9828,55.8106,55.8175,33000.0
2007-05-01 15:30:00,81.01,81.1,80.88,80.92,46800.0,55.7968,55.8588,55.7073,55.7348,46800.0
2007-05-01 15:40:00,80.92,80.96,80.83,80.85,51900.0,55.7348,55.7624,55.6728,55.6866,51900.0
2007-05-01 15:50:00,80.84,80.96,80.72,80.96,58400.0,55.6797,55.7624,55.5971,55.7624,58400.0
2007-05-02 09:30:00,81.26,81.63,81.26,81.47,32500.0,55.969,56.2238,55.969,56.1136,32500.0
2007-05-02 09:40:00,81.47,81.9,81.43,81.9,45800.0,56.1136,56.4098,56.0861,56.4098,45800.0
2007-05-02 09:50:00,81.9,82.09,81.82,82.05,46000.0,56.4098,56.5407,56.3547,56.5131,46000.0
2007-05-02 10:00:00,82.05,82.06,81.92,81.99,78700.0,56.5131,56.52,56.4236,56.4718,78700.0
2007-05-02 10:10:00,81.97,81.98,81.86,81.89,26600.0,56.458,56.4649,56.3823,56.4029,26600.0
2007-05-02 10:20:00,81.89,81.9,81.69,81.69,22300.0,56.4029,56.4098,56.2652,56.2652,22300.0
2007-05-02 10:30:00,81.69,81.95,81.53,81.94,43000.0,56.2652,56.4442,56.155,56.4374,43000.0
2007-05-02 10:40:00,81.92,82.0,81.91,81.92,24500.0,56.4236,56.4787,56.4167,56.4236,24500.0
2007-05-02 10:50:00,81.91,81.92,81.71,81.84,12400.0,56.4167,56.4236,56.2789,56.3685,12400.0
2007-05-02 11:00:00,81.82,81.84,81.7,81.74,29700.0,56.3547,56.3685,56.272,56.2996,29700.0
2007-05-02 11:10:00,81.74,81.74,81.63,81.7,14000.0,56.2996,56.2996,56.2238,56.272,14000.0
2007-05-02 11:20:00,81.74,81.76,81.69,81.69,16200.0,56.2996,56.3134,56.2652,56.2652,16200.0
2007-05-02 11:30:00,81.7,81.83,81.68,81.82,10900.0,56.272,56.3616,56.2583,56.3547,10900.0
2007-05-02 11:40:00,81.82,81.89,81.78,81.88,12700.0,56.3547,56.4029,56.3272,56.396,12700.0
2007-05-02 11:50:00,81.89,81.9,81.65,81.66,17700.0,56.4029,56.4098,56.2376,56.2445,17700.0
2007-05-02 12:00:00,81.68,81.76,81.64,81.76,11600.0,56.2583,56.3134,56.2307,56.3134,11600.0
2007-05-02 12:10:00,81.75,81.77,81.73,81.73,10300.0,56.3065,56.3203,56.2927,56.2927,10300.0
2007-05-02 12:20:00,81.75,81.88,81.72,81.88,12600.0,56.3065,56.396,56.2858,56.396,12600.0
2007-05-02 12:30:00,81.88,81.91,81.77,81.84,8800.0,56.396,56.4167,56.3203,56.3685,8800.0
2007-05-02 12:40:00,81.85,81.89,81.78,81.78,10200.0,56.3754,56.4029,56.3272,56.3272,10200.0
2007-05-02 12:50:00,81.79,81.8,81.76,81.77,8200.0,56.334,56.3409,56.3134,56.3203,8200.0
2007-05-02 13:00:00,81.78,81.85,81.76,81.8,14800.0,56.3272,56.3754,56.3134,56.3409,14800.0
2007-05-02 13:10:00,81.78,81.8,81.75,81.77,10100.0,56.3272,56.3409,56.3065,56.3203,10100.0
2007-05-02 13:20:00,81.78,81.78,81.71,81.77,38100.0,56.3272,56.3272,56.2789,56.3203,38100.0
2007-05-02 13:30:00,81.76,81.82,81.73,81.81,11600.0,56.3134,56.3547,56.2927,56.3478,11600.0
2007-05-02 13:40:00,81.81,81.98,81.81,81.97,15800.0,56.3478,56.4649,56.3478,56.458,15800.0
2007-05-02 13:50:00,81.97,82.0,81.96,81.98,12000.0,56.458,56.4787,56.4511,56.4649,12000.0
2007-05-02 14:00:00,81.99,82.01,81.94,82.0,18100.0,56.4718,56.4856,56.4374,56.4787,18100.0
2007-05-02 14:10:00,81.99,82.01,81.98,82.0,9100.0,56.4718,56.4856,56.4649,56.4787,9100.0
2007-05-02 14:20:00,82.0,82.05,81.96,81.96,29800.0,56.4787,56.5131,56.4511,56.4511,29800.0
2007-05-02 14:30:00,81.96,81.96,81.89,81.91,24700.0,56.4511,56.4511,56.4029,56.4167,24700.0
2007-05-02 14:40:00,81.88,82.09,81.88,82.05,24700.0,56.396,56.5407,56.396,56.5131,24700.0
2007-05-02 14:50:00,82.04,82.05,81.91,81.92,8400.0,56.5062,56.5131,56.4167,56.4236,8400.0
2007-05-02 15:00:00,81.93,81.93,81.78,81.83,22400.0,56.4305,56.4305,56.3272,56.3616,22400.0
2007-05-02 15:10:00,81.83,81.83,81.62,81.73,27500.0,56.3616,56.3616,56.2169,56.2927,27500.0
2007-05-02 15:20:00,81.73,81.73,81.54,81.55,43000.0,56.2927,56.2927,56.1618,56.1687,43000.0
2007-05-02 15:30:00,81.57,81.63,81.47,81.51,55700.0,56.1825,56.2238,56.1136,56.1412,55700.0
2007-05-02 15:40:00,81.51,81.52,81.36,81.4,60000.0,56.1412,56.1481,56.0379,56.0654,60000.0
2007-05-02 15:50:00,81.39,81.4,81.2,81.32,85900.0,56.0585,56.0654,55.9277,56.0103,85900.0
2007-05-03 09:30:00,81.31,81.72,80.6,80.93,53600.0,56.0034,56.2858,55.5144,55.7417,53600.0
2007-05-03 09:40:00,80.92,80.92,80.4,80.43,45500.0,55.7348,55.7348,55.3767,55.3973,45500.0
2007-05-03 09:50:00,80.43,80.7,80.16,80.4,70800.0,55.3973,55.5833,55.2114,55.3767,70800.0
2007-05-03 10:00:00,80.4,80.94,80.18,80.79,54800.0,55.3767,55.7486,55.2251,55.6453,54800.0
2007-05-03 10:10:00,80.77,80.8,80.31,80.42,31200.0,55.6315,55.6522,55.3147,55.3904,31200.0
2007-05-03 10:20:00,80.42,80.64,80.37,80.45,37000.0,55.3904,55.542,55.356,55.4111,37000.0
2007-05-03 10:30:00,80.45,81.12,80.45,81.12,31800.0,55.4111,55.8726,55.4111,55.8726,31800.0
2007-05-03 10:40:00,81.13,81.5,81.1,81.39,28400.0,55.8795,56.1343,55.8588,56.0585,28400.0
2007-05-03 10:50:00,81.36,81.69,81.33,81.58,18000.0,56.0379,56.2652,56.0172,56.1894,18000.0
2007-05-03 11:00:00,81.59,81.62,81.19,81.19,26500.0,56.1963,56.2169,55.9208,55.9208,26500.0
2007-05-03 11:10:00,81.2,81.35,81.16,81.32,14500.0,55.9277,56.031,55.9001,56.0103,14500.0
2007-05-03 11:20:00,81.34,81.51,81.3,81.43,21900.0,56.0241,56.1412,55.9965,56.0861,21900.0
2007-05-03 11:30:00,81.43,81.47,81.21,81.26,6900.0,56.0861,56.1136,55.9346,55.969,6900.0
2007-05-03 11:40:00,81.23,81.32,81.18,81.32,7500.0,55.9483,56.0103,55.9139,56.0103,7500.0
2007-05-03 11:50:00,81.35,81.45,81.25,81.42,13200.0,56.031,56.0999,55.9621,56.0792,13200.0
2007-05-03 12:00:00,81.44,81.45,81.2,81.29,14500.0,56.093,56.0999,55.9277,55.9897,14500.0
2007-05-03 12:10:00,81.29,81.3,81.22,81.3,7800.0,55.9897,55.9965,55.9414,55.9965,7800.0
2007-05-03 12:20:00,81.29,81.29,80.92,80.93,20500.0,55.9897,55.9897,55.7348,55.7417,20500.0
2007-05-03 12:30:00,80.93,81.13,80.93,81.1,16600.0,55.7417,55.8795,55.7417,55.8588,16600.0
2007-05-03 12:40:00,81.1,81.1,80.83,80.87,11000.0,55.8588,55.8588,55.6728,55.7004,11000.0
2007-05-03 12:50:00,80.82,80.92,80.81,80.85,16100.0,55.6659,55.7348,55.659,55.6866,16100.0
2007-05-03 13:00:00,80.83,80.92,80.77,80.87,11100.0,55.6728,55.7348,55.6315,55.7004,11100.0
2007-05-03 13:10:00,80.86,80.87,80.77,80.83,7300.0,55.6935,55.7004,55.6315,55.6728,7300.0
2007-05-03 13:20:00,80.83,80.89,80.79,80.88,12200.0,55.6728,55.7142,55.6453,55.7073,12200.0
2007-05-03 13:30:00,80.88,80.9,80.84,80.9,6100.0,55.7073,55.721,55.6797,55.721,6100.0
2007-05-03 13:40:00,80.9,81.08,80.9,81.07,12400.0,55.721,55.845,55.721,55.8381,12400.0
2007-05-03 13:50:00,81.07,81.08,80.96,81.0,13200.0,55.8381,55.845,55.7624,55.7899,13200.0
2007-05-03 14:00:00,81.01,81.01,80.92,81.01,16300.0,55.7968,55.7968,55.7348,55.7968,16300.0
2007-05-03 14:10:00,80.99,81.01,80.84,80.86,29700.0,55.783,55.7968,55.6797,55.6935,29700.0
2007-05-03 14:20:00,80.83,80.83,80.7,80.78,20700.0,55.6728,55.6728,55.5833,55.6384,20700.0
2007-05-03 14:30:00,80.76,80.83,80.68,80.77,16800.0,55.6246,55.6728,55.5695,55.6315,16800.0
2007-05-03 14:40:00,80.76,80.77,80.71,80.71,15500.0,55.6246,55.6315,55.5902,55.5902,15500.0
2007-05-03 14:50:00,80.72,80.72,80.68,80.68,23900.0,55.5971,55.5971,55.5695,55.5695,23900.0
2007-05-03 15:00:00,80.69,80.89,80.59,80.66,72700.0,55.5764,55.7142,55.5075,55.5557,72700.0
2007-05-03 15:10:00,80.64,80.74,80.62,80.67,22200.0,55.542,55.6108,55.5282,55.5626,22200.0
2007-05-03 15:20:00,80.66,80.74,80.66,80.69,10700.0,55.5557,55.6108,55.5557,55.5764,10700.0
2007-05-03 15:30:00,80.69,80.75,80.61,80.61,32700.0,55.5764,55.6177,55.5213,55.5213,32700.0
2007-05-03 15:40:00,80.6,80.72,80.55,80.71,52600.0,55.5144,55.5971,55.48,55.5902,52600.0
2007-05-03 15:50:00,80.7,80.87,80.66,80.83,75100.0,55.5833,55.7004,55.5557,55.6728,75100.0
2007-05-04 09:30:00,81.02,81.23,80.04,80.21,106200.0,55.8037,55.9483,55.1287,55.2458,106200.0
2007-05-04 09:40:00,80.21,80.3,79.14,79.66,283300.0,55.2458,55.3078,54.5088,54.867,283300.0
2007-05-04 09:50:00,79.7,80.0,79.4,79.61,57300.0,54.8945,55.1011,54.6879,54.8325,57300.0
2007-05-04 10:00:00,79.61,80.12,79.57,80.0,65000.0,54.8325,55.1838,54.805,55.1011,65000.0
2007-05-04 10:10:00,80.01,80.12,79.89,79.98,52600.0,55.108,55.1838,55.0254,55.0874,52600.0
2007-05-04 10:20:00,79.98,80.25,79.91,80.18,49600.0,55.0874,55.2733,55.0392,55.2251,49600.0
2007-05-04 10:30:00,80.19,80.2,80.02,80.09,30200.0,55.232,55.2389,55.1149,55.1631,30200.0
2007-05-04 10:40:00,80.1,80.26,79.94,80.24,29400.0,55.17,55.2802,55.0598,55.2665,29400.0
2007-05-04 10:50:00,80.24,80.44,80.19,80.42,23100.0,55.2665,55.4042,55.232,55.3904,23100.0
2007-05-04 11:00:00,80.4,80.5,80.05,80.15,58200.0,55.3767,55.4455,55.1356,55.2045,58200.0
2007-05-04 11:10:00,80.15,80.17,79.82,80.01,77800.0,55.2045,55.2182,54.9772,55.108,77800.0
2007-05-04 11:20:00,80.01,80.01,79.7,79.9,41300.0,55.108,55.108,54.8945,55.0323,41300.0
2007-05-04 11:30:00,79.9,80.0,79.87,79.97,25700.0,55.0323,55.1011,55.0116,55.0805,25700.0
2007-05-04 11:40:00,79.97,80.16,79.97,80.11,40400.0,55.0805,55.2114,55.0805,55.1769,40400.0
2007-05-04 11:50:00,80.1,80.2,80.1,80.19,20600.0,55.17,55.2389,55.17,55.232,20600.0
2007-05-04 12:00:00,80.2,80.25,80.15,80.24,32300.0,55.2389,55.2733,55.2045,55.2665,32300.0
2007-05-04 12:10:00,80.24,80.35,80.21,80.35,33200.0,55.2665,55.3422,55.2458,55.3422,33200.0
2007-05-04 12:20:00,80.33,80.36,80.17,80.23,50600.0,55.3284,55.3491,55.2182,55.2596,50600.0
2007-05-04 12:30:00,80.22,80.23,80.03,80.2,38700.0,55.2527,55.2596,55.1218,55.2389,38700.0
2007-05-04 12:40:00,80.21,80.3,80.17,80.25,16000.0,55.2458,55.3078,55.2182,55.2733,16000.0
2007-05-04 12:50:00,80.25,80.25,80.16,80.23,9100.0,55.2733,55.2733,55.2114,55.2596,9100.0
2007-05-04 13:00:00,80.22,80.22,80.13,80.18,16400.0,55.2527,55.2527,55.1907,55.2251,16400.0
2007-05-04 13:10:00,80.17,80.25,80.1,80.13,24400.0,55.2182,55.2733,55.17,55.1907,24400.0
2007-05-04 13:20:00,80.13,80.16,79.97,79.98,42400.0,55.1907,55.2114,55.0805,55.0874,42400.0
2007-05-04 13:30:00,79.97,79.97,79.87,79.87,30900.0,55.0805,55.0805,55.0116,55.0116,30900.0
2007-05-04 13:40:00,79.87,79.9,79.78,79.9,25000.0,55.0116,55.0323,54.9496,55.0323,25000.0
2007-05-04 13:50:00,79.87,79.93,79.75,79.93,23100.0,55.0116,55.0529,54.929,55.0529,23100.0
2007-05-04 14:00:00,79.89,79.89,79.8,79.89,50900.0,55.0254,55.0254,54.9634,55.0254,50900.0
2007-05-04 14:10:00,79.89,80.1,79.88,79.97,75300.0,55.0254,55.17,55.0185,55.0805,75300.0
2007-05-04 14:20:00,79.97,80.1,79.97,80.04,24400.0,55.0805,55.17,55.0805,55.1287,24400.0
2007-05-04 14:30:00,80.05,80.11,79.92,80.09,25400.0,55.1356,55.1769,55.046,55.1631,25400.0
2007-05-04 14:40:00,80.08,80.14,80.01,80.04,21900.0,55.1563,55.1976,55.108,55.1287,21900.0
2007-05-04 14:50:00,80.07,80.09,80.02,80.05,15600.0,55.1494,55.1631,55.1149,55.1356,15600.0
2007-05-04 15:00:00,80.05,80.15,80.03,80.04,25100.0,55.1356,55.2045,55.1218,55.1287,25100.0
2007-05-04 15:10:00,80.04,80.06,79.97,80.05,30300.0,55.1287,55.1425,55.0805,55.1356,30300.0
2007-05-04 15:20:00,80.07,80.11,80.01,80.03,20900.0,55.1494,55.1769,55.108,55.1218,20900.0
2007-05-04 15:30:00,80.03,80.06,79.99,80.0,26300.0,55.1218,55.1425,55.0943,55.1011,26300.0
2007-05-04 15:40:00,80.0,80.04,79.85,80.02,53600.0,55.1011,55.1287,54.9978,55.1149,53600.0
2007-05-04 15:50:00,80.02,80.11,79.99,80.06,64800.0,55.1149,55.1769,55.0943,55.1425,64800.0
2007-05-07 09:30:00,80.21,80.9,80.21,80.38,41200.0,55.2458,55.721,55.2458,55.3629,41200.0
2007-05-07 09:40:00,80.37,80.79,80.37,80.5,95600.0,55.356,55.6453,55.356,55.4455,95600.0
2007-05-07 09:50:00,80.5,80.54,80.36,80.36,48600.0,55.4455,55.4731,55.3491,55.3491,48600.0
2007-05-07 10:00:00,80.36,80.68,80.34,80.64,59000.0,55.3491,55.5695,55.3353,55.542,59000.0
2007-05-07 10:10:00,80.67,80.75,80.59,80.65,74500.0,55.5626,55.6177,55.5075,55.5488,74500.0
2007-05-07 10:20:00,80.65,81.33,80.61,81.28,113900.0,55.5488,56.0172,55.5213,55.9828,113900.0
2007-05-07 10:30:00,81.28,81.42,81.07,81.39,64300.0,55.9828,56.0792,55.8381,56.0585,64300.0
2007-05-07 10:40:00,81.39,81.65,81.38,81.6,107600.0,56.0585,56.2376,56.0516,56.2032,107600.0
2007-05-07 10:50:00,81.57,81.81,81.39,81.81,126300.0,56.1825,56.3478,56.0585,56.3478,126300.0
2007-05-07 11:00:00,81.82,82.04,81.15,81.52,173400.0,56.3547,56.5062,55.8932,56.1481,173400.0
2007-05-07 11:10:00,81.51,81.57,81.29,81.49,23700.0,56.1412,56.1825,55.9897,56.1274,23700.0
2007-05-07 11:20:00,81.46,81.65,81.38,81.64,18600.0,56.1067,56.2376,56.0516,56.2307,18600.0
2007-05-07 11:30:00,81.61,81.63,81.45,81.46,17800.0,56.2101,56.2238,56.0999,56.1067,17800.0
2007-05-07 11:40:00,81.49,81.65,81.45,81.55,20000.0,56.1274,56.2376,56.0999,56.1687,20000.0
2007-05-07 11:50:00,81.53,81.57,81.44,81.46,10300.0,56.155,56.1825,56.093,56.1067,10300.0
2007-05-07 12:00:00,81.46,81.5,81.35,81.37,24800.0,56.1067,56.1343,56.031,56.0448,24800.0
2007-05-07 12:10:00,81.37,81.37,81.2,81.23,27300.0,56.0448,56.0448,55.9277,55.9483,27300.0
2007-05-07 12:20:00,81.25,81.4,81.21,81.35,15200.0,55.9621,56.0654,55.9346,56.031,15200.0
2007-05-07 12:30:00,81.32,81.32,81.2,81.23,6900.0,56.0103,56.0103,55.9277,55.9483,6900.0
2007-05-07 12:40:00,81.23,81.26,81.09,81.22,13700.0,55.9483,55.969,55.8519,55.9414,13700.0
2007-05-07 12:50:00,81.21,81.3,81.2,81.26,17500.0,55.9346,55.9965,55.9277,55.969,17500.0
2007-05-07 13:00:00,81.26,81.29,81.23,81.28,7300.0,55.969,55.9897,55.9483,55.9828,7300.0
2007-05-07 13:10:00,81.27,81.38,81.24,81.38,12700.0,55.9759,56.0516,55.9552,56.0516,12700.0
2007-05-07 13:20:00,81.38,81.4,81.26,81.38,10400.0,56.0516,56.0654,55.969,56.0516,10400.0
2007-05-07 13:30:00,81.37,81.45,81.35,81.44,10000.0,56.0448,56.0999,56.031,56.093,10000.0
2007-05-07 13:40:00,81.44,81.5,81.39,81.43,21800.0,56.093,56.1343,56.0585,56.0861,21800.0
2007-05-07 13:50:00,81.43,81.5,81.37,81.39,16500.0,56.0861,56.1343,56.0448,56.0585,16500.0
2007-05-07 14:00:00,81.38,81.4,81.35,81.37,10900.0,56.0516,56.0654,56.031,56.0448,10900.0
2007-05-07 14:10:00,81.37,81.4,81.24,81.27,16900.0,56.0448,56.0654,55.9552,55.9759,16900.0
2007-05-07 14:20:00,81.28,81.31,81.22,81.29,12800.0,55.9828,56.0034,55.9414,55.9897,12800.0
2007-05-07 14:30:00,81.29,81.3,81.13,81.21,24100.0,55.9897,55.9965,55.8795,55.9346,24100.0
2007-05-07 14:40:00,81.22,81.29,81.17,81.23,36000.0,55.9414,55.9897,55.907,55.9483,36000.0
2007-05-07 14:50:00,81.23,81.27,81.22,81.25,16400.0,55.9483,55.9759,55.9414,55.9621,16400.0
2007-05-07 15:00:00,81.25,81.26,81.19,81.21,18700.0,55.9621,55.969,55.9208,55.9346,18700.0
2007-05-07 15:10:00,81.2,81.21,80.96,80.98,72900.0,55.9277,55.9346,55.7624,55.7761,72900.0
2007-05-07 15:20:00,80.99,81.02,80.97,81.0,26900.0,55.783,55.8037,55.7693,55.7899,26900.0
2007-05-07 15:30:00,81.0,81.01,80.95,81.01,43300.0,55.7899,55.7968,55.7555,55.7968,43300.0
2007-05-07 15:40:00,81.02,81.13,80.96,80.96,39800.0,55.8037,55.8795,55.7624,55.7624,39800.0
2007-05-07 15:50:00,80.95,81.11,80.87,80.98,61500.0,55.7555,55.8657,55.7004,55.7761,61500.0
2007-05-08 09:30:00,80.7,81.06,80.54,81.04,53300.0,55.5833,55.8312,55.4731,55.8175,53300.0
2007-05-08 09:40:00,80.98,81.1,80.83,80.96,53500.0,55.7761,55.8588,55.6728,55.7624,53500.0
2007-05-08 09:50:00,80.91,80.93,80.5,80.65,28800.0,55.7279,55.7417,55.4455,55.5488,28800.0
2007-05-08 10:00:00,80.62,80.68,80.34,80.35,37600.0,55.5282,55.5695,55.3353,55.3422,37600.0
2007-05-08 10:10:00,80.29,80.39,80.16,80.29,86800.0,55.3009,55.3698,55.2114,55.3009,86800.0
2007-05-08 10:20:00,80.26,80.31,80.2,80.27,40200.0,55.2802,55.3147,55.2389,55.2871,40200.0
2007-05-08 10:30:00,80.29,80.35,80.04,80.11,65200.0,55.3009,55.3422,55.1287,55.1769,65200.0
2007-05-08 10:40:00,80.09,80.3,80.09,80.24,38200.0,55.1631,55.3078,55.1631,55.2665,38200.0
2007-05-08 10:50:00,80.24,80.32,80.19,80.3,27700.0,55.2665,55.3216,55.232,55.3078,27700.0
2007-05-08 11:00:00,80.3,80.3,80.23,80.24,24500.0,55.3078,55.3078,55.2596,55.2665,24500.0
2007-05-08 11:10:00,80.24,80.26,80.12,80.23,18700.0,55.2665,55.2802,55.1838,55.2596,18700.0
2007-05-08 11:20:00,80.23,80.23,80.11,80.13,13600.0,55.2596,55.2596,55.1769,55.1907,13600.0
2007-05-08 11:30:00,80.14,80.16,80.02,80.02,51300.0,55.1976,55.2114,55.1149,55.1149,51300.0
2007-05-08 11:40:00,80.02,80.02,79.89,79.92,15900.0,55.1149,55.1149,55.0254,55.046,15900.0
2007-05-08 11:50:00,79.92,79.92,79.83,79.83,38000.0,55.046,55.046,54.9841,54.9841,38000.0
2007-05-08 12:00:00,79.83,79.85,79.68,79.72,43000.0,54.9841,54.9978,54.8807,54.9083,43000.0
2007-05-08 12:10:00,79.72,79.74,79.65,79.69,37000.0,54.9083,54.9221,54.8601,54.8876,37000.0
2007-05-08 12:20:00,79.7,79.7,79.61,79.61,12100.0,54.8945,54.8945,54.8325,54.8325,12100.0
2007-05-08 12:30:00,79.62,79.72,79.6,79.72,30600.0,54.8394,54.9083,54.8256,54.9083,30600.0
2007-05-08 12:40:00,79.75,80.0,79.75,79.99,32600.0,54.929,55.1011,54.929,55.0943,32600.0
2007-05-08 12:50:00,79.98,80.0,79.84,79.84,32000.0,55.0874,55.1011,54.9909,54.9909,32000.0
2007-05-08 13:00:00,79.85,79.85,79.73,79.82,28800.0,54.9978,54.9978,54.9152,54.9772,28800.0
2007-05-08 13:10:00,79.82,79.91,79.67,79.67,49200.0,54.9772,55.0392,54.8739,54.8739,49200.0
2007-05-08 13:20:00,79.66,79.73,79.64,79.65,18700.0,54.867,54.9152,54.8532,54.8601,18700.0
2007-05-08 13:30:00,79.65,79.7,79.65,79.66,15700.0,54.8601,54.8945,54.8601,54.867,15700.0
2007-05-08 13:40:00,79.66,79.75,79.64,79.73,18200.0,54.867,54.929,54.8532,54.9152,18200.0
2007-05-08 13:50:00,79.73,79.73,79.66,79.67,39000.0,54.9152,54.9152,54.867,54.8739,39000.0
2007-05-08 14:00:00,79.68,79.89,79.67,79.89,27000.0,54.8807,55.0254,54.8739,55.0254,27000.0
2007-05-08 14:10:00,79.89,80.09,79.86,80.05,73400.0,55.0254,55.1631,55.0047,55.1356,73400.0
2007-05-08 14:20:00,80.05,80.06,80.01,80.02,19700.0,55.1356,55.1425,55.108,55.1149,19700.0
2007-05-08 14:30:00,80.03,80.05,79.92,79.92,22900.0,55.1218,55.1356,55.046,55.046,22900.0
2007-05-08 14:40:00,79.92,80.02,79.88,79.96,25800.0,55.046,55.1149,55.0185,55.0736,25800.0
2007-05-08 14:50:00,79.94,79.94,79.78,79.91,15400.0,55.0598,55.0598,54.9496,55.0392,15400.0
2007-05-08 15:00:00,79.92,79.93,79.77,79.81,26600.0,55.046,55.0529,54.9427,54.9703,26600.0
2007-05-08 15:10:00,79.81,79.87,79.79,79.87,31800.0,54.9703,55.0116,54.9565,55.0116,31800.0
2007-05-08 15:20:00,79.86,79.99,79.78,79.87,26700.0,55.0047,55.0943,54.9496,55.0116,26700.0
2007-05-08 15:30:00,79.87,79.94,79.83,79.92,27900.0,55.0116,55.0598,54.9841,55.046,27900.0
2007-05-08 15:40:00,79.92,80.06,79.92,79.99,35800.0,55.046,55.1425,55.046,55.0943,35800.0
2007-05-08 15:50:00,79.99,80.32,79.98,80.15,97000.0,55.0943,55.3216,55.0874,55.2045,97000.0
2007-05-09 09:30:00,79.7,80.79,79.7,80.71,49400.0,54.8945,55.6453,54.8945,55.5902,49400.0
2007-05-09 09:40:00,80.71,81.18,80.71,80.94,71100.0,55.5902,55.9139,55.5902,55.7486,71100.0
2007-05-09 09:50:00,80.93,81.55,80.83,81.47,87400.0,55.7417,56.1687,55.6728,56.1136,87400.0
2007-05-09 10:00:00,81.47,81.96,81.37,81.78,101400.0,56.1136,56.4511,56.0448,56.3272,101400.0
2007-05-09 10:10:00,81.81,81.94,81.79,81.85,80200.0,56.3478,56.4374,56.334,56.3754,80200.0
2007-05-09 10:20:00,81.84,81.88,81.71,81.73,75400.0,56.3685,56.396,56.2789,56.2927,75400.0
2007-05-09 10:30:00,81.74,81.86,81.7,81.85,87000.0,56.2996,56.3823,56.272,56.3754,87000.0
2007-05-09 10:40:00,81.85,81.85,81.57,81.61,42200.0,56.3754,56.3754,56.1825,56.2101,42200.0
2007-05-09 10:50:00,81.62,81.7,81.61,81.69,14900.0,56.2169,56.272,56.2101,56.2652,14900.0
2007-05-09 11:00:00,81.69,81.79,81.66,81.74,39600.0,56.2652,56.334,56.2445,56.2996,39600.0
2007-05-09 11:10:00,81.75,81.79,81.62,81.67,23400.0,56.3065,56.334,56.2169,56.2514,23400.0
2007-05-09 11:20:00,81.68,81.69,81.6,81.62,13500.0,56.2583,56.2652,56.2032,56.2169,13500.0
2007-05-09 11:30:00,81.6,81.68,81.57,81.66,31500.0,56.2032,56.2583,56.1825,56.2445,31500.0
2007-05-09 11:40:00,81.66,81.66,81.56,81.58,32000.0,56.2445,56.2445,56.1756,56.1894,32000.0
2007-05-09 11:50:00,81.6,81.62,81.5,81.56,39100.0,56.2032,56.2169,56.1343,56.1756,39100.0
2007-05-09 12:00:00,81.54,81.62,81.51,81.55,32800.0,56.1618,56.2169,56.1412,56.1687,32800.0
2007-05-09 12:10:00,81.55,81.62,81.54,81.62,25000.0,56.1687,56.2169,56.1618,56.2169,25000.0
2007-05-09 12:20:00,81.62,81.67,81.53,81.57,22000.0,56.2169,56.2514,56.155,56.1825,22000.0
2007-05-09 12:30:00,81.54,81.6,81.46,81.58,18600.0,56.1618,56.2032,56.1067,56.1894,18600.0
2007-05-09 12:40:00,81.59,81.7,81.55,81.68,19300.0,56.1963,56.272,56.1687,56.2583,19300.0
2007-05-09 12:50:00,81.66,81.72,81.64,81.72,17600.0,56.2445,56.2858,56.2307,56.2858,17600.0
2007-05-09 13:00:00,81.72,81.8,81.66,81.72,34800.0,56.2858,56.3409,56.2445,56.2858,34800.0
2007-05-09 13:10:00,81.7,81.71,81.68,81.7,5500.0,56.272,56.2789,56.2583,56.272,5500.0
2007-05-09 13:20:00,81.69,81.69,81.54,81.54,27000.0,56.2652,56.2652,56.1618,56.1618,27000.0
2007-05-09 13:30:00,81.53,81.55,81.4,81.41,40800.0,56.155,56.1687,56.0654,56.0723,40800.0
2007-05-09 13:40:00,81.4,81.46,81.37,81.37,33900.0,56.0654,56.1067,56.0448,56.0448,33900.0
2007-05-09 13:50:00,81.36,81.37,81.25,81.25,39800.0,56.0379,56.0448,55.9621,55.9621,39800.0
2007-05-09 14:00:00,81.26,81.27,81.2,81.21,29700.0,55.969,55.9759,55.9277,55.9346,29700.0
2007-05-09 14:10:00,81.21,81.29,80.81,81.2,125300.0,55.9346,55.9897,55.659,55.9277,125300.0
2007-05-09 14:20:00,81.11,81.42,80.95,81.16,109600.0,55.8657,56.0792,55.7555,55.9001,109600.0
2007-05-09 14:30:00,81.16,81.29,80.91,81.27,61700.0,55.9001,55.9897,55.7279,55.9759,61700.0
2007-05-09 14:40:00,81.28,81.48,81.15,81.15,113000.0,55.9828,56.1205,55.8932,55.8932,113000.0
2007-05-09 14:50:00,81.14,81.25,81.02,81.06,64600.0,55.8863,55.9621,55.8037,55.8312,64600.0
2007-05-09 15:00:00,81.06,81.23,81.01,81.07,48800.0,55.8312,55.9483,55.7968,55.8381,48800.0
2007-05-09 15:10:00,81.07,81.24,80.98,81.05,45900.0,55.8381,55.9552,55.7761,55.8244,45900.0
2007-05-09 15:20:00,81.02,81.19,81.02,81.13,46000.0,55.8037,55.9208,55.8037,55.8795,46000.0
2007-05-09 15:30:00,81.13,81.28,81.02,81.03,46900.0,55.8795,55.9828,55.8037,55.8106,46900.0
2007-05-09 15:40:00,81.03,81.29,81.01,81.19,90600.0,55.8106,55.9897,55.7968,55.9208,90600.0
2007-05-09 15:50:00,81.19,81.27,81.14,81.21,79200.0,55.9208,55.9759,55.8863,55.9346,79200.0
2007-05-10 09:30:00,80.76,82.91,80.0,82.07,17200.0,55.6246,57.1055,55.1011,56.5269,17200.0
2007-05-10 09:40:00,82.07,83.48,81.91,82.63,582900.0,56.5269,57.498,56.4167,56.9126,582900.0
2007-05-10 09:50:00,82.63,83.06,82.5,82.76,253000.0,56.9126,57.2088,56.8231,57.0021,253000.0
2007-05-10 10:00:00,82.76,82.89,82.31,82.53,167800.0,57.0021,57.0917,56.6922,56.8437,167800.0
2007-05-10 10:10:00,82.54,82.61,82.42,82.59,97400.0,56.8506,56.8988,56.768,56.885,97400.0
2007-05-10 10:20:00,82.58,82.6,82.47,82.54,60600.0,56.8782,56.8919,56.8024,56.8506,60600.0
2007-05-10 10:30:00,82.52,82.59,82.38,82.57,81200.0,56.8368,56.885,56.7404,56.8713,81200.0
2007-05-10 10:40:00,82.58,83.16,82.57,82.99,125200.0,56.8782,57.2776,56.8713,57.1606,125200.0
2007-05-10 10:50:00,82.95,82.95,82.62,82.71,84000.0,57.133,57.133,56.9057,56.9677,84000.0
2007-05-10 11:00:00,82.72,82.78,81.71,81.89,157400.0,56.9746,57.0159,56.2789,56.4029,157400.0
2007-05-10 11:10:00,81.89,82.06,81.55,81.85,122900.0,56.4029,56.52,56.1687,56.3754,122900.0
2007-05-10 11:20:00,81.85,82.04,81.7,81.99,71400.0,56.3754,56.5062,56.272,56.4718,71400.0
2007-05-10 11:30:00,81.97,82.43,81.95,82.25,77000.0,56.458,56.7748,56.4442,56.6509,77000.0
2007-05-10 11:40:00,82.25,82.5,82.23,82.46,53100.0,56.6509,56.8231,56.6371,56.7955,53100.0
2007-05-10 11:50:00,82.46,82.59,82.15,82.15,43800.0,56.7955,56.885,56.582,56.582,43800.0
2007-05-10 12:00:00,82.16,82.19,81.57,81.86,102000.0,56.5889,56.6095,56.1825,56.3823,102000.0
2007-05-10 12:10:00,81.83,82.14,81.83,82.06,32800.0,56.3616,56.5751,56.3616,56.52,32800.0
2007-05-10 12:20:00,82.09,82.28,81.97,82.18,41300.0,56.5407,56.6715,56.458,56.6027,41300.0
2007-05-10 12:30:00,82.2,82.28,82.2,82.26,24100.0,56.6164,56.6715,56.6164,56.6578,24100.0
2007-05-10 12:40:00,82.24,82.36,82.24,82.28,28500.0,56.644,56.7266,56.644,56.6715,28500.0
2007-05-10 12:50:00,82.26,82.3,82.16,82.2,25700.0,56.6578,56.6853,56.5889,56.6164,25700.0
2007-05-10 13:00:00,82.18,82.32,82.11,82.16,21900.0,56.6027,56.6991,56.5544,56.5889,21900.0
2007-05-10 13:10:00,82.15,82.32,82.08,82.32,17800.0,56.582,56.6991,56.5338,56.6991,17800.0
2007-05-10 13:20:00,82.33,82.35,81.95,81.97,32200.0,56.706,56.7197,56.4442,56.458,32200.0
2007-05-10 13:30:00,81.95,81.96,81.76,81.8,63600.0,56.4442,56.4511,56.3134,56.3409,63600.0
2007-05-10 13:40:00,81.79,81.9,81.65,81.89,62600.0,56.334,56.4098,56.2376,56.4029,62600.0
2007-05-10 13:50:00,81.91,82.18,81.91,82.0,33900.0,56.4167,56.6027,56.4167,56.4787,33900.0
2007-05-10 14:00:00,81.99,82.37,81.96,82.08,62300.0,56.4718,56.7335,56.4511,56.5338,62300.0
2007-05-10 14:10:00,82.03,82.18,81.97,82.18,33900.0,56.4993,56.6027,56.458,56.6027,33900.0
2007-05-10 14:20:00,82.14,82.2,81.96,82.07,26300.0,56.5751,56.6164,56.4511,56.5269,26300.0
2007-05-10 14:30:00,82.06,82.19,81.98,82.07,22500.0,56.52,56.6095,56.4649,56.5269,22500.0
2007-05-10 14:40:00,82.07,82.21,82.07,82.13,31900.0,56.5269,56.6233,56.5269,56.5682,31900.0
2007-05-10 14:50:00,82.14,82.14,81.89,81.94,35000.0,56.5751,56.5751,56.4029,56.4374,35000.0
2007-05-10 15:00:00,81.92,81.92,81.66,81.66,57500.0,56.4236,56.4236,56.2445,56.2445,57500.0
2007-05-10 15:10:00,81.66,81.83,81.5,81.55,63600.0,56.2445,56.3616,56.1343,56.1687,63600.0
2007-05-10 15:20:00,81.55,81.63,81.44,81.52,58800.0,56.1687,56.2238,56.093,56.1481,58800.0
2007-05-10 15:30:00,81.53,81.64,81.44,81.55,149600.0,56.155,56.2307,56.093,56.1687,149600.0
2007-05-10 15:40:00,81.55,81.58,81.4,81.5,141100.0,56.1687,56.1894,56.0654,56.1343,141100.0
2007-05-10 15:50:00,81.49,81.5,81.23,81.25,88200.0,56.1274,56.1343,55.9483,55.9621,88200.0
2007-05-11 09:30:00,81.37,81.65,80.77,80.78,57600.0,56.0448,56.2376,55.6315,55.6384,57600.0
2007-05-11 09:40:00,80.78,80.9,80.44,80.57,100900.0,55.6384,55.721,55.4042,55.4937,100900.0
2007-05-11 09:50:00,80.58,80.74,80.53,80.7,89300.0,55.5006,55.6108,55.4662,55.5833,89300.0
2007-05-11 10:00:00,80.7,81.13,80.65,80.86,62500.0,55.5833,55.8795,55.5488,55.6935,62500.0
2007-05-11 10:10:00,80.81,81.41,80.75,81.22,49000.0,55.659,56.0723,55.6177,55.9414,49000.0
2007-05-11 10:20:00,81.16,81.16,80.76,80.93,33700.0,55.9001,55.9001,55.6246,55.7417,33700.0
2007-05-11 10:30:00,80.92,81.19,80.81,80.85,25900.0,55.7348,55.9208,55.659,55.6866,25900.0
2007-05-11 10:40:00,80.81,80.86,80.72,80.77,38300.0,55.659,55.6935,55.5971,55.6315,38300.0
2007-05-11 10:50:00,80.77,80.78,80.61,80.72,70400.0,55.6315,55.6384,55.5213,55.5971,70400.0
2007-05-11 11:00:00,80.69,80.89,80.55,80.83,39700.0,55.5764,55.7142,55.48,55.6728,39700.0
2007-05-11 11:10:00,80.82,80.94,80.81,80.84,14600.0,55.6659,55.7486,55.659,55.6797,14600.0
2007-05-11 11:20:00,80.82,80.84,80.65,80.67,33900.0,55.6659,55.6797,55.5488,55.5626,33900.0
2007-05-11 11:30:00,80.67,80.7,80.51,80.53,104800.0,55.5626,55.5833,55.4524,55.4662,104800.0
2007-05-11 11:40:00,80.53,80.53,80.32,80.32,77400.0,55.4662,55.4662,55.3216,55.3216,77400.0
2007-05-11 11:50:00,80.31,80.4,80.1,80.38,51800.0,55.3147,55.3767,55.17,55.3629,51800.0
2007-05-11 12:00:00,80.37,80.4,80.13,80.15,23700.0,55.356,55.3767,55.1907,55.2045,23700.0
2007-05-11 12:10:00,80.18,80.33,80.17,80.29,19600.0,55.2251,55.3284,55.2182,55.3009,19600.0
2007-05-11 12:20:00,80.26,80.34,80.24,80.32,21400.0,55.2802,55.3353,55.2665,55.3216,21400.0
2007-05-11 12:30:00,80.32,80.53,80.28,80.42,53400.0,55.3216,55.4662,55.294,55.3904,53400.0
2007-05-11 12:40:00,80.42,80.44,80.26,80.26,23700.0,55.3904,55.4042,55.2802,55.2802,23700.0
2007-05-11 12:50:00,80.26,80.37,80.23,80.37,28900.0,55.2802,55.356,55.2596,55.356,28900.0
2007-05-11 13:00:00,80.36,80.39,80.28,80.39,12000.0,55.3491,55.3698,55.294,55.3698,12000.0
2007-05-11 13:10:00,80.38,80.39,80.11,80.17,21500.0,55.3629,55.3698,55.1769,55.2182,21500.0
2007-05-11 13:20:00,80.17,80.28,80.17,80.22,24200.0,55.2182,55.294,55.2182,55.2527,24200.0
2007-05-11 13:30:00,80.21,80.29,80.11,80.21,27500.0,55.2458,55.3009,55.1769,55.2458,27500.0
2007-05-11 13:40:00,80.2,80.23,80.12,80.12,14100.0,55.2389,55.2596,55.1838,55.1838,14100.0
2007-05-11 13:50:00,80.12,80.14,80.0,80.04,36200.0,55.1838,55.1976,55.1011,55.1287,36200.0
2007-05-11 14:00:00,80.03,80.08,79.96,80.02,35000.0,55.1218,55.1563,55.0736,55.1149,35000.0
2007-05-11 14:10:00,80.01,80.03,79.96,79.99,21300.0,55.108,55.1218,55.0736,55.0943,21300.0
2007-05-11 14:20:00,79.97,80.06,79.96,80.01,17800.0,55.0805,55.1425,55.0736,55.108,17800.0
2007-05-11 14:30:00,80.01,80.07,79.93,80.04,93900.0,55.108,55.1494,55.0529,55.1287,93900.0
2007-05-11 14:40:00,80.02,80.11,79.99,80.05,61100.0,55.1149,55.1769,55.0943,55.1356,61100.0
2007-05-11 14:50:00,80.03,80.08,80.01,80.03,24600.0,55.1218,55.1563,55.108,55.1218,24600.0
2007-05-11 15:00:00,80.02,80.08,80.02,80.06,19500.0,55.1149,55.1563,55.1149,55.1425,19500.0
2007-05-11 15:10:00,80.04,80.05,80.0,80.03,56100.0,55.1287,55.1356,55.1011,55.1218,56100.0
2007-05-11 15:20:00,80.01,80.04,80.0,80.01,69200.0,55.108,55.1287,55.1011,55.108,69200.0
2007-05-11 15:30:00,80.0,80.18,80.0,80.11,90900.0,55.1011,55.2251,55.1011,55.1769,90900.0
2007-05-11 15:40:00,80.12,80.24,80.03,80.06,77600.0,55.1838,55.2665,55.1218,55.1425,77600.0
2007-05-11 15:50:00,80.05,80.16,79.99,80.15,138100.0,55.1356,55.2114,55.0943,55.2045,138100.0
2007-05-14 09:30:00,80.22,80.37,80.09,80.09,46300.0,55.2527,55.356,55.1631,55.1631,46300.0
2007-05-14 09:40:00,80.1,80.15,79.77,79.78,89500.0,55.17,55.2045,54.9427,54.9496,89500.0
2007-05-14 09:50:00,79.86,79.97,79.78,79.87,23400.0,55.0047,55.0805,54.9496,55.0116,23400.0
2007-05-14 10:00:00,79.84,79.84,79.54,79.61,45500.0,54.9909,54.9909,54.7843,54.8325,45500.0
2007-05-14 10:10:00,79.63,80.03,79.62,79.68,70200.0,54.8463,55.1218,54.8394,54.8807,70200.0
2007-05-14 10:20:00,79.66,79.67,79.42,79.54,44200.0,54.867,54.8739,54.7017,54.7843,44200.0
2007-05-14 10:30:00,79.52,79.8,79.52,79.78,46700.0,54.7705,54.9634,54.7705,54.9496,46700.0
2007-05-14 10:40:00,79.74,79.77,79.52,79.76,12500.0,54.9221,54.9427,54.7705,54.9358,12500.0
2007-05-14 10:50:00,79.74,79.86,79.7,79.78,10700.0,54.9221,55.0047,54.8945,54.9496,10700.0
2007-05-14 11:00:00,79.78,79.88,79.75,79.87,29300.0,54.9496,55.0185,54.929,55.0116,29300.0
2007-05-14 11:10:00,79.87,80.1,79.84,80.1,27100.0,55.0116,55.17,54.9909,55.17,27100.0
2007-05-14 11:20:00,80.09,80.15,79.9,79.9,25900.0,55.1631,55.2045,55.0323,55.0323,25900.0
2007-05-14 11:30:00,79.88,80.0,79.79,80.0,16700.0,55.0185,55.1011,54.9565,55.1011,16700.0
2007-05-14 11:40:00,80.01,80.05,79.96,79.99,9300.0,55.108,55.1356,55.0736,55.0943,9300.0
2007-05-14 11:50:00,80.03,80.07,79.92,80.03,18000.0,55.1218,55.1494,55.046,55.1218,18000.0
2007-05-14 12:00:00,80.04,80.13,79.99,80.02,25800.0,55.1287,55.1907,55.0943,55.1149,25800.0
2007-05-14 12:10:00,80.0,80.08,79.95,79.95,56300.0,55.1011,55.1563,55.0667,55.0667,56300.0
2007-05-14 12:20:00,79.95,80.0,79.89,79.98,56000.0,55.0667,55.1011,55.0254,55.0874,56000.0
2007-05-14 12:30:00,79.98,80.15,79.96,79.98,20200.0,55.0874,55.2045,55.0736,55.0874,20200.0
2007-05-14 12:40:00,79.96,80.04,79.96,80.0,8300.0,55.0736,55.1287,55.0736,55.1011,8300.0
2007-05-14 12:50:00,80.01,80.05,79.99,80.0,38100.0,55.108,55.1356,55.0943,55.1011,38100.0
2007-05-14 13:00:00,80.0,80.1,79.98,80.07,29100.0,55.1011,55.17,55.0874,55.1494,29100.0
2007-05-14 13:10:00,80.07,80.12,79.86,79.9,35700.0,55.1494,55.1838,55.0047,55.0323,35700.0
2007-05-14 13:20:00,79.9,80.13,79.9,80.01,38100.0,55.0323,55.1907,55.0323,55.108,38100.0
2007-05-14 13:30:00,80.01,80.1,79.85,79.97,47900.0,55.108,55.17,54.9978,55.0805,47900.0
2007-05-14 13:40:00,79.97,79.98,79.73,79.79,24500.0,55.0805,55.0874,54.9152,54.9565,24500.0
2007-05-14 13:50:00,79.79,79.83,79.67,79.75,42600.0,54.9565,54.9841,54.8739,54.929,42600.0
2007-05-14 14:00:00,79.75,79.76,79.6,79.76,37800.0,54.929,54.9358,54.8256,54.9358,37800.0
2007-05-14 14:10:00,79.76,79.76,79.5,79.61,28300.0,54.9358,54.9358,54.7568,54.8325,28300.0
2007-05-14 14:20:00,79.64,79.71,79.59,79.66,24700.0,54.8532,54.9014,54.8188,54.867,24700.0
2007-05-14 14:30:00,79.67,79.8,79.57,79.61,28500.0,54.8739,54.9634,54.805,54.8325,28500.0
2007-05-14 14:40:00,79.61,79.75,79.54,79.63,41500.0,54.8325,54.929,54.7843,54.8463,41500.0
2007-05-14 14:50:00,79.63,79.81,79.58,79.63,26200.0,54.8463,54.9703,54.8119,54.8463,26200.0
2007-05-14 15:00:00,79.62,79.86,79.58,79.79,37400.0,54.8394,55.0047,54.8119,54.9565,37400.0
2007-05-14 15:10:00,79.79,79.88,79.74,79.83,29000.0,54.9565,55.0185,54.9221,54.9841,29000.0
2007-05-14 15:20:00,79.83,79.84,79.7,79.81,39800.0,54.9841,54.9909,54.8945,54.9703,39800.0
2007-05-14 15:30:00,79.82,79.87,79.72,79.75,30100.0,54.9772,55.0116,54.9083,54.929,30100.0
2007-05-14 15:40:00,79.74,79.9,79.69,79.78,58500.0,54.9221,55.0323,54.8876,54.9496,58500.0
2007-05-14 15:50:00,79.77,79.86,79.72,79.82,85000.0,54.9427,55.0047,54.9083,54.9772,85000.0
2007-05-15 09:30:00,79.77,80.21,79.68,79.87,54500.0,54.9427,55.2458,54.8807,55.0116,54500.0
2007-05-15 09:40:00,79.83,79.88,79.56,79.73,63400.0,54.9841,55.0185,54.7981,54.9152,63400.0
2007-05-15 09:50:00,79.73,80.1,79.69,80.05,50700.0,54.9152,55.17,54.8876,55.1356,50700.0
2007-05-15 10:00:00,80.0,80.67,79.99,80.46,149900.0,55.1011,55.5626,55.0943,55.418,149900.0
2007-05-15 10:10:00,80.48,80.61,80.36,80.52,79400.0,55.4318,55.5213,55.3491,55.4593,79400.0
2007-05-15 10:20:00,80.5,80.5,80.07,80.08,44200.0,55.4455,55.4455,55.1494,55.1563,44200.0
2007-05-15 10:30:00,80.08,80.16,79.94,80.04,32100.0,55.1563,55.2114,55.0598,55.1287,32100.0
2007-05-15 10:40:00,80.02,80.23,79.97,80.0,43700.0,55.1149,55.2596,55.0805,55.1011,43700.0
2007-05-15 10:50:00,80.05,80.09,79.84,79.9,44800.0,55.1356,55.1631,54.9909,55.0323,44800.0
2007-05-15 11:00:00,79.9,80.0,79.8,79.83,28400.0,55.0323,55.1011,54.9634,54.9841,28400.0
2007-05-15 11:10:00,79.8,79.91,79.74,79.83,21400.0,54.9634,55.0392,54.9221,54.9841,21400.0
2007-05-15 11:20:00,79.8,79.91,79.75,79.82,16700.0,54.9634,55.0392,54.929,54.9772,16700.0
2007-05-15 11:30:00,79.81,80.0,79.8,80.0,12800.0,54.9703,55.1011,54.9634,55.1011,12800.0
2007-05-15 11:40:00,80.01,80.11,79.99,80.01,41900.0,55.108,55.1769,55.0943,55.108,41900.0
2007-05-15 11:50:00,80.02,80.04,79.92,80.0,27000.0,55.1149,55.1287,55.046,55.1011,27000.0
2007-05-15 12:00:00,79.99,80.1,79.96,80.08,16600.0,55.0943,55.17,55.0736,55.1563,16600.0
2007-05-15 12:10:00,80.06,80.15,79.97,80.04,21600.0,55.1425,55.2045,55.0805,55.1287,21600.0
2007-05-15 12:20:00,80.04,80.13,80.02,80.08,13500.0,55.1287,55.1907,55.1149,55.1563,13500.0
2007-05-15 12:30:00,80.07,80.18,79.97,80.1,28500.0,55.1494,55.2251,55.0805,55.17,28500.0
2007-05-15 12:40:00,80.1,80.15,80.0,80.04,41200.0,55.17,55.2045,55.1011,55.1287,41200.0
2007-05-15 12:50:00,80.04,80.04,79.81,79.88,19600.0,55.1287,55.1287,54.9703,55.0185,19600.0
2007-05-15 13:00:00,79.86,79.93,79.65,79.67,24400.0,55.0047,55.0529,54.8601,54.8739,24400.0
2007-05-15 13:10:00,79.72,80.02,79.72,79.98,19200.0,54.9083,55.1149,54.9083,55.0874,19200.0
2007-05-15 13:20:00,79.98,79.98,79.75,79.78,6400.0,55.0874,55.0874,54.929,54.9496,6400.0
2007-05-15 13:30:00,79.8,79.89,79.73,79.77,9000.0,54.9634,55.0254,54.9152,54.9427,9000.0
2007-05-15 13:40:00,79.76,79.85,79.54,79.57,26600.0,54.9358,54.9978,54.7843,54.805,26600.0
2007-05-15 13:50:00,79.55,79.82,79.52,79.78,38600.0,54.7912,54.9772,54.7705,54.9496,38600.0
2007-05-15 14:00:00,79.8,79.9,79.7,79.86,21600.0,54.9634,55.0323,54.8945,55.0047,21600.0
2007-05-15 14:10:00,79.89,79.9,79.56,79.7,19300.0,55.0254,55.0323,54.7981,54.8945,19300.0
2007-05-15 14:20:00,79.7,79.72,79.55,79.63,32600.0,54.8945,54.9083,54.7912,54.8463,32600.0
2007-05-15 14:30:00,79.62,79.92,79.61,79.74,51100.0,54.8394,55.046,54.8325,54.9221,51100.0
2007-05-15 14:40:00,79.71,79.72,79.48,79.59,52100.0,54.9014,54.9083,54.743,54.8188,52100.0
2007-05-15 14:50:00,79.61,79.84,79.61,79.83,31400.0,54.8325,54.9909,54.8325,54.9841,31400.0
2007-05-15 15:00:00,79.83,79.9,79.68,79.77,41200.0,54.9841,55.0323,54.8807,54.9427,41200.0
2007-05-15 15:10:00,79.79,79.84,79.66,79.72,58800.0,54.9565,54.9909,54.867,54.9083,58800.0
2007-05-15 15:20:00,79.72,79.72,79.37,79.45,84400.0,54.9083,54.9083,54.6672,54.7223,84400.0
2007-05-15 15:30:00,79.46,79.6,79.46,79.6,79300.0,54.7292,54.8256,54.7292,54.8256,79300.0
2007-05-15 15:40:00,79.6,79.64,79.43,79.51,68400.0,54.8256,54.8532,54.7086,54.7637,68400.0
2007-05-15 15:50:00,79.5,79.51,79.25,79.44,108600.0,54.7568,54.7637,54.5846,54.7154,108600.0
2007-05-16 09:30:00,79.48,79.95,79.4,79.91,30900.0,54.743,55.0667,54.6879,55.0392,30900.0
2007-05-16 09:40:00,79.91,79.93,79.56,79.68,76200.0,55.0392,55.0529,54.7981,54.8807,76200.0
2007-05-16 09:50:00,79.7,79.88,79.6,79.87,78600.0,54.8945,55.0185,54.8256,55.0116,78600.0
2007-05-16 10:00:00,79.87,80.23,79.84,79.97,110800.0,55.0116,55.2596,54.9909,55.0805,110800.0
2007-05-16 10:10:00,79.97,80.05,79.63,79.82,65500.0,55.0805,55.1356,54.8463,54.9772,65500.0
2007-05-16 10:20:00,79.79,80.0,79.76,80.0,16900.0,54.9565,55.1011,54.9358,55.1011,16900.0
2007-05-16 10:30:00,80.0,80.04,79.84,79.92,51200.0,55.1011,55.1287,54.9909,55.046,51200.0
2007-05-16 10:40:00,79.93,79.99,79.84,79.86,31100.0,55.0529,55.0943,54.9909,55.0047,31100.0
2007-05-16 10:50:00,79.88,80.0,79.75,79.91,64000.0,55.0185,55.1011,54.929,55.0392,64000.0
2007-05-16 11:00:00,79.89,79.9,79.5,79.53,28300.0,55.0254,55.0323,54.7568,54.7774,28300.0
2007-05-16 11:10:00,79.52,79.52,79.28,79.29,52100.0,54.7705,54.7705,54.6052,54.6121,52100.0
2007-05-16 11:20:00,79.3,79.38,79.29,79.37,48500.0,54.619,54.6741,54.6121,54.6672,48500.0
2007-05-16 11:30:00,79.31,79.38,79.19,79.36,28500.0,54.6259,54.6741,54.5433,54.6603,28500.0
2007-05-16 11:40:00,79.35,79.38,79.18,79.26,27600.0,54.6535,54.6741,54.5364,54.5915,27600.0
2007-05-16 11:50:00,79.26,79.48,79.25,79.25,31800.0,54.5915,54.743,54.5846,54.5846,31800.0
2007-05-16 12:00:00,79.26,79.27,79.05,79.2,50100.0,54.5915,54.5984,54.4468,54.5501,50100.0
2007-05-16 12:10:00,79.16,79.33,79.12,79.22,30100.0,54.5226,54.6397,54.495,54.5639,30100.0
2007-05-16 12:20:00,79.24,79.56,79.22,79.51,69900.0,54.5777,54.7981,54.5639,54.7637,69900.0
2007-05-16 12:30:00,79.51,79.58,79.49,79.56,33100.0,54.7637,54.8119,54.7499,54.7981,33100.0
2007-05-16 12:40:00,79.56,79.69,79.49,79.5,49800.0,54.7981,54.8876,54.7499,54.7568,49800.0
2007-05-16 12:50:00,79.5,79.68,79.5,79.62,14700.0,54.7568,54.8807,54.7568,54.8394,14700.0
2007-05-16 13:00:00,79.62,79.64,79.5,79.57,20100.0,54.8394,54.8532,54.7568,54.805,20100.0
2007-05-16 13:10:00,79.55,79.6,79.51,79.59,6000.0,54.7912,54.8256,54.7637,54.8188,6000.0
2007-05-16 13:20:00,79.58,79.66,79.54,79.56,9100.0,54.8119,54.867,54.7843,54.7981,9100.0
2007-05-16 13:30:00,79.58,79.64,79.55,79.6,11900.0,54.8119,54.8532,54.7912,54.8256,11900.0
2007-05-16 13:40:00,79.61,79.66,79.56,79.6,49400.0,54.8325,54.867,54.7981,54.8256,49400.0
2007-05-16 13:50:00,79.6,79.67,79.44,79.56,38200.0,54.8256,54.8739,54.7154,54.7981,38200.0
2007-05-16 14:00:00,79.56,79.73,79.56,79.73,14700.0,54.7981,54.9152,54.7981,54.9152,14700.0
2007-05-16 14:10:00,79.73,79.82,79.68,79.75,17300.0,54.9152,54.9772,54.8807,54.929,17300.0
2007-05-16 14:20:00,79.73,79.73,79.51,79.59,14000.0,54.9152,54.9152,54.7637,54.8188,14000.0
2007-05-16 14:30:00,79.59,79.64,79.51,79.64,19000.0,54.8188,54.8532,54.7637,54.8532,19000.0
2007-05-16 14:40:00,79.64,79.81,79.56,79.73,18500.0,54.8532,54.9703,54.7981,54.9152,18500.0
2007-05-16 14:50:00,79.72,79.86,79.67,79.77,19900.0,54.9083,55.0047,54.8739,54.9427,19900.0
2007-05-16 15:00:00,79.76,79.79,79.67,79.79,37000.0,54.9358,54.9565,54.8739,54.9565,37000.0
2007-05-16 15:10:00,79.79,79.85,79.71,79.79,42700.0,54.9565,54.9978,54.9014,54.9565,42700.0
2007-05-16 15:20:00,79.76,79.81,79.68,79.69,31800.0,54.9358,54.9703,54.8807,54.8876,31800.0
2007-05-16 15:30:00,79.7,79.82,79.69,79.8,59300.0,54.8945,54.9772,54.8876,54.9634,59300.0
2007-05-16 15:40:00,79.8,79.88,79.75,79.78,36700.0,54.9634,55.0185,54.929,54.9496,36700.0
2007-05-16 15:50:00,79.78,79.85,79.73,79.79,104700.0,54.9496,54.9978,54.9152,54.9565,104700.0
2007-05-17 09:30:00,79.87,79.87,79.29,79.5,65200.0,55.0116,55.0116,54.6121,54.7568,65200.0
2007-05-17 09:40:00,79.45,79.53,79.28,79.49,55900.0,54.7223,54.7774,54.6052,54.7499,55900.0
2007-05-17 09:50:00,79.51,79.73,79.44,79.57,28700.0,54.7637,54.9152,54.7154,54.805,28700.0
2007-05-17 10:00:00,79.56,80.0,79.53,79.9,27500.0,54.7981,55.1011,54.7774,55.0323,27500.0
2007-05-17 10:10:00,79.9,79.99,79.62,79.62,60700.0,55.0323,55.0943,54.8394,54.8394,60700.0
2007-05-17 10:20:00,79.62,79.82,79.59,79.66,16500.0,54.8394,54.9772,54.8188,54.867,16500.0
2007-05-17 10:30:00,79.67,79.82,79.58,79.63,29500.0,54.8739,54.9772,54.8119,54.8463,29500.0
2007-05-17 10:40:00,79.64,80.02,79.62,80.0,53700.0,54.8532,55.1149,54.8394,55.1011,53700.0
2007-05-17 10:50:00,80.0,80.19,79.87,80.07,40600.0,55.1011,55.232,55.0116,55.1494,40600.0
2007-05-17 11:00:00,80.12,80.25,80.1,80.19,31800.0,55.1838,55.2733,55.17,55.232,31800.0
2007-05-17 11:10:00,80.18,80.2,80.12,80.13,28700.0,55.2251,55.2389,55.1838,55.1907,28700.0
2007-05-17 11:20:00,80.16,80.22,80.03,80.16,20500.0,55.2114,55.2527,55.1218,55.2114,20500.0
2007-05-17 11:30:00,80.16,80.2,80.0,80.19,30800.0,55.2114,55.2389,55.1011,55.232,30800.0
2007-05-17 11:40:00,80.18,80.34,80.11,80.24,30400.0,55.2251,55.3353,55.1769,55.2665,30400.0
2007-05-17 11:50:00,80.27,80.37,80.14,80.32,21600.0,55.2871,55.356,55.1976,55.3216,21600.0
2007-05-17 12:00:00,80.33,80.36,80.11,80.28,18200.0,55.3284,55.3491,55.1769,55.294,18200.0
2007-05-17 12:10:00,80.3,80.3,80.1,80.12,31700.0,55.3078,55.3078,55.17,55.1838,31700.0
2007-05-17 12:20:00,80.12,80.15,79.96,79.96,68100.0,55.1838,55.2045,55.0736,55.0736,68100.0
2007-05-17 12:30:00,79.97,80.1,79.94,79.98,19400.0,55.0805,55.17,55.0598,55.0874,19400.0
2007-05-17 12:40:00,79.98,80.04,79.94,80.0,9700.0,55.0874,55.1287,55.0598,55.1011,9700.0
2007-05-17 12:50:00,80.0,80.13,80.0,80.04,10900.0,55.1011,55.1907,55.1011,55.1287,10900.0
2007-05-17 13:00:00,80.04,80.05,79.97,80.01,35900.0,55.1287,55.1356,55.0805,55.108,35900.0
2007-05-17 13:10:00,80.02,80.02,79.95,79.96,13200.0,55.1149,55.1149,55.0667,55.0736,13200.0
2007-05-17 13:20:00,79.97,80.08,79.97,80.03,33900.0,55.0805,55.1563,55.0805,55.1218,33900.0
2007-05-17 13:30:00,80.05,80.18,80.04,80.04,30600.0,55.1356,55.2251,55.1287,55.1287,30600.0
2007-05-17 13:40:00,80.05,80.12,80.02,80.08,18000.0,55.1356,55.1838,55.1149,55.1563,18000.0
2007-05-17 13:50:00,80.08,80.09,80.01,80.08,22900.0,55.1563,55.1631,55.108,55.1563,22900.0
2007-05-17 14:00:00,80.1,80.1,80.02,80.09,20500.0,55.17,55.17,55.1149,55.1631,20500.0
2007-05-17 14:10:00,80.08,80.15,80.03,80.14,27400.0,55.1563,55.2045,55.1218,55.1976,27400.0
2007-05-17 14:20:00,80.14,80.19,80.06,80.14,37000.0,55.1976,55.232,55.1425,55.1976,37000.0
2007-05-17 14:30:00,80.13,80.17,80.09,80.09,30900.0,55.1907,55.2182,55.1631,55.1631,30900.0
2007-05-17 14:40:00,80.08,80.21,80.08,80.16,33800.0,55.1563,55.2458,55.1563,55.2114,33800.0
2007-05-17 14:50:00,80.13,80.22,80.09,80.14,56000.0,55.1907,55.2527,55.1631,55.1976,56000.0
2007-05-17 15:00:00,80.14,80.25,80.07,80.14,49600.0,55.1976,55.2733,55.1494,55.1976,49600.0
2007-05-17 15:10:00,80.14,80.21,80.11,80.17,32000.0,55.1976,55.2458,55.1769,55.2182,32000.0
2007-05-17 15:20:00,80.16,80.16,80.06,80.09,43000.0,55.2114,55.2114,55.1425,55.1631,43000.0
2007-05-17 15:30:00,80.09,80.1,79.93,79.96,54400.0,55.1631,55.17,55.0529,55.0736,54400.0
2007-05-17 15:40:00,79.96,80.07,79.86,80.07,63300.0,55.0736,55.1494,55.0047,55.1494,63300.0
2007-05-17 15:50:00,80.07,80.07,79.9,79.91,81500.0,55.1494,55.1494,55.0323,55.0392,81500.0
2007-05-18 09:30:00,80.35,80.72,80.34,80.46,116700.0,55.3422,55.5971,55.3353,55.418,116700.0
2007-05-18 09:40:00,80.43,80.48,80.2,80.31,28900.0,55.3973,55.4318,55.2389,55.3147,28900.0
2007-05-18 09:50:00,80.31,80.33,80.01,80.31,74900.0,55.3147,55.3284,55.108,55.3147,74900.0
2007-05-18 10:00:00,80.31,80.48,80.11,80.39,95100.0,55.3147,55.4318,55.1769,55.3698,95100.0
2007-05-18 10:10:00,80.46,80.72,80.36,80.54,43500.0,55.418,55.5971,55.3491,55.4731,43500.0
2007-05-18 10:20:00,80.54,80.69,80.54,80.63,52900.0,55.4731,55.5764,55.4731,55.5351,52900.0
2007-05-18 10:30:00,80.65,80.69,80.58,80.62,38200.0,55.5488,55.5764,55.5006,55.5282,38200.0
2007-05-18 10:40:00,80.62,80.64,80.34,80.36,30000.0,55.5282,55.542,55.3353,55.3491,30000.0
2007-05-18 10:50:00,80.36,80.55,80.36,80.49,14200.0,55.3491,55.48,55.3491,55.4386,14200.0
2007-05-18 11:00:00,80.49,80.53,80.35,80.47,18000.0,55.4386,55.4662,55.3422,55.4249,18000.0
2007-05-18 11:10:00,80.47,80.48,80.24,80.31,24100.0,55.4249,55.4318,55.2665,55.3147,24100.0
2007-05-18 11:20:00,80.31,80.33,80.25,80.26,12000.0,55.3147,55.3284,55.2733,55.2802,12000.0
2007-05-18 11:30:00,80.26,80.35,80.12,80.13,14800.0,55.2802,55.3422,55.1838,55.1907,14800.0
2007-05-18 11:40:00,80.13,80.22,80.13,80.17,15000.0,55.1907,55.2527,55.1907,55.2182,15000.0
2007-05-18 11:50:00,80.18,80.18,80.06,80.08,18200.0,55.2251,55.2251,55.1425,55.1563,18200.0
2007-05-18 12:00:00,80.06,80.14,80.05,80.12,17000.0,55.1425,55.1976,55.1356,55.1838,17000.0
2007-05-18 12:10:00,80.12,80.17,80.08,80.11,20800.0,55.1838,55.2182,55.1563,55.1769,20800.0
2007-05-18 12:20:00,80.12,80.28,80.11,80.26,20300.0,55.1838,55.294,55.1769,55.2802,20300.0
2007-05-18 12:30:00,80.27,80.3,80.12,80.24,17300.0,55.2871,55.3078,55.1838,55.2665,17300.0
2007-05-18 12:40:00,80.24,80.32,80.17,80.25,55200.0,55.2665,55.3216,55.2182,55.2733,55200.0
2007-05-18 12:50:00,80.26,80.29,80.14,80.18,16700.0,55.2802,55.3009,55.1976,55.2251,16700.0
2007-05-18 13:00:00,80.19,80.3,80.19,80.28,22900.0,55.232,55.3078,55.232,55.294,22900.0
2007-05-18 13:10:00,80.26,80.42,80.21,80.41,32000.0,55.2802,55.3904,55.2458,55.3835,32000.0
2007-05-18 13:20:00,80.41,80.55,80.4,80.53,28100.0,55.3835,55.48,55.3767,55.4662,28100.0
2007-05-18 13:30:00,80.54,80.6,80.47,80.49,26400.0,55.4731,55.5144,55.4249,55.4386,26400.0
2007-05-18 13:40:00,80.48,80.53,80.45,80.52,38900.0,55.4318,55.4662,55.4111,55.4593,38900.0
2007-05-18 13:50:00,80.52,80.54,80.44,80.44,31400.0,55.4593,55.4731,55.4042,55.4042,31400.0
2007-05-18 14:00:00,80.44,80.49,80.35,80.44,19300.0,55.4042,55.4386,55.3422,55.4042,19300.0
2007-05-18 14:10:00,80.44,80.5,80.41,80.5,16700.0,55.4042,55.4455,55.3835,55.4455,16700.0
2007-05-18 14:20:00,80.5,80.53,80.34,80.35,18900.0,55.4455,55.4662,55.3353,55.3422,18900.0
2007-05-18 14:30:00,80.39,80.39,80.25,80.3,38900.0,55.3698,55.3698,55.2733,55.3078,38900.0
2007-05-18 14:40:00,80.27,80.31,80.21,80.25,15600.0,55.2871,55.3147,55.2458,55.2733,15600.0
2007-05-18 14:50:00,80.25,80.48,80.25,80.45,36200.0,55.2733,55.4318,55.2733,55.4111,36200.0
2007-05-18 15:00:00,80.49,80.5,80.31,80.32,22000.0,55.4386,55.4455,55.3147,55.3216,22000.0
2007-05-18 15:10:00,80.33,80.5,80.32,80.5,35200.0,55.3284,55.4455,55.3216,55.4455,35200.0
2007-05-18 15:20:00,80.5,80.52,80.38,80.41,66200.0,55.4455,55.4593,55.3629,55.3835,66200.0
2007-05-18 15:30:00,80.41,80.58,80.4,80.43,39700.0,55.3835,55.5006,55.3767,55.3973,39700.0
2007-05-18 15:40:00,80.43,80.55,80.41,80.5,75600.0,55.3973,55.48,55.3835,55.4455,75600.0
2007-05-18 15:50:00,80.49,80.53,80.44,80.5,152100.0,55.4386,55.4662,55.4042,55.4455,152100.0
2007-05-21 09:30:00,80.89,81.2,80.78,81.2,36300.0,55.7142,55.9277,55.6384,55.9277,36300.0
2007-05-21 09:40:00,81.18,81.35,81.06,81.23,65700.0,55.9139,56.031,55.8312,55.9483,65700.0
2007-05-21 09:50:00,81.22,81.37,81.09,81.29,43500.0,55.9414,56.0448,55.8519,55.9897,43500.0
2007-05-21 10:00:00,81.27,81.33,81.2,81.22,58800.0,55.9759,56.0172,55.9277,55.9414,58800.0
2007-05-21 10:10:00,81.22,81.24,80.96,80.96,60900.0,55.9414,55.9552,55.7624,55.7624,60900.0
2007-05-21 10:20:00,80.96,80.99,80.67,80.67,44500.0,55.7624,55.783,55.5626,55.5626,44500.0
2007-05-21 10:30:00,80.66,81.0,80.65,81.0,21100.0,55.5557,55.7899,55.5488,55.7899,21100.0
2007-05-21 10:40:00,81.0,81.01,80.83,80.98,32200.0,55.7899,55.7968,55.6728,55.7761,32200.0
2007-05-21 10:50:00,81.01,81.12,80.88,80.98,29900.0,55.7968,55.8726,55.7073,55.7761,29900.0
2007-05-21 11:00:00,80.96,81.15,80.76,80.99,39800.0,55.7624,55.8932,55.6246,55.783,39800.0
2007-05-21 11:10:00,81.0,81.11,80.96,80.96,43000.0,55.7899,55.8657,55.7624,55.7624,43000.0
2007-05-21 11:20:00,81.0,81.04,80.96,81.0,24900.0,55.7899,55.8175,55.7624,55.7899,24900.0
2007-05-21 11:30:00,81.0,81.06,80.97,81.04,39400.0,55.7899,55.8312,55.7693,55.8175,39400.0
2007-05-21 11:40:00,81.06,81.07,80.99,81.02,33300.0,55.8312,55.8381,55.783,55.8037,33300.0
2007-05-21 11:50:00,81.03,81.07,81.0,81.07,15800.0,55.8106,55.8381,55.7899,55.8381,15800.0
2007-05-21 12:00:00,81.1,81.26,81.1,81.26,16400.0,55.8588,55.969,55.8588,55.969,16400.0
2007-05-21 12:10:00,81.26,81.3,81.16,81.2,33100.0,55.969,55.9965,55.9001,55.9277,33100.0
2007-05-21 12:20:00,81.2,81.29,81.18,81.2,26200.0,55.9277,55.9897,55.9139,55.9277,26200.0
2007-05-21 12:30:00,81.2,81.31,81.2,81.27,30800.0,55.9277,56.0034,55.9277,55.9759,30800.0
2007-05-21 12:40:00,81.28,81.3,81.2,81.27,27300.0,55.9828,55.9965,55.9277,55.9759,27300.0
2007-05-21 12:50:00,81.25,81.25,81.2,81.2,13600.0,55.9621,55.9621,55.9277,55.9277,13600.0
2007-05-21 13:00:00,81.21,81.31,81.21,81.27,17200.0,55.9346,56.0034,55.9346,55.9759,17200.0
2007-05-21 13:10:00,81.27,81.28,81.03,81.25,20700.0,55.9759,55.9828,55.8106,55.9621,20700.0
2007-05-21 13:20:00,81.26,81.26,81.21,81.22,11300.0,55.969,55.969,55.9346,55.9414,11300.0
2007-05-21 13:30:00,81.21,81.22,81.16,81.17,18100.0,55.9346,55.9414,55.9001,55.907,18100.0
2007-05-21 13:40:00,81.17,81.17,81.09,81.1,11600.0,55.907,55.907,55.8519,55.8588,11600.0
2007-05-21 13:50:00,81.1,81.14,81.09,81.12,11400.0,55.8588,55.8863,55.8519,55.8726,11400.0
2007-05-21 14:00:00,81.12,81.18,81.11,81.15,41600.0,55.8726,55.9139,55.8657,55.8932,41600.0
2007-05-21 14:10:00,81.16,81.31,81.15,81.24,127800.0,55.9001,56.0034,55.8932,55.9552,127800.0
2007-05-21 14:20:00,81.26,81.32,81.19,81.24,47800.0,55.969,56.0103,55.9208,55.9552,47800.0
2007-05-21 14:30:00,81.25,81.46,81.24,81.45,43300.0,55.9621,56.1067,55.9552,56.0999,43300.0
2007-05-21 14:40:00,81.45,81.53,81.27,81.39,77100.0,56.0999,56.155,55.9759,56.0585,77100.0
2007-05-21 14:50:00,81.37,81.51,81.22,81.23,41700.0,56.0448,56.1412,55.9414,55.9483,41700.0
2007-05-21 15:00:00,81.23,81.31,81.23,81.23,40600.0,55.9483,56.0034,55.9483,55.9483,40600.0
2007-05-21 15:10:00,81.23,81.31,81.21,81.22,35900.0,55.9483,56.0034,55.9346,55.9414,35900.0
2007-05-21 15:20:00,81.22,81.25,81.04,81.06,46600.0,55.9414,55.9621,55.8175,55.8312,46600.0
2007-05-21 15:30:00,81.08,81.25,81.08,81.22,57300.0,55.845,55.9621,55.845,55.9414,57300.0
2007-05-21 15:40:00,81.22,81.25,81.2,81.25,77400.0,55.9414,55.9621,55.9277,55.9621,77400.0
2007-05-21 15:50:00,81.25,81.3,81.16,81.24,59600.0,55.9621,55.9965,55.9001,55.9552,59600.0
2007-05-22 09:30:00,81.16,81.24,80.8,81.14,36300.0,55.9001,55.9552,55.6522,55.8863,36300.0
2007-05-22 09:40:00,81.14,81.8,81.08,81.11,90800.0,55.8863,56.3409,55.845,55.8657,90800.0
2007-05-22 09:50:00,81.04,81.12,80.84,80.99,47300.0,55.8175,55.8726,55.6797,55.783,47300.0
2007-05-22 10:00:00,80.98,81.21,80.93,80.97,71900.0,55.7761,55.9346,55.7417,55.7693,71900.0
2007-05-22 10:10:00,80.98,81.1,80.91,81.0,36000.0,55.7761,55.8588,55.7279,55.7899,36000.0
2007-05-22 10:20:00,80.95,81.06,80.89,80.98,27300.0,55.7555,55.8312,55.7142,55.7761,27300.0
2007-05-22 10:30:00,81.02,81.06,80.89,80.92,23800.0,55.8037,55.8312,55.7142,55.7348,23800.0
2007-05-22 10:40:00,80.9,81.0,80.9,80.93,26500.0,55.721,55.7899,55.721,55.7417,26500.0
2007-05-22 10:50:00,80.93,80.99,80.81,80.82,17200.0,55.7417,55.783,55.659,55.6659,17200.0
2007-05-22 11:00:00,80.82,80.85,80.75,80.81,16600.0,55.6659,55.6866,55.6177,55.659,16600.0
2007-05-22 11:10:00,80.86,80.97,80.83,80.9,17200.0,55.6935,55.7693,55.6728,55.721,17200.0
2007-05-22 11:20:00,80.88,81.05,80.87,81.05,18900.0,55.7073,55.8244,55.7004,55.8244,18900.0
2007-05-22 11:30:00,81.05,81.05,80.82,80.82,18400.0,55.8244,55.8244,55.6659,55.6659,18400.0
2007-05-22 11:40:00,80.82,80.94,80.81,80.87,19500.0,55.6659,55.7486,55.659,55.7004,19500.0
2007-05-22 11:50:00,80.89,80.89,80.7,80.74,19800.0,55.7142,55.7142,55.5833,55.6108,19800.0
2007-05-22 12:00:00,80.72,80.79,80.71,80.79,11600.0,55.5971,55.6453,55.5902,55.6453,11600.0
2007-05-22 12:10:00,80.79,81.02,80.77,80.86,54300.0,55.6453,55.8037,55.6315,55.6935,54300.0
2007-05-22 12:20:00,80.86,81.01,80.85,81.01,9700.0,55.6935,55.7968,55.6866,55.7968,9700.0
2007-05-22 12:30:00,81.01,81.11,80.97,80.98,18500.0,55.7968,55.8657,55.7693,55.7761,18500.0
2007-05-22 12:40:00,80.99,81.03,80.96,80.96,6000.0,55.783,55.8106,55.7624,55.7624,6000.0
2007-05-22 12:50:00,80.97,81.11,80.95,81.07,27600.0,55.7693,55.8657,55.7555,55.8381,27600.0
2007-05-22 13:00:00,81.11,81.19,81.01,81.19,9600.0,55.8657,55.9208,55.7968,55.9208,9600.0
2007-05-22 13:10:00,81.19,81.21,81.01,81.04,18300.0,55.9208,55.9346,55.7968,55.8175,18300.0
2007-05-22 13:20:00,81.04,81.12,81.0,81.01,20700.0,55.8175,55.8726,55.7899,55.7968,20700.0
2007-05-22 13:30:00,80.99,81.08,80.93,80.99,25600.0,55.783,55.845,55.7417,55.783,25600.0
2007-05-22 13:40:00,80.97,81.14,80.97,81.01,41200.0,55.7693,55.8863,55.7693,55.7968,41200.0
2007-05-22 13:50:00,81.09,81.17,80.92,80.95,44600.0,55.8519,55.907,55.7348,55.7555,44600.0
2007-05-22 14:00:00,80.98,81.13,80.94,81.1,23100.0,55.7761,55.8795,55.7486,55.8588,23100.0
2007-05-22 14:10:00,81.1,81.22,81.05,81.08,10900.0,55.8588,55.9414,55.8244,55.845,10900.0
2007-05-22 14:20:00,81.11,81.26,81.02,81.16,34700.0,55.8657,55.969,55.8037,55.9001,34700.0
2007-05-22 14:30:00,81.11,81.19,80.88,80.92,36400.0,55.8657,55.9208,55.7073,55.7348,36400.0
2007-05-22 14:40:00,80.92,81.22,80.91,81.1,17300.0,55.7348,55.9414,55.7279,55.8588,17300.0
2007-05-22 14:50:00,81.09,81.16,81.01,81.06,20000.0,55.8519,55.9001,55.7968,55.8312,20000.0
2007-05-22 15:00:00,81.07,81.12,81.03,81.12,12800.0,55.8381,55.8726,55.8106,55.8726,12800.0
2007-05-22 15:10:00,81.1,81.15,80.91,80.95,23300.0,55.8588,55.8932,55.7279,55.7555,23300.0
2007-05-22 15:20:00,80.97,81.04,80.9,81.04,27300.0,55.7693,55.8175,55.721,55.8175,27300.0
2007-05-22 15:30:00,81.05,81.12,80.97,80.98,20500.0,55.8244,55.8726,55.7693,55.7761,20500.0
2007-05-22 15:40:00,80.99,81.08,80.97,80.99,24900.0,55.783,55.845,55.7693,55.783,24900.0
2007-05-22 15:50:00,80.97,81.12,80.95,80.98,41700.0,55.7693,55.8726,55.7555,55.7761,41700.0
2007-05-23 09:30:00,81.01,81.33,80.91,81.33,60400.0,55.7968,56.0172,55.7279,56.0172,60400.0
2007-05-23 09:40:00,81.34,81.85,81.24,81.33,62300.0,56.0241,56.3754,55.9552,56.0172,62300.0
2007-05-23 09:50:00,81.33,81.85,81.33,81.73,106900.0,56.0172,56.3754,56.0172,56.2927,106900.0
2007-05-23 10:00:00,81.72,81.74,81.46,81.52,66200.0,56.2858,56.2996,56.1067,56.1481,66200.0
2007-05-23 10:10:00,81.5,81.76,81.5,81.7,50800.0,56.1343,56.3134,56.1343,56.272,50800.0
2007-05-23 10:20:00,81.69,81.76,81.55,81.7,51800.0,56.2652,56.3134,56.1687,56.272,51800.0
2007-05-23 10:30:00,81.72,81.85,81.61,81.68,111300.0,56.2858,56.3754,56.2101,56.2583,111300.0
2007-05-23 10:40:00,81.65,81.82,81.65,81.7,27400.0,56.2376,56.3547,56.2376,56.272,27400.0
2007-05-23 10:50:00,81.7,81.84,81.65,81.78,41500.0,56.272,56.3685,56.2376,56.3272,41500.0
2007-05-23 11:00:00,81.77,81.82,81.55,81.56,36000.0,56.3203,56.3547,56.1687,56.1756,36000.0
2007-05-23 11:10:00,81.57,81.57,81.27,81.31,38500.0,56.1825,56.1825,55.9759,56.0034,38500.0
2007-05-23 11:20:00,81.29,81.59,81.28,81.31,20400.0,55.9897,56.1963,55.9828,56.0034,20400.0
2007-05-23 11:30:00,81.32,81.45,81.32,81.43,17000.0,56.0103,56.0999,56.0103,56.0861,17000.0
2007-05-23 11:40:00,81.43,81.65,81.42,81.53,24600.0,56.0861,56.2376,56.0792,56.155,24600.0
2007-05-23 11:50:00,81.51,81.6,81.41,81.6,28000.0,56.1412,56.2032,56.0723,56.2032,28000.0
2007-05-23 12:00:00,81.56,81.75,81.56,81.71,18600.0,56.1756,56.3065,56.1756,56.2789,18600.0
2007-05-23 12:10:00,81.68,81.7,81.6,81.66,20600.0,56.2583,56.272,56.2032,56.2445,20600.0
2007-05-23 12:20:00,81.64,81.78,81.53,81.7,28300.0,56.2307,56.3272,56.155,56.272,28300.0
2007-05-23 12:30:00,81.64,81.64,81.48,81.59,28500.0,56.2307,56.2307,56.1205,56.1963,28500.0
2007-05-23 12:40:00,81.58,81.6,81.51,81.51,9500.0,56.1894,56.2032,56.1412,56.1412,9500.0
2007-05-23 12:50:00,81.51,81.65,81.51,81.52,12200.0,56.1412,56.2376,56.1412,56.1481,12200.0
2007-05-23 13:00:00,81.53,81.58,81.34,81.43,24900.0,56.155,56.1894,56.0241,56.0861,24900.0
2007-05-23 13:10:00,81.41,81.47,81.11,81.4,48700.0,56.0723,56.1136,55.8657,56.0654,48700.0
2007-05-23 13:20:00,81.4,81.41,81.19,81.31,22100.0,56.0654,56.0723,55.9208,56.0034,22100.0
2007-05-23 13:30:00,81.34,81.4,81.23,81.25,11700.0,56.0241,56.0654,55.9483,55.9621,11700.0
2007-05-23 13:40:00,81.24,81.3,81.19,81.24,11300.0,55.9552,55.9965,55.9208,55.9552,11300.0
2007-05-23 13:50:00,81.21,81.25,81.11,81.13,14300.0,55.9346,55.9621,55.8657,55.8795,14300.0
2007-05-23 14:00:00,81.14,81.17,81.0,81.02,27500.0,55.8863,55.907,55.7899,55.8037,27500.0
2007-05-23 14:10:00,81.01,81.22,81.0,81.11,46100.0,55.7968,55.9414,55.7899,55.8657,46100.0
2007-05-23 14:20:00,81.17,81.25,80.73,80.74,43700.0,55.907,55.9621,55.6039,55.6108,43700.0
2007-05-23 14:30:00,80.73,80.92,80.72,80.92,52000.0,55.6039,55.7348,55.5971,55.7348,52000.0
2007-05-23 14:40:00,80.95,81.21,80.9,81.01,47900.0,55.7555,55.9346,55.721,55.7968,47900.0
2007-05-23 14:50:00,81.03,81.15,80.94,81.02,69600.0,55.8106,55.8932,55.7486,55.8037,69600.0
2007-05-23 15:00:00,81.0,81.11,80.97,81.09,37400.0,55.7899,55.8657,55.7693,55.8519,37400.0
2007-05-23 15:10:00,81.09,81.1,80.9,80.9,64300.0,55.8519,55.8588,55.721,55.721,64300.0
2007-05-23 15:20:00,80.9,80.9,80.77,80.79,44900.0,55.721,55.721,55.6315,55.6453,44900.0
2007-05-23 15:30:00,80.78,80.93,80.63,80.83,48900.0,55.6384,55.7417,55.5351,55.6728,48900.0
2007-05-23 15:40:00,80.83,80.9,80.55,80.56,72900.0,55.6728,55.721,55.48,55.4869,72900.0
2007-05-23 15:50:00,80.55,81.45,80.38,80.98,225300.0,55.48,56.0999,55.3629,55.7761,225300.0
2007-05-24 09:30:00,82.4,83.17,82.1,83.01,394300.0,56.7542,57.2845,56.5476,57.1743,394300.0
2007-05-24 09:40:00,83.0,83.89,82.89,83.69,428100.0,57.1674,57.7804,57.0917,57.6427,428100.0
2007-05-24 09:50:00,83.69,84.14,83.21,83.29,277600.0,57.6427,57.9526,57.3121,57.3672,277600.0
2007-05-24 10:00:00,83.29,84.04,83.29,83.94,163200.0,57.3672,57.8838,57.3672,57.8149,163200.0
2007-05-24 10:10:00,83.95,84.16,83.54,83.66,140300.0,57.8218,57.9664,57.5394,57.622,140300.0
2007-05-24 10:20:00,83.7,83.73,83.35,83.44,106600.0,57.6496,57.6702,57.4085,57.4705,106600.0
2007-05-24 10:30:00,83.38,83.45,83.01,83.13,140500.0,57.4292,57.4774,57.1743,57.257,140500.0
2007-05-24 10:40:00,83.09,83.3,82.87,83.16,140000.0,57.2294,57.3741,57.0779,57.2776,140000.0
2007-05-24 10:50:00,83.16,83.23,82.96,83.0,127200.0,57.2776,57.3259,57.1399,57.1674,127200.0
2007-05-24 11:00:00,82.93,83.43,82.89,83.34,63100.0,57.1192,57.4636,57.0917,57.4016,63100.0
2007-05-24 11:10:00,83.34,83.37,83.09,83.1,77600.0,57.4016,57.4223,57.2294,57.2363,77600.0
2007-05-24 11:20:00,83.08,83.11,82.57,82.7,151000.0,57.2225,57.2432,56.8713,56.9608,151000.0
2007-05-24 11:30:00,82.7,82.96,82.52,82.94,96300.0,56.9608,57.1399,56.8368,57.1261,96300.0
2007-05-24 11:40:00,82.87,82.99,82.78,82.9,48100.0,57.0779,57.1606,57.0159,57.0986,48100.0
2007-05-24 11:50:00,82.95,83.28,82.91,83.27,38400.0,57.133,57.3603,57.1055,57.3534,38400.0
2007-05-24 12:00:00,83.27,83.27,83.03,83.03,44100.0,57.3534,57.3534,57.1881,57.1881,44100.0
2007-05-24 12:10:00,83.03,83.27,82.99,83.17,48100.0,57.1881,57.3534,57.1606,57.2845,48100.0
2007-05-24 12:20:00,83.17,83.23,82.91,82.93,38800.0,57.2845,57.3259,57.1055,57.1192,38800.0
2007-05-24 12:30:00,82.94,83.11,82.74,82.95,35100.0,57.1261,57.2432,56.9884,57.133,35100.0
2007-05-24 12:40:00,82.95,83.04,82.86,82.86,53900.0,57.133,57.195,57.071,57.071,53900.0
2007-05-24 12:50:00,82.9,83.03,82.74,83.02,66500.0,57.0986,57.1881,56.9884,57.1812,66500.0
2007-05-24 13:00:00,83.02,83.11,82.66,82.78,37300.0,57.1812,57.2432,56.9333,57.0159,37300.0
2007-05-24 13:10:00,82.77,83.16,82.71,82.99,64600.0,57.009,57.2776,56.9677,57.1606,64600.0
2007-05-24 13:20:00,83.0,83.03,82.6,82.62,78300.0,57.1674,57.1881,56.8919,56.9057,78300.0
2007-05-24 13:30:00,82.6,82.65,82.36,82.52,78000.0,56.8919,56.9264,56.7266,56.8368,78000.0
2007-05-24 13:40:00,82.55,82.72,82.44,82.67,41700.0,56.8575,56.9746,56.7817,56.9402,41700.0
2007-05-24 13:50:00,82.64,82.98,82.53,82.97,45500.0,56.9195,57.1537,56.8437,57.1468,45500.0
2007-05-24 14:00:00,82.93,82.96,82.55,82.65,50200.0,57.1192,57.1399,56.8575,56.9264,50200.0
2007-05-24 14:10:00,82.65,82.78,82.52,82.6,74900.0,56.9264,57.0159,56.8368,56.8919,74900.0
2007-05-24 14:20:00,82.6,82.78,82.54,82.62,47500.0,56.8919,57.0159,56.8506,56.9057,47500.0
2007-05-24 14:30:00,82.61,82.65,82.36,82.41,64500.0,56.8988,56.9264,56.7266,56.7611,64500.0
2007-05-24 14:40:00,82.41,82.76,82.41,82.71,51900.0,56.7611,57.0021,56.7611,56.9677,51900.0
2007-05-24 14:50:00,82.67,82.7,82.47,82.58,27300.0,56.9402,56.9608,56.8024,56.8782,27300.0
2007-05-24 15:00:00,82.54,82.69,82.43,82.61,54500.0,56.8506,56.9539,56.7748,56.8988,54500.0
2007-05-24 15:10:00,82.59,82.61,82.39,82.47,39500.0,56.885,56.8988,56.7473,56.8024,39500.0
2007-05-24 15:20:00,82.48,82.54,82.39,82.5,47200.0,56.8093,56.8506,56.7473,56.8231,47200.0
2007-05-24 15:30:00,82.5,82.51,82.34,82.42,47300.0,56.8231,56.8299,56.7129,56.768,47300.0
2007-05-24 15:40:00,82.42,82.57,82.39,82.55,59000.0,56.768,56.8713,56.7473,56.8575,59000.0
2007-05-24 15:50:00,82.55,82.81,82.4,82.62,84200.0,56.8575,57.0366,56.7542,56.9057,84200.0
2007-05-25 09:30:00,82.25,82.59,82.06,82.11,105800.0,56.6509,56.885,56.52,56.5544,105800.0
2007-05-25 09:40:00,82.12,82.99,82.11,82.63,70300.0,56.5613,57.1606,56.5544,56.9126,70300.0
2007-05-25 09:50:00,82.61,82.78,82.13,82.16,37800.0,56.8988,57.0159,56.5682,56.5889,37800.0
2007-05-25 10:00:00,82.15,82.27,81.85,81.99,77900.0,56.582,56.6646,56.3754,56.4718,77900.0
2007-05-25 10:10:00,82.0,82.48,81.97,82.14,81600.0,56.4787,56.8093,56.458,56.5751,81600.0
2007-05-25 10:20:00,82.13,82.14,81.97,81.97,26800.0,56.5682,56.5751,56.458,56.458,26800.0
2007-05-25 10:30:00,81.99,82.15,81.99,82.15,24500.0,56.4718,56.582,56.4718,56.582,24500.0
2007-05-25 10:40:00,82.15,82.19,81.99,82.01,30500.0,56.582,56.6095,56.4718,56.4856,30500.0
2007-05-25 10:50:00,81.98,82.1,81.86,82.01,44500.0,56.4649,56.5476,56.3823,56.4856,44500.0
2007-05-25 11:00:00,82.0,82.02,81.78,81.85,33700.0,56.4787,56.4925,56.3272,56.3754,33700.0
2007-05-25 11:10:00,81.85,81.89,81.73,81.89,32900.0,56.3754,56.4029,56.2927,56.4029,32900.0
2007-05-25 11:20:00,81.89,81.93,81.74,81.77,29000.0,56.4029,56.4305,56.2996,56.3203,29000.0
2007-05-25 11:30:00,81.77,81.84,81.62,81.76,48800.0,56.3203,56.3685,56.2169,56.3134,48800.0
2007-05-25 11:40:00,81.76,81.76,81.6,81.68,24000.0,56.3134,56.3134,56.2032,56.2583,24000.0
2007-05-25 11:50:00,81.65,81.66,81.5,81.54,34100.0,56.2376,56.2445,56.1343,56.1618,34100.0
2007-05-25 12:00:00,81.56,81.66,81.56,81.58,28300.0,56.1756,56.2445,56.1756,56.1894,28300.0
2007-05-25 12:10:00,81.58,81.62,81.39,81.4,37800.0,56.1894,56.2169,56.0585,56.0654,37800.0
2007-05-25 12:20:00,81.4,81.47,81.36,81.37,28500.0,56.0654,56.1136,56.0379,56.0448,28500.0
2007-05-25 12:30:00,81.39,81.48,81.37,81.45,28800.0,56.0585,56.1205,56.0448,56.0999,28800.0
2007-05-25 12:40:00,81.45,81.59,81.37,81.59,22100.0,56.0999,56.1963,56.0448,56.1963,22100.0
2007-05-25 12:50:00,81.59,81.73,81.59,81.71,17700.0,56.1963,56.2927,56.1963,56.2789,17700.0
2007-05-25 13:00:00,81.71,81.93,81.7,81.89,20800.0,56.2789,56.4305,56.272,56.4029,20800.0
2007-05-25 13:10:00,81.89,82.0,81.88,81.94,38900.0,56.4029,56.4787,56.396,56.4374,38900.0
2007-05-25 13:20:00,81.95,81.95,81.84,81.86,13300.0,56.4442,56.4442,56.3685,56.3823,13300.0
2007-05-25 13:30:00,81.84,81.97,81.81,81.97,17100.0,56.3685,56.458,56.3478,56.458,17100.0
2007-05-25 13:40:00,81.97,81.99,81.84,81.87,19200.0,56.458,56.4718,56.3685,56.3891,19200.0
2007-05-25 13:50:00,81.87,82.03,81.87,82.01,24300.0,56.3891,56.4993,56.3891,56.4856,24300.0
2007-05-25 14:00:00,82.01,82.19,81.94,82.0,28800.0,56.4856,56.6095,56.4374,56.4787,28800.0
2007-05-25 14:10:00,81.96,81.96,81.73,81.77,44900.0,56.4511,56.4511,56.2927,56.3203,44900.0
2007-05-25 14:20:00,81.76,81.82,81.64,81.67,25800.0,56.3134,56.3547,56.2307,56.2514,25800.0
2007-05-25 14:30:00,81.7,81.79,81.63,81.74,25600.0,56.272,56.334,56.2238,56.2996,25600.0
2007-05-25 14:40:00,81.74,81.86,81.71,81.82,28700.0,56.2996,56.3823,56.2789,56.3547,28700.0
2007-05-25 14:50:00,81.82,81.82,81.67,81.7,41800.0,56.3547,56.3547,56.2514,56.272,41800.0
2007-05-25 15:00:00,81.7,81.84,81.69,81.8,29200.0,56.272,56.3685,56.2652,56.3409,29200.0
2007-05-25 15:10:00,81.81,81.9,81.64,81.65,38100.0,56.3478,56.4098,56.2307,56.2376,38100.0
2007-05-25 15:20:00,81.63,81.75,81.59,81.64,42500.0,56.2238,56.3065,56.1963,56.2307,42500.0
2007-05-25 15:30:00,81.64,81.77,81.63,81.66,40100.0,56.2307,56.3203,56.2238,56.2445,40100.0
2007-05-25 15:40:00,81.68,81.68,81.41,81.43,51200.0,56.2583,56.2583,56.0723,56.0861,51200.0
2007-05-25 15:50:00,81.45,81.57,81.39,81.49,92700.0,56.0999,56.1825,56.0585,56.1274,92700.0
2007-05-29 09:30:00,81.57,81.94,81.43,81.7,24200.0,56.1825,56.4374,56.0861,56.272,24200.0
2007-05-29 09:40:00,81.64,81.82,81.48,81.82,33200.0,56.2307,56.3547,56.1205,56.3547,33200.0
2007-05-29 09:50:00,81.81,81.9,81.55,81.82,38300.0,56.3478,56.4098,56.1687,56.3547,38300.0
2007-05-29 10:00:00,81.79,81.92,81.47,81.54,40100.0,56.334,56.4236,56.1136,56.1618,40100.0
2007-05-29 10:10:00,81.5,81.67,81.42,81.52,54900.0,56.1343,56.2514,56.0792,56.1481,54900.0
2007-05-29 10:20:00,81.52,81.57,81.33,81.4,34100.0,56.1481,56.1825,56.0172,56.0654,34100.0
2007-05-29 10:30:00,81.42,81.51,81.32,81.37,28900.0,56.0792,56.1412,56.0103,56.0448,28900.0
2007-05-29 10:40:00,81.37,81.42,81.18,81.21,30700.0,56.0448,56.0792,55.9139,55.9346,30700.0
2007-05-29 10:50:00,81.21,81.24,81.04,81.1,40700.0,55.9346,55.9552,55.8175,55.8588,40700.0
2007-05-29 11:00:00,81.11,81.15,80.95,81.03,65000.0,55.8657,55.8932,55.7555,55.8106,65000.0
2007-05-29 11:10:00,81.03,81.1,80.95,81.01,37100.0,55.8106,55.8588,55.7555,55.7968,37100.0
2007-05-29 11:20:00,81.01,81.08,80.85,80.87,33600.0,55.7968,55.845,55.6866,55.7004,33600.0
2007-05-29 11:30:00,80.85,80.98,80.83,80.84,48100.0,55.6866,55.7761,55.6728,55.6797,48100.0
2007-05-29 11:40:00,80.82,80.89,80.8,80.84,29000.0,55.6659,55.7142,55.6522,55.6797,29000.0
2007-05-29 11:50:00,80.82,80.82,80.59,80.59,26200.0,55.6659,55.6659,55.5075,55.5075,26200.0
2007-05-29 12:00:00,80.59,80.81,80.57,80.78,32100.0,55.5075,55.659,55.4937,55.6384,32100.0
2007-05-29 12:10:00,80.78,80.82,80.72,80.82,19800.0,55.6384,55.6659,55.5971,55.6659,19800.0
2007-05-29 12:20:00,80.82,80.82,80.69,80.71,27800.0,55.6659,55.6659,55.5764,55.5902,27800.0
2007-05-29 12:30:00,80.68,80.86,80.68,80.73,43800.0,55.5695,55.6935,55.5695,55.6039,43800.0
2007-05-29 12:40:00,80.73,80.82,80.65,80.67,29500.0,55.6039,55.6659,55.5488,55.5626,29500.0
2007-05-29 12:50:00,80.68,80.69,80.57,80.59,35300.0,55.5695,55.5764,55.4937,55.5075,35300.0
2007-05-29 13:00:00,80.59,80.77,80.57,80.73,35400.0,55.5075,55.6315,55.4937,55.6039,35400.0
2007-05-29 13:10:00,80.75,80.83,80.7,80.75,26900.0,55.6177,55.6728,55.5833,55.6177,26900.0
2007-05-29 13:20:00,80.74,80.74,80.54,80.63,52700.0,55.6108,55.6108,55.4731,55.5351,52700.0
2007-05-29 13:30:00,80.59,80.69,80.53,80.55,43800.0,55.5075,55.5764,55.4662,55.48,43800.0
2007-05-29 13:40:00,80.54,80.55,80.4,80.5,36700.0,55.4731,55.48,55.3767,55.4455,36700.0
2007-05-29 13:50:00,80.49,80.68,80.48,80.62,41900.0,55.4386,55.5695,55.4318,55.5282,41900.0
2007-05-29 14:00:00,80.62,80.63,80.55,80.62,63300.0,55.5282,55.5351,55.48,55.5282,63300.0
2007-05-29 14:10:00,80.63,80.64,80.53,80.53,50100.0,55.5351,55.542,55.4662,55.4662,50100.0
2007-05-29 14:20:00,80.53,80.54,80.26,80.27,75800.0,55.4662,55.4731,55.2802,55.2871,75800.0
2007-05-29 14:30:00,80.28,80.38,80.24,80.38,45900.0,55.294,55.3629,55.2665,55.3629,45900.0
2007-05-29 14:40:00,80.39,80.41,80.21,80.22,57700.0,55.3698,55.3835,55.2458,55.2527,57700.0
2007-05-29 14:50:00,80.21,80.24,80.02,80.12,129100.0,55.2458,55.2665,55.1149,55.1838,129100.0
2007-05-29 15:00:00,80.12,80.55,80.1,80.15,59400.0,55.1838,55.48,55.17,55.2045,59400.0
2007-05-29 15:10:00,80.13,80.27,80.09,80.24,43000.0,55.1907,55.2871,55.1631,55.2665,43000.0
2007-05-29 15:20:00,80.24,80.39,80.22,80.29,46300.0,55.2665,55.3698,55.2527,55.3009,46300.0
2007-05-29 15:30:00,80.29,80.45,80.24,80.39,52800.0,55.3009,55.4111,55.2665,55.3698,52800.0
2007-05-29 15:40:00,80.39,80.52,80.3,80.31,84000.0,55.3698,55.4593,55.3078,55.3147,84000.0
2007-05-29 15:50:00,80.32,80.42,80.27,80.32,61400.0,55.3216,55.3904,55.2871,55.3216,61400.0
2007-05-30 09:30:00,80.29,80.87,80.17,80.57,56900.0,55.3009,55.7004,55.2182,55.4937,56900.0
2007-05-30 09:40:00,80.57,80.97,80.56,80.88,97700.0,55.4937,55.7693,55.4869,55.7073,97700.0
2007-05-30 09:50:00,80.81,81.25,80.79,81.25,98800.0,55.659,55.9621,55.6453,55.9621,98800.0
2007-05-30 10:00:00,81.25,81.33,81.15,81.31,48200.0,55.9621,56.0172,55.8932,56.0034,48200.0
2007-05-30 10:10:00,81.35,81.8,81.32,81.75,56700.0,56.031,56.3409,56.0103,56.3065,56700.0
2007-05-30 10:20:00,81.76,81.95,81.69,81.89,106500.0,56.3134,56.4442,56.2652,56.4029,106500.0
2007-05-30 10:30:00,81.87,81.9,81.54,81.62,55000.0,56.3891,56.4098,56.1618,56.2169,55000.0
2007-05-30 10:40:00,81.57,81.69,81.44,81.45,52100.0,56.1825,56.2652,56.093,56.0999,52100.0
2007-05-30 10:50:00,81.46,81.46,81.32,81.33,37100.0,56.1067,56.1067,56.0103,56.0172,37100.0
2007-05-30 11:00:00,81.36,81.49,81.34,81.44,30300.0,56.0379,56.1274,56.0241,56.093,30300.0
2007-05-30 11:10:00,81.48,81.7,81.44,81.7,29300.0,56.1205,56.272,56.093,56.272,29300.0
2007-05-30 11:20:00,81.7,81.8,81.67,81.72,21300.0,56.272,56.3409,56.2514,56.2858,21300.0
2007-05-30 11:30:00,81.71,81.72,81.6,81.63,9000.0,56.2789,56.2858,56.2032,56.2238,9000.0
2007-05-30 11:40:00,81.63,81.67,81.52,81.56,14300.0,56.2238,56.2514,56.1481,56.1756,14300.0
2007-05-30 11:50:00,81.56,81.61,81.34,81.5,29800.0,56.1756,56.2101,56.0241,56.1343,29800.0
2007-05-30 12:00:00,81.48,81.49,81.3,81.4,21900.0,56.1205,56.1274,55.9965,56.0654,21900.0
2007-05-30 12:10:00,81.41,81.45,81.26,81.38,34900.0,56.0723,56.0999,55.969,56.0516,34900.0
2007-05-30 12:20:00,81.38,81.45,81.34,81.45,25200.0,56.0516,56.0999,56.0241,56.0999,25200.0
2007-05-30 12:30:00,81.44,81.5,81.41,81.41,23300.0,56.093,56.1343,56.0723,56.0723,23300.0
2007-05-30 12:40:00,81.41,81.45,81.32,81.4,17500.0,56.0723,56.0999,56.0103,56.0654,17500.0
2007-05-30 12:50:00,81.35,81.37,81.29,81.35,17400.0,56.031,56.0448,55.9897,56.031,17400.0
2007-05-30 13:00:00,81.35,81.35,81.22,81.27,25400.0,56.031,56.031,55.9414,55.9759,25400.0
2007-05-30 13:10:00,81.28,81.33,81.2,81.31,20500.0,55.9828,56.0172,55.9277,56.0034,20500.0
2007-05-30 13:20:00,81.31,81.31,81.23,81.23,5600.0,56.0034,56.0034,55.9483,55.9483,5600.0
2007-05-30 13:30:00,81.23,81.24,81.09,81.09,26500.0,55.9483,55.9552,55.8519,55.8519,26500.0
2007-05-30 13:40:00,81.09,81.29,81.05,81.21,48300.0,55.8519,55.9897,55.8244,55.9346,48300.0
2007-05-30 13:50:00,81.2,81.29,81.14,81.28,20800.0,55.9277,55.9897,55.8863,55.9828,20800.0
2007-05-30 14:00:00,81.23,81.31,81.0,81.05,44000.0,55.9483,56.0034,55.7899,55.8244,44000.0
2007-05-30 14:10:00,81.05,81.32,81.04,81.19,17300.0,55.8244,56.0103,55.8175,55.9208,17300.0
2007-05-30 14:20:00,81.16,81.38,81.01,81.38,22900.0,55.9001,56.0516,55.7968,56.0516,22900.0
2007-05-30 14:30:00,81.38,81.45,81.24,81.35,30900.0,56.0516,56.0999,55.9552,56.031,30900.0
2007-05-30 14:40:00,81.35,81.51,81.34,81.41,18500.0,56.031,56.1412,56.0241,56.0723,18500.0
2007-05-30 14:50:00,81.41,81.51,81.34,81.47,10600.0,56.0723,56.1412,56.0241,56.1136,10600.0
2007-05-30 15:00:00,81.51,81.6,81.44,81.51,32500.0,56.1412,56.2032,56.093,56.1412,32500.0
2007-05-30 15:10:00,81.5,81.52,81.37,81.42,29900.0,56.1343,56.1481,56.0448,56.0792,29900.0
2007-05-30 15:20:00,81.43,81.48,81.43,81.44,15500.0,56.0861,56.1205,56.0861,56.093,15500.0
2007-05-30 15:30:00,81.44,81.62,81.39,81.62,28200.0,56.093,56.2169,56.0585,56.2169,28200.0
2007-05-30 15:40:00,81.62,81.77,81.62,81.65,26600.0,56.2169,56.3203,56.2169,56.2376,26600.0
2007-05-30 15:50:00,81.67,81.71,81.58,81.68,54600.0,56.2514,56.2789,56.1894,56.2583,54600.0
2007-05-31 09:30:00,81.76,82.17,81.63,82.14,27100.0,56.3134,56.5958,56.2238,56.5751,27100.0
2007-05-31 09:40:00,82.18,82.44,82.18,82.4,30400.0,56.6027,56.7817,56.6027,56.7542,30400.0
2007-05-31 09:50:00,82.41,82.45,82.27,82.27,23200.0,56.7611,56.7886,56.6646,56.6646,23200.0
2007-05-31 10:00:00,82.27,82.57,82.25,82.5,74300.0,56.6646,56.8713,56.6509,56.8231,74300.0
2007-05-31 10:10:00,82.5,82.51,82.28,82.3,39400.0,56.8231,56.8299,56.6715,56.6853,39400.0
2007-05-31 10:20:00,82.3,82.45,82.21,82.37,66800.0,56.6853,56.7886,56.6233,56.7335,66800.0
2007-05-31 10:30:00,82.37,82.42,82.24,82.4,14900.0,56.7335,56.768,56.644,56.7542,14900.0
2007-05-31 10:40:00,82.42,82.42,82.31,82.33,14200.0,56.768,56.768,56.6922,56.706,14200.0
2007-05-31 10:50:00,82.33,82.33,82.24,82.24,13800.0,56.706,56.706,56.644,56.644,13800.0
2007-05-31 11:00:00,82.25,82.28,82.21,82.23,28900.0,56.6509,56.6715,56.6233,56.6371,28900.0
2007-05-31 11:10:00,82.24,82.24,82.11,82.13,16800.0,56.644,56.644,56.5544,56.5682,16800.0
2007-05-31 11:20:00,82.12,82.12,81.95,81.95,25600.0,56.5613,56.5613,56.4442,56.4442,25600.0
2007-05-31 11:30:00,81.96,81.99,81.94,81.99,20500.0,56.4511,56.4718,56.4374,56.4718,20500.0
2007-05-31 11:40:00,81.96,82.12,81.96,82.09,17400.0,56.4511,56.5613,56.4511,56.5407,17400.0
2007-05-31 11:50:00,82.11,82.29,82.1,82.29,12100.0,56.5544,56.6784,56.5476,56.6784,12100.0
2007-05-31 12:00:00,82.3,82.44,82.2,82.44,9300.0,56.6853,56.7817,56.6164,56.7817,9300.0
2007-05-31 12:10:00,82.44,82.57,82.4,82.5,11800.0,56.7817,56.8713,56.7542,56.8231,11800.0
2007-05-31 12:20:00,82.5,82.53,82.38,82.53,16700.0,56.8231,56.8437,56.7404,56.8437,16700.0
2007-05-31 12:30:00,82.54,82.69,82.49,82.69,34500.0,56.8506,56.9539,56.8162,56.9539,34500.0
2007-05-31 12:40:00,82.68,82.71,82.64,82.69,12400.0,56.947,56.9677,56.9195,56.9539,12400.0
2007-05-31 12:50:00,82.68,82.68,82.55,82.65,13200.0,56.947,56.947,56.8575,56.9264,13200.0
2007-05-31 13:00:00,82.66,82.69,82.29,82.34,24700.0,56.9333,56.9539,56.6784,56.7129,24700.0
2007-05-31 13:10:00,82.32,82.48,82.3,82.48,18200.0,56.6991,56.8093,56.6853,56.8093,18200.0
2007-05-31 13:20:00,82.47,82.5,82.1,82.25,22300.0,56.8024,56.8231,56.5476,56.6509,22300.0
2007-05-31 13:30:00,82.22,82.32,82.18,82.3,12300.0,56.6302,56.6991,56.6027,56.6853,12300.0
2007-05-31 13:40:00,82.32,82.5,82.27,82.45,16900.0,56.6991,56.8231,56.6646,56.7886,16900.0
2007-05-31 13:50:00,82.45,82.46,82.36,82.39,18300.0,56.7886,56.7955,56.7266,56.7473,18300.0
2007-05-31 14:00:00,82.36,82.39,82.28,82.32,23000.0,56.7266,56.7473,56.6715,56.6991,23000.0
2007-05-31 14:10:00,82.32,82.35,82.28,82.35,21800.0,56.6991,56.7197,56.6715,56.7197,21800.0
2007-05-31 14:20:00,82.35,82.54,82.35,82.39,16000.0,56.7197,56.8506,56.7197,56.7473,16000.0
2007-05-31 14:30:00,82.39,82.57,82.38,82.57,11400.0,56.7473,56.8713,56.7404,56.8713,11400.0
2007-05-31 14:40:00,82.56,82.59,82.51,82.56,14700.0,56.8644,56.885,56.8299,56.8644,14700.0
2007-05-31 14:50:00,82.57,82.73,82.55,82.58,34600.0,56.8713,56.9815,56.8575,56.8782,34600.0
2007-05-31 15:00:00,82.58,82.64,82.54,82.6,19800.0,56.8782,56.9195,56.8506,56.8919,19800.0
2007-05-31 15:10:00,82.63,82.65,82.56,82.59,25700.0,56.9126,56.9264,56.8644,56.885,25700.0
2007-05-31 15:20:00,82.6,82.63,82.46,82.48,33200.0,56.8919,56.9126,56.7955,56.8093,33200.0
2007-05-31 15:30:00,82.49,82.5,82.43,82.45,26900.0,56.8162,56.8231,56.7748,56.7886,26900.0
2007-05-31 15:40:00,82.43,82.54,82.42,82.53,27300.0,56.7748,56.8506,56.768,56.8437,27300.0
2007-05-31 15:50:00,82.53,82.61,82.47,82.58,77100.0,56.8437,56.8988,56.8024,56.8782,77100.0
2007-06-01 09:30:00,82.6,83.0,82.6,82.88,55000.0,57.0145,57.2906,57.0145,57.2077,55000.0
2007-06-01 09:40:00,82.85,82.94,82.43,82.44,69200.0,57.187,57.2491,56.8971,56.904,69200.0
2007-06-01 09:50:00,82.45,82.45,81.96,81.97,94500.0,56.9109,56.9109,56.5727,56.5796,94500.0
2007-06-01 10:00:00,81.98,82.14,81.68,81.68,126100.0,56.5865,56.6969,56.3794,56.3794,126100.0
2007-06-01 10:10:00,81.69,81.83,81.55,81.66,60400.0,56.3863,56.483,56.2897,56.3656,60400.0
2007-06-01 10:20:00,81.69,81.79,81.46,81.46,47900.0,56.3863,56.4554,56.2276,56.2276,47900.0
2007-06-01 10:30:00,81.49,81.5,81.41,81.47,91200.0,56.2483,56.2552,56.1931,56.2345,91200.0
2007-06-01 10:40:00,81.47,81.51,81.41,81.49,41900.0,56.2345,56.2621,56.1931,56.2483,41900.0
2007-06-01 10:50:00,81.48,81.58,81.42,81.51,30100.0,56.2414,56.3104,56.2,56.2621,30100.0
2007-06-01 11:00:00,81.54,81.87,81.54,81.83,42200.0,56.2828,56.5106,56.2828,56.483,42200.0
2007-06-01 11:10:00,81.82,81.98,81.82,81.87,44400.0,56.4761,56.5865,56.4761,56.5106,44400.0
2007-06-01 11:20:00,81.91,81.99,81.9,81.93,41800.0,56.5382,56.5934,56.5313,56.552,41800.0
2007-06-01 11:30:00,81.93,81.98,81.77,81.77,11200.0,56.552,56.5865,56.4416,56.4416,11200.0
2007-06-01 11:40:00,81.77,81.92,81.75,81.79,22400.0,56.4416,56.5451,56.4277,56.4554,22400.0
2007-06-01 11:50:00,81.79,81.79,81.56,81.62,35200.0,56.4554,56.4554,56.2966,56.338,35200.0
2007-06-01 12:00:00,81.59,81.65,81.53,81.53,12400.0,56.3173,56.3587,56.2759,56.2759,12400.0
2007-06-01 12:10:00,81.54,81.55,81.43,81.45,21000.0,56.2828,56.2897,56.2069,56.2207,21000.0
2007-06-01 12:20:00,81.45,81.45,81.26,81.4,31100.0,56.2207,56.2207,56.0895,56.1862,31100.0
2007-06-01 12:30:00,81.41,81.5,81.31,81.42,27900.0,56.1931,56.2552,56.124,56.2,27900.0
2007-06-01 12:40:00,81.44,81.44,81.21,81.21,16700.0,56.2138,56.2138,56.055,56.055,16700.0
2007-06-01 12:50:00,81.23,81.32,81.22,81.27,46200.0,56.0688,56.1309,56.0619,56.0964,46200.0
2007-06-01 13:00:00,81.27,81.29,81.24,81.26,19800.0,56.0964,56.1102,56.0757,56.0895,19800.0
2007-06-01 13:10:00,81.27,81.54,81.27,81.54,27600.0,56.0964,56.2828,56.0964,56.2828,27600.0
2007-06-01 13:20:00,81.56,81.74,81.52,81.74,17800.0,56.2966,56.4208,56.269,56.4208,17800.0
2007-06-01 13:30:00,81.73,81.74,81.54,81.54,19100.0,56.4139,56.4208,56.2828,56.2828,19100.0
2007-06-01 13:40:00,81.54,81.56,81.48,81.49,18000.0,56.2828,56.2966,56.2414,56.2483,18000.0
2007-06-01 13:50:00,81.48,81.51,81.44,81.47,16800.0,56.2414,56.2621,56.2138,56.2345,16800.0
2007-06-01 14:00:00,81.48,81.6,81.48,81.56,21400.0,56.2414,56.3242,56.2414,56.2966,21400.0
2007-06-01 14:10:00,81.56,81.63,81.56,81.61,12800.0,56.2966,56.3449,56.2966,56.3311,12800.0
2007-06-01 14:20:00,81.61,81.61,81.43,81.45,29900.0,56.3311,56.3311,56.2069,56.2207,29900.0
2007-06-01 14:30:00,81.44,81.45,81.31,81.34,27200.0,56.2138,56.2207,56.124,56.1447,27200.0
2007-06-01 14:40:00,81.35,81.4,81.31,81.38,14100.0,56.1516,56.1862,56.124,56.1724,14100.0
2007-06-01 14:50:00,81.38,81.4,81.32,81.34,16800.0,56.1724,56.1862,56.1309,56.1447,16800.0
2007-06-01 15:00:00,81.35,81.35,81.29,81.31,22400.0,56.1516,56.1516,56.1102,56.124,22400.0
2007-06-01 15:10:00,81.32,81.33,81.26,81.31,25500.0,56.1309,56.1378,56.0895,56.124,25500.0
2007-06-01 15:20:00,81.3,81.33,81.19,81.21,74000.0,56.1171,56.1378,56.0412,56.055,74000.0
2007-06-01 15:30:00,81.2,81.22,81.12,81.13,49600.0,56.0481,56.0619,55.9929,55.9998,49600.0
2007-06-01 15:40:00,81.13,81.21,81.1,81.21,103500.0,55.9998,56.055,55.9791,56.055,103500.0
2007-06-01 15:50:00,81.21,81.25,81.08,81.25,76300.0,56.055,56.0826,55.9653,56.0826,76300.0
2007-06-04 09:30:00,81.25,81.25,80.81,81.07,52600.0,56.0826,56.0826,55.7789,55.9584,52600.0
2007-06-04 09:40:00,81.09,81.29,81.01,81.16,37200.0,55.9722,56.1102,55.917,56.0205,37200.0
2007-06-04 09:50:00,81.16,81.17,80.6,80.67,82500.0,56.0205,56.0274,55.634,55.6823,82500.0
2007-06-04 10:00:00,80.64,80.8,80.56,80.77,73100.0,55.6616,55.772,55.6064,55.7513,73100.0
2007-06-04 10:10:00,80.8,80.8,80.6,80.72,89500.0,55.772,55.772,55.634,55.7168,89500.0
2007-06-04 10:20:00,80.74,80.81,80.58,80.59,139000.0,55.7306,55.7789,55.6202,55.6271,139000.0
2007-06-04 10:30:00,80.57,80.57,80.35,80.51,44200.0,55.6133,55.6133,55.4614,55.5718,44200.0
2007-06-04 10:40:00,80.53,80.57,80.42,80.52,32700.0,55.5856,55.6133,55.5097,55.5787,32700.0
2007-06-04 10:50:00,80.47,80.79,80.42,80.68,36400.0,55.5442,55.7651,55.5097,55.6892,36400.0
2007-06-04 11:00:00,80.68,80.96,80.67,80.93,34800.0,55.6892,55.8825,55.6823,55.8617,34800.0
2007-06-04 11:10:00,80.96,81.2,80.93,81.17,27900.0,55.8825,56.0481,55.8617,56.0274,27900.0
2007-06-04 11:20:00,81.17,81.34,81.17,81.31,46900.0,56.0274,56.1447,56.0274,56.124,46900.0
2007-06-04 11:30:00,81.31,81.37,81.21,81.35,35100.0,56.124,56.1655,56.055,56.1516,35100.0
2007-06-04 11:40:00,81.35,81.41,81.32,81.41,31300.0,56.1516,56.1931,56.1309,56.1931,31300.0
2007-06-04 11:50:00,81.41,81.45,81.34,81.42,18000.0,56.1931,56.2207,56.1447,56.2,18000.0
2007-06-04 12:00:00,81.41,81.42,81.29,81.38,18700.0,56.1931,56.2,56.1102,56.1724,18700.0
2007-06-04 12:10:00,81.38,81.41,81.32,81.4,21400.0,56.1724,56.1931,56.1309,56.1862,21400.0
2007-06-04 12:20:00,81.41,81.54,81.4,81.43,49700.0,56.1931,56.2828,56.1862,56.2069,49700.0
2007-06-04 12:30:00,81.4,81.49,81.38,81.45,18100.0,56.1862,56.2483,56.1724,56.2207,18100.0
2007-06-04 12:40:00,81.45,81.47,81.38,81.45,9700.0,56.2207,56.2345,56.1724,56.2207,9700.0
2007-06-04 12:50:00,81.44,81.7,81.44,81.63,33000.0,56.2138,56.3932,56.2138,56.3449,33000.0
2007-06-04 13:00:00,81.64,81.7,81.58,81.7,11400.0,56.3518,56.3932,56.3104,56.3932,11400.0
2007-06-04 13:10:00,81.67,81.79,81.67,81.75,23500.0,56.3725,56.4554,56.3725,56.4277,23500.0
2007-06-04 13:20:00,81.74,81.82,81.67,81.76,44500.0,56.4208,56.4761,56.3725,56.4347,44500.0
2007-06-04 13:30:00,81.77,81.77,81.59,81.6,18900.0,56.4416,56.4416,56.3173,56.3242,18900.0
2007-06-04 13:40:00,81.62,81.62,81.55,81.57,16000.0,56.338,56.338,56.2897,56.3035,16000.0
2007-06-04 13:50:00,81.57,81.61,81.52,81.58,8600.0,56.3035,56.3311,56.269,56.3104,8600.0
2007-06-04 14:00:00,81.58,81.69,81.56,81.63,20200.0,56.3104,56.3863,56.2966,56.3449,20200.0
2007-06-04 14:10:00,81.62,81.63,81.52,81.53,17700.0,56.338,56.3449,56.269,56.2759,17700.0
2007-06-04 14:20:00,81.53,81.66,81.53,81.61,16600.0,56.2759,56.3656,56.2759,56.3311,16600.0
2007-06-04 14:30:00,81.61,81.73,81.59,81.67,39800.0,56.3311,56.4139,56.3173,56.3725,39800.0
2007-06-04 14:40:00,81.66,81.79,81.65,81.79,22000.0,56.3656,56.4554,56.3587,56.4554,22000.0
2007-06-04 14:50:00,81.76,81.8,81.63,81.7,18300.0,56.4347,56.4623,56.3449,56.3932,18300.0
2007-06-04 15:00:00,81.72,81.84,81.71,81.73,25900.0,56.407,56.4899,56.4001,56.4139,25900.0
2007-06-04 15:10:00,81.74,81.74,81.66,81.68,11700.0,56.4208,56.4208,56.3656,56.3794,11700.0
2007-06-04 15:20:00,81.69,81.82,81.65,81.76,21500.0,56.3863,56.4761,56.3587,56.4347,21500.0
2007-06-04 15:30:00,81.76,81.87,81.75,81.77,36900.0,56.4347,56.5106,56.4277,56.4416,36900.0
2007-06-04 15:40:00,81.78,81.81,81.72,81.81,49800.0,56.4485,56.4692,56.407,56.4692,49800.0
2007-06-04 15:50:00,81.79,81.82,81.6,81.71,46400.0,56.4554,56.4761,56.3242,56.4001,46400.0
2007-06-05 09:30:00,81.72,81.72,81.05,81.19,51900.0,56.407,56.407,55.9446,56.0412,51900.0
2007-06-05 09:40:00,81.09,81.14,80.73,80.75,58800.0,55.9722,56.0067,55.7237,55.7375,58800.0
2007-06-05 09:50:00,80.73,80.84,80.7,80.71,82100.0,55.7237,55.7996,55.703,55.7099,82100.0
2007-06-05 10:00:00,80.72,80.85,80.32,80.41,106100.0,55.7168,55.8065,55.4407,55.5028,106100.0
2007-06-05 10:10:00,80.41,80.54,80.29,80.4,59700.0,55.5028,55.5925,55.42,55.4959,59700.0
2007-06-05 10:20:00,80.4,80.41,80.26,80.35,65200.0,55.4959,55.5028,55.3993,55.4614,65200.0
2007-06-05 10:30:00,80.36,80.49,80.27,80.27,31200.0,55.4683,55.558,55.4062,55.4062,31200.0
2007-06-05 10:40:00,80.25,80.3,80.1,80.1,70600.0,55.3924,55.4269,55.2888,55.2888,70600.0
2007-06-05 10:50:00,80.1,80.16,80.04,80.14,52000.0,55.2888,55.3303,55.2474,55.3164,52000.0
2007-06-05 11:00:00,80.14,80.25,80.11,80.24,33800.0,55.3164,55.3924,55.2957,55.3855,33800.0
2007-06-05 11:10:00,80.24,80.26,80.06,80.09,38000.0,55.3855,55.3993,55.2612,55.2819,38000.0
2007-06-05 11:20:00,80.07,80.08,80.0,80.05,36900.0,55.2681,55.275,55.2198,55.2543,36900.0
2007-06-05 11:30:00,80.04,80.15,79.94,79.99,147100.0,55.2474,55.3234,55.1784,55.2129,147100.0
2007-06-05 11:40:00,79.98,80.06,79.9,79.99,66900.0,55.206,55.2612,55.1508,55.2129,66900.0
2007-06-05 11:50:00,79.98,80.0,79.93,79.93,63700.0,55.206,55.2198,55.1715,55.1715,63700.0
2007-06-05 12:00:00,79.94,79.98,79.82,79.91,66600.0,55.1784,55.206,55.0956,55.1577,66600.0
2007-06-05 12:10:00,79.91,80.13,79.82,80.09,61100.0,55.1577,55.3095,55.0956,55.2819,61100.0
2007-06-05 12:20:00,80.09,80.17,79.94,80.03,44900.0,55.2819,55.3372,55.1784,55.2405,44900.0
2007-06-05 12:30:00,80.01,80.26,80.01,80.24,34600.0,55.2267,55.3993,55.2267,55.3855,34600.0
2007-06-05 12:40:00,80.24,80.36,80.19,80.33,24200.0,55.3855,55.4683,55.351,55.4476,24200.0
2007-06-05 12:50:00,80.34,80.41,80.29,80.3,36400.0,55.4545,55.5028,55.42,55.4269,36400.0
2007-06-05 13:00:00,80.27,80.39,80.21,80.33,26100.0,55.4062,55.489,55.3648,55.4476,26100.0
2007-06-05 13:10:00,80.33,80.45,80.26,80.34,59900.0,55.4476,55.5304,55.3993,55.4545,59900.0
2007-06-05 13:20:00,80.35,80.38,80.32,80.35,19800.0,55.4614,55.4821,55.4407,55.4614,19800.0
2007-06-05 13:30:00,80.33,80.55,80.32,80.54,19000.0,55.4476,55.5995,55.4407,55.5925,19000.0
2007-06-05 13:40:00,80.52,80.56,80.35,80.4,38900.0,55.5787,55.6064,55.4614,55.4959,38900.0
2007-06-05 13:50:00,80.41,80.46,80.33,80.43,24000.0,55.5028,55.5373,55.4476,55.5166,24000.0
2007-06-05 14:00:00,80.43,80.45,80.33,80.33,13300.0,55.5166,55.5304,55.4476,55.4476,13300.0
2007-06-05 14:10:00,80.36,80.45,80.33,80.43,10000.0,55.4683,55.5304,55.4476,55.5166,10000.0
2007-06-05 14:20:00,80.43,80.5,80.36,80.36,32800.0,55.5166,55.5649,55.4683,55.4683,32800.0
2007-06-05 14:30:00,80.35,80.38,80.25,80.25,16300.0,55.4614,55.4821,55.3924,55.3924,16300.0
2007-06-05 14:40:00,80.25,80.43,80.25,80.42,23900.0,55.3924,55.5166,55.3924,55.5097,23900.0
2007-06-05 14:50:00,80.42,80.42,80.24,80.26,21300.0,55.5097,55.5097,55.3855,55.3993,21300.0
2007-06-05 15:00:00,80.23,80.34,80.23,80.32,17400.0,55.3786,55.4545,55.3786,55.4407,17400.0
2007-06-05 15:10:00,80.32,80.41,80.29,80.33,28600.0,55.4407,55.5028,55.42,55.4476,28600.0
2007-06-05 15:20:00,80.32,80.36,80.28,80.35,22700.0,55.4407,55.4683,55.4131,55.4614,22700.0
2007-06-05 15:30:00,80.36,80.45,80.36,80.39,43000.0,55.4683,55.5304,55.4683,55.489,43000.0
2007-06-05 15:40:00,80.38,80.41,80.28,80.29,73300.0,55.4821,55.5028,55.4131,55.42,73300.0
2007-06-05 15:50:00,80.29,80.3,80.1,80.11,97200.0,55.42,55.4269,55.2888,55.2957,97200.0
2007-06-06 09:30:00,79.88,80.01,79.21,79.58,67200.0,55.137,55.2267,54.6745,54.9299,67200.0
2007-06-06 09:40:00,79.56,79.76,79.51,79.53,24200.0,54.9161,55.0542,54.8816,54.8954,24200.0
2007-06-06 09:50:00,79.53,79.53,79.25,79.32,36300.0,54.8954,54.8954,54.7021,54.7504,36300.0
2007-06-06 10:00:00,79.32,79.32,78.93,79.13,131700.0,54.7504,54.7504,54.4812,54.6193,131700.0
2007-06-06 10:10:00,79.07,79.12,78.86,78.87,69900.0,54.5779,54.6124,54.4329,54.4398,69900.0
2007-06-06 10:20:00,78.87,78.99,78.84,78.94,34100.0,54.4398,54.5227,54.4191,54.4882,34100.0
2007-06-06 10:30:00,78.94,79.1,78.84,78.87,35000.0,54.4882,54.5986,54.4191,54.4398,35000.0
2007-06-06 10:40:00,78.83,78.88,78.81,78.87,37700.0,54.4122,54.4467,54.3984,54.4398,37700.0
2007-06-06 10:50:00,78.87,78.87,78.66,78.74,29800.0,54.4398,54.4398,54.2949,54.3501,29800.0
2007-06-06 11:00:00,78.72,78.74,78.58,78.63,32000.0,54.3363,54.3501,54.2397,54.2742,32000.0
2007-06-06 11:10:00,78.64,78.79,78.6,78.74,28700.0,54.2811,54.3846,54.2535,54.3501,28700.0
2007-06-06 11:20:00,78.8,78.94,78.77,78.93,35400.0,54.3915,54.4882,54.3708,54.4812,35400.0
2007-06-06 11:30:00,78.93,78.94,78.9,78.91,8900.0,54.4812,54.4882,54.4605,54.4674,8900.0
2007-06-06 11:40:00,78.9,79.05,78.9,78.94,15100.0,54.4605,54.5641,54.4605,54.4882,15100.0
2007-06-06 11:50:00,78.96,78.96,78.79,78.79,17000.0,54.502,54.502,54.3846,54.3846,17000.0
2007-06-06 12:00:00,78.79,78.8,78.7,78.73,44900.0,54.3846,54.3915,54.3225,54.3432,44900.0
2007-06-06 12:10:00,78.73,78.74,78.66,78.69,52000.0,54.3432,54.3501,54.2949,54.3156,52000.0
2007-06-06 12:20:00,78.69,78.72,78.65,78.69,25500.0,54.3156,54.3363,54.288,54.3156,25500.0
2007-06-06 12:30:00,78.68,78.71,78.57,78.63,29300.0,54.3087,54.3294,54.2328,54.2742,29300.0
2007-06-06 12:40:00,78.62,78.64,78.57,78.58,13500.0,54.2673,54.2811,54.2328,54.2397,13500.0
2007-06-06 12:50:00,78.58,78.62,78.52,78.54,26900.0,54.2397,54.2673,54.1982,54.2121,26900.0
2007-06-06 13:00:00,78.54,78.59,78.5,78.56,30600.0,54.2121,54.2466,54.1844,54.2259,30600.0
2007-06-06 13:10:00,78.56,78.56,78.47,78.49,23500.0,54.2259,54.2259,54.1637,54.1775,23500.0
2007-06-06 13:20:00,78.47,78.56,78.38,78.55,14900.0,54.1637,54.2259,54.1016,54.219,14900.0
2007-06-06 13:30:00,78.51,78.55,78.48,78.49,53500.0,54.1913,54.219,54.1706,54.1775,53500.0
2007-06-06 13:40:00,78.51,78.74,78.5,78.64,51300.0,54.1913,54.3501,54.1844,54.2811,51300.0
2007-06-06 13:50:00,78.64,78.77,78.59,78.75,78000.0,54.2811,54.3708,54.2466,54.357,78000.0
2007-06-06 14:00:00,78.75,78.77,78.65,78.65,16500.0,54.357,54.3708,54.288,54.288,16500.0
2007-06-06 14:10:00,78.66,78.75,78.65,78.74,25800.0,54.2949,54.357,54.288,54.3501,25800.0
2007-06-06 14:20:00,78.75,78.89,78.7,78.81,31900.0,54.357,54.4536,54.3225,54.3984,31900.0
2007-06-06 14:30:00,78.82,78.97,78.75,78.94,34400.0,54.4053,54.5089,54.357,54.4882,34400.0
2007-06-06 14:40:00,78.94,79.15,78.92,79.03,36300.0,54.4882,54.6331,54.4743,54.5503,36300.0
2007-06-06 14:50:00,79.04,79.16,79.0,79.16,27900.0,54.5572,54.64,54.5296,54.64,27900.0
2007-06-06 15:00:00,79.14,79.35,79.05,79.35,68600.0,54.6262,54.7712,54.5641,54.7712,68600.0
2007-06-06 15:10:00,79.35,79.63,79.31,79.54,137400.0,54.7712,54.9644,54.7435,54.9023,137400.0
2007-06-06 15:20:00,79.54,79.55,79.21,79.31,55000.0,54.9023,54.9092,54.6745,54.7435,55000.0
2007-06-06 15:30:00,79.31,79.68,79.28,79.66,100700.0,54.7435,54.9989,54.7228,54.9851,100700.0
2007-06-06 15:40:00,79.65,79.85,79.56,79.78,93900.0,54.9782,55.1163,54.9161,55.068,93900.0
2007-06-06 15:50:00,79.8,79.81,79.47,79.48,99100.0,55.0818,55.0887,54.854,54.8609,99100.0
2007-06-07 09:30:00,79.0,79.87,78.62,79.5,150700.0,54.5296,55.1301,54.2673,54.8747,150700.0
2007-06-07 09:40:00,79.51,80.54,79.27,80.25,227500.0,54.8816,55.5925,54.7159,55.3924,227500.0
2007-06-07 09:50:00,80.3,80.89,80.05,80.79,316200.0,55.4269,55.8341,55.2543,55.7651,316200.0
2007-06-07 10:00:00,80.8,80.88,80.31,80.32,221600.0,55.772,55.8272,55.4338,55.4407,221600.0
2007-06-07 10:10:00,80.32,80.38,79.31,79.36,200800.0,55.4407,55.4821,54.7435,54.7781,200800.0
2007-06-07 10:20:00,79.35,79.53,79.03,79.05,129200.0,54.7712,54.8954,54.5503,54.5641,129200.0
2007-06-07 10:30:00,79.05,79.07,78.81,78.96,280300.0,54.5641,54.5779,54.3984,54.502,280300.0
2007-06-07 10:40:00,78.96,79.09,78.86,78.98,34800.0,54.502,54.5917,54.4329,54.5158,34800.0
2007-06-07 10:50:00,78.99,79.0,78.75,78.98,56700.0,54.5227,54.5296,54.357,54.5158,56700.0
2007-06-07 11:00:00,78.96,79.05,78.82,78.84,34700.0,54.502,54.5641,54.4053,54.4191,34700.0
2007-06-07 11:10:00,78.85,79.02,78.75,78.88,58200.0,54.426,54.5434,54.357,54.4467,58200.0
2007-06-07 11:20:00,78.88,79.18,78.78,79.13,61900.0,54.4467,54.6538,54.3777,54.6193,61900.0
2007-06-07 11:30:00,79.11,79.37,79.1,79.19,38700.0,54.6055,54.785,54.5986,54.6607,38700.0
2007-06-07 11:40:00,79.19,79.43,79.19,79.39,21800.0,54.6607,54.8264,54.6607,54.7988,21800.0
2007-06-07 11:50:00,79.4,79.54,79.33,79.34,26200.0,54.8057,54.9023,54.7573,54.7643,26200.0
2007-06-07 12:00:00,79.34,79.6,79.32,79.56,31500.0,54.7643,54.9437,54.7504,54.9161,31500.0
2007-06-07 12:10:00,79.55,79.93,79.53,79.83,52600.0,54.9092,55.1715,54.8954,55.1025,52600.0
2007-06-07 12:20:00,79.83,80.0,79.76,79.77,45500.0,55.1025,55.2198,55.0542,55.0611,45500.0
2007-06-07 12:30:00,79.77,79.83,79.31,79.31,38700.0,55.0611,55.1025,54.7435,54.7435,38700.0
2007-06-07 12:40:00,79.31,79.32,79.15,79.15,49800.0,54.7435,54.7504,54.6331,54.6331,49800.0
2007-06-07 12:50:00,79.11,79.31,79.02,79.31,26600.0,54.6055,54.7435,54.5434,54.7435,26600.0
2007-06-07 13:00:00,79.24,79.28,79.19,79.24,11400.0,54.6952,54.7228,54.6607,54.6952,11400.0
2007-06-07 13:10:00,79.24,79.24,78.98,78.99,43500.0,54.6952,54.6952,54.5158,54.5227,43500.0
2007-06-07 13:20:00,78.98,79.08,78.92,78.98,36700.0,54.5158,54.5848,54.4743,54.5158,36700.0
2007-06-07 13:30:00,78.99,78.99,78.8,78.81,54100.0,54.5227,54.5227,54.3915,54.3984,54100.0
2007-06-07 13:40:00,78.81,78.91,78.71,78.83,35800.0,54.3984,54.4674,54.3294,54.4122,35800.0
2007-06-07 13:50:00,78.82,78.83,78.65,78.7,25100.0,54.4053,54.4122,54.288,54.3225,25100.0
2007-06-07 14:00:00,78.7,78.7,78.34,78.35,78400.0,54.3225,54.3225,54.074,54.0809,78400.0
2007-06-07 14:10:00,78.34,78.36,78.08,78.1,109800.0,54.074,54.0878,53.8945,53.9083,109800.0
2007-06-07 14:20:00,78.1,78.18,78.0,78.06,67200.0,53.9083,53.9636,53.8393,53.8807,67200.0
2007-06-07 14:30:00,78.07,78.22,78.03,78.21,80700.0,53.8876,53.9912,53.86,53.9843,80700.0
2007-06-07 14:40:00,78.21,78.53,78.15,78.43,106400.0,53.9843,54.2052,53.9429,54.1361,106400.0
2007-06-07 14:50:00,78.4,78.67,78.37,78.64,99600.0,54.1154,54.3018,54.0947,54.2811,99600.0
2007-06-07 15:00:00,78.63,78.65,78.47,78.55,56200.0,54.2742,54.288,54.1637,54.219,56200.0
2007-06-07 15:10:00,78.55,78.78,78.55,78.62,65700.0,54.219,54.3777,54.219,54.2673,65700.0
2007-06-07 15:20:00,78.62,78.71,78.48,78.55,40200.0,54.2673,54.3294,54.1706,54.219,40200.0
2007-06-07 15:30:00,78.54,78.69,78.48,78.49,37200.0,54.2121,54.3156,54.1706,54.1775,37200.0
2007-06-07 15:40:00,78.48,78.48,78.07,78.09,56700.0,54.1706,54.1706,53.8876,53.9014,56700.0
2007-06-07 15:50:00,78.07,78.09,77.98,78.0,105400.0,53.8876,53.9014,53.8255,53.8393,105400.0
2007-06-08 09:30:00,78.06,78.21,77.88,78.11,53400.0,53.8807,53.9843,53.7565,53.9152,53400.0
2007-06-08 09:40:00,78.15,78.67,78.11,78.58,80100.0,53.9429,54.3018,53.9152,54.2397,80100.0
2007-06-08 09:50:00,78.63,78.64,78.17,78.18,53100.0,54.2742,54.2811,53.9567,53.9636,53100.0
2007-06-08 10:00:00,78.13,78.18,77.75,77.98,89100.0,53.9291,53.9636,53.6668,53.8255,89100.0
2007-06-08 10:10:00,78.0,78.03,77.75,77.75,64000.0,53.8393,53.86,53.6668,53.6668,64000.0
2007-06-08 10:20:00,77.76,77.99,77.63,77.9,40500.0,53.6737,53.8324,53.5839,53.7703,40500.0
2007-06-08 10:30:00,77.89,78.06,77.78,78.01,75700.0,53.7634,53.8807,53.6875,53.8462,75700.0
2007-06-08 10:40:00,77.99,78.38,77.98,78.23,47400.0,53.8324,54.1016,53.8255,53.9981,47400.0
2007-06-08 10:50:00,78.23,78.23,77.99,78.1,20700.0,53.9981,53.9981,53.8324,53.9083,20700.0
2007-06-08 11:00:00,78.08,78.08,77.75,77.79,62400.0,53.8945,53.8945,53.6668,53.6944,62400.0
2007-06-08 11:10:00,77.77,77.97,77.65,77.95,39000.0,53.6806,53.8186,53.5977,53.8048,39000.0
2007-06-08 11:20:00,77.94,78.06,77.89,77.96,31200.0,53.7979,53.8807,53.7634,53.8117,31200.0
2007-06-08 11:30:00,77.96,77.96,77.86,77.95,10500.0,53.8117,53.8117,53.7427,53.8048,10500.0
2007-06-08 11:40:00,77.96,78.14,77.91,78.14,26600.0,53.8117,53.936,53.7772,53.936,26600.0
2007-06-08 11:50:00,78.14,78.25,78.09,78.18,30600.0,53.936,54.0119,53.9014,53.9636,30600.0
2007-06-08 12:00:00,78.18,78.29,78.15,78.23,26600.0,53.9636,54.0395,53.9429,53.9981,26600.0
2007-06-08 12:10:00,78.23,78.28,78.17,78.23,26300.0,53.9981,54.0326,53.9567,53.9981,26300.0
2007-06-08 12:20:00,78.24,78.33,78.23,78.26,37800.0,54.005,54.0671,53.9981,54.0188,37800.0
2007-06-08 12:30:00,78.26,78.3,78.21,78.27,15600.0,54.0188,54.0464,53.9843,54.0257,15600.0
2007-06-08 12:40:00,78.28,78.3,78.09,78.09,24300.0,54.0326,54.0464,53.9014,53.9014,24300.0
2007-06-08 12:50:00,78.07,78.25,78.06,78.25,9000.0,53.8876,54.0119,53.8807,54.0119,9000.0
2007-06-08 13:00:00,78.25,78.27,78.15,78.2,8100.0,54.0119,54.0257,53.9429,53.9774,8100.0
2007-06-08 13:10:00,78.19,78.27,78.16,78.2,22800.0,53.9705,54.0257,53.9498,53.9774,22800.0
2007-06-08 13:20:00,78.18,78.18,78.02,78.16,17000.0,53.9636,53.9636,53.8531,53.9498,17000.0
2007-06-08 13:30:00,78.14,78.34,78.13,78.26,14600.0,53.936,54.074,53.9291,54.0188,14600.0
2007-06-08 13:40:00,78.27,78.54,78.26,78.51,19500.0,54.0257,54.2121,54.0188,54.1913,19500.0
2007-06-08 13:50:00,78.5,78.53,78.38,78.39,16000.0,54.1844,54.2052,54.1016,54.1085,16000.0
2007-06-08 14:00:00,78.34,78.59,78.34,78.58,20500.0,54.074,54.2466,54.074,54.2397,20500.0
2007-06-08 14:10:00,78.6,78.8,78.57,78.69,37900.0,54.2535,54.3915,54.2328,54.3156,37900.0
2007-06-08 14:20:00,78.7,78.7,78.39,78.43,34200.0,54.3225,54.3225,54.1085,54.1361,34200.0
2007-06-08 14:30:00,78.43,78.43,78.24,78.28,35200.0,54.1361,54.1361,54.005,54.0326,35200.0
2007-06-08 14:40:00,78.26,78.26,78.08,78.13,40600.0,54.0188,54.0188,53.8945,53.9291,40600.0
2007-06-08 14:50:00,78.12,78.17,77.98,78.01,95300.0,53.9221,53.9567,53.8255,53.8462,95300.0
2007-06-08 15:00:00,78.01,78.25,77.99,78.16,24800.0,53.8462,54.0119,53.8324,53.9498,24800.0
2007-06-08 15:10:00,78.16,78.23,78.12,78.16,24500.0,53.9498,53.9981,53.9221,53.9498,24500.0
2007-06-08 15:20:00,78.15,78.2,78.04,78.11,46700.0,53.9429,53.9774,53.8669,53.9152,46700.0
2007-06-08 15:30:00,78.13,78.21,78.07,78.19,59300.0,53.9291,53.9843,53.8876,53.9705,59300.0
2007-06-08 15:40:00,78.19,78.27,78.15,78.23,71600.0,53.9705,54.0257,53.9429,53.9981,71600.0
2007-06-08 15:50:00,78.23,78.34,78.19,78.27,57600.0,53.9981,54.074,53.9705,54.0257,57600.0
2007-06-11 09:30:00,78.1,78.45,77.42,77.43,46300.0,53.9083,54.1499,53.439,53.4459,46300.0
2007-06-11 09:40:00,77.42,77.79,77.39,77.61,60900.0,53.439,53.6944,53.4183,53.5701,60900.0
2007-06-11 09:50:00,77.56,77.65,77.03,77.09,99900.0,53.5356,53.5977,53.1698,53.2112,99900.0
2007-06-11 10:00:00,77.1,77.1,76.85,76.99,59500.0,53.2181,53.2181,53.0455,53.1422,59500.0
2007-06-11 10:10:00,76.98,77.14,76.89,77.09,67100.0,53.1353,53.2457,53.0731,53.2112,67100.0
2007-06-11 10:20:00,77.1,77.12,76.94,77.03,55500.0,53.2181,53.2319,53.1077,53.1698,55500.0
2007-06-11 10:30:00,77.02,77.08,76.86,77.0,54700.0,53.1629,53.2043,53.0524,53.1491,54700.0
2007-06-11 10:40:00,77.0,77.19,76.99,77.19,36400.0,53.1491,53.2802,53.1422,53.2802,36400.0
2007-06-11 10:50:00,77.21,77.43,77.21,77.28,29200.0,53.294,53.4459,53.294,53.3423,29200.0
2007-06-11 11:00:00,77.27,77.39,77.16,77.32,21900.0,53.3354,53.4183,53.2595,53.37,21900.0
2007-06-11 11:10:00,77.32,77.32,77.2,77.24,12300.0,53.37,53.37,53.2871,53.3147,12300.0
2007-06-11 11:20:00,77.25,77.4,77.25,77.32,29200.0,53.3216,53.4252,53.3216,53.37,29200.0
2007-06-11 11:30:00,77.31,77.31,77.11,77.2,21200.0,53.363,53.363,53.225,53.2871,21200.0
2007-06-11 11:40:00,77.18,77.67,77.14,77.61,32600.0,53.2733,53.6115,53.2457,53.5701,32600.0
2007-06-11 11:50:00,77.58,77.7,77.46,77.57,22700.0,53.5494,53.6322,53.4666,53.5425,22700.0
2007-06-11 12:00:00,77.6,77.6,77.48,77.48,17300.0,53.5632,53.5632,53.4804,53.4804,17300.0
2007-06-11 12:10:00,77.5,77.61,77.48,77.48,17600.0,53.4942,53.5701,53.4804,53.4804,17600.0
2007-06-11 12:20:00,77.48,77.5,77.28,77.47,18500.0,53.4804,53.4942,53.3423,53.4735,18500.0
2007-06-11 12:30:00,77.48,77.51,77.42,77.43,8700.0,53.4804,53.5011,53.439,53.4459,8700.0
2007-06-11 12:40:00,77.41,77.53,77.35,77.53,13700.0,53.4321,53.5149,53.3907,53.5149,13700.0
2007-06-11 12:50:00,77.53,77.64,77.46,77.47,12400.0,53.5149,53.5908,53.4666,53.4735,12400.0
2007-06-11 13:00:00,77.48,77.69,77.42,77.65,14200.0,53.4804,53.6253,53.439,53.5977,14200.0
2007-06-11 13:10:00,77.69,77.73,77.62,77.71,23000.0,53.6253,53.653,53.577,53.6391,23000.0
2007-06-11 13:20:00,77.7,77.77,77.64,77.65,16700.0,53.6322,53.6806,53.5908,53.5977,16700.0
2007-06-11 13:30:00,77.62,77.63,77.34,77.42,25700.0,53.577,53.5839,53.3838,53.439,25700.0
2007-06-11 13:40:00,77.42,77.54,77.26,77.53,23300.0,53.439,53.5218,53.3285,53.5149,23300.0
2007-06-11 13:50:00,77.53,77.54,77.46,77.47,16800.0,53.5149,53.5218,53.4666,53.4735,16800.0
2007-06-11 14:00:00,77.47,77.55,77.37,77.5,21200.0,53.4735,53.5287,53.4045,53.4942,21200.0
2007-06-11 14:10:00,77.55,77.55,77.37,77.54,19100.0,53.5287,53.5287,53.4045,53.5218,19100.0
2007-06-11 14:20:00,77.5,77.56,77.47,77.52,15300.0,53.4942,53.5356,53.4735,53.508,15300.0
2007-06-11 14:30:00,77.51,77.55,77.43,77.55,26700.0,53.5011,53.5287,53.4459,53.5287,26700.0
2007-06-11 14:40:00,77.53,77.55,77.4,77.42,20800.0,53.5149,53.5287,53.4252,53.439,20800.0
2007-06-11 14:50:00,77.4,77.52,77.36,77.37,25100.0,53.4252,53.508,53.3976,53.4045,25100.0
2007-06-11 15:00:00,77.37,77.4,77.18,77.37,40800.0,53.4045,53.4252,53.2733,53.4045,40800.0
2007-06-11 15:10:00,77.37,77.55,77.35,77.55,33000.0,53.4045,53.5287,53.3907,53.5287,33000.0
2007-06-11 15:20:00,77.52,77.52,77.38,77.46,36000.0,53.508,53.508,53.4114,53.4666,36000.0
2007-06-11 15:30:00,77.46,77.49,77.27,77.34,50200.0,53.4666,53.4873,53.3354,53.3838,50200.0
2007-06-11 15:40:00,77.34,77.48,77.2,77.22,77800.0,53.3838,53.4804,53.2871,53.3009,77800.0
2007-06-11 15:50:00,77.22,77.31,77.14,77.31,90600.0,53.3009,53.363,53.2457,53.363,90600.0
2007-06-12 09:30:00,77.35,77.96,77.15,77.8,55600.0,53.3907,53.8117,53.2526,53.7013,55600.0
2007-06-12 09:40:00,77.87,77.95,77.49,77.7,33800.0,53.7496,53.8048,53.4873,53.6322,33800.0
2007-06-12 09:50:00,77.68,77.98,77.57,77.92,44900.0,53.6184,53.8255,53.5425,53.7841,44900.0
2007-06-12 10:00:00,77.91,78.1,77.8,78.07,44300.0,53.7772,53.9083,53.7013,53.8876,44300.0
2007-06-12 10:10:00,78.05,78.05,77.64,77.66,27700.0,53.8738,53.8738,53.5908,53.6046,27700.0
2007-06-12 10:20:00,77.65,77.66,77.5,77.58,46300.0,53.5977,53.6046,53.4942,53.5494,46300.0
2007-06-12 10:30:00,77.52,77.8,77.52,77.8,26000.0,53.508,53.7013,53.508,53.7013,26000.0
2007-06-12 10:40:00,77.8,78.01,77.8,77.84,30200.0,53.7013,53.8462,53.7013,53.7289,30200.0
2007-06-12 10:50:00,77.83,77.83,77.63,77.71,21000.0,53.722,53.722,53.5839,53.6391,21000.0
2007-06-12 11:00:00,77.68,77.68,77.48,77.49,17600.0,53.6184,53.6184,53.4804,53.4873,17600.0
2007-06-12 11:10:00,77.51,77.67,77.48,77.67,35900.0,53.5011,53.6115,53.4804,53.6115,35900.0
2007-06-12 11:20:00,77.66,77.85,77.66,77.74,45900.0,53.6046,53.7358,53.6046,53.6599,45900.0
2007-06-12 11:30:00,77.77,77.89,77.68,77.87,32400.0,53.6806,53.7634,53.6184,53.7496,32400.0
2007-06-12 11:40:00,77.89,77.92,77.8,77.87,29900.0,53.7634,53.7841,53.7013,53.7496,29900.0
2007-06-12 11:50:00,77.87,78.0,77.84,77.88,34400.0,53.7496,53.8393,53.7289,53.7565,34400.0
2007-06-12 12:00:00,77.88,77.92,77.8,77.84,13600.0,53.7565,53.7841,53.7013,53.7289,13600.0
2007-06-12 12:10:00,77.85,77.93,77.75,77.78,19300.0,53.7358,53.791,53.6668,53.6875,19300.0
2007-06-12 12:20:00,77.78,77.8,77.7,77.71,12300.0,53.6875,53.7013,53.6322,53.6391,12300.0
2007-06-12 12:30:00,77.75,77.75,77.6,77.62,25000.0,53.6668,53.6668,53.5632,53.577,25000.0
2007-06-12 12:40:00,77.65,77.78,77.63,77.72,15000.0,53.5977,53.6875,53.5839,53.646,15000.0
2007-06-12 12:50:00,77.74,77.77,77.64,77.65,9200.0,53.6599,53.6806,53.5908,53.5977,9200.0
2007-06-12 13:00:00,77.67,77.68,77.61,77.65,20000.0,53.6115,53.6184,53.5701,53.5977,20000.0
2007-06-12 13:10:00,77.67,78.03,77.64,77.99,44500.0,53.6115,53.86,53.5908,53.8324,44500.0
2007-06-12 13:20:00,77.97,78.02,77.82,77.97,27100.0,53.8186,53.8531,53.7151,53.8186,27100.0
2007-06-12 13:30:00,77.98,78.03,77.83,77.95,22800.0,53.8255,53.86,53.722,53.8048,22800.0
2007-06-12 13:40:00,77.96,78.28,77.91,78.24,41800.0,53.8117,54.0326,53.7772,54.005,41800.0
2007-06-12 13:50:00,78.23,78.3,78.09,78.22,44100.0,53.9981,54.0464,53.9014,53.9912,44100.0
2007-06-12 14:00:00,78.22,78.33,78.22,78.26,22000.0,53.9912,54.0671,53.9912,54.0188,22000.0
2007-06-12 14:10:00,78.26,78.32,78.12,78.14,19800.0,54.0188,54.0602,53.9221,53.936,19800.0
2007-06-12 14:20:00,78.15,78.15,77.88,78.04,20900.0,53.9429,53.9429,53.7565,53.8669,20900.0
2007-06-12 14:30:00,78.04,78.11,77.85,77.86,14800.0,53.8669,53.9152,53.7358,53.7427,14800.0
2007-06-12 14:40:00,77.85,77.85,77.63,77.65,23900.0,53.7358,53.7358,53.5839,53.5977,23900.0
2007-06-12 14:50:00,77.67,77.79,77.63,77.79,24800.0,53.6115,53.6944,53.5839,53.6944,24800.0
2007-06-12 15:00:00,77.79,77.83,77.42,77.57,48500.0,53.6944,53.722,53.439,53.5425,48500.0
2007-06-12 15:10:00,77.57,77.65,77.4,77.6,65900.0,53.5425,53.5977,53.4252,53.5632,65900.0
2007-06-12 15:20:00,77.6,77.75,77.51,77.71,47800.0,53.5632,53.6668,53.5011,53.6391,47800.0
2007-06-12 15:30:00,77.71,77.79,77.55,77.57,59600.0,53.6391,53.6944,53.5287,53.5425,59600.0
2007-06-12 15:40:00,77.57,77.62,77.44,77.46,53300.0,53.5425,53.577,53.4528,53.4666,53300.0
2007-06-12 15:50:00,77.49,77.55,77.38,77.46,83900.0,53.4873,53.5287,53.4114,53.4666,83900.0
2007-06-13 09:30:00,78.0,78.3,77.95,78.0,46800.0,53.8393,54.0464,53.8048,53.8393,46800.0
2007-06-13 09:40:00,78.0,78.11,77.75,78.02,37500.0,53.8393,53.9152,53.6668,53.8531,37500.0
2007-06-13 09:50:00,78.02,78.11,77.89,78.06,87500.0,53.8531,53.9152,53.7634,53.8807,87500.0
2007-06-13 10:00:00,78.01,78.01,77.29,77.37,63700.0,53.8462,53.8462,53.3492,53.4045,63700.0
2007-06-13 10:10:00,77.37,77.66,77.29,77.66,56000.0,53.4045,53.6046,53.3492,53.6046,56000.0
2007-06-13 10:20:00,77.66,77.96,77.66,77.9,53700.0,53.6046,53.8117,53.6046,53.7703,53700.0
2007-06-13 10:30:00,77.88,77.91,77.45,77.45,41100.0,53.7565,53.7772,53.4597,53.4597,41100.0
2007-06-13 10:40:00,77.46,77.68,77.45,77.6,39600.0,53.4666,53.6184,53.4597,53.5632,39600.0
2007-06-13 10:50:00,77.62,77.62,77.32,77.34,18800.0,53.577,53.577,53.37,53.3838,18800.0
2007-06-13 11:00:00,77.31,77.49,77.3,77.49,25000.0,53.363,53.4873,53.3561,53.4873,25000.0
2007-06-13 11:10:00,77.48,77.55,77.43,77.52,15100.0,53.4804,53.5287,53.4459,53.508,15100.0
2007-06-13 11:20:00,77.51,77.51,77.31,77.5,20900.0,53.5011,53.5011,53.363,53.4942,20900.0
2007-06-13 11:30:00,77.48,77.64,77.48,77.63,12200.0,53.4804,53.5908,53.4804,53.5839,12200.0
2007-06-13 11:40:00,77.63,77.7,77.61,77.7,3500.0,53.5839,53.6322,53.5701,53.6322,3500.0
2007-06-13 11:50:00,77.68,77.68,77.58,77.6,6600.0,53.6184,53.6184,53.5494,53.5632,6600.0
2007-06-13 12:00:00,77.59,77.61,77.45,77.53,16900.0,53.5563,53.5701,53.4597,53.5149,16900.0
2007-06-13 12:10:00,77.54,77.69,77.5,77.68,5900.0,53.5218,53.6253,53.4942,53.6184,5900.0
2007-06-13 12:20:00,77.67,77.68,77.36,77.41,8600.0,53.6115,53.6184,53.3976,53.4321,8600.0
2007-06-13 12:30:00,77.4,77.66,77.4,77.63,10100.0,53.4252,53.6046,53.4252,53.5839,10100.0
2007-06-13 12:40:00,77.65,77.73,77.59,77.6,12600.0,53.5977,53.653,53.5563,53.5632,12600.0
2007-06-13 12:50:00,77.57,77.63,77.45,77.45,7500.0,53.5425,53.5839,53.4597,53.4597,7500.0
2007-06-13 13:00:00,77.46,77.54,77.38,77.4,18700.0,53.4666,53.5218,53.4114,53.4252,18700.0
2007-06-13 13:10:00,77.38,77.51,77.32,77.46,11500.0,53.4114,53.5011,53.37,53.4666,11500.0
2007-06-13 13:20:00,77.46,77.56,77.44,77.44,11100.0,53.4666,53.5356,53.4528,53.4528,11100.0
2007-06-13 13:30:00,77.43,77.56,77.37,77.56,15800.0,53.4459,53.5356,53.4045,53.5356,15800.0
2007-06-13 13:40:00,77.54,77.54,77.35,77.45,95100.0,53.5218,53.5218,53.3907,53.4597,95100.0
2007-06-13 13:50:00,77.43,77.43,77.32,77.35,7400.0,53.4459,53.4459,53.37,53.3907,7400.0
2007-06-13 14:00:00,77.35,77.5,77.31,77.49,62400.0,53.3907,53.4942,53.363,53.4873,62400.0
2007-06-13 14:10:00,77.45,77.73,77.43,77.58,35200.0,53.4597,53.653,53.4459,53.5494,35200.0
2007-06-13 14:20:00,77.53,77.71,77.51,77.62,17800.0,53.5149,53.6391,53.5011,53.577,17800.0
2007-06-13 14:30:00,77.67,77.74,77.63,77.67,18400.0,53.6115,53.6599,53.5839,53.6115,18400.0
2007-06-13 14:40:00,77.67,77.83,77.57,77.81,54200.0,53.6115,53.722,53.5425,53.7082,54200.0
2007-06-13 14:50:00,77.82,78.15,77.82,78.11,34600.0,53.7151,53.9429,53.7151,53.9152,34600.0
2007-06-13 15:00:00,78.1,78.13,77.97,78.04,22600.0,53.9083,53.9291,53.8186,53.8669,22600.0
2007-06-13 15:10:00,78.06,78.09,77.94,78.03,35700.0,53.8807,53.9014,53.7979,53.86,35700.0
2007-06-13 15:20:00,78.02,78.05,77.92,77.95,33400.0,53.8531,53.8738,53.7841,53.8048,33400.0
2007-06-13 15:30:00,77.99,78.07,77.96,78.07,31200.0,53.8324,53.8876,53.8117,53.8876,31200.0
2007-06-13 15:40:00,78.07,78.09,77.95,77.99,77400.0,53.8876,53.9014,53.8048,53.8324,77400.0
2007-06-13 15:50:00,78.0,78.14,77.97,78.14,70300.0,53.8393,53.936,53.8186,53.936,70300.0
2007-06-14 09:30:00,78.01,78.31,77.81,77.81,37100.0,53.8462,54.0533,53.7082,53.7082,37100.0
2007-06-14 09:40:00,77.79,78.06,77.37,77.7,60500.0,53.6944,53.8807,53.4045,53.6322,60500.0
2007-06-14 09:50:00,77.75,78.24,77.7,78.19,33900.0,53.6668,54.005,53.6322,53.9705,33900.0
2007-06-14 10:00:00,78.18,78.19,77.8,77.8,19800.0,53.9636,53.9705,53.7013,53.7013,19800.0
2007-06-14 10:10:00,77.81,77.97,77.73,77.78,13900.0,53.7082,53.8186,53.653,53.6875,13900.0
2007-06-14 10:20:00,77.78,77.96,77.78,77.88,42200.0,53.6875,53.8117,53.6875,53.7565,42200.0
2007-06-14 10:30:00,77.84,78.03,77.79,77.94,30400.0,53.7289,53.86,53.6944,53.7979,30400.0
2007-06-14 10:40:00,77.94,78.05,77.77,77.79,37000.0,53.7979,53.8738,53.6806,53.6944,37000.0
2007-06-14 10:50:00,77.75,77.78,77.66,77.69,25600.0,53.6668,53.6875,53.6046,53.6253,25600.0
2007-06-14 11:00:00,77.69,77.72,77.46,77.53,21400.0,53.6253,53.646,53.4666,53.5149,21400.0
2007-06-14 11:10:00,77.53,77.54,77.4,77.46,17400.0,53.5149,53.5218,53.4252,53.4666,17400.0
2007-06-14 11:20:00,77.45,77.55,77.43,77.53,12500.0,53.4597,53.5287,53.4459,53.5149,12500.0
2007-06-14 11:30:00,77.53,77.54,77.41,77.43,24800.0,53.5149,53.5218,53.4321,53.4459,24800.0
2007-06-14 11:40:00,77.42,77.49,77.26,77.28,25100.0,53.439,53.4873,53.3285,53.3423,25100.0
2007-06-14 11:50:00,77.27,77.37,77.19,77.31,15800.0,53.3354,53.4045,53.2802,53.363,15800.0
2007-06-14 12:00:00,77.33,77.36,77.22,77.29,24900.0,53.3769,53.3976,53.3009,53.3492,24900.0
2007-06-14 12:10:00,77.27,77.49,77.26,77.32,21200.0,53.3354,53.4873,53.3285,53.37,21200.0
2007-06-14 12:20:00,77.33,77.53,77.29,77.29,13300.0,53.3769,53.5149,53.3492,53.3492,13300.0
2007-06-14 12:30:00,77.29,77.53,77.27,77.53,14400.0,53.3492,53.5149,53.3354,53.5149,14400.0
2007-06-14 12:40:00,77.53,77.7,77.53,77.68,14300.0,53.5149,53.6322,53.5149,53.6184,14300.0
2007-06-14 12:50:00,77.67,77.68,77.51,77.51,20900.0,53.6115,53.6184,53.5011,53.5011,20900.0
2007-06-14 13:00:00,77.52,77.61,77.5,77.54,20200.0,53.508,53.5701,53.4942,53.5218,20200.0
2007-06-14 13:10:00,77.52,77.52,77.41,77.44,14900.0,53.508,53.508,53.4321,53.4528,14900.0
2007-06-14 13:20:00,77.44,77.44,77.29,77.33,24700.0,53.4528,53.4528,53.3492,53.3769,24700.0
2007-06-14 13:30:00,77.33,77.41,77.24,77.32,23300.0,53.3769,53.4321,53.3147,53.37,23300.0
2007-06-14 13:40:00,77.34,77.59,77.34,77.52,28200.0,53.3838,53.5563,53.3838,53.508,28200.0
2007-06-14 13:50:00,77.49,77.59,77.42,77.54,18100.0,53.4873,53.5563,53.439,53.5218,18100.0
2007-06-14 14:00:00,77.55,77.55,77.43,77.46,28900.0,53.5287,53.5287,53.4459,53.4666,28900.0
2007-06-14 14:10:00,77.47,77.48,77.42,77.44,19500.0,53.4735,53.4804,53.439,53.4528,19500.0
2007-06-14 14:20:00,77.45,77.46,77.36,77.4,17000.0,53.4597,53.4666,53.3976,53.4252,17000.0
2007-06-14 14:30:00,77.4,77.62,77.4,77.61,19900.0,53.4252,53.577,53.4252,53.5701,19900.0
2007-06-14 14:40:00,77.61,77.61,77.42,77.51,12700.0,53.5701,53.5701,53.439,53.5011,12700.0
2007-06-14 14:50:00,77.5,77.51,77.37,77.42,17200.0,53.4942,53.5011,53.4045,53.439,17200.0
2007-06-14 15:00:00,77.42,77.64,77.42,77.64,24400.0,53.439,53.5908,53.439,53.5908,24400.0
2007-06-14 15:10:00,77.63,77.7,77.56,77.64,38300.0,53.5839,53.6322,53.5356,53.5908,38300.0
2007-06-14 15:20:00,77.65,77.74,77.58,77.58,33500.0,53.5977,53.6599,53.5494,53.5494,33500.0
2007-06-14 15:30:00,77.58,77.61,77.52,77.56,44700.0,53.5494,53.5701,53.508,53.5356,44700.0
2007-06-14 15:40:00,77.56,77.61,77.47,77.56,43300.0,53.5356,53.5701,53.4735,53.5356,43300.0
2007-06-14 15:50:00,77.57,77.7,77.47,77.7,66800.0,53.5425,53.6322,53.4735,53.6322,66800.0
2007-06-15 09:30:00,78.95,78.95,78.95,78.95,100.0,54.4951,54.4951,54.4951,54.4951,100.0
2007-06-15 09:40:00,78.6,78.75,78.41,78.45,179800.0,54.2535,54.357,54.1223,54.1499,179800.0
2007-06-15 09:50:00,78.42,78.51,78.17,78.2,22200.0,54.1292,54.1913,53.9567,53.9774,22200.0
2007-06-15 10:00:00,78.21,78.28,78.11,78.26,21600.0,53.9843,54.0326,53.9152,54.0188,21600.0
2007-06-15 10:10:00,78.28,78.52,78.18,78.47,35700.0,54.0326,54.1982,53.9636,54.1637,35700.0
2007-06-15 10:20:00,78.47,78.65,78.46,78.59,20400.0,54.1637,54.288,54.1568,54.2466,20400.0
2007-06-15 10:30:00,78.61,78.71,78.51,78.61,18300.0,54.2604,54.3294,54.1913,54.2604,18300.0
2007-06-15 10:40:00,78.6,78.63,78.46,78.5,27300.0,54.2535,54.2742,54.1568,54.1844,27300.0
2007-06-15 10:50:00,78.5,78.58,78.5,78.53,15600.0,54.1844,54.2397,54.1844,54.2052,15600.0
2007-06-15 11:00:00,78.54,78.62,78.5,78.62,12800.0,54.2121,54.2673,54.1844,54.2673,12800.0
2007-06-15 11:10:00,78.63,78.67,78.57,78.57,14800.0,54.2742,54.3018,54.2328,54.2328,14800.0
2007-06-15 11:20:00,78.56,78.6,78.49,78.49,23400.0,54.2259,54.2535,54.1775,54.1775,23400.0
2007-06-15 11:30:00,78.5,78.55,78.43,78.5,31800.0,54.1844,54.219,54.1361,54.1844,31800.0
2007-06-15 11:40:00,78.45,78.46,78.24,78.3,63300.0,54.1499,54.1568,54.005,54.0464,63300.0
2007-06-15 11:50:00,78.31,78.35,78.14,78.16,14700.0,54.0533,54.0809,53.936,53.9498,14700.0
2007-06-15 12:00:00,78.16,78.24,78.15,78.2,6800.0,53.9498,54.005,53.9429,53.9774,6800.0
2007-06-15 12:10:00,78.23,78.3,78.14,78.3,19900.0,53.9981,54.0464,53.936,54.0464,19900.0
2007-06-15 12:20:00,78.31,78.32,78.14,78.15,22100.0,54.0533,54.0602,53.936,53.9429,22100.0
2007-06-15 12:30:00,78.14,78.19,78.1,78.12,9300.0,53.936,53.9705,53.9083,53.9221,9300.0
2007-06-15 12:40:00,78.11,78.12,78.0,78.01,27500.0,53.9152,53.9221,53.8393,53.8462,27500.0
2007-06-15 12:50:00,78.01,78.04,77.98,78.0,26700.0,53.8462,53.8669,53.8255,53.8393,26700.0
2007-06-15 13:00:00,78.01,78.01,77.82,77.83,13900.0,53.8462,53.8462,53.7151,53.722,13900.0
2007-06-15 13:10:00,77.83,77.87,77.8,77.85,14900.0,53.722,53.7496,53.7013,53.7358,14900.0
2007-06-15 13:20:00,77.82,78.03,77.82,77.96,23300.0,53.7151,53.86,53.7151,53.8117,23300.0
2007-06-15 13:30:00,77.98,78.04,77.95,78.04,12600.0,53.8255,53.8669,53.8048,53.8669,12600.0
2007-06-15 13:40:00,78.04,78.11,77.96,78.08,12000.0,53.8669,53.9152,53.8117,53.8945,12000.0
2007-06-15 13:50:00,78.08,78.12,77.96,78.0,14600.0,53.8945,53.9221,53.8117,53.8393,14600.0
2007-06-15 14:00:00,78.0,78.05,77.93,78.0,15200.0,53.8393,53.8738,53.791,53.8393,15200.0
2007-06-15 14:10:00,78.01,78.03,77.93,77.99,11300.0,53.8462,53.86,53.791,53.8324,11300.0
2007-06-15 14:20:00,78.0,78.0,77.9,78.0,17800.0,53.8393,53.8393,53.7703,53.8393,17800.0
2007-06-15 14:30:00,77.98,78.07,77.92,78.04,25400.0,53.8255,53.8876,53.7841,53.8669,25400.0
2007-06-15 14:40:00,78.0,78.08,77.97,78.04,32900.0,53.8393,53.8945,53.8186,53.8669,32900.0
2007-06-15 14:50:00,78.03,78.1,78.02,78.09,16000.0,53.86,53.9083,53.8531,53.9014,16000.0
2007-06-15 15:00:00,78.09,78.1,78.05,78.06,21600.0,53.9014,53.9083,53.8738,53.8807,21600.0
2007-06-15 15:10:00,78.06,78.08,77.99,78.04,20500.0,53.8807,53.8945,53.8324,53.8669,20500.0
2007-06-15 15:20:00,78.04,78.04,77.93,77.96,50100.0,53.8669,53.8669,53.791,53.8117,50100.0
2007-06-15 15:30:00,77.97,78.02,77.83,77.85,22700.0,53.8186,53.8531,53.722,53.7358,22700.0
2007-06-15 15:40:00,77.87,77.97,77.83,77.87,71900.0,53.7496,53.8186,53.722,53.7496,71900.0
2007-06-15 15:50:00,77.87,77.9,77.66,77.67,105900.0,53.7496,53.7703,53.6046,53.6115,105900.0
2007-06-18 09:30:00,78.01,78.26,78.0,78.13,83100.0,53.8462,54.0188,53.8393,53.9291,83100.0
2007-06-18 09:40:00,78.13,78.42,78.07,78.16,63800.0,53.9291,54.1292,53.8876,53.9498,63800.0
2007-06-18 09:50:00,78.16,78.19,78.09,78.16,84500.0,53.9498,53.9705,53.9014,53.9498,84500.0
2007-06-18 10:00:00,78.16,78.18,77.97,78.05,71400.0,53.9498,53.9636,53.8186,53.8738,71400.0
2007-06-18 10:10:00,78.01,78.11,77.91,77.98,147200.0,53.8462,53.9152,53.7772,53.8255,147200.0
2007-06-18 10:20:00,77.98,77.98,77.76,77.78,46500.0,53.8255,53.8255,53.6737,53.6875,46500.0
2007-06-18 10:30:00,77.8,77.93,77.73,77.8,44400.0,53.7013,53.791,53.653,53.7013,44400.0
2007-06-18 10:40:00,77.82,77.82,77.59,77.65,40900.0,53.7151,53.7151,53.5563,53.5977,40900.0
2007-06-18 10:50:00,77.65,77.71,77.57,77.63,34500.0,53.5977,53.6391,53.5425,53.5839,34500.0
2007-06-18 11:00:00,77.64,77.66,77.55,77.59,29400.0,53.5908,53.6046,53.5287,53.5563,29400.0
2007-06-18 11:10:00,77.59,77.62,77.52,77.54,31400.0,53.5563,53.577,53.508,53.5218,31400.0
2007-06-18 11:20:00,77.54,77.69,77.48,77.54,48400.0,53.5218,53.6253,53.4804,53.5218,48400.0
2007-06-18 11:30:00,77.55,77.58,77.44,77.5,66000.0,53.5287,53.5494,53.4528,53.4942,66000.0
2007-06-18 11:40:00,77.51,77.6,77.5,77.55,25600.0,53.5011,53.5632,53.4942,53.5287,25600.0
2007-06-18 11:50:00,77.54,77.59,77.5,77.56,22500.0,53.5218,53.5563,53.4942,53.5356,22500.0
2007-06-18 12:00:00,77.56,77.66,77.54,77.64,37300.0,53.5356,53.6046,53.5218,53.5908,37300.0
2007-06-18 12:10:00,77.63,77.83,77.62,77.83,32300.0,53.5839,53.722,53.577,53.722,32300.0
2007-06-18 12:20:00,77.82,77.83,77.74,77.75,23500.0,53.7151,53.722,53.6599,53.6668,23500.0
2007-06-18 12:30:00,77.74,77.83,77.7,77.82,12700.0,53.6599,53.722,53.6322,53.7151,12700.0
2007-06-18 12:40:00,77.84,77.88,77.76,77.76,14600.0,53.7289,53.7565,53.6737,53.6737,14600.0
2007-06-18 12:50:00,77.77,77.77,77.59,77.6,15300.0,53.6806,53.6806,53.5563,53.5632,15300.0
2007-06-18 13:00:00,77.59,77.65,77.51,77.64,17700.0,53.5563,53.5977,53.5011,53.5908,17700.0
2007-06-18 13:10:00,77.64,77.67,77.58,77.65,11900.0,53.5908,53.6115,53.5494,53.5977,11900.0
2007-06-18 13:20:00,77.65,77.66,77.54,77.56,9500.0,53.5977,53.6046,53.5218,53.5356,9500.0
2007-06-18 13:30:00,77.56,77.61,77.51,77.53,23700.0,53.5356,53.5701,53.5011,53.5149,23700.0
2007-06-18 13:40:00,77.53,77.57,77.5,77.51,22300.0,53.5149,53.5425,53.4942,53.5011,22300.0
2007-06-18 13:50:00,77.51,77.55,77.48,77.55,40800.0,53.5011,53.5287,53.4804,53.5287,40800.0
2007-06-18 14:00:00,77.52,77.55,77.5,77.54,19600.0,53.508,53.5287,53.4942,53.5218,19600.0
2007-06-18 14:10:00,77.55,77.55,77.49,77.53,45100.0,53.5287,53.5287,53.4873,53.5149,45100.0
2007-06-18 14:20:00,77.53,77.55,77.5,77.54,22200.0,53.5149,53.5287,53.4942,53.5218,22200.0
2007-06-18 14:30:00,77.54,77.55,77.47,77.54,40700.0,53.5218,53.5287,53.4735,53.5218,40700.0
2007-06-18 14:40:00,77.54,77.55,77.5,77.53,16100.0,53.5218,53.5287,53.4942,53.5149,16100.0
2007-06-18 14:50:00,77.52,77.55,77.5,77.53,25200.0,53.508,53.5287,53.4942,53.5149,25200.0
2007-06-18 15:00:00,77.53,77.56,77.52,77.53,33100.0,53.5149,53.5356,53.508,53.5149,33100.0
2007-06-18 15:10:00,77.53,77.57,77.52,77.53,23400.0,53.5149,53.5425,53.508,53.5149,23400.0
2007-06-18 15:20:00,77.52,77.53,77.42,77.51,184300.0,53.508,53.5149,53.439,53.5011,184300.0
2007-06-18 15:30:00,77.51,77.67,77.49,77.59,36000.0,53.5011,53.6115,53.4873,53.5563,36000.0
2007-06-18 15:40:00,77.59,77.6,77.51,77.51,25700.0,53.5563,53.5632,53.5011,53.5011,25700.0
2007-06-18 15:50:00,77.51,77.56,77.41,77.56,74500.0,53.5011,53.5356,53.4321,53.5356,74500.0
2007-06-19 09:30:00,77.56,77.56,76.96,77.33,56500.0,53.5356,53.5356,53.1215,53.3769,56500.0
2007-06-19 09:40:00,77.29,77.33,76.83,76.91,64500.0,53.3492,53.3769,53.0317,53.0869,64500.0
2007-06-19 09:50:00,76.89,76.96,76.89,76.91,35800.0,53.0731,53.1215,53.0731,53.0869,35800.0
2007-06-19 10:00:00,76.9,76.93,76.75,76.77,59300.0,53.08,53.1008,52.9765,52.9903,59300.0
2007-06-19 10:10:00,76.77,76.92,76.75,76.9,26000.0,52.9903,53.0939,52.9765,53.08,26000.0
2007-06-19 10:20:00,76.9,77.04,76.9,77.01,30300.0,53.08,53.1767,53.08,53.156,30300.0
2007-06-19 10:30:00,77.01,77.07,76.9,76.9,42800.0,53.156,53.1974,53.08,53.08,42800.0
2007-06-19 10:40:00,76.91,77.07,76.89,77.07,17600.0,53.0869,53.1974,53.0731,53.1974,17600.0
2007-06-19 10:50:00,77.07,77.1,76.99,77.02,30600.0,53.1974,53.2181,53.1422,53.1629,30600.0
2007-06-19 11:00:00,77.01,77.01,76.89,76.94,12400.0,53.156,53.156,53.0731,53.1077,12400.0
2007-06-19 11:10:00,76.96,77.0,76.94,76.95,11100.0,53.1215,53.1491,53.1077,53.1146,11100.0
2007-06-19 11:20:00,76.95,77.0,76.93,76.99,16100.0,53.1146,53.1491,53.1008,53.1422,16100.0
2007-06-19 11:30:00,76.99,77.0,76.87,76.9,29900.0,53.1422,53.1491,53.0593,53.08,29900.0
2007-06-19 11:40:00,76.9,76.9,76.82,76.84,15100.0,53.08,53.08,53.0248,53.0386,15100.0
2007-06-19 11:50:00,76.82,76.95,76.81,76.95,12500.0,53.0248,53.1146,53.0179,53.1146,12500.0
2007-06-19 12:00:00,76.94,77.24,76.93,77.22,23500.0,53.1077,53.3147,53.1008,53.3009,23500.0
2007-06-19 12:10:00,77.22,77.47,77.16,77.23,33800.0,53.3009,53.4735,53.2595,53.3078,33800.0
2007-06-19 12:20:00,77.21,77.27,77.18,77.22,8200.0,53.294,53.3354,53.2733,53.3009,8200.0
2007-06-19 12:30:00,77.23,77.32,77.21,77.23,16100.0,53.3078,53.37,53.294,53.3078,16100.0
2007-06-19 12:40:00,77.23,77.3,77.2,77.27,11900.0,53.3078,53.3561,53.2871,53.3354,11900.0
2007-06-19 12:50:00,77.27,77.44,77.26,77.41,14300.0,53.3354,53.4528,53.3285,53.4321,14300.0
2007-06-19 13:00:00,77.39,77.4,77.29,77.31,7200.0,53.4183,53.4252,53.3492,53.363,7200.0
2007-06-19 13:10:00,77.3,77.46,77.3,77.43,12700.0,53.3561,53.4666,53.3561,53.4459,12700.0
2007-06-19 13:20:00,77.42,77.58,77.36,77.47,30800.0,53.439,53.5494,53.3976,53.4735,30800.0
2007-06-19 13:30:00,77.47,77.55,77.38,77.43,13400.0,53.4735,53.5287,53.4114,53.4459,13400.0
2007-06-19 13:40:00,77.42,77.45,77.39,77.44,13700.0,53.439,53.4597,53.4183,53.4528,13700.0
2007-06-19 13:50:00,77.44,77.5,77.43,77.47,15000.0,53.4528,53.4942,53.4459,53.4735,15000.0
2007-06-19 14:00:00,77.45,77.49,77.32,77.34,17700.0,53.4597,53.4873,53.37,53.3838,17700.0
2007-06-19 14:10:00,77.32,77.59,77.32,77.59,22600.0,53.37,53.5563,53.37,53.5563,22600.0
2007-06-19 14:20:00,77.55,77.57,77.36,77.53,26200.0,53.5287,53.5425,53.3976,53.5149,26200.0
2007-06-19 14:30:00,77.55,77.64,77.37,77.63,22100.0,53.5287,53.5908,53.4045,53.5839,22100.0
2007-06-19 14:40:00,77.6,77.63,77.52,77.56,7500.0,53.5632,53.5839,53.508,53.5356,7500.0
2007-06-19 14:50:00,77.56,77.59,77.49,77.55,13700.0,53.5356,53.5563,53.4873,53.5287,13700.0
2007-06-19 15:00:00,77.56,77.85,77.52,77.83,31500.0,53.5356,53.7358,53.508,53.722,31500.0
2007-06-19 15:10:00,77.84,77.88,77.74,77.78,18000.0,53.7289,53.7565,53.6599,53.6875,18000.0
2007-06-19 15:20:00,77.79,77.82,77.67,77.72,14100.0,53.6944,53.7151,53.6115,53.646,14100.0
2007-06-19 15:30:00,77.69,77.81,77.67,77.78,24200.0,53.6253,53.7082,53.6115,53.6875,24200.0
2007-06-19 15:40:00,77.77,77.91,77.77,77.81,86100.0,53.6806,53.7772,53.6806,53.7082,86100.0
2007-06-19 15:50:00,77.81,77.87,77.76,77.81,42700.0,53.7082,53.7496,53.6737,53.7082,42700.0
2007-06-20 09:30:00,78.22,78.36,78.08,78.21,44300.0,53.9912,54.0878,53.8945,53.9843,44300.0
2007-06-20 09:40:00,78.21,78.21,77.57,77.61,58900.0,53.9843,53.9843,53.5425,53.5701,58900.0
2007-06-20 09:50:00,77.61,77.69,77.3,77.45,62100.0,53.5701,53.6253,53.3561,53.4597,62100.0
2007-06-20 10:00:00,77.42,77.42,77.05,77.09,36600.0,53.439,53.439,53.1836,53.2112,36600.0
2007-06-20 10:10:00,77.1,77.23,77.09,77.2,22600.0,53.2181,53.3078,53.2112,53.2871,22600.0
2007-06-20 10:20:00,77.2,77.33,77.11,77.28,21800.0,53.2871,53.3769,53.225,53.3423,21800.0
2007-06-20 10:30:00,77.31,77.47,77.31,77.41,36100.0,53.363,53.4735,53.363,53.4321,36100.0
2007-06-20 10:40:00,77.4,77.97,77.4,77.97,70200.0,53.4252,53.8186,53.4252,53.8186,70200.0
2007-06-20 10:50:00,78.0,78.12,77.85,78.06,57700.0,53.8393,53.9221,53.7358,53.8807,57700.0
2007-06-20 11:00:00,78.04,78.15,78.0,78.14,67500.0,53.8669,53.9429,53.8393,53.936,67500.0
2007-06-20 11:10:00,78.14,78.26,78.04,78.26,38200.0,53.936,54.0188,53.8669,54.0188,38200.0
2007-06-20 11:20:00,78.25,78.26,78.08,78.08,28900.0,54.0119,54.0188,53.8945,53.8945,28900.0
2007-06-20 11:30:00,78.08,78.09,77.84,77.9,19600.0,53.8945,53.9014,53.7289,53.7703,19600.0
2007-06-20 11:40:00,77.87,77.99,77.83,77.98,8300.0,53.7496,53.8324,53.722,53.8255,8300.0
2007-06-20 11:50:00,77.97,77.97,77.75,77.93,14700.0,53.8186,53.8186,53.6668,53.791,14700.0
2007-06-20 12:00:00,77.9,77.95,77.65,77.7,19600.0,53.7703,53.8048,53.5977,53.6322,19600.0
2007-06-20 12:10:00,77.69,77.78,77.67,77.77,25900.0,53.6253,53.6875,53.6115,53.6806,25900.0
2007-06-20 12:20:00,77.75,77.77,77.69,77.76,11700.0,53.6668,53.6806,53.6253,53.6737,11700.0
2007-06-20 12:30:00,77.74,77.78,77.7,77.78,5200.0,53.6599,53.6875,53.6322,53.6875,5200.0
2007-06-20 12:40:00,77.76,77.83,77.75,77.83,13500.0,53.6737,53.722,53.6668,53.722,13500.0
2007-06-20 12:50:00,77.81,77.83,77.73,77.78,18800.0,53.7082,53.722,53.653,53.6875,18800.0
2007-06-20 13:00:00,77.77,77.77,77.71,77.71,9900.0,53.6806,53.6806,53.6391,53.6391,9900.0
2007-06-20 13:10:00,77.7,77.76,77.57,77.57,21500.0,53.6322,53.6737,53.5425,53.5425,21500.0
2007-06-20 13:20:00,77.6,77.63,77.47,77.56,32600.0,53.5632,53.5839,53.4735,53.5356,32600.0
2007-06-20 13:30:00,77.5,77.68,77.5,77.62,26000.0,53.4942,53.6184,53.4942,53.577,26000.0
2007-06-20 13:40:00,77.6,77.63,77.53,77.59,10300.0,53.5632,53.5839,53.5149,53.5563,10300.0
2007-06-20 13:50:00,77.55,77.66,77.53,77.62,14500.0,53.5287,53.6046,53.5149,53.577,14500.0
2007-06-20 14:00:00,77.59,77.74,77.58,77.73,9800.0,53.5563,53.6599,53.5494,53.653,9800.0
2007-06-20 14:10:00,77.69,77.72,77.56,77.66,15400.0,53.6253,53.646,53.5356,53.6046,15400.0
2007-06-20 14:20:00,77.58,77.64,77.46,77.6,23000.0,53.5494,53.5908,53.4666,53.5632,23000.0
2007-06-20 14:30:00,77.54,77.64,77.46,77.5,32800.0,53.5218,53.5908,53.4666,53.4942,32800.0
2007-06-20 14:40:00,77.53,77.63,77.5,77.6,20000.0,53.5149,53.5839,53.4942,53.5632,20000.0
2007-06-20 14:50:00,77.6,77.67,77.52,77.59,29600.0,53.5632,53.6115,53.508,53.5563,29600.0
2007-06-20 15:00:00,77.59,77.61,77.43,77.56,19700.0,53.5563,53.5701,53.4459,53.5356,19700.0
2007-06-20 15:10:00,77.51,77.62,77.5,77.59,16800.0,53.5011,53.577,53.4942,53.5563,16800.0
2007-06-20 15:20:00,77.58,77.75,77.54,77.67,54300.0,53.5494,53.6668,53.5218,53.6115,54300.0
2007-06-20 15:30:00,77.63,77.66,77.31,77.44,61700.0,53.5839,53.6046,53.363,53.4528,61700.0
2007-06-20 15:40:00,77.44,77.45,77.19,77.21,61600.0,53.4528,53.4597,53.2802,53.294,61600.0
2007-06-20 15:50:00,77.2,77.29,77.05,77.06,56000.0,53.2871,53.3492,53.1836,53.1905,56000.0
2007-06-21 09:30:00,77.18,77.18,76.26,76.35,32300.0,53.2733,53.2733,52.6383,52.7004,32300.0
2007-06-21 09:40:00,76.4,76.49,76.17,76.4,46100.0,52.7349,52.797,52.5762,52.7349,46100.0
2007-06-21 09:50:00,76.41,76.45,76.17,76.22,33200.0,52.7418,52.7694,52.5762,52.6107,33200.0
2007-06-21 10:00:00,76.22,76.34,76.15,76.26,21800.0,52.6107,52.6935,52.5624,52.6383,21800.0
2007-06-21 10:10:00,76.27,76.71,76.27,76.69,27400.0,52.6452,52.9489,52.6452,52.9351,27400.0
2007-06-21 10:20:00,76.77,76.98,76.69,76.93,26000.0,52.9903,53.1353,52.9351,53.1008,26000.0
2007-06-21 10:30:00,76.93,76.99,76.66,76.75,30800.0,53.1008,53.1422,52.9144,52.9765,30800.0
2007-06-21 10:40:00,76.74,76.9,76.67,76.84,20100.0,52.9696,53.08,52.9213,53.0386,20100.0
2007-06-21 10:50:00,76.83,77.09,76.8,76.87,43000.0,53.0317,53.2112,53.011,53.0593,43000.0
2007-06-21 11:00:00,76.87,76.88,76.67,76.71,20300.0,53.0593,53.0662,52.9213,52.9489,20300.0
2007-06-21 11:10:00,76.68,76.96,76.66,76.96,14300.0,52.9282,53.1215,52.9144,53.1215,14300.0
2007-06-21 11:20:00,76.99,77.06,76.81,76.83,16200.0,53.1422,53.1905,53.0179,53.0317,16200.0
2007-06-21 11:30:00,76.82,77.0,76.67,76.79,105100.0,53.0248,53.1491,52.9213,53.0041,105100.0
2007-06-21 11:40:00,76.75,76.82,76.67,76.67,53600.0,52.9765,53.0248,52.9213,52.9213,53600.0
2007-06-21 11:50:00,76.68,76.7,76.39,76.55,95900.0,52.9282,52.942,52.728,52.8385,95900.0
2007-06-21 12:00:00,76.75,76.86,76.53,76.7,132300.0,52.9765,53.0524,52.8247,52.942,132300.0
2007-06-21 12:10:00,76.66,76.8,76.6,76.68,16700.0,52.9144,53.011,52.873,52.9282,16700.0
2007-06-21 12:20:00,76.64,76.8,76.6,76.71,12400.0,52.9006,53.011,52.873,52.9489,12400.0
2007-06-21 12:30:00,76.68,76.68,76.5,76.67,36700.0,52.9282,52.9282,52.8039,52.9213,36700.0
2007-06-21 12:40:00,76.67,76.79,76.58,76.68,19600.0,52.9213,53.0041,52.8592,52.9282,19600.0
2007-06-21 12:50:00,76.65,76.68,76.43,76.43,28800.0,52.9075,52.9282,52.7556,52.7556,28800.0
2007-06-21 13:00:00,76.45,76.71,76.44,76.69,30700.0,52.7694,52.9489,52.7625,52.9351,30700.0
2007-06-21 13:10:00,76.7,76.83,76.65,76.79,13400.0,52.942,53.0317,52.9075,53.0041,13400.0
2007-06-21 13:20:00,76.84,76.9,76.72,76.75,49700.0,53.0386,53.08,52.9558,52.9765,49700.0
2007-06-21 13:30:00,76.75,76.91,76.73,76.8,42200.0,52.9765,53.0869,52.9627,53.011,42200.0
2007-06-21 13:40:00,76.79,76.88,76.77,76.84,45100.0,53.0041,53.0662,52.9903,53.0386,45100.0
2007-06-21 13:50:00,76.84,76.89,76.78,76.82,38500.0,53.0386,53.0731,52.9972,53.0248,38500.0
2007-06-21 14:00:00,76.83,76.89,76.76,76.79,18900.0,53.0317,53.0731,52.9834,53.0041,18900.0
2007-06-21 14:10:00,76.8,76.8,76.67,76.8,12700.0,53.011,53.011,52.9213,53.011,12700.0
2007-06-21 14:20:00,76.8,76.81,76.69,76.7,7800.0,53.011,53.0179,52.9351,52.942,7800.0
2007-06-21 14:30:00,76.7,76.71,76.47,76.47,17600.0,52.942,52.9489,52.7832,52.7832,17600.0
2007-06-21 14:40:00,76.47,76.62,76.41,76.44,25300.0,52.7832,52.8868,52.7418,52.7625,25300.0
2007-06-21 14:50:00,76.46,76.6,76.44,76.47,30400.0,52.7763,52.873,52.7625,52.7832,30400.0
2007-06-21 15:00:00,76.49,76.58,76.41,76.44,38900.0,52.797,52.8592,52.7418,52.7625,38900.0
2007-06-21 15:10:00,76.44,76.44,76.29,76.31,63200.0,52.7625,52.7625,52.659,52.6728,63200.0
2007-06-21 15:20:00,76.27,76.59,76.26,76.56,93200.0,52.6452,52.8661,52.6383,52.8454,93200.0
2007-06-21 15:30:00,76.57,76.64,76.53,76.55,66800.0,52.8523,52.9006,52.8247,52.8385,66800.0
2007-06-21 15:40:00,76.55,76.71,76.52,76.53,45300.0,52.8385,52.9489,52.8178,52.8247,45300.0
2007-06-21 15:50:00,76.54,76.6,76.45,76.55,120000.0,52.8316,52.873,52.7694,52.8385,120000.0
2007-06-22 09:30:00,75.15,75.57,74.89,75.57,263300.0,51.8721,52.162,51.6926,52.162,263300.0
2007-06-22 09:40:00,75.48,75.55,74.65,74.67,165300.0,52.0999,52.1482,51.527,51.5408,165300.0
2007-06-22 09:50:00,74.72,75.07,74.56,75.05,172400.0,51.5753,51.8169,51.4649,51.8031,172400.0
2007-06-22 10:00:00,75.06,75.14,74.68,74.8,98200.0,51.81,51.8652,51.5477,51.6305,98200.0
2007-06-22 10:10:00,74.8,74.8,74.5,74.64,109300.0,51.6305,51.6305,51.4235,51.5201,109300.0
2007-06-22 10:20:00,74.65,74.69,74.49,74.49,136100.0,51.527,51.5546,51.4165,51.4165,136100.0
2007-06-22 10:30:00,74.48,74.85,74.35,74.77,89400.0,51.4096,51.665,51.3199,51.6098,89400.0
2007-06-22 10:40:00,74.78,75.28,74.76,75.18,79800.0,51.6167,51.9618,51.6029,51.8928,79800.0
2007-06-22 10:50:00,75.19,75.19,74.8,74.87,66700.0,51.8997,51.8997,51.6305,51.6788,66700.0
2007-06-22 11:00:00,74.94,75.05,74.84,74.9,38400.0,51.7272,51.8031,51.6581,51.6996,38400.0
2007-06-22 11:10:00,74.87,74.95,74.68,74.75,37300.0,51.6788,51.7341,51.5477,51.596,37300.0
2007-06-22 11:20:00,74.73,74.92,74.73,74.91,40500.0,51.5822,51.7134,51.5822,51.7065,40500.0
2007-06-22 11:30:00,74.91,75.02,74.88,74.89,19900.0,51.7065,51.7824,51.6857,51.6926,19900.0
2007-06-22 11:40:00,74.89,74.92,74.7,74.76,31800.0,51.6926,51.7134,51.5615,51.6029,31800.0
2007-06-22 11:50:00,74.76,74.81,74.63,74.81,15800.0,51.6029,51.6374,51.5132,51.6374,15800.0
2007-06-22 12:00:00,74.81,74.82,74.63,74.67,26600.0,51.6374,51.6443,51.5132,51.5408,26600.0
2007-06-22 12:10:00,74.66,74.67,74.53,74.55,47200.0,51.5339,51.5408,51.4442,51.458,47200.0
2007-06-22 12:20:00,74.53,74.55,74.07,74.12,125800.0,51.4442,51.458,51.1266,51.1612,125800.0
2007-06-22 12:30:00,74.12,74.55,74.04,74.32,102500.0,51.1612,51.458,51.1059,51.2992,102500.0
2007-06-22 12:40:00,74.32,74.49,74.28,74.43,48800.0,51.2992,51.4165,51.2716,51.3751,48800.0
2007-06-22 12:50:00,74.44,74.56,74.34,74.48,32900.0,51.382,51.4649,51.313,51.4096,32900.0
2007-06-22 13:00:00,74.52,74.53,74.31,74.44,47500.0,51.4373,51.4442,51.2923,51.382,47500.0
2007-06-22 13:10:00,74.44,74.47,74.26,74.31,13600.0,51.382,51.4027,51.2578,51.2923,13600.0
2007-06-22 13:20:00,74.33,74.33,74.14,74.29,41100.0,51.3061,51.3061,51.175,51.2785,41100.0
2007-06-22 13:30:00,74.29,74.46,74.21,74.46,37700.0,51.2785,51.3958,51.2233,51.3958,37700.0
2007-06-22 13:40:00,74.46,74.65,74.46,74.5,30800.0,51.3958,51.527,51.3958,51.4235,30800.0
2007-06-22 13:50:00,74.47,74.53,74.26,74.4,42700.0,51.4027,51.4442,51.2578,51.3544,42700.0
2007-06-22 14:00:00,74.34,74.35,74.02,74.03,64600.0,51.313,51.3199,51.0921,51.099,64600.0
2007-06-22 14:10:00,74.03,74.15,73.96,74.12,59900.0,51.099,51.1819,51.0507,51.1612,59900.0
2007-06-22 14:20:00,74.08,74.18,73.94,74.18,40300.0,51.1335,51.2026,51.0369,51.2026,40300.0
2007-06-22 14:30:00,74.18,74.27,74.0,74.16,53200.0,51.2026,51.2647,51.0783,51.1888,53200.0
2007-06-22 14:40:00,74.16,74.34,74.14,74.15,35700.0,51.1888,51.313,51.175,51.1819,35700.0
2007-06-22 14:50:00,74.15,74.29,74.02,74.06,41100.0,51.1819,51.2785,51.0921,51.1197,41100.0
2007-06-22 15:00:00,74.06,74.15,73.94,73.96,48300.0,51.1197,51.1819,51.0369,51.0507,48300.0
2007-06-22 15:10:00,73.96,74.03,73.9,74.03,50200.0,51.0507,51.099,51.0093,51.099,50200.0
2007-06-22 15:20:00,74.04,74.23,74.04,74.13,80500.0,51.1059,51.2371,51.1059,51.1681,80500.0
2007-06-22 15:30:00,74.14,74.18,74.01,74.03,72300.0,51.175,51.2026,51.0852,51.099,72300.0
2007-06-22 15:40:00,74.04,74.05,73.88,73.89,150500.0,51.1059,51.1128,50.9955,51.0024,150500.0
2007-06-22 15:50:00,73.89,73.97,73.63,73.8,255100.0,51.0024,51.0576,50.8229,50.9403,255100.0
2007-06-25 09:30:00,73.7,73.72,73.28,73.32,77900.0,50.8713,50.8851,50.5814,50.609,77900.0
2007-06-25 09:40:00,73.31,73.58,73.16,73.4,100900.0,50.6021,50.7884,50.4985,50.6642,100900.0
2007-06-25 09:50:00,73.41,73.61,73.31,73.55,34300.0,50.6711,50.8091,50.6021,50.7677,34300.0
2007-06-25 10:00:00,73.51,73.67,73.25,73.3,39400.0,50.7401,50.8505,50.5606,50.5952,39400.0
2007-06-25 10:10:00,73.3,73.5,73.22,73.37,45300.0,50.5952,50.7332,50.5399,50.6435,45300.0
2007-06-25 10:20:00,73.36,73.43,73.3,73.39,45200.0,50.6366,50.6849,50.5952,50.6573,45200.0
2007-06-25 10:30:00,73.41,73.6,73.41,73.51,42600.0,50.6711,50.8022,50.6711,50.7401,42600.0
2007-06-25 10:40:00,73.51,73.57,73.43,73.55,75500.0,50.7401,50.7815,50.6849,50.7677,75500.0
2007-06-25 10:50:00,73.55,73.69,73.53,73.68,59700.0,50.7677,50.8644,50.7539,50.8574,59700.0
2007-06-25 11:00:00,73.68,73.79,73.54,73.55,33500.0,50.8574,50.9334,50.7608,50.7677,33500.0
2007-06-25 11:10:00,73.54,73.62,73.49,73.57,56800.0,50.7608,50.816,50.7263,50.7815,56800.0
2007-06-25 11:20:00,73.62,73.64,73.53,73.61,25400.0,50.816,50.8298,50.7539,50.8091,25400.0
2007-06-25 11:30:00,73.61,73.65,73.55,73.59,32800.0,50.8091,50.8367,50.7677,50.7953,32800.0
2007-06-25 11:40:00,73.59,73.59,73.47,73.54,30400.0,50.7953,50.7953,50.7125,50.7608,30400.0
2007-06-25 11:50:00,73.52,73.55,73.46,73.48,15000.0,50.747,50.7677,50.7056,50.7194,15000.0
2007-06-25 12:00:00,73.45,73.55,73.45,73.47,32000.0,50.6987,50.7677,50.6987,50.7125,32000.0
2007-06-25 12:10:00,73.47,73.48,73.38,73.4,11800.0,50.7125,50.7194,50.6504,50.6642,11800.0
2007-06-25 12:20:00,73.4,73.43,73.21,73.21,21300.0,50.6642,50.6849,50.533,50.533,21300.0
2007-06-25 12:30:00,73.18,73.21,73.12,73.21,25700.0,50.5123,50.533,50.4709,50.533,25700.0
2007-06-25 12:40:00,73.21,73.3,73.16,73.17,15500.0,50.533,50.5952,50.4985,50.5054,15500.0
2007-06-25 12:50:00,73.16,73.2,73.08,73.11,23900.0,50.4985,50.5261,50.4433,50.464,23900.0
2007-06-25 13:00:00,73.11,73.16,73.08,73.16,22800.0,50.464,50.4985,50.4433,50.4985,22800.0
2007-06-25 13:10:00,73.15,73.17,73.05,73.06,29500.0,50.4916,50.5054,50.4226,50.4295,29500.0
2007-06-25 13:20:00,73.06,73.14,73.04,73.04,30000.0,50.4295,50.4847,50.4157,50.4157,30000.0
2007-06-25 13:30:00,73.04,73.16,73.01,73.11,46000.0,50.4157,50.4985,50.395,50.464,46000.0
2007-06-25 13:40:00,73.1,73.15,73.0,73.02,34900.0,50.4571,50.4916,50.3881,50.4019,34900.0
2007-06-25 13:50:00,73.03,73.04,72.9,72.93,34400.0,50.4088,50.4157,50.3191,50.3398,34400.0
2007-06-25 14:00:00,72.93,72.99,72.81,72.82,35200.0,50.3398,50.3812,50.2569,50.2638,35200.0
2007-06-25 14:10:00,72.81,72.84,72.68,72.75,36400.0,50.2569,50.2776,50.1672,50.2155,36400.0
2007-06-25 14:20:00,72.77,72.91,72.77,72.9,59700.0,50.2293,50.326,50.2293,50.3191,59700.0
2007-06-25 14:30:00,72.9,73.02,70.89,73.0,137900.0,50.3191,50.4019,48.9317,50.3881,137900.0
2007-06-25 14:40:00,72.99,73.39,72.91,72.91,82300.0,50.3812,50.6573,50.326,50.326,82300.0
2007-06-25 14:50:00,72.91,72.95,72.72,72.76,44100.0,50.326,50.3536,50.1948,50.2224,44100.0
2007-06-25 15:00:00,72.78,72.79,72.56,72.63,56600.0,50.2362,50.2431,50.0844,50.1327,56600.0
2007-06-25 15:10:00,72.63,72.71,72.54,72.64,83600.0,50.1327,50.1879,50.0706,50.1396,83600.0
2007-06-25 15:20:00,72.67,72.8,72.63,72.77,67500.0,50.1603,50.25,50.1327,50.2293,67500.0
2007-06-25 15:30:00,72.77,73.01,72.65,72.99,131800.0,50.2293,50.395,50.1465,50.3812,131800.0
2007-06-25 15:40:00,72.97,72.99,72.76,72.8,89300.0,50.3674,50.3812,50.2224,50.25,89300.0
2007-06-25 15:50:00,72.8,72.8,72.62,72.75,186600.0,50.25,50.25,50.1258,50.2155,186600.0
2007-06-26 09:30:00,72.78,73.12,72.34,72.48,50200.0,50.2362,50.4709,49.9325,50.0292,50200.0
2007-06-26 09:40:00,72.48,72.48,72.13,72.28,34500.0,50.0292,50.0292,49.7876,49.8911,34500.0
2007-06-26 09:50:00,72.29,72.35,72.02,72.12,34000.0,49.898,49.9394,49.7116,49.7807,34000.0
2007-06-26 10:00:00,72.07,72.36,71.86,72.08,143700.0,49.7462,49.9463,49.6012,49.7531,143700.0
2007-06-26 10:10:00,72.11,72.11,71.84,71.84,84200.0,49.7738,49.7738,49.5874,49.5874,84200.0
2007-06-26 10:20:00,71.85,71.9,71.5,71.55,135200.0,49.5943,49.6288,49.3527,49.3872,135200.0
2007-06-26 10:30:00,71.57,71.99,71.57,71.99,66000.0,49.401,49.6909,49.401,49.6909,66000.0
2007-06-26 10:40:00,71.97,71.98,71.67,71.68,48500.0,49.6771,49.684,49.4701,49.477,48500.0
2007-06-26 10:50:00,71.68,71.81,71.51,71.57,37600.0,49.477,49.5667,49.3596,49.401,37600.0
2007-06-26 11:00:00,71.62,71.72,71.51,71.53,62400.0,49.4355,49.5046,49.3596,49.3734,62400.0
2007-06-26 11:10:00,71.53,71.8,71.38,71.79,110800.0,49.3734,49.5598,49.2699,49.5529,110800.0
2007-06-26 11:20:00,71.75,71.79,71.44,71.48,50500.0,49.5253,49.5529,49.3113,49.3389,50500.0
2007-06-26 11:30:00,71.45,71.91,71.42,71.77,36700.0,49.3182,49.6357,49.2975,49.5391,36700.0
2007-06-26 11:40:00,71.75,71.81,71.69,71.81,56500.0,49.5253,49.5667,49.4839,49.5667,56500.0
2007-06-26 11:50:00,71.79,71.95,71.71,71.95,20800.0,49.5529,49.6633,49.4977,49.6633,20800.0
2007-06-26 12:00:00,71.92,71.99,71.72,71.72,50600.0,49.6426,49.6909,49.5046,49.5046,50600.0
2007-06-26 12:10:00,71.7,71.75,71.44,71.51,79400.0,49.4908,49.5253,49.3113,49.3596,79400.0
2007-06-26 12:20:00,71.51,71.64,71.42,71.59,29300.0,49.3596,49.4493,49.2975,49.4148,29300.0
2007-06-26 12:30:00,71.55,71.55,71.22,71.3,51500.0,49.3872,49.3872,49.1594,49.2147,51500.0
2007-06-26 12:40:00,71.33,71.51,71.3,71.47,33100.0,49.2354,49.3596,49.2147,49.332,33100.0
2007-06-26 12:50:00,71.45,71.45,71.22,71.23,47900.0,49.3182,49.3182,49.1594,49.1663,47900.0
2007-06-26 13:00:00,71.25,71.42,71.25,71.36,17600.0,49.1801,49.2975,49.1801,49.2561,17600.0
2007-06-26 13:10:00,71.41,71.64,71.37,71.54,43200.0,49.2906,49.4493,49.263,49.3803,43200.0
2007-06-26 13:20:00,71.53,71.53,71.36,71.38,21700.0,49.3734,49.3734,49.2561,49.2699,21700.0
2007-06-26 13:30:00,71.38,71.52,71.38,71.42,25300.0,49.2699,49.3665,49.2699,49.2975,25300.0
2007-06-26 13:40:00,71.41,71.65,71.4,71.43,36500.0,49.2906,49.4562,49.2837,49.3044,36500.0
2007-06-26 13:50:00,71.44,71.81,71.4,71.6,76400.0,49.3113,49.5667,49.2837,49.4217,76400.0
2007-06-26 14:00:00,71.58,71.79,71.58,71.69,63100.0,49.4079,49.5529,49.4079,49.4839,63100.0
2007-06-26 14:10:00,71.68,71.85,71.68,71.72,44400.0,49.477,49.5943,49.477,49.5046,44400.0
2007-06-26 14:20:00,71.72,71.72,71.43,71.48,44500.0,49.5046,49.5046,49.3044,49.3389,44500.0
2007-06-26 14:30:00,71.46,71.58,71.42,71.53,62500.0,49.3251,49.4079,49.2975,49.3734,62500.0
2007-06-26 14:40:00,71.53,71.61,71.52,71.58,68900.0,49.3734,49.4286,49.3665,49.4079,68900.0
2007-06-26 14:50:00,71.59,71.64,71.54,71.57,38000.0,49.4148,49.4493,49.3803,49.401,38000.0
2007-06-26 15:00:00,71.58,71.64,71.53,71.55,58400.0,49.4079,49.4493,49.3734,49.3872,58400.0
2007-06-26 15:10:00,71.55,71.72,71.55,71.64,50500.0,49.3872,49.5046,49.3872,49.4493,50500.0
2007-06-26 15:20:00,71.64,71.64,71.4,71.53,57400.0,49.4493,49.4493,49.2837,49.3734,57400.0
2007-06-26 15:30:00,71.53,71.61,71.52,71.59,47700.0,49.3734,49.4286,49.3665,49.4148,47700.0
2007-06-26 15:40:00,71.59,71.6,71.5,71.56,85000.0,49.4148,49.4217,49.3527,49.3941,85000.0
2007-06-26 15:50:00,71.54,71.56,71.35,71.45,101000.0,49.3803,49.3941,49.2492,49.3182,101000.0
2007-06-27 09:30:00,71.39,71.97,71.31,71.94,63700.0,49.2768,49.6771,49.2216,49.6564,63700.0
2007-06-27 09:40:00,71.93,72.24,71.63,71.75,85600.0,49.6495,49.8635,49.4424,49.5253,85600.0
2007-06-27 09:50:00,71.7,72.0,71.69,71.8,63300.0,49.4908,49.6978,49.4839,49.5598,63300.0
2007-06-27 10:00:00,71.79,72.0,71.74,71.9,47800.0,49.5529,49.6978,49.5184,49.6288,47800.0
2007-06-27 10:10:00,71.83,71.86,71.63,71.75,36500.0,49.5805,49.6012,49.4424,49.5253,36500.0
2007-06-27 10:20:00,71.75,71.98,71.75,71.95,44700.0,49.5253,49.684,49.5253,49.6633,44700.0
2007-06-27 10:30:00,71.95,71.98,71.81,71.95,30000.0,49.6633,49.684,49.5667,49.6633,30000.0
2007-06-27 10:40:00,71.96,72.0,71.83,71.9,89500.0,49.6702,49.6978,49.5805,49.6288,89500.0
2007-06-27 10:50:00,71.9,71.99,71.81,71.81,39600.0,49.6288,49.6909,49.5667,49.5667,39600.0
2007-06-27 11:00:00,71.81,71.89,71.74,71.84,97600.0,49.5667,49.6219,49.5184,49.5874,97600.0
2007-06-27 11:10:00,71.84,71.89,71.75,71.78,46000.0,49.5874,49.6219,49.5253,49.546,46000.0
2007-06-27 11:20:00,71.77,71.78,71.68,71.69,16700.0,49.5391,49.546,49.477,49.4839,16700.0
2007-06-27 11:30:00,71.7,71.74,71.6,71.6,12700.0,49.4908,49.5184,49.4217,49.4217,12700.0
2007-06-27 11:40:00,71.6,71.65,71.53,71.59,9800.0,49.4217,49.4562,49.3734,49.4148,9800.0
2007-06-27 11:50:00,71.59,71.7,71.59,71.65,12800.0,49.4148,49.4908,49.4148,49.4562,12800.0
2007-06-27 12:00:00,71.67,71.85,71.67,71.81,29900.0,49.4701,49.5943,49.4701,49.5667,29900.0
2007-06-27 12:10:00,71.8,71.8,71.63,71.64,23300.0,49.5598,49.5598,49.4424,49.4493,23300.0
2007-06-27 12:20:00,71.64,71.78,71.59,71.68,20200.0,49.4493,49.546,49.4148,49.477,20200.0
2007-06-27 12:30:00,71.68,71.73,71.66,71.68,13800.0,49.477,49.5115,49.4631,49.477,13800.0
2007-06-27 12:40:00,71.68,71.71,71.62,71.69,15400.0,49.477,49.4977,49.4355,49.4839,15400.0
2007-06-27 12:50:00,71.68,71.74,71.67,71.68,8000.0,49.477,49.5184,49.4701,49.477,8000.0
2007-06-27 13:00:00,71.68,71.71,71.65,71.68,16200.0,49.477,49.4977,49.4562,49.477,16200.0
2007-06-27 13:10:00,71.67,71.72,71.62,71.66,15700.0,49.4701,49.5046,49.4355,49.4631,15700.0
2007-06-27 13:20:00,71.66,71.7,71.64,71.7,23700.0,49.4631,49.4908,49.4493,49.4908,23700.0
2007-06-27 13:30:00,71.69,71.75,71.61,71.69,104900.0,49.4839,49.5253,49.4286,49.4839,104900.0
2007-06-27 13:40:00,71.72,71.84,71.69,71.75,49500.0,49.5046,49.5874,49.4839,49.5253,49500.0
2007-06-27 13:50:00,71.74,71.83,71.64,71.72,31600.0,49.5184,49.5805,49.4493,49.5046,31600.0
2007-06-27 14:00:00,71.71,71.85,71.69,71.77,47900.0,49.4977,49.5943,49.4839,49.5391,47900.0
2007-06-27 14:10:00,71.77,71.83,71.69,71.8,72400.0,49.5391,49.5805,49.4839,49.5598,72400.0
2007-06-27 14:20:00,71.8,71.81,71.68,71.75,85100.0,49.5598,49.5667,49.477,49.5253,85100.0
2007-06-27 14:30:00,71.75,71.84,71.71,71.83,97100.0,49.5253,49.5874,49.4977,49.5805,97100.0
2007-06-27 14:40:00,71.81,71.96,71.76,71.95,85700.0,49.5667,49.6702,49.5322,49.6633,85700.0
2007-06-27 14:50:00,71.95,71.95,71.83,71.88,64200.0,49.6633,49.6633,49.5805,49.615,64200.0
2007-06-27 15:00:00,71.87,71.91,71.84,71.84,70300.0,49.6081,49.6357,49.5874,49.5874,70300.0
2007-06-27 15:10:00,71.86,71.87,71.74,71.75,34400.0,49.6012,49.6081,49.5184,49.5253,34400.0
2007-06-27 15:20:00,71.75,71.75,71.62,71.68,43400.0,49.5253,49.5253,49.4355,49.477,43400.0
2007-06-27 15:30:00,71.72,71.74,71.66,71.7,53500.0,49.5046,49.5184,49.4631,49.4908,53500.0
2007-06-27 15:40:00,71.67,71.75,71.56,71.6,71500.0,49.4701,49.5253,49.3941,49.4217,71500.0
2007-06-27 15:50:00,71.63,71.73,71.54,71.73,76500.0,49.4424,49.5115,49.3803,49.5115,76500.0
2007-06-28 09:30:00,71.78,72.3,71.71,71.99,71100.0,49.546,49.9049,49.4977,49.6909,71100.0
2007-06-28 09:40:00,71.94,72.05,71.81,71.93,27400.0,49.6564,49.7323,49.5667,49.6495,27400.0
2007-06-28 09:50:00,71.88,72.55,71.68,72.47,94500.0,49.615,50.0775,49.477,50.0222,94500.0
2007-06-28 10:00:00,72.47,72.67,72.47,72.6,38800.0,50.0222,50.1603,50.0222,50.112,38800.0
2007-06-28 10:10:00,72.63,73.0,72.59,72.99,71900.0,50.1327,50.3881,50.1051,50.3812,71900.0
2007-06-28 10:20:00,72.97,73.18,72.92,73.01,134400.0,50.3674,50.5123,50.3329,50.395,134400.0
2007-06-28 10:30:00,73.05,73.05,72.84,72.89,91100.0,50.4226,50.4226,50.2776,50.3122,91100.0
2007-06-28 10:40:00,72.91,72.97,72.82,72.97,46800.0,50.326,50.3674,50.2638,50.3674,46800.0
2007-06-28 10:50:00,72.98,73.19,72.98,73.19,51300.0,50.3743,50.5192,50.3743,50.5192,51300.0
2007-06-28 11:00:00,73.2,73.86,73.19,73.86,137200.0,50.5261,50.9817,50.5192,50.9817,137200.0
2007-06-28 11:10:00,73.82,74.24,73.75,74.16,111300.0,50.9541,51.244,50.9058,51.1888,111300.0
2007-06-28 11:20:00,74.22,74.22,73.9,73.94,143800.0,51.2302,51.2302,51.0093,51.0369,143800.0
2007-06-28 11:30:00,73.95,74.01,73.75,73.96,83200.0,51.0438,51.0852,50.9058,51.0507,83200.0
2007-06-28 11:40:00,73.95,73.99,73.82,73.92,62200.0,51.0438,51.0714,50.9541,51.0231,62200.0
2007-06-28 11:50:00,73.91,74.32,73.89,74.14,83700.0,51.0162,51.2992,51.0024,51.175,83700.0
2007-06-28 12:00:00,74.14,74.14,73.95,74.06,30500.0,51.175,51.175,51.0438,51.1197,30500.0
2007-06-28 12:10:00,74.05,74.09,73.98,74.02,58600.0,51.1128,51.1405,51.0645,51.0921,58600.0
2007-06-28 12:20:00,74.01,74.07,73.95,74.05,93100.0,51.0852,51.1266,51.0438,51.1128,93100.0
2007-06-28 12:30:00,74.05,74.1,74.04,74.07,19200.0,51.1128,51.1474,51.1059,51.1266,19200.0
2007-06-28 12:40:00,74.06,74.1,73.99,74.0,19300.0,51.1197,51.1474,51.0714,51.0783,19300.0
2007-06-28 12:50:00,74.0,74.07,73.99,74.05,20700.0,51.0783,51.1266,51.0714,51.1128,20700.0
2007-06-28 13:00:00,74.05,74.16,73.93,74.11,31400.0,51.1128,51.1888,51.03,51.1543,31400.0
2007-06-28 13:10:00,74.12,74.27,74.11,74.2,27100.0,51.1612,51.2647,51.1543,51.2164,27100.0
2007-06-28 13:20:00,74.21,74.3,74.19,74.3,40300.0,51.2233,51.2854,51.2095,51.2854,40300.0
2007-06-28 13:30:00,74.3,74.36,74.21,74.27,40400.0,51.2854,51.3268,51.2233,51.2647,40400.0
2007-06-28 13:40:00,74.26,74.32,74.21,74.21,46400.0,51.2578,51.2992,51.2233,51.2233,46400.0
2007-06-28 13:50:00,74.24,74.3,74.17,74.2,31200.0,51.244,51.2854,51.1957,51.2164,31200.0
2007-06-28 14:00:00,74.19,74.31,74.1,74.27,42300.0,51.2095,51.2923,51.1474,51.2647,42300.0
2007-06-28 14:10:00,74.25,74.26,73.9,74.22,102400.0,51.2509,51.2578,51.0093,51.2302,102400.0
2007-06-28 14:20:00,74.22,74.26,73.93,74.04,60700.0,51.2302,51.2578,51.03,51.1059,60700.0
2007-06-28 14:30:00,74.04,74.1,73.8,73.88,76400.0,51.1059,51.1474,50.9403,50.9955,76400.0
2007-06-28 14:40:00,73.88,74.08,73.88,73.93,59400.0,50.9955,51.1335,50.9955,51.03,59400.0
2007-06-28 14:50:00,73.95,74.02,73.87,73.94,35300.0,51.0438,51.0921,50.9886,51.0369,35300.0
2007-06-28 15:00:00,73.92,73.93,73.78,73.85,44800.0,51.0231,51.03,50.9265,50.9748,44800.0
2007-06-28 15:10:00,73.83,73.83,73.71,73.72,48200.0,50.961,50.961,50.8782,50.8851,48200.0
2007-06-28 15:20:00,73.73,73.87,73.67,73.85,38900.0,50.892,50.9886,50.8505,50.9748,38900.0
2007-06-28 15:30:00,73.84,73.91,73.8,73.8,43700.0,50.9679,51.0162,50.9403,50.9403,43700.0
2007-06-28 15:40:00,73.79,73.8,73.55,73.56,56500.0,50.9334,50.9403,50.7677,50.7746,56500.0
2007-06-28 15:50:00,73.58,73.64,73.54,73.56,91800.0,50.7884,50.8298,50.7608,50.7746,91800.0
2007-06-29 09:30:00,73.72,73.89,73.55,73.68,38700.0,50.8851,51.0024,50.7677,50.8574,38700.0
2007-06-29 09:40:00,73.62,73.69,73.38,73.51,33300.0,50.816,50.8644,50.6504,50.7401,33300.0
2007-06-29 09:50:00,73.51,73.6,73.3,73.4,39200.0,50.7401,50.8022,50.5952,50.6642,39200.0
2007-06-29 10:00:00,73.43,73.8,73.43,73.54,30100.0,50.6849,50.9403,50.6849,50.7608,30100.0
2007-06-29 10:10:00,73.54,73.6,73.31,73.33,24700.0,50.7608,50.8022,50.6021,50.6159,24700.0
2007-06-29 10:20:00,73.3,73.62,73.29,73.62,17200.0,50.5952,50.816,50.5883,50.816,17200.0
2007-06-29 10:30:00,73.58,73.6,73.47,73.49,10900.0,50.7884,50.8022,50.7125,50.7263,10900.0
2007-06-29 10:40:00,73.52,73.59,73.41,73.49,22800.0,50.747,50.7953,50.6711,50.7263,22800.0
2007-06-29 10:50:00,73.47,73.55,73.45,73.49,25000.0,50.7125,50.7677,50.6987,50.7263,25000.0
2007-06-29 11:00:00,73.5,73.51,73.45,73.5,32500.0,50.7332,50.7401,50.6987,50.7332,32500.0
2007-06-29 11:10:00,73.5,73.5,73.22,73.27,23000.0,50.7332,50.7332,50.5399,50.5744,23000.0
2007-06-29 11:20:00,73.28,73.45,73.28,73.31,13300.0,50.5814,50.6987,50.5814,50.6021,13300.0
2007-06-29 11:30:00,73.28,73.42,73.25,73.38,15000.0,50.5814,50.678,50.5606,50.6504,15000.0
2007-06-29 11:40:00,73.38,73.41,73.26,73.32,22600.0,50.6504,50.6711,50.5675,50.609,22600.0
2007-06-29 11:50:00,73.33,73.37,73.23,73.32,15200.0,50.6159,50.6435,50.5468,50.609,15200.0
2007-06-29 12:00:00,73.3,73.37,73.28,73.32,14400.0,50.5952,50.6435,50.5814,50.609,14400.0
2007-06-29 12:10:00,73.35,73.35,73.22,73.28,17800.0,50.6297,50.6297,50.5399,50.5814,17800.0
2007-06-29 12:20:00,73.3,73.36,73.24,73.35,18200.0,50.5952,50.6366,50.5537,50.6297,18200.0
2007-06-29 12:30:00,73.35,73.43,73.29,73.33,32600.0,50.6297,50.6849,50.5883,50.6159,32600.0
2007-06-29 12:40:00,73.35,73.4,73.32,73.34,18400.0,50.6297,50.6642,50.609,50.6228,18400.0
2007-06-29 12:50:00,73.33,73.41,73.33,73.35,10200.0,50.6159,50.6711,50.6159,50.6297,10200.0
2007-06-29 13:00:00,73.35,73.5,73.33,73.36,18000.0,50.6297,50.7332,50.6159,50.6366,18000.0
2007-06-29 13:10:00,73.36,73.42,73.33,73.37,22100.0,50.6366,50.678,50.6159,50.6435,22100.0
2007-06-29 13:20:00,73.38,73.47,73.33,73.33,12700.0,50.6504,50.7125,50.6159,50.6159,12700.0
2007-06-29 13:30:00,73.36,73.47,73.34,73.35,17500.0,50.6366,50.7125,50.6228,50.6297,17500.0
2007-06-29 13:40:00,73.35,73.54,73.33,73.54,14500.0,50.6297,50.7608,50.6159,50.7608,14500.0
2007-06-29 13:50:00,73.54,73.54,73.33,73.34,11500.0,50.7608,50.7608,50.6159,50.6228,11500.0
2007-06-29 14:00:00,73.33,73.36,73.13,73.17,29600.0,50.6159,50.6366,50.4778,50.5054,29600.0
2007-06-29 14:10:00,73.14,73.29,73.05,73.29,36100.0,50.4847,50.5883,50.4226,50.5883,36100.0
2007-06-29 14:20:00,73.29,73.31,73.16,73.24,26000.0,50.5883,50.6021,50.4985,50.5537,26000.0
2007-06-29 14:30:00,73.24,73.41,73.15,73.4,22800.0,50.5537,50.6711,50.4916,50.6642,22800.0
2007-06-29 14:40:00,73.4,73.47,73.26,73.27,34400.0,50.6642,50.7125,50.5675,50.5744,34400.0
2007-06-29 14:50:00,73.28,73.39,73.25,73.37,20600.0,50.5814,50.6573,50.5606,50.6435,20600.0
2007-06-29 15:00:00,73.37,73.38,73.05,73.19,32500.0,50.6435,50.6504,50.4226,50.5192,32500.0
2007-06-29 15:10:00,73.21,73.26,73.01,73.17,63800.0,50.533,50.5675,50.395,50.5054,63800.0
2007-06-29 15:20:00,73.19,73.25,72.99,73.02,51800.0,50.5192,50.5606,50.3812,50.4019,51800.0
2007-06-29 15:30:00,73.02,73.05,72.88,73.03,56600.0,50.4019,50.4226,50.3053,50.4088,56600.0
2007-06-29 15:40:00,73.04,73.18,73.03,73.05,74700.0,50.4157,50.5123,50.4088,50.4226,74700.0
2007-06-29 15:50:00,73.06,73.06,72.86,72.89,89200.0,50.4295,50.4295,50.2914,50.3122,89200.0
2007-07-02 09:30:00,73.32,73.43,73.0,73.05,18000.0,50.609,50.6849,50.3881,50.4226,18000.0
2007-07-02 09:40:00,73.06,73.17,72.86,73.12,26000.0,50.4295,50.5054,50.2914,50.4709,26000.0
2007-07-02 09:50:00,73.1,73.15,72.83,73.02,29000.0,50.4571,50.4916,50.2707,50.4019,29000.0
2007-07-02 10:00:00,73.06,73.31,73.06,73.25,37800.0,50.4295,50.6021,50.4295,50.5606,37800.0
2007-07-02 10:10:00,73.22,73.26,73.1,73.22,31600.0,50.5399,50.5675,50.4571,50.5399,31600.0
2007-07-02 10:20:00,73.21,73.38,73.2,73.36,22400.0,50.533,50.6504,50.5261,50.6366,22400.0
2007-07-02 10:30:00,73.37,73.39,73.26,73.26,15300.0,50.6435,50.6573,50.5675,50.5675,15300.0
2007-07-02 10:40:00,73.27,73.27,72.96,72.97,16800.0,50.5744,50.5744,50.3605,50.3674,16800.0
2007-07-02 10:50:00,72.95,72.95,72.83,72.92,14200.0,50.3536,50.3536,50.2707,50.3329,14200.0
2007-07-02 11:00:00,72.94,72.98,72.81,72.81,11400.0,50.3467,50.3743,50.2569,50.2569,11400.0
2007-07-02 11:10:00,72.83,72.98,72.79,72.79,14600.0,50.2707,50.3743,50.2431,50.2431,14600.0
2007-07-02 11:20:00,72.76,72.84,72.51,72.82,19700.0,50.2224,50.2776,50.0499,50.2638,19700.0
2007-07-02 11:30:00,72.77,72.79,72.71,72.72,12800.0,50.2293,50.2431,50.1879,50.1948,12800.0
2007-07-02 11:40:00,72.72,72.72,72.55,72.58,18400.0,50.1948,50.1948,50.0775,50.0982,18400.0
2007-07-02 11:50:00,72.58,72.67,72.58,72.62,8900.0,50.0982,50.1603,50.0982,50.1258,8900.0
2007-07-02 12:00:00,72.62,72.66,72.51,72.52,16000.0,50.1258,50.1534,50.0499,50.0568,16000.0
2007-07-02 12:10:00,72.53,72.53,72.44,72.44,19800.0,50.0637,50.0637,50.0015,50.0015,19800.0
2007-07-02 12:20:00,72.45,72.45,72.28,72.35,28900.0,50.0084,50.0084,49.8911,49.9394,28900.0
2007-07-02 12:30:00,72.35,72.4,72.13,72.15,22900.0,49.9394,49.9739,49.7876,49.8014,22900.0
2007-07-02 12:40:00,72.14,72.19,72.01,72.15,30400.0,49.7945,49.829,49.7047,49.8014,30400.0
2007-07-02 12:50:00,72.16,72.27,72.16,72.25,8800.0,49.8083,49.8842,49.8083,49.8704,8800.0
2007-07-02 13:00:00,72.28,72.29,72.15,72.27,16500.0,49.8911,49.898,49.8014,49.8842,16500.0
2007-07-02 13:10:00,72.29,72.33,72.18,72.21,9700.0,49.898,49.9256,49.8221,49.8428,9700.0
2007-07-02 13:20:00,72.22,72.33,72.19,72.3,12900.0,49.8497,49.9256,49.829,49.9049,12900.0
2007-07-02 13:30:00,72.29,72.4,72.23,72.4,12900.0,49.898,49.9739,49.8566,49.9739,12900.0
2007-07-02 13:40:00,72.4,72.48,72.38,72.45,20600.0,49.9739,50.0292,49.9601,50.0084,20600.0
2007-07-02 13:50:00,72.44,72.5,72.43,72.46,14300.0,50.0015,50.043,49.9946,50.0153,14300.0
2007-07-02 14:00:00,72.45,72.48,72.42,72.45,16800.0,50.0084,50.0292,49.9877,50.0084,16800.0
2007-07-02 14:10:00,72.44,72.46,72.3,72.39,17900.0,50.0015,50.0153,49.9049,49.967,17900.0
2007-07-02 14:20:00,72.39,72.44,72.34,72.35,7200.0,49.967,50.0015,49.9325,49.9394,7200.0
2007-07-02 14:30:00,72.35,72.53,72.34,72.48,13500.0,49.9394,50.0637,49.9325,50.0292,13500.0
2007-07-02 14:40:00,72.49,72.5,72.29,72.35,14600.0,50.0361,50.043,49.898,49.9394,14600.0
2007-07-02 14:50:00,72.36,72.54,72.35,72.49,12300.0,49.9463,50.0706,49.9394,50.0361,12300.0
2007-07-02 15:00:00,72.53,72.53,72.38,72.39,13100.0,50.0637,50.0637,49.9601,49.967,13100.0
2007-07-02 15:10:00,72.39,72.41,72.32,72.34,9200.0,49.967,49.9808,49.9187,49.9325,9200.0
2007-07-02 15:20:00,72.34,72.34,72.26,72.32,19000.0,49.9325,49.9325,49.8773,49.9187,19000.0
2007-07-02 15:30:00,72.32,72.32,72.22,72.25,30100.0,49.9187,49.9187,49.8497,49.8704,30100.0
2007-07-02 15:40:00,72.26,72.34,72.19,72.22,51800.0,49.8773,49.9325,49.829,49.8497,51800.0
2007-07-02 15:50:00,72.21,72.31,72.13,72.31,95600.0,49.8428,49.9118,49.7876,49.9118,95600.0
2007-07-03 09:30:00,72.64,72.91,72.53,72.55,31800.0,50.1396,50.326,50.0637,50.0775,31800.0
2007-07-03 09:40:00,72.55,72.65,72.48,72.6,52800.0,50.0775,50.1465,50.0292,50.112,52800.0
2007-07-03 09:50:00,72.6,72.6,72.49,72.6,35900.0,50.112,50.112,50.0361,50.112,35900.0
2007-07-03 10:00:00,72.58,72.58,72.27,72.42,42500.0,50.0982,50.0982,49.8842,49.9877,42500.0
2007-07-03 10:10:00,72.41,72.65,72.4,72.59,34700.0,49.9808,50.1465,49.9739,50.1051,34700.0
2007-07-03 10:20:00,72.59,72.72,72.49,72.71,42000.0,50.1051,50.1948,50.0361,50.1879,42000.0
2007-07-03 10:30:00,72.72,72.73,72.53,72.57,27500.0,50.1948,50.2017,50.0637,50.0913,27500.0
2007-07-03 10:40:00,72.55,72.62,72.5,72.56,12200.0,50.0775,50.1258,50.043,50.0844,12200.0
2007-07-03 10:50:00,72.55,72.63,72.51,72.57,26300.0,50.0775,50.1327,50.0499,50.0913,26300.0
2007-07-03 11:00:00,72.57,72.59,72.48,72.53,14000.0,50.0913,50.1051,50.0292,50.0637,14000.0
2007-07-03 11:10:00,72.55,72.55,72.44,72.51,7500.0,50.0775,50.0775,50.0015,50.0499,7500.0
2007-07-03 11:20:00,72.51,72.66,72.51,72.65,6400.0,50.0499,50.1534,50.0499,50.1465,6400.0
2007-07-03 11:30:00,72.67,72.69,72.63,72.66,9800.0,50.1603,50.1741,50.1327,50.1534,9800.0
2007-07-03 11:40:00,72.66,72.78,72.66,72.78,11800.0,50.1534,50.2362,50.1534,50.2362,11800.0
2007-07-03 11:50:00,72.78,72.87,72.78,72.87,19600.0,50.2362,50.2983,50.2362,50.2983,19600.0
2007-07-03 12:00:00,72.87,72.96,72.83,72.92,19700.0,50.2983,50.3605,50.2707,50.3329,19700.0
2007-07-03 12:10:00,72.92,72.92,72.61,72.63,20800.0,50.3329,50.3329,50.1189,50.1327,20800.0
2007-07-03 12:20:00,72.63,72.64,72.45,72.48,74300.0,50.1327,50.1396,50.0084,50.0292,74300.0
2007-07-03 12:30:00,72.48,72.51,72.43,72.47,36000.0,50.0292,50.0499,49.9946,50.0222,36000.0
2007-07-03 12:40:00,72.47,72.47,72.13,72.14,46500.0,50.0222,50.0222,49.7876,49.7945,46500.0
2007-07-03 12:50:00,72.13,72.14,71.97,72.05,70400.0,49.7876,49.7945,49.6771,49.7323,70400.0
2007-07-05 09:30:00,72.04,72.44,71.55,72.13,47100.0,49.7254,50.0015,49.3872,49.7876,47100.0
2007-07-05 09:40:00,72.15,72.69,72.12,72.66,50400.0,49.8014,50.1741,49.7807,50.1534,50400.0
2007-07-05 09:50:00,72.62,72.84,72.55,72.69,54600.0,50.1258,50.2776,50.0775,50.1741,54600.0
2007-07-05 10:00:00,72.7,72.73,72.45,72.5,24200.0,50.181,50.2017,50.0084,50.043,24200.0
2007-07-05 10:10:00,72.5,72.65,72.5,72.65,34600.0,50.043,50.1465,50.043,50.1465,34600.0
2007-07-05 10:20:00,72.61,72.69,72.61,72.61,9200.0,50.1189,50.1741,50.1189,50.1189,9200.0
2007-07-05 10:30:00,72.62,73.22,72.62,73.12,44400.0,50.1258,50.5399,50.1258,50.4709,44400.0
2007-07-05 10:40:00,73.12,73.33,73.09,73.29,22900.0,50.4709,50.6159,50.4502,50.5883,22900.0
2007-07-05 10:50:00,73.24,73.35,73.13,73.33,36900.0,50.5537,50.6297,50.4778,50.6159,36900.0
2007-07-05 11:00:00,73.35,73.37,73.19,73.33,35900.0,50.6297,50.6435,50.5192,50.6159,35900.0
2007-07-05 11:10:00,73.33,73.49,73.3,73.33,25200.0,50.6159,50.7263,50.5952,50.6159,25200.0
2007-07-05 11:20:00,73.31,73.38,73.28,73.29,10300.0,50.6021,50.6504,50.5814,50.5883,10300.0
2007-07-05 11:30:00,73.3,73.35,73.2,73.34,14600.0,50.5952,50.6297,50.5261,50.6228,14600.0
2007-07-05 11:40:00,73.35,73.46,73.34,73.45,11400.0,50.6297,50.7056,50.6228,50.6987,11400.0
2007-07-05 11:50:00,73.43,73.59,73.33,73.38,44000.0,50.6849,50.7953,50.6159,50.6504,44000.0
2007-07-05 12:00:00,73.37,73.55,73.35,73.49,32100.0,50.6435,50.7677,50.6297,50.7263,32100.0
2007-07-05 12:10:00,73.47,73.8,73.4,73.69,39000.0,50.7125,50.9403,50.6642,50.8644,39000.0
2007-07-05 12:20:00,73.71,73.73,73.52,73.56,15800.0,50.8782,50.892,50.747,50.7746,15800.0
2007-07-05 12:30:00,73.56,73.56,73.34,73.39,24300.0,50.7746,50.7746,50.6228,50.6573,24300.0
2007-07-05 12:40:00,73.39,73.6,73.38,73.56,21400.0,50.6573,50.8022,50.6504,50.7746,21400.0
2007-07-05 12:50:00,73.56,73.56,73.47,73.52,11100.0,50.7746,50.7746,50.7125,50.747,11100.0
2007-07-05 13:00:00,73.52,73.56,73.48,73.55,15500.0,50.747,50.7746,50.7194,50.7677,15500.0
2007-07-05 13:10:00,73.55,73.55,73.47,73.5,14100.0,50.7677,50.7677,50.7125,50.7332,14100.0
2007-07-05 13:20:00,73.49,73.53,73.46,73.51,32700.0,50.7263,50.7539,50.7056,50.7401,32700.0
2007-07-05 13:30:00,73.51,73.54,73.49,73.5,6900.0,50.7401,50.7608,50.7263,50.7332,6900.0
2007-07-05 13:40:00,73.52,73.52,73.45,73.45,12000.0,50.747,50.747,50.6987,50.6987,12000.0
2007-07-05 13:50:00,73.46,73.46,73.32,73.35,8300.0,50.7056,50.7056,50.609,50.6297,8300.0
2007-07-05 14:00:00,73.35,73.41,73.28,73.37,11500.0,50.6297,50.6711,50.5814,50.6435,11500.0
2007-07-05 14:10:00,73.38,73.51,73.36,73.44,14500.0,50.6504,50.7401,50.6366,50.6918,14500.0
2007-07-05 14:20:00,73.43,73.47,73.38,73.39,11600.0,50.6849,50.7125,50.6504,50.6573,11600.0
2007-07-05 14:30:00,73.41,73.56,73.4,73.56,29800.0,50.6711,50.7746,50.6642,50.7746,29800.0
2007-07-05 14:40:00,73.57,73.58,73.49,73.5,21500.0,50.7815,50.7884,50.7263,50.7332,21500.0
2007-07-05 14:50:00,73.53,73.57,73.45,73.54,19400.0,50.7539,50.7815,50.6987,50.7608,19400.0
2007-07-05 15:00:00,73.55,73.55,73.43,73.44,17100.0,50.7677,50.7677,50.6849,50.6918,17100.0
2007-07-05 15:10:00,73.46,73.56,73.44,73.53,29200.0,50.7056,50.7746,50.6918,50.7539,29200.0
2007-07-05 15:20:00,73.53,73.64,73.53,73.64,39400.0,50.7539,50.8298,50.7539,50.8298,39400.0
2007-07-05 15:30:00,73.64,73.64,73.54,73.55,42400.0,50.8298,50.8298,50.7608,50.7677,42400.0
2007-07-05 15:40:00,73.56,73.65,73.53,73.65,50200.0,50.7746,50.8367,50.7539,50.8367,50200.0
2007-07-05 15:50:00,73.64,73.75,73.64,73.65,148600.0,50.8298,50.9058,50.8298,50.8367,148600.0
2007-07-06 09:30:00,73.96,74.0,73.0,73.0,33800.0,51.0507,51.0783,50.3881,50.3881,33800.0
2007-07-06 09:40:00,73.02,73.09,72.73,73.08,59900.0,50.4019,50.4502,50.2017,50.4433,59900.0
2007-07-06 09:50:00,73.1,73.1,72.76,72.9,34900.0,50.4571,50.4571,50.2224,50.3191,34900.0
2007-07-06 10:00:00,72.9,73.24,72.82,73.24,68600.0,50.3191,50.5537,50.2638,50.5537,68600.0
2007-07-06 10:10:00,73.24,73.7,73.24,73.66,43800.0,50.5537,50.8713,50.5537,50.8436,43800.0
2007-07-06 10:20:00,73.7,73.9,73.57,73.9,73500.0,50.8713,51.0093,50.7815,51.0093,73500.0
2007-07-06 10:30:00,73.91,73.97,73.85,73.94,50700.0,51.0162,51.0576,50.9748,51.0369,50700.0
2007-07-06 10:40:00,73.89,73.99,73.87,73.96,14900.0,51.0024,51.0714,50.9886,51.0507,14900.0
2007-07-06 10:50:00,73.97,74.35,73.96,74.2,41100.0,51.0576,51.3199,51.0507,51.2164,41100.0
2007-07-06 11:00:00,74.25,74.42,74.17,74.22,35200.0,51.2509,51.3682,51.1957,51.2302,35200.0
2007-07-06 11:10:00,74.22,74.27,74.12,74.16,10200.0,51.2302,51.2647,51.1612,51.1888,10200.0
2007-07-06 11:20:00,74.15,74.27,74.1,74.26,16300.0,51.1819,51.2647,51.1474,51.2578,16300.0
2007-07-06 11:30:00,74.26,74.3,74.23,74.28,24600.0,51.2578,51.2854,51.2371,51.2716,24600.0
2007-07-06 11:40:00,74.29,74.39,74.26,74.29,20600.0,51.2785,51.3475,51.2578,51.2785,20600.0
2007-07-06 11:50:00,74.27,74.4,74.27,74.36,23700.0,51.2647,51.3544,51.2647,51.3268,23700.0
2007-07-06 12:00:00,74.35,74.37,74.25,74.28,11800.0,51.3199,51.3337,51.2509,51.2716,11800.0
2007-07-06 12:10:00,74.28,74.29,74.05,74.1,29100.0,51.2716,51.2785,51.1128,51.1474,29100.0
2007-07-06 12:20:00,74.11,74.19,74.06,74.17,25000.0,51.1543,51.2095,51.1197,51.1957,25000.0
2007-07-06 12:30:00,74.16,74.21,74.1,74.1,9600.0,51.1888,51.2233,51.1474,51.1474,9600.0
2007-07-06 12:40:00,74.1,74.18,74.09,74.09,10700.0,51.1474,51.2026,51.1405,51.1405,10700.0
2007-07-06 12:50:00,74.09,74.18,74.07,74.17,7200.0,51.1405,51.2026,51.1266,51.1957,7200.0
2007-07-06 13:00:00,74.17,74.18,74.05,74.05,8200.0,51.1957,51.2026,51.1128,51.1128,8200.0
2007-07-06 13:10:00,74.06,74.2,74.05,74.09,12000.0,51.1197,51.2164,51.1128,51.1405,12000.0
2007-07-06 13:20:00,74.06,74.16,74.05,74.14,7400.0,51.1197,51.1888,51.1128,51.175,7400.0
2007-07-06 13:30:00,74.15,74.23,74.07,74.18,26200.0,51.1819,51.2371,51.1266,51.2026,26200.0
2007-07-06 13:40:00,74.19,74.23,74.1,74.12,18600.0,51.2095,51.2371,51.1474,51.1612,18600.0
2007-07-06 13:50:00,74.17,74.17,74.07,74.09,19200.0,51.1957,51.1957,51.1266,51.1405,19200.0
2007-07-06 14:00:00,74.08,74.09,73.97,74.09,13400.0,51.1335,51.1405,51.0576,51.1405,13400.0
2007-07-06 14:10:00,74.1,74.18,74.07,74.1,14600.0,51.1474,51.2026,51.1266,51.1474,14600.0
2007-07-06 14:20:00,74.08,74.09,73.97,73.97,8400.0,51.1335,51.1405,51.0576,51.0576,8400.0
2007-07-06 14:30:00,73.97,74.14,73.97,74.04,11600.0,51.0576,51.175,51.0576,51.1059,11600.0
2007-07-06 14:40:00,74.01,74.09,73.94,73.99,14600.0,51.0852,51.1405,51.0369,51.0714,14600.0
2007-07-06 14:50:00,73.95,73.99,73.93,73.95,23600.0,51.0438,51.0714,51.03,51.0438,23600.0
2007-07-06 15:00:00,73.95,74.0,73.94,74.0,28100.0,51.0438,51.0783,51.0369,51.0783,28100.0
2007-07-06 15:10:00,74.0,74.0,73.97,73.99,25800.0,51.0783,51.0783,51.0576,51.0714,25800.0
2007-07-06 15:20:00,73.98,74.16,73.97,74.12,51300.0,51.0645,51.1888,51.0576,51.1612,51300.0
2007-07-06 15:30:00,74.11,74.15,74.02,74.1,36800.0,51.1543,51.1819,51.0921,51.1474,36800.0
2007-07-06 15:40:00,74.09,74.16,74.09,74.14,36500.0,51.1405,51.1888,51.1405,51.175,36500.0
2007-07-06 15:50:00,74.15,74.15,74.04,74.09,48700.0,51.1819,51.1819,51.1059,51.1405,48700.0
2007-07-09 09:30:00,74.6,75.18,74.2,74.85,83500.0,51.4925,51.8928,51.2164,51.665,83500.0
2007-07-09 09:40:00,74.84,74.9,74.26,74.28,61000.0,51.6581,51.6996,51.2578,51.2716,61000.0
2007-07-09 09:50:00,74.29,74.62,74.28,74.61,62300.0,51.2785,51.5063,51.2716,51.4994,62300.0
2007-07-09 10:00:00,74.58,74.71,74.51,74.55,42400.0,51.4787,51.5684,51.4304,51.458,42400.0
2007-07-09 10:10:00,74.56,74.57,74.37,74.41,64100.0,51.4649,51.4718,51.3337,51.3613,64100.0
2007-07-09 10:20:00,74.41,74.5,74.05,74.08,75200.0,51.3613,51.4235,51.1128,51.1335,75200.0
2007-07-09 10:30:00,74.1,74.1,73.65,73.65,42000.0,51.1474,51.1474,50.8367,50.8367,42000.0
2007-07-09 10:40:00,73.65,73.72,73.26,73.31,54300.0,50.8367,50.8851,50.5675,50.6021,54300.0
2007-07-09 10:50:00,73.31,73.31,73.0,73.02,44200.0,50.6021,50.6021,50.3881,50.4019,44200.0
2007-07-09 11:00:00,73.06,73.28,73.06,73.22,45000.0,50.4295,50.5814,50.4295,50.5399,45000.0
2007-07-09 11:10:00,73.21,73.24,73.13,73.19,27300.0,50.533,50.5537,50.4778,50.5192,27300.0
2007-07-09 11:20:00,73.18,73.35,73.12,73.32,40900.0,50.5123,50.6297,50.4709,50.609,40900.0
2007-07-09 11:30:00,73.3,73.35,73.19,73.24,15500.0,50.5952,50.6297,50.5192,50.5537,15500.0
2007-07-09 11:40:00,73.26,73.4,73.25,73.3,28000.0,50.5675,50.6642,50.5606,50.5952,28000.0
2007-07-09 11:50:00,73.29,73.3,73.19,73.3,16600.0,50.5883,50.5952,50.5192,50.5952,16600.0
2007-07-09 12:00:00,73.3,73.36,73.26,73.29,37700.0,50.5952,50.6366,50.5675,50.5883,37700.0
2007-07-09 12:10:00,73.31,73.43,73.26,73.41,26900.0,50.6021,50.6849,50.5675,50.6711,26900.0
2007-07-09 12:20:00,73.43,73.43,73.37,73.42,14100.0,50.6849,50.6849,50.6435,50.678,14100.0
2007-07-09 12:30:00,73.45,73.69,73.45,73.58,23200.0,50.6987,50.8644,50.6987,50.7884,23200.0
2007-07-09 12:40:00,73.56,73.63,73.55,73.59,15500.0,50.7746,50.8229,50.7677,50.7953,15500.0
2007-07-09 12:50:00,73.6,73.72,73.51,73.54,24300.0,50.8022,50.8851,50.7401,50.7608,24300.0
2007-07-09 13:00:00,73.55,73.59,73.51,73.57,11800.0,50.7677,50.7953,50.7401,50.7815,11800.0
2007-07-09 13:10:00,73.59,73.63,73.48,73.5,17600.0,50.7953,50.8229,50.7194,50.7332,17600.0
2007-07-09 13:20:00,73.49,73.55,73.45,73.51,23700.0,50.7263,50.7677,50.6987,50.7401,23700.0
2007-07-09 13:30:00,73.51,73.53,73.46,73.51,15100.0,50.7401,50.7539,50.7056,50.7401,15100.0
2007-07-09 13:40:00,73.51,73.53,73.45,73.48,8200.0,50.7401,50.7539,50.6987,50.7194,8200.0
2007-07-09 13:50:00,73.46,73.54,73.44,73.54,14000.0,50.7056,50.7608,50.6918,50.7608,14000.0
2007-07-09 14:00:00,73.54,73.54,73.31,73.43,21800.0,50.7608,50.7608,50.6021,50.6849,21800.0
2007-07-09 14:10:00,73.42,73.44,73.31,73.32,38200.0,50.678,50.6918,50.6021,50.609,38200.0
2007-07-09 14:20:00,73.36,73.37,73.28,73.32,13600.0,50.6366,50.6435,50.5814,50.609,13600.0
2007-07-09 14:30:00,73.3,73.35,73.25,73.3,17900.0,50.5952,50.6297,50.5606,50.5952,17900.0
2007-07-09 14:40:00,73.3,73.42,73.3,73.33,18600.0,50.5952,50.678,50.5952,50.6159,18600.0
2007-07-09 14:50:00,73.37,73.46,73.36,73.43,14100.0,50.6435,50.7056,50.6366,50.6849,14100.0
2007-07-09 15:00:00,73.43,73.47,73.41,73.45,19200.0,50.6849,50.7125,50.6711,50.6987,19200.0
2007-07-09 15:10:00,73.44,73.44,73.33,73.38,19700.0,50.6918,50.6918,50.6159,50.6504,19700.0
2007-07-09 15:20:00,73.38,73.4,73.31,73.35,20900.0,50.6504,50.6642,50.6021,50.6297,20900.0
2007-07-09 15:30:00,73.34,73.36,73.25,73.26,71800.0,50.6228,50.6366,50.5606,50.5675,71800.0
2007-07-09 15:40:00,73.26,73.26,73.07,73.13,73400.0,50.5675,50.5675,50.4364,50.4778,73400.0
2007-07-09 15:50:00,73.13,73.17,73.0,73.08,103400.0,50.4778,50.5054,50.3881,50.4433,103400.0
2007-07-10 09:30:00,72.0,72.17,71.55,71.7,180200.0,49.6978,49.8152,49.3872,49.4908,180200.0
2007-07-10 09:40:00,71.66,71.67,71.1,71.1,117900.0,49.4631,49.4701,49.0766,49.0766,117900.0
2007-07-10 09:50:00,71.11,71.35,71.08,71.22,84800.0,49.0835,49.2492,49.0628,49.1594,84800.0
2007-07-10 10:00:00,71.22,71.24,70.29,70.58,241000.0,49.1594,49.1732,48.5175,48.7177,241000.0
2007-07-10 10:10:00,70.59,71.04,70.58,70.94,160200.0,48.7246,49.0352,48.7177,48.9662,160200.0
2007-07-10 10:20:00,70.94,70.94,70.75,70.85,83700.0,48.9662,48.9662,48.835,48.904,83700.0
2007-07-10 10:30:00,70.87,70.88,70.28,70.33,132600.0,48.9179,48.9248,48.5106,48.5451,132600.0
2007-07-10 10:40:00,70.32,70.33,69.53,69.62,186700.0,48.5382,48.5451,47.9929,48.055,186700.0
2007-07-10 10:50:00,69.62,69.9,69.55,69.65,132500.0,48.055,48.2483,48.0067,48.0758,132500.0
2007-07-10 11:00:00,69.67,70.17,69.63,70.14,98900.0,48.0896,48.4347,48.0619,48.414,98900.0
2007-07-10 11:10:00,70.16,70.22,69.94,70.1,93300.0,48.4278,48.4692,48.2759,48.3864,93300.0
2007-07-10 11:20:00,70.13,70.13,69.69,69.79,152200.0,48.4071,48.4071,48.1034,48.1724,152200.0
2007-07-10 11:30:00,69.81,69.94,69.75,69.77,80700.0,48.1862,48.2759,48.1448,48.1586,80700.0
2007-07-10 11:40:00,69.78,69.87,69.63,69.66,63100.0,48.1655,48.2276,48.0619,48.0827,63100.0
2007-07-10 11:50:00,69.66,69.82,69.63,69.81,79000.0,48.0827,48.1931,48.0619,48.1862,79000.0
2007-07-10 12:00:00,69.81,69.9,69.75,69.79,44100.0,48.1862,48.2483,48.1448,48.1724,44100.0
2007-07-10 12:10:00,69.79,70.12,69.79,69.96,113500.0,48.1724,48.4002,48.1724,48.2897,113500.0
2007-07-10 12:20:00,69.95,70.12,69.94,69.96,75000.0,48.2828,48.4002,48.2759,48.2897,75000.0
2007-07-10 12:30:00,69.96,70.19,69.95,70.04,59300.0,48.2897,48.4485,48.2828,48.3449,59300.0
2007-07-10 12:40:00,70.05,70.1,69.8,69.85,72000.0,48.3519,48.3864,48.1793,48.2138,72000.0
2007-07-10 12:50:00,69.85,70.05,69.83,69.98,34800.0,48.2138,48.3519,48.2,48.3035,34800.0
2007-07-10 13:00:00,70.0,70.09,69.91,69.93,60900.0,48.3173,48.3795,48.2552,48.269,60900.0
2007-07-10 13:10:00,69.93,70.1,69.8,69.89,42100.0,48.269,48.3864,48.1793,48.2414,42100.0
2007-07-10 13:20:00,69.87,69.89,69.7,69.76,66200.0,48.2276,48.2414,48.1103,48.1517,66200.0
2007-07-10 13:30:00,69.78,69.88,69.75,69.79,56700.0,48.1655,48.2345,48.1448,48.1724,56700.0
2007-07-10 13:40:00,69.78,69.88,69.68,69.75,86000.0,48.1655,48.2345,48.0965,48.1448,86000.0
2007-07-10 13:50:00,69.76,69.79,69.56,69.58,112700.0,48.1517,48.1724,48.0136,48.0274,112700.0
2007-07-10 14:00:00,69.56,69.7,69.47,69.6,118100.0,48.0136,48.1103,47.9515,48.0412,118100.0
2007-07-10 14:10:00,69.54,69.6,69.26,69.44,106600.0,47.9998,48.0412,47.8066,47.9308,106600.0
2007-07-10 14:20:00,69.46,69.51,69.27,69.45,86500.0,47.9446,47.9791,47.8135,47.9377,86500.0
2007-07-10 14:30:00,69.45,69.57,69.4,69.43,56300.0,47.9377,48.0205,47.9032,47.9239,56300.0
2007-07-10 14:40:00,69.44,69.61,69.39,69.56,64200.0,47.9308,48.0481,47.8963,48.0136,64200.0
2007-07-10 14:50:00,69.57,69.75,69.55,69.69,89000.0,48.0205,48.1448,48.0067,48.1034,89000.0
2007-07-10 15:00:00,69.68,69.8,69.35,69.47,97400.0,48.0965,48.1793,47.8687,47.9515,97400.0
2007-07-10 15:10:00,69.47,69.49,69.26,69.3,107600.0,47.9515,47.9653,47.8066,47.8342,107600.0
2007-07-10 15:20:00,69.29,69.4,69.23,69.28,133000.0,47.8273,47.9032,47.7858,47.8204,133000.0
2007-07-10 15:30:00,69.28,69.28,69.06,69.1,147200.0,47.8204,47.8204,47.6685,47.6961,147200.0
2007-07-10 15:40:00,69.09,69.12,68.79,69.0,224200.0,47.6892,47.7099,47.4821,47.6271,224200.0
2007-07-10 15:50:00,69.0,69.1,68.97,69.0,237100.0,47.6271,47.6961,47.6064,47.6271,237100.0
2007-07-11 09:30:00,70.13,70.23,69.51,69.75,164400.0,48.4071,48.4761,47.9791,48.1448,164400.0
2007-07-11 09:40:00,69.79,70.25,69.59,70.15,142400.0,48.1724,48.4899,48.0343,48.4209,142400.0
2007-07-11 09:50:00,70.15,70.19,69.45,69.64,102600.0,48.4209,48.4485,47.9377,48.0688,102600.0
2007-07-11 10:00:00,69.64,69.74,69.21,69.31,81800.0,48.0688,48.1379,47.772,47.8411,81800.0
2007-07-11 10:10:00,69.31,69.34,69.11,69.3,87200.0,47.8411,47.8618,47.703,47.8342,87200.0
2007-07-11 10:20:00,69.29,69.29,69.05,69.26,70100.0,47.8273,47.8273,47.6616,47.8066,70100.0
2007-07-11 10:30:00,69.28,69.3,69.0,69.03,55500.0,47.8204,47.8342,47.6271,47.6478,55500.0
2007-07-11 10:40:00,69.0,69.17,69.0,69.04,43600.0,47.6271,47.7444,47.6271,47.6547,43600.0
2007-07-11 10:50:00,69.08,69.5,69.05,69.5,44600.0,47.6823,47.9722,47.6616,47.9722,44600.0
2007-07-11 11:00:00,69.46,69.74,69.4,69.53,66400.0,47.9446,48.1379,47.9032,47.9929,66400.0
2007-07-11 11:10:00,69.54,69.68,69.54,69.65,36100.0,47.9998,48.0965,47.9998,48.0758,36100.0
2007-07-11 11:20:00,69.65,69.88,69.6,69.64,48500.0,48.0758,48.2345,48.0412,48.0688,48500.0
2007-07-11 11:30:00,69.59,69.65,69.53,69.64,36700.0,48.0343,48.0758,47.9929,48.0688,36700.0
2007-07-11 11:40:00,69.64,69.75,69.53,69.53,79400.0,48.0688,48.1448,47.9929,47.9929,79400.0
2007-07-11 11:50:00,69.53,69.55,69.46,69.54,34600.0,47.9929,48.0067,47.9446,47.9998,34600.0
2007-07-11 12:00:00,69.54,69.68,69.5,69.59,43300.0,47.9998,48.0965,47.9722,48.0343,43300.0
2007-07-11 12:10:00,69.58,69.61,69.25,69.29,100900.0,48.0274,48.0481,47.7997,47.8273,100900.0
2007-07-11 12:20:00,69.3,69.37,69.27,69.31,13000.0,47.8342,47.8825,47.8135,47.8411,13000.0
2007-07-11 12:30:00,69.31,69.32,69.12,69.16,37100.0,47.8411,47.848,47.7099,47.7375,37100.0
2007-07-11 12:40:00,69.17,69.2,69.0,69.04,32400.0,47.7444,47.7651,47.6271,47.6547,32400.0
2007-07-11 12:50:00,69.05,69.08,68.91,69.08,28400.0,47.6616,47.6823,47.565,47.6823,28400.0
2007-07-11 13:00:00,69.1,69.22,69.08,69.08,16000.0,47.6961,47.7789,47.6823,47.6823,16000.0
2007-07-11 13:10:00,69.09,69.1,68.95,69.06,30700.0,47.6892,47.6961,47.5926,47.6685,30700.0
2007-07-11 13:20:00,69.07,69.14,68.97,69.09,30800.0,47.6754,47.7237,47.6064,47.6892,30800.0
2007-07-11 13:30:00,69.09,69.25,69.07,69.22,47900.0,47.6892,47.7997,47.6754,47.7789,47900.0
2007-07-11 13:40:00,69.23,69.3,69.14,69.24,38300.0,47.7858,47.8342,47.7237,47.7927,38300.0
2007-07-11 13:50:00,69.26,69.26,68.99,69.02,25400.0,47.8066,47.8066,47.6202,47.6409,25400.0
2007-07-11 14:00:00,69.03,69.05,68.89,68.96,86200.0,47.6478,47.6616,47.5512,47.5995,86200.0
2007-07-11 14:10:00,68.96,69.15,68.96,69.15,21100.0,47.5995,47.7306,47.5995,47.7306,21100.0
2007-07-11 14:20:00,69.15,69.26,69.11,69.25,29500.0,47.7306,47.8066,47.703,47.7997,29500.0
2007-07-11 14:30:00,69.25,69.38,69.13,69.3,45400.0,47.7997,47.8894,47.7168,47.8342,45400.0
2007-07-11 14:40:00,69.33,69.34,69.18,69.23,33500.0,47.8549,47.8618,47.7513,47.7858,33500.0
2007-07-11 14:50:00,69.22,69.22,69.03,69.11,30900.0,47.7789,47.7789,47.6478,47.703,30900.0
2007-07-11 15:00:00,69.1,69.25,69.05,69.21,47800.0,47.6961,47.7997,47.6616,47.772,47800.0
2007-07-11 15:10:00,69.21,69.28,69.16,69.25,46600.0,47.772,47.8204,47.7375,47.7997,46600.0
2007-07-11 15:20:00,69.25,69.26,69.1,69.21,30200.0,47.7997,47.8066,47.6961,47.772,30200.0
2007-07-11 15:30:00,69.21,69.3,69.15,69.17,50100.0,47.772,47.8342,47.7306,47.7444,50100.0
2007-07-11 15:40:00,69.16,69.25,69.09,69.14,66900.0,47.7375,47.7997,47.6892,47.7237,66900.0
2007-07-11 15:50:00,69.13,69.34,69.06,69.34,130000.0,47.7168,47.8618,47.6685,47.8618,130000.0
2007-07-12 09:30:00,74.7,75.72,74.44,74.73,688800.0,51.5615,52.2656,51.382,51.5822,688800.0
2007-07-12 09:40:00,74.73,75.0,74.3,74.47,259000.0,51.5822,51.7686,51.2854,51.4027,259000.0
2007-07-12 09:50:00,74.47,75.25,74.09,74.8,482800.0,51.4027,51.9411,51.1405,51.6305,482800.0
2007-07-12 10:00:00,74.83,75.0,74.55,74.66,196900.0,51.6512,51.7686,51.458,51.5339,196900.0
2007-07-12 10:10:00,74.66,74.68,74.0,74.0,214200.0,51.5339,51.5477,51.0783,51.0783,214200.0
2007-07-12 10:20:00,74.0,74.16,73.56,74.01,112300.0,51.0783,51.1888,50.7746,51.0852,112300.0
2007-07-12 10:30:00,74.01,74.4,74.01,74.2,106300.0,51.0852,51.3544,51.0852,51.2164,106300.0
2007-07-12 10:40:00,74.2,74.72,74.2,74.6,114800.0,51.2164,51.5753,51.2164,51.4925,114800.0
2007-07-12 10:50:00,74.59,74.72,74.45,74.46,61400.0,51.4856,51.5753,51.3889,51.3958,61400.0
2007-07-12 11:00:00,74.51,74.75,74.4,74.7,87200.0,51.4304,51.596,51.3544,51.5615,87200.0
2007-07-12 11:10:00,74.66,74.7,74.5,74.56,56300.0,51.5339,51.5615,51.4235,51.4649,56300.0
2007-07-12 11:20:00,74.55,74.65,74.45,74.54,55500.0,51.458,51.527,51.3889,51.4511,55500.0
2007-07-12 11:30:00,74.51,74.65,74.45,74.6,40200.0,51.4304,51.527,51.3889,51.4925,40200.0
2007-07-12 11:40:00,74.62,74.75,74.53,74.69,69000.0,51.5063,51.596,51.4442,51.5546,69000.0
2007-07-12 11:50:00,74.67,74.79,74.45,74.75,88000.0,51.5408,51.6236,51.3889,51.596,88000.0
2007-07-12 12:00:00,74.75,74.86,74.67,74.71,66300.0,51.596,51.6719,51.5408,51.5684,66300.0
2007-07-12 12:10:00,74.73,74.76,74.62,74.66,23700.0,51.5822,51.6029,51.5063,51.5339,23700.0
2007-07-12 12:20:00,74.66,74.76,74.55,74.73,44100.0,51.5339,51.6029,51.458,51.5822,44100.0
2007-07-12 12:30:00,74.73,74.9,74.72,74.79,82800.0,51.5822,51.6996,51.5753,51.6236,82800.0
2007-07-12 12:40:00,74.8,75.12,74.72,74.77,134000.0,51.6305,51.8514,51.5753,51.6098,134000.0
2007-07-12 12:50:00,74.76,75.05,74.76,75.0,91800.0,51.6029,51.8031,51.6029,51.7686,91800.0
2007-07-12 13:00:00,75.0,75.0,74.81,74.88,61400.0,51.7686,51.7686,51.6374,51.6857,61400.0
2007-07-12 13:10:00,74.87,74.9,74.65,74.71,42500.0,51.6788,51.6996,51.527,51.5684,42500.0
2007-07-12 13:20:00,74.66,74.99,74.66,74.94,30000.0,51.5339,51.7617,51.5339,51.7272,30000.0
2007-07-12 13:30:00,74.93,74.93,74.75,74.77,26300.0,51.7203,51.7203,51.596,51.6098,26300.0
2007-07-12 13:40:00,74.79,75.0,74.58,74.69,82700.0,51.6236,51.7686,51.4787,51.5546,82700.0
2007-07-12 13:50:00,74.7,75.0,74.7,74.96,68600.0,51.5615,51.7686,51.5615,51.741,68600.0
2007-07-12 14:00:00,74.95,74.97,74.78,74.79,96900.0,51.7341,51.7479,51.6167,51.6236,96900.0
2007-07-12 14:10:00,74.8,74.94,74.79,74.88,60900.0,51.6305,51.7272,51.6236,51.6857,60900.0
2007-07-12 14:20:00,74.88,74.91,74.81,74.84,51300.0,51.6857,51.7065,51.6374,51.6581,51300.0
2007-07-12 14:30:00,74.85,74.93,74.78,74.81,60000.0,51.665,51.7203,51.6167,51.6374,60000.0
2007-07-12 14:40:00,74.78,74.89,74.76,74.8,78300.0,51.6167,51.6926,51.6029,51.6305,78300.0
2007-07-12 14:50:00,74.8,74.85,74.72,74.81,62100.0,51.6305,51.665,51.5753,51.6374,62100.0
2007-07-12 15:00:00,74.81,74.87,74.78,74.82,62000.0,51.6374,51.6788,51.6167,51.6443,62000.0
2007-07-12 15:10:00,74.81,74.94,74.8,74.88,89700.0,51.6374,51.7272,51.6305,51.6857,89700.0
2007-07-12 15:20:00,74.89,74.9,74.78,74.8,91000.0,51.6926,51.6996,51.6167,51.6305,91000.0
2007-07-12 15:30:00,74.81,74.93,74.8,74.91,84300.0,51.6374,51.7203,51.6305,51.7065,84300.0
2007-07-12 15:40:00,74.92,75.15,74.92,75.08,209000.0,51.7134,51.8721,51.7134,51.8238,209000.0
2007-07-12 15:50:00,75.08,75.19,75.01,75.16,328700.0,51.8238,51.8997,51.7755,51.879,328700.0
2007-07-13 09:30:00,74.26,74.75,74.07,74.38,118300.0,51.2578,51.596,51.1266,51.3406,118300.0
2007-07-13 09:40:00,74.36,74.91,74.2,74.68,116600.0,51.3268,51.7065,51.2164,51.5477,116600.0
2007-07-13 09:50:00,74.67,74.67,73.95,73.99,88600.0,51.5408,51.5408,51.0438,51.0714,88600.0
2007-07-13 10:00:00,73.99,74.19,73.78,73.83,125000.0,51.0714,51.2095,50.9265,50.961,125000.0
2007-07-13 10:10:00,73.86,74.05,73.65,74.05,84100.0,50.9817,51.1128,50.8367,51.1128,84100.0
2007-07-13 10:20:00,74.04,74.25,73.94,74.09,97900.0,51.1059,51.2509,51.0369,51.1405,97900.0
2007-07-13 10:30:00,74.08,74.51,74.06,74.38,52300.0,51.1335,51.4304,51.1197,51.3406,52300.0
2007-07-13 10:40:00,74.39,74.5,74.31,74.46,40200.0,51.3475,51.4235,51.2923,51.3958,40200.0
2007-07-13 10:50:00,74.46,74.46,74.14,74.31,30100.0,51.3958,51.3958,51.175,51.2923,30100.0
2007-07-13 11:00:00,74.31,74.37,74.18,74.36,43400.0,51.2923,51.3337,51.2026,51.3268,43400.0
2007-07-13 11:10:00,74.34,74.36,74.12,74.13,41900.0,51.313,51.3268,51.1612,51.1681,41900.0
2007-07-13 11:20:00,74.11,74.13,74.02,74.09,60900.0,51.1543,51.1681,51.0921,51.1405,60900.0
2007-07-13 11:30:00,74.09,74.13,73.88,74.01,44400.0,51.1405,51.1681,50.9955,51.0852,44400.0
2007-07-13 11:40:00,74.01,74.09,73.85,73.9,28800.0,51.0852,51.1405,50.9748,51.0093,28800.0
2007-07-13 11:50:00,73.88,73.91,73.65,73.66,35700.0,50.9955,51.0162,50.8367,50.8436,35700.0
2007-07-13 12:00:00,73.68,73.75,73.65,73.7,51800.0,50.8574,50.9058,50.8367,50.8713,51800.0
2007-07-13 12:10:00,73.69,73.83,73.58,73.59,38300.0,50.8644,50.961,50.7884,50.7953,38300.0
2007-07-13 12:20:00,73.59,73.73,73.57,73.71,39600.0,50.7953,50.892,50.7815,50.8782,39600.0
2007-07-13 12:30:00,73.72,73.75,73.68,73.73,22200.0,50.8851,50.9058,50.8574,50.892,22200.0
2007-07-13 12:40:00,73.72,73.77,73.71,73.77,30100.0,50.8851,50.9196,50.8782,50.9196,30100.0
2007-07-13 12:50:00,73.77,73.9,73.74,73.77,23700.0,50.9196,51.0093,50.8989,50.9196,23700.0
2007-07-13 13:00:00,73.75,73.8,73.7,73.75,30400.0,50.9058,50.9403,50.8713,50.9058,30400.0
2007-07-13 13:10:00,73.74,73.75,73.6,73.71,37600.0,50.8989,50.9058,50.8022,50.8782,37600.0
2007-07-13 13:20:00,73.72,73.73,73.62,73.66,24700.0,50.8851,50.892,50.816,50.8436,24700.0
2007-07-13 13:30:00,73.65,73.76,73.63,73.76,28700.0,50.8367,50.9127,50.8229,50.9127,28700.0
2007-07-13 13:40:00,73.75,73.98,73.73,73.97,29300.0,50.9058,51.0645,50.892,51.0576,29300.0
2007-07-13 13:50:00,73.99,74.05,73.96,74.02,15100.0,51.0714,51.1128,51.0507,51.0921,15100.0
2007-07-13 14:00:00,74.02,74.05,74.01,74.05,22100.0,51.0921,51.1128,51.0852,51.1128,22100.0
2007-07-13 14:10:00,74.03,74.18,73.99,74.04,26600.0,51.099,51.2026,51.0714,51.1059,26600.0
2007-07-13 14:20:00,74.04,74.2,73.76,74.2,39100.0,51.1059,51.2164,50.9127,51.2164,39100.0
2007-07-13 14:30:00,74.17,74.17,74.09,74.12,44500.0,51.1957,51.1957,51.1405,51.1612,44500.0
2007-07-13 14:40:00,74.11,74.19,74.11,74.16,32200.0,51.1543,51.2095,51.1543,51.1888,32200.0
2007-07-13 14:50:00,74.15,74.25,74.1,74.19,62700.0,51.1819,51.2509,51.1474,51.2095,62700.0
2007-07-13 15:00:00,74.18,74.18,74.02,74.05,41000.0,51.2026,51.2026,51.0921,51.1128,41000.0
2007-07-13 15:10:00,74.05,74.15,74.03,74.05,47400.0,51.1128,51.1819,51.099,51.1128,47400.0
2007-07-13 15:20:00,74.05,74.14,74.04,74.14,39600.0,51.1128,51.175,51.1059,51.175,39600.0
2007-07-13 15:30:00,74.15,74.2,74.08,74.2,39700.0,51.1819,51.2164,51.1335,51.2164,39700.0
2007-07-13 15:40:00,74.19,74.35,74.19,74.26,47400.0,51.2095,51.3199,51.2095,51.2578,47400.0
2007-07-13 15:50:00,74.26,74.37,74.24,74.26,80900.0,51.2578,51.3337,51.244,51.2578,80900.0
2007-07-16 09:30:00,74.03,74.24,73.95,74.21,34600.0,51.099,51.244,51.0438,51.2233,34600.0
2007-07-16 09:40:00,74.22,74.75,74.22,74.66,68000.0,51.2302,51.596,51.2302,51.5339,68000.0
2007-07-16 09:50:00,74.65,74.7,74.25,74.25,52900.0,51.527,51.5615,51.2509,51.2509,52900.0
2007-07-16 10:00:00,74.25,74.26,74.14,74.19,36300.0,51.2509,51.2578,51.175,51.2095,36300.0
2007-07-16 10:10:00,74.2,74.25,74.09,74.21,25900.0,51.2164,51.2509,51.1405,51.2233,25900.0
2007-07-16 10:20:00,74.21,74.21,74.11,74.16,18500.0,51.2233,51.2233,51.1543,51.1888,18500.0
2007-07-16 10:30:00,74.15,74.32,74.13,74.32,26900.0,51.1819,51.2992,51.1681,51.2992,26900.0
2007-07-16 10:40:00,74.31,74.45,74.31,74.35,28200.0,51.2923,51.3889,51.2923,51.3199,28200.0
2007-07-16 10:50:00,74.32,74.41,74.31,74.41,26700.0,51.2992,51.3613,51.2923,51.3613,26700.0
2007-07-16 11:00:00,74.39,74.45,74.3,74.42,21100.0,51.3475,51.3889,51.2854,51.3682,21100.0
2007-07-16 11:10:00,74.42,74.69,74.39,74.63,36600.0,51.3682,51.5546,51.3475,51.5132,36600.0
2007-07-16 11:20:00,74.66,74.66,74.37,74.4,23300.0,51.5339,51.5339,51.3337,51.3544,23300.0
2007-07-16 11:30:00,74.37,74.49,74.34,74.4,38800.0,51.3337,51.4165,51.313,51.3544,38800.0
2007-07-16 11:40:00,74.37,74.4,74.34,74.34,21300.0,51.3337,51.3544,51.313,51.313,21300.0
2007-07-16 11:50:00,74.33,74.36,74.15,74.2,50700.0,51.3061,51.3268,51.1819,51.2164,50700.0
2007-07-16 12:00:00,74.17,74.35,74.11,74.17,68700.0,51.1957,51.3199,51.1543,51.1957,68700.0
2007-07-16 12:10:00,74.15,74.22,74.1,74.14,28300.0,51.1819,51.2302,51.1474,51.175,28300.0
2007-07-16 12:20:00,74.13,74.16,73.87,73.87,38100.0,51.1681,51.1888,50.9886,50.9886,38100.0
2007-07-16 12:30:00,73.89,73.99,73.67,73.74,55700.0,51.0024,51.0714,50.8505,50.8989,55700.0
2007-07-16 12:40:00,73.74,73.79,73.55,73.6,47400.0,50.8989,50.9334,50.7677,50.8022,47400.0
2007-07-16 12:50:00,73.6,73.66,73.4,73.45,54200.0,50.8022,50.8436,50.6642,50.6987,54200.0
2007-07-16 13:00:00,73.43,73.57,73.35,73.35,39200.0,50.6849,50.7815,50.6297,50.6297,39200.0
2007-07-16 13:10:00,73.32,73.34,73.23,73.34,43600.0,50.609,50.6228,50.5468,50.6228,43600.0
2007-07-16 13:20:00,73.32,73.33,73.15,73.19,31000.0,50.609,50.6159,50.4916,50.5192,31000.0
2007-07-16 13:30:00,73.19,73.26,73.1,73.12,49100.0,50.5192,50.5675,50.4571,50.4709,49100.0
2007-07-16 13:40:00,73.12,73.25,73.1,73.23,12500.0,50.4709,50.5606,50.4571,50.5468,12500.0
2007-07-16 13:50:00,73.23,73.24,72.98,73.03,28700.0,50.5468,50.5537,50.3743,50.4088,28700.0
2007-07-16 14:00:00,73.03,73.16,73.03,73.15,19800.0,50.4088,50.4985,50.4088,50.4916,19800.0
2007-07-16 14:10:00,73.12,73.16,73.0,73.03,33200.0,50.4709,50.4985,50.3881,50.4088,33200.0
2007-07-16 14:20:00,73.02,73.22,73.01,73.19,41100.0,50.4019,50.5399,50.395,50.5192,41100.0
2007-07-16 14:30:00,73.19,73.19,73.04,73.04,33300.0,50.5192,50.5192,50.4157,50.4157,33300.0
2007-07-16 14:40:00,73.08,73.18,73.04,73.1,21700.0,50.4433,50.5123,50.4157,50.4571,21700.0
2007-07-16 14:50:00,73.09,73.18,73.05,73.18,24000.0,50.4502,50.5123,50.4226,50.5123,24000.0
2007-07-16 15:00:00,73.16,73.17,73.07,73.11,23000.0,50.4985,50.5054,50.4364,50.464,23000.0
2007-07-16 15:10:00,73.12,73.22,73.11,73.22,22900.0,50.4709,50.5399,50.464,50.5399,22900.0
2007-07-16 15:20:00,73.22,73.25,73.02,73.02,59500.0,50.5399,50.5606,50.4019,50.4019,59500.0
2007-07-16 15:30:00,73.05,73.11,72.96,73.11,88800.0,50.4226,50.464,50.3605,50.464,88800.0
2007-07-16 15:40:00,73.11,73.15,72.99,73.12,79100.0,50.464,50.4916,50.3812,50.4709,79100.0
2007-07-16 15:50:00,73.12,73.28,73.08,73.16,99200.0,50.4709,50.5814,50.4433,50.4985,99200.0
2007-07-17 09:30:00,73.4,73.41,73.0,73.08,42400.0,50.6642,50.6711,50.3881,50.4433,42400.0
2007-07-17 09:40:00,73.15,73.38,73.08,73.28,67600.0,50.4916,50.6504,50.4433,50.5814,67600.0
2007-07-17 09:50:00,73.28,73.38,73.17,73.38,37700.0,50.5814,50.6504,50.5054,50.6504,37700.0
2007-07-17 10:00:00,73.34,73.4,73.22,73.25,44000.0,50.6228,50.6642,50.5399,50.5606,44000.0
2007-07-17 10:10:00,73.24,73.4,73.17,73.4,45100.0,50.5537,50.6642,50.5054,50.6642,45100.0
2007-07-17 10:20:00,73.36,73.55,73.3,73.42,96400.0,50.6366,50.7677,50.5952,50.678,96400.0
2007-07-17 10:30:00,73.42,73.75,73.39,73.71,63300.0,50.678,50.9058,50.6573,50.8782,63300.0
2007-07-17 10:40:00,73.71,73.88,73.67,73.67,44400.0,50.8782,50.9955,50.8505,50.8505,44400.0
2007-07-17 10:50:00,73.65,73.7,73.48,73.48,39700.0,50.8367,50.8713,50.7194,50.7194,39700.0
2007-07-17 11:00:00,73.49,73.58,73.43,73.57,32300.0,50.7263,50.7884,50.6849,50.7815,32300.0
2007-07-17 11:10:00,73.58,73.58,73.44,73.52,41500.0,50.7884,50.7884,50.6918,50.747,41500.0
2007-07-17 11:20:00,73.5,74.5,73.39,73.46,131500.0,50.7332,51.4235,50.6573,50.7056,131500.0
2007-07-17 11:30:00,73.45,73.5,73.32,73.35,23800.0,50.6987,50.7332,50.609,50.6297,23800.0
2007-07-17 11:40:00,73.33,73.39,73.3,73.34,17900.0,50.6159,50.6573,50.5952,50.6228,17900.0
2007-07-17 11:50:00,73.34,73.5,73.34,73.48,18300.0,50.6228,50.7332,50.6228,50.7194,18300.0
2007-07-17 12:00:00,73.47,73.47,73.22,73.29,12900.0,50.7125,50.7125,50.5399,50.5883,12900.0
2007-07-17 12:10:00,73.28,73.3,73.1,73.1,20700.0,50.5814,50.5952,50.4571,50.4571,20700.0
2007-07-17 12:20:00,73.1,73.1,72.78,72.79,28300.0,50.4571,50.4571,50.2362,50.2431,28300.0
2007-07-17 12:30:00,72.78,72.8,72.61,72.71,25200.0,50.2362,50.25,50.1189,50.1879,25200.0
2007-07-17 12:40:00,72.7,72.9,72.7,72.83,8900.0,50.181,50.3191,50.181,50.2707,8900.0
2007-07-17 12:50:00,72.86,72.91,72.76,72.91,8900.0,50.2914,50.326,50.2224,50.326,8900.0
2007-07-17 13:00:00,72.9,73.06,72.79,73.0,22500.0,50.3191,50.4295,50.2431,50.3881,22500.0
2007-07-17 13:10:00,72.99,73.05,72.98,72.99,6800.0,50.3812,50.4226,50.3743,50.3812,6800.0
2007-07-17 13:20:00,72.99,73.03,72.96,73.0,12100.0,50.3812,50.4088,50.3605,50.3881,12100.0
2007-07-17 13:30:00,73.01,73.2,72.97,73.18,12900.0,50.395,50.5261,50.3674,50.5123,12900.0
2007-07-17 13:40:00,73.17,73.18,73.01,73.04,9300.0,50.5054,50.5123,50.395,50.4157,9300.0
2007-07-17 13:50:00,73.04,73.16,72.92,72.92,17500.0,50.4157,50.4985,50.3329,50.3329,17500.0
2007-07-17 14:00:00,72.94,73.05,72.87,72.98,22700.0,50.3467,50.4226,50.2983,50.3743,22700.0
2007-07-17 14:10:00,72.98,73.16,72.94,73.16,25600.0,50.3743,50.4985,50.3467,50.4985,25600.0
2007-07-17 14:20:00,73.16,73.3,73.1,73.26,16300.0,50.4985,50.5952,50.4571,50.5675,16300.0
2007-07-17 14:30:00,73.26,73.29,73.17,73.21,86500.0,50.5675,50.5883,50.5054,50.533,86500.0
2007-07-17 14:40:00,73.22,73.27,73.19,73.24,28800.0,50.5399,50.5744,50.5192,50.5537,28800.0
2007-07-17 14:50:00,73.27,73.34,73.25,73.31,14700.0,50.5744,50.6228,50.5606,50.6021,14700.0
2007-07-17 15:00:00,73.29,73.31,73.25,73.25,34500.0,50.5883,50.6021,50.5606,50.5606,34500.0
2007-07-17 15:10:00,73.25,73.29,73.24,73.26,26800.0,50.5606,50.5883,50.5537,50.5675,26800.0
2007-07-17 15:20:00,73.25,73.27,73.15,73.16,37300.0,50.5606,50.5744,50.4916,50.4985,37300.0
2007-07-17 15:30:00,73.16,73.29,73.14,73.25,47100.0,50.4985,50.5883,50.4847,50.5606,47100.0
2007-07-17 15:40:00,73.26,73.33,73.23,73.31,50100.0,50.5675,50.6159,50.5468,50.6021,50100.0
2007-07-17 15:50:00,73.31,73.31,73.21,73.27,74000.0,50.6021,50.6021,50.533,50.5744,74000.0
2007-07-18 09:30:00,73.0,73.56,72.9,73.35,33000.0,50.3881,50.7746,50.3191,50.6297,33000.0
2007-07-18 09:40:00,73.35,73.53,73.05,73.36,30500.0,50.6297,50.7539,50.4226,50.6366,30500.0
2007-07-18 09:50:00,73.41,73.42,73.2,73.33,33300.0,50.6711,50.678,50.5261,50.6159,33300.0
2007-07-18 10:00:00,73.31,73.41,72.97,73.0,58800.0,50.6021,50.6711,50.3674,50.3881,58800.0
2007-07-18 10:10:00,72.98,73.26,72.9,73.23,50000.0,50.3743,50.5675,50.3191,50.5468,50000.0
2007-07-18 10:20:00,73.23,73.3,73.13,73.3,35400.0,50.5468,50.5952,50.4778,50.5952,35400.0
2007-07-18 10:30:00,73.27,73.27,73.1,73.18,18300.0,50.5744,50.5744,50.4571,50.5123,18300.0
2007-07-18 10:40:00,73.17,73.28,72.72,72.73,55400.0,50.5054,50.5814,50.1948,50.2017,55400.0
2007-07-18 10:50:00,72.77,73.07,72.69,73.06,49500.0,50.2293,50.4364,50.1741,50.4295,49500.0
2007-07-18 11:00:00,73.1,73.21,73.04,73.16,62900.0,50.4571,50.533,50.4157,50.4985,62900.0
2007-07-18 11:10:00,73.16,73.32,73.16,73.24,41500.0,50.4985,50.609,50.4985,50.5537,41500.0
2007-07-18 11:20:00,73.25,73.37,73.14,73.16,45300.0,50.5606,50.6435,50.4847,50.4985,45300.0
2007-07-18 11:30:00,73.16,73.26,72.88,73.03,45000.0,50.4985,50.5675,50.3053,50.4088,45000.0
2007-07-18 11:40:00,73.03,73.3,72.97,73.1,97000.0,50.4088,50.5952,50.3674,50.4571,97000.0
2007-07-18 11:50:00,73.1,73.17,73.1,73.1,26600.0,50.4571,50.5054,50.4571,50.4571,26600.0
2007-07-18 12:00:00,73.13,73.25,73.1,73.16,33900.0,50.4778,50.5606,50.4571,50.4985,33900.0
2007-07-18 12:10:00,73.17,73.25,73.03,73.05,64300.0,50.5054,50.5606,50.4088,50.4226,64300.0
2007-07-18 12:20:00,73.0,73.21,72.98,73.2,63100.0,50.3881,50.533,50.3743,50.5261,63100.0
2007-07-18 12:30:00,73.21,73.29,73.12,73.24,54700.0,50.533,50.5883,50.4709,50.5537,54700.0
2007-07-18 12:40:00,73.24,73.44,73.24,73.42,81300.0,50.5537,50.6918,50.5537,50.678,81300.0
2007-07-18 12:50:00,73.41,73.44,73.2,73.29,42200.0,50.6711,50.6918,50.5261,50.5883,42200.0
2007-07-18 13:00:00,73.28,73.32,73.1,73.3,54900.0,50.5814,50.609,50.4571,50.5952,54900.0
2007-07-18 13:10:00,73.3,73.36,73.19,73.19,82300.0,50.5952,50.6366,50.5192,50.5192,82300.0
2007-07-18 13:20:00,73.19,73.31,73.03,73.15,34600.0,50.5192,50.6021,50.4088,50.4916,34600.0
2007-07-18 13:30:00,73.12,73.31,73.11,73.18,55800.0,50.4709,50.6021,50.464,50.5123,55800.0
2007-07-18 13:40:00,73.15,73.37,73.05,73.29,44700.0,50.4916,50.6435,50.4226,50.5883,44700.0
2007-07-18 13:50:00,73.26,73.28,73.0,73.07,29200.0,50.5675,50.5814,50.3881,50.4364,29200.0
2007-07-18 14:00:00,73.08,73.23,73.06,73.08,11800.0,50.4433,50.5468,50.4295,50.4433,11800.0
2007-07-18 14:10:00,73.08,73.16,72.86,72.95,23600.0,50.4433,50.4985,50.2914,50.3536,23600.0
2007-07-18 14:20:00,72.92,72.93,72.77,72.81,26400.0,50.3329,50.3398,50.2293,50.2569,26400.0
2007-07-18 14:30:00,72.79,73.0,72.71,72.95,28500.0,50.2431,50.3881,50.1879,50.3536,28500.0
2007-07-18 14:40:00,72.92,72.92,72.78,72.78,19100.0,50.3329,50.3329,50.2362,50.2362,19100.0
2007-07-18 14:50:00,72.81,72.96,72.79,72.87,19400.0,50.2569,50.3605,50.2431,50.2983,19400.0
2007-07-18 15:00:00,72.85,72.92,72.65,72.72,39500.0,50.2845,50.3329,50.1465,50.1948,39500.0
2007-07-18 15:10:00,72.72,72.75,72.64,72.72,87100.0,50.1948,50.2155,50.1396,50.1948,87100.0
2007-07-18 15:20:00,72.71,72.72,72.6,72.61,41000.0,50.1879,50.1948,50.112,50.1189,41000.0
2007-07-18 15:30:00,72.61,72.76,72.61,72.7,69700.0,50.1189,50.2224,50.1189,50.181,69700.0
2007-07-18 15:40:00,72.7,72.93,72.64,72.93,54600.0,50.181,50.3398,50.1396,50.3398,54600.0
2007-07-18 15:50:00,72.9,73.09,72.88,72.94,69900.0,50.3191,50.4502,50.3053,50.3467,69900.0
2007-07-19 09:30:00,73.0,73.42,72.86,73.11,44600.0,50.3881,50.678,50.2914,50.464,44600.0
2007-07-19 09:40:00,73.09,73.09,72.83,72.96,42900.0,50.4502,50.4502,50.2707,50.3605,42900.0
2007-07-19 09:50:00,72.98,73.05,72.82,72.93,44300.0,50.3743,50.4226,50.2638,50.3398,44300.0
2007-07-19 10:00:00,72.95,73.09,72.94,73.0,14500.0,50.3536,50.4502,50.3467,50.3881,14500.0
2007-07-19 10:10:00,72.97,73.0,72.8,72.95,13800.0,50.3674,50.3881,50.25,50.3536,13800.0
2007-07-19 10:20:00,72.96,73.09,72.82,73.06,28900.0,50.3605,50.4502,50.2638,50.4295,28900.0
2007-07-19 10:30:00,73.05,73.05,72.66,72.69,17800.0,50.4226,50.4226,50.1534,50.1741,17800.0
2007-07-19 10:40:00,72.7,72.75,72.65,72.68,18600.0,50.181,50.2155,50.1465,50.1672,18600.0
2007-07-19 10:50:00,72.65,72.7,72.36,72.7,28200.0,50.1465,50.181,49.9463,50.181,28200.0
2007-07-19 11:00:00,72.67,73.03,72.55,72.96,44400.0,50.1603,50.4088,50.0775,50.3605,44400.0
2007-07-19 11:10:00,72.94,73.25,72.83,73.21,19000.0,50.3467,50.5606,50.2707,50.533,19000.0
2007-07-19 11:20:00,73.25,73.26,73.04,73.04,15800.0,50.5606,50.5675,50.4157,50.4157,15800.0
2007-07-19 11:30:00,73.03,73.15,73.02,73.07,9100.0,50.4088,50.4916,50.4019,50.4364,9100.0
2007-07-19 11:40:00,73.07,73.07,72.9,72.91,16000.0,50.4364,50.4364,50.3191,50.326,16000.0
2007-07-19 11:50:00,72.9,73.06,72.9,72.97,9000.0,50.3191,50.4295,50.3191,50.3674,9000.0
2007-07-19 12:00:00,72.98,73.1,72.86,73.07,37400.0,50.3743,50.4571,50.2914,50.4364,37400.0
2007-07-19 12:10:00,73.07,73.16,73.0,73.09,9200.0,50.4364,50.4985,50.3881,50.4502,9200.0
2007-07-19 12:20:00,73.08,73.24,73.08,73.22,16200.0,50.4433,50.5537,50.4433,50.5399,16200.0
2007-07-19 12:30:00,73.22,73.22,73.1,73.12,15400.0,50.5399,50.5399,50.4571,50.4709,15400.0
2007-07-19 12:40:00,73.1,73.25,73.1,73.19,15600.0,50.4571,50.5606,50.4571,50.5192,15600.0
2007-07-19 12:50:00,73.17,73.32,73.16,73.3,20200.0,50.5054,50.609,50.4985,50.5952,20200.0
2007-07-19 13:00:00,73.3,73.31,73.12,73.14,11600.0,50.5952,50.6021,50.4709,50.4847,11600.0
2007-07-19 13:10:00,73.16,73.25,73.1,73.22,7000.0,50.4985,50.5606,50.4571,50.5399,7000.0
2007-07-19 13:20:00,73.23,73.24,73.0,73.06,15300.0,50.5468,50.5537,50.3881,50.4295,15300.0
2007-07-19 13:30:00,73.06,73.1,73.01,73.02,12500.0,50.4295,50.4571,50.395,50.4019,12500.0
2007-07-19 13:40:00,73.04,73.25,72.99,73.24,18900.0,50.4157,50.5606,50.3812,50.5537,18900.0
2007-07-19 13:50:00,73.25,73.25,72.99,73.1,23400.0,50.5606,50.5606,50.3812,50.4571,23400.0
2007-07-19 14:00:00,73.13,73.28,73.04,73.27,35200.0,50.4778,50.5814,50.4157,50.5744,35200.0
2007-07-19 14:10:00,73.27,73.27,73.1,73.2,20200.0,50.5744,50.5744,50.4571,50.5261,20200.0
2007-07-19 14:20:00,73.18,73.24,73.13,73.15,11100.0,50.5123,50.5537,50.4778,50.4916,11100.0
2007-07-19 14:30:00,73.15,73.25,73.15,73.2,10100.0,50.4916,50.5606,50.4916,50.5261,10100.0
2007-07-19 14:40:00,73.21,73.24,73.15,73.17,12600.0,50.533,50.5537,50.4916,50.5054,12600.0
2007-07-19 14:50:00,73.19,73.21,73.11,73.14,9200.0,50.5192,50.533,50.464,50.4847,9200.0
2007-07-19 15:00:00,73.13,73.33,73.07,73.32,23800.0,50.4778,50.6159,50.4364,50.609,23800.0
2007-07-19 15:10:00,73.33,73.34,73.25,73.28,25700.0,50.6159,50.6228,50.5606,50.5814,25700.0
2007-07-19 15:20:00,73.3,73.4,73.23,73.37,44400.0,50.5952,50.6642,50.5468,50.6435,44400.0
2007-07-19 15:30:00,73.39,73.4,73.28,73.38,38600.0,50.6573,50.6642,50.5814,50.6504,38600.0
2007-07-19 15:40:00,73.37,73.42,73.22,73.27,36000.0,50.6435,50.678,50.5399,50.5744,36000.0
2007-07-19 15:50:00,73.27,73.33,73.17,73.31,54800.0,50.5744,50.6159,50.5054,50.6021,54800.0
2007-07-20 09:30:00,73.3,73.3,72.6,72.76,108500.0,50.5952,50.5952,50.112,50.2224,108500.0
2007-07-20 09:40:00,72.75,72.85,72.73,72.81,17200.0,50.2155,50.2845,50.2017,50.2569,17200.0
2007-07-20 09:50:00,72.85,73.0,72.78,72.86,35800.0,50.2845,50.3881,50.2362,50.2914,35800.0
2007-07-20 10:00:00,72.85,72.9,72.78,72.9,33000.0,50.2845,50.3191,50.2362,50.3191,33000.0
2007-07-20 10:10:00,72.89,73.17,72.88,73.02,30500.0,50.3122,50.5054,50.3053,50.4019,30500.0
2007-07-20 10:20:00,73.02,73.07,72.86,72.99,16600.0,50.4019,50.4364,50.2914,50.3812,16600.0
2007-07-20 10:30:00,73.0,73.15,72.83,72.89,18100.0,50.3881,50.4916,50.2707,50.3122,18100.0
2007-07-20 10:40:00,72.86,72.91,72.55,72.67,37800.0,50.2914,50.326,50.0775,50.1603,37800.0
2007-07-20 10:50:00,72.67,73.1,72.66,73.08,21000.0,50.1603,50.4571,50.1534,50.4433,21000.0
2007-07-20 11:00:00,73.05,73.2,73.03,73.18,27600.0,50.4226,50.5261,50.4088,50.5123,27600.0
2007-07-20 11:10:00,73.16,73.21,72.88,72.88,17700.0,50.4985,50.533,50.3053,50.3053,17700.0
2007-07-20 11:20:00,72.88,72.88,72.5,72.53,32500.0,50.3053,50.3053,50.043,50.0637,32500.0
2007-07-20 11:30:00,72.53,72.62,72.28,72.3,62900.0,50.0637,50.1258,49.8911,49.9049,62900.0
2007-07-20 11:40:00,72.33,72.51,72.23,72.5,26200.0,49.9256,50.0499,49.8566,50.043,26200.0
2007-07-20 11:50:00,72.46,72.46,72.15,72.16,24200.0,50.0153,50.0153,49.8014,49.8083,24200.0
2007-07-20 12:00:00,72.17,72.48,72.09,72.45,44700.0,49.8152,50.0292,49.76,50.0084,44700.0
2007-07-20 12:10:00,72.49,72.66,72.3,72.31,35300.0,50.0361,50.1534,49.9049,49.9118,35300.0
2007-07-20 12:20:00,72.31,72.65,72.3,72.59,19000.0,49.9118,50.1465,49.9049,50.1051,19000.0
2007-07-20 12:30:00,72.58,72.6,72.35,72.46,15500.0,50.0982,50.112,49.9394,50.0153,15500.0
2007-07-20 12:40:00,72.45,72.59,72.26,72.26,19500.0,50.0084,50.1051,49.8773,49.8773,19500.0
2007-07-20 12:50:00,72.3,72.35,72.02,72.03,47700.0,49.9049,49.9394,49.7116,49.7185,47700.0
2007-07-20 13:00:00,72.07,72.28,72.04,72.28,24000.0,49.7462,49.8911,49.7254,49.8911,24000.0
2007-07-20 13:10:00,72.26,72.38,72.19,72.38,9600.0,49.8773,49.9601,49.829,49.9601,9600.0
2007-07-20 13:20:00,72.36,72.36,72.24,72.27,9300.0,49.9463,49.9463,49.8635,49.8842,9300.0
2007-07-20 13:30:00,72.28,72.4,72.25,72.4,12300.0,49.8911,49.9739,49.8704,49.9739,12300.0
2007-07-20 13:40:00,72.4,72.48,72.27,72.48,32700.0,49.9739,50.0292,49.8842,50.0292,32700.0
2007-07-20 13:50:00,72.51,72.56,72.34,72.39,16000.0,50.0499,50.0844,49.9325,49.967,16000.0
2007-07-20 14:00:00,72.41,72.72,72.31,72.58,48600.0,49.9808,50.1948,49.9118,50.0982,48600.0
2007-07-20 14:10:00,72.58,72.73,72.43,72.62,19100.0,50.0982,50.2017,49.9946,50.1258,19100.0
2007-07-20 14:20:00,72.64,72.64,72.45,72.45,11600.0,50.1396,50.1396,50.0084,50.0084,11600.0
2007-07-20 14:30:00,72.48,72.51,72.35,72.35,15500.0,50.0292,50.0499,49.9394,49.9394,15500.0
2007-07-20 14:40:00,72.39,72.43,72.26,72.42,14400.0,49.967,49.9946,49.8773,49.9877,14400.0
2007-07-20 14:50:00,72.41,72.47,72.24,72.44,28200.0,49.9808,50.0222,49.8635,50.0015,28200.0
2007-07-20 15:00:00,72.38,72.5,72.26,72.3,27500.0,49.9601,50.043,49.8773,49.9049,27500.0
2007-07-20 15:10:00,72.28,72.31,72.18,72.21,33600.0,49.8911,49.9118,49.8221,49.8428,33600.0
2007-07-20 15:20:00,72.21,72.29,72.2,72.25,48300.0,49.8428,49.898,49.8359,49.8704,48300.0
2007-07-20 15:30:00,72.24,72.27,72.04,72.05,70600.0,49.8635,49.8842,49.7254,49.7323,70600.0
2007-07-20 15:40:00,72.05,72.11,71.98,72.0,84700.0,49.7323,49.7738,49.684,49.6978,84700.0
2007-07-20 15:50:00,71.99,72.0,71.5,71.69,156400.0,49.6909,49.6978,49.3527,49.4839,156400.0
2007-07-23 09:30:00,72.5,72.8,72.2,72.77,100100.0,50.043,50.25,49.8359,50.2293,100100.0
2007-07-23 09:40:00,72.78,73.08,72.53,72.57,56100.0,50.2362,50.4433,50.0637,50.0913,56100.0
2007-07-23 09:50:00,72.56,72.85,72.53,72.66,32700.0,50.0844,50.2845,50.0637,50.1534,32700.0
2007-07-23 10:00:00,72.69,72.78,72.47,72.55,68400.0,50.1741,50.2362,50.0222,50.0775,68400.0
2007-07-23 10:10:00,72.5,72.69,72.39,72.51,63400.0,50.043,50.1741,49.967,50.0499,63400.0
2007-07-23 10:20:00,72.53,72.81,72.41,72.67,76200.0,50.0637,50.2569,49.9808,50.1603,76200.0
2007-07-23 10:30:00,72.67,72.84,72.61,72.84,30300.0,50.1603,50.2776,50.1189,50.2776,30300.0
2007-07-23 10:40:00,72.79,72.84,72.56,72.58,27500.0,50.2431,50.2776,50.0844,50.0982,27500.0
2007-07-23 10:50:00,72.6,72.95,72.56,72.88,58000.0,50.112,50.3536,50.0844,50.3053,58000.0
2007-07-23 11:00:00,72.89,73.01,72.76,72.84,30600.0,50.3122,50.395,50.2224,50.2776,30600.0
2007-07-23 11:10:00,72.85,72.87,72.71,72.86,24200.0,50.2845,50.2983,50.1879,50.2914,24200.0
2007-07-23 11:20:00,72.87,73.33,72.85,73.33,66400.0,50.2983,50.6159,50.2845,50.6159,66400.0
2007-07-23 11:30:00,73.3,73.72,73.3,73.42,109600.0,50.5952,50.8851,50.5952,50.678,109600.0
2007-07-23 11:40:00,73.42,73.42,73.22,73.33,48500.0,50.678,50.678,50.5399,50.6159,48500.0
2007-07-23 11:50:00,73.33,73.55,73.32,73.5,44300.0,50.6159,50.7677,50.609,50.7332,44300.0
2007-07-23 12:00:00,73.5,73.5,73.32,73.36,38800.0,50.7332,50.7332,50.609,50.6366,38800.0
2007-07-23 12:10:00,73.32,73.42,73.01,73.01,26300.0,50.609,50.678,50.395,50.395,26300.0
2007-07-23 12:20:00,73.06,73.06,72.8,72.94,28600.0,50.4295,50.4295,50.25,50.3467,28600.0
2007-07-23 12:30:00,72.94,73.13,72.84,73.13,30800.0,50.3467,50.4778,50.2776,50.4778,30800.0
2007-07-23 12:40:00,73.11,73.14,72.96,72.98,9700.0,50.464,50.4847,50.3605,50.3743,9700.0
2007-07-23 12:50:00,72.99,72.99,72.71,72.83,24100.0,50.3812,50.3812,50.1879,50.2707,24100.0
2007-07-23 13:00:00,72.83,72.86,72.47,72.47,31800.0,50.2707,50.2914,50.0222,50.0222,31800.0
2007-07-23 13:10:00,72.47,72.8,72.44,72.68,82500.0,50.0222,50.25,50.0015,50.1672,82500.0
2007-07-23 13:20:00,72.65,72.65,72.55,72.6,20200.0,50.1465,50.1465,50.0775,50.112,20200.0
2007-07-23 13:30:00,72.62,72.67,72.57,72.57,19800.0,50.1258,50.1603,50.0913,50.0913,19800.0
2007-07-23 13:40:00,72.6,72.61,72.57,72.61,12600.0,50.112,50.1189,50.0913,50.1189,12600.0
2007-07-23 13:50:00,72.6,72.61,72.42,72.48,11000.0,50.112,50.1189,49.9877,50.0292,11000.0
2007-07-23 14:00:00,72.49,72.56,72.25,72.29,32300.0,50.0361,50.0844,49.8704,49.898,32300.0
2007-07-23 14:10:00,72.28,72.3,72.08,72.24,30200.0,49.8911,49.9049,49.7531,49.8635,30200.0
2007-07-23 14:20:00,72.25,72.4,72.15,72.18,37400.0,49.8704,49.9739,49.8014,49.8221,37400.0
2007-07-23 14:30:00,72.22,72.28,71.93,72.04,75700.0,49.8497,49.8911,49.6495,49.7254,75700.0
2007-07-23 14:40:00,72.03,72.24,71.98,72.21,28400.0,49.7185,49.8635,49.684,49.8428,28400.0
2007-07-23 14:50:00,72.2,72.22,71.92,71.92,29300.0,49.8359,49.8497,49.6426,49.6426,29300.0
2007-07-23 15:00:00,71.93,71.99,71.76,71.89,63200.0,49.6495,49.6909,49.5322,49.6219,63200.0
2007-07-23 15:10:00,71.9,72.07,71.75,72.0,49200.0,49.6288,49.7462,49.5253,49.6978,49200.0
2007-07-23 15:20:00,71.99,72.13,71.99,72.08,44200.0,49.6909,49.7876,49.6909,49.7531,44200.0
2007-07-23 15:30:00,72.09,72.09,71.84,71.91,35300.0,49.76,49.76,49.5874,49.6357,35300.0
2007-07-23 15:40:00,71.9,71.98,71.75,71.79,51500.0,49.6288,49.684,49.5253,49.5529,51500.0
2007-07-23 15:50:00,71.8,71.9,71.79,71.88,81500.0,49.5598,49.6288,49.5529,49.615,81500.0
2007-07-24 09:30:00,71.66,71.88,71.6,71.68,45100.0,49.4631,49.615,49.4217,49.477,45100.0
2007-07-24 09:40:00,71.69,71.93,71.57,71.68,56500.0,49.4839,49.6495,49.401,49.477,56500.0
2007-07-24 09:50:00,71.66,71.76,71.39,71.6,59000.0,49.4631,49.5322,49.2768,49.4217,59000.0
2007-07-24 10:00:00,71.58,71.61,71.11,71.25,83400.0,49.4079,49.4286,49.0835,49.1801,83400.0
2007-07-24 10:10:00,71.22,71.64,71.19,71.64,91000.0,49.1594,49.4493,49.1387,49.4493,91000.0
2007-07-24 10:20:00,71.64,71.89,71.55,71.88,24000.0,49.4493,49.6219,49.3872,49.615,24000.0
2007-07-24 10:30:00,71.88,72.18,71.77,72.14,59200.0,49.615,49.8221,49.5391,49.7945,59200.0
2007-07-24 10:40:00,72.14,72.42,72.13,72.31,60900.0,49.7945,49.9877,49.7876,49.9118,60900.0
2007-07-24 10:50:00,72.3,72.37,72.16,72.21,67700.0,49.9049,49.9532,49.8083,49.8428,67700.0
2007-07-24 11:00:00,72.19,72.23,71.98,72.21,32400.0,49.829,49.8566,49.684,49.8428,32400.0
2007-07-24 11:10:00,72.23,72.36,72.12,72.3,84100.0,49.8566,49.9463,49.7807,49.9049,84100.0
2007-07-24 11:20:00,72.34,72.44,72.28,72.34,37700.0,49.9325,50.0015,49.8911,49.9325,37700.0
2007-07-24 11:30:00,72.31,72.33,72.02,72.07,23300.0,49.9118,49.9256,49.7116,49.7462,23300.0
2007-07-24 11:40:00,72.07,72.21,71.92,71.97,33300.0,49.7462,49.8428,49.6426,49.6771,33300.0
2007-07-24 11:50:00,71.95,72.11,71.93,71.99,18800.0,49.6633,49.7738,49.6495,49.6909,18800.0
2007-07-24 12:00:00,72.01,72.01,71.46,71.47,29200.0,49.7047,49.7047,49.3251,49.332,29200.0
2007-07-24 12:10:00,71.46,71.52,71.3,71.52,31600.0,49.3251,49.3665,49.2147,49.3665,31600.0
2007-07-24 12:20:00,71.52,71.56,71.42,71.54,30800.0,49.3665,49.3941,49.2975,49.3803,30800.0
2007-07-24 12:30:00,71.54,71.65,71.49,71.62,25200.0,49.3803,49.4562,49.3458,49.4355,25200.0
2007-07-24 12:40:00,71.6,71.6,71.45,71.46,34700.0,49.4217,49.4217,49.3182,49.3251,34700.0
2007-07-24 12:50:00,71.44,71.6,71.35,71.57,18500.0,49.3113,49.4217,49.2492,49.401,18500.0
2007-07-24 13:00:00,71.57,71.6,71.28,71.45,32100.0,49.401,49.4217,49.2009,49.3182,32100.0
2007-07-24 13:10:00,71.5,71.5,71.28,71.39,16300.0,49.3527,49.3527,49.2009,49.2768,16300.0
2007-07-24 13:20:00,71.39,71.49,71.31,71.32,14000.0,49.2768,49.3458,49.2216,49.2285,14000.0
2007-07-24 13:30:00,71.32,71.57,71.27,71.55,17000.0,49.2285,49.401,49.194,49.3872,17000.0
2007-07-24 13:40:00,71.56,71.57,71.33,71.36,23100.0,49.3941,49.401,49.2354,49.2561,23100.0
2007-07-24 13:50:00,71.35,71.4,71.15,71.23,54700.0,49.2492,49.2837,49.1111,49.1663,54700.0
2007-07-24 14:00:00,71.24,71.36,71.15,71.24,23400.0,49.1732,49.2561,49.1111,49.1732,23400.0
2007-07-24 14:10:00,71.23,71.27,71.07,71.1,9000.0,49.1663,49.194,49.0559,49.0766,9000.0
2007-07-24 14:20:00,71.1,71.35,71.1,71.25,19200.0,49.0766,49.2492,49.0766,49.1801,19200.0
2007-07-24 14:30:00,71.22,71.27,71.17,71.22,36300.0,49.1594,49.194,49.1249,49.1594,36300.0
2007-07-24 14:40:00,71.24,71.37,71.14,71.24,43600.0,49.1732,49.263,49.1042,49.1732,43600.0
2007-07-24 14:50:00,71.27,71.3,71.13,71.22,34900.0,49.194,49.2147,49.0973,49.1594,34900.0
2007-07-24 15:00:00,71.25,71.3,71.0,71.03,158800.0,49.1801,49.2147,49.0076,49.0283,158800.0
2007-07-24 15:10:00,71.03,71.15,71.0,71.09,71900.0,49.0283,49.1111,49.0076,49.0697,71900.0
2007-07-24 15:20:00,71.09,71.17,70.7,70.82,95300.0,49.0697,49.1249,48.8005,48.8833,95300.0
2007-07-24 15:30:00,70.79,70.86,70.55,70.58,108300.0,48.8626,48.911,48.697,48.7177,108300.0
2007-07-24 15:40:00,70.56,70.68,70.46,70.49,72200.0,48.7039,48.7867,48.6349,48.6556,72200.0
2007-07-24 15:50:00,70.49,70.86,70.43,70.73,151900.0,48.6556,48.911,48.6141,48.8212,151900.0
2007-07-25 09:30:00,71.44,71.8,71.15,71.4,67900.0,49.3113,49.5598,49.1111,49.2837,67900.0
2007-07-25 09:40:00,71.39,71.91,71.29,71.63,57300.0,49.2768,49.6357,49.2078,49.4424,57300.0
2007-07-25 09:50:00,71.6,72.71,71.57,72.35,267800.0,49.4217,50.1879,49.401,49.9394,267800.0
2007-07-25 10:00:00,72.28,72.64,71.38,71.87,270100.0,49.8911,50.1396,49.2699,49.6081,270100.0
2007-07-25 10:10:00,71.87,71.89,71.4,71.42,99700.0,49.6081,49.6219,49.2837,49.2975,99700.0
2007-07-25 10:20:00,71.4,71.44,71.0,71.3,93000.0,49.2837,49.3113,49.0076,49.2147,93000.0
2007-07-25 10:30:00,71.29,71.3,70.95,70.98,75300.0,49.2078,49.2147,48.9731,48.9938,75300.0
2007-07-25 10:40:00,70.99,71.08,70.75,70.98,76600.0,49.0007,49.0628,48.835,48.9938,76600.0
2007-07-25 10:50:00,70.93,71.51,70.9,71.36,57100.0,48.9593,49.3596,48.9386,49.2561,57100.0
2007-07-25 11:00:00,71.35,71.35,71.08,71.09,36900.0,49.2492,49.2492,49.0628,49.0697,36900.0
2007-07-25 11:10:00,71.13,71.25,71.0,71.09,29700.0,49.0973,49.1801,49.0076,49.0697,29700.0
2007-07-25 11:20:00,71.07,71.35,71.0,71.15,27500.0,49.0559,49.2492,49.0076,49.1111,27500.0
2007-07-25 11:30:00,71.18,71.43,71.15,71.25,40300.0,49.1318,49.3044,49.1111,49.1801,40300.0
2007-07-25 11:40:00,71.26,71.39,71.2,71.29,29500.0,49.187,49.2768,49.1456,49.2078,29500.0
2007-07-25 11:50:00,71.27,71.46,71.14,71.23,27000.0,49.194,49.3251,49.1042,49.1663,27000.0
2007-07-25 12:00:00,71.27,71.44,71.21,71.38,53800.0,49.194,49.3113,49.1525,49.2699,53800.0
2007-07-25 12:10:00,71.4,71.57,71.31,71.33,62800.0,49.2837,49.401,49.2216,49.2354,62800.0
2007-07-25 12:20:00,71.3,71.48,71.23,71.47,31600.0,49.2147,49.3389,49.1663,49.332,31600.0
2007-07-25 12:30:00,71.47,71.53,71.31,71.31,25300.0,49.332,49.3734,49.2216,49.2216,25300.0
2007-07-25 12:40:00,71.3,71.32,71.15,71.22,32300.0,49.2147,49.2285,49.1111,49.1594,32300.0
2007-07-25 12:50:00,71.22,71.25,71.1,71.22,55100.0,49.1594,49.1801,49.0766,49.1594,55100.0
2007-07-25 13:00:00,71.18,71.31,71.16,71.2,33200.0,49.1318,49.2216,49.118,49.1456,33200.0
2007-07-25 13:10:00,71.22,71.23,70.73,70.76,48900.0,49.1594,49.1663,48.8212,48.8419,48900.0
2007-07-25 13:20:00,70.73,70.73,70.3,70.3,40100.0,48.8212,48.8212,48.5244,48.5244,40100.0
2007-07-25 13:30:00,70.32,70.41,70.17,70.27,47400.0,48.5382,48.6003,48.4347,48.5037,47400.0
2007-07-25 13:40:00,70.28,70.5,70.28,70.43,45800.0,48.5106,48.6625,48.5106,48.6141,45800.0
2007-07-25 13:50:00,70.31,70.48,70.28,70.33,30100.0,48.5313,48.6487,48.5106,48.5451,30100.0
2007-07-25 14:00:00,70.35,70.44,70.25,70.32,57300.0,48.5589,48.621,48.4899,48.5382,57300.0
2007-07-25 14:10:00,70.28,70.43,70.16,70.34,58900.0,48.5106,48.6141,48.4278,48.552,58900.0
2007-07-25 14:20:00,70.35,70.54,70.27,70.54,36700.0,48.5589,48.6901,48.5037,48.6901,36700.0
2007-07-25 14:30:00,70.51,70.64,70.43,70.43,25100.0,48.6694,48.7591,48.6141,48.6141,25100.0
2007-07-25 14:40:00,70.45,70.75,70.44,70.61,31200.0,48.6279,48.835,48.621,48.7384,31200.0
2007-07-25 14:50:00,70.56,70.62,70.48,70.53,28800.0,48.7039,48.7453,48.6487,48.6832,28800.0
2007-07-25 15:00:00,70.55,71.4,70.54,70.98,98400.0,48.697,49.2837,48.6901,48.9938,98400.0
2007-07-25 15:10:00,70.98,71.19,70.98,71.0,48800.0,48.9938,49.1387,48.9938,49.0076,48800.0
2007-07-25 15:20:00,71.01,71.15,70.95,70.97,40000.0,49.0145,49.1111,48.9731,48.9869,40000.0
2007-07-25 15:30:00,70.97,71.03,70.81,70.9,71000.0,48.9869,49.0283,48.8764,48.9386,71000.0
2007-07-25 15:40:00,70.9,70.95,70.77,70.92,88400.0,48.9386,48.9731,48.8488,48.9524,88400.0
2007-07-25 15:50:00,70.96,70.96,70.71,70.74,132900.0,48.98,48.98,48.8074,48.8281,132900.0
2007-07-26 09:30:00,69.91,70.31,69.79,70.02,122300.0,48.2552,48.5313,48.1724,48.3311,122300.0
2007-07-26 09:40:00,69.94,70.3,69.72,70.17,71500.0,48.2759,48.5244,48.1241,48.4347,71500.0
2007-07-26 09:50:00,70.19,70.31,70.05,70.1,40900.0,48.4485,48.5313,48.3519,48.3864,40900.0
2007-07-26 10:00:00,70.11,70.24,70.01,70.13,33200.0,48.3933,48.483,48.3242,48.4071,33200.0
2007-07-26 10:10:00,70.16,70.24,69.88,69.88,45700.0,48.4278,48.483,48.2345,48.2345,45700.0
2007-07-26 10:20:00,69.88,69.97,69.53,69.61,95700.0,48.2345,48.2966,47.9929,48.0481,95700.0
2007-07-26 10:30:00,69.63,69.78,69.46,69.66,89900.0,48.0619,48.1655,47.9446,48.0827,89900.0
2007-07-26 10:40:00,69.6,69.92,69.57,69.83,54600.0,48.0412,48.2621,48.0205,48.2,54600.0
2007-07-26 10:50:00,69.83,69.92,69.63,69.63,30300.0,48.2,48.2621,48.0619,48.0619,30300.0
2007-07-26 11:00:00,69.68,69.68,69.47,69.6,57400.0,48.0965,48.0965,47.9515,48.0412,57400.0
2007-07-26 11:10:00,69.63,69.69,69.32,69.34,64800.0,48.0619,48.1034,47.848,47.8618,64800.0
2007-07-26 11:20:00,69.34,69.45,69.23,69.29,40000.0,47.8618,47.9377,47.7858,47.8273,40000.0
2007-07-26 11:30:00,69.25,69.31,69.03,69.08,65900.0,47.7997,47.8411,47.6478,47.6823,65900.0
2007-07-26 11:40:00,69.08,69.22,69.0,69.1,74500.0,47.6823,47.7789,47.6271,47.6961,74500.0
2007-07-26 11:50:00,69.1,69.65,69.06,69.56,46500.0,47.6961,48.0758,47.6685,48.0136,46500.0
2007-07-26 12:00:00,69.53,69.62,69.17,69.23,38200.0,47.9929,48.055,47.7444,47.7858,38200.0
2007-07-26 12:10:00,69.22,69.49,69.2,69.34,50700.0,47.7789,47.9653,47.7651,47.8618,50700.0
2007-07-26 12:20:00,69.32,69.37,69.05,69.08,29600.0,47.848,47.8825,47.6616,47.6823,29600.0
2007-07-26 12:30:00,69.1,69.21,68.98,69.04,67300.0,47.6961,47.772,47.6133,47.6547,67300.0
2007-07-26 12:40:00,69.02,69.15,68.95,69.12,52600.0,47.6409,47.7306,47.5926,47.7099,52600.0
2007-07-26 12:50:00,69.12,69.32,69.1,69.1,45900.0,47.7099,47.848,47.6961,47.6961,45900.0
2007-07-26 13:00:00,69.1,69.34,69.1,69.17,51200.0,47.6961,47.8618,47.6961,47.7444,51200.0
2007-07-26 13:10:00,69.17,69.45,69.12,69.16,42600.0,47.7444,47.9377,47.7099,47.7375,42600.0
2007-07-26 13:20:00,69.16,69.3,69.0,69.07,49700.0,47.7375,47.8342,47.6271,47.6754,49700.0
2007-07-26 13:30:00,69.07,69.16,68.98,69.01,45500.0,47.6754,47.7375,47.6133,47.634,45500.0
2007-07-26 13:40:00,69.01,69.25,68.95,69.01,53700.0,47.634,47.7997,47.5926,47.634,53700.0
2007-07-26 13:50:00,69.01,69.07,68.83,68.92,65000.0,47.634,47.6754,47.5097,47.5719,65000.0
2007-07-26 14:00:00,68.92,69.05,68.48,68.52,89300.0,47.5719,47.6616,47.2682,47.2958,89300.0
2007-07-26 14:10:00,68.51,68.62,68.35,68.42,68100.0,47.2889,47.3648,47.1784,47.2267,68100.0
2007-07-26 14:20:00,68.46,68.49,68.25,68.46,67200.0,47.2544,47.2751,47.1094,47.2544,67200.0
2007-07-26 14:30:00,68.45,68.94,68.45,68.89,86400.0,47.2475,47.5857,47.2475,47.5512,86400.0
2007-07-26 14:40:00,68.86,68.9,68.25,68.26,99400.0,47.5305,47.5581,47.1094,47.1163,99400.0
2007-07-26 14:50:00,68.25,68.6,68.2,68.29,119800.0,47.1094,47.351,47.0749,47.137,119800.0
2007-07-26 15:00:00,68.3,68.72,68.22,68.63,150800.0,47.1439,47.4338,47.0887,47.3717,150800.0
2007-07-26 15:10:00,68.63,68.88,68.5,68.86,53800.0,47.3717,47.5443,47.282,47.5305,53800.0
2007-07-26 15:20:00,68.86,69.37,68.81,69.02,94800.0,47.5305,47.8825,47.4959,47.6409,94800.0
2007-07-26 15:30:00,69.03,69.17,68.82,69.01,76400.0,47.6478,47.7444,47.5028,47.634,76400.0
2007-07-26 15:40:00,69.02,69.3,68.73,69.24,79300.0,47.6409,47.8342,47.4407,47.7927,79300.0
2007-07-26 15:50:00,69.3,69.57,69.02,69.2,135300.0,47.8342,48.0205,47.6409,47.7651,135300.0
2007-07-27 09:30:00,69.18,69.8,69.12,69.44,71500.0,47.7513,48.1793,47.7099,47.9308,71500.0
2007-07-27 09:40:00,69.42,69.52,69.0,69.44,90800.0,47.917,47.986,47.6271,47.9308,90800.0
2007-07-27 09:50:00,69.44,69.8,69.08,69.73,66600.0,47.9308,48.1793,47.6823,48.131,66600.0
2007-07-27 10:00:00,69.75,70.2,69.68,70.2,104400.0,48.1448,48.4554,48.0965,48.4554,104400.0
2007-07-27 10:10:00,70.19,70.41,69.99,70.3,64700.0,48.4485,48.6003,48.3104,48.5244,64700.0
2007-07-27 10:20:00,70.3,70.39,69.93,70.0,49400.0,48.5244,48.5865,48.269,48.3173,49400.0
2007-07-27 10:30:00,69.98,70.14,69.71,69.81,51900.0,48.3035,48.414,48.1172,48.1862,51900.0
2007-07-27 10:40:00,69.82,70.25,69.82,70.12,108400.0,48.1931,48.4899,48.1931,48.4002,108400.0
2007-07-27 10:50:00,70.06,70.11,69.54,69.62,75600.0,48.3588,48.3933,47.9998,48.055,75600.0
2007-07-27 11:00:00,69.68,70.13,69.53,70.05,94400.0,48.0965,48.4071,47.9929,48.3519,94400.0
2007-07-27 11:10:00,70.02,70.14,69.75,69.88,48100.0,48.3311,48.414,48.1448,48.2345,48100.0
2007-07-27 11:20:00,69.91,69.91,69.57,69.59,20400.0,48.2552,48.2552,48.0205,48.0343,20400.0
2007-07-27 11:30:00,69.61,69.72,69.35,69.39,42600.0,48.0481,48.1241,47.8687,47.8963,42600.0
2007-07-27 11:40:00,69.35,69.53,69.22,69.28,26700.0,47.8687,47.9929,47.7789,47.8204,26700.0
2007-07-27 11:50:00,69.31,69.31,69.0,69.02,27800.0,47.8411,47.8411,47.6271,47.6409,27800.0
2007-07-27 12:00:00,69.02,69.12,68.98,69.0,29500.0,47.6409,47.7099,47.6133,47.6271,29500.0
2007-07-27 12:10:00,69.02,69.16,68.98,69.06,36100.0,47.6409,47.7375,47.6133,47.6685,36100.0
2007-07-27 12:20:00,69.07,69.19,68.97,69.18,25100.0,47.6754,47.7582,47.6064,47.7513,25100.0
2007-07-27 12:30:00,69.14,69.18,68.81,68.94,31800.0,47.7237,47.7513,47.4959,47.5857,31800.0
2007-07-27 12:40:00,68.94,69.25,68.86,68.99,38000.0,47.5857,47.7997,47.5305,47.6202,38000.0
2007-07-27 12:50:00,68.98,69.13,68.87,69.04,30300.0,47.6133,47.7168,47.5374,47.6547,30300.0
2007-07-27 13:00:00,69.05,69.14,68.92,68.99,19300.0,47.6616,47.7237,47.5719,47.6202,19300.0
2007-07-27 13:10:00,68.99,69.05,68.88,69.05,23800.0,47.6202,47.6616,47.5443,47.6616,23800.0
2007-07-27 13:20:00,69.01,69.09,68.97,68.99,20600.0,47.634,47.6892,47.6064,47.6202,20600.0
2007-07-27 13:30:00,68.99,69.01,68.92,68.98,21800.0,47.6202,47.634,47.5719,47.6133,21800.0
2007-07-27 13:40:00,68.96,69.15,68.92,69.13,34000.0,47.5995,47.7306,47.5719,47.7168,34000.0
2007-07-27 13:50:00,69.11,69.36,69.0,69.29,33900.0,47.703,47.8756,47.6271,47.8273,33900.0
2007-07-27 14:00:00,69.28,69.36,69.0,69.16,44300.0,47.8204,47.8756,47.6271,47.7375,44300.0
2007-07-27 14:10:00,69.18,69.24,69.0,69.15,31600.0,47.7513,47.7927,47.6271,47.7306,31600.0
2007-07-27 14:20:00,69.14,69.25,69.02,69.15,51700.0,47.7237,47.7997,47.6409,47.7306,51700.0
2007-07-27 14:30:00,69.15,69.22,69.08,69.18,51900.0,47.7306,47.7789,47.6823,47.7513,51900.0
2007-07-27 14:40:00,69.2,69.23,69.1,69.13,68200.0,47.7651,47.7858,47.6961,47.7168,68200.0
2007-07-27 14:50:00,69.11,69.31,69.04,69.18,56300.0,47.703,47.8411,47.6547,47.7513,56300.0
2007-07-27 15:00:00,69.17,69.27,69.09,69.2,47500.0,47.7444,47.8135,47.6892,47.7651,47500.0
2007-07-27 15:10:00,69.19,69.39,69.1,69.29,59700.0,47.7582,47.8963,47.6961,47.8273,59700.0
2007-07-27 15:20:00,69.28,69.28,69.02,69.02,37200.0,47.8204,47.8204,47.6409,47.6409,37200.0
2007-07-27 15:30:00,69.04,69.14,68.85,68.91,60000.0,47.6547,47.7237,47.5236,47.565,60000.0
2007-07-27 15:40:00,68.93,68.95,68.45,68.51,83500.0,47.5788,47.5926,47.2475,47.2889,83500.0
2007-07-27 15:50:00,68.5,68.54,68.17,68.24,129100.0,47.282,47.3096,47.0542,47.1025,129100.0
2007-07-30 09:30:00,68.15,68.3,67.72,68.01,79500.0,47.0404,47.1439,46.7436,46.9437,79500.0
2007-07-30 09:40:00,67.98,68.78,67.98,68.47,53500.0,46.923,47.4752,46.923,47.2613,53500.0
2007-07-30 09:50:00,68.42,68.95,68.25,68.6,48700.0,47.2267,47.5926,47.1094,47.351,48700.0
2007-07-30 10:00:00,68.6,68.77,68.38,68.59,33100.0,47.351,47.4683,47.1991,47.3441,33100.0
2007-07-30 10:10:00,68.6,68.95,68.6,68.9,46200.0,47.351,47.5926,47.351,47.5581,46200.0
2007-07-30 10:20:00,68.9,69.09,68.82,68.88,29900.0,47.5581,47.6892,47.5028,47.5443,29900.0
2007-07-30 10:30:00,68.84,68.94,68.75,68.88,38900.0,47.5167,47.5857,47.4545,47.5443,38900.0
2007-07-30 10:40:00,68.86,68.94,68.75,68.91,30500.0,47.5305,47.5857,47.4545,47.565,30500.0
2007-07-30 10:50:00,68.96,68.97,68.75,68.75,35200.0,47.5995,47.6064,47.4545,47.4545,35200.0
2007-07-30 11:00:00,68.75,69.06,68.75,68.93,50200.0,47.4545,47.6685,47.4545,47.5788,50200.0
2007-07-30 11:10:00,68.94,68.98,68.74,68.78,55700.0,47.5857,47.6133,47.4476,47.4752,55700.0
2007-07-30 11:20:00,68.78,68.93,68.76,68.84,27200.0,47.4752,47.5788,47.4614,47.5167,27200.0
2007-07-30 11:30:00,68.84,68.98,68.73,68.93,57000.0,47.5167,47.6133,47.4407,47.5788,57000.0
2007-07-30 11:40:00,68.94,68.98,68.79,68.87,34900.0,47.5857,47.6133,47.4821,47.5374,34900.0
2007-07-30 11:50:00,68.85,68.93,68.76,68.76,41500.0,47.5236,47.5788,47.4614,47.4614,41500.0
2007-07-30 12:00:00,68.75,68.8,68.45,68.52,55500.0,47.4545,47.489,47.2475,47.2958,55500.0
2007-07-30 12:10:00,68.45,68.5,68.22,68.23,53700.0,47.2475,47.282,47.0887,47.0956,53700.0
2007-07-30 12:20:00,68.21,68.38,68.2,68.38,34400.0,47.0818,47.1991,47.0749,47.1991,34400.0
2007-07-30 12:30:00,68.38,68.48,68.27,68.4,28900.0,47.1991,47.2682,47.1232,47.2129,28900.0
2007-07-30 12:40:00,68.41,68.61,68.41,68.54,27300.0,47.2198,47.3579,47.2198,47.3096,27300.0
2007-07-30 12:50:00,68.54,68.85,68.51,68.81,40700.0,47.3096,47.5236,47.2889,47.4959,40700.0
2007-07-30 13:00:00,68.82,69.01,68.8,69.0,30500.0,47.5028,47.634,47.489,47.6271,30500.0
2007-07-30 13:10:00,69.0,69.0,68.7,68.73,24600.0,47.6271,47.6271,47.42,47.4407,24600.0
2007-07-30 13:20:00,68.73,68.87,68.73,68.87,24200.0,47.4407,47.5374,47.4407,47.5374,24200.0
2007-07-30 13:30:00,68.83,68.88,68.6,68.84,21500.0,47.5097,47.5443,47.351,47.5167,21500.0
2007-07-30 13:40:00,68.86,69.14,68.86,69.13,43500.0,47.5305,47.7237,47.5305,47.7168,43500.0
2007-07-30 13:50:00,69.13,69.18,69.03,69.07,46100.0,47.7168,47.7513,47.6478,47.6754,46100.0
2007-07-30 14:00:00,69.08,69.3,69.07,69.25,44900.0,47.6823,47.8342,47.6754,47.7997,44900.0
2007-07-30 14:10:00,69.22,69.29,69.16,69.25,36500.0,47.7789,47.8273,47.7375,47.7997,36500.0
2007-07-30 14:20:00,69.25,69.32,69.17,69.18,38300.0,47.7997,47.848,47.7444,47.7513,38300.0
2007-07-30 14:30:00,69.18,69.23,69.13,69.16,36900.0,47.7513,47.7858,47.7168,47.7375,36900.0
2007-07-30 14:40:00,69.16,69.32,69.08,69.26,37500.0,47.7375,47.848,47.6823,47.8066,37500.0
2007-07-30 14:50:00,69.22,69.28,69.2,69.21,25100.0,47.7789,47.8204,47.7651,47.772,25100.0
2007-07-30 15:00:00,69.2,69.64,69.16,69.58,57500.0,47.7651,48.0688,47.7375,48.0274,57500.0
2007-07-30 15:10:00,69.57,69.59,69.47,69.49,39200.0,48.0205,48.0343,47.9515,47.9653,39200.0
2007-07-30 15:20:00,69.47,69.64,69.46,69.6,44400.0,47.9515,48.0688,47.9446,48.0412,44400.0
2007-07-30 15:30:00,69.59,69.65,69.47,69.63,61200.0,48.0343,48.0758,47.9515,48.0619,61200.0
2007-07-30 15:40:00,69.64,69.74,69.54,69.6,63000.0,48.0688,48.1379,47.9998,48.0412,63000.0
2007-07-30 15:50:00,69.6,69.63,69.32,69.34,111100.0,48.0412,48.0619,47.848,47.8618,111100.0
2007-07-31 09:30:00,70.69,70.7,70.13,70.4,122700.0,48.7936,48.8005,48.4071,48.5934,122700.0
2007-07-31 09:40:00,70.4,70.55,70.27,70.35,47200.0,48.5934,48.697,48.5037,48.5589,47200.0
2007-07-31 09:50:00,70.33,70.49,70.33,70.49,32700.0,48.5451,48.6556,48.5451,48.6556,32700.0
2007-07-31 10:00:00,70.5,70.65,70.38,70.48,57500.0,48.6625,48.766,48.5796,48.6487,57500.0
2007-07-31 10:10:00,70.47,70.75,70.45,70.48,90900.0,48.6418,48.835,48.6279,48.6487,90900.0
2007-07-31 10:20:00,70.52,70.77,70.42,70.43,52600.0,48.6763,48.8488,48.6072,48.6141,52600.0
2007-07-31 10:30:00,70.43,70.48,70.29,70.43,71600.0,48.6141,48.6487,48.5175,48.6141,71600.0
2007-07-31 10:40:00,70.42,70.66,70.39,70.58,57500.0,48.6072,48.7729,48.5865,48.7177,57500.0
2007-07-31 10:50:00,70.61,70.62,70.28,70.3,70600.0,48.7384,48.7453,48.5106,48.5244,70600.0
2007-07-31 11:00:00,70.35,70.41,70.3,70.41,31800.0,48.5589,48.6003,48.5244,48.6003,31800.0
2007-07-31 11:10:00,70.41,70.55,70.38,70.45,43100.0,48.6003,48.697,48.5796,48.6279,43100.0
2007-07-31 11:20:00,70.47,70.47,70.11,70.27,42100.0,48.6418,48.6418,48.3933,48.5037,42100.0
2007-07-31 11:30:00,70.29,70.34,70.13,70.17,25700.0,48.5175,48.552,48.4071,48.4347,25700.0
2007-07-31 11:40:00,70.16,70.38,70.15,70.36,28300.0,48.4278,48.5796,48.4209,48.5658,28300.0
2007-07-31 11:50:00,70.37,70.54,70.37,70.47,30900.0,48.5727,48.6901,48.5727,48.6418,30900.0
2007-07-31 12:00:00,70.51,70.57,70.4,70.47,30100.0,48.6694,48.7108,48.5934,48.6418,30100.0
2007-07-31 12:10:00,70.51,70.61,70.5,70.5,27100.0,48.6694,48.7384,48.6625,48.6625,27100.0
2007-07-31 12:20:00,70.52,70.65,70.46,70.54,29600.0,48.6763,48.766,48.6349,48.6901,29600.0
2007-07-31 12:30:00,70.54,70.65,70.45,70.59,32000.0,48.6901,48.766,48.6279,48.7246,32000.0
2007-07-31 12:40:00,70.61,70.74,70.52,70.53,37300.0,48.7384,48.8281,48.6763,48.6832,37300.0
2007-07-31 12:50:00,70.55,70.55,70.45,70.55,17300.0,48.697,48.697,48.6279,48.697,17300.0
2007-07-31 13:00:00,70.56,70.6,70.45,70.52,19000.0,48.7039,48.7315,48.6279,48.6763,19000.0
2007-07-31 13:10:00,70.52,70.78,70.5,70.65,33300.0,48.6763,48.8557,48.6625,48.766,33300.0
2007-07-31 13:20:00,70.67,70.67,70.43,70.46,14400.0,48.7798,48.7798,48.6141,48.6349,14400.0
2007-07-31 13:30:00,70.45,70.53,70.37,70.45,31300.0,48.6279,48.6832,48.5727,48.6279,31300.0
2007-07-31 13:40:00,70.47,70.54,70.27,70.27,64800.0,48.6418,48.6901,48.5037,48.5037,64800.0
2007-07-31 13:50:00,70.26,70.31,70.01,70.13,48600.0,48.4968,48.5313,48.3242,48.4071,48600.0
2007-07-31 14:00:00,70.15,70.25,70.1,70.1,28000.0,48.4209,48.4899,48.3864,48.3864,28000.0
2007-07-31 14:10:00,70.06,70.2,70.04,70.08,32600.0,48.3588,48.4554,48.3449,48.3726,32600.0
2007-07-31 14:20:00,70.12,70.17,69.92,70.0,43500.0,48.4002,48.4347,48.2621,48.3173,43500.0
2007-07-31 14:30:00,70.02,70.02,69.45,69.54,82400.0,48.3311,48.3311,47.9377,47.9998,82400.0
2007-07-31 14:40:00,69.56,69.9,69.43,69.8,128500.0,48.0136,48.2483,47.9239,48.1793,128500.0
2007-07-31 14:50:00,69.82,70.07,69.69,69.99,106800.0,48.1931,48.3657,48.1034,48.3104,106800.0
2007-07-31 15:00:00,70.0,70.18,69.97,70.06,107400.0,48.3173,48.4416,48.2966,48.3588,107400.0
2007-07-31 15:10:00,70.08,70.09,69.94,70.03,74100.0,48.3726,48.3795,48.2759,48.338,74100.0
2007-07-31 15:20:00,70.04,70.21,69.96,70.07,69800.0,48.3449,48.4623,48.2897,48.3657,69800.0
2007-07-31 15:30:00,70.09,70.21,69.76,69.82,112600.0,48.3795,48.4623,48.1517,48.1931,112600.0
2007-07-31 15:40:00,69.82,70.0,69.58,69.76,254600.0,48.1931,48.3173,48.0274,48.1517,254600.0
2007-07-31 15:50:00,69.75,69.96,69.67,69.74,254000.0,48.1448,48.2897,48.0896,48.1379,254000.0
2007-08-01 09:30:00,69.9,70.39,69.52,69.92,83300.0,48.2483,48.5865,47.986,48.2621,83300.0
2007-08-01 09:40:00,69.99,70.05,69.65,69.96,88400.0,48.3104,48.3519,48.0758,48.2897,88400.0
2007-08-01 09:50:00,69.99,70.67,69.93,70.16,101200.0,48.3104,48.7798,48.269,48.4278,101200.0
2007-08-01 10:00:00,70.18,70.63,70.1,70.32,130500.0,48.4416,48.7522,48.3864,48.5382,130500.0
2007-08-01 10:10:00,70.31,70.66,70.25,70.57,78500.0,48.5313,48.7729,48.4899,48.7108,78500.0
2007-08-01 10:20:00,70.6,70.85,70.44,70.44,81400.0,48.7315,48.904,48.621,48.621,81400.0
2007-08-01 10:30:00,70.44,70.54,70.0,70.03,67100.0,48.621,48.6901,48.3173,48.338,67100.0
2007-08-01 10:40:00,70.06,70.25,69.81,69.89,63200.0,48.3588,48.4899,48.1862,48.2414,63200.0
2007-08-01 10:50:00,69.89,69.99,69.62,69.72,76200.0,48.2414,48.3104,48.055,48.1241,76200.0
2007-08-01 11:00:00,69.72,69.72,69.42,69.54,67300.0,48.1241,48.1241,47.917,47.9998,67300.0
2007-08-01 11:10:00,69.57,70.15,69.45,70.01,76900.0,48.0205,48.4209,47.9377,48.3242,76900.0
2007-08-01 11:20:00,70.01,70.25,69.94,69.99,86200.0,48.3242,48.4899,48.2759,48.3104,86200.0
2007-08-01 11:30:00,69.99,70.01,69.8,69.94,55900.0,48.3104,48.3242,48.1793,48.2759,55900.0
2007-08-01 11:40:00,69.95,70.0,69.68,69.7,40800.0,48.2828,48.3173,48.0965,48.1103,40800.0
2007-08-01 11:50:00,69.7,70.16,69.54,70.04,64200.0,48.1103,48.4278,47.9998,48.3449,64200.0
2007-08-01 12:00:00,70.04,70.11,69.7,69.8,68700.0,48.3449,48.3933,48.1103,48.1793,68700.0
2007-08-01 12:10:00,69.81,70.71,69.75,70.5,120700.0,48.1862,48.8074,48.1448,48.6625,120700.0
2007-08-01 12:20:00,70.51,70.7,70.4,70.7,32900.0,48.6694,48.8005,48.5934,48.8005,32900.0
2007-08-01 12:30:00,70.69,71.08,70.69,71.03,125100.0,48.7936,49.0628,48.7936,49.0283,125100.0
2007-08-01 12:40:00,71.03,71.39,70.0,71.31,126700.0,49.0283,49.2768,48.3173,49.2216,126700.0
2007-08-01 12:50:00,71.29,71.36,70.9,70.9,50100.0,49.2078,49.2561,48.9386,48.9386,50100.0
2007-08-01 13:00:00,70.9,70.9,70.44,70.53,53300.0,48.9386,48.9386,48.621,48.6832,53300.0
2007-08-01 13:10:00,70.53,70.62,70.36,70.5,33000.0,48.6832,48.7453,48.5658,48.6625,33000.0
2007-08-01 13:20:00,70.5,70.58,70.26,70.38,36700.0,48.6625,48.7177,48.4968,48.5796,36700.0
2007-08-01 13:30:00,70.39,70.64,70.39,70.5,31400.0,48.5865,48.7591,48.5865,48.6625,31400.0
2007-08-01 13:40:00,70.51,70.85,70.38,70.53,93200.0,48.6694,48.904,48.5796,48.6832,93200.0
2007-08-01 13:50:00,70.53,70.7,70.37,70.42,37200.0,48.6832,48.8005,48.5727,48.6072,37200.0
2007-08-01 14:00:00,70.42,70.44,70.16,70.2,49000.0,48.6072,48.621,48.4278,48.4554,49000.0
2007-08-01 14:10:00,70.18,70.18,69.81,69.82,64900.0,48.4416,48.4416,48.1862,48.1931,64900.0
2007-08-01 14:20:00,69.82,70.11,69.81,69.97,90900.0,48.1931,48.3933,48.1862,48.2966,90900.0
2007-08-01 14:30:00,69.96,70.12,69.64,69.64,74700.0,48.2897,48.4002,48.0688,48.0688,74700.0
2007-08-01 14:40:00,69.64,69.74,69.24,69.24,103500.0,48.0688,48.1379,47.7927,47.7927,103500.0
2007-08-01 14:50:00,69.23,69.41,68.98,69.13,104200.0,47.7858,47.9101,47.6133,47.7168,104200.0
2007-08-01 15:00:00,69.12,69.3,68.97,69.22,144900.0,47.7099,47.8342,47.6064,47.7789,144900.0
2007-08-01 15:10:00,69.24,69.55,69.1,69.47,100300.0,47.7927,48.0067,47.6961,47.9515,100300.0
2007-08-01 15:20:00,69.42,69.53,69.19,69.34,71700.0,47.917,47.9929,47.7582,47.8618,71700.0
2007-08-01 15:30:00,69.36,69.63,69.16,69.48,124100.0,47.8756,48.0619,47.7375,47.9584,124100.0
2007-08-01 15:40:00,69.48,69.93,69.17,69.9,146000.0,47.9584,48.269,47.7444,48.2483,146000.0
2007-08-01 15:50:00,69.87,70.36,69.83,70.06,185900.0,48.2276,48.5658,48.2,48.3588,185900.0
2007-08-02 09:30:00,70.85,71.24,70.55,70.91,88300.0,48.904,49.1732,48.697,48.9455,88300.0
2007-08-02 09:40:00,70.91,71.24,70.81,71.0,90100.0,48.9455,49.1732,48.8764,49.0076,90100.0
2007-08-02 09:50:00,71.02,71.31,71.0,71.04,89900.0,49.0214,49.2216,49.0076,49.0352,89900.0
2007-08-02 10:00:00,71.02,71.19,70.95,71.02,70300.0,49.0214,49.1387,48.9731,49.0214,70300.0
2007-08-02 10:10:00,70.96,71.08,70.54,70.56,81900.0,48.98,49.0628,48.6901,48.7039,81900.0
2007-08-02 10:20:00,70.54,70.97,70.51,70.81,35300.0,48.6901,48.9869,48.6694,48.8764,35300.0
2007-08-02 10:30:00,70.8,70.92,70.63,70.85,17000.0,48.8695,48.9524,48.7522,48.904,17000.0
2007-08-02 10:40:00,70.85,70.98,70.68,70.79,21100.0,48.904,48.9938,48.7867,48.8626,21100.0
2007-08-02 10:50:00,70.79,70.97,70.63,70.63,34400.0,48.8626,48.9869,48.7522,48.7522,34400.0
2007-08-02 11:00:00,70.67,70.72,70.35,70.35,31200.0,48.7798,48.8143,48.5589,48.5589,31200.0
2007-08-02 11:10:00,70.35,70.67,70.35,70.63,19500.0,48.5589,48.7798,48.5589,48.7522,19500.0
2007-08-02 11:20:00,70.66,70.95,70.6,70.92,18200.0,48.7729,48.9731,48.7315,48.9524,18200.0
2007-08-02 11:30:00,70.92,70.97,70.82,70.84,24700.0,48.9524,48.9869,48.8833,48.8971,24700.0
2007-08-02 11:40:00,70.83,71.1,70.8,71.07,30300.0,48.8902,49.0766,48.8695,49.0559,30300.0
2007-08-02 11:50:00,71.08,71.5,71.08,71.46,47800.0,49.0628,49.3527,49.0628,49.3251,47800.0
2007-08-02 12:00:00,71.47,71.81,71.38,71.73,50800.0,49.332,49.5667,49.2699,49.5115,50800.0
2007-08-02 12:10:00,71.71,71.94,71.65,71.83,93900.0,49.4977,49.6564,49.4562,49.5805,93900.0
2007-08-02 12:20:00,71.85,71.93,71.82,71.89,37700.0,49.5943,49.6495,49.5736,49.6219,37700.0
2007-08-02 12:30:00,71.85,72.0,71.8,71.93,40500.0,49.5943,49.6978,49.5598,49.6495,40500.0
2007-08-02 12:40:00,71.93,71.93,71.67,71.67,36500.0,49.6495,49.6495,49.4701,49.4701,36500.0
2007-08-02 12:50:00,71.69,71.69,71.5,71.5,50300.0,49.4839,49.4839,49.3527,49.3527,50300.0
2007-08-02 13:00:00,71.51,71.64,71.41,71.54,38800.0,49.3596,49.4493,49.2906,49.3803,38800.0
2007-08-02 13:10:00,71.51,71.59,71.35,71.47,36100.0,49.3596,49.4148,49.2492,49.332,36100.0
2007-08-02 13:20:00,71.46,71.46,71.0,71.14,46700.0,49.3251,49.3251,49.0076,49.1042,46700.0
2007-08-02 13:30:00,71.14,71.36,71.1,71.26,27900.0,49.1042,49.2561,49.0766,49.187,27900.0
2007-08-02 13:40:00,71.27,71.44,71.19,71.21,22400.0,49.194,49.3113,49.1387,49.1525,22400.0
2007-08-02 13:50:00,71.19,71.56,71.19,71.51,28900.0,49.1387,49.3941,49.1387,49.3596,28900.0
2007-08-02 14:00:00,71.51,71.75,71.51,71.59,43300.0,49.3596,49.5253,49.3596,49.4148,43300.0
2007-08-02 14:10:00,71.64,71.64,71.32,71.37,25700.0,49.4493,49.4493,49.2285,49.263,25700.0
2007-08-02 14:20:00,71.34,71.41,71.16,71.16,23800.0,49.2423,49.2906,49.118,49.118,23800.0
2007-08-02 14:30:00,71.16,71.17,70.91,70.97,66800.0,49.118,49.1249,48.9455,48.9869,66800.0
2007-08-02 14:40:00,70.97,71.02,70.85,71.0,35900.0,48.9869,49.0214,48.904,49.0076,35900.0
2007-08-02 14:50:00,70.99,71.14,70.85,71.03,52900.0,49.0007,49.1042,48.904,49.0283,52900.0
2007-08-02 15:00:00,71.04,71.31,71.0,71.3,48500.0,49.0352,49.2216,49.0076,49.2147,48500.0
2007-08-02 15:10:00,71.31,71.4,71.19,71.33,40800.0,49.2216,49.2837,49.1387,49.2354,40800.0
2007-08-02 15:20:00,71.33,72.0,71.33,71.91,95400.0,49.2354,49.6978,49.2354,49.6357,95400.0
2007-08-02 15:30:00,71.91,72.07,71.74,72.02,145700.0,49.6357,49.7462,49.5184,49.7116,145700.0
2007-08-02 15:40:00,71.99,71.99,71.81,71.89,87400.0,49.6909,49.6909,49.5667,49.6219,87400.0
2007-08-02 15:50:00,71.96,72.05,71.83,71.94,139600.0,49.6702,49.7323,49.5805,49.6564,139600.0
2007-08-03 09:30:00,72.0,72.23,71.4,71.5,57300.0,49.6978,49.8566,49.2837,49.3527,57300.0
2007-08-03 09:40:00,71.52,71.55,70.78,70.8,57000.0,49.3665,49.3872,48.8557,48.8695,57000.0
2007-08-03 09:50:00,70.82,70.91,70.48,70.58,59400.0,48.8833,48.9455,48.6487,48.7177,59400.0
2007-08-03 10:00:00,70.56,70.76,70.2,70.23,84300.0,48.7039,48.8419,48.4554,48.4761,84300.0
2007-08-03 10:10:00,70.17,70.71,70.16,70.59,33800.0,48.4347,48.8074,48.4278,48.7246,33800.0
2007-08-03 10:20:00,70.63,70.73,70.51,70.56,45800.0,48.7522,48.8212,48.6694,48.7039,45800.0
2007-08-03 10:30:00,70.59,70.71,70.25,70.43,52000.0,48.7246,48.8074,48.4899,48.6141,52000.0
2007-08-03 10:40:00,70.35,70.51,70.15,70.21,69900.0,48.5589,48.6694,48.4209,48.4623,69900.0
2007-08-03 10:50:00,70.21,70.35,70.07,70.19,45200.0,48.4623,48.5589,48.3657,48.4485,45200.0
2007-08-03 11:00:00,70.11,70.43,70.09,70.23,42500.0,48.3933,48.6141,48.3795,48.4761,42500.0
2007-08-03 11:10:00,70.24,70.25,70.01,70.21,52600.0,48.483,48.4899,48.3242,48.4623,52600.0
2007-08-03 11:20:00,70.22,70.33,70.13,70.24,49400.0,48.4692,48.5451,48.4071,48.483,49400.0
2007-08-03 11:30:00,70.25,70.61,70.2,70.53,89900.0,48.4899,48.7384,48.4554,48.6832,89900.0
2007-08-03 11:40:00,70.55,71.11,70.55,71.1,51900.0,48.697,49.0835,48.697,49.0766,51900.0
2007-08-03 11:50:00,71.11,71.12,70.84,71.0,35300.0,49.0835,49.0904,48.8971,49.0076,35300.0
2007-08-03 12:00:00,70.95,71.15,70.9,71.05,33300.0,48.9731,49.1111,48.9386,49.0421,33300.0
2007-08-03 12:10:00,71.05,71.4,71.05,71.15,40900.0,49.0421,49.2837,49.0421,49.1111,40900.0
2007-08-03 12:20:00,71.18,71.18,70.9,70.91,32600.0,49.1318,49.1318,48.9386,48.9455,32600.0
2007-08-03 12:30:00,70.91,71.09,70.91,71.09,40700.0,48.9455,49.0697,48.9455,49.0697,40700.0
2007-08-03 12:40:00,71.08,71.09,70.9,70.97,23700.0,49.0628,49.0697,48.9386,48.9869,23700.0
2007-08-03 12:50:00,70.94,71.14,70.92,70.95,30300.0,48.9662,49.1042,48.9524,48.9731,30300.0
2007-08-03 13:00:00,70.95,71.03,70.91,71.03,26500.0,48.9731,49.0283,48.9455,49.0283,26500.0
2007-08-03 13:10:00,71.04,71.29,70.99,71.08,28000.0,49.0352,49.2078,49.0007,49.0628,28000.0
2007-08-03 13:20:00,71.1,71.11,70.98,70.98,21500.0,49.0766,49.0835,48.9938,48.9938,21500.0
2007-08-03 13:30:00,70.97,70.98,70.88,70.93,29000.0,48.9869,48.9938,48.9248,48.9593,29000.0
2007-08-03 13:40:00,70.95,71.07,70.93,71.02,53100.0,48.9731,49.0559,48.9593,49.0214,53100.0
2007-08-03 13:50:00,71.05,71.11,70.94,70.94,38200.0,49.0421,49.0835,48.9662,48.9662,38200.0
2007-08-03 14:00:00,70.96,71.03,70.8,70.86,38200.0,48.98,49.0283,48.8695,48.911,38200.0
2007-08-03 14:10:00,70.86,70.89,70.5,70.57,40700.0,48.911,48.9317,48.6625,48.7108,40700.0
2007-08-03 14:20:00,70.54,70.56,70.1,70.13,78100.0,48.6901,48.7039,48.3864,48.4071,78100.0
2007-08-03 14:30:00,70.12,70.38,70.12,70.23,58300.0,48.4002,48.5796,48.4002,48.4761,58300.0
2007-08-03 14:40:00,70.23,70.4,70.06,70.09,46200.0,48.4761,48.5934,48.3588,48.3795,46200.0
2007-08-03 14:50:00,70.08,70.24,70.02,70.13,31800.0,48.3726,48.483,48.3311,48.4071,31800.0
2007-08-03 15:00:00,70.16,70.18,69.85,70.0,74600.0,48.4278,48.4416,48.2138,48.3173,74600.0
2007-08-03 15:10:00,70.0,70.19,69.83,70.06,65300.0,48.3173,48.4485,48.2,48.3588,65300.0
2007-08-03 15:20:00,70.05,70.09,69.42,69.42,102600.0,48.3519,48.3795,47.917,47.917,102600.0
2007-08-03 15:30:00,69.4,69.45,69.01,69.1,183900.0,47.9032,47.9377,47.634,47.6961,183900.0
2007-08-03 15:40:00,69.11,69.19,68.79,68.95,165500.0,47.703,47.7582,47.4821,47.5926,165500.0
2007-08-03 15:50:00,68.98,69.3,68.96,68.99,211300.0,47.6133,47.8342,47.5995,47.6202,211300.0
2007-08-06 09:30:00,69.3,69.85,69.28,69.56,104700.0,47.8342,48.2138,47.8204,48.0136,104700.0
2007-08-06 09:40:00,69.56,69.65,68.26,68.33,116700.0,48.0136,48.0758,47.1163,47.1646,116700.0
2007-08-06 09:50:00,68.26,68.5,68.05,68.5,120000.0,47.1163,47.282,46.9714,47.282,120000.0
2007-08-06 10:00:00,68.5,68.79,68.07,68.2,70800.0,47.282,47.4821,46.9852,47.0749,70800.0
2007-08-06 10:10:00,68.2,68.45,67.92,68.13,85100.0,47.0749,47.2475,46.8816,47.0266,85100.0
2007-08-06 10:20:00,68.12,68.29,67.91,68.1,87700.0,47.0197,47.137,46.8747,47.0059,87700.0
2007-08-06 10:30:00,68.05,68.51,67.91,68.32,108700.0,46.9714,47.2889,46.8747,47.1577,108700.0
2007-08-06 10:40:00,68.36,68.43,68.19,68.3,85300.0,47.1853,47.2336,47.068,47.1439,85300.0
2007-08-06 10:50:00,68.3,68.68,68.21,68.41,77800.0,47.1439,47.4062,47.0818,47.2198,77800.0
2007-08-06 11:00:00,68.43,68.62,68.26,68.59,78200.0,47.2336,47.3648,47.1163,47.3441,78200.0
2007-08-06 11:10:00,68.63,68.86,68.57,68.82,42100.0,47.3717,47.5305,47.3303,47.5028,42100.0
2007-08-06 11:20:00,68.81,68.9,68.69,68.82,36800.0,47.4959,47.5581,47.4131,47.5028,36800.0
2007-08-06 11:30:00,68.82,68.89,68.52,68.54,52300.0,47.5028,47.5512,47.2958,47.3096,52300.0
2007-08-06 11:40:00,68.52,69.04,68.48,68.91,59900.0,47.2958,47.6547,47.2682,47.565,59900.0
2007-08-06 11:50:00,68.91,69.31,68.87,69.1,86600.0,47.565,47.8411,47.5374,47.6961,86600.0
2007-08-06 12:00:00,69.08,69.18,68.92,69.14,56200.0,47.6823,47.7513,47.5719,47.7237,56200.0
2007-08-06 12:10:00,69.08,69.08,68.91,68.91,37800.0,47.6823,47.6823,47.565,47.565,37800.0
2007-08-06 12:20:00,68.9,68.98,68.89,68.97,27700.0,47.5581,47.6133,47.5512,47.6064,27700.0
2007-08-06 12:30:00,68.97,69.52,68.97,69.44,70400.0,47.6064,47.986,47.6064,47.9308,70400.0
2007-08-06 12:40:00,69.41,70.21,69.41,70.14,94000.0,47.9101,48.4623,47.9101,48.414,94000.0
2007-08-06 12:50:00,70.17,70.22,70.02,70.09,46300.0,48.4347,48.4692,48.3311,48.3795,46300.0
2007-08-06 13:00:00,70.08,70.08,69.4,69.43,38000.0,48.3726,48.3726,47.9032,47.9239,38000.0
2007-08-06 13:10:00,69.42,69.64,69.27,69.64,45200.0,47.917,48.0688,47.8135,48.0688,45200.0
2007-08-06 13:20:00,69.62,69.63,69.35,69.35,22800.0,48.055,48.0619,47.8687,47.8687,22800.0
2007-08-06 13:30:00,69.36,69.41,69.18,69.29,43700.0,47.8756,47.9101,47.7513,47.8273,43700.0
2007-08-06 13:40:00,69.25,69.39,68.88,68.89,36000.0,47.7997,47.8963,47.5443,47.5512,36000.0
2007-08-06 13:50:00,68.88,68.92,68.66,68.71,44300.0,47.5443,47.5719,47.3924,47.4269,44300.0
2007-08-06 14:00:00,68.72,69.0,68.7,69.0,49700.0,47.4338,47.6271,47.42,47.6271,49700.0
2007-08-06 14:10:00,68.96,69.41,68.79,69.1,56600.0,47.5995,47.9101,47.4821,47.6961,56600.0
2007-08-06 14:20:00,69.13,69.25,68.86,68.9,36700.0,47.7168,47.7997,47.5305,47.5581,36700.0
2007-08-06 14:30:00,68.91,69.4,68.91,69.34,62800.0,47.565,47.9032,47.565,47.8618,62800.0
2007-08-06 14:40:00,69.34,69.6,69.21,69.24,73300.0,47.8618,48.0412,47.772,47.7927,73300.0
2007-08-06 14:50:00,69.29,69.33,69.02,69.16,75700.0,47.8273,47.8549,47.6409,47.7375,75700.0
2007-08-06 15:00:00,69.15,69.63,69.08,69.54,103700.0,47.7306,48.0619,47.6823,47.9998,103700.0
2007-08-06 15:10:00,69.54,69.69,69.47,69.64,50300.0,47.9998,48.1034,47.9515,48.0688,50300.0
2007-08-06 15:20:00,69.6,69.61,69.4,69.53,50800.0,48.0412,48.0481,47.9032,47.9929,50800.0
2007-08-06 15:30:00,69.55,69.56,69.19,69.22,59200.0,48.0067,48.0136,47.7582,47.7789,59200.0
2007-08-06 15:40:00,69.23,69.53,69.18,69.53,77400.0,47.7858,47.9929,47.7513,47.9929,77400.0
2007-08-06 15:50:00,69.49,70.08,69.49,69.96,139400.0,47.9653,48.3726,47.9653,48.2897,139400.0
2007-08-07 09:30:00,69.71,69.74,69.09,69.52,59500.0,48.1172,48.1379,47.6892,47.986,59500.0
2007-08-07 09:40:00,69.56,70.41,69.55,70.41,90400.0,48.0136,48.6003,48.0067,48.6003,90400.0
2007-08-07 09:50:00,70.41,71.0,70.41,70.79,64600.0,48.6003,49.0076,48.6003,48.8626,64600.0
2007-08-07 10:00:00,70.78,71.01,70.68,70.9,47000.0,48.8557,49.0145,48.7867,48.9386,47000.0
2007-08-07 10:10:00,70.88,71.1,70.8,70.97,69900.0,48.9248,49.0766,48.8695,48.9869,69900.0
2007-08-07 10:20:00,70.95,71.15,70.82,71.04,44300.0,48.9731,49.1111,48.8833,49.0352,44300.0
2007-08-07 10:30:00,71.11,71.33,71.01,71.2,40000.0,49.0835,49.2354,49.0145,49.1456,40000.0
2007-08-07 10:40:00,71.16,71.34,71.03,71.34,54100.0,49.118,49.2423,49.0283,49.2423,54100.0
2007-08-07 10:50:00,71.31,71.55,71.31,71.35,43400.0,49.2216,49.3872,49.2216,49.2492,43400.0
2007-08-07 11:00:00,71.35,71.35,71.1,71.21,56900.0,49.2492,49.2492,49.0766,49.1525,56900.0
2007-08-07 11:10:00,71.2,71.29,71.0,71.0,44100.0,49.1456,49.2078,49.0076,49.0076,44100.0
2007-08-07 11:20:00,71.01,71.03,70.95,70.95,31400.0,49.0145,49.0283,48.9731,48.9731,31400.0
2007-08-07 11:30:00,70.98,71.14,70.95,71.11,41100.0,48.9938,49.1042,48.9731,49.0835,41100.0
2007-08-07 11:40:00,71.11,71.55,71.06,71.38,78000.0,49.0835,49.3872,49.049,49.2699,78000.0
2007-08-07 11:50:00,71.4,71.63,71.29,71.56,65900.0,49.2837,49.4424,49.2078,49.3941,65900.0
2007-08-07 12:00:00,71.54,71.72,71.48,71.64,64900.0,49.3803,49.5046,49.3389,49.4493,64900.0
2007-08-07 12:10:00,71.61,71.65,71.43,71.44,27700.0,49.4286,49.4562,49.3044,49.3113,27700.0
2007-08-07 12:20:00,71.43,71.44,71.15,71.18,18500.0,49.3044,49.3113,49.1111,49.1318,18500.0
2007-08-07 12:30:00,71.17,71.39,71.16,71.3,32600.0,49.1249,49.2768,49.118,49.2147,32600.0
2007-08-07 12:40:00,71.31,71.33,71.14,71.2,40700.0,49.2216,49.2354,49.1042,49.1456,40700.0
2007-08-07 12:50:00,71.2,71.28,71.05,71.05,21400.0,49.1456,49.2009,49.0421,49.0421,21400.0
2007-08-07 13:00:00,71.03,71.34,70.96,71.27,55900.0,49.0283,49.2423,48.98,49.194,55900.0
2007-08-07 13:10:00,71.27,71.34,71.0,71.05,24000.0,49.194,49.2423,49.0076,49.0421,24000.0
2007-08-07 13:20:00,71.05,71.21,70.96,70.99,22300.0,49.0421,49.1525,48.98,49.0007,22300.0
2007-08-07 13:30:00,70.97,71.14,70.74,71.01,63000.0,48.9869,49.1042,48.8281,49.0145,63000.0
2007-08-07 13:40:00,71.05,71.2,70.9,71.2,59100.0,49.0421,49.1456,48.9386,49.1456,59100.0
2007-08-07 13:50:00,71.21,71.22,70.89,71.0,39200.0,49.1525,49.1594,48.9317,49.0076,39200.0
2007-08-07 14:00:00,70.99,71.0,70.61,70.94,36700.0,49.0007,49.0076,48.7384,48.9662,36700.0
2007-08-07 14:10:00,70.99,71.63,70.76,70.99,90700.0,49.0007,49.4424,48.8419,49.0007,90700.0
2007-08-07 14:20:00,70.84,71.1,70.71,70.93,195100.0,48.8971,49.0766,48.8074,48.9593,195100.0
2007-08-07 14:30:00,70.93,70.96,70.21,70.37,121700.0,48.9593,48.98,48.4623,48.5727,121700.0
2007-08-07 14:40:00,70.42,71.19,70.35,70.97,88800.0,48.6072,49.1387,48.5589,48.9869,88800.0
2007-08-07 14:50:00,70.92,71.87,70.89,71.84,124400.0,48.9524,49.6081,48.9317,49.5874,124400.0
2007-08-07 15:00:00,71.85,72.16,71.59,71.6,171300.0,49.5943,49.8083,49.4148,49.4217,171300.0
2007-08-07 15:10:00,71.68,71.75,71.36,71.52,80500.0,49.477,49.5253,49.2561,49.3665,80500.0
2007-08-07 15:20:00,71.52,72.15,71.44,72.11,102300.0,49.3665,49.8014,49.3113,49.7738,102300.0
2007-08-07 15:30:00,72.12,72.8,72.12,72.76,157600.0,49.7807,50.25,49.7807,50.2224,157600.0
2007-08-07 15:40:00,72.78,72.78,72.15,72.19,118000.0,50.2362,50.2362,49.8014,49.829,118000.0
2007-08-07 15:50:00,72.21,72.49,71.95,72.34,176300.0,49.8428,50.0361,49.6633,49.9325,176300.0
2007-08-08 09:30:00,72.99,72.99,72.07,72.14,54200.0,50.3812,50.3812,49.7462,49.7945,54200.0
2007-08-08 09:40:00,72.09,72.17,71.95,72.15,35400.0,49.76,49.8152,49.6633,49.8014,35400.0
2007-08-08 09:50:00,72.15,72.87,72.15,72.75,44700.0,49.8014,50.2983,49.8014,50.2155,44700.0
2007-08-08 10:00:00,72.81,73.32,72.63,73.26,62300.0,50.2569,50.609,50.1327,50.5675,62300.0
2007-08-08 10:10:00,73.28,73.84,73.26,73.73,91300.0,50.5814,50.9679,50.5675,50.892,91300.0
2007-08-08 10:20:00,73.73,73.96,73.69,73.89,72400.0,50.892,51.0507,50.8644,51.0024,72400.0
2007-08-08 10:30:00,73.89,74.2,73.75,74.04,123500.0,51.0024,51.2164,50.9058,51.1059,123500.0
2007-08-08 10:40:00,74.07,74.68,74.03,74.52,90700.0,51.1266,51.5477,51.099,51.4373,90700.0
2007-08-08 10:50:00,74.58,74.64,74.23,74.39,86000.0,51.4787,51.5201,51.2371,51.3475,86000.0
2007-08-08 11:00:00,74.37,74.44,73.79,73.8,49600.0,51.3337,51.382,50.9334,50.9403,49600.0
2007-08-08 11:10:00,73.8,73.82,73.45,73.47,43700.0,50.9403,50.9541,50.6987,50.7125,43700.0
2007-08-08 11:20:00,73.47,73.47,73.11,73.12,63100.0,50.7125,50.7125,50.464,50.4709,63100.0
2007-08-08 11:30:00,73.12,73.37,72.95,73.37,74700.0,50.4709,50.6435,50.3536,50.6435,74700.0
2007-08-08 11:40:00,73.37,73.7,73.36,73.61,42900.0,50.6435,50.8713,50.6366,50.8091,42900.0
2007-08-08 11:50:00,73.61,73.83,73.56,73.64,26600.0,50.8091,50.961,50.7746,50.8298,26600.0
2007-08-08 12:00:00,73.62,73.86,73.62,73.64,30900.0,50.816,50.9817,50.816,50.8298,30900.0
2007-08-08 12:10:00,73.63,73.96,73.61,73.96,38900.0,50.8229,51.0507,50.8091,51.0507,38900.0
2007-08-08 12:20:00,73.97,74.32,73.93,74.29,31400.0,51.0576,51.2992,51.03,51.2785,31400.0
2007-08-08 12:30:00,74.32,74.45,74.16,74.44,68200.0,51.2992,51.3889,51.1888,51.382,68200.0
2007-08-08 12:40:00,74.41,74.46,74.28,74.38,44900.0,51.3613,51.3958,51.2716,51.3406,44900.0
2007-08-08 12:50:00,74.34,74.41,73.96,73.96,32900.0,51.313,51.3613,51.0507,51.0507,32900.0
2007-08-08 13:00:00,73.96,74.13,73.95,74.06,32300.0,51.0507,51.1681,51.0438,51.1197,32300.0
2007-08-08 13:10:00,74.1,74.47,74.0,74.28,25200.0,51.1474,51.4027,51.0783,51.2716,25200.0
2007-08-08 13:20:00,74.26,74.33,74.16,74.2,40300.0,51.2578,51.3061,51.1888,51.2164,40300.0
2007-08-08 13:30:00,74.24,74.5,74.21,74.48,73200.0,51.244,51.4235,51.2233,51.4096,73200.0
2007-08-08 13:40:00,74.5,74.7,74.48,74.67,47200.0,51.4235,51.5615,51.4096,51.5408,47200.0
2007-08-08 13:50:00,74.67,74.9,74.66,74.84,96000.0,51.5408,51.6996,51.5339,51.6581,96000.0
2007-08-08 14:00:00,74.83,74.95,74.75,74.92,36800.0,51.6512,51.7341,51.596,51.7134,36800.0
2007-08-08 14:10:00,74.93,75.48,74.85,75.33,102500.0,51.7203,52.0999,51.665,51.9964,102500.0
2007-08-08 14:20:00,75.34,75.34,74.95,75.2,48800.0,52.0033,52.0033,51.7341,51.9066,48800.0
2007-08-08 14:30:00,75.19,75.23,74.74,74.74,55100.0,51.8997,51.9273,51.5891,51.5891,55100.0
2007-08-08 14:40:00,74.74,74.74,74.24,74.39,88800.0,51.5891,51.5891,51.244,51.3475,88800.0
2007-08-08 14:50:00,74.41,74.51,74.14,74.23,36800.0,51.3613,51.4304,51.175,51.2371,36800.0
2007-08-08 15:00:00,74.2,74.44,74.18,74.21,79600.0,51.2164,51.382,51.2026,51.2233,79600.0
2007-08-08 15:10:00,74.2,74.34,74.03,74.18,95700.0,51.2164,51.313,51.099,51.2026,95700.0
2007-08-08 15:20:00,74.18,74.46,73.9,74.07,122300.0,51.2026,51.3958,51.0093,51.1266,122300.0
2007-08-08 15:30:00,74.08,74.32,73.83,73.99,167100.0,51.1335,51.2992,50.961,51.0714,167100.0
2007-08-08 15:40:00,74.03,74.04,73.57,73.83,117200.0,51.099,51.1059,50.7815,50.961,117200.0
2007-08-08 15:50:00,73.79,74.28,73.68,74.24,143900.0,50.9334,51.2716,50.8574,51.244,143900.0
2007-08-09 09:30:00,72.34,73.55,71.89,73.49,115300.0,49.9325,50.7677,49.6219,50.7263,115300.0
2007-08-09 09:40:00,73.5,74.1,73.18,74.03,150700.0,50.7332,51.1474,50.5123,51.099,150700.0
2007-08-09 09:50:00,74.01,74.03,73.41,73.61,156400.0,51.0852,51.099,50.6711,50.8091,156400.0
2007-08-09 10:00:00,73.66,74.81,73.53,74.21,166800.0,50.8436,51.6374,50.7539,51.2233,166800.0
2007-08-09 10:10:00,74.24,74.91,74.11,74.9,124900.0,51.244,51.7065,51.1543,51.6996,124900.0
2007-08-09 10:20:00,74.92,75.04,74.66,74.95,138200.0,51.7134,51.7962,51.5339,51.7341,138200.0
2007-08-09 10:30:00,74.94,75.73,74.92,75.54,144600.0,51.7272,52.2725,51.7134,52.1413,144600.0
2007-08-09 10:40:00,75.53,75.69,75.16,75.27,108800.0,52.1344,52.2448,51.879,51.9549,108800.0
2007-08-09 10:50:00,75.3,75.85,75.25,75.69,105000.0,51.9757,52.3553,51.9411,52.2448,105000.0
2007-08-09 11:00:00,75.68,76.1,75.51,76.02,117700.0,52.2379,52.5278,52.1206,52.4726,117700.0
2007-08-09 11:10:00,76.0,76.34,75.85,76.19,87500.0,52.4588,52.6935,52.3553,52.59,87500.0
2007-08-09 11:20:00,76.16,76.21,75.63,75.71,93200.0,52.5693,52.6038,52.2034,52.2587,93200.0
2007-08-09 11:30:00,75.69,75.91,75.33,75.38,79500.0,52.2448,52.3967,51.9964,52.0309,79500.0
2007-08-09 11:40:00,75.37,75.52,74.5,74.61,164400.0,52.024,52.1275,51.4235,51.4994,164400.0
2007-08-09 11:50:00,74.6,74.95,74.47,74.68,131300.0,51.4925,51.7341,51.4027,51.5477,131300.0
2007-08-09 12:00:00,74.69,74.89,74.4,74.59,79200.0,51.5546,51.6926,51.3544,51.4856,79200.0
2007-08-09 12:10:00,74.51,74.75,74.48,74.67,47800.0,51.4304,51.596,51.4096,51.5408,47800.0
2007-08-09 12:20:00,74.69,74.75,74.42,74.44,74600.0,51.5546,51.596,51.3682,51.382,74600.0
2007-08-09 12:30:00,74.43,74.46,74.1,74.19,93700.0,51.3751,51.3958,51.1474,51.2095,93700.0
2007-08-09 12:40:00,74.19,74.23,73.78,73.99,93000.0,51.2095,51.2371,50.9265,51.0714,93000.0
2007-08-09 12:50:00,74.0,74.16,73.88,74.16,50300.0,51.0783,51.1888,50.9955,51.1888,50300.0
2007-08-09 13:00:00,74.13,74.25,74.0,74.14,69800.0,51.1681,51.2509,51.0783,51.175,69800.0
2007-08-09 13:10:00,74.13,74.48,74.06,74.41,50900.0,51.1681,51.4096,51.1197,51.3613,50900.0
2007-08-09 13:20:00,74.43,74.72,74.38,74.56,46500.0,51.3751,51.5753,51.3406,51.4649,46500.0
2007-08-09 13:30:00,74.57,74.76,74.57,74.58,68900.0,51.4718,51.6029,51.4718,51.4787,68900.0
2007-08-09 13:40:00,74.59,74.72,74.35,74.35,72200.0,51.4856,51.5753,51.3199,51.3199,72200.0
2007-08-09 13:50:00,74.38,74.63,74.15,74.44,28500.0,51.3406,51.5132,51.1819,51.382,28500.0
2007-08-09 14:00:00,74.44,74.45,74.13,74.2,33300.0,51.382,51.3889,51.1681,51.2164,33300.0
2007-08-09 14:10:00,74.2,74.75,74.19,74.7,39200.0,51.2164,51.596,51.2095,51.5615,39200.0
2007-08-09 14:20:00,74.72,75.19,74.63,74.64,74000.0,51.5753,51.8997,51.5132,51.5201,74000.0
2007-08-09 14:30:00,74.71,74.84,74.44,74.68,57500.0,51.5684,51.6581,51.382,51.5477,57500.0
2007-08-09 14:40:00,74.72,75.26,74.57,75.13,51600.0,51.5753,51.948,51.4718,51.8583,51600.0
2007-08-09 14:50:00,75.1,75.44,74.99,75.2,96400.0,51.8376,52.0723,51.7617,51.9066,96400.0
2007-08-09 15:00:00,75.19,75.39,74.9,75.25,115500.0,51.8997,52.0378,51.6996,51.9411,115500.0
2007-08-09 15:10:00,75.2,76.1,75.14,76.0,85500.0,51.9066,52.5278,51.8652,52.4588,85500.0
2007-08-09 15:20:00,75.98,76.08,75.65,75.73,150700.0,52.445,52.514,52.2172,52.2725,150700.0
2007-08-09 15:30:00,75.74,75.92,75.37,75.55,105900.0,52.2794,52.4036,52.024,52.1482,105900.0
2007-08-09 15:40:00,75.59,76.38,75.37,76.38,155700.0,52.1758,52.7211,52.024,52.7211,155700.0
2007-08-09 15:50:00,76.37,76.38,75.04,75.54,197100.0,52.7142,52.7211,51.7962,52.1413,197100.0
2007-08-10 09:30:00,73.25,73.53,72.53,72.7,150100.0,50.5606,50.7539,50.0637,50.181,150100.0
2007-08-10 09:40:00,72.75,74.2,72.58,73.86,188400.0,50.2155,51.2164,50.0982,50.9817,188400.0
2007-08-10 09:50:00,73.81,74.42,73.71,74.28,113800.0,50.9472,51.3682,50.8782,51.2716,113800.0
2007-08-10 10:00:00,74.31,75.0,74.15,74.21,109100.0,51.2923,51.7686,51.1819,51.2233,109100.0
2007-08-10 10:10:00,74.2,74.46,74.19,74.38,54300.0,51.2164,51.3958,51.2095,51.3406,54300.0
2007-08-10 10:20:00,74.42,74.44,73.76,73.9,53600.0,51.3682,51.382,50.9127,51.0093,53600.0
2007-08-10 10:30:00,73.97,73.97,73.04,73.11,107100.0,51.0576,51.0576,50.4157,50.464,107100.0
2007-08-10 10:40:00,73.07,73.33,73.06,73.11,75800.0,50.4364,50.6159,50.4295,50.464,75800.0
2007-08-10 10:50:00,73.18,73.82,73.11,73.68,71600.0,50.5123,50.9541,50.464,50.8574,71600.0
2007-08-10 11:00:00,73.7,73.98,73.46,73.54,91900.0,50.8713,51.0645,50.7056,50.7608,91900.0
2007-08-10 11:10:00,73.55,73.7,73.3,73.36,53700.0,50.7677,50.8713,50.5952,50.6366,53700.0
2007-08-10 11:20:00,73.33,73.39,73.11,73.17,40700.0,50.6159,50.6573,50.464,50.5054,40700.0
2007-08-10 11:30:00,73.13,73.13,72.39,72.52,119200.0,50.4778,50.4778,49.967,50.0568,119200.0
2007-08-10 11:40:00,72.53,73.69,72.52,73.58,52600.0,50.0637,50.8644,50.0568,50.7884,52600.0
2007-08-10 11:50:00,73.62,74.06,73.4,74.03,49300.0,50.816,51.1197,50.6642,51.099,49300.0
2007-08-10 12:00:00,74.07,74.1,73.81,74.04,56000.0,51.1266,51.1474,50.9472,51.1059,56000.0
2007-08-10 12:10:00,73.99,74.02,73.16,73.92,52000.0,51.0714,51.0921,50.4985,51.0231,52000.0
2007-08-10 12:20:00,73.94,74.95,73.88,74.71,52500.0,51.0369,51.7341,50.9955,51.5684,52500.0
2007-08-10 12:30:00,74.73,74.85,73.9,73.98,43500.0,51.5822,51.665,51.0093,51.0645,43500.0
2007-08-10 12:40:00,73.98,73.98,73.68,73.7,22100.0,51.0645,51.0645,50.8574,50.8713,22100.0
2007-08-10 12:50:00,73.73,74.14,73.6,73.65,35100.0,50.892,51.175,50.8022,50.8367,35100.0
2007-08-10 13:00:00,73.64,73.95,73.64,73.82,36300.0,50.8298,51.0438,50.8298,50.9541,36300.0
2007-08-10 13:10:00,73.85,73.97,73.44,73.79,54000.0,50.9748,51.0576,50.6918,50.9334,54000.0
2007-08-10 13:20:00,73.78,73.95,73.7,73.88,54800.0,50.9265,51.0438,50.8713,50.9955,54800.0
2007-08-10 13:30:00,73.88,73.91,73.58,73.69,45300.0,50.9955,51.0162,50.7884,50.8644,45300.0
2007-08-10 13:40:00,73.7,73.81,73.53,73.53,46700.0,50.8713,50.9472,50.7539,50.7539,46700.0
2007-08-10 13:50:00,73.52,73.78,73.26,73.31,44200.0,50.747,50.9265,50.5675,50.6021,44200.0
2007-08-10 14:00:00,73.33,73.44,73.25,73.37,41200.0,50.6159,50.6918,50.5606,50.6435,41200.0
2007-08-10 14:10:00,73.38,73.44,73.15,73.43,42400.0,50.6504,50.6918,50.4916,50.6849,42400.0
2007-08-10 14:20:00,73.43,73.69,73.35,73.43,36800.0,50.6849,50.8644,50.6297,50.6849,36800.0
2007-08-10 14:30:00,73.4,73.45,73.16,73.17,30600.0,50.6642,50.6987,50.4985,50.5054,30600.0
2007-08-10 14:40:00,73.16,73.4,73.12,73.32,36600.0,50.4985,50.6642,50.4709,50.609,36600.0
2007-08-10 14:50:00,73.4,73.51,73.15,73.24,30100.0,50.6642,50.7401,50.4916,50.5537,30100.0
2007-08-10 15:00:00,73.23,73.25,72.82,72.99,58800.0,50.5468,50.5606,50.2638,50.3812,58800.0
2007-08-10 15:10:00,73.04,73.06,72.9,72.99,63900.0,50.4157,50.4295,50.3191,50.3812,63900.0
2007-08-10 15:20:00,73.0,73.31,72.84,73.02,78300.0,50.3881,50.6021,50.2776,50.4019,78300.0
2007-08-10 15:30:00,73.02,73.24,72.91,73.05,107600.0,50.4019,50.5537,50.326,50.4226,107600.0
2007-08-10 15:40:00,73.01,73.26,72.78,72.78,70900.0,50.395,50.5675,50.2362,50.2362,70900.0
2007-08-10 15:50:00,72.76,73.45,72.75,73.06,152100.0,50.2224,50.6987,50.2155,50.4295,152100.0
2007-08-13 09:30:00,74.01,75.33,74.0,75.3,145400.0,51.0852,51.9964,51.0783,51.9757,145400.0
2007-08-13 09:40:00,75.3,75.33,74.34,74.48,95000.0,51.9757,51.9964,51.313,51.4096,95000.0
2007-08-13 09:50:00,74.45,74.8,74.23,74.24,46100.0,51.3889,51.6305,51.2371,51.244,46100.0
2007-08-13 10:00:00,74.32,75.04,74.15,75.04,66800.0,51.2992,51.7962,51.1819,51.7962,66800.0
2007-08-13 10:10:00,75.02,75.09,74.27,74.3,57800.0,51.7824,51.8307,51.2647,51.2854,57800.0
2007-08-13 10:20:00,74.24,74.25,73.9,74.0,85100.0,51.244,51.2509,51.0093,51.0783,85100.0
2007-08-13 10:30:00,74.02,74.05,73.71,73.95,47100.0,51.0921,51.1128,50.8782,51.0438,47100.0
2007-08-13 10:40:00,73.96,73.96,73.59,73.77,49200.0,51.0507,51.0507,50.7953,50.9196,49200.0
2007-08-13 10:50:00,73.72,73.98,73.52,73.98,46700.0,50.8851,51.0645,50.747,51.0645,46700.0
2007-08-13 11:00:00,74.0,74.0,73.69,73.74,30400.0,51.0783,51.0783,50.8644,50.8989,30400.0
2007-08-13 11:10:00,73.74,73.9,73.63,73.74,29000.0,50.8989,51.0093,50.8229,50.8989,29000.0
2007-08-13 11:20:00,73.73,74.28,73.73,74.17,31600.0,50.892,51.2716,50.892,51.1957,31600.0
2007-08-13 11:30:00,74.16,74.7,74.11,74.44,46000.0,51.1888,51.5615,51.1543,51.382,46000.0
2007-08-13 11:40:00,74.46,74.5,73.84,73.88,19100.0,51.3958,51.4235,50.9679,50.9955,19100.0
2007-08-13 11:50:00,73.88,74.11,73.77,74.0,36500.0,50.9955,51.1543,50.9196,51.0783,36500.0
2007-08-13 12:00:00,73.99,74.0,73.7,73.84,24300.0,51.0714,51.0783,50.8713,50.9679,24300.0
2007-08-13 12:10:00,73.85,74.0,73.72,73.88,48100.0,50.9748,51.0783,50.8851,50.9955,48100.0
2007-08-13 12:20:00,73.88,73.89,73.75,73.77,34500.0,50.9955,51.0024,50.9058,50.9196,34500.0
2007-08-13 12:30:00,73.76,73.91,73.72,73.85,38800.0,50.9127,51.0162,50.8851,50.9748,38800.0
2007-08-13 12:40:00,73.85,73.94,73.72,73.88,46300.0,50.9748,51.0369,50.8851,50.9955,46300.0
2007-08-13 12:50:00,73.84,74.15,73.79,73.97,18300.0,50.9679,51.1819,50.9334,51.0576,18300.0
2007-08-13 13:00:00,73.97,74.01,73.76,74.01,22700.0,51.0576,51.0852,50.9127,51.0852,22700.0
2007-08-13 13:10:00,73.95,74.28,73.94,74.17,60100.0,51.0438,51.2716,51.0369,51.1957,60100.0
2007-08-13 13:20:00,74.15,74.21,74.0,74.09,47600.0,51.1819,51.2233,51.0783,51.1405,47600.0
2007-08-13 13:30:00,74.09,74.17,74.01,74.11,45900.0,51.1405,51.1957,51.0852,51.1543,45900.0
2007-08-13 13:40:00,74.1,74.35,74.03,74.03,42700.0,51.1474,51.3199,51.099,51.099,42700.0
2007-08-13 13:50:00,74.05,74.32,74.02,74.32,30700.0,51.1128,51.2992,51.0921,51.2992,30700.0
2007-08-13 14:00:00,74.29,74.65,74.29,74.41,45200.0,51.2785,51.527,51.2785,51.3613,45200.0
2007-08-13 14:10:00,74.42,74.74,74.42,74.61,33100.0,51.3682,51.5891,51.3682,51.4994,33100.0
2007-08-13 14:20:00,74.59,75.1,74.58,75.01,76700.0,51.4856,51.8376,51.4787,51.7755,76700.0
2007-08-13 14:30:00,75.01,75.13,74.86,75.13,37700.0,51.7755,51.8583,51.6719,51.8583,37700.0
2007-08-13 14:40:00,75.13,75.33,75.03,75.03,57900.0,51.8583,51.9964,51.7893,51.7893,57900.0
2007-08-13 14:50:00,75.03,75.31,74.96,75.19,59500.0,51.7893,51.9826,51.741,51.8997,59500.0
2007-08-13 15:00:00,75.2,75.29,75.0,75.05,48300.0,51.9066,51.9687,51.7686,51.8031,48300.0
2007-08-13 15:10:00,75.03,75.17,74.87,74.96,62800.0,51.7893,51.8859,51.6788,51.741,62800.0
2007-08-13 15:20:00,74.97,75.31,74.7,75.31,71500.0,51.7479,51.9826,51.5615,51.9826,71500.0
2007-08-13 15:30:00,75.3,75.36,75.17,75.28,72200.0,51.9757,52.0171,51.8859,51.9618,72200.0
2007-08-13 15:40:00,75.21,75.44,75.13,75.3,104400.0,51.9135,52.0723,51.8583,51.9757,104400.0
2007-08-13 15:50:00,75.31,75.41,75.01,75.17,149000.0,51.9826,52.0516,51.7755,51.8859,149000.0
2007-08-14 09:30:00,74.81,75.0,74.04,74.21,46600.0,51.6374,51.7686,51.1059,51.2233,46600.0
2007-08-14 09:40:00,74.23,74.39,74.03,74.12,60400.0,51.2371,51.3475,51.099,51.1612,60400.0
2007-08-14 09:50:00,74.12,74.49,73.94,74.04,70900.0,51.1612,51.4165,51.0369,51.1059,70900.0
2007-08-14 10:00:00,74.09,74.39,73.99,74.02,46400.0,51.1405,51.3475,51.0714,51.0921,46400.0
2007-08-14 10:10:00,74.0,74.03,73.71,73.76,47300.0,51.0783,51.099,50.8782,50.9127,47300.0
2007-08-14 10:20:00,73.83,73.87,73.58,73.65,48000.0,50.961,50.9886,50.7884,50.8367,48000.0
2007-08-14 10:30:00,73.63,74.0,73.59,73.78,44200.0,50.8229,51.0783,50.7953,50.9265,44200.0
2007-08-14 10:40:00,73.77,73.8,73.63,73.8,28200.0,50.9196,50.9403,50.8229,50.9403,28200.0
2007-08-14 10:50:00,73.81,73.82,73.52,73.68,46000.0,50.9472,50.9541,50.747,50.8574,46000.0
2007-08-14 11:00:00,73.72,73.89,73.62,73.84,69900.0,50.8851,51.0024,50.816,50.9679,69900.0
2007-08-14 11:10:00,73.81,74.0,73.53,73.92,39400.0,50.9472,51.0783,50.7539,51.0231,39400.0
2007-08-14 11:20:00,73.97,74.17,73.9,74.09,33100.0,51.0576,51.1957,51.0093,51.1405,33100.0
2007-08-14 11:30:00,74.14,74.37,74.1,74.19,39100.0,51.175,51.3337,51.1474,51.2095,39100.0
2007-08-14 11:40:00,74.25,74.61,74.23,74.45,33900.0,51.2509,51.4994,51.2371,51.3889,33900.0
2007-08-14 11:50:00,74.46,74.89,74.32,74.89,55600.0,51.3958,51.6926,51.2992,51.6926,55600.0
2007-08-14 12:00:00,74.83,74.97,74.6,74.71,54500.0,51.6512,51.7479,51.4925,51.5684,54500.0
2007-08-14 12:10:00,74.75,74.92,74.59,74.86,27200.0,51.596,51.7134,51.4856,51.6719,27200.0
2007-08-14 12:20:00,74.86,75.04,74.5,74.62,40200.0,51.6719,51.7962,51.4235,51.5063,40200.0
2007-08-14 12:30:00,74.61,74.85,74.6,74.8,17400.0,51.4994,51.665,51.4925,51.6305,17400.0
2007-08-14 12:40:00,74.77,74.85,74.6,74.7,30800.0,51.6098,51.665,51.4925,51.5615,30800.0
2007-08-14 12:50:00,74.72,75.02,74.64,75.0,33800.0,51.5753,51.7824,51.5201,51.7686,33800.0
2007-08-14 13:00:00,74.97,75.1,74.89,75.1,31000.0,51.7479,51.8376,51.6926,51.8376,31000.0
2007-08-14 13:10:00,75.1,75.1,74.83,74.84,37900.0,51.8376,51.8376,51.6512,51.6581,37900.0
2007-08-14 13:20:00,74.85,74.95,74.46,74.53,48100.0,51.665,51.7341,51.3958,51.4442,48100.0
2007-08-14 13:30:00,74.53,74.93,74.41,74.88,22600.0,51.4442,51.7203,51.3613,51.6857,22600.0
2007-08-14 13:40:00,74.9,74.98,74.77,74.97,49800.0,51.6996,51.7548,51.6098,51.7479,49800.0
2007-08-14 13:50:00,74.99,74.99,74.59,74.71,50000.0,51.7617,51.7617,51.4856,51.5684,50000.0
2007-08-14 14:00:00,74.78,74.92,74.35,74.35,47000.0,51.6167,51.7134,51.3199,51.3199,47000.0
2007-08-14 14:10:00,74.35,74.48,74.15,74.3,90500.0,51.3199,51.4096,51.1819,51.2854,90500.0
2007-08-14 14:20:00,74.3,74.36,73.88,73.88,37400.0,51.2854,51.3268,50.9955,50.9955,37400.0
2007-08-14 14:30:00,73.88,73.92,73.62,73.77,49700.0,50.9955,51.0231,50.816,50.9196,49700.0
2007-08-14 14:40:00,73.77,73.89,73.5,73.62,70700.0,50.9196,51.0024,50.7332,50.816,70700.0
2007-08-14 14:50:00,73.58,73.77,73.45,73.71,46600.0,50.7884,50.9196,50.6987,50.8782,46600.0
2007-08-14 15:00:00,73.76,73.89,73.52,73.63,53200.0,50.9127,51.0024,50.747,50.8229,53200.0
2007-08-14 15:10:00,73.57,73.66,73.4,73.59,42800.0,50.7815,50.8436,50.6642,50.7953,42800.0
2007-08-14 15:20:00,73.6,73.96,73.55,73.71,46100.0,50.8022,51.0507,50.7677,50.8782,46100.0
2007-08-14 15:30:00,73.71,73.73,73.4,73.4,55200.0,50.8782,50.892,50.6642,50.6642,55200.0
2007-08-14 15:40:00,73.4,73.61,73.29,73.41,96500.0,50.6642,50.8091,50.5883,50.6711,96500.0
2007-08-14 15:50:00,73.38,73.41,73.02,73.13,175100.0,50.6504,50.6711,50.4019,50.4778,175100.0
2007-08-15 09:30:00,73.02,73.32,72.66,73.05,56800.0,50.4019,50.609,50.1534,50.4226,56800.0
2007-08-15 09:40:00,73.05,73.25,72.74,72.88,83200.0,50.4226,50.5606,50.2086,50.3053,83200.0
2007-08-15 09:50:00,72.84,73.89,72.8,73.86,100400.0,50.2776,51.0024,50.25,50.9817,100400.0
2007-08-15 10:00:00,73.83,74.04,73.5,73.85,52500.0,50.961,51.1059,50.7332,50.9748,52500.0
2007-08-15 10:10:00,73.8,74.31,73.57,74.04,50400.0,50.9403,51.2923,50.7815,51.1059,50400.0
2007-08-15 10:20:00,74.04,74.19,73.83,74.18,29100.0,51.1059,51.2095,50.961,51.2026,29100.0
2007-08-15 10:30:00,74.17,74.66,74.05,74.3,72600.0,51.1957,51.5339,51.1128,51.2854,72600.0
2007-08-15 10:40:00,74.33,74.58,74.0,74.08,42800.0,51.3061,51.4787,51.0783,51.1335,42800.0
2007-08-15 10:50:00,74.06,74.06,73.65,73.79,20900.0,51.1197,51.1197,50.8367,50.9334,20900.0
2007-08-15 11:00:00,73.79,74.16,73.79,73.94,36800.0,50.9334,51.1888,50.9334,51.0369,36800.0
2007-08-15 11:10:00,73.98,74.44,73.98,74.19,44400.0,51.0645,51.382,51.0645,51.2095,44400.0
2007-08-15 11:20:00,74.2,74.35,73.88,74.35,30800.0,51.2164,51.3199,50.9955,51.3199,30800.0
2007-08-15 11:30:00,74.33,74.34,73.96,74.0,72600.0,51.3061,51.313,51.0507,51.0783,72600.0
2007-08-15 11:40:00,74.01,74.32,73.91,74.21,74700.0,51.0852,51.2992,51.0162,51.2233,74700.0
2007-08-15 11:50:00,74.24,74.5,74.0,74.21,75400.0,51.244,51.4235,51.0783,51.2233,75400.0
2007-08-15 12:00:00,74.22,74.5,74.05,74.07,40700.0,51.2302,51.4235,51.1128,51.1266,40700.0
2007-08-15 12:10:00,74.08,74.15,73.91,73.97,40600.0,51.1335,51.1819,51.0162,51.0576,40600.0
2007-08-15 12:20:00,73.97,74.06,73.78,73.85,28800.0,51.0576,51.1197,50.9265,50.9748,28800.0
2007-08-15 12:30:00,73.81,73.95,73.67,73.94,31300.0,50.9472,51.0438,50.8505,51.0369,31300.0
2007-08-15 12:40:00,73.94,73.98,73.72,73.86,24500.0,51.0369,51.0645,50.8851,50.9817,24500.0
2007-08-15 12:50:00,73.91,73.95,73.57,73.61,27400.0,51.0162,51.0438,50.7815,50.8091,27400.0
2007-08-15 13:00:00,73.62,73.62,73.25,73.4,46400.0,50.816,50.816,50.5606,50.6642,46400.0
2007-08-15 13:10:00,73.42,73.49,73.21,73.32,27900.0,50.678,50.7263,50.533,50.609,27900.0
2007-08-15 13:20:00,73.37,73.5,73.2,73.25,42300.0,50.6435,50.7332,50.5261,50.5606,42300.0
2007-08-15 13:30:00,73.28,73.99,73.28,73.92,31300.0,50.5814,51.0714,50.5814,51.0231,31300.0
2007-08-15 13:40:00,73.91,74.14,73.91,73.98,26700.0,51.0162,51.175,51.0162,51.0645,26700.0
2007-08-15 13:50:00,74.01,74.15,73.95,74.06,29900.0,51.0852,51.1819,51.0438,51.1197,29900.0
2007-08-15 14:00:00,74.02,74.09,73.76,73.88,33200.0,51.0921,51.1405,50.9127,50.9955,33200.0
2007-08-15 14:10:00,73.86,73.86,73.65,73.79,54400.0,50.9817,50.9817,50.8367,50.9334,54400.0
2007-08-15 14:20:00,73.81,73.94,73.7,73.76,36400.0,50.9472,51.0369,50.8713,50.9127,36400.0
2007-08-15 14:30:00,73.8,74.0,73.65,73.85,67200.0,50.9403,51.0783,50.8367,50.9748,67200.0
2007-08-15 14:40:00,73.85,74.24,73.69,73.69,71300.0,50.9748,51.244,50.8644,50.8644,71300.0
2007-08-15 14:50:00,73.67,73.92,73.66,73.7,46800.0,50.8505,51.0231,50.8436,50.8713,46800.0
2007-08-15 15:00:00,73.73,73.95,73.61,73.82,37500.0,50.892,51.0438,50.8091,50.9541,37500.0
2007-08-15 15:10:00,73.83,73.85,73.24,73.36,45500.0,50.961,50.9748,50.5537,50.6366,45500.0
2007-08-15 15:20:00,73.41,73.47,73.01,73.07,36400.0,50.6711,50.7125,50.395,50.4364,36400.0
2007-08-15 15:30:00,73.07,73.14,72.71,72.8,69100.0,50.4364,50.4847,50.1879,50.25,69100.0
2007-08-15 15:40:00,72.8,73.02,72.71,72.97,41400.0,50.25,50.4019,50.1879,50.3674,41400.0
2007-08-15 15:50:00,73.02,73.02,72.31,72.59,91800.0,50.4019,50.4019,49.9118,50.1051,91800.0
2007-08-16 09:30:00,71.57,72.19,71.33,71.79,104000.0,49.401,49.829,49.2354,49.5529,104000.0
2007-08-16 09:40:00,71.76,72.44,71.46,72.42,133900.0,49.5322,50.0015,49.3251,49.9877,133900.0
2007-08-16 09:50:00,72.42,72.83,72.0,72.2,109200.0,49.9877,50.2707,49.6978,49.8359,109200.0
2007-08-16 10:00:00,72.25,72.67,71.95,72.17,80000.0,49.8704,50.1603,49.6633,49.8152,80000.0
2007-08-16 10:10:00,72.2,72.39,71.89,72.02,62100.0,49.8359,49.967,49.6219,49.7116,62100.0
2007-08-16 10:20:00,72.02,72.02,71.55,71.93,52100.0,49.7116,49.7116,49.3872,49.6495,52100.0
2007-08-16 10:30:00,71.93,72.42,71.84,72.31,53400.0,49.6495,49.9877,49.5874,49.9118,53400.0
2007-08-16 10:40:00,72.3,72.46,72.02,72.06,66500.0,49.9049,50.0153,49.7116,49.7392,66500.0
2007-08-16 10:50:00,72.09,72.35,72.03,72.11,57600.0,49.76,49.9394,49.7185,49.7738,57600.0
2007-08-16 11:00:00,72.12,72.69,72.12,72.69,51900.0,49.7807,50.1741,49.7807,50.1741,51900.0
2007-08-16 11:10:00,72.75,72.93,72.06,72.07,55000.0,50.2155,50.3398,49.7392,49.7462,55000.0
2007-08-16 11:20:00,72.1,72.69,72.0,72.3,43100.0,49.7669,50.1741,49.6978,49.9049,43100.0
2007-08-16 11:30:00,72.31,72.32,71.82,72.26,117900.0,49.9118,49.9187,49.5736,49.8773,117900.0
2007-08-16 11:40:00,72.26,72.44,72.2,72.36,67000.0,49.8773,50.0015,49.8359,49.9463,67000.0
2007-08-16 11:50:00,72.33,72.48,72.1,72.29,69200.0,49.9256,50.0292,49.7669,49.898,69200.0
2007-08-16 12:00:00,72.29,72.36,71.71,71.97,61500.0,49.898,49.9463,49.4977,49.6771,61500.0
2007-08-16 12:10:00,71.99,72.25,71.61,71.84,75900.0,49.6909,49.8704,49.4286,49.5874,75900.0
2007-08-16 12:20:00,71.83,72.04,71.62,71.8,73500.0,49.5805,49.7254,49.4355,49.5598,73500.0
2007-08-16 12:30:00,71.8,71.9,71.47,71.58,40000.0,49.5598,49.6288,49.332,49.4079,40000.0
2007-08-16 12:40:00,71.62,71.75,71.39,71.65,66200.0,49.4355,49.5253,49.2768,49.4562,66200.0
2007-08-16 12:50:00,71.65,71.66,71.21,71.31,76600.0,49.4562,49.4631,49.1525,49.2216,76600.0
2007-08-16 13:00:00,71.31,71.42,70.88,71.12,95300.0,49.2216,49.2975,48.9248,49.0904,95300.0
2007-08-16 13:10:00,71.15,71.83,71.06,71.83,75900.0,49.1111,49.5805,49.049,49.5805,75900.0
2007-08-16 13:20:00,71.91,71.94,71.22,71.51,55800.0,49.6357,49.6564,49.1594,49.3596,55800.0
2007-08-16 13:30:00,71.55,71.65,71.35,71.65,82500.0,49.3872,49.4562,49.2492,49.4562,82500.0
2007-08-16 13:40:00,71.63,71.7,71.38,71.45,102300.0,49.4424,49.4908,49.2699,49.3182,102300.0
2007-08-16 13:50:00,71.46,71.71,71.4,71.43,73900.0,49.3251,49.4977,49.2837,49.3044,73900.0
2007-08-16 14:00:00,71.43,72.21,71.23,72.13,82400.0,49.3044,49.8428,49.1663,49.7876,82400.0
2007-08-16 14:10:00,72.15,72.61,71.8,72.09,106700.0,49.8014,50.1189,49.5598,49.76,106700.0
2007-08-16 14:20:00,72.12,72.12,71.41,71.88,87400.0,49.7807,49.7807,49.2906,49.615,87400.0
2007-08-16 14:30:00,71.9,72.19,71.39,71.47,66100.0,49.6288,49.829,49.2768,49.332,66100.0
2007-08-16 14:40:00,71.49,71.71,71.37,71.37,49500.0,49.3458,49.4977,49.263,49.263,49500.0
2007-08-16 14:50:00,71.31,71.61,71.31,71.5,57700.0,49.2216,49.4286,49.2216,49.3527,57700.0
2007-08-16 15:00:00,71.49,71.59,71.01,71.06,76300.0,49.3458,49.4148,49.0145,49.049,76300.0
2007-08-16 15:10:00,71.06,71.15,70.73,70.94,107900.0,49.049,49.1111,48.8212,48.9662,107900.0
2007-08-16 15:20:00,70.96,71.09,70.86,70.94,83300.0,48.98,49.0697,48.911,48.9662,83300.0
2007-08-16 15:30:00,70.94,72.44,70.93,72.26,106400.0,48.9662,50.0015,48.9593,49.8773,106400.0
2007-08-16 15:40:00,72.25,72.42,71.82,71.82,115800.0,49.8704,49.9877,49.5736,49.5736,115800.0
2007-08-16 15:50:00,71.86,72.63,71.85,72.63,115500.0,49.6012,50.1327,49.5943,50.1327,115500.0
2007-08-17 09:30:00,74.45,74.82,74.07,74.48,266200.0,51.3889,51.6443,51.1266,51.4096,266200.0
2007-08-17 09:40:00,74.46,74.69,74.02,74.22,120800.0,51.3958,51.5546,51.0921,51.2302,120800.0
2007-08-17 09:50:00,74.21,74.44,73.84,74.4,101800.0,51.2233,51.382,50.9679,51.3544,101800.0
2007-08-17 10:00:00,74.39,75.02,74.23,74.89,112400.0,51.3475,51.7824,51.2371,51.6926,112400.0
2007-08-17 10:10:00,74.87,74.89,74.24,74.3,72900.0,51.6788,51.6926,51.244,51.2854,72900.0
2007-08-17 10:20:00,74.25,74.66,74.21,74.41,56200.0,51.2509,51.5339,51.2233,51.3613,56200.0
2007-08-17 10:30:00,74.42,74.85,74.2,74.4,90600.0,51.3682,51.665,51.2164,51.3544,90600.0
2007-08-17 10:40:00,74.4,74.41,73.48,73.81,96000.0,51.3544,51.3613,50.7194,50.9472,96000.0
2007-08-17 10:50:00,73.77,74.15,73.6,73.98,75200.0,50.9196,51.1819,50.8022,51.0645,75200.0
2007-08-17 11:00:00,74.03,74.69,73.94,74.07,50800.0,51.099,51.5546,51.0369,51.1266,50800.0
2007-08-17 11:10:00,74.12,74.76,73.77,74.55,47500.0,51.1612,51.6029,50.9196,51.458,47500.0
2007-08-17 11:20:00,74.5,74.76,74.39,74.56,14700.0,51.4235,51.6029,51.3475,51.4649,14700.0
2007-08-17 11:30:00,74.62,74.99,74.5,74.87,35300.0,51.5063,51.7617,51.4235,51.6788,35300.0
2007-08-17 11:40:00,74.86,75.16,74.66,74.87,55200.0,51.6719,51.879,51.5339,51.6788,55200.0
2007-08-17 11:50:00,74.94,75.07,74.58,74.72,35800.0,51.7272,51.8169,51.4787,51.5753,35800.0
2007-08-17 12:00:00,74.72,75.02,74.72,74.83,26300.0,51.5753,51.7824,51.5753,51.6512,26300.0
2007-08-17 12:10:00,74.81,74.95,74.71,74.71,14200.0,51.6374,51.7341,51.5684,51.5684,14200.0
2007-08-17 12:20:00,74.72,74.99,74.68,74.74,29400.0,51.5753,51.7617,51.5477,51.5891,29400.0
2007-08-17 12:30:00,74.75,74.96,74.62,74.62,26200.0,51.596,51.741,51.5063,51.5063,26200.0
2007-08-17 12:40:00,74.57,74.82,74.52,74.55,44800.0,51.4718,51.6443,51.4373,51.458,44800.0
2007-08-17 12:50:00,74.52,74.75,74.35,74.59,42500.0,51.4373,51.596,51.3199,51.4856,42500.0
2007-08-17 13:00:00,74.58,74.9,74.51,74.8,35900.0,51.4787,51.6996,51.4304,51.6305,35900.0
2007-08-17 13:10:00,74.85,75.02,74.68,75.02,89000.0,51.665,51.7824,51.5477,51.7824,89000.0
2007-08-17 13:20:00,75.02,75.13,74.91,75.08,51200.0,51.7824,51.8583,51.7065,51.8238,51200.0
2007-08-17 13:30:00,75.06,75.19,74.89,75.18,36200.0,51.81,51.8997,51.6926,51.8928,36200.0
2007-08-17 13:40:00,75.19,75.19,74.87,74.92,36700.0,51.8997,51.8997,51.6788,51.7134,36700.0
2007-08-17 13:50:00,74.97,74.99,74.6,74.79,31900.0,51.7479,51.7617,51.4925,51.6236,31900.0
2007-08-17 14:00:00,74.76,74.8,74.6,74.74,41400.0,51.6029,51.6305,51.4925,51.5891,41400.0
2007-08-17 14:10:00,74.72,75.4,74.72,75.39,80100.0,51.5753,52.0447,51.5753,52.0378,80100.0
2007-08-17 14:20:00,75.41,75.57,75.09,75.35,76800.0,52.0516,52.162,51.8307,52.0102,76800.0
2007-08-17 14:30:00,75.34,75.53,75.29,75.37,50900.0,52.0033,52.1344,51.9687,52.024,50900.0
2007-08-17 14:40:00,75.4,75.67,75.24,75.45,42700.0,52.0447,52.231,51.9342,52.0792,42700.0
2007-08-17 14:50:00,75.45,75.84,75.34,75.82,47100.0,52.0792,52.3484,52.0033,52.3346,47100.0
2007-08-17 15:00:00,75.8,76.1,75.64,76.1,148800.0,52.3208,52.5278,52.2103,52.5278,148800.0
2007-08-17 15:10:00,76.1,76.1,75.44,75.68,123800.0,52.5278,52.5278,52.0723,52.2379,123800.0
2007-08-17 15:20:00,75.71,75.75,75.44,75.52,127500.0,52.2587,52.2863,52.0723,52.1275,127500.0
2007-08-17 15:30:00,75.52,76.06,75.5,75.98,166800.0,52.1275,52.5002,52.1137,52.445,166800.0
2007-08-17 15:40:00,75.99,76.26,75.83,76.26,204700.0,52.4519,52.6383,52.3415,52.6383,204700.0
2007-08-17 15:50:00,76.25,76.78,76.13,76.43,316700.0,52.6314,52.9972,52.5486,52.7556,316700.0
2007-08-20 09:30:00,76.79,77.34,76.78,77.24,111000.0,53.0041,53.3838,52.9972,53.3147,111000.0
2007-08-20 09:40:00,77.23,77.94,77.01,77.61,147500.0,53.3078,53.7979,53.156,53.5701,147500.0
2007-08-20 09:50:00,77.64,77.74,77.45,77.47,57800.0,53.5908,53.6599,53.4597,53.4735,57800.0
2007-08-20 10:00:00,77.47,77.92,77.42,77.87,95600.0,53.4735,53.7841,53.439,53.7496,95600.0
2007-08-20 10:10:00,77.87,78.02,77.54,77.56,92200.0,53.7496,53.8531,53.5218,53.5356,92200.0
2007-08-20 10:20:00,77.55,77.81,77.41,77.7,56100.0,53.5287,53.7082,53.4321,53.6322,56100.0
2007-08-20 10:30:00,77.75,77.84,77.67,77.82,159000.0,53.6668,53.7289,53.6115,53.7151,159000.0
2007-08-20 10:40:00,77.85,78.61,77.82,78.05,120000.0,53.7358,54.2604,53.7151,53.8738,120000.0
2007-08-20 10:50:00,78.08,78.23,77.9,77.98,73700.0,53.8945,53.9981,53.7703,53.8255,73700.0
2007-08-20 11:00:00,78.0,78.12,77.71,77.86,44500.0,53.8393,53.9221,53.6391,53.7427,44500.0
2007-08-20 11:10:00,77.86,78.28,77.85,78.16,66100.0,53.7427,54.0326,53.7358,53.9498,66100.0
2007-08-20 11:20:00,78.19,78.44,78.17,78.41,49100.0,53.9705,54.143,53.9567,54.1223,49100.0
2007-08-20 11:30:00,78.35,78.46,78.09,78.09,87900.0,54.0809,54.1568,53.9014,53.9014,87900.0
2007-08-20 11:40:00,78.09,78.29,77.82,78.25,62800.0,53.9014,54.0395,53.7151,54.0119,62800.0
2007-08-20 11:50:00,78.25,78.38,77.79,77.86,42100.0,54.0119,54.1016,53.6944,53.7427,42100.0
2007-08-20 12:00:00,77.86,77.91,77.72,77.74,46600.0,53.7427,53.7772,53.646,53.6599,46600.0
2007-08-20 12:10:00,77.74,77.93,77.59,77.93,65900.0,53.6599,53.791,53.5563,53.791,65900.0
2007-08-20 12:20:00,77.91,78.06,77.8,77.9,55400.0,53.7772,53.8807,53.7013,53.7703,55400.0
2007-08-20 12:30:00,77.88,77.92,77.7,77.75,22400.0,53.7565,53.7841,53.6322,53.6668,22400.0
2007-08-20 12:40:00,77.73,77.99,77.65,77.95,48000.0,53.653,53.8324,53.5977,53.8048,48000.0
2007-08-20 12:50:00,77.95,78.01,77.62,77.69,52300.0,53.8048,53.8462,53.577,53.6253,52300.0
2007-08-20 13:00:00,77.71,77.89,77.65,77.83,25700.0,53.6391,53.7634,53.5977,53.722,25700.0
2007-08-20 13:10:00,77.83,77.96,77.56,77.68,32200.0,53.722,53.8117,53.5356,53.6184,32200.0
2007-08-20 13:20:00,77.67,77.72,77.35,77.42,38200.0,53.6115,53.646,53.3907,53.439,38200.0
2007-08-20 13:30:00,77.42,77.71,77.22,77.7,39100.0,53.439,53.6391,53.3009,53.6322,39100.0
2007-08-20 13:40:00,77.75,78.07,77.71,78.04,44900.0,53.6668,53.8876,53.6391,53.8669,44900.0
2007-08-20 13:50:00,78.11,78.24,77.77,77.95,37600.0,53.9152,54.005,53.6806,53.8048,37600.0
2007-08-20 14:00:00,77.94,78.01,77.67,77.84,25000.0,53.7979,53.8462,53.6115,53.7289,25000.0
2007-08-20 14:10:00,77.82,78.12,77.73,77.95,31200.0,53.7151,53.9221,53.653,53.8048,31200.0
2007-08-20 14:20:00,77.95,78.4,77.87,78.4,38000.0,53.8048,54.1154,53.7496,54.1154,38000.0
2007-08-20 14:30:00,78.38,78.84,78.33,78.61,87300.0,54.1016,54.4191,54.0671,54.2604,87300.0
2007-08-20 14:40:00,78.59,78.65,78.2,78.2,69000.0,54.2466,54.288,53.9774,53.9774,69000.0
2007-08-20 14:50:00,78.2,78.49,78.08,78.43,34700.0,53.9774,54.1775,53.8945,54.1361,34700.0
2007-08-20 15:00:00,78.44,78.59,78.32,78.57,64500.0,54.143,54.2466,54.0602,54.2328,64500.0
2007-08-20 15:10:00,78.57,78.87,78.57,78.85,51900.0,54.2328,54.4398,54.2328,54.426,51900.0
2007-08-20 15:20:00,78.8,78.98,78.74,78.76,54100.0,54.3915,54.5158,54.3501,54.3639,54100.0
2007-08-20 15:30:00,78.8,78.8,78.25,78.49,66400.0,54.3915,54.3915,54.0119,54.1775,66400.0
2007-08-20 15:40:00,78.53,78.81,78.43,78.47,81600.0,54.2052,54.3984,54.1361,54.1637,81600.0
2007-08-20 15:50:00,78.45,78.45,77.93,78.13,162900.0,54.1499,54.1499,53.791,53.9291,162900.0
2007-08-21 09:30:00,77.35,78.0,77.2,78.0,75600.0,53.3907,53.8393,53.2871,53.8393,75600.0
2007-08-21 09:40:00,78.0,78.02,77.7,78.0,101700.0,53.8393,53.8531,53.6322,53.8393,101700.0
2007-08-21 09:50:00,78.0,78.33,77.9,78.07,45500.0,53.8393,54.0671,53.7703,53.8876,45500.0
2007-08-21 10:00:00,78.07,78.37,78.01,78.07,70500.0,53.8876,54.0947,53.8462,53.8876,70500.0
2007-08-21 10:10:00,78.03,78.51,77.87,78.41,112500.0,53.86,54.1913,53.7496,54.1223,112500.0
2007-08-21 10:20:00,78.36,78.37,77.98,78.1,81400.0,54.0878,54.0947,53.8255,53.9083,81400.0
2007-08-21 10:30:00,78.1,78.27,77.94,78.1,32800.0,53.9083,54.0257,53.7979,53.9083,32800.0
2007-08-21 10:40:00,78.1,78.14,77.7,77.77,28100.0,53.9083,53.936,53.6322,53.6806,28100.0
2007-08-21 10:50:00,77.82,77.96,77.68,77.92,33800.0,53.7151,53.8117,53.6184,53.7841,33800.0
2007-08-21 11:00:00,77.89,78.08,77.75,78.0,37400.0,53.7634,53.8945,53.6668,53.8393,37400.0
2007-08-21 11:10:00,77.96,78.34,77.81,78.31,84600.0,53.8117,54.074,53.7082,54.0533,84600.0
2007-08-21 11:20:00,78.31,78.48,78.2,78.42,32900.0,54.0533,54.1706,53.9774,54.1292,32900.0
2007-08-21 11:30:00,78.43,78.89,78.25,78.41,107300.0,54.1361,54.4536,54.0119,54.1223,107300.0
2007-08-21 11:40:00,78.41,78.59,78.18,78.49,26900.0,54.1223,54.2466,53.9636,54.1775,26900.0
2007-08-21 11:50:00,78.46,78.58,78.19,78.43,24000.0,54.1568,54.2397,53.9705,54.1361,24000.0
2007-08-21 12:00:00,78.48,78.54,78.4,78.54,14200.0,54.1706,54.2121,54.1154,54.2121,14200.0
2007-08-21 12:10:00,78.54,78.72,78.5,78.69,22300.0,54.2121,54.3363,54.1844,54.3156,22300.0
2007-08-21 12:20:00,78.69,79.1,78.65,79.05,28300.0,54.3156,54.5986,54.288,54.5641,28300.0
2007-08-21 12:30:00,79.08,79.08,78.55,78.58,44900.0,54.5848,54.5848,54.219,54.2397,44900.0
2007-08-21 12:40:00,78.6,78.75,78.59,78.62,29700.0,54.2535,54.357,54.2466,54.2673,29700.0
2007-08-21 12:50:00,78.66,78.9,78.65,78.86,22200.0,54.2949,54.4605,54.288,54.4329,22200.0
2007-08-21 13:00:00,78.84,79.01,78.7,78.7,25500.0,54.4191,54.5365,54.3225,54.3225,25500.0
2007-08-21 13:10:00,78.69,79.01,78.64,79.01,11900.0,54.3156,54.5365,54.2811,54.5365,11900.0
2007-08-21 13:20:00,79.01,79.21,78.92,79.01,31800.0,54.5365,54.6745,54.4743,54.5365,31800.0
2007-08-21 13:30:00,79.02,79.14,78.89,78.93,15900.0,54.5434,54.6262,54.4536,54.4812,15900.0
2007-08-21 13:40:00,78.94,79.04,78.84,78.92,19100.0,54.4882,54.5572,54.4191,54.4743,19100.0
2007-08-21 13:50:00,78.86,79.1,78.84,79.08,69000.0,54.4329,54.5986,54.4191,54.5848,69000.0
2007-08-21 14:00:00,79.02,79.35,79.0,79.25,61700.0,54.5434,54.7712,54.5296,54.7021,61700.0
2007-08-21 14:10:00,79.27,79.5,79.17,79.39,84000.0,54.7159,54.8747,54.6469,54.7988,84000.0
2007-08-21 14:20:00,79.32,79.62,78.69,79.44,94200.0,54.7504,54.9575,54.3156,54.8333,94200.0
2007-08-21 14:30:00,79.42,79.45,79.21,79.35,33700.0,54.8195,54.8402,54.6745,54.7712,33700.0
2007-08-21 14:40:00,79.33,79.52,79.33,79.46,46800.0,54.7573,54.8885,54.7573,54.8471,46800.0
2007-08-21 14:50:00,79.45,79.55,79.17,79.48,75700.0,54.8402,54.9092,54.6469,54.8609,75700.0
2007-08-21 15:00:00,79.55,79.63,79.45,79.5,43800.0,54.9092,54.9644,54.8402,54.8747,43800.0
2007-08-21 15:10:00,79.49,79.5,79.06,79.41,102600.0,54.8678,54.8747,54.571,54.8126,102600.0
2007-08-21 15:20:00,79.41,79.55,79.33,79.53,51900.0,54.8126,54.9092,54.7573,54.8954,51900.0
2007-08-21 15:30:00,79.55,79.75,79.49,79.56,45400.0,54.9092,55.0473,54.8678,54.9161,45400.0
2007-08-21 15:40:00,79.56,79.99,79.44,79.98,145400.0,54.9161,55.2129,54.8333,55.206,145400.0
2007-08-21 15:50:00,79.98,79.98,79.04,79.5,235800.0,55.206,55.206,54.5572,54.8747,235800.0
2007-08-22 09:30:00,79.55,79.91,79.0,79.54,91100.0,54.9092,55.1577,54.5296,54.9023,91100.0
2007-08-22 09:40:00,79.47,79.69,79.03,79.18,133600.0,54.854,55.0058,54.5503,54.6538,133600.0
2007-08-22 09:50:00,79.24,79.45,79.04,79.35,133600.0,54.6952,54.8402,54.5572,54.7712,133600.0
2007-08-22 10:00:00,79.3,79.45,79.16,79.2,81600.0,54.7366,54.8402,54.64,54.6676,81600.0
2007-08-22 10:10:00,79.26,79.4,79.15,79.3,66200.0,54.709,54.8057,54.6331,54.7366,66200.0
2007-08-22 10:20:00,79.27,79.27,79.11,79.26,42500.0,54.7159,54.7159,54.6055,54.709,42500.0
2007-08-22 10:30:00,79.25,79.44,79.15,79.26,62700.0,54.7021,54.8333,54.6331,54.709,62700.0
2007-08-22 10:40:00,79.32,79.48,79.19,79.34,71900.0,54.7504,54.8609,54.6607,54.7643,71900.0
2007-08-22 10:50:00,79.38,79.43,78.85,78.96,42000.0,54.7919,54.8264,54.426,54.502,42000.0
2007-08-22 11:00:00,78.96,79.03,78.14,78.27,98000.0,54.502,54.5503,53.936,54.0257,98000.0
2007-08-22 11:10:00,78.25,78.69,78.22,78.49,47800.0,54.0119,54.3156,53.9912,54.1775,47800.0
2007-08-22 11:20:00,78.5,78.55,78.0,78.0,69100.0,54.1844,54.219,53.8393,53.8393,69100.0
2007-08-22 11:30:00,77.98,78.23,77.74,78.0,110900.0,53.8255,53.9981,53.6599,53.8393,110900.0
2007-08-22 11:40:00,78.03,78.11,77.78,77.84,52900.0,53.86,53.9152,53.6875,53.7289,52900.0
2007-08-22 11:50:00,77.83,77.86,77.51,77.56,92400.0,53.722,53.7427,53.5011,53.5356,92400.0
2007-08-22 12:00:00,77.55,77.97,77.54,77.97,68100.0,53.5287,53.8186,53.5218,53.8186,68100.0
2007-08-22 12:10:00,77.94,77.94,77.66,77.7,48200.0,53.7979,53.7979,53.6046,53.6322,48200.0
2007-08-22 12:20:00,77.73,77.73,77.21,77.27,50500.0,53.653,53.653,53.294,53.3354,50500.0
2007-08-22 12:30:00,77.24,77.25,76.21,76.78,180700.0,53.3147,53.3216,52.6038,52.9972,180700.0
2007-08-22 12:40:00,76.77,77.11,76.58,77.06,68800.0,52.9903,53.225,52.8592,53.1905,68800.0
2007-08-22 12:50:00,77.07,77.56,77.03,77.49,106300.0,53.1974,53.5356,53.1698,53.4873,106300.0
2007-08-22 13:00:00,77.49,77.7,77.12,77.32,77600.0,53.4873,53.6322,53.2319,53.37,77600.0
2007-08-22 13:10:00,77.33,77.45,77.19,77.27,70500.0,53.3769,53.4597,53.2802,53.3354,70500.0
2007-08-22 13:20:00,77.28,77.38,77.15,77.25,36200.0,53.3423,53.4114,53.2526,53.3216,36200.0
2007-08-22 13:30:00,77.23,77.35,77.22,77.31,20700.0,53.3078,53.3907,53.3009,53.363,20700.0
2007-08-22 13:40:00,77.33,77.69,77.33,77.66,47400.0,53.3769,53.6253,53.3769,53.6046,47400.0
2007-08-22 13:50:00,77.65,77.7,77.49,77.64,77100.0,53.5977,53.6322,53.4873,53.5908,77100.0
2007-08-22 14:00:00,77.64,77.68,77.56,77.68,62800.0,53.5908,53.6184,53.5356,53.6184,62800.0
2007-08-22 14:10:00,77.66,77.67,77.52,77.63,51600.0,53.6046,53.6115,53.508,53.5839,51600.0
2007-08-22 14:20:00,77.63,77.63,76.89,76.89,71100.0,53.5839,53.5839,53.0731,53.0731,71100.0
2007-08-22 14:30:00,76.89,77.05,76.79,76.8,58700.0,53.0731,53.1836,53.0041,53.011,58700.0
2007-08-22 14:40:00,76.84,77.1,76.8,76.86,59700.0,53.0386,53.2181,53.011,53.0524,59700.0
2007-08-22 14:50:00,76.87,77.16,76.85,77.11,55700.0,53.0593,53.2595,53.0455,53.225,55700.0
2007-08-22 15:00:00,77.12,77.15,76.9,76.98,50200.0,53.2319,53.2526,53.08,53.1353,50200.0
2007-08-22 15:10:00,76.98,77.27,76.93,77.25,69800.0,53.1353,53.3354,53.1008,53.3216,69800.0
2007-08-22 15:20:00,77.27,77.3,77.02,77.17,43400.0,53.3354,53.3561,53.1629,53.2664,43400.0
2007-08-22 15:30:00,77.18,77.3,77.14,77.24,101800.0,53.2733,53.3561,53.2457,53.3147,101800.0
2007-08-22 15:40:00,77.25,77.49,77.08,77.49,141500.0,53.3216,53.4873,53.2043,53.4873,141500.0
2007-08-22 15:50:00,77.47,77.83,77.1,77.34,217700.0,53.4735,53.722,53.2181,53.3838,217700.0
2007-08-23 09:30:00,78.0,78.99,77.31,78.63,206900.0,53.8393,54.5227,53.363,54.2742,206900.0
2007-08-23 09:40:00,78.63,78.77,77.86,77.97,215000.0,54.2742,54.3708,53.7427,53.8186,215000.0
2007-08-23 09:50:00,78.0,78.0,76.55,77.0,231100.0,53.8393,53.8393,52.8385,53.1491,231100.0
2007-08-23 10:00:00,77.0,77.93,76.67,77.86,105700.0,53.1491,53.791,52.9213,53.7427,105700.0
2007-08-23 10:10:00,77.85,78.52,77.52,77.9,133700.0,53.7358,54.1982,53.508,53.7703,133700.0
2007-08-23 10:20:00,77.91,78.14,77.75,77.75,35100.0,53.7772,53.936,53.6668,53.6668,35100.0
2007-08-23 10:30:00,77.75,78.5,77.67,78.42,69300.0,53.6668,54.1844,53.6115,54.1292,69300.0
2007-08-23 10:40:00,78.45,78.47,78.03,78.03,37200.0,54.1499,54.1637,53.86,53.86,37200.0
2007-08-23 10:50:00,78.05,78.17,77.62,77.99,79900.0,53.8738,53.9567,53.577,53.8324,79900.0
2007-08-23 11:00:00,77.99,78.11,77.7,77.89,61100.0,53.8324,53.9152,53.6322,53.7634,61100.0
2007-08-23 11:10:00,77.89,77.94,77.38,77.44,63700.0,53.7634,53.7979,53.4114,53.4528,63700.0
2007-08-23 11:20:00,77.39,77.72,77.29,77.51,54800.0,53.4183,53.646,53.3492,53.5011,54800.0
2007-08-23 11:30:00,77.51,77.82,77.44,77.72,26500.0,53.5011,53.7151,53.4528,53.646,26500.0
2007-08-23 11:40:00,77.72,77.72,77.25,77.25,38200.0,53.646,53.646,53.3216,53.3216,38200.0
2007-08-23 11:50:00,77.25,77.25,76.93,77.0,46800.0,53.3216,53.3216,53.1008,53.1491,46800.0
2007-08-23 12:00:00,77.01,77.27,76.93,77.13,30800.0,53.156,53.3354,53.1008,53.2388,30800.0
2007-08-23 12:10:00,77.11,77.37,77.08,77.33,13300.0,53.225,53.4045,53.2043,53.3769,13300.0
2007-08-23 12:20:00,77.33,77.34,77.03,77.1,13000.0,53.3769,53.3838,53.1698,53.2181,13000.0
2007-08-23 12:30:00,77.12,77.38,76.95,77.36,25900.0,53.2319,53.4114,53.1146,53.3976,25900.0
2007-08-23 12:40:00,77.36,77.38,76.95,77.38,34200.0,53.3976,53.4114,53.1146,53.4114,34200.0
2007-08-23 12:50:00,77.37,77.37,76.85,76.93,16300.0,53.4045,53.4045,53.0455,53.1008,16300.0
2007-08-23 13:00:00,76.93,77.0,76.77,76.79,17400.0,53.1008,53.1491,52.9903,53.0041,17400.0
2007-08-23 13:10:00,76.78,76.92,76.71,76.82,25300.0,52.9972,53.0939,52.9489,53.0248,25300.0
2007-08-23 13:20:00,76.8,76.81,76.6,76.65,19000.0,53.011,53.0179,52.873,52.9075,19000.0
2007-08-23 13:30:00,76.62,77.02,76.59,77.01,36900.0,52.8868,53.1629,52.8661,53.156,36900.0
2007-08-23 13:40:00,77.01,77.31,76.96,77.25,39600.0,53.156,53.363,53.1215,53.3216,39600.0
2007-08-23 13:50:00,77.26,77.58,77.23,77.58,26300.0,53.3285,53.5494,53.3078,53.5494,26300.0
2007-08-23 14:00:00,77.63,77.89,77.48,77.74,35300.0,53.5839,53.7634,53.4804,53.6599,35300.0
2007-08-23 14:10:00,77.75,77.77,77.22,77.27,23300.0,53.6668,53.6806,53.3009,53.3354,23300.0
2007-08-23 14:20:00,77.27,77.36,77.15,77.2,24500.0,53.3354,53.3976,53.2526,53.2871,24500.0
2007-08-23 14:30:00,77.17,77.19,76.86,76.99,32300.0,53.2664,53.2802,53.0524,53.1422,32300.0
2007-08-23 14:40:00,76.97,77.02,76.66,76.96,56600.0,53.1284,53.1629,52.9144,53.1215,56600.0
2007-08-23 14:50:00,76.94,77.1,76.82,76.96,23900.0,53.1077,53.2181,53.0248,53.1215,23900.0
2007-08-23 15:00:00,76.93,76.94,76.73,76.82,25400.0,53.1008,53.1077,52.9627,53.0248,25400.0
2007-08-23 15:10:00,76.77,77.16,76.77,77.15,40300.0,52.9903,53.2595,52.9903,53.2526,40300.0
2007-08-23 15:20:00,77.13,77.5,77.05,77.07,54600.0,53.2388,53.4942,53.1836,53.1974,54600.0
2007-08-23 15:30:00,77.05,77.19,76.92,76.99,45400.0,53.1836,53.2802,53.0939,53.1422,45400.0
2007-08-23 15:40:00,77.03,77.4,76.93,77.27,46600.0,53.1698,53.4252,53.1008,53.3354,46600.0
2007-08-23 15:50:00,77.3,77.3,76.88,77.11,62400.0,53.3561,53.3561,53.0662,53.225,62400.0
2007-08-24 09:30:00,76.6,76.94,76.44,76.77,49500.0,52.873,53.1077,52.7625,52.9903,49500.0
2007-08-24 09:40:00,76.84,77.9,76.8,77.85,77500.0,53.0386,53.7703,53.011,53.7358,77500.0
2007-08-24 09:50:00,77.88,78.24,77.72,77.72,56500.0,53.7565,54.005,53.646,53.646,56500.0
2007-08-24 10:00:00,77.73,78.44,77.73,78.04,64600.0,53.653,54.143,53.653,53.8669,64600.0
2007-08-24 10:10:00,78.05,78.1,77.9,78.03,46100.0,53.8738,53.9083,53.7703,53.86,46100.0
2007-08-24 10:20:00,78.06,78.07,77.89,78.05,34000.0,53.8807,53.8876,53.7634,53.8738,34000.0
2007-08-24 10:30:00,78.04,78.13,77.96,78.04,54600.0,53.8669,53.9291,53.8117,53.8669,54600.0
2007-08-24 10:40:00,78.04,78.4,78.02,78.27,73500.0,53.8669,54.1154,53.8531,54.0257,73500.0
2007-08-24 10:50:00,78.27,78.67,78.23,78.43,57000.0,54.0257,54.3018,53.9981,54.1361,57000.0
2007-08-24 11:00:00,78.46,78.62,78.35,78.62,43000.0,54.1568,54.2673,54.0809,54.2673,43000.0
2007-08-24 11:10:00,78.6,78.64,78.41,78.42,29400.0,54.2535,54.2811,54.1223,54.1292,29400.0
2007-08-24 11:20:00,78.43,78.65,78.4,78.65,30200.0,54.1361,54.288,54.1154,54.288,30200.0
2007-08-24 11:30:00,78.69,78.81,78.59,78.7,69500.0,54.3156,54.3984,54.2466,54.3225,69500.0
2007-08-24 11:40:00,78.7,78.87,78.64,78.84,33100.0,54.3225,54.4398,54.2811,54.4191,33100.0
2007-08-24 11:50:00,78.86,78.87,78.55,78.62,28900.0,54.4329,54.4398,54.219,54.2673,28900.0
2007-08-24 12:00:00,78.62,78.65,78.35,78.57,32700.0,54.2673,54.288,54.0809,54.2328,32700.0
2007-08-24 12:10:00,78.55,78.88,78.43,78.85,38700.0,54.219,54.4467,54.1361,54.426,38700.0
2007-08-24 12:20:00,78.86,79.24,78.84,79.19,46400.0,54.4329,54.6952,54.4191,54.6607,46400.0
2007-08-24 12:30:00,79.12,79.48,79.09,79.2,60200.0,54.6124,54.8609,54.5917,54.6676,60200.0
2007-08-24 12:40:00,79.19,79.42,79.1,79.27,48900.0,54.6607,54.8195,54.5986,54.7159,48900.0
2007-08-24 12:50:00,79.27,79.36,79.11,79.23,26900.0,54.7159,54.7781,54.6055,54.6883,26900.0
2007-08-24 13:00:00,79.19,79.35,78.98,78.98,21100.0,54.6607,54.7712,54.5158,54.5158,21100.0
2007-08-24 13:10:00,78.98,79.23,78.88,79.23,18400.0,54.5158,54.6883,54.4467,54.6883,18400.0
2007-08-24 13:20:00,79.23,79.32,79.04,79.28,26700.0,54.6883,54.7504,54.5572,54.7228,26700.0
2007-08-24 13:30:00,79.24,79.4,79.02,79.02,31400.0,54.6952,54.8057,54.5434,54.5434,31400.0
2007-08-24 13:40:00,79.05,79.39,79.02,79.34,41300.0,54.5641,54.7988,54.5434,54.7643,41300.0
2007-08-24 13:50:00,79.31,79.53,79.11,79.5,48200.0,54.7435,54.8954,54.6055,54.8747,48200.0
2007-08-24 14:00:00,79.5,79.94,79.43,79.88,102900.0,54.8747,55.1784,54.8264,55.137,102900.0
2007-08-24 14:10:00,79.91,79.99,79.49,79.5,72700.0,55.1577,55.2129,54.8678,54.8747,72700.0
2007-08-24 14:20:00,79.49,79.65,79.44,79.64,19300.0,54.8678,54.9782,54.8333,54.9713,19300.0
2007-08-24 14:30:00,79.66,79.88,79.63,79.85,34300.0,54.9851,55.137,54.9644,55.1163,34300.0
2007-08-24 14:40:00,79.86,80.32,79.85,80.32,98700.0,55.1232,55.4407,55.1163,55.4407,98700.0
2007-08-24 14:50:00,80.31,80.68,80.27,80.65,81900.0,55.4338,55.6892,55.4062,55.6685,81900.0
2007-08-24 15:00:00,80.67,80.72,79.9,79.9,70100.0,55.6823,55.7168,55.1508,55.1508,70100.0
2007-08-24 15:10:00,79.9,80.1,79.77,79.88,41300.0,55.1508,55.2888,55.0611,55.137,41300.0
2007-08-24 15:20:00,79.88,80.37,79.81,80.23,80100.0,55.137,55.4752,55.0887,55.3786,80100.0
2007-08-24 15:30:00,80.25,80.67,80.25,80.67,106100.0,55.3924,55.6823,55.3924,55.6823,106100.0
2007-08-24 15:40:00,80.66,81.0,80.64,80.93,146500.0,55.6754,55.9101,55.6616,55.8617,146500.0
2007-08-24 15:50:00,80.93,80.99,80.54,80.87,134900.0,55.8617,55.9032,55.5925,55.8203,134900.0
2007-08-27 09:30:00,80.0,80.66,79.89,80.62,116900.0,55.2198,55.6754,55.1439,55.6478,116900.0
2007-08-27 09:40:00,80.53,80.73,80.02,80.16,64500.0,55.5856,55.7237,55.2336,55.3303,64500.0
2007-08-27 09:50:00,80.16,80.21,79.86,80.04,73600.0,55.3303,55.3648,55.1232,55.2474,73600.0
2007-08-27 10:00:00,80.05,80.11,79.68,79.69,63000.0,55.2543,55.2957,54.9989,55.0058,63000.0
2007-08-27 10:10:00,79.78,79.99,79.55,79.59,67100.0,55.068,55.2129,54.9092,54.9368,67100.0
2007-08-27 10:20:00,79.59,79.67,79.5,79.52,46100.0,54.9368,54.992,54.8747,54.8885,46100.0
2007-08-27 10:30:00,79.53,79.56,79.27,79.29,35800.0,54.8954,54.9161,54.7159,54.7297,35800.0
2007-08-27 10:40:00,79.3,79.66,79.3,79.46,78400.0,54.7366,54.9851,54.7366,54.8471,78400.0
2007-08-27 10:50:00,79.43,79.49,79.31,79.31,22300.0,54.8264,54.8678,54.7435,54.7435,22300.0
2007-08-27 11:00:00,79.3,79.34,78.96,78.99,52200.0,54.7366,54.7643,54.502,54.5227,52200.0
2007-08-27 11:10:00,78.99,79.01,78.75,78.77,45400.0,54.5227,54.5365,54.357,54.3708,45400.0
2007-08-27 11:20:00,78.74,79.18,78.65,79.16,48800.0,54.3501,54.6538,54.288,54.64,48800.0
2007-08-27 11:30:00,79.19,79.25,78.79,78.84,33900.0,54.6607,54.7021,54.3846,54.4191,33900.0
2007-08-27 11:40:00,78.86,78.94,78.75,78.94,21600.0,54.4329,54.4882,54.357,54.4882,21600.0
2007-08-27 11:50:00,78.89,78.94,78.88,78.89,10300.0,54.4536,54.4882,54.4467,54.4536,10300.0
2007-08-27 12:00:00,78.88,78.89,78.74,78.79,34000.0,54.4467,54.4536,54.3501,54.3846,34000.0
2007-08-27 12:10:00,78.8,79.69,78.8,79.5,47600.0,54.3915,55.0058,54.3915,54.8747,47600.0
2007-08-27 12:20:00,79.53,79.53,79.36,79.45,14900.0,54.8954,54.8954,54.7781,54.8402,14900.0
2007-08-27 12:30:00,79.45,79.6,79.4,79.54,16000.0,54.8402,54.9437,54.8057,54.9023,16000.0
2007-08-27 12:40:00,79.52,79.58,79.46,79.55,7300.0,54.8885,54.9299,54.8471,54.9092,7300.0
2007-08-27 12:50:00,79.52,79.52,79.4,79.47,20300.0,54.8885,54.8885,54.8057,54.854,20300.0
2007-08-27 13:00:00,79.48,79.71,79.45,79.68,20700.0,54.8609,55.0196,54.8402,54.9989,20700.0
2007-08-27 13:10:00,79.69,79.69,79.39,79.49,13600.0,55.0058,55.0058,54.7988,54.8678,13600.0
2007-08-27 13:20:00,79.47,79.48,79.27,79.36,25200.0,54.854,54.8609,54.7159,54.7781,25200.0
2007-08-27 13:30:00,79.38,79.67,79.38,79.67,36700.0,54.7919,54.992,54.7919,54.992,36700.0
2007-08-27 13:40:00,79.67,79.68,79.53,79.54,23300.0,54.992,54.9989,54.8954,54.9023,23300.0
2007-08-27 13:50:00,79.54,79.59,79.37,79.55,31600.0,54.9023,54.9368,54.785,54.9092,31600.0
2007-08-27 14:00:00,79.55,79.91,79.53,79.81,47100.0,54.9092,55.1577,54.8954,55.0887,47100.0
2007-08-27 14:10:00,79.8,79.83,79.51,79.71,29400.0,55.0818,55.1025,54.8816,55.0196,29400.0
2007-08-27 14:20:00,79.71,79.77,79.68,79.77,17400.0,55.0196,55.0611,54.9989,55.0611,17400.0
2007-08-27 14:30:00,79.78,79.94,79.71,79.92,38200.0,55.068,55.1784,55.0196,55.1646,38200.0
2007-08-27 14:40:00,79.94,79.99,79.86,79.87,41800.0,55.1784,55.2129,55.1232,55.1301,41800.0
2007-08-27 14:50:00,79.89,79.89,79.76,79.76,35600.0,55.1439,55.1439,55.0542,55.0542,35600.0
2007-08-27 15:00:00,79.76,79.9,79.67,79.79,47000.0,55.0542,55.1508,54.992,55.0749,47000.0
2007-08-27 15:10:00,79.79,79.9,79.68,79.77,31700.0,55.0749,55.1508,54.9989,55.0611,31700.0
2007-08-27 15:20:00,79.81,79.82,79.63,79.66,40400.0,55.0887,55.0956,54.9644,54.9851,40400.0
2007-08-27 15:30:00,79.66,80.12,79.66,80.12,59700.0,54.9851,55.3026,54.9851,55.3026,59700.0
2007-08-27 15:40:00,80.09,80.34,80.08,80.13,97700.0,55.2819,55.4545,55.275,55.3095,97700.0
2007-08-27 15:50:00,80.1,80.14,79.54,79.56,94300.0,55.2888,55.3164,54.9023,54.9161,94300.0
2007-08-28 09:30:00,78.76,79.33,78.06,78.3,127700.0,54.3639,54.7573,53.8807,54.0464,127700.0
2007-08-28 09:40:00,78.3,78.47,78.12,78.47,52700.0,54.0464,54.1637,53.9221,54.1637,52700.0
2007-08-28 09:50:00,78.45,78.49,78.15,78.17,51400.0,54.1499,54.1775,53.9429,53.9567,51400.0
2007-08-28 10:00:00,78.17,78.25,77.3,77.58,169300.0,53.9567,54.0119,53.3561,53.5494,169300.0
2007-08-28 10:10:00,77.63,78.12,77.6,78.09,96300.0,53.5839,53.9221,53.5632,53.9014,96300.0
2007-08-28 10:20:00,78.07,78.65,78.07,78.43,95600.0,53.8876,54.288,53.8876,54.1361,95600.0
2007-08-28 10:30:00,78.41,78.55,78.27,78.48,63700.0,54.1223,54.219,54.0257,54.1706,63700.0
2007-08-28 10:40:00,78.48,78.5,78.25,78.27,31400.0,54.1706,54.1844,54.0119,54.0257,31400.0
2007-08-28 10:50:00,78.25,78.26,78.11,78.2,36400.0,54.0119,54.0188,53.9152,53.9774,36400.0
2007-08-28 11:00:00,78.22,78.24,78.1,78.18,29100.0,53.9912,54.005,53.9083,53.9636,29100.0
2007-08-28 11:10:00,78.16,78.18,78.01,78.18,36600.0,53.9498,53.9636,53.8462,53.9636,36600.0
2007-08-28 11:20:00,78.19,78.19,77.85,77.9,49900.0,53.9705,53.9705,53.7358,53.7703,49900.0
2007-08-28 11:30:00,77.92,77.98,77.74,77.74,38500.0,53.7841,53.8255,53.6599,53.6599,38500.0
2007-08-28 11:40:00,77.74,77.74,77.61,77.7,26300.0,53.6599,53.6599,53.5701,53.6322,26300.0
2007-08-28 11:50:00,77.67,77.72,77.53,77.65,27200.0,53.6115,53.646,53.5149,53.5977,27200.0
2007-08-28 12:00:00,77.65,77.68,77.55,77.55,44300.0,53.5977,53.6184,53.5287,53.5287,44300.0
2007-08-28 12:10:00,77.58,77.78,77.56,77.6,51200.0,53.5494,53.6875,53.5356,53.5632,51200.0
2007-08-28 12:20:00,77.6,77.77,77.57,77.62,47000.0,53.5632,53.6806,53.5425,53.577,47000.0
2007-08-28 12:30:00,77.6,77.99,77.6,77.99,34600.0,53.5632,53.8324,53.5632,53.8324,34600.0
2007-08-28 12:40:00,77.99,78.13,77.93,78.05,46400.0,53.8324,53.9291,53.791,53.8738,46400.0
2007-08-28 12:50:00,78.06,78.2,77.97,78.17,27400.0,53.8807,53.9774,53.8186,53.9567,27400.0
2007-08-28 13:00:00,78.18,78.24,78.01,78.01,24000.0,53.9636,54.005,53.8462,53.8462,24000.0
2007-08-28 13:10:00,78.01,78.11,77.96,78.0,42300.0,53.8462,53.9152,53.8117,53.8393,42300.0
2007-08-28 13:20:00,77.97,78.13,77.96,78.02,33100.0,53.8186,53.9291,53.8117,53.8531,33100.0
2007-08-28 13:30:00,78.05,78.07,77.89,78.02,23000.0,53.8738,53.8876,53.7634,53.8531,23000.0
2007-08-28 13:40:00,78.01,78.07,77.97,78.05,19000.0,53.8462,53.8876,53.8186,53.8738,19000.0
2007-08-28 13:50:00,78.04,78.08,78.03,78.05,13900.0,53.8669,53.8945,53.86,53.8738,13900.0
2007-08-28 14:00:00,78.05,78.12,77.74,78.03,43900.0,53.8738,53.9221,53.6599,53.86,43900.0
2007-08-28 14:10:00,78.02,78.09,77.9,77.97,45400.0,53.8531,53.9014,53.7703,53.8186,45400.0
2007-08-28 14:20:00,77.98,78.07,77.89,77.95,32100.0,53.8255,53.8876,53.7634,53.8048,32100.0
2007-08-28 14:30:00,77.91,77.98,77.6,77.65,42800.0,53.7772,53.8255,53.5632,53.5977,42800.0
2007-08-28 14:40:00,77.61,77.68,77.51,77.59,32800.0,53.5701,53.6184,53.5011,53.5563,32800.0
2007-08-28 14:50:00,77.59,77.72,77.57,77.66,40700.0,53.5563,53.646,53.5425,53.6046,40700.0
2007-08-28 15:00:00,77.67,77.71,77.4,77.48,32900.0,53.6115,53.6391,53.4252,53.4804,32900.0
2007-08-28 15:10:00,77.48,77.51,77.34,77.36,53500.0,53.4804,53.5011,53.3838,53.3976,53500.0
2007-08-28 15:20:00,77.37,77.41,77.31,77.31,41800.0,53.4045,53.4321,53.363,53.363,41800.0
2007-08-28 15:30:00,77.31,77.31,77.04,77.04,69100.0,53.363,53.363,53.1767,53.1767,69100.0
2007-08-28 15:40:00,77.04,77.17,76.91,76.99,131100.0,53.1767,53.2664,53.0869,53.1422,131100.0
2007-08-28 15:50:00,76.99,77.07,76.77,76.98,273900.0,53.1422,53.1974,52.9903,53.1353,273900.0
2007-08-29 09:30:00,77.37,78.3,77.37,78.3,46400.0,53.4045,54.0464,53.4045,54.0464,46400.0
2007-08-29 09:40:00,78.24,78.24,78.01,78.16,32100.0,54.005,54.005,53.8462,53.9498,32100.0
2007-08-29 09:50:00,78.15,78.5,77.94,78.07,52900.0,53.9429,54.1844,53.7979,53.8876,52900.0
2007-08-29 10:00:00,78.04,78.19,77.92,77.92,15800.0,53.8669,53.9705,53.7841,53.7841,15800.0
2007-08-29 10:10:00,77.92,78.09,77.92,77.98,15200.0,53.7841,53.9014,53.7841,53.8255,15200.0
2007-08-29 10:20:00,77.96,78.36,77.96,78.22,7900.0,53.8117,54.0878,53.8117,53.9912,7900.0
2007-08-29 10:30:00,78.28,78.31,78.06,78.18,17000.0,54.0326,54.0533,53.8807,53.9636,17000.0
2007-08-29 10:40:00,78.18,78.27,78.08,78.1,22600.0,53.9636,54.0257,53.8945,53.9083,22600.0
2007-08-29 10:50:00,78.12,78.25,78.05,78.1,58200.0,53.9221,54.0119,53.8738,53.9083,58200.0
2007-08-29 11:00:00,78.1,78.43,78.08,78.43,50500.0,53.9083,54.1361,53.8945,54.1361,50500.0
2007-08-29 11:10:00,78.43,78.45,78.37,78.37,29300.0,54.1361,54.1499,54.0947,54.0947,29300.0
2007-08-29 11:20:00,78.37,78.45,78.31,78.43,21300.0,54.0947,54.1499,54.0533,54.1361,21300.0
2007-08-29 11:30:00,78.43,78.7,78.43,78.49,36500.0,54.1361,54.3225,54.1361,54.1775,36500.0
2007-08-29 11:40:00,78.5,78.57,78.44,78.46,43200.0,54.1844,54.2328,54.143,54.1568,43200.0
2007-08-29 11:50:00,78.46,78.66,78.36,78.56,40000.0,54.1568,54.2949,54.0878,54.2259,40000.0
2007-08-29 12:00:00,78.57,78.57,78.35,78.35,96700.0,54.2328,54.2328,54.0809,54.0809,96700.0
2007-08-29 12:10:00,78.34,78.45,78.31,78.38,22400.0,54.074,54.1499,54.0533,54.1016,22400.0
2007-08-29 12:20:00,78.4,78.44,78.21,78.27,16900.0,54.1154,54.143,53.9843,54.0257,16900.0
2007-08-29 12:30:00,78.27,78.3,78.24,78.26,15500.0,54.0257,54.0464,54.005,54.0188,15500.0
2007-08-29 12:40:00,78.27,78.41,78.25,78.38,20700.0,54.0257,54.1223,54.0119,54.1016,20700.0
2007-08-29 12:50:00,78.4,78.4,78.18,78.26,27300.0,54.1154,54.1154,53.9636,54.0188,27300.0
2007-08-29 13:00:00,78.23,78.37,78.23,78.34,10100.0,53.9981,54.0947,53.9981,54.074,10100.0
2007-08-29 13:10:00,78.37,78.37,78.26,78.28,15700.0,54.0947,54.0947,54.0188,54.0326,15700.0
2007-08-29 13:20:00,78.26,78.3,78.16,78.22,32800.0,54.0188,54.0464,53.9498,53.9912,32800.0
2007-08-29 13:30:00,78.18,78.32,78.17,78.21,69700.0,53.9636,54.0602,53.9567,53.9843,69700.0
2007-08-29 13:40:00,78.21,78.34,78.21,78.31,27500.0,53.9843,54.074,53.9843,54.0533,27500.0
2007-08-29 13:50:00,78.29,78.49,78.23,78.33,46100.0,54.0395,54.1775,53.9981,54.0671,46100.0
2007-08-29 14:00:00,78.36,78.57,78.36,78.49,84000.0,54.0878,54.2328,54.0878,54.1775,84000.0
2007-08-29 14:10:00,78.54,78.7,78.45,78.48,38300.0,54.2121,54.3225,54.1499,54.1706,38300.0
2007-08-29 14:20:00,78.48,78.61,78.45,78.54,23800.0,54.1706,54.2604,54.1499,54.2121,23800.0
2007-08-29 14:30:00,78.53,78.88,78.48,78.87,136000.0,54.2052,54.4467,54.1706,54.4398,136000.0
2007-08-29 14:40:00,78.88,78.88,78.62,78.68,25100.0,54.4467,54.4467,54.2673,54.3087,25100.0
2007-08-29 14:50:00,78.68,78.7,78.5,78.62,22200.0,54.3087,54.3225,54.1844,54.2673,22200.0
2007-08-29 15:00:00,78.58,78.89,78.52,78.89,48000.0,54.2397,54.4536,54.1982,54.4536,48000.0
2007-08-29 15:10:00,78.88,79.28,78.84,79.24,86600.0,54.4467,54.7228,54.4191,54.6952,86600.0
2007-08-29 15:20:00,79.24,79.26,78.82,79.0,57400.0,54.6952,54.709,54.4053,54.5296,57400.0
2007-08-29 15:30:00,79.0,79.24,78.85,79.19,67300.0,54.5296,54.6952,54.426,54.6607,67300.0
2007-08-29 15:40:00,79.18,79.27,79.09,79.24,57000.0,54.6538,54.7159,54.5917,54.6952,57000.0
2007-08-29 15:50:00,79.23,79.26,78.95,79.06,144300.0,54.6883,54.709,54.4951,54.571,144300.0
2007-08-30 09:30:00,78.66,78.91,78.25,78.69,87100.0,54.4162,54.5891,54.1325,54.4369,87100.0
2007-08-30 09:40:00,78.69,79.4,78.66,79.28,106000.0,54.4369,54.9281,54.4162,54.8451,106000.0
2007-08-30 09:50:00,79.28,79.54,79.28,79.29,136600.0,54.8451,55.0249,54.8451,54.852,136600.0
2007-08-30 10:00:00,79.36,79.94,79.35,79.84,63800.0,54.9004,55.3016,54.8935,55.2325,63800.0
2007-08-30 10:10:00,79.82,79.9,79.55,79.65,41200.0,55.2186,55.274,55.0318,55.101,41200.0
2007-08-30 10:20:00,79.65,79.65,79.31,79.47,31200.0,55.101,55.101,54.8658,54.9765,31200.0
2007-08-30 10:30:00,79.49,79.49,79.04,79.1,39300.0,54.9903,54.9903,54.679,54.7205,39300.0
2007-08-30 10:40:00,79.06,79.15,78.84,79.08,33400.0,54.6929,54.7551,54.5407,54.7067,33400.0
2007-08-30 10:50:00,79.12,79.23,79.03,79.15,24300.0,54.7344,54.8105,54.6721,54.7551,24300.0
2007-08-30 11:00:00,79.17,79.39,79.05,79.06,28600.0,54.769,54.9212,54.686,54.6929,28600.0
2007-08-30 11:10:00,79.07,79.42,79.05,79.42,47500.0,54.6998,54.9419,54.686,54.9419,47500.0
2007-08-30 11:20:00,79.43,79.53,79.12,79.13,35100.0,54.9488,55.018,54.7344,54.7413,35100.0
2007-08-30 11:30:00,79.16,79.24,78.72,78.74,30600.0,54.762,54.8174,54.4577,54.4715,30600.0
2007-08-30 11:40:00,78.74,78.97,78.67,78.84,38500.0,54.4715,54.6306,54.4231,54.5407,38500.0
2007-08-30 11:50:00,78.84,78.84,78.5,78.5,18700.0,54.5407,54.5407,54.3055,54.3055,18700.0
2007-08-30 12:00:00,78.51,78.52,78.15,78.18,35500.0,54.3124,54.3193,54.0633,54.0841,35500.0
2007-08-30 12:10:00,78.18,78.31,78.08,78.08,37100.0,54.0841,54.174,54.0149,54.0149,37100.0
2007-08-30 12:20:00,78.08,78.4,77.95,78.33,48300.0,54.0149,54.2363,53.925,54.1879,48300.0
2007-08-30 12:30:00,78.33,78.54,78.25,78.42,38400.0,54.1879,54.3331,54.1325,54.2501,38400.0
2007-08-30 12:40:00,78.4,78.4,78.25,78.25,17300.0,54.2363,54.2363,54.1325,54.1325,17300.0
2007-08-30 12:50:00,78.26,78.45,78.2,78.42,22100.0,54.1394,54.2709,54.0979,54.2501,22100.0
2007-08-30 13:00:00,78.42,78.6,78.25,78.5,25700.0,54.2501,54.3746,54.1325,54.3055,25700.0
2007-08-30 13:10:00,78.54,78.55,78.26,78.26,13300.0,54.3331,54.3401,54.1394,54.1394,13300.0
2007-08-30 13:20:00,78.26,78.27,77.97,78.01,26800.0,54.1394,54.1464,53.9388,53.9665,26800.0
2007-08-30 13:30:00,77.99,78.04,77.88,77.99,58200.0,53.9527,53.9872,53.8766,53.9527,58200.0
2007-08-30 13:40:00,77.99,78.0,77.63,77.82,56100.0,53.9527,53.9596,53.7036,53.8351,56100.0
2007-08-30 13:50:00,77.85,78.14,77.75,78.11,12200.0,53.8558,54.0564,53.7866,54.0357,12200.0
2007-08-30 14:00:00,78.13,78.58,77.92,77.96,44400.0,54.0495,54.3608,53.9042,53.9319,44400.0
2007-08-30 14:10:00,77.96,78.25,77.93,78.04,34300.0,53.9319,54.1325,53.9111,53.9872,34300.0
2007-08-30 14:20:00,78.0,78.18,77.95,77.95,41200.0,53.9596,54.0841,53.925,53.925,41200.0
2007-08-30 14:30:00,77.96,78.08,77.81,77.83,37500.0,53.9319,54.0149,53.8281,53.842,37500.0
2007-08-30 14:40:00,77.84,77.9,77.55,77.58,29900.0,53.8489,53.8904,53.6483,53.669,29900.0
2007-08-30 14:50:00,77.58,77.67,77.45,77.61,37000.0,53.669,53.7313,53.5791,53.6898,37000.0
2007-08-30 15:00:00,77.6,77.88,77.58,77.88,37500.0,53.6829,53.8766,53.669,53.8766,37500.0
2007-08-30 15:10:00,77.92,78.1,77.9,78.0,25800.0,53.9042,54.0288,53.8904,53.9596,25800.0
2007-08-30 15:20:00,78.0,78.15,77.75,77.83,40800.0,53.9596,54.0633,53.7866,53.842,40800.0
2007-08-30 15:30:00,77.81,78.04,77.8,77.91,43100.0,53.8281,53.9872,53.8212,53.8973,43100.0
2007-08-30 15:40:00,77.94,78.17,77.87,77.94,59700.0,53.9181,54.0772,53.8696,53.9181,59700.0
2007-08-30 15:50:00,77.93,78.37,77.93,78.23,123000.0,53.9111,54.2155,53.9111,54.1187,123000.0
2007-08-31 09:30:00,79.31,79.97,79.1,79.75,74200.0,54.8658,55.3224,54.7205,55.1702,74200.0
2007-08-31 09:40:00,79.69,79.7,79.31,79.49,60200.0,55.1287,55.1356,54.8658,54.9903,60200.0
2007-08-31 09:50:00,79.5,79.57,78.95,79.0,62000.0,54.9973,55.0457,54.6168,54.6514,62000.0
2007-08-31 10:00:00,79.03,79.09,78.1,78.14,95600.0,54.6721,54.7136,54.0288,54.0564,95600.0
2007-08-31 10:10:00,78.16,78.19,77.56,78.1,88100.0,54.0703,54.091,53.6552,54.0288,88100.0
2007-08-31 10:20:00,78.1,78.27,77.78,78.24,45300.0,54.0288,54.1464,53.8074,54.1256,45300.0
2007-08-31 10:30:00,78.2,78.44,78.16,78.3,38000.0,54.0979,54.264,54.0703,54.1671,38000.0
2007-08-31 10:40:00,78.3,78.37,78.0,78.0,31300.0,54.1671,54.2155,53.9596,53.9596,31300.0
2007-08-31 10:50:00,78.02,78.21,77.92,77.95,26700.0,53.9734,54.1048,53.9042,53.925,26700.0
2007-08-31 11:00:00,77.95,78.11,77.78,77.91,22600.0,53.925,54.0357,53.8074,53.8973,22600.0
2007-08-31 11:10:00,77.85,78.25,77.78,77.98,25000.0,53.8558,54.1325,53.8074,53.9457,25000.0
2007-08-31 11:20:00,77.93,78.01,77.85,77.99,15400.0,53.9111,53.9665,53.8558,53.9527,15400.0
2007-08-31 11:30:00,77.95,78.05,77.85,78.02,37600.0,53.925,53.9942,53.8558,53.9734,37600.0
2007-08-31 11:40:00,78.0,78.08,77.88,77.99,25700.0,53.9596,54.0149,53.8766,53.9527,25700.0
2007-08-31 11:50:00,77.99,78.2,77.99,78.13,15100.0,53.9527,54.0979,53.9527,54.0495,15100.0
2007-08-31 12:00:00,78.14,78.36,78.14,78.3,32000.0,54.0564,54.2086,54.0564,54.1671,32000.0
2007-08-31 12:10:00,78.3,78.44,78.3,78.41,14100.0,54.1671,54.264,54.1671,54.2432,14100.0
2007-08-31 12:20:00,78.44,78.79,78.3,78.79,39300.0,54.264,54.5061,54.1671,54.5061,39300.0
2007-08-31 12:30:00,78.78,79.05,78.78,79.0,22900.0,54.4992,54.686,54.4992,54.6514,22900.0
2007-08-31 12:40:00,78.99,79.07,78.88,78.89,17800.0,54.6444,54.6998,54.5683,54.5753,17800.0
2007-08-31 12:50:00,78.93,78.97,78.8,78.82,24100.0,54.6029,54.6306,54.513,54.5268,24100.0
2007-08-31 13:00:00,78.88,78.94,78.74,78.84,22900.0,54.5683,54.6099,54.4715,54.5407,22900.0
2007-08-31 13:10:00,78.85,78.85,78.73,78.73,12400.0,54.5476,54.5476,54.4646,54.4646,12400.0
2007-08-31 13:20:00,78.72,78.85,78.7,78.85,11300.0,54.4577,54.5476,54.4438,54.5476,11300.0
2007-08-31 13:30:00,78.85,78.87,78.66,78.77,16800.0,54.5476,54.5614,54.4162,54.4923,16800.0
2007-08-31 13:40:00,78.77,78.84,78.67,78.74,22000.0,54.4923,54.5407,54.4231,54.4715,22000.0
2007-08-31 13:50:00,78.75,78.92,78.69,78.85,17400.0,54.4784,54.596,54.4369,54.5476,17400.0
2007-08-31 14:00:00,78.84,78.91,78.84,78.89,8000.0,54.5407,54.5891,54.5407,54.5753,8000.0
2007-08-31 14:10:00,78.92,78.97,78.78,78.89,14100.0,54.596,54.6306,54.4992,54.5753,14100.0
2007-08-31 14:20:00,78.91,79.03,78.82,78.98,14900.0,54.5891,54.6721,54.5268,54.6375,14900.0
2007-08-31 14:30:00,78.99,78.99,78.75,78.86,37300.0,54.6444,54.6444,54.4784,54.5545,37300.0
2007-08-31 14:40:00,78.83,79.0,78.52,78.64,61600.0,54.5338,54.6514,54.3193,54.4023,61600.0
2007-08-31 14:50:00,78.59,78.67,78.5,78.61,34300.0,54.3677,54.4231,54.3055,54.3816,34300.0
2007-08-31 15:00:00,78.59,78.81,78.59,78.77,40500.0,54.3677,54.5199,54.3677,54.4923,40500.0
2007-08-31 15:10:00,78.75,78.83,78.7,78.78,29200.0,54.4784,54.5338,54.4438,54.4992,29200.0
2007-08-31 15:20:00,78.78,78.83,78.69,78.74,36800.0,54.4992,54.5338,54.4369,54.4715,36800.0
2007-08-31 15:30:00,78.75,79.1,78.75,78.99,68500.0,54.4784,54.7205,54.4784,54.6444,68500.0
2007-08-31 15:40:00,79.0,79.32,79.0,79.03,59700.0,54.6514,54.8727,54.6514,54.6721,59700.0
2007-08-31 15:50:00,79.03,79.07,78.62,78.62,97100.0,54.6721,54.6998,54.3885,54.3885,97100.0
2007-09-04 09:30:00,78.79,78.79,78.39,78.62,45500.0,54.5061,54.5061,54.2294,54.3885,45500.0
2007-09-04 09:40:00,78.61,78.94,78.61,78.75,86800.0,54.3816,54.6099,54.3816,54.4784,86800.0
2007-09-04 09:50:00,78.73,78.97,78.7,78.97,76100.0,54.4646,54.6306,54.4438,54.6306,76100.0
2007-09-04 10:00:00,78.96,79.2,78.55,78.55,38500.0,54.6237,54.7897,54.3401,54.3401,38500.0
2007-09-04 10:10:00,78.55,78.68,78.46,78.52,18500.0,54.3401,54.43,54.2778,54.3193,18500.0
2007-09-04 10:20:00,78.5,78.64,78.38,78.59,33100.0,54.3055,54.4023,54.2225,54.3677,33100.0
2007-09-04 10:30:00,78.63,78.89,78.62,78.78,21100.0,54.3954,54.5753,54.3885,54.4992,21100.0
2007-09-04 10:40:00,78.77,78.87,78.72,78.72,24200.0,54.4923,54.5614,54.4577,54.4577,24200.0
2007-09-04 10:50:00,78.75,78.94,78.75,78.91,43600.0,54.4784,54.6099,54.4784,54.5891,43600.0
2007-09-04 11:00:00,78.92,78.98,78.77,78.85,19700.0,54.596,54.6375,54.4923,54.5476,19700.0
2007-09-04 11:10:00,78.86,79.24,78.84,79.17,32300.0,54.5545,54.8174,54.5407,54.769,32300.0
2007-09-04 11:20:00,79.17,79.28,79.11,79.11,16100.0,54.769,54.8451,54.7275,54.7275,16100.0
2007-09-04 11:30:00,79.11,79.2,79.09,79.15,19600.0,54.7275,54.7897,54.7136,54.7551,19600.0
2007-09-04 11:40:00,79.19,79.29,79.15,79.19,16600.0,54.7828,54.852,54.7551,54.7828,16600.0
2007-09-04 11:50:00,79.16,79.4,79.16,79.18,17300.0,54.762,54.9281,54.762,54.7759,17300.0
2007-09-04 12:00:00,79.19,79.19,78.85,78.85,8000.0,54.7828,54.7828,54.5476,54.5476,8000.0
2007-09-04 12:10:00,78.87,78.95,78.85,78.93,13900.0,54.5614,54.6168,54.5476,54.6029,13900.0
2007-09-04 12:20:00,78.95,78.98,78.82,78.82,9700.0,54.6168,54.6375,54.5268,54.5268,9700.0
2007-09-04 12:30:00,78.82,78.82,78.61,78.64,11300.0,54.5268,54.5268,54.3816,54.4023,11300.0
2007-09-04 12:40:00,78.64,78.75,78.61,78.75,9900.0,54.4023,54.4784,54.3816,54.4784,9900.0
2007-09-04 12:50:00,78.75,78.76,78.66,78.76,12500.0,54.4784,54.4853,54.4162,54.4853,12500.0
2007-09-04 13:00:00,78.76,78.84,78.75,78.81,8900.0,54.4853,54.5407,54.4784,54.5199,8900.0
2007-09-04 13:10:00,78.81,79.0,78.72,78.8,22600.0,54.5199,54.6514,54.4577,54.513,22600.0
2007-09-04 13:20:00,78.8,78.87,78.72,78.85,19100.0,54.513,54.5614,54.4577,54.5476,19100.0
2007-09-04 13:30:00,78.85,78.86,78.78,78.85,21600.0,54.5476,54.5545,54.4992,54.5476,21600.0
2007-09-04 13:40:00,78.82,78.91,78.73,78.76,52000.0,54.5268,54.5891,54.4646,54.4853,52000.0
2007-09-04 13:50:00,78.72,78.75,78.53,78.53,12800.0,54.4577,54.4784,54.3262,54.3262,12800.0
2007-09-04 14:00:00,78.53,78.55,78.4,78.5,19600.0,54.3262,54.3401,54.2363,54.3055,19600.0
2007-09-04 14:10:00,78.54,78.71,78.53,78.69,11500.0,54.3331,54.4507,54.3262,54.4369,11500.0
2007-09-04 14:20:00,78.65,78.71,78.57,78.67,21400.0,54.4092,54.4507,54.3539,54.4231,21400.0
2007-09-04 14:30:00,78.67,78.9,78.67,78.79,21200.0,54.4231,54.5822,54.4231,54.5061,21200.0
2007-09-04 14:40:00,78.78,79.03,78.7,78.98,53300.0,54.4992,54.6721,54.4438,54.6375,53300.0
2007-09-04 14:50:00,78.94,78.96,78.52,78.57,31200.0,54.6099,54.6237,54.3193,54.3539,31200.0
2007-09-04 15:00:00,78.57,78.87,78.57,78.8,17000.0,54.3539,54.5614,54.3539,54.513,17000.0
2007-09-04 15:10:00,78.79,78.81,78.6,78.66,28700.0,54.5061,54.5199,54.3746,54.4162,28700.0
2007-09-04 15:20:00,78.68,78.81,78.68,78.74,45000.0,54.43,54.5199,54.43,54.4715,45000.0
2007-09-04 15:30:00,78.76,78.95,78.7,78.75,39700.0,54.4853,54.6168,54.4438,54.4784,39700.0
2007-09-04 15:40:00,78.75,78.8,78.23,78.25,62300.0,54.4784,54.513,54.1187,54.1325,62300.0
2007-09-04 15:50:00,78.25,78.36,78.14,78.34,90500.0,54.1325,54.2086,54.0564,54.1948,90500.0
2007-09-05 09:30:00,77.55,77.7,77.22,77.34,40400.0,53.6483,53.752,53.42,53.503,40400.0
2007-09-05 09:40:00,77.36,77.39,77.0,77.21,80800.0,53.5168,53.5376,53.2678,53.4131,80800.0
2007-09-05 09:50:00,77.19,77.27,77.02,77.16,51700.0,53.3992,53.4546,53.2816,53.3785,51700.0
2007-09-05 10:00:00,77.15,77.15,76.85,76.9,110300.0,53.3716,53.3716,53.164,53.1986,110300.0
2007-09-05 10:10:00,76.91,76.97,76.48,76.63,104100.0,53.2055,53.247,52.9081,53.0118,104100.0
2007-09-05 10:20:00,76.61,76.69,76.34,76.62,40600.0,52.998,53.0533,52.8112,53.0049,40600.0
2007-09-05 10:30:00,76.64,77.12,76.64,77.09,19100.0,53.0187,53.3508,53.0187,53.33,19100.0
2007-09-05 10:40:00,77.11,77.12,77.0,77.05,20700.0,53.3439,53.3508,53.2678,53.3024,20700.0
2007-09-05 10:50:00,77.01,77.14,77.01,77.08,17000.0,53.2747,53.3646,53.2747,53.3231,17000.0
2007-09-05 11:00:00,77.05,77.07,76.77,76.92,57500.0,53.3024,53.3162,53.1087,53.2124,57500.0
2007-09-05 11:10:00,76.93,77.21,76.83,77.12,30700.0,53.2194,53.4131,53.1502,53.3508,30700.0
2007-09-05 11:20:00,77.11,77.11,76.78,76.86,34400.0,53.3439,53.3439,53.1156,53.1709,34400.0
2007-09-05 11:30:00,76.89,76.89,76.64,76.76,25700.0,53.1917,53.1917,53.0187,53.1018,25700.0
2007-09-05 11:40:00,76.74,76.78,76.65,76.69,9400.0,53.0879,53.1156,53.0257,53.0533,9400.0
2007-09-05 11:50:00,76.67,77.0,76.66,76.98,13400.0,53.0395,53.2678,53.0326,53.2539,13400.0
2007-09-05 12:00:00,77.0,77.03,76.89,76.96,25000.0,53.2678,53.2885,53.1917,53.2401,25000.0
2007-09-05 12:10:00,76.94,77.02,76.94,76.99,12200.0,53.2263,53.2816,53.2263,53.2609,12200.0
2007-09-05 12:20:00,77.01,77.18,77.01,77.16,24000.0,53.2747,53.3923,53.2747,53.3785,24000.0
2007-09-05 12:30:00,77.16,77.25,77.09,77.25,12200.0,53.3785,53.4407,53.33,53.4407,12200.0
2007-09-05 12:40:00,77.25,77.39,77.16,77.25,23800.0,53.4407,53.5376,53.3785,53.4407,23800.0
2007-09-05 12:50:00,77.25,77.3,77.18,77.3,8300.0,53.4407,53.4753,53.3923,53.4753,8300.0
2007-09-05 13:00:00,77.31,77.45,77.28,77.42,19100.0,53.4822,53.5791,53.4615,53.5583,19100.0
2007-09-05 13:10:00,77.37,77.38,77.27,77.35,14600.0,53.5237,53.5307,53.4546,53.5099,14600.0
2007-09-05 13:20:00,77.35,77.35,77.06,77.12,21400.0,53.5099,53.5099,53.3093,53.3508,21400.0
2007-09-05 13:30:00,77.12,77.27,77.04,77.21,27100.0,53.3508,53.4546,53.2955,53.4131,27100.0
2007-09-05 13:40:00,77.21,77.36,77.09,77.36,16300.0,53.4131,53.5168,53.33,53.5168,16300.0
2007-09-05 13:50:00,77.3,77.37,77.13,77.14,9500.0,53.4753,53.5237,53.3577,53.3646,9500.0
2007-09-05 14:00:00,77.18,77.36,76.85,77.04,35900.0,53.3923,53.5168,53.164,53.2955,35900.0
2007-09-05 14:10:00,77.02,77.05,76.76,76.82,13400.0,53.2816,53.3024,53.1018,53.1433,13400.0
2007-09-05 14:20:00,76.78,76.81,76.62,76.67,16600.0,53.1156,53.1363,53.0049,53.0395,16600.0
2007-09-05 14:30:00,76.64,76.97,76.62,76.95,28000.0,53.0187,53.247,53.0049,53.2332,28000.0
2007-09-05 14:40:00,77.0,77.0,76.62,76.75,25300.0,53.2678,53.2678,53.0049,53.0948,25300.0
2007-09-05 14:50:00,76.69,76.86,76.64,76.83,15000.0,53.0533,53.1709,53.0187,53.1502,15000.0
2007-09-05 15:00:00,76.83,77.1,76.76,77.07,24200.0,53.1502,53.337,53.1018,53.3162,24200.0
2007-09-05 15:10:00,77.08,77.13,76.92,76.96,27900.0,53.3231,53.3577,53.2124,53.2401,27900.0
2007-09-05 15:20:00,77.0,77.02,76.76,76.82,35000.0,53.2678,53.2816,53.1018,53.1433,35000.0
2007-09-05 15:30:00,76.82,76.92,76.62,76.87,44800.0,53.1433,53.2124,53.0049,53.1779,44800.0
2007-09-05 15:40:00,76.86,77.13,76.86,77.05,71900.0,53.1709,53.3577,53.1709,53.3024,71900.0
2007-09-05 15:50:00,77.07,77.15,76.85,77.04,117900.0,53.3162,53.3716,53.164,53.2955,117900.0
2007-09-06 09:30:00,78.88,80.4,78.83,79.83,199300.0,54.5683,55.6199,54.5338,55.2255,199300.0
2007-09-06 09:40:00,79.8,80.04,79.54,79.73,105700.0,55.2048,55.3708,55.0249,55.1564,105700.0
2007-09-06 09:50:00,79.8,79.85,79.21,79.52,92600.0,55.2048,55.2394,54.7966,55.0111,92600.0
2007-09-06 10:00:00,79.56,79.62,78.51,78.79,71300.0,55.0388,55.0803,54.3124,54.5061,71300.0
2007-09-06 10:10:00,78.77,79.0,78.6,78.74,47000.0,54.4923,54.6514,54.3746,54.4715,47000.0
2007-09-06 10:20:00,78.71,78.9,78.71,78.77,48800.0,54.4507,54.5822,54.4507,54.4923,48800.0
2007-09-06 10:30:00,78.75,78.75,78.25,78.5,71000.0,54.4784,54.4784,54.1325,54.3055,71000.0
2007-09-06 10:40:00,78.5,78.63,78.11,78.13,62200.0,54.3055,54.3954,54.0357,54.0495,62200.0
2007-09-06 10:50:00,78.13,78.82,78.13,78.65,81000.0,54.0495,54.5268,54.0495,54.4092,81000.0
2007-09-06 11:00:00,78.65,78.71,78.15,78.17,35500.0,54.4092,54.4507,54.0633,54.0772,35500.0
2007-09-06 11:10:00,78.21,78.55,78.17,78.55,32000.0,54.1048,54.3401,54.0772,54.3401,32000.0
2007-09-06 11:20:00,78.55,78.82,78.52,78.72,24000.0,54.3401,54.5268,54.3193,54.4577,24000.0
2007-09-06 11:30:00,78.74,79.14,78.72,78.86,63200.0,54.4715,54.7482,54.4577,54.5545,63200.0
2007-09-06 11:40:00,78.82,78.94,78.77,78.83,26100.0,54.5268,54.6099,54.4923,54.5338,26100.0
2007-09-06 11:50:00,78.83,78.9,78.49,78.63,20500.0,54.5338,54.5822,54.2985,54.3954,20500.0
2007-09-06 12:00:00,78.58,78.63,78.52,78.58,11500.0,54.3608,54.3954,54.3193,54.3608,11500.0
2007-09-06 12:10:00,78.58,78.69,78.39,78.44,74100.0,54.3608,54.4369,54.2294,54.264,74100.0
2007-09-06 12:20:00,78.45,78.51,77.84,77.89,70200.0,54.2709,54.3124,53.8489,53.8835,70200.0
2007-09-06 12:30:00,77.85,78.18,77.73,78.18,47800.0,53.8558,54.0841,53.7728,54.0841,47800.0
2007-09-06 12:40:00,78.17,78.2,77.6,77.67,19700.0,54.0772,54.0979,53.6829,53.7313,19700.0
2007-09-06 12:50:00,77.68,78.0,77.68,77.98,25700.0,53.7382,53.9596,53.7382,53.9457,25700.0
2007-09-06 13:00:00,78.02,78.03,77.8,77.8,21100.0,53.9734,53.9803,53.8212,53.8212,21100.0
2007-09-06 13:10:00,77.86,77.87,77.71,77.82,47500.0,53.8627,53.8696,53.759,53.8351,47500.0
2007-09-06 13:20:00,77.8,77.87,77.75,77.78,38700.0,53.8212,53.8696,53.7866,53.8074,38700.0
2007-09-06 13:30:00,77.78,77.98,77.64,77.86,57300.0,53.8074,53.9457,53.7105,53.8627,57300.0
2007-09-06 13:40:00,77.86,78.08,77.86,77.89,39200.0,53.8627,54.0149,53.8627,53.8835,39200.0
2007-09-06 13:50:00,77.87,78.01,77.87,77.95,20600.0,53.8696,53.9665,53.8696,53.925,20600.0
2007-09-06 14:00:00,77.99,78.15,77.79,77.99,52600.0,53.9527,54.0633,53.8143,53.9527,52600.0
2007-09-06 14:10:00,77.97,78.05,77.64,77.77,80100.0,53.9388,53.9942,53.7105,53.8005,80100.0
2007-09-06 14:20:00,77.77,77.89,77.76,77.81,73300.0,53.8005,53.8835,53.7935,53.8281,73300.0
2007-09-06 14:30:00,77.8,77.95,77.79,77.85,34000.0,53.8212,53.925,53.8143,53.8558,34000.0
2007-09-06 14:40:00,77.83,78.04,77.82,78.01,19300.0,53.842,53.9872,53.8351,53.9665,19300.0
2007-09-06 14:50:00,77.98,78.12,77.93,78.06,45800.0,53.9457,54.0426,53.9111,54.0011,45800.0
2007-09-06 15:00:00,78.06,78.2,77.95,77.95,64100.0,54.0011,54.0979,53.925,53.925,64100.0
2007-09-06 15:10:00,78.01,78.15,77.94,78.07,43000.0,53.9665,54.0633,53.9181,54.008,43000.0
2007-09-06 15:20:00,78.03,78.15,78.01,78.11,20700.0,53.9803,54.0633,53.9665,54.0357,20700.0
2007-09-06 15:30:00,78.14,78.18,78.09,78.15,28000.0,54.0564,54.0841,54.0218,54.0633,28000.0
2007-09-06 15:40:00,78.15,78.15,77.75,78.09,82400.0,54.0633,54.0633,53.7866,54.0218,82400.0
2007-09-06 15:50:00,78.1,78.39,78.07,78.34,179100.0,54.0288,54.2294,54.008,54.1948,179100.0
2007-09-07 09:30:00,77.43,77.73,76.73,76.84,91500.0,53.5653,53.7728,53.081,53.1571,91500.0
2007-09-07 09:40:00,76.89,77.2,76.66,76.72,89000.0,53.1917,53.4061,53.0326,53.0741,89000.0
2007-09-07 09:50:00,76.77,77.59,76.72,77.37,77700.0,53.1087,53.6759,53.0741,53.5237,77700.0
2007-09-07 10:00:00,77.41,77.41,76.79,76.94,93200.0,53.5514,53.5514,53.1225,53.2263,93200.0
2007-09-07 10:10:00,76.94,76.95,76.7,76.84,27400.0,53.2263,53.2332,53.0602,53.1571,27400.0
2007-09-07 10:20:00,76.81,76.94,76.76,76.85,29200.0,53.1363,53.2263,53.1018,53.164,29200.0
2007-09-07 10:30:00,76.87,76.87,76.46,76.61,31700.0,53.1779,53.1779,52.8942,52.998,31700.0
2007-09-07 10:40:00,76.58,76.79,76.41,76.65,29500.0,52.9772,53.1225,52.8596,53.0257,29500.0
2007-09-07 10:50:00,76.71,76.71,76.61,76.61,10500.0,53.0672,53.0672,52.998,52.998,10500.0
2007-09-07 11:00:00,76.66,76.84,76.6,76.78,28200.0,53.0326,53.1571,52.9911,53.1156,28200.0
2007-09-07 11:10:00,76.76,76.85,76.71,76.74,61600.0,53.1018,53.164,53.0672,53.0879,61600.0
2007-09-07 11:20:00,76.73,76.8,76.52,76.63,76300.0,53.081,53.1294,52.9357,53.0118,76300.0
2007-09-07 11:30:00,76.63,76.75,76.51,76.75,22100.0,53.0118,53.0948,52.9288,53.0948,22100.0
2007-09-07 11:40:00,76.74,76.87,76.67,76.78,28700.0,53.0879,53.1779,53.0395,53.1156,28700.0
2007-09-07 11:50:00,76.79,77.11,76.72,77.06,35300.0,53.1225,53.3439,53.0741,53.3093,35300.0
2007-09-07 12:00:00,77.11,77.22,76.75,76.86,27000.0,53.3439,53.42,53.0948,53.1709,27000.0
2007-09-07 12:10:00,76.9,76.95,76.74,76.78,13300.0,53.1986,53.2332,53.0879,53.1156,13300.0
2007-09-07 12:20:00,76.74,77.0,76.72,76.91,14700.0,53.0879,53.2678,53.0741,53.2055,14700.0
2007-09-07 12:30:00,76.91,77.08,76.86,77.02,29100.0,53.2055,53.3231,53.1709,53.2816,29100.0
2007-09-07 12:40:00,76.99,77.03,76.7,76.79,14700.0,53.2609,53.2885,53.0602,53.1225,14700.0
2007-09-07 12:50:00,76.8,76.91,76.76,76.87,8000.0,53.1294,53.2055,53.1018,53.1779,8000.0
2007-09-07 13:00:00,76.87,77.08,76.86,77.01,18700.0,53.1779,53.3231,53.1709,53.2747,18700.0
2007-09-07 13:10:00,77.07,77.13,76.87,76.88,27400.0,53.3162,53.3577,53.1779,53.1848,27400.0
2007-09-07 13:20:00,76.92,77.01,76.91,76.95,14200.0,53.2124,53.2747,53.2055,53.2332,14200.0
2007-09-07 13:30:00,76.95,77.02,76.85,76.87,15200.0,53.2332,53.2816,53.164,53.1779,15200.0
2007-09-07 13:40:00,76.84,76.89,76.81,76.85,19500.0,53.1571,53.1917,53.1363,53.164,19500.0
2007-09-07 13:50:00,76.86,76.96,76.76,76.81,18000.0,53.1709,53.2401,53.1018,53.1363,18000.0
2007-09-07 14:00:00,76.8,76.9,76.75,76.78,16500.0,53.1294,53.1986,53.0948,53.1156,16500.0
2007-09-07 14:10:00,76.83,76.97,76.75,76.83,50400.0,53.1502,53.247,53.0948,53.1502,50400.0
2007-09-07 14:20:00,76.8,76.91,76.8,76.91,7100.0,53.1294,53.2055,53.1294,53.2055,7100.0
2007-09-07 14:30:00,76.92,76.92,76.8,76.8,16500.0,53.2124,53.2124,53.1294,53.1294,16500.0
2007-09-07 14:40:00,76.8,76.84,76.77,76.79,23000.0,53.1294,53.1571,53.1087,53.1225,23000.0
2007-09-07 14:50:00,76.78,76.81,76.71,76.77,24700.0,53.1156,53.1363,53.0672,53.1087,24700.0
2007-09-07 15:00:00,76.75,76.98,76.72,76.76,30100.0,53.0948,53.2539,53.0741,53.1018,30100.0
2007-09-07 15:10:00,76.74,77.04,76.66,76.82,38700.0,53.0879,53.2955,53.0326,53.1433,38700.0
2007-09-07 15:20:00,76.82,76.87,76.64,76.65,68000.0,53.1433,53.1779,53.0187,53.0257,68000.0
2007-09-07 15:30:00,76.68,76.76,76.53,76.54,39700.0,53.0464,53.1018,52.9426,52.9496,39700.0
2007-09-07 15:40:00,76.57,76.71,76.45,76.62,42500.0,52.9703,53.0672,52.8873,53.0049,42500.0
2007-09-07 15:50:00,76.64,76.76,76.55,76.75,103900.0,53.0187,53.1018,52.9565,53.0948,103900.0
2007-09-10 09:30:00,77.99,77.99,76.38,76.55,35400.0,53.9527,53.9527,52.8389,52.9565,35400.0
2007-09-10 09:40:00,76.61,76.72,76.22,76.43,73700.0,52.998,53.0741,52.7282,52.8735,73700.0
2007-09-10 09:50:00,76.27,76.49,76.23,76.32,27500.0,52.7628,52.915,52.7351,52.7974,27500.0
2007-09-10 10:00:00,76.29,76.45,75.8,76.05,54400.0,52.7766,52.8873,52.4376,52.6106,54400.0
2007-09-10 10:10:00,76.05,76.14,75.84,76.01,31900.0,52.6106,52.6728,52.4653,52.5829,31900.0
2007-09-10 10:20:00,75.98,76.21,75.9,75.97,34300.0,52.5622,52.7213,52.5068,52.5552,34300.0
2007-09-10 10:30:00,75.96,75.97,75.42,75.54,48100.0,52.5483,52.5552,52.1748,52.2578,48100.0
2007-09-10 10:40:00,75.48,75.48,75.22,75.27,38400.0,52.2163,52.2163,52.0364,52.071,38400.0
2007-09-10 10:50:00,75.28,75.4,75.0,75.17,57900.0,52.0779,52.1609,51.8842,52.0018,57900.0
2007-09-10 11:00:00,75.14,75.15,74.83,74.93,52000.0,51.9811,51.988,51.7666,51.8358,52000.0
2007-09-10 11:10:00,74.99,75.0,74.7,74.75,42700.0,51.8773,51.8842,51.6767,51.7113,42700.0
2007-09-10 11:20:00,74.73,74.91,74.57,74.57,51300.0,51.6974,51.8219,51.5867,51.5867,51300.0
2007-09-10 11:30:00,74.58,74.59,74.27,74.49,97400.0,51.5937,51.6006,51.3792,51.5314,97400.0
2007-09-10 11:40:00,74.5,74.72,74.28,74.63,55600.0,51.5383,51.6905,51.3861,51.6282,55600.0
2007-09-10 11:50:00,74.58,74.81,74.46,74.77,28600.0,51.5937,51.7528,51.5106,51.7251,28600.0
2007-09-10 12:00:00,74.75,74.82,74.67,74.82,23300.0,51.7113,51.7597,51.6559,51.7597,23300.0
2007-09-10 12:10:00,74.76,74.79,74.5,74.52,28700.0,51.7182,51.7389,51.5383,51.5521,28700.0
2007-09-10 12:20:00,74.53,74.82,74.52,74.81,22400.0,51.5591,51.7597,51.5521,51.7528,22400.0
2007-09-10 12:30:00,74.77,74.91,74.75,74.75,22400.0,51.7251,51.8219,51.7113,51.7113,22400.0
2007-09-10 12:40:00,74.75,74.97,74.75,74.83,13400.0,51.7113,51.8635,51.7113,51.7666,13400.0
2007-09-10 12:50:00,74.84,74.85,74.74,74.84,5900.0,51.7735,51.7804,51.7043,51.7735,5900.0
2007-09-10 13:00:00,74.79,74.91,74.74,74.86,12500.0,51.7389,51.8219,51.7043,51.7874,12500.0
2007-09-10 13:10:00,74.85,75.05,74.78,75.05,11700.0,51.7804,51.9188,51.732,51.9188,11700.0
2007-09-10 13:20:00,75.05,75.17,74.95,75.0,16000.0,51.9188,52.0018,51.8496,51.8842,16000.0
2007-09-10 13:30:00,75.01,75.23,75.0,75.15,17800.0,51.8911,52.0433,51.8842,51.988,17800.0
2007-09-10 13:40:00,75.13,75.22,75.09,75.09,12800.0,51.9741,52.0364,51.9465,51.9465,12800.0
2007-09-10 13:50:00,75.1,75.3,75.07,75.21,22500.0,51.9534,52.0917,51.9326,52.0295,22500.0
2007-09-10 14:00:00,75.26,75.26,74.91,74.96,21500.0,52.0641,52.0641,51.8219,51.8565,21500.0
2007-09-10 14:10:00,74.94,75.3,74.94,75.24,14600.0,51.8427,52.0917,51.8427,52.0502,14600.0
2007-09-10 14:20:00,75.21,75.43,75.21,75.43,9100.0,52.0295,52.1817,52.0295,52.1817,9100.0
2007-09-10 14:30:00,75.49,75.65,75.46,75.51,26700.0,52.2232,52.3339,52.2024,52.237,26700.0
2007-09-10 14:40:00,75.52,75.73,75.43,75.65,18300.0,52.2439,52.3892,52.1817,52.3339,18300.0
2007-09-10 14:50:00,75.61,75.62,75.4,75.47,17000.0,52.3062,52.3131,52.1609,52.2093,17000.0
2007-09-10 15:00:00,75.48,75.72,75.27,75.72,18600.0,52.2163,52.3823,52.071,52.3823,18600.0
2007-09-10 15:10:00,75.72,75.92,75.72,75.82,41700.0,52.3823,52.5207,52.3823,52.4515,41700.0
2007-09-10 15:20:00,75.82,76.05,75.82,75.92,36000.0,52.4515,52.6106,52.4515,52.5207,36000.0
2007-09-10 15:30:00,75.92,75.99,75.77,75.8,38100.0,52.5207,52.5691,52.4169,52.4376,38100.0
2007-09-10 15:40:00,75.8,75.8,75.37,75.47,68600.0,52.4376,52.4376,52.1402,52.2093,68600.0
2007-09-10 15:50:00,75.45,75.55,75.18,75.24,120700.0,52.1955,52.2647,52.0087,52.0502,120700.0
2007-09-11 09:30:00,75.19,76.22,74.79,76.16,63600.0,52.0156,52.7282,51.7389,52.6867,63600.0
2007-09-11 09:40:00,76.15,76.83,76.02,76.8,80600.0,52.6798,53.1502,52.5898,53.1294,80600.0
2007-09-11 09:50:00,76.8,77.34,76.75,77.06,155000.0,53.1294,53.503,53.0948,53.3093,155000.0
2007-09-11 10:00:00,77.04,77.44,76.9,77.35,109400.0,53.2955,53.5722,53.1986,53.5099,109400.0
2007-09-11 10:10:00,77.35,77.49,76.99,77.01,88600.0,53.5099,53.6068,53.2609,53.2747,88600.0
2007-09-11 10:20:00,77.0,77.3,76.99,77.2,83200.0,53.2678,53.4753,53.2609,53.4061,83200.0
2007-09-11 10:30:00,77.17,77.2,76.81,77.0,76200.0,53.3854,53.4061,53.1363,53.2678,76200.0
2007-09-11 10:40:00,76.99,77.07,76.97,77.01,40000.0,53.2609,53.3162,53.247,53.2747,40000.0
2007-09-11 10:50:00,77.0,77.18,76.99,77.18,24200.0,53.2678,53.3923,53.2609,53.3923,24200.0
2007-09-11 11:00:00,77.18,77.24,77.0,77.03,19200.0,53.3923,53.4338,53.2678,53.2885,19200.0
2007-09-11 11:10:00,77.04,77.16,76.99,77.15,36800.0,53.2955,53.3785,53.2609,53.3716,36800.0
2007-09-11 11:20:00,77.15,77.3,77.1,77.3,34300.0,53.3716,53.4753,53.337,53.4753,34300.0
2007-09-11 11:30:00,77.28,77.3,77.23,77.28,26800.0,53.4615,53.4753,53.4269,53.4615,26800.0
2007-09-11 11:40:00,77.26,77.33,77.23,77.33,27300.0,53.4476,53.4961,53.4269,53.4961,27300.0
2007-09-11 11:50:00,77.33,77.36,77.25,77.27,30400.0,53.4961,53.5168,53.4407,53.4546,30400.0
2007-09-11 12:00:00,77.28,77.3,77.2,77.24,31600.0,53.4615,53.4753,53.4061,53.4338,31600.0
2007-09-11 12:10:00,77.25,77.28,77.15,77.21,13900.0,53.4407,53.4615,53.3716,53.4131,13900.0
2007-09-11 12:20:00,77.21,77.23,77.11,77.13,13900.0,53.4131,53.4269,53.3439,53.3577,13900.0
2007-09-11 12:30:00,77.14,77.28,77.02,77.22,38300.0,53.3646,53.4615,53.2816,53.42,38300.0
2007-09-11 12:40:00,77.23,77.3,77.02,77.05,27400.0,53.4269,53.4753,53.2816,53.3024,27400.0
2007-09-11 12:50:00,77.04,77.15,76.99,77.14,15700.0,53.2955,53.3716,53.2609,53.3646,15700.0
2007-09-11 13:00:00,77.14,77.16,77.02,77.02,16200.0,53.3646,53.3785,53.2816,53.2816,16200.0
2007-09-11 13:10:00,77.02,77.16,76.99,76.99,44200.0,53.2816,53.3785,53.2609,53.2609,44200.0
2007-09-11 13:20:00,76.99,77.15,76.97,77.1,24700.0,53.2609,53.3716,53.247,53.337,24700.0
2007-09-11 13:30:00,77.11,77.28,77.03,77.04,27500.0,53.3439,53.4615,53.2885,53.2955,27500.0
2007-09-11 13:40:00,77.03,77.23,76.97,77.13,54900.0,53.2885,53.4269,53.247,53.3577,54900.0
2007-09-11 13:50:00,77.12,77.27,77.11,77.21,26600.0,53.3508,53.4546,53.3439,53.4131,26600.0
2007-09-11 14:00:00,77.22,77.91,77.22,77.89,72800.0,53.42,53.8973,53.42,53.8835,72800.0
2007-09-11 14:10:00,77.91,78.18,77.76,78.07,58800.0,53.8973,54.0841,53.7935,54.008,58800.0
2007-09-11 14:20:00,78.07,78.07,77.9,77.96,34800.0,54.008,54.008,53.8904,53.9319,34800.0
2007-09-11 14:30:00,77.96,78.0,77.44,77.54,71700.0,53.9319,53.9596,53.5722,53.6413,71700.0
2007-09-11 14:40:00,77.52,77.74,77.5,77.6,34700.0,53.6275,53.7797,53.6137,53.6829,34700.0
2007-09-11 14:50:00,77.59,77.65,77.47,77.47,46200.0,53.6759,53.7174,53.5929,53.5929,46200.0
2007-09-11 15:00:00,77.47,77.59,77.44,77.44,60200.0,53.5929,53.6759,53.5722,53.5722,60200.0
2007-09-11 15:10:00,77.44,77.69,77.43,77.66,48900.0,53.5722,53.7451,53.5653,53.7244,48900.0
2007-09-11 15:20:00,77.65,77.67,77.54,77.61,45200.0,53.7174,53.7313,53.6413,53.6898,45200.0
2007-09-11 15:30:00,77.61,77.66,77.26,77.43,64900.0,53.6898,53.7244,53.4476,53.5653,64900.0
2007-09-11 15:40:00,77.43,77.48,77.32,77.36,64700.0,53.5653,53.5998,53.4892,53.5168,64700.0
2007-09-11 15:50:00,77.34,77.59,77.31,77.59,65000.0,53.503,53.6759,53.4822,53.6759,65000.0
2007-09-12 09:30:00,77.49,78.13,77.45,77.98,67100.0,53.6068,54.0495,53.5791,53.9457,67100.0
2007-09-12 09:40:00,78.0,78.5,77.8,78.27,71300.0,53.9596,54.3055,53.8212,54.1464,71300.0
2007-09-12 09:50:00,78.28,78.55,78.1,78.15,29700.0,54.1533,54.3401,54.0288,54.0633,29700.0
2007-09-12 10:00:00,78.17,78.34,78.05,78.18,40800.0,54.0772,54.1948,53.9942,54.0841,40800.0
2007-09-12 10:10:00,78.15,78.33,77.99,78.16,36900.0,54.0633,54.1879,53.9527,54.0703,36900.0
2007-09-12 10:20:00,78.16,78.51,78.15,78.42,20500.0,54.0703,54.3124,54.0633,54.2501,20500.0
2007-09-12 10:30:00,78.44,78.48,78.3,78.41,36300.0,54.264,54.2916,54.1671,54.2432,36300.0
2007-09-12 10:40:00,78.4,78.6,78.4,78.44,22100.0,54.2363,54.3746,54.2363,54.264,22100.0
2007-09-12 10:50:00,78.43,78.43,78.3,78.43,18900.0,54.257,54.257,54.1671,54.257,18900.0
2007-09-12 11:00:00,78.43,78.57,78.43,78.51,35700.0,54.257,54.3539,54.257,54.3124,35700.0
2007-09-12 11:10:00,78.51,78.65,78.45,78.48,56700.0,54.3124,54.4092,54.2709,54.2916,56700.0
2007-09-12 11:20:00,78.47,78.61,78.43,78.43,42500.0,54.2847,54.3816,54.257,54.257,42500.0
2007-09-12 11:30:00,78.43,78.54,78.43,78.52,22800.0,54.257,54.3331,54.257,54.3193,22800.0
2007-09-12 11:40:00,78.52,78.52,78.45,78.51,15900.0,54.3193,54.3193,54.2709,54.3124,15900.0
2007-09-12 11:50:00,78.5,78.52,78.32,78.37,22400.0,54.3055,54.3193,54.1809,54.2155,22400.0
2007-09-12 12:00:00,78.37,78.46,78.33,78.39,14000.0,54.2155,54.2778,54.1879,54.2294,14000.0
2007-09-12 12:10:00,78.36,78.51,78.36,78.47,16900.0,54.2086,54.3124,54.2086,54.2847,16900.0
2007-09-12 12:20:00,78.47,78.54,78.3,78.5,23700.0,54.2847,54.3331,54.1671,54.3055,23700.0
2007-09-12 12:30:00,78.5,78.55,78.37,78.41,19600.0,54.3055,54.3401,54.2155,54.2432,19600.0
2007-09-12 12:40:00,78.41,78.5,78.29,78.48,16000.0,54.2432,54.3055,54.1602,54.2916,16000.0
2007-09-12 12:50:00,78.47,78.48,78.36,78.37,9600.0,54.2847,54.2916,54.2086,54.2155,9600.0
2007-09-12 13:00:00,78.37,78.37,78.13,78.18,22500.0,54.2155,54.2155,54.0495,54.0841,22500.0
2007-09-12 13:10:00,78.18,78.38,78.18,78.3,21800.0,54.0841,54.2225,54.0841,54.1671,21800.0
2007-09-12 13:20:00,78.27,78.43,78.27,78.41,13500.0,54.1464,54.257,54.1464,54.2432,13500.0
2007-09-12 13:30:00,78.41,78.59,78.35,78.59,14100.0,54.2432,54.3677,54.2017,54.3677,14100.0
2007-09-12 13:40:00,78.57,78.6,78.43,78.47,12500.0,54.3539,54.3746,54.257,54.2847,12500.0
2007-09-12 13:50:00,78.47,78.71,78.47,78.57,25700.0,54.2847,54.4507,54.2847,54.3539,25700.0
2007-09-12 14:00:00,78.58,78.76,78.57,78.73,32000.0,54.3608,54.4853,54.3539,54.4646,32000.0
2007-09-12 14:10:00,78.72,78.79,78.57,78.57,32300.0,54.4577,54.5061,54.3539,54.3539,32300.0
2007-09-12 14:20:00,78.57,78.57,78.07,78.15,58900.0,54.3539,54.3539,54.008,54.0633,58900.0
2007-09-12 14:30:00,78.18,78.39,78.18,78.25,35900.0,54.0841,54.2294,54.0841,54.1325,35900.0
2007-09-12 14:40:00,78.24,78.32,78.2,78.27,32000.0,54.1256,54.1809,54.0979,54.1464,32000.0
2007-09-12 14:50:00,78.27,78.45,78.23,78.44,16400.0,54.1464,54.2709,54.1187,54.264,16400.0
2007-09-12 15:00:00,78.45,78.46,78.11,78.11,28000.0,54.2709,54.2778,54.0357,54.0357,28000.0
2007-09-12 15:10:00,78.1,78.26,78.09,78.26,24400.0,54.0288,54.1394,54.0218,54.1394,24400.0
2007-09-12 15:20:00,78.26,78.37,78.18,78.24,19700.0,54.1394,54.2155,54.0841,54.1256,19700.0
2007-09-12 15:30:00,78.24,78.24,78.0,78.0,37400.0,54.1256,54.1256,53.9596,53.9596,37400.0
2007-09-12 15:40:00,78.02,78.24,78.02,78.13,51600.0,53.9734,54.1256,53.9734,54.0495,51600.0
2007-09-12 15:50:00,78.13,78.19,77.65,77.92,70900.0,54.0495,54.091,53.7174,53.9042,70900.0
2007-09-13 09:30:00,78.75,78.76,78.18,78.4,31000.0,54.4784,54.4853,54.0841,54.2363,31000.0
2007-09-13 09:40:00,78.43,78.51,78.16,78.34,35000.0,54.257,54.3124,54.0703,54.1948,35000.0
2007-09-13 09:50:00,78.31,78.81,78.1,78.78,81800.0,54.174,54.5199,54.0288,54.4992,81800.0
2007-09-13 10:00:00,78.78,78.9,78.66,78.7,28200.0,54.4992,54.5822,54.4162,54.4438,28200.0
2007-09-13 10:10:00,78.7,78.84,78.52,78.84,29300.0,54.4438,54.5407,54.3193,54.5407,29300.0
2007-09-13 10:20:00,78.81,78.84,78.72,78.72,24300.0,54.5199,54.5407,54.4577,54.4577,24300.0
2007-09-13 10:30:00,78.77,78.86,78.74,78.79,43100.0,54.4923,54.5545,54.4715,54.5061,43100.0
2007-09-13 10:40:00,78.79,78.79,78.4,78.44,41400.0,54.5061,54.5061,54.2363,54.264,41400.0
2007-09-13 10:50:00,78.43,78.52,78.35,78.4,40400.0,54.257,54.3193,54.2017,54.2363,40400.0
2007-09-13 11:00:00,78.4,78.44,78.2,78.32,35800.0,54.2363,54.264,54.0979,54.1809,35800.0
2007-09-13 11:10:00,78.37,78.47,78.35,78.47,41400.0,54.2155,54.2847,54.2017,54.2847,41400.0
2007-09-13 11:20:00,78.48,79.02,78.47,79.0,60500.0,54.2916,54.6652,54.2847,54.6514,60500.0
2007-09-13 11:30:00,79.0,79.11,78.95,79.04,31500.0,54.6514,54.7275,54.6168,54.679,31500.0
2007-09-13 11:40:00,79.01,79.07,78.92,78.92,20100.0,54.6583,54.6998,54.596,54.596,20100.0
2007-09-13 11:50:00,78.93,79.1,78.89,79.08,19900.0,54.6029,54.7205,54.5753,54.7067,19900.0
2007-09-13 12:00:00,79.1,79.35,79.09,79.28,19600.0,54.7205,54.8935,54.7136,54.8451,19600.0
2007-09-13 12:10:00,79.28,79.3,79.21,79.3,9800.0,54.8451,54.8589,54.7966,54.8589,9800.0
2007-09-13 12:20:00,79.3,79.42,79.27,79.35,13300.0,54.8589,54.9419,54.8381,54.8935,13300.0
2007-09-13 12:30:00,79.35,79.48,79.32,79.47,22500.0,54.8935,54.9834,54.8727,54.9765,22500.0
2007-09-13 12:40:00,79.48,79.6,79.41,79.58,44100.0,54.9834,55.0664,54.935,55.0526,44100.0
2007-09-13 12:50:00,79.57,79.59,79.44,79.49,15300.0,55.0457,55.0595,54.9557,54.9903,15300.0
2007-09-13 13:00:00,79.49,79.64,79.45,79.59,25200.0,54.9903,55.0941,54.9627,55.0595,25200.0
2007-09-13 13:10:00,79.61,79.74,79.6,79.7,24400.0,55.0734,55.1633,55.0664,55.1356,24400.0
2007-09-13 13:20:00,79.69,79.83,79.66,79.68,54500.0,55.1287,55.2255,55.1079,55.1218,54500.0
2007-09-13 13:30:00,79.69,79.7,79.6,79.67,21200.0,55.1287,55.1356,55.0664,55.1149,21200.0
2007-09-13 13:40:00,79.66,79.7,79.59,79.66,16200.0,55.1079,55.1356,55.0595,55.1079,16200.0
2007-09-13 13:50:00,79.63,79.66,79.41,79.41,13900.0,55.0872,55.1079,54.935,54.935,13900.0
2007-09-13 14:00:00,79.41,79.53,79.29,79.42,18900.0,54.935,55.018,54.852,54.9419,18900.0
2007-09-13 14:10:00,79.4,79.63,79.31,79.37,14700.0,54.9281,55.0872,54.8658,54.9073,14700.0
2007-09-13 14:20:00,79.36,79.52,79.36,79.44,27800.0,54.9004,55.0111,54.9004,54.9557,27800.0
2007-09-13 14:30:00,79.43,79.7,79.42,79.7,16100.0,54.9488,55.1356,54.9419,55.1356,16100.0
2007-09-13 14:40:00,79.67,79.9,79.67,79.89,30100.0,55.1149,55.274,55.1149,55.2671,30100.0
2007-09-13 14:50:00,79.9,79.93,79.45,79.88,25200.0,55.274,55.2947,54.9627,55.2601,25200.0
2007-09-13 15:00:00,79.87,79.93,79.71,79.73,60000.0,55.2532,55.2947,55.1425,55.1564,60000.0
2007-09-13 15:10:00,79.71,79.81,79.43,79.5,66100.0,55.1425,55.2117,54.9488,54.9973,66100.0
2007-09-13 15:20:00,79.5,79.54,79.39,79.45,35000.0,54.9973,55.0249,54.9212,54.9627,35000.0
2007-09-13 15:30:00,79.48,79.48,79.26,79.36,34600.0,54.9834,54.9834,54.8312,54.9004,34600.0
2007-09-13 15:40:00,79.36,79.43,78.98,79.14,46300.0,54.9004,54.9488,54.6375,54.7482,46300.0
2007-09-13 15:50:00,79.11,79.27,78.96,79.21,49600.0,54.7275,54.8381,54.6237,54.7966,49600.0
2007-09-14 09:30:00,78.42,78.74,78.05,78.74,35400.0,54.2501,54.4715,53.9942,54.4715,35400.0
2007-09-14 09:40:00,78.79,78.92,78.13,78.37,30100.0,54.5061,54.596,54.0495,54.2155,30100.0
2007-09-14 09:50:00,78.42,79.1,78.41,78.86,25700.0,54.2501,54.7205,54.2432,54.5545,25700.0
2007-09-14 10:00:00,78.86,79.31,78.86,79.01,46000.0,54.5545,54.8658,54.5545,54.6583,46000.0
2007-09-14 10:10:00,79.02,79.29,79.0,79.16,21000.0,54.6652,54.852,54.6514,54.762,21000.0
2007-09-14 10:20:00,79.2,79.4,79.17,79.21,18500.0,54.7897,54.9281,54.769,54.7966,18500.0
2007-09-14 10:30:00,79.28,79.48,79.27,79.41,11700.0,54.8451,54.9834,54.8381,54.935,11700.0
2007-09-14 10:40:00,79.4,79.59,79.39,79.48,10300.0,54.9281,55.0595,54.9212,54.9834,10300.0
2007-09-14 10:50:00,79.48,79.52,79.19,79.27,8200.0,54.9834,55.0111,54.7828,54.8381,8200.0
2007-09-14 11:00:00,79.28,79.43,79.17,79.17,30000.0,54.8451,54.9488,54.769,54.769,30000.0
2007-09-14 11:10:00,79.14,79.19,79.08,79.19,18900.0,54.7482,54.7828,54.7067,54.7828,18900.0
2007-09-14 11:20:00,79.23,79.23,79.11,79.2,6800.0,54.8105,54.8105,54.7275,54.7897,6800.0
2007-09-14 11:30:00,79.2,79.21,79.0,79.02,16600.0,54.7897,54.7966,54.6514,54.6652,16600.0
2007-09-14 11:40:00,79.04,79.24,79.0,79.17,17800.0,54.679,54.8174,54.6514,54.769,17800.0
2007-09-14 11:50:00,79.15,79.31,79.15,79.23,18500.0,54.7551,54.8658,54.7551,54.8105,18500.0
2007-09-14 12:00:00,79.2,79.32,78.99,79.02,27800.0,54.7897,54.8727,54.6444,54.6652,27800.0
2007-09-14 12:10:00,79.0,79.01,78.61,78.75,20100.0,54.6514,54.6583,54.3816,54.4784,20100.0
2007-09-14 12:20:00,78.74,78.83,78.73,78.82,9200.0,54.4715,54.5338,54.4646,54.5268,9200.0
2007-09-14 12:30:00,78.79,78.86,78.75,78.86,12200.0,54.5061,54.5545,54.4784,54.5545,12200.0
2007-09-14 12:40:00,78.85,79.03,78.85,78.91,15300.0,54.5476,54.6721,54.5476,54.5891,15300.0
2007-09-14 12:50:00,78.92,79.14,78.9,79.05,14200.0,54.596,54.7482,54.5822,54.686,14200.0
2007-09-14 13:00:00,79.08,79.19,79.08,79.11,7700.0,54.7067,54.7828,54.7067,54.7275,7700.0
2007-09-14 13:10:00,79.15,79.3,79.14,79.26,3500.0,54.7551,54.8589,54.7482,54.8312,3500.0
2007-09-14 13:20:00,79.27,79.27,79.16,79.17,10500.0,54.8381,54.8381,54.762,54.769,10500.0
2007-09-14 13:30:00,79.15,79.15,78.97,78.97,14300.0,54.7551,54.7551,54.6306,54.6306,14300.0
2007-09-14 13:40:00,78.96,79.09,78.94,79.05,14100.0,54.6237,54.7136,54.6099,54.686,14100.0
2007-09-14 13:50:00,79.05,79.1,79.0,79.07,7900.0,54.686,54.7205,54.6514,54.6998,7900.0
2007-09-14 14:00:00,79.08,79.14,79.01,79.04,13100.0,54.7067,54.7482,54.6583,54.679,13100.0
2007-09-14 14:10:00,79.06,79.07,79.01,79.07,8000.0,54.6929,54.6998,54.6583,54.6998,8000.0
2007-09-14 14:20:00,79.03,79.07,79.0,79.05,13300.0,54.6721,54.6998,54.6514,54.686,13300.0
2007-09-14 14:30:00,79.06,79.1,79.01,79.02,12900.0,54.6929,54.7205,54.6583,54.6652,12900.0
2007-09-14 14:40:00,79.04,79.06,79.0,79.02,10900.0,54.679,54.6929,54.6514,54.6652,10900.0
2007-09-14 14:50:00,79.04,79.07,79.0,79.02,17500.0,54.679,54.6998,54.6514,54.6652,17500.0
2007-09-14 15:00:00,79.06,79.07,79.0,79.02,14900.0,54.6929,54.6998,54.6514,54.6652,14900.0
2007-09-14 15:10:00,79.05,79.2,79.0,79.16,21200.0,54.686,54.7897,54.6514,54.762,21200.0
2007-09-14 15:20:00,79.13,79.4,79.12,79.3,22900.0,54.7413,54.9281,54.7344,54.8589,22900.0
2007-09-14 15:30:00,79.29,79.4,79.26,79.36,11100.0,54.852,54.9281,54.8312,54.9004,11100.0
2007-09-14 15:40:00,79.37,79.41,79.22,79.23,35300.0,54.9073,54.935,54.8036,54.8105,35300.0
2007-09-14 15:50:00,79.26,79.34,79.12,79.27,44600.0,54.8312,54.8866,54.7344,54.8381,44600.0
2007-09-17 09:30:00,78.65,78.8,78.45,78.63,26900.0,54.4092,54.513,54.2709,54.3954,26900.0
2007-09-17 09:40:00,78.63,78.76,78.57,78.75,29600.0,54.3954,54.4853,54.3539,54.4784,29600.0
2007-09-17 09:50:00,78.77,79.0,78.58,78.95,21400.0,54.4923,54.6514,54.3608,54.6168,21400.0
2007-09-17 10:00:00,78.93,78.97,78.67,78.71,25600.0,54.6029,54.6306,54.4231,54.4507,25600.0
2007-09-17 10:10:00,78.7,79.09,78.68,78.98,19300.0,54.4438,54.7136,54.43,54.6375,19300.0
2007-09-17 10:20:00,78.98,79.05,78.81,78.83,16900.0,54.6375,54.686,54.5199,54.5338,16900.0
2007-09-17 10:30:00,78.83,78.88,78.72,78.75,21800.0,54.5338,54.5683,54.4577,54.4784,21800.0
2007-09-17 10:40:00,78.75,78.78,78.6,78.64,27100.0,54.4784,54.4992,54.3746,54.4023,27100.0
2007-09-17 10:50:00,78.62,78.7,78.5,78.68,19000.0,54.3885,54.4438,54.3055,54.43,19000.0
2007-09-17 11:00:00,78.7,78.79,78.62,78.71,12600.0,54.4438,54.5061,54.3885,54.4507,12600.0
2007-09-17 11:10:00,78.71,78.76,78.58,78.58,15500.0,54.4507,54.4853,54.3608,54.3608,15500.0
2007-09-17 11:20:00,78.6,78.6,78.35,78.4,32700.0,54.3746,54.3746,54.2017,54.2363,32700.0
2007-09-17 11:30:00,78.36,78.41,78.25,78.31,17600.0,54.2086,54.2432,54.1325,54.174,17600.0
2007-09-17 11:40:00,78.31,78.36,78.28,78.31,11200.0,54.174,54.2086,54.1533,54.174,11200.0
2007-09-17 11:50:00,78.31,78.31,78.15,78.22,25700.0,54.174,54.174,54.0633,54.1118,25700.0
2007-09-17 12:00:00,78.23,78.37,78.17,78.25,17700.0,54.1187,54.2155,54.0772,54.1325,17700.0
2007-09-17 12:10:00,78.25,78.33,78.24,78.29,20200.0,54.1325,54.1879,54.1256,54.1602,20200.0
2007-09-17 12:20:00,78.29,78.36,78.22,78.33,20200.0,54.1602,54.2086,54.1118,54.1879,20200.0
2007-09-17 12:30:00,78.35,78.39,78.27,78.37,25200.0,54.2017,54.2294,54.1464,54.2155,25200.0
2007-09-17 12:40:00,78.36,78.36,78.22,78.27,32900.0,54.2086,54.2086,54.1118,54.1464,32900.0
2007-09-17 12:50:00,78.25,78.33,78.19,78.33,12700.0,54.1325,54.1879,54.091,54.1879,12700.0
2007-09-17 13:00:00,78.34,78.37,78.29,78.31,18300.0,54.1948,54.2155,54.1602,54.174,18300.0
2007-09-17 13:10:00,78.29,78.41,78.27,78.34,27600.0,54.1602,54.2432,54.1464,54.1948,27600.0
2007-09-17 13:20:00,78.34,78.36,78.29,78.34,10200.0,54.1948,54.2086,54.1602,54.1948,10200.0
2007-09-17 13:30:00,78.35,78.37,78.26,78.28,14600.0,54.2017,54.2155,54.1394,54.1533,14600.0
2007-09-17 13:40:00,78.33,78.69,78.33,78.66,10700.0,54.1879,54.4369,54.1879,54.4162,10700.0
2007-09-17 13:50:00,78.66,78.69,78.48,78.52,18200.0,54.4162,54.4369,54.2916,54.3193,18200.0
2007-09-17 14:00:00,78.51,78.69,78.47,78.62,15900.0,54.3124,54.4369,54.2847,54.3885,15900.0
2007-09-17 14:10:00,78.59,78.68,78.56,78.63,15200.0,54.3677,54.43,54.347,54.3954,15200.0
2007-09-17 14:20:00,78.66,78.85,78.58,78.85,18600.0,54.4162,54.5476,54.3608,54.5476,18600.0
2007-09-17 14:30:00,78.85,79.01,78.84,78.92,15200.0,54.5476,54.6583,54.5407,54.596,15200.0
2007-09-17 14:40:00,78.92,78.96,78.73,78.74,17500.0,54.596,54.6237,54.4646,54.4715,17500.0
2007-09-17 14:50:00,78.75,78.88,78.73,78.78,14000.0,54.4784,54.5683,54.4646,54.4992,14000.0
2007-09-17 15:00:00,78.81,78.84,78.64,78.76,18800.0,54.5199,54.5407,54.4023,54.4853,18800.0
2007-09-17 15:10:00,78.81,79.03,78.81,79.02,22600.0,54.5199,54.6721,54.5199,54.6652,22600.0
2007-09-17 15:20:00,79.0,79.07,78.77,78.81,16900.0,54.6514,54.6998,54.4923,54.5199,16900.0
2007-09-17 15:30:00,78.78,78.78,78.5,78.59,29500.0,54.4992,54.4992,54.3055,54.3677,29500.0
2007-09-17 15:40:00,78.59,78.65,78.51,78.57,41800.0,54.3677,54.4092,54.3124,54.3539,41800.0
2007-09-17 15:50:00,78.56,78.71,78.35,78.38,51400.0,54.347,54.4507,54.2017,54.2225,51400.0
2007-09-18 09:30:00,79.34,79.5,78.92,78.95,35100.0,54.8866,54.9973,54.596,54.6168,35100.0
2007-09-18 09:40:00,78.98,79.44,78.87,79.3,21700.0,54.6375,54.9557,54.5614,54.8589,21700.0
2007-09-18 09:50:00,79.3,79.57,79.15,79.57,52700.0,54.8589,55.0457,54.7551,55.0457,52700.0
2007-09-18 10:00:00,79.57,80.0,79.57,79.89,56300.0,55.0457,55.3432,55.0457,55.2671,56300.0
2007-09-18 10:10:00,79.9,80.0,79.81,79.88,50200.0,55.274,55.3432,55.2117,55.2601,50200.0
2007-09-18 10:20:00,79.88,79.97,79.86,79.95,22200.0,55.2601,55.3224,55.2463,55.3086,22200.0
2007-09-18 10:30:00,79.96,80.0,79.87,79.93,36900.0,55.3155,55.3432,55.2532,55.2947,36900.0
2007-09-18 10:40:00,79.88,79.98,79.88,79.98,6500.0,55.2601,55.3293,55.2601,55.3293,6500.0
2007-09-18 10:50:00,79.94,80.24,79.92,80.14,45600.0,55.3016,55.5092,55.2878,55.44,45600.0
2007-09-18 11:00:00,80.14,80.14,79.87,80.0,22500.0,55.44,55.44,55.2532,55.3432,22500.0
2007-09-18 11:10:00,80.0,80.19,79.98,79.98,19100.0,55.3432,55.4746,55.3293,55.3293,19100.0
2007-09-18 11:20:00,80.02,80.2,79.93,79.93,15700.0,55.357,55.4815,55.2947,55.2947,15700.0
2007-09-18 11:30:00,79.94,80.17,79.9,80.0,14500.0,55.3016,55.4608,55.274,55.3432,14500.0
2007-09-18 11:40:00,79.99,80.02,79.95,79.96,19900.0,55.3362,55.357,55.3086,55.3155,19900.0
2007-09-18 11:50:00,79.98,80.1,79.79,79.81,35000.0,55.3293,55.4123,55.1979,55.2117,35000.0
2007-09-18 12:00:00,79.81,79.87,79.74,79.75,10600.0,55.2117,55.2532,55.1633,55.1702,10600.0
2007-09-18 12:10:00,79.74,79.8,79.66,79.68,8700.0,55.1633,55.2048,55.1079,55.1218,8700.0
2007-09-18 12:20:00,79.7,79.84,79.69,79.78,4500.0,55.1356,55.2325,55.1287,55.191,4500.0
2007-09-18 12:30:00,79.73,79.87,79.66,79.8,8800.0,55.1564,55.2532,55.1079,55.2048,8800.0
2007-09-18 12:40:00,79.78,79.85,79.78,79.78,6300.0,55.191,55.2394,55.191,55.191,6300.0
2007-09-18 12:50:00,79.8,79.88,79.77,79.86,3500.0,55.2048,55.2601,55.184,55.2463,3500.0
2007-09-18 13:00:00,79.85,80.1,79.58,79.6,58500.0,55.2394,55.4123,55.0526,55.0664,58500.0
2007-09-18 13:10:00,79.57,79.88,79.57,79.84,15800.0,55.0457,55.2601,55.0457,55.2325,15800.0
2007-09-18 13:20:00,79.77,79.81,79.68,79.68,5100.0,55.184,55.2117,55.1218,55.1218,5100.0
2007-09-18 13:30:00,79.68,79.84,79.67,79.84,6900.0,55.1218,55.2325,55.1149,55.2325,6900.0
2007-09-18 13:40:00,79.82,79.99,79.82,79.89,13200.0,55.2186,55.3362,55.2186,55.2671,13200.0
2007-09-18 13:50:00,79.94,80.0,79.92,79.97,10900.0,55.3016,55.3432,55.2878,55.3224,10900.0
2007-09-18 14:00:00,79.97,80.02,79.75,79.75,12900.0,55.3224,55.357,55.1702,55.1702,12900.0
2007-09-18 14:10:00,79.76,81.0,79.75,80.91,82600.0,55.1771,56.0349,55.1702,55.9727,82600.0
2007-09-18 14:20:00,80.91,81.34,80.45,81.03,189000.0,55.9727,56.2701,55.6545,56.0557,189000.0
2007-09-18 14:30:00,81.03,82.44,81.01,82.21,230200.0,56.0557,57.0311,56.0419,56.872,230200.0
2007-09-18 14:40:00,82.19,82.3,81.84,81.95,144000.0,56.8582,56.9343,56.616,56.6921,144000.0
2007-09-18 14:50:00,81.97,82.02,81.48,81.88,89900.0,56.706,56.7406,56.367,56.6437,89900.0
2007-09-18 15:00:00,81.86,81.96,81.76,81.9,97600.0,56.6299,56.6991,56.5607,56.6576,97600.0
2007-09-18 15:10:00,81.87,82.5,81.85,82.16,141000.0,56.6368,57.0726,56.623,56.8374,141000.0
2007-09-18 15:20:00,82.16,82.52,82.06,82.35,141900.0,56.8374,57.0865,56.7682,56.9689,141900.0
2007-09-18 15:30:00,82.29,83.15,82.23,82.9,147400.0,56.9273,57.5223,56.8858,57.3493,147400.0
2007-09-18 15:40:00,82.9,83.45,82.88,83.1,181200.0,57.3493,57.7298,57.3355,57.4877,181200.0
2007-09-18 15:50:00,83.1,83.25,82.61,82.95,135800.0,57.4877,57.5915,57.1487,57.3839,135800.0
2007-09-19 09:30:00,83.78,84.02,83.16,83.63,48800.0,57.9581,58.1241,57.5292,57.8543,48800.0
2007-09-19 09:40:00,83.71,84.24,83.38,84.05,56800.0,57.9097,58.2763,57.6814,58.1449,56800.0
2007-09-19 09:50:00,84.05,84.14,83.65,83.66,58600.0,58.1449,58.2072,57.8682,57.8751,58600.0
2007-09-19 10:00:00,83.66,83.79,83.6,83.72,60500.0,57.8751,57.965,57.8336,57.9166,60500.0
2007-09-19 10:10:00,83.71,83.79,83.3,83.31,66100.0,57.9097,57.965,57.6261,57.633,66100.0
2007-09-19 10:20:00,83.32,83.33,83.11,83.14,33500.0,57.6399,57.6468,57.4946,57.5154,33500.0
2007-09-19 10:30:00,83.13,83.39,82.89,82.9,33100.0,57.5085,57.6883,57.3424,57.3493,33100.0
2007-09-19 10:40:00,82.91,83.35,82.9,83.2,48000.0,57.3563,57.6606,57.3493,57.5569,48000.0
2007-09-19 10:50:00,83.2,83.75,83.2,83.74,30100.0,57.5569,57.9374,57.5569,57.9304,30100.0
2007-09-19 11:00:00,83.71,83.79,83.44,83.48,33800.0,57.9097,57.965,57.7229,57.7506,33800.0
2007-09-19 11:10:00,83.46,83.78,83.22,83.69,29600.0,57.7367,57.9581,57.5707,57.8959,29600.0
2007-09-19 11:20:00,83.7,83.98,83.65,83.86,38900.0,57.9028,58.0965,57.8682,58.0135,38900.0
2007-09-19 11:30:00,83.85,83.88,83.18,83.28,33300.0,58.0065,58.0273,57.543,57.6122,33300.0
2007-09-19 11:40:00,83.28,83.3,82.96,83.02,53800.0,57.6122,57.6261,57.3908,57.4324,53800.0
2007-09-19 11:50:00,83.02,83.27,83.01,83.27,16600.0,57.4324,57.6053,57.4254,57.6053,16600.0
2007-09-19 12:00:00,83.25,83.64,83.25,83.4,31400.0,57.5915,57.8613,57.5915,57.6952,31400.0
2007-09-19 12:10:00,83.43,83.5,83.38,83.38,19300.0,57.716,57.7644,57.6814,57.6814,19300.0
2007-09-19 12:20:00,83.38,83.59,83.22,83.5,29400.0,57.6814,57.8267,57.5707,57.7644,29400.0
2007-09-19 12:30:00,83.52,83.52,83.34,83.45,26600.0,57.7783,57.7783,57.6537,57.7298,26600.0
2007-09-19 12:40:00,83.41,83.79,83.41,83.76,20700.0,57.7022,57.965,57.7022,57.9443,20700.0
2007-09-19 12:50:00,83.76,83.87,83.69,83.85,20700.0,57.9443,58.0204,57.8959,58.0065,20700.0
2007-09-19 13:00:00,83.85,83.87,83.31,83.43,41700.0,58.0065,58.0204,57.633,57.716,41700.0
2007-09-19 13:10:00,83.43,83.43,83.18,83.35,26500.0,57.716,57.716,57.543,57.6606,26500.0
2007-09-19 13:20:00,83.36,83.38,83.16,83.16,10400.0,57.6676,57.6814,57.5292,57.5292,10400.0
2007-09-19 13:30:00,83.13,83.18,83.06,83.07,23400.0,57.5085,57.543,57.46,57.4669,23400.0
2007-09-19 13:40:00,83.08,83.45,82.79,82.79,88900.0,57.4739,57.7298,57.2732,57.2732,88900.0
2007-09-19 13:50:00,82.85,82.86,82.42,82.54,61000.0,57.3148,57.3217,57.0173,57.1003,61000.0
2007-09-19 14:00:00,82.52,82.53,81.81,82.02,96300.0,57.0865,57.0934,56.5953,56.7406,96300.0
2007-09-19 14:10:00,82.01,82.14,81.7,81.83,62300.0,56.7336,56.8236,56.5192,56.6091,62300.0
2007-09-19 14:20:00,81.83,82.05,81.71,82.01,53900.0,56.6091,56.7613,56.5261,56.7336,53900.0
2007-09-19 14:30:00,82.01,82.3,82.01,82.09,40300.0,56.7336,56.9343,56.7336,56.789,40300.0
2007-09-19 14:40:00,82.09,82.17,81.99,82.03,23600.0,56.789,56.8443,56.7198,56.7475,23600.0
2007-09-19 14:50:00,82.08,82.31,81.95,82.22,57100.0,56.7821,56.9412,56.6921,56.8789,57100.0
2007-09-19 15:00:00,82.24,82.44,82.15,82.38,37600.0,56.8928,57.0311,56.8305,56.9896,37600.0
2007-09-19 15:10:00,82.38,82.49,82.24,82.43,50800.0,56.9896,57.0657,56.8928,57.0242,50800.0
2007-09-19 15:20:00,82.43,82.5,82.17,82.33,57000.0,57.0242,57.0726,56.8443,56.955,57000.0
2007-09-19 15:30:00,82.3,82.48,82.25,82.33,38100.0,56.9343,57.0588,56.8997,56.955,38100.0
2007-09-19 15:40:00,82.33,82.39,81.89,82.02,57500.0,56.955,56.9965,56.6506,56.7406,57500.0
2007-09-19 15:50:00,82.03,82.29,81.81,82.23,81100.0,56.7475,56.9273,56.5953,56.8858,81100.0
2007-09-20 09:30:00,81.77,82.13,81.23,81.23,38300.0,56.5676,56.8167,56.1941,56.1941,38300.0
2007-09-20 09:40:00,81.23,81.23,80.54,80.62,77100.0,56.1941,56.1941,55.7167,55.7721,77100.0
2007-09-20 09:50:00,80.61,81.17,80.59,81.15,54000.0,55.7651,56.1525,55.7513,56.1387,54000.0
2007-09-20 10:00:00,81.15,81.49,80.94,81.49,32200.0,56.1387,56.3739,55.9934,56.3739,32200.0
2007-09-20 10:10:00,81.45,81.55,81.33,81.44,30200.0,56.3462,56.4154,56.2632,56.3393,30200.0
2007-09-20 10:20:00,81.43,81.59,81.37,81.45,41500.0,56.3324,56.4431,56.2909,56.3462,41500.0
2007-09-20 10:30:00,81.45,81.45,81.03,81.03,39000.0,56.3462,56.3462,56.0557,56.0557,39000.0
2007-09-20 10:40:00,81.01,81.1,80.75,81.01,49200.0,56.0419,56.1041,55.862,56.0419,49200.0
2007-09-20 10:50:00,81.0,81.19,80.98,81.01,42100.0,56.0349,56.1664,56.0211,56.0419,42100.0
2007-09-20 11:00:00,81.01,81.1,80.89,81.03,19000.0,56.0419,56.1041,55.9588,56.0557,19000.0
2007-09-20 11:10:00,81.04,81.1,80.86,80.93,42000.0,56.0626,56.1041,55.9381,55.9865,42000.0
2007-09-20 11:20:00,80.93,80.96,80.8,80.88,37900.0,55.9865,56.0073,55.8966,55.9519,37900.0
2007-09-20 11:30:00,80.88,80.9,80.71,80.81,56500.0,55.9519,55.9658,55.8343,55.9035,56500.0
2007-09-20 11:40:00,80.8,80.9,80.79,80.84,18900.0,55.8966,55.9658,55.8897,55.9243,18900.0
2007-09-20 11:50:00,80.84,80.9,80.79,80.85,38600.0,55.9243,55.9658,55.8897,55.9312,38600.0
2007-09-20 12:00:00,80.87,80.91,80.78,80.85,58000.0,55.945,55.9727,55.8827,55.9312,58000.0
2007-09-20 12:10:00,80.85,80.9,80.76,80.77,30100.0,55.9312,55.9658,55.8689,55.8758,30100.0
2007-09-20 12:20:00,80.77,80.8,80.53,80.57,22000.0,55.8758,55.8966,55.7098,55.7375,22000.0
2007-09-20 12:30:00,80.56,80.56,80.33,80.34,38600.0,55.7306,55.7306,55.5714,55.5784,38600.0
2007-09-20 12:40:00,80.34,80.39,80.24,80.28,33400.0,55.5784,55.6129,55.5092,55.5369,33400.0
2007-09-20 12:50:00,80.29,80.47,80.28,80.45,29400.0,55.5438,55.6683,55.5369,55.6545,29400.0
2007-09-20 13:00:00,80.44,80.48,80.2,80.2,45400.0,55.6475,55.6752,55.4815,55.4815,45400.0
2007-09-20 13:10:00,80.23,80.28,80.04,80.05,31900.0,55.5023,55.5369,55.3708,55.3777,31900.0
2007-09-20 13:20:00,80.06,80.06,79.59,79.87,76100.0,55.3847,55.3847,55.0595,55.2532,76100.0
2007-09-20 13:30:00,79.84,80.01,79.74,79.99,38400.0,55.2325,55.3501,55.1633,55.3362,38400.0
2007-09-20 13:40:00,80.02,80.05,79.9,79.94,37200.0,55.357,55.3777,55.274,55.3016,37200.0
2007-09-20 13:50:00,79.92,79.93,79.59,79.6,65300.0,55.2878,55.2947,55.0595,55.0664,65300.0
2007-09-20 14:00:00,79.6,79.72,79.5,79.53,62400.0,55.0664,55.1495,54.9973,55.018,62400.0
2007-09-20 14:10:00,79.55,79.57,79.45,79.51,76700.0,55.0318,55.0457,54.9627,55.0042,76700.0
2007-09-20 14:20:00,79.51,79.52,79.3,79.36,134600.0,55.0042,55.0111,54.8589,54.9004,134600.0
2007-09-20 14:30:00,79.35,79.39,79.1,79.3,72900.0,54.8935,54.9212,54.7205,54.8589,72900.0
2007-09-20 14:40:00,79.26,79.33,78.95,79.03,143900.0,54.8312,54.8797,54.6168,54.6721,143900.0
2007-09-20 14:50:00,78.97,79.15,78.89,78.91,88700.0,54.6306,54.7551,54.5753,54.5891,88700.0
2007-09-20 15:00:00,78.91,79.01,78.8,79.0,57600.0,54.5891,54.6583,54.513,54.6514,57600.0
2007-09-20 15:10:00,79.0,79.44,78.99,79.44,80200.0,54.6514,54.9557,54.6444,54.9557,80200.0
2007-09-20 15:20:00,79.43,79.61,79.32,79.49,77500.0,54.9488,55.0734,54.8727,54.9903,77500.0
2007-09-20 15:30:00,79.46,79.82,79.43,79.81,106100.0,54.9696,55.2186,54.9488,55.2117,106100.0
2007-09-20 15:40:00,79.83,79.99,79.7,79.89,116700.0,55.2255,55.3362,55.1356,55.2671,116700.0
2007-09-20 15:50:00,79.89,79.95,79.74,79.76,151600.0,55.2671,55.3086,55.1633,55.1771,151600.0
2007-09-21 09:30:00,79.9,80.25,79.85,79.96,340600.0,55.274,55.5161,55.2394,55.3155,340600.0
2007-09-21 09:40:00,79.95,80.06,79.15,79.51,57100.0,55.3086,55.3847,54.7551,55.0042,57100.0
2007-09-21 09:50:00,79.5,79.62,79.34,79.4,43300.0,54.9973,55.0803,54.8866,54.9281,43300.0
2007-09-21 10:00:00,79.34,79.72,79.27,79.67,30300.0,54.8866,55.1495,54.8381,55.1149,30300.0
2007-09-21 10:10:00,79.7,79.75,79.57,79.66,51400.0,55.1356,55.1702,55.0457,55.1079,51400.0
2007-09-21 10:20:00,79.71,80.28,79.7,80.06,63900.0,55.1425,55.5369,55.1356,55.3847,63900.0
2007-09-21 10:30:00,80.13,80.38,80.02,80.38,43300.0,55.4331,55.606,55.357,55.606,43300.0
2007-09-21 10:40:00,80.36,80.53,80.18,80.19,41200.0,55.5922,55.7098,55.4677,55.4746,41200.0
2007-09-21 10:50:00,80.18,80.26,80.03,80.03,33700.0,55.4677,55.523,55.3639,55.3639,33700.0
2007-09-21 11:00:00,80.0,80.06,79.49,79.58,58500.0,55.3432,55.3847,54.9903,55.0526,58500.0
2007-09-21 11:10:00,79.57,79.58,79.4,79.45,53000.0,55.0457,55.0526,54.9281,54.9627,53000.0
2007-09-21 11:20:00,79.44,79.5,79.35,79.45,36900.0,54.9557,54.9973,54.8935,54.9627,36900.0
2007-09-21 11:30:00,79.45,79.75,79.4,79.75,23200.0,54.9627,55.1702,54.9281,55.1702,23200.0
2007-09-21 11:40:00,79.71,79.79,79.63,79.64,10700.0,55.1425,55.1979,55.0872,55.0941,10700.0
2007-09-21 11:50:00,79.64,79.81,79.64,79.75,8900.0,55.0941,55.2117,55.0941,55.1702,8900.0
2007-09-21 12:00:00,79.76,79.79,79.65,79.72,10000.0,55.1771,55.1979,55.101,55.1495,10000.0
2007-09-21 12:10:00,79.72,79.89,79.72,79.83,8500.0,55.1495,55.2671,55.1495,55.2255,8500.0
2007-09-21 12:20:00,79.85,79.89,79.6,79.68,13000.0,55.2394,55.2671,55.0664,55.1218,13000.0
2007-09-21 12:30:00,79.68,80.0,79.66,79.93,63900.0,55.1218,55.3432,55.1079,55.2947,63900.0
2007-09-21 12:40:00,79.9,79.91,79.79,79.8,11000.0,55.274,55.2809,55.1979,55.2048,11000.0
2007-09-21 12:50:00,79.78,79.8,79.7,79.7,15700.0,55.191,55.2048,55.1356,55.1356,15700.0
2007-09-21 13:00:00,79.73,79.78,79.69,79.77,5900.0,55.1564,55.191,55.1287,55.184,5900.0
2007-09-21 13:10:00,79.78,79.78,79.62,79.67,11600.0,55.191,55.191,55.0803,55.1149,11600.0
2007-09-21 13:20:00,79.68,79.71,79.61,79.64,7800.0,55.1218,55.1425,55.0734,55.0941,7800.0
2007-09-21 13:30:00,79.63,79.67,79.62,79.66,9700.0,55.0872,55.1149,55.0803,55.1079,9700.0
2007-09-21 13:40:00,79.65,79.68,79.56,79.59,41500.0,55.101,55.1218,55.0388,55.0595,41500.0
2007-09-21 13:50:00,79.58,79.89,79.43,79.5,19600.0,55.0526,55.2671,54.9488,54.9973,19600.0
2007-09-21 14:00:00,79.5,79.56,79.35,79.56,22300.0,54.9973,55.0388,54.8935,55.0388,22300.0
2007-09-21 14:10:00,79.55,79.58,79.49,79.55,17500.0,55.0318,55.0526,54.9903,55.0318,17500.0
2007-09-21 14:20:00,79.55,79.55,79.46,79.52,29700.0,55.0318,55.0318,54.9696,55.0111,29700.0
2007-09-21 14:30:00,79.53,79.63,79.35,79.4,27800.0,55.018,55.0872,54.8935,54.9281,27800.0
2007-09-21 14:40:00,79.39,79.58,79.18,79.47,60000.0,54.9212,55.0526,54.7759,54.9765,60000.0
2007-09-21 14:50:00,79.48,79.57,79.38,79.5,22000.0,54.9834,55.0457,54.9142,54.9973,22000.0
2007-09-21 15:00:00,79.45,79.63,79.45,79.59,27500.0,54.9627,55.0872,54.9627,55.0595,27500.0
2007-09-21 15:10:00,79.57,79.95,79.55,79.89,44400.0,55.0457,55.3086,55.0318,55.2671,44400.0
2007-09-21 15:20:00,79.92,79.92,79.65,79.75,50300.0,55.2878,55.2878,55.101,55.1702,50300.0
2007-09-21 15:30:00,79.75,79.77,79.55,79.6,37500.0,55.1702,55.184,55.0318,55.0664,37500.0
2007-09-21 15:40:00,79.62,79.89,79.62,79.81,71900.0,55.0803,55.2671,55.0803,55.2117,71900.0
2007-09-21 15:50:00,79.81,79.82,79.65,79.76,70800.0,55.2117,55.2186,55.101,55.1771,70800.0
2007-09-24 09:30:00,80.31,81.1,79.95,79.95,83600.0,55.5576,56.1041,55.3086,55.3086,83600.0
2007-09-24 09:40:00,79.94,80.44,79.94,80.08,72000.0,55.3016,55.6475,55.3016,55.3985,72000.0
2007-09-24 09:50:00,80.08,80.36,80.0,80.02,32900.0,55.3985,55.5922,55.3432,55.357,32900.0
2007-09-24 10:00:00,80.02,80.38,79.94,80.05,57600.0,55.357,55.606,55.3016,55.3777,57600.0
2007-09-24 10:10:00,80.04,80.44,80.04,80.27,86900.0,55.3708,55.6475,55.3708,55.5299,86900.0
2007-09-24 10:20:00,80.27,80.81,80.25,80.8,68900.0,55.5299,55.9035,55.5161,55.8966,68900.0
2007-09-24 10:30:00,80.82,80.98,80.63,80.63,23000.0,55.9104,56.0211,55.779,55.779,23000.0
2007-09-24 10:40:00,80.61,80.65,80.29,80.44,24100.0,55.7651,55.7928,55.5438,55.6475,24100.0
2007-09-24 10:50:00,80.45,80.45,80.25,80.35,15400.0,55.6545,55.6545,55.5161,55.5853,15400.0
2007-09-24 11:00:00,80.37,80.4,80.28,80.34,14000.0,55.5991,55.6199,55.5369,55.5784,14000.0
2007-09-24 11:10:00,80.34,80.36,80.25,80.26,19000.0,55.5784,55.5922,55.5161,55.523,19000.0
2007-09-24 11:20:00,80.28,80.49,80.13,80.21,17900.0,55.5369,55.6821,55.4331,55.4884,17900.0
2007-09-24 11:30:00,80.24,80.24,79.99,80.08,14000.0,55.5092,55.5092,55.3362,55.3985,14000.0
2007-09-24 11:40:00,80.06,80.06,79.84,79.9,17000.0,55.3847,55.3847,55.2325,55.274,17000.0
2007-09-24 11:50:00,79.84,80.0,79.7,79.72,20100.0,55.2325,55.3432,55.1356,55.1495,20100.0
2007-09-24 12:00:00,79.72,79.9,79.68,79.78,22500.0,55.1495,55.274,55.1218,55.191,22500.0
2007-09-24 12:10:00,79.84,79.89,79.79,79.83,11800.0,55.2325,55.2671,55.1979,55.2255,11800.0
2007-09-24 12:20:00,79.84,79.86,79.69,79.86,21200.0,55.2325,55.2463,55.1287,55.2463,21200.0
2007-09-24 12:30:00,79.86,79.91,79.7,79.84,22400.0,55.2463,55.2809,55.1356,55.2325,22400.0
2007-09-24 12:40:00,79.86,79.99,79.85,79.97,11300.0,55.2463,55.3362,55.2394,55.3224,11300.0
2007-09-24 12:50:00,79.96,79.96,79.65,79.72,14100.0,55.3155,55.3155,55.101,55.1495,14100.0
2007-09-24 13:00:00,79.73,79.74,79.64,79.71,9000.0,55.1564,55.1633,55.0941,55.1425,9000.0
2007-09-24 13:10:00,79.7,79.72,79.35,79.48,28400.0,55.1356,55.1495,54.8935,54.9834,28400.0
2007-09-24 13:20:00,79.49,79.49,78.99,79.01,32600.0,54.9903,54.9903,54.6444,54.6583,32600.0
2007-09-24 13:30:00,79.03,79.03,78.62,78.92,42300.0,54.6721,54.6721,54.3885,54.596,42300.0
2007-09-24 13:40:00,78.94,79.23,78.93,79.09,27900.0,54.6099,54.8105,54.6029,54.7136,27900.0
2007-09-24 13:50:00,79.09,79.1,78.87,78.91,24000.0,54.7136,54.7205,54.5614,54.5891,24000.0
2007-09-24 14:00:00,78.91,78.95,78.69,78.75,46800.0,54.5891,54.6168,54.4369,54.4784,46800.0
2007-09-24 14:10:00,78.78,78.78,78.2,78.42,69200.0,54.4992,54.4992,54.0979,54.2501,69200.0
2007-09-24 14:20:00,78.43,78.45,78.22,78.33,21300.0,54.257,54.2709,54.1118,54.1879,21300.0
2007-09-24 14:30:00,78.3,78.7,78.24,78.7,60800.0,54.1671,54.4438,54.1256,54.4438,60800.0
2007-09-24 14:40:00,78.7,78.76,78.67,78.74,41100.0,54.4438,54.4853,54.4231,54.4715,41100.0
2007-09-24 14:50:00,78.75,78.82,78.61,78.73,26100.0,54.4784,54.5268,54.3816,54.4646,26100.0
2007-09-24 15:00:00,78.73,78.79,78.54,78.69,45200.0,54.4646,54.5061,54.3331,54.4369,45200.0
2007-09-24 15:10:00,78.67,78.77,78.46,78.7,79400.0,54.4231,54.4923,54.2778,54.4438,79400.0
2007-09-24 15:20:00,78.7,78.8,78.65,78.72,51600.0,54.4438,54.513,54.4092,54.4577,51600.0
2007-09-24 15:30:00,78.72,78.74,78.54,78.63,62900.0,54.4577,54.4715,54.3331,54.3954,62900.0
2007-09-24 15:40:00,78.62,78.79,78.4,78.41,87000.0,54.3885,54.5061,54.2363,54.2432,87000.0
2007-09-24 15:50:00,78.45,78.45,78.16,78.38,100500.0,54.2709,54.2709,54.0703,54.2225,100500.0
2007-09-25 09:30:00,77.16,77.5,76.53,76.75,133100.0,53.3785,53.6137,52.9426,53.0948,133100.0
2007-09-25 09:40:00,76.75,76.94,76.58,76.8,162700.0,53.0948,53.2263,52.9772,53.1294,162700.0
2007-09-25 09:50:00,76.8,77.22,76.77,77.02,72600.0,53.1294,53.42,53.1087,53.2816,72600.0
2007-09-25 10:00:00,76.99,76.99,76.34,76.46,108200.0,53.2609,53.2609,52.8112,52.8942,108200.0
2007-09-25 10:10:00,76.49,76.62,76.37,76.55,89300.0,52.915,53.0049,52.832,52.9565,89300.0
2007-09-25 10:20:00,76.54,76.55,76.28,76.33,51400.0,52.9496,52.9565,52.7697,52.8043,51400.0
2007-09-25 10:30:00,76.34,76.48,76.31,76.43,56900.0,52.8112,52.9081,52.7904,52.8735,56900.0
2007-09-25 10:40:00,76.44,76.63,76.35,76.39,54400.0,52.8804,53.0118,52.8181,52.8458,54400.0
2007-09-25 10:50:00,76.39,76.44,76.28,76.33,79800.0,52.8458,52.8804,52.7697,52.8043,79800.0
2007-09-25 11:00:00,76.33,76.63,76.29,76.44,35300.0,52.8043,53.0118,52.7766,52.8804,35300.0
2007-09-25 11:10:00,76.5,76.5,76.3,76.49,45500.0,52.9219,52.9219,52.7835,52.915,45500.0
2007-09-25 11:20:00,76.45,76.55,76.28,76.33,56800.0,52.8873,52.9565,52.7697,52.8043,56800.0
2007-09-25 11:30:00,76.3,76.4,76.28,76.37,49600.0,52.7835,52.8527,52.7697,52.832,49600.0
2007-09-25 11:40:00,76.38,76.52,76.37,76.48,34500.0,52.8389,52.9357,52.832,52.9081,34500.0
2007-09-25 11:50:00,76.48,76.77,76.48,76.72,51400.0,52.9081,53.1087,52.9081,53.0741,51400.0
2007-09-25 12:00:00,76.72,76.8,76.66,76.73,40400.0,53.0741,53.1294,53.0326,53.081,40400.0
2007-09-25 12:10:00,76.74,76.77,76.56,76.61,41200.0,53.0879,53.1087,52.9634,52.998,41200.0
2007-09-25 12:20:00,76.6,76.66,76.45,76.51,29000.0,52.9911,53.0326,52.8873,52.9288,29000.0
2007-09-25 12:30:00,76.52,76.54,76.44,76.49,17800.0,52.9357,52.9496,52.8804,52.915,17800.0
2007-09-25 12:40:00,76.45,76.72,76.45,76.68,41400.0,52.8873,53.0741,52.8873,53.0464,41400.0
2007-09-25 12:50:00,76.66,76.66,76.51,76.57,36000.0,53.0326,53.0326,52.9288,52.9703,36000.0
2007-09-25 13:00:00,76.52,76.6,76.5,76.53,23200.0,52.9357,52.9911,52.9219,52.9426,23200.0
2007-09-25 13:10:00,76.53,76.69,76.49,76.53,42000.0,52.9426,53.0533,52.915,52.9426,42000.0
2007-09-25 13:20:00,76.55,76.57,76.44,76.52,23100.0,52.9565,52.9703,52.8804,52.9357,23100.0
2007-09-25 13:30:00,76.52,76.94,76.48,76.78,43700.0,52.9357,53.2263,52.9081,53.1156,43700.0
2007-09-25 13:40:00,76.79,76.99,76.76,76.93,95600.0,53.1225,53.2609,53.1018,53.2194,95600.0
2007-09-25 13:50:00,76.93,77.26,76.82,77.26,73400.0,53.2194,53.4476,53.1433,53.4476,73400.0
2007-09-25 14:00:00,77.22,77.25,76.9,76.91,44100.0,53.42,53.4407,53.1986,53.2055,44100.0
2007-09-25 14:10:00,76.92,76.98,76.7,76.97,73500.0,53.2124,53.2539,53.0602,53.247,73500.0
2007-09-25 14:20:00,76.97,77.22,76.97,77.16,22300.0,53.247,53.42,53.247,53.3785,22300.0
2007-09-25 14:30:00,77.13,77.13,76.99,77.04,37600.0,53.3577,53.3577,53.2609,53.2955,37600.0
2007-09-25 14:40:00,77.02,77.43,77.02,77.29,35900.0,53.2816,53.5653,53.2816,53.4684,35900.0
2007-09-25 14:50:00,77.3,77.49,77.21,77.4,37200.0,53.4753,53.6068,53.4131,53.5445,37200.0
2007-09-25 15:00:00,77.4,77.49,77.36,77.37,39600.0,53.5445,53.6068,53.5168,53.5237,39600.0
2007-09-25 15:10:00,77.37,77.44,77.09,77.12,47000.0,53.5237,53.5722,53.33,53.3508,47000.0
2007-09-25 15:20:00,77.12,77.5,77.12,77.47,46100.0,53.3508,53.6137,53.3508,53.5929,46100.0
2007-09-25 15:30:00,77.49,77.99,77.38,77.95,132900.0,53.6068,53.9527,53.5307,53.925,132900.0
2007-09-25 15:40:00,77.96,78.15,77.87,78.02,128100.0,53.9319,54.0633,53.8696,53.9734,128100.0
2007-09-25 15:50:00,78.01,78.19,77.99,78.13,151400.0,53.9665,54.091,53.9527,54.0495,151400.0
2007-09-26 09:30:00,78.11,79.2,78.0,78.79,113400.0,54.0357,54.7897,53.9596,54.5061,113400.0
2007-09-26 09:40:00,78.84,78.89,78.61,78.71,75600.0,54.5407,54.5753,54.3816,54.4507,75600.0
2007-09-26 09:50:00,78.71,78.83,78.62,78.77,70700.0,54.4507,54.5338,54.3885,54.4923,70700.0
2007-09-26 10:00:00,78.74,78.75,78.54,78.58,47000.0,54.4715,54.4784,54.3331,54.3608,47000.0
2007-09-26 10:10:00,78.58,78.68,78.29,78.33,45700.0,54.3608,54.43,54.1602,54.1879,45700.0
2007-09-26 10:20:00,78.33,78.34,77.45,77.52,65500.0,54.1879,54.1948,53.5791,53.6275,65500.0
2007-09-26 10:30:00,77.54,77.71,77.29,77.7,49500.0,53.6413,53.759,53.4684,53.752,49500.0
2007-09-26 10:40:00,77.69,77.88,77.69,77.82,23500.0,53.7451,53.8766,53.7451,53.8351,23500.0
2007-09-26 10:50:00,77.81,78.55,77.8,78.53,79900.0,53.8281,54.3401,53.8212,54.3262,79900.0
2007-09-26 11:00:00,78.53,78.68,78.36,78.36,47500.0,54.3262,54.43,54.2086,54.2086,47500.0
2007-09-26 11:10:00,78.37,79.0,78.37,78.9,70300.0,54.2155,54.6514,54.2155,54.5822,70300.0
2007-09-26 11:20:00,78.9,79.0,78.88,78.93,34600.0,54.5822,54.6514,54.5683,54.6029,34600.0
2007-09-26 11:30:00,78.95,79.4,78.92,79.38,89700.0,54.6168,54.9281,54.596,54.9142,89700.0
2007-09-26 11:40:00,79.39,79.78,79.39,79.68,77900.0,54.9212,55.191,54.9212,55.1218,77900.0
2007-09-26 11:50:00,79.69,79.83,79.59,79.78,50400.0,55.1287,55.2255,55.0595,55.191,50400.0
2007-09-26 12:00:00,79.8,80.1,79.78,80.0,85000.0,55.2048,55.4123,55.191,55.3432,85000.0
2007-09-26 12:10:00,80.0,80.1,79.95,80.04,38600.0,55.3432,55.4123,55.3086,55.3708,38600.0
2007-09-26 12:20:00,80.05,80.1,79.96,79.98,91900.0,55.3777,55.4123,55.3155,55.3293,91900.0
2007-09-26 12:30:00,80.01,80.1,79.96,80.07,117900.0,55.3501,55.4123,55.3155,55.3916,117900.0
2007-09-26 12:40:00,80.05,80.19,80.03,80.03,57900.0,55.3777,55.4746,55.3639,55.3639,57900.0
2007-09-26 12:50:00,80.03,80.2,80.01,80.11,80200.0,55.3639,55.4815,55.3501,55.4192,80200.0
2007-09-26 13:00:00,80.1,80.96,80.1,80.85,172200.0,55.4123,56.0073,55.4123,55.9312,172200.0
2007-09-26 13:10:00,80.89,80.9,80.36,80.37,54000.0,55.9588,55.9658,55.5922,55.5991,54000.0
2007-09-26 13:20:00,80.41,80.45,80.36,80.37,30400.0,55.6268,55.6545,55.5922,55.5991,30400.0
2007-09-26 13:30:00,80.35,80.35,79.55,79.8,99200.0,55.5853,55.5853,55.0318,55.2048,99200.0
2007-09-26 13:40:00,79.8,80.25,79.38,80.17,106900.0,55.2048,55.5161,54.9142,55.4608,106900.0
2007-09-26 13:50:00,80.17,80.17,79.66,79.89,111600.0,55.4608,55.4608,55.1079,55.2671,111600.0
2007-09-26 14:00:00,79.92,80.06,79.9,79.97,52300.0,55.2878,55.3847,55.274,55.3224,52300.0
2007-09-26 14:10:00,79.92,80.09,79.92,80.02,34300.0,55.2878,55.4054,55.2878,55.357,34300.0
2007-09-26 14:20:00,80.03,80.03,79.96,79.98,48300.0,55.3639,55.3639,55.3155,55.3293,48300.0
2007-09-26 14:30:00,79.98,80.16,79.96,80.02,45800.0,55.3293,55.4538,55.3155,55.357,45800.0
2007-09-26 14:40:00,80.02,80.11,79.99,80.07,51300.0,55.357,55.4192,55.3362,55.3916,51300.0
2007-09-26 14:50:00,80.08,80.14,79.92,79.97,56800.0,55.3985,55.44,55.2878,55.3224,56800.0
2007-09-26 15:00:00,79.97,80.25,79.95,80.25,37600.0,55.3224,55.5161,55.3086,55.5161,37600.0
2007-09-26 15:10:00,80.25,80.49,80.24,80.43,38700.0,55.5161,55.6821,55.5092,55.6406,38700.0
2007-09-26 15:20:00,80.44,80.47,80.06,80.15,125200.0,55.6475,55.6683,55.3847,55.4469,125200.0
2007-09-26 15:30:00,80.16,80.18,79.91,79.99,66600.0,55.4538,55.4677,55.2809,55.3362,66600.0
2007-09-26 15:40:00,80.0,80.12,79.95,79.97,101600.0,55.3432,55.4262,55.3086,55.3224,101600.0
2007-09-26 15:50:00,79.95,80.1,79.87,80.0,77900.0,55.3086,55.4123,55.2532,55.3432,77900.0
2007-09-27 09:30:00,81.1,81.5,80.87,81.35,121800.0,56.1041,56.3808,55.945,56.2771,121800.0
2007-09-27 09:40:00,81.32,81.45,81.13,81.31,98300.0,56.2563,56.3462,56.1249,56.2494,98300.0
2007-09-27 09:50:00,81.33,81.48,81.11,81.24,77400.0,56.2632,56.367,56.111,56.201,77400.0
2007-09-27 10:00:00,81.24,81.5,80.92,81.24,73800.0,56.201,56.3808,55.9796,56.201,73800.0
2007-09-27 10:10:00,81.23,81.34,80.95,81.19,75200.0,56.1941,56.2701,56.0004,56.1664,75200.0
2007-09-27 10:20:00,81.18,81.44,81.18,81.22,64700.0,56.1595,56.3393,56.1595,56.1871,64700.0
2007-09-27 10:30:00,81.22,81.35,80.95,81.04,64000.0,56.1871,56.2771,56.0004,56.0626,64000.0
2007-09-27 10:40:00,81.04,81.06,80.32,80.61,46200.0,56.0626,56.0764,55.5645,55.7651,46200.0
2007-09-27 10:50:00,80.59,81.33,80.55,81.22,43200.0,55.7513,56.2632,55.7236,56.1871,43200.0
2007-09-27 11:00:00,81.22,81.25,81.09,81.17,100000.0,56.1871,56.2079,56.0972,56.1525,100000.0
2007-09-27 11:10:00,81.2,81.2,81.11,81.13,39600.0,56.1733,56.1733,56.111,56.1249,39600.0
2007-09-27 11:20:00,81.13,81.22,81.1,81.21,70400.0,56.1249,56.1871,56.1041,56.1802,70400.0
2007-09-27 11:30:00,81.18,81.49,81.15,81.44,44600.0,56.1595,56.3739,56.1387,56.3393,44600.0
2007-09-27 11:40:00,81.44,81.5,81.42,81.43,31400.0,56.3393,56.3808,56.3255,56.3324,31400.0
2007-09-27 11:50:00,81.43,81.44,80.83,80.96,90600.0,56.3324,56.3393,55.9173,56.0073,90600.0
2007-09-27 12:00:00,80.94,81.11,80.83,80.96,79200.0,55.9934,56.111,55.9173,56.0073,79200.0
2007-09-27 12:10:00,80.96,81.04,80.96,80.99,70100.0,56.0073,56.0626,56.0073,56.028,70100.0
2007-09-27 12:20:00,80.98,81.13,80.97,81.13,35800.0,56.0211,56.1249,56.0142,56.1249,35800.0
2007-09-27 12:30:00,81.15,81.21,81.1,81.15,25900.0,56.1387,56.1802,56.1041,56.1387,25900.0
2007-09-27 12:40:00,81.11,81.15,80.96,80.99,21200.0,56.111,56.1387,56.0073,56.028,21200.0
2007-09-27 12:50:00,81.0,81.05,80.93,80.93,45200.0,56.0349,56.0695,55.9865,55.9865,45200.0
2007-09-27 13:00:00,80.91,81.06,80.87,80.98,30900.0,55.9727,56.0764,55.945,56.0211,30900.0
2007-09-27 13:10:00,80.98,81.06,80.97,81.06,13200.0,56.0211,56.0764,56.0142,56.0764,13200.0
2007-09-27 13:20:00,81.02,81.04,80.77,80.77,60100.0,56.0488,56.0626,55.8758,55.8758,60100.0
2007-09-27 13:30:00,80.76,80.79,80.47,80.61,51800.0,55.8689,55.8897,55.6683,55.7651,51800.0
2007-09-27 13:40:00,80.66,80.78,80.55,80.71,25500.0,55.7997,55.8827,55.7236,55.8343,25500.0
2007-09-27 13:50:00,80.67,80.84,80.56,80.83,32300.0,55.8067,55.9243,55.7306,55.9173,32300.0
2007-09-27 14:00:00,80.8,81.0,80.71,80.94,12700.0,55.8966,56.0349,55.8343,55.9934,12700.0
2007-09-27 14:10:00,80.93,80.96,80.73,80.77,21400.0,55.9865,56.0073,55.8482,55.8758,21400.0
2007-09-27 14:20:00,80.75,80.94,80.75,80.83,17000.0,55.862,55.9934,55.862,55.9173,17000.0
2007-09-27 14:30:00,80.83,80.86,80.58,80.65,37200.0,55.9173,55.9381,55.7444,55.7928,37200.0
2007-09-27 14:40:00,80.68,80.8,80.47,80.54,35800.0,55.8136,55.8966,55.6683,55.7167,35800.0
2007-09-27 14:50:00,80.53,80.65,80.5,80.65,15000.0,55.7098,55.7928,55.689,55.7928,15000.0
2007-09-27 15:00:00,80.65,80.7,80.49,80.54,20200.0,55.7928,55.8274,55.6821,55.7167,20200.0
2007-09-27 15:10:00,80.53,80.68,80.48,80.68,26200.0,55.7098,55.8136,55.6752,55.8136,26200.0
2007-09-27 15:20:00,80.69,80.71,80.6,80.69,46700.0,55.8205,55.8343,55.7582,55.8205,46700.0
2007-09-27 15:30:00,80.67,80.69,80.52,80.63,68300.0,55.8067,55.8205,55.7029,55.779,68300.0
2007-09-27 15:40:00,80.63,80.84,80.59,80.72,157700.0,55.779,55.9243,55.7513,55.8412,157700.0
2007-09-27 15:50:00,80.73,80.75,80.46,80.55,166300.0,55.8482,55.862,55.6614,55.7236,166300.0
2007-09-28 09:30:00,80.76,80.95,80.19,80.49,58900.0,55.8689,56.0004,55.4746,55.6821,58900.0
2007-09-28 09:40:00,80.5,81.4,80.5,80.87,66100.0,55.689,56.3117,55.689,55.945,66100.0
2007-09-28 09:50:00,80.92,80.93,80.79,80.8,39700.0,55.9796,55.9865,55.8897,55.8966,39700.0
2007-09-28 10:00:00,80.8,80.99,80.41,80.67,126600.0,55.8966,56.028,55.6268,55.8067,126600.0
2007-09-28 10:10:00,80.65,80.68,80.52,80.6,124900.0,55.7928,55.8136,55.7029,55.7582,124900.0
2007-09-28 10:20:00,80.6,80.7,80.52,80.6,93600.0,55.7582,55.8274,55.7029,55.7582,93600.0
2007-09-28 10:30:00,80.6,80.8,80.55,80.72,56400.0,55.7582,55.8966,55.7236,55.8412,56400.0
2007-09-28 10:40:00,80.72,80.8,80.25,80.36,83300.0,55.8412,55.8966,55.5161,55.5922,83300.0
2007-09-28 10:50:00,80.36,80.48,79.85,80.17,171700.0,55.5922,55.6752,55.2394,55.4608,171700.0
2007-09-28 11:00:00,80.17,80.64,80.15,80.64,40100.0,55.4608,55.7859,55.4469,55.7859,40100.0
2007-09-28 11:10:00,80.61,80.61,80.33,80.36,43300.0,55.7651,55.7651,55.5714,55.5922,43300.0
2007-09-28 11:20:00,80.34,80.48,80.3,80.44,49200.0,55.5784,55.6752,55.5507,55.6475,49200.0
2007-09-28 11:30:00,80.43,80.43,80.19,80.21,45500.0,55.6406,55.6406,55.4746,55.4884,45500.0
2007-09-28 11:40:00,80.21,80.6,80.21,80.4,25600.0,55.4884,55.7582,55.4884,55.6199,25600.0
2007-09-28 11:50:00,80.4,80.42,80.24,80.4,23400.0,55.6199,55.6337,55.5092,55.6199,23400.0
2007-09-28 12:00:00,80.4,80.75,80.38,80.51,24500.0,55.6199,55.862,55.606,55.696,24500.0
2007-09-28 12:10:00,80.5,80.5,80.39,80.39,40200.0,55.689,55.689,55.6129,55.6129,40200.0
2007-09-28 12:20:00,80.39,80.52,80.28,80.34,50900.0,55.6129,55.7029,55.5369,55.5784,50900.0
2007-09-28 12:30:00,80.3,80.45,80.3,80.42,31300.0,55.5507,55.6545,55.5507,55.6337,31300.0
2007-09-28 12:40:00,80.42,80.5,80.4,80.44,29700.0,55.6337,55.689,55.6199,55.6475,29700.0
2007-09-28 12:50:00,80.45,80.45,80.3,80.33,24200.0,55.6545,55.6545,55.5507,55.5714,24200.0
2007-09-28 13:00:00,80.33,80.49,80.32,80.49,17200.0,55.5714,55.6821,55.5645,55.6821,17200.0
2007-09-28 13:10:00,80.48,80.54,80.36,80.54,40800.0,55.6752,55.7167,55.5922,55.7167,40800.0
2007-09-28 13:20:00,80.56,80.58,80.31,80.47,30500.0,55.7306,55.7444,55.5576,55.6683,30500.0
2007-09-28 13:30:00,80.46,80.48,80.34,80.4,31100.0,55.6614,55.6752,55.5784,55.6199,31100.0
2007-09-28 13:40:00,80.4,80.47,80.39,80.42,30900.0,55.6199,55.6683,55.6129,55.6337,30900.0
2007-09-28 13:50:00,80.42,80.56,80.41,80.5,80000.0,55.6337,55.7306,55.6268,55.689,80000.0
2007-09-28 14:00:00,80.49,80.6,80.48,80.59,29400.0,55.6821,55.7582,55.6752,55.7513,29400.0
2007-09-28 14:10:00,80.58,80.64,80.52,80.57,67000.0,55.7444,55.7859,55.7029,55.7375,67000.0
2007-09-28 14:20:00,80.57,80.66,80.57,80.64,39200.0,55.7375,55.7997,55.7375,55.7859,39200.0
2007-09-28 14:30:00,80.65,80.73,80.6,80.7,33800.0,55.7928,55.8482,55.7582,55.8274,33800.0
2007-09-28 14:40:00,80.71,80.81,80.7,80.75,32900.0,55.8343,55.9035,55.8274,55.862,32900.0
2007-09-28 14:50:00,80.75,80.76,80.5,80.55,60600.0,55.862,55.8689,55.689,55.7236,60600.0
2007-09-28 15:00:00,80.53,80.7,80.5,80.64,59700.0,55.7098,55.8274,55.689,55.7859,59700.0
2007-09-28 15:10:00,80.64,80.75,80.6,80.66,44700.0,55.7859,55.862,55.7582,55.7997,44700.0
2007-09-28 15:20:00,80.66,80.76,80.65,80.73,36500.0,55.7997,55.8689,55.7928,55.8482,36500.0
2007-09-28 15:30:00,80.72,80.76,80.62,80.7,64600.0,55.8412,55.8689,55.7721,55.8274,64600.0
2007-09-28 15:40:00,80.7,80.8,80.68,80.79,84300.0,55.8274,55.8966,55.8136,55.8897,84300.0
2007-09-28 15:50:00,80.77,80.79,80.62,80.74,101400.0,55.8758,55.8897,55.7721,55.8551,101400.0
2007-10-01 09:30:00,80.7,81.77,80.47,81.56,56300.0,55.8274,56.5676,55.6683,56.4223,56300.0
2007-10-01 09:40:00,81.56,81.77,81.39,81.57,78200.0,56.4223,56.5676,56.3047,56.4293,78200.0
2007-10-01 09:50:00,81.52,81.6,81.11,81.12,67600.0,56.3947,56.45,56.111,56.118,67600.0
2007-10-01 10:00:00,81.12,81.35,80.63,80.69,63100.0,56.118,56.2771,55.779,55.8205,63100.0
2007-10-01 10:10:00,80.77,80.99,80.41,80.47,46100.0,55.8758,56.028,55.6268,55.6683,46100.0
2007-10-01 10:20:00,80.48,80.5,80.25,80.25,54700.0,55.6752,55.689,55.5161,55.5161,54700.0
2007-10-01 10:30:00,80.26,80.32,79.89,79.89,36900.0,55.523,55.5645,55.2671,55.2671,36900.0
2007-10-01 10:40:00,79.89,80.52,79.76,80.49,41800.0,55.2671,55.7029,55.1771,55.6821,41800.0
2007-10-01 10:50:00,80.49,80.61,80.4,80.43,23300.0,55.6821,55.7651,55.6199,55.6406,23300.0
2007-10-01 11:00:00,80.44,80.62,80.42,80.45,24800.0,55.6475,55.7721,55.6337,55.6545,24800.0
2007-10-01 11:10:00,80.49,80.66,80.45,80.56,18800.0,55.6821,55.7997,55.6545,55.7306,18800.0
2007-10-01 11:20:00,80.53,80.64,80.52,80.6,10200.0,55.7098,55.7859,55.7029,55.7582,10200.0
2007-10-01 11:30:00,80.64,80.8,80.58,80.62,39200.0,55.7859,55.8966,55.7444,55.7721,39200.0
2007-10-01 11:40:00,80.61,80.65,80.47,80.47,34500.0,55.7651,55.7928,55.6683,55.6683,34500.0
2007-10-01 11:50:00,80.49,80.94,80.47,80.94,21200.0,55.6821,55.9934,55.6683,55.9934,21200.0
2007-10-01 12:00:00,80.93,81.2,80.91,81.11,16000.0,55.9865,56.1733,55.9727,56.111,16000.0
2007-10-01 12:10:00,81.11,81.42,81.08,81.42,22900.0,56.111,56.3255,56.0903,56.3255,22900.0
2007-10-01 12:20:00,81.4,81.47,81.36,81.41,19400.0,56.3117,56.3601,56.284,56.3186,19400.0
2007-10-01 12:30:00,81.4,81.48,81.4,81.44,29700.0,56.3117,56.367,56.3117,56.3393,29700.0
2007-10-01 12:40:00,81.44,81.63,81.44,81.57,72100.0,56.3393,56.4708,56.3393,56.4293,72100.0
2007-10-01 12:50:00,81.57,81.58,81.43,81.49,21600.0,56.4293,56.4362,56.3324,56.3739,21600.0
2007-10-01 13:00:00,81.49,81.68,81.49,81.6,32600.0,56.3739,56.5054,56.3739,56.45,32600.0
2007-10-01 13:10:00,81.63,81.98,81.63,81.97,25500.0,56.4708,56.7129,56.4708,56.706,25500.0
2007-10-01 13:20:00,81.92,82.07,81.84,81.99,31500.0,56.6714,56.7752,56.616,56.7198,31500.0
2007-10-01 13:30:00,81.99,82.14,81.98,82.05,58100.0,56.7198,56.8236,56.7129,56.7613,58100.0
2007-10-01 13:40:00,82.07,82.19,81.84,81.89,26700.0,56.7752,56.8582,56.616,56.6506,26700.0
2007-10-01 13:50:00,81.9,81.94,81.85,81.87,11900.0,56.6576,56.6852,56.623,56.6368,11900.0
2007-10-01 14:00:00,81.89,82.15,81.89,82.13,16000.0,56.6506,56.8305,56.6506,56.8167,16000.0
2007-10-01 14:10:00,82.16,82.32,82.07,82.25,33200.0,56.8374,56.9481,56.7752,56.8997,33200.0
2007-10-01 14:20:00,82.25,82.34,82.16,82.25,33400.0,56.8997,56.9619,56.8374,56.8997,33400.0
2007-10-01 14:30:00,82.25,82.44,82.24,82.36,56000.0,56.8997,57.0311,56.8928,56.9758,56000.0
2007-10-01 14:40:00,82.37,82.4,82.03,82.03,28700.0,56.9827,57.0034,56.7475,56.7475,28700.0
2007-10-01 14:50:00,82.04,82.08,81.91,82.06,53700.0,56.7544,56.7821,56.6645,56.7682,53700.0
2007-10-01 15:00:00,82.05,82.1,81.88,81.93,66200.0,56.7613,56.7959,56.6437,56.6783,66200.0
2007-10-01 15:10:00,81.95,82.26,81.92,82.26,54900.0,56.6921,56.9066,56.6714,56.9066,54900.0
2007-10-01 15:20:00,82.26,82.37,82.26,82.29,61600.0,56.9066,56.9827,56.9066,56.9273,61600.0
2007-10-01 15:30:00,82.3,82.39,82.21,82.32,132700.0,56.9343,56.9965,56.872,56.9481,132700.0
2007-10-01 15:40:00,82.32,82.4,82.21,82.35,153100.0,56.9481,57.0034,56.872,56.9689,153100.0
2007-10-01 15:50:00,82.36,82.4,82.27,82.34,152300.0,56.9758,57.0034,56.9135,56.9619,152300.0
2007-10-02 09:30:00,82.29,82.91,82.22,82.8,82600.0,56.9273,57.3563,56.8789,57.2802,82600.0
2007-10-02 09:40:00,82.86,83.9,82.72,83.87,108800.0,57.3217,58.0411,57.2248,58.0204,108800.0
2007-10-02 09:50:00,83.83,84.27,83.41,83.5,133800.0,57.9927,58.2971,57.7022,57.7644,133800.0
2007-10-02 10:00:00,83.5,83.54,82.75,83.36,78800.0,57.7644,57.7921,57.2456,57.6676,78800.0
2007-10-02 10:10:00,83.35,83.9,83.35,83.43,65000.0,57.6606,58.0411,57.6606,57.716,65000.0
2007-10-02 10:20:00,83.43,83.52,83.06,83.25,90000.0,57.716,57.7783,57.46,57.5915,90000.0
2007-10-02 10:30:00,83.25,83.39,83.19,83.32,59100.0,57.5915,57.6883,57.55,57.6399,59100.0
2007-10-02 10:40:00,83.33,83.5,83.29,83.32,26600.0,57.6468,57.7644,57.6191,57.6399,26600.0
2007-10-02 10:50:00,83.35,83.44,83.25,83.26,28600.0,57.6606,57.7229,57.5915,57.5984,28600.0
2007-10-02 11:00:00,83.26,83.42,83.23,83.4,30100.0,57.5984,57.7091,57.5776,57.6952,30100.0
2007-10-02 11:10:00,83.38,83.41,83.1,83.21,34900.0,57.6814,57.7022,57.4877,57.5638,34900.0
2007-10-02 11:20:00,83.22,83.57,83.19,83.57,27500.0,57.5707,57.8128,57.55,57.8128,27500.0
2007-10-02 11:30:00,83.56,83.59,83.37,83.4,30900.0,57.8059,57.8267,57.6745,57.6952,30900.0
2007-10-02 11:40:00,83.4,83.45,83.31,83.33,37200.0,57.6952,57.7298,57.633,57.6468,37200.0
2007-10-02 11:50:00,83.31,83.43,83.26,83.3,48100.0,57.633,57.716,57.5984,57.6261,48100.0
2007-10-02 12:00:00,83.32,83.46,83.28,83.41,54200.0,57.6399,57.7367,57.6122,57.7022,54200.0
2007-10-02 12:10:00,83.45,83.47,83.29,83.42,57000.0,57.7298,57.7437,57.6191,57.7091,57000.0
2007-10-02 12:20:00,83.36,83.55,83.36,83.49,34900.0,57.6676,57.799,57.6676,57.7575,34900.0
2007-10-02 12:30:00,83.49,83.49,83.21,83.3,39000.0,57.7575,57.7575,57.5638,57.6261,39000.0
2007-10-02 12:40:00,83.25,83.36,83.15,83.36,31900.0,57.5915,57.6676,57.5223,57.6676,31900.0
2007-10-02 12:50:00,83.4,83.46,83.35,83.46,29200.0,57.6952,57.7367,57.6606,57.7367,29200.0
2007-10-02 13:00:00,83.47,83.6,83.46,83.53,38800.0,57.7437,57.8336,57.7367,57.7852,38800.0
2007-10-02 13:10:00,83.54,83.62,83.53,83.61,28800.0,57.7921,57.8474,57.7852,57.8405,28800.0
2007-10-02 13:20:00,83.6,83.6,83.31,83.35,23600.0,57.8336,57.8336,57.633,57.6606,23600.0
2007-10-02 13:30:00,83.32,83.42,83.31,83.36,24900.0,57.6399,57.7091,57.633,57.6676,24900.0
2007-10-02 13:40:00,83.33,83.46,83.31,83.38,18800.0,57.6468,57.7367,57.633,57.6814,18800.0
2007-10-02 13:50:00,83.38,83.44,83.25,83.31,43500.0,57.6814,57.7229,57.5915,57.633,43500.0
2007-10-02 14:00:00,83.33,83.37,83.22,83.35,30600.0,57.6468,57.6745,57.5707,57.6606,30600.0
2007-10-02 14:10:00,83.37,83.45,83.26,83.45,28100.0,57.6745,57.7298,57.5984,57.7298,28100.0
2007-10-02 14:20:00,83.46,83.46,83.36,83.41,24000.0,57.7367,57.7367,57.6676,57.7022,24000.0
2007-10-02 14:30:00,83.43,83.49,83.31,83.34,23200.0,57.716,57.7575,57.633,57.6537,23200.0
2007-10-02 14:40:00,83.37,83.6,83.37,83.54,28500.0,57.6745,57.8336,57.6745,57.7921,28500.0
2007-10-02 14:50:00,83.54,83.66,83.46,83.65,34700.0,57.7921,57.8751,57.7367,57.8682,34700.0
2007-10-02 15:00:00,83.65,83.65,83.4,83.54,91300.0,57.8682,57.8682,57.6952,57.7921,91300.0
2007-10-02 15:10:00,83.54,83.62,83.51,83.62,83700.0,57.7921,57.8474,57.7713,57.8474,83700.0
2007-10-02 15:20:00,83.61,83.98,83.61,83.91,96100.0,57.8405,58.0965,57.8405,58.048,96100.0
2007-10-02 15:30:00,83.91,84.21,83.84,84.09,114500.0,58.048,58.2556,57.9996,58.1726,114500.0
2007-10-02 15:40:00,84.12,84.31,83.83,84.27,286000.0,58.1933,58.3248,57.9927,58.2971,286000.0
2007-10-02 15:50:00,84.24,84.33,84.02,84.26,231700.0,58.2763,58.3386,58.1241,58.2902,231700.0
2007-10-03 09:30:00,83.38,84.2,83.38,84.03,65000.0,57.6814,58.2487,57.6814,58.1311,65000.0
2007-10-03 09:40:00,83.99,84.05,83.7,83.97,45700.0,58.1034,58.1449,57.9028,58.0896,45700.0
2007-10-03 09:50:00,83.94,83.97,83.6,83.74,46500.0,58.0688,58.0896,57.8336,57.9304,46500.0
2007-10-03 10:00:00,83.72,83.82,83.45,83.5,77200.0,57.9166,57.9858,57.7298,57.7644,77200.0
2007-10-03 10:10:00,83.49,83.55,83.29,83.29,166300.0,57.7575,57.799,57.6191,57.6191,166300.0
2007-10-03 10:20:00,83.31,83.77,83.28,83.72,42900.0,57.633,57.9512,57.6122,57.9166,42900.0
2007-10-03 10:30:00,83.73,83.89,83.65,83.78,81800.0,57.9235,58.0342,57.8682,57.9581,81800.0
2007-10-03 10:40:00,83.77,83.93,83.72,83.93,55900.0,57.9512,58.0619,57.9166,58.0619,55900.0
2007-10-03 10:50:00,83.95,84.22,83.95,84.16,37300.0,58.0757,58.2625,58.0757,58.221,37300.0
2007-10-03 11:00:00,84.16,84.52,84.09,84.49,44500.0,58.221,58.47,58.1726,58.4493,44500.0
2007-10-03 11:10:00,84.49,84.7,84.4,84.64,32400.0,58.4493,58.5946,58.387,58.5531,32400.0
2007-10-03 11:20:00,84.63,84.7,84.43,84.46,25000.0,58.5461,58.5946,58.4078,58.4285,25000.0
2007-10-03 11:30:00,84.47,84.64,84.46,84.55,28500.0,58.4355,58.5531,58.4285,58.4908,28500.0
2007-10-03 11:40:00,84.56,84.59,84.49,84.53,28500.0,58.4977,58.5185,58.4493,58.477,28500.0
2007-10-03 11:50:00,84.54,85.21,84.53,85.18,107800.0,58.4839,58.9474,58.477,58.9266,107800.0
2007-10-03 12:00:00,85.11,85.11,84.68,84.84,33000.0,58.8782,58.8782,58.5807,58.6914,33000.0
2007-10-03 12:10:00,84.89,85.24,84.85,84.87,67500.0,58.726,58.9681,58.6983,58.7122,67500.0
2007-10-03 12:20:00,84.89,85.13,84.79,85.08,20600.0,58.726,58.892,58.6568,58.8574,20600.0
2007-10-03 12:30:00,85.08,85.13,85.0,85.05,12400.0,58.8574,58.892,58.8021,58.8367,12400.0
2007-10-03 12:40:00,85.03,85.14,85.03,85.05,17400.0,58.8229,58.8989,58.8229,58.8367,17400.0
2007-10-03 12:50:00,85.05,85.13,84.77,84.84,18500.0,58.8367,58.892,58.643,58.6914,18500.0
2007-10-03 13:00:00,84.84,85.19,84.81,85.0,24700.0,58.6914,58.9335,58.6707,58.8021,24700.0
2007-10-03 13:10:00,84.97,85.02,84.75,85.02,36300.0,58.7813,58.8159,58.6292,58.8159,36300.0
2007-10-03 13:20:00,85.02,85.15,84.95,85.09,17400.0,58.8159,58.9059,58.7675,58.8644,17400.0
2007-10-03 13:30:00,85.09,85.22,85.07,85.13,20600.0,58.8644,58.9543,58.8505,58.892,20600.0
2007-10-03 13:40:00,85.12,85.23,85.0,85.01,27700.0,58.8851,58.9612,58.8021,58.809,27700.0
2007-10-03 13:50:00,84.99,85.02,84.88,85.02,22600.0,58.7952,58.8159,58.7191,58.8159,22600.0
2007-10-03 14:00:00,85.02,85.02,84.65,84.7,51100.0,58.8159,58.8159,58.56,58.5946,51100.0
2007-10-03 14:10:00,84.7,84.86,84.42,84.42,59000.0,58.5946,58.7052,58.4009,58.4009,59000.0
2007-10-03 14:20:00,84.45,84.55,84.4,84.46,36800.0,58.4216,58.4908,58.387,58.4285,36800.0
2007-10-03 14:30:00,84.46,84.46,84.06,84.15,52500.0,58.4285,58.4285,58.1518,58.2141,52500.0
2007-10-03 14:40:00,84.18,84.19,84.04,84.13,31400.0,58.2348,58.2417,58.138,58.2002,31400.0
2007-10-03 14:50:00,84.11,84.34,84.1,84.29,31100.0,58.1864,58.3455,58.1795,58.3109,31100.0
2007-10-03 15:00:00,84.3,84.44,84.13,84.41,34800.0,58.3178,58.4147,58.2002,58.3939,34800.0
2007-10-03 15:10:00,84.41,84.53,84.34,84.4,47200.0,58.3939,58.477,58.3455,58.387,47200.0
2007-10-03 15:20:00,84.41,84.44,84.3,84.4,49300.0,58.3939,58.4147,58.3178,58.387,49300.0
2007-10-03 15:30:00,84.4,84.5,84.32,84.44,67800.0,58.387,58.4562,58.3317,58.4147,67800.0
2007-10-03 15:40:00,84.47,84.57,84.3,84.46,74700.0,58.4355,58.5046,58.3178,58.4285,74700.0
2007-10-03 15:50:00,84.46,84.5,84.32,84.39,83300.0,58.4285,58.4562,58.3317,58.3801,83300.0
2007-10-04 09:30:00,85.06,85.06,84.49,84.49,74700.0,58.8436,58.8436,58.4493,58.4493,74700.0
2007-10-04 09:40:00,84.49,84.5,83.64,83.7,85100.0,58.4493,58.4562,57.8613,57.9028,85100.0
2007-10-04 09:50:00,83.76,83.93,83.5,83.93,146600.0,57.9443,58.0619,57.7644,58.0619,146600.0
2007-10-04 10:00:00,83.88,83.88,83.55,83.62,21600.0,58.0273,58.0273,57.799,57.8474,21600.0
2007-10-04 10:10:00,83.62,83.67,83.5,83.52,23000.0,57.8474,57.882,57.7644,57.7783,23000.0
2007-10-04 10:20:00,83.51,83.52,82.95,83.06,51300.0,57.7713,57.7783,57.3839,57.46,51300.0
2007-10-04 10:30:00,83.06,83.55,83.06,83.52,22800.0,57.46,57.799,57.46,57.7783,22800.0
2007-10-04 10:40:00,83.52,83.58,83.44,83.46,26300.0,57.7783,57.8198,57.7229,57.7367,26300.0
2007-10-04 10:50:00,83.49,83.64,83.36,83.36,25800.0,57.7575,57.8613,57.6676,57.6676,25800.0
2007-10-04 11:00:00,83.38,83.75,83.38,83.75,25300.0,57.6814,57.9374,57.6814,57.9374,25300.0
2007-10-04 11:10:00,83.76,83.82,83.74,83.82,27500.0,57.9443,57.9858,57.9304,57.9858,27500.0
2007-10-04 11:20:00,83.79,83.93,83.77,83.82,19700.0,57.965,58.0619,57.9512,57.9858,19700.0
2007-10-04 11:30:00,83.84,83.86,83.76,83.83,25000.0,57.9996,58.0135,57.9443,57.9927,25000.0
2007-10-04 11:40:00,83.84,83.96,83.79,83.82,21500.0,57.9996,58.0826,57.965,57.9858,21500.0
2007-10-04 11:50:00,83.79,83.82,83.65,83.68,24600.0,57.965,57.9858,57.8682,57.8889,24600.0
2007-10-04 12:00:00,83.68,83.76,83.62,83.65,39300.0,57.8889,57.9443,57.8474,57.8682,39300.0
2007-10-04 12:10:00,83.65,83.83,83.62,83.83,25300.0,57.8682,57.9927,57.8474,57.9927,25300.0
2007-10-04 12:20:00,83.83,83.83,83.68,83.7,9900.0,57.9927,57.9927,57.8889,57.9028,9900.0
2007-10-04 12:30:00,83.7,83.78,83.61,83.62,15400.0,57.9028,57.9581,57.8405,57.8474,15400.0
2007-10-04 12:40:00,83.63,83.63,83.43,83.48,13400.0,57.8543,57.8543,57.716,57.7506,13400.0
2007-10-04 12:50:00,83.47,83.57,83.46,83.56,9900.0,57.7437,57.8128,57.7367,57.8059,9900.0
2007-10-04 13:00:00,83.52,83.54,83.31,83.31,11400.0,57.7783,57.7921,57.633,57.633,11400.0
2007-10-04 13:10:00,83.31,83.48,83.31,83.48,26800.0,57.633,57.7506,57.633,57.7506,26800.0
2007-10-04 13:20:00,83.47,83.7,83.47,83.7,28700.0,57.7437,57.9028,57.7437,57.9028,28700.0
2007-10-04 13:30:00,83.67,83.67,83.44,83.51,68400.0,57.882,57.882,57.7229,57.7713,68400.0
2007-10-04 13:40:00,83.52,83.54,83.28,83.3,14700.0,57.7783,57.7921,57.6122,57.6261,14700.0
2007-10-04 13:50:00,83.3,83.3,83.06,83.1,40800.0,57.6261,57.6261,57.46,57.4877,40800.0
2007-10-04 14:00:00,83.06,83.12,83.05,83.08,18500.0,57.46,57.5015,57.4531,57.4739,18500.0
2007-10-04 14:10:00,83.07,83.11,82.83,82.83,29200.0,57.4669,57.4946,57.3009,57.3009,29200.0
2007-10-04 14:20:00,82.83,82.85,82.62,82.7,43500.0,57.3009,57.3148,57.1556,57.211,43500.0
2007-10-04 14:30:00,82.69,82.77,82.62,82.77,29600.0,57.2041,57.2594,57.1556,57.2594,29600.0
2007-10-04 14:40:00,82.75,82.88,82.72,82.83,32500.0,57.2456,57.3355,57.2248,57.3009,32500.0
2007-10-04 14:50:00,82.82,82.97,82.82,82.9,22900.0,57.294,57.3978,57.294,57.3493,22900.0
2007-10-04 15:00:00,82.9,83.02,82.84,82.89,39700.0,57.3493,57.4324,57.3078,57.3424,39700.0
2007-10-04 15:10:00,82.89,82.91,82.74,82.76,39000.0,57.3424,57.3563,57.2387,57.2525,39000.0
2007-10-04 15:20:00,82.74,82.8,82.66,82.71,29200.0,57.2387,57.2802,57.1833,57.2179,29200.0
2007-10-04 15:30:00,82.72,82.96,82.7,82.88,71200.0,57.2248,57.3908,57.211,57.3355,71200.0
2007-10-04 15:40:00,82.89,82.94,82.63,82.7,59100.0,57.3424,57.377,57.1626,57.211,59100.0
2007-10-04 15:50:00,82.7,82.75,82.56,82.75,96700.0,57.211,57.2456,57.1141,57.2456,96700.0
2007-10-05 09:30:00,83.9,84.19,83.34,84.04,71500.0,58.0411,58.2417,57.6537,58.138,71500.0
2007-10-05 09:40:00,83.97,84.04,83.52,83.79,219800.0,58.0896,58.138,57.7783,57.965,219800.0
2007-10-05 09:50:00,83.79,83.91,83.65,83.87,87800.0,57.965,58.048,57.8682,58.0204,87800.0
2007-10-05 10:00:00,83.88,83.88,83.2,83.68,51500.0,58.0273,58.0273,57.5569,57.8889,51500.0
2007-10-05 10:10:00,83.69,83.7,82.79,82.89,43500.0,57.8959,57.9028,57.2732,57.3424,43500.0
2007-10-05 10:20:00,82.88,83.25,82.82,82.98,30600.0,57.3355,57.5915,57.294,57.4047,30600.0
2007-10-05 10:30:00,83.05,83.52,82.99,83.43,31000.0,57.4531,57.7783,57.4116,57.716,31000.0
2007-10-05 10:40:00,83.46,83.75,83.33,83.71,27100.0,57.7367,57.9374,57.6468,57.9097,27100.0
2007-10-05 10:50:00,83.68,83.74,83.28,83.61,35500.0,57.8889,57.9304,57.6122,57.8405,35500.0
2007-10-05 11:00:00,83.69,83.98,83.27,83.28,51700.0,57.8959,58.0965,57.6053,57.6122,51700.0
2007-10-05 11:10:00,83.28,84.0,83.28,83.95,24800.0,57.6122,58.1103,57.6122,58.0757,24800.0
2007-10-05 11:20:00,83.97,84.15,83.84,83.97,25200.0,58.0896,58.2141,57.9996,58.0896,25200.0
2007-10-05 11:30:00,83.97,84.41,83.95,84.4,21100.0,58.0896,58.3939,58.0757,58.387,21100.0
2007-10-05 11:40:00,84.4,84.46,84.31,84.34,16200.0,58.387,58.4285,58.3248,58.3455,16200.0
2007-10-05 11:50:00,84.37,84.8,84.37,84.75,32800.0,58.3663,58.6637,58.3663,58.6292,32800.0
2007-10-05 12:00:00,84.72,84.75,84.62,84.7,21000.0,58.6084,58.6292,58.5392,58.5946,21000.0
2007-10-05 12:10:00,84.69,84.87,84.67,84.85,32900.0,58.5876,58.7122,58.5738,58.6983,32900.0
2007-10-05 12:20:00,84.81,84.85,84.68,84.81,17200.0,58.6707,58.6983,58.5807,58.6707,17200.0
2007-10-05 12:30:00,84.81,84.84,84.73,84.78,30800.0,58.6707,58.6914,58.6153,58.6499,30800.0
2007-10-05 12:40:00,84.77,84.81,84.45,84.55,50300.0,58.643,58.6707,58.4216,58.4908,50300.0
2007-10-05 12:50:00,84.56,84.97,84.45,84.82,19700.0,58.4977,58.7813,58.4216,58.6776,19700.0
2007-10-05 13:00:00,84.82,84.9,84.65,84.72,19200.0,58.6776,58.7329,58.56,58.6084,19200.0
2007-10-05 13:10:00,84.69,84.96,84.63,84.85,17000.0,58.5876,58.7744,58.5461,58.6983,17000.0
2007-10-05 13:20:00,84.85,84.9,84.63,84.84,26700.0,58.6983,58.7329,58.5461,58.6914,26700.0
2007-10-05 13:30:00,84.86,85.0,84.86,84.95,17700.0,58.7052,58.8021,58.7052,58.7675,17700.0
2007-10-05 13:40:00,84.96,85.24,84.87,84.88,41900.0,58.7744,58.9681,58.7122,58.7191,41900.0
2007-10-05 13:50:00,84.93,85.04,84.82,84.93,25900.0,58.7537,58.8298,58.6776,58.7537,25900.0
2007-10-05 14:00:00,84.94,85.0,84.79,84.93,29000.0,58.7606,58.8021,58.6568,58.7537,29000.0
2007-10-05 14:10:00,84.95,84.95,84.88,84.92,9900.0,58.7675,58.7675,58.7191,58.7468,9900.0
2007-10-05 14:20:00,84.95,85.41,84.95,85.39,68200.0,58.7675,59.0857,58.7675,59.0719,68200.0
2007-10-05 14:30:00,85.41,85.75,85.15,85.75,71300.0,59.0857,59.3209,58.9059,59.3209,71300.0
2007-10-05 14:40:00,85.77,85.77,85.13,85.28,48700.0,59.3348,59.3348,58.892,58.9958,48700.0
2007-10-05 14:50:00,85.26,85.43,85.18,85.3,32100.0,58.982,59.0996,58.9266,59.0096,32100.0
2007-10-05 15:00:00,85.3,85.39,85.21,85.21,30400.0,59.0096,59.0719,58.9474,58.9474,30400.0
2007-10-05 15:10:00,85.2,85.22,84.84,84.96,43300.0,58.9405,58.9543,58.6914,58.7744,43300.0
2007-10-05 15:20:00,84.96,84.96,84.7,84.81,53400.0,58.7744,58.7744,58.5946,58.6707,53400.0
2007-10-05 15:30:00,84.79,84.96,84.71,84.93,49500.0,58.6568,58.7744,58.6015,58.7537,49500.0
2007-10-05 15:40:00,84.93,84.97,84.5,84.64,55300.0,58.7537,58.7813,58.4562,58.5531,55300.0
2007-10-05 15:50:00,84.69,84.84,84.0,84.28,140900.0,58.5876,58.6914,58.1103,58.304,140900.0
2007-10-08 09:30:00,84.43,84.43,83.37,83.8,62000.0,58.4078,58.4078,57.6745,57.972,62000.0
2007-10-08 09:40:00,83.75,83.98,83.16,83.16,36800.0,57.9374,58.0965,57.5292,57.5292,36800.0
2007-10-08 09:50:00,83.19,83.2,82.82,82.97,40700.0,57.55,57.5569,57.294,57.3978,40700.0
2007-10-08 10:00:00,82.97,83.1,82.91,82.99,57700.0,57.3978,57.4877,57.3563,57.4116,57700.0
2007-10-08 10:10:00,83.0,83.0,82.58,82.58,62500.0,57.4185,57.4185,57.128,57.128,62500.0
2007-10-08 10:20:00,82.6,82.77,82.54,82.62,58300.0,57.1418,57.2594,57.1003,57.1556,58300.0
2007-10-08 10:30:00,82.62,82.64,82.26,82.46,94400.0,57.1556,57.1695,56.9066,57.045,94400.0
2007-10-08 10:40:00,82.48,82.68,82.46,82.55,39300.0,57.0588,57.1971,57.045,57.1072,39300.0
2007-10-08 10:50:00,82.56,82.75,82.53,82.64,19400.0,57.1141,57.2456,57.0934,57.1695,19400.0
2007-10-08 11:00:00,82.65,82.71,82.38,82.49,29900.0,57.1764,57.2179,56.9896,57.0657,29900.0
2007-10-08 11:10:00,82.49,82.74,82.46,82.7,14800.0,57.0657,57.2387,57.045,57.211,14800.0
2007-10-08 11:20:00,82.68,82.7,82.55,82.55,7400.0,57.1971,57.211,57.1072,57.1072,7400.0
2007-10-08 11:30:00,82.57,82.57,82.43,82.53,20300.0,57.1211,57.1211,57.0242,57.0934,20300.0
2007-10-08 11:40:00,82.53,82.56,82.51,82.55,4700.0,57.0934,57.1141,57.0795,57.1072,4700.0
2007-10-08 11:50:00,82.57,82.97,82.57,82.96,24200.0,57.1211,57.3978,57.1211,57.3908,24200.0
2007-10-08 12:00:00,82.92,83.02,82.9,82.94,23000.0,57.3632,57.4324,57.3493,57.377,23000.0
2007-10-08 12:10:00,82.94,82.97,82.79,82.79,25100.0,57.377,57.3978,57.2732,57.2732,25100.0
2007-10-08 12:20:00,82.82,82.92,82.76,82.79,11300.0,57.294,57.3632,57.2525,57.2732,11300.0
2007-10-08 12:30:00,82.78,82.8,82.7,82.75,15600.0,57.2663,57.2802,57.211,57.2456,15600.0
2007-10-08 12:40:00,82.77,82.8,82.74,82.78,3300.0,57.2594,57.2802,57.2387,57.2663,3300.0
2007-10-08 12:50:00,82.79,82.99,82.79,82.94,5800.0,57.2732,57.4116,57.2732,57.377,5800.0
2007-10-08 13:00:00,82.9,82.91,82.83,82.88,8300.0,57.3493,57.3563,57.3009,57.3355,8300.0
2007-10-08 13:10:00,82.9,83.03,82.9,82.96,7000.0,57.3493,57.4393,57.3493,57.3908,7000.0
2007-10-08 13:20:00,82.96,83.1,82.92,83.06,6700.0,57.3908,57.4877,57.3632,57.46,6700.0
2007-10-08 13:30:00,83.07,83.22,83.07,83.19,12600.0,57.4669,57.5707,57.4669,57.55,12600.0
2007-10-08 13:40:00,83.17,83.17,83.11,83.12,6400.0,57.5361,57.5361,57.4946,57.5015,6400.0
2007-10-08 13:50:00,83.12,83.14,82.86,83.04,16500.0,57.5015,57.5154,57.3217,57.4462,16500.0
2007-10-08 14:00:00,83.03,83.11,83.01,83.05,7400.0,57.4393,57.4946,57.4254,57.4531,7400.0
2007-10-08 14:10:00,83.03,83.03,82.88,82.91,22700.0,57.4393,57.4393,57.3355,57.3563,22700.0
2007-10-08 14:20:00,82.91,83.05,82.86,83.04,14300.0,57.3563,57.4531,57.3217,57.4462,14300.0
2007-10-08 14:30:00,83.06,83.15,82.99,83.05,19000.0,57.46,57.5223,57.4116,57.4531,19000.0
2007-10-08 14:40:00,83.05,83.15,83.05,83.13,8700.0,57.4531,57.5223,57.4531,57.5085,8700.0
2007-10-08 14:50:00,83.13,83.22,83.09,83.12,10800.0,57.5085,57.5707,57.4808,57.5015,10800.0
2007-10-08 15:00:00,83.1,83.22,83.1,83.22,18300.0,57.4877,57.5707,57.4877,57.5707,18300.0
2007-10-08 15:10:00,83.22,83.41,83.2,83.4,18900.0,57.5707,57.7022,57.5569,57.6952,18900.0
2007-10-08 15:20:00,83.41,83.46,83.25,83.29,21900.0,57.7022,57.7367,57.5915,57.6191,21900.0
2007-10-08 15:30:00,83.28,83.35,83.11,83.22,28200.0,57.6122,57.6606,57.4946,57.5707,28200.0
2007-10-08 15:40:00,83.2,83.49,83.2,83.45,26700.0,57.5569,57.7575,57.5569,57.7298,26700.0
2007-10-08 15:50:00,83.41,83.54,83.19,83.34,43100.0,57.7022,57.7921,57.55,57.6537,43100.0
2007-10-09 09:30:00,84.14,84.16,83.43,83.66,57600.0,58.2072,58.221,57.716,57.8751,57600.0
2007-10-09 09:40:00,83.7,84.07,83.64,83.98,72900.0,57.9028,58.1587,57.8613,58.0965,72900.0
2007-10-09 09:50:00,83.99,84.08,83.89,84.08,42600.0,58.1034,58.1657,58.0342,58.1657,42600.0
2007-10-09 10:00:00,84.07,84.21,83.9,83.97,61400.0,58.1587,58.2556,58.0411,58.0896,61400.0
2007-10-09 10:10:00,83.97,84.04,83.84,83.84,44100.0,58.0896,58.138,57.9996,57.9996,44100.0
2007-10-09 10:20:00,83.91,84.04,83.83,84.0,73400.0,58.048,58.138,57.9927,58.1103,73400.0
2007-10-09 10:30:00,84.0,84.03,83.4,83.4,46200.0,58.1103,58.1311,57.6952,57.6952,46200.0
2007-10-09 10:40:00,83.44,83.45,83.26,83.39,20000.0,57.7229,57.7298,57.5984,57.6883,20000.0
2007-10-09 10:50:00,83.4,83.61,83.4,83.53,24200.0,57.6952,57.8405,57.6952,57.7852,24200.0
2007-10-09 11:00:00,83.54,83.7,83.32,83.36,22300.0,57.7921,57.9028,57.6399,57.6676,22300.0
2007-10-09 11:10:00,83.36,83.5,82.77,82.81,52000.0,57.6676,57.7644,57.2594,57.2871,52000.0
2007-10-09 11:20:00,82.8,83.18,82.8,83.18,28100.0,57.2802,57.543,57.2802,57.543,28100.0
2007-10-09 11:30:00,83.18,83.19,82.6,82.6,51200.0,57.543,57.55,57.1418,57.1418,51200.0
2007-10-09 11:40:00,82.6,82.62,82.43,82.5,54800.0,57.1418,57.1556,57.0242,57.0726,54800.0
2007-10-09 11:50:00,82.5,82.54,82.27,82.43,45400.0,57.0726,57.1003,56.9135,57.0242,45400.0
2007-10-09 12:00:00,82.4,82.48,82.32,82.39,46600.0,57.0034,57.0588,56.9481,56.9965,46600.0
2007-10-09 12:10:00,82.36,82.43,82.35,82.38,35200.0,56.9758,57.0242,56.9689,56.9896,35200.0
2007-10-09 12:20:00,82.39,82.4,82.22,82.22,28600.0,56.9965,57.0034,56.8789,56.8789,28600.0
2007-10-09 12:30:00,82.24,82.33,82.21,82.29,25100.0,56.8928,56.955,56.872,56.9273,25100.0
2007-10-09 12:40:00,82.31,82.4,82.28,82.39,212500.0,56.9412,57.0034,56.9204,56.9965,212500.0
2007-10-09 12:50:00,82.4,82.4,82.34,82.34,17100.0,57.0034,57.0034,56.9619,56.9619,17100.0
2007-10-09 13:00:00,82.37,82.39,82.27,82.27,31500.0,56.9827,56.9965,56.9135,56.9135,31500.0
2007-10-09 13:10:00,82.28,82.3,82.24,82.24,17500.0,56.9204,56.9343,56.8928,56.8928,17500.0
2007-10-09 13:20:00,82.21,82.21,81.9,82.0,35200.0,56.872,56.872,56.6576,56.7267,35200.0
2007-10-09 13:30:00,82.01,82.19,82.0,82.18,21000.0,56.7336,56.8582,56.7267,56.8513,21000.0
2007-10-09 13:40:00,82.19,82.39,82.19,82.37,30100.0,56.8582,56.9965,56.8582,56.9827,30100.0
2007-10-09 13:50:00,82.37,82.38,82.23,82.29,11700.0,56.9827,56.9896,56.8858,56.9273,11700.0
2007-10-09 14:00:00,82.28,82.73,82.17,82.63,46300.0,56.9204,57.2317,56.8443,57.1626,46300.0
2007-10-09 14:10:00,82.64,82.65,82.41,82.46,23100.0,57.1695,57.1764,57.0104,57.045,23100.0
2007-10-09 14:20:00,82.45,83.0,82.45,82.83,30400.0,57.038,57.4185,57.038,57.3009,30400.0
2007-10-09 14:30:00,82.85,83.14,82.85,83.04,27800.0,57.3148,57.5154,57.3148,57.4462,27800.0
2007-10-09 14:40:00,83.04,83.26,82.91,83.26,18200.0,57.4462,57.5984,57.3563,57.5984,18200.0
2007-10-09 14:50:00,83.23,83.32,83.18,83.28,21600.0,57.5776,57.6399,57.543,57.6122,21600.0
2007-10-09 15:00:00,83.32,83.32,82.9,83.18,26700.0,57.6399,57.6399,57.3493,57.543,26700.0
2007-10-09 15:10:00,83.18,83.51,83.07,83.47,23700.0,57.543,57.7713,57.4669,57.7437,23700.0
2007-10-09 15:20:00,83.47,83.47,83.09,83.09,16500.0,57.7437,57.7437,57.4808,57.4808,16500.0
2007-10-09 15:30:00,83.09,83.29,82.9,83.28,32100.0,57.4808,57.6191,57.3493,57.6122,32100.0
2007-10-09 15:40:00,83.29,83.4,83.0,83.17,62400.0,57.6191,57.6952,57.4185,57.5361,62400.0
2007-10-09 15:50:00,83.17,83.4,83.16,83.23,43200.0,57.5361,57.6952,57.5292,57.5776,43200.0
2007-10-10 09:30:00,83.46,83.95,83.33,83.85,45500.0,57.7367,58.0757,57.6468,58.0065,45500.0
2007-10-10 09:40:00,83.85,84.07,83.82,84.02,103300.0,58.0065,58.1587,57.9858,58.1241,103300.0
2007-10-10 09:50:00,84.04,84.11,83.72,83.88,50600.0,58.138,58.1864,57.9166,58.0273,50600.0
2007-10-10 10:00:00,83.87,84.07,83.54,83.64,57500.0,58.0204,58.1587,57.7921,57.8613,57500.0
2007-10-10 10:10:00,83.63,83.84,83.45,83.84,23100.0,57.8543,57.9996,57.7298,57.9996,23100.0
2007-10-10 10:20:00,83.83,83.85,83.31,83.64,31600.0,57.9927,58.0065,57.633,57.8613,31600.0
2007-10-10 10:30:00,83.65,83.7,83.53,83.53,17100.0,57.8682,57.9028,57.7852,57.7852,17100.0
2007-10-10 10:40:00,83.5,83.55,83.3,83.49,32800.0,57.7644,57.799,57.6261,57.7575,32800.0
2007-10-10 10:50:00,83.48,83.48,83.18,83.36,23500.0,57.7506,57.7506,57.543,57.6676,23500.0
2007-10-10 11:00:00,83.35,83.56,83.35,83.55,26700.0,57.6606,57.8059,57.6606,57.799,26700.0
2007-10-10 11:10:00,83.54,83.57,83.3,83.34,19500.0,57.7921,57.8128,57.6261,57.6537,19500.0
2007-10-10 11:20:00,83.34,83.4,82.93,83.0,41800.0,57.6537,57.6952,57.3701,57.4185,41800.0
2007-10-10 11:30:00,83.0,83.11,82.95,83.05,32800.0,57.4185,57.4946,57.3839,57.4531,32800.0
2007-10-10 11:40:00,83.06,83.1,82.9,82.9,15700.0,57.46,57.4877,57.3493,57.3493,15700.0
2007-10-10 11:50:00,82.89,82.89,82.65,82.77,10100.0,57.3424,57.3424,57.1764,57.2594,10100.0
2007-10-10 12:00:00,82.78,83.06,82.78,82.85,7300.0,57.2663,57.46,57.2663,57.3148,7300.0
2007-10-10 12:10:00,82.88,82.88,82.68,82.79,13900.0,57.3355,57.3355,57.1971,57.2732,13900.0
2007-10-10 12:20:00,82.8,83.0,82.8,82.95,16400.0,57.2802,57.4185,57.2802,57.3839,16400.0
2007-10-10 12:30:00,82.99,83.06,82.94,82.94,10300.0,57.4116,57.46,57.377,57.377,10300.0
2007-10-10 12:40:00,82.94,83.18,82.91,82.99,7200.0,57.377,57.543,57.3563,57.4116,7200.0
2007-10-10 12:50:00,83.0,83.0,82.87,82.89,24200.0,57.4185,57.4185,57.3286,57.3424,24200.0
2007-10-10 13:00:00,82.88,82.9,82.64,82.77,73400.0,57.3355,57.3493,57.1695,57.2594,73400.0
2007-10-10 13:10:00,82.78,82.93,82.67,82.85,40300.0,57.2663,57.3701,57.1902,57.3148,40300.0
2007-10-10 13:20:00,82.82,82.95,82.76,82.8,32900.0,57.294,57.3839,57.2525,57.2802,32900.0
2007-10-10 13:30:00,82.77,83.09,82.77,83.08,11100.0,57.2594,57.4808,57.2594,57.4739,11100.0
2007-10-10 13:40:00,83.05,83.3,83.03,83.28,15600.0,57.4531,57.6261,57.4393,57.6122,15600.0
2007-10-10 13:50:00,83.27,83.57,83.27,83.55,28000.0,57.6053,57.8128,57.6053,57.799,28000.0
2007-10-10 14:00:00,83.57,83.64,83.43,83.51,14000.0,57.8128,57.8613,57.716,57.7713,14000.0
2007-10-10 14:10:00,83.49,83.59,83.31,83.45,17800.0,57.7575,57.8267,57.633,57.7298,17800.0
2007-10-10 14:20:00,83.46,83.46,83.25,83.42,13400.0,57.7367,57.7367,57.5915,57.7091,13400.0
2007-10-10 14:30:00,83.42,83.46,83.25,83.26,16700.0,57.7091,57.7367,57.5915,57.5984,16700.0
2007-10-10 14:40:00,83.25,83.46,83.17,83.35,21000.0,57.5915,57.7367,57.5361,57.6606,21000.0
2007-10-10 14:50:00,83.33,83.36,83.25,83.29,15800.0,57.6468,57.6676,57.5915,57.6191,15800.0
2007-10-10 15:00:00,83.26,83.47,83.24,83.46,35000.0,57.5984,57.7437,57.5845,57.7367,35000.0
2007-10-10 15:10:00,83.47,83.9,83.46,83.89,45100.0,57.7437,58.0411,57.7367,58.0342,45100.0
2007-10-10 15:20:00,83.89,84.42,83.89,84.3,89400.0,58.0342,58.4009,58.0342,58.3178,89400.0
2007-10-10 15:30:00,84.31,84.46,84.24,84.31,106400.0,58.3248,58.4285,58.2763,58.3248,106400.0
2007-10-10 15:40:00,84.3,84.59,84.06,84.57,94200.0,58.3178,58.5185,58.1518,58.5046,94200.0
2007-10-10 15:50:00,84.59,84.95,84.35,84.59,295200.0,58.5185,58.7675,58.3524,58.5185,295200.0
2007-10-11 09:30:00,83.96,85.48,83.86,85.43,255500.0,58.0826,59.1342,58.0135,59.0996,255500.0
2007-10-11 09:40:00,85.39,85.39,84.0,84.02,119100.0,59.0719,59.0719,58.1103,58.1241,119100.0
2007-10-11 09:50:00,84.0,84.25,83.2,83.75,106600.0,58.1103,58.2833,57.5569,57.9374,106600.0
2007-10-11 10:00:00,83.78,84.17,83.58,83.91,85500.0,57.9581,58.2279,57.8198,58.048,85500.0
2007-10-11 10:10:00,83.93,84.15,83.86,84.02,100500.0,58.0619,58.2141,58.0135,58.1241,100500.0
2007-10-11 10:20:00,84.1,84.12,83.94,83.99,87700.0,58.1795,58.1933,58.0688,58.1034,87700.0
2007-10-11 10:30:00,83.99,84.29,83.95,84.2,78700.0,58.1034,58.3109,58.0757,58.2487,78700.0
2007-10-11 10:40:00,84.2,84.51,84.08,84.26,41700.0,58.2487,58.4631,58.1657,58.2902,41700.0
2007-10-11 10:50:00,84.32,84.52,84.2,84.52,45000.0,58.3317,58.47,58.2487,58.47,45000.0
2007-10-11 11:00:00,84.52,84.57,84.28,84.3,28900.0,58.47,58.5046,58.304,58.3178,28900.0
2007-10-11 11:10:00,84.31,84.32,84.15,84.16,38900.0,58.3248,58.3317,58.2141,58.221,38900.0
2007-10-11 11:20:00,84.16,84.23,84.15,84.19,16000.0,58.221,58.2694,58.2141,58.2417,16000.0
2007-10-11 11:30:00,84.19,84.23,84.14,84.19,42100.0,58.2417,58.2694,58.2072,58.2417,42100.0
2007-10-11 11:40:00,84.2,84.29,83.95,84.0,35100.0,58.2487,58.3109,58.0757,58.1103,35100.0
2007-10-11 11:50:00,83.98,84.09,83.81,83.81,20200.0,58.0965,58.1726,57.9789,57.9789,20200.0
2007-10-11 12:00:00,83.78,84.02,83.72,83.75,32600.0,57.9581,58.1241,57.9166,57.9374,32600.0
2007-10-11 12:10:00,83.75,83.83,83.53,83.79,36300.0,57.9374,57.9927,57.7852,57.965,36300.0
2007-10-11 12:20:00,83.78,83.92,83.64,83.73,17800.0,57.9581,58.055,57.8613,57.9235,17800.0
2007-10-11 12:30:00,83.72,84.01,83.72,83.77,18700.0,57.9166,58.1172,57.9166,57.9512,18700.0
2007-10-11 12:40:00,83.78,83.95,83.77,83.81,26700.0,57.9581,58.0757,57.9512,57.9789,26700.0
2007-10-11 12:50:00,83.79,83.79,83.64,83.71,20100.0,57.965,57.965,57.8613,57.9097,20100.0
2007-10-11 13:00:00,83.72,83.72,83.47,83.59,20700.0,57.9166,57.9166,57.7437,57.8267,20700.0
2007-10-11 13:10:00,83.6,83.8,83.46,83.49,29200.0,57.8336,57.972,57.7367,57.7575,29200.0
2007-10-11 13:20:00,83.5,83.71,83.5,83.54,19600.0,57.7644,57.9097,57.7644,57.7921,19600.0
2007-10-11 13:30:00,83.52,83.68,83.51,83.66,14100.0,57.7783,57.8889,57.7713,57.8751,14100.0
2007-10-11 13:40:00,83.65,83.77,83.59,83.68,38600.0,57.8682,57.9512,57.8267,57.8889,38600.0
2007-10-11 13:50:00,83.67,83.68,83.11,83.25,62100.0,57.882,57.8889,57.4946,57.5915,62100.0
2007-10-11 14:00:00,83.23,83.31,82.93,83.31,64500.0,57.5776,57.633,57.3701,57.633,64500.0
2007-10-11 14:10:00,83.31,83.45,83.2,83.32,79900.0,57.633,57.7298,57.5569,57.6399,79900.0
2007-10-11 14:20:00,83.34,83.66,83.07,83.28,85400.0,57.6537,57.8751,57.4669,57.6122,85400.0
2007-10-11 14:30:00,83.3,83.71,83.1,83.25,72400.0,57.6261,57.9097,57.4877,57.5915,72400.0
2007-10-11 14:40:00,83.25,83.95,83.19,83.5,50400.0,57.5915,58.0757,57.55,57.7644,50400.0
2007-10-11 14:50:00,83.49,84.04,83.23,83.85,82200.0,57.7575,58.138,57.5776,58.0065,82200.0
2007-10-11 15:00:00,83.83,83.83,83.18,83.28,61100.0,57.9927,57.9927,57.543,57.6122,61100.0
2007-10-11 15:10:00,83.25,83.5,83.03,83.44,82300.0,57.5915,57.7644,57.4393,57.7229,82300.0
2007-10-11 15:20:00,83.41,83.43,83.07,83.12,61100.0,57.7022,57.716,57.4669,57.5015,61100.0
2007-10-11 15:30:00,83.1,83.62,83.02,83.24,75200.0,57.4877,57.8474,57.4324,57.5845,75200.0
2007-10-11 15:40:00,83.19,83.48,83.1,83.31,58200.0,57.55,57.7506,57.4877,57.633,58200.0
2007-10-11 15:50:00,83.26,83.4,83.08,83.31,72500.0,57.5984,57.6952,57.4739,57.633,72500.0
2007-10-12 09:30:00,83.94,83.94,82.91,83.2,64800.0,58.0688,58.0688,57.3563,57.5569,64800.0
2007-10-12 09:40:00,83.2,83.69,82.65,83.43,47400.0,57.5569,57.8959,57.1764,57.716,47400.0
2007-10-12 09:50:00,83.43,83.48,82.65,83.26,49700.0,57.716,57.7506,57.1764,57.5984,49700.0
2007-10-12 10:00:00,83.17,83.46,82.86,83.41,37100.0,57.5361,57.7367,57.3217,57.7022,37100.0
2007-10-12 10:10:00,83.4,83.74,83.31,83.54,26100.0,57.6952,57.9304,57.633,57.7921,26100.0
2007-10-12 10:20:00,83.52,83.63,83.35,83.54,40800.0,57.7783,57.8543,57.6606,57.7921,40800.0
2007-10-12 10:30:00,83.5,83.53,83.21,83.3,31400.0,57.7644,57.7852,57.5638,57.6261,31400.0
2007-10-12 10:40:00,83.3,83.49,83.24,83.28,28100.0,57.6261,57.7575,57.5845,57.6122,28100.0
2007-10-12 10:50:00,83.27,83.3,82.9,83.09,42300.0,57.6053,57.6261,57.3493,57.4808,42300.0
2007-10-12 11:00:00,83.19,83.3,82.94,82.94,27100.0,57.55,57.6261,57.377,57.377,27100.0
2007-10-12 11:10:00,82.87,82.94,82.57,82.94,22800.0,57.3286,57.377,57.1211,57.377,22800.0
2007-10-12 11:20:00,82.94,83.12,82.91,83.08,8200.0,57.377,57.5015,57.3563,57.4739,8200.0
2007-10-12 11:30:00,83.08,83.08,82.82,83.02,17000.0,57.4739,57.4739,57.294,57.4324,17000.0
2007-10-12 11:40:00,83.02,83.15,82.92,83.12,22400.0,57.4324,57.5223,57.3632,57.5015,22400.0
2007-10-12 11:50:00,83.16,83.16,82.95,82.99,66300.0,57.5292,57.5292,57.3839,57.4116,66300.0
2007-10-12 12:00:00,82.99,83.04,82.92,82.93,8900.0,57.4116,57.4462,57.3632,57.3701,8900.0
2007-10-12 12:10:00,82.93,83.0,82.86,82.99,11500.0,57.3701,57.4185,57.3217,57.4116,11500.0
2007-10-12 12:20:00,82.98,83.07,82.93,82.95,71000.0,57.4047,57.4669,57.3701,57.3839,71000.0
2007-10-12 12:30:00,82.93,82.93,82.71,82.78,6400.0,57.3701,57.3701,57.2179,57.2663,6400.0
2007-10-12 12:40:00,82.78,82.8,82.76,82.78,9300.0,57.2663,57.2802,57.2525,57.2663,9300.0
2007-10-12 12:50:00,82.74,82.83,82.71,82.76,51000.0,57.2387,57.3009,57.2179,57.2525,51000.0
2007-10-12 13:00:00,82.73,82.76,82.6,82.6,11800.0,57.2317,57.2525,57.1418,57.1418,11800.0
2007-10-12 13:10:00,82.61,82.69,82.5,82.57,22400.0,57.1487,57.2041,57.0726,57.1211,22400.0
2007-10-12 13:20:00,82.56,82.61,82.4,82.53,17200.0,57.1141,57.1487,57.0034,57.0934,17200.0
2007-10-12 13:30:00,82.54,82.65,82.47,82.65,34800.0,57.1003,57.1764,57.0519,57.1764,34800.0
2007-10-12 13:40:00,82.67,82.8,82.58,82.65,21000.0,57.1902,57.2802,57.128,57.1764,21000.0
2007-10-12 13:50:00,82.65,82.65,82.33,82.41,15200.0,57.1764,57.1764,56.955,57.0104,15200.0
2007-10-12 14:00:00,82.43,82.6,82.32,82.38,18200.0,57.0242,57.1418,56.9481,56.9896,18200.0
2007-10-12 14:10:00,82.4,82.42,82.32,82.4,7600.0,57.0034,57.0173,56.9481,57.0034,7600.0
2007-10-12 14:20:00,82.4,82.53,82.32,82.53,28400.0,57.0034,57.0934,56.9481,57.0934,28400.0
2007-10-12 14:30:00,82.56,82.63,82.43,82.51,19400.0,57.1141,57.1626,57.0242,57.0795,19400.0
2007-10-12 14:40:00,82.56,82.56,82.39,82.47,22700.0,57.1141,57.1141,56.9965,57.0519,22700.0
2007-10-12 14:50:00,82.47,82.71,82.46,82.54,16500.0,57.0519,57.2179,57.045,57.1003,16500.0
2007-10-12 15:00:00,82.5,82.66,82.32,82.62,58400.0,57.0726,57.1833,56.9481,57.1556,58400.0
2007-10-12 15:10:00,82.61,82.67,82.43,82.53,16200.0,57.1487,57.1902,57.0242,57.0934,16200.0
2007-10-12 15:20:00,82.51,82.7,82.4,82.54,24600.0,57.0795,57.211,57.0034,57.1003,24600.0
2007-10-12 15:30:00,82.54,82.75,82.47,82.73,34700.0,57.1003,57.2456,57.0519,57.2317,34700.0
2007-10-12 15:40:00,82.77,82.77,82.45,82.63,59900.0,57.2594,57.2594,57.038,57.1626,59900.0
2007-10-12 15:50:00,82.66,82.76,82.54,82.68,105600.0,57.1833,57.2525,57.1003,57.1971,105600.0
2007-10-15 09:30:00,82.48,82.81,81.99,82.22,34700.0,57.0588,57.2871,56.7198,56.8789,34700.0
2007-10-15 09:40:00,82.23,82.48,81.92,81.95,44400.0,56.8858,57.0588,56.6714,56.6921,44400.0
2007-10-15 09:50:00,81.93,82.04,81.63,81.66,70100.0,56.6783,56.7544,56.4708,56.4915,70100.0
2007-10-15 10:00:00,81.6,81.81,81.42,81.67,77800.0,56.45,56.5953,56.3255,56.4984,77800.0
2007-10-15 10:10:00,81.65,82.3,81.65,82.23,52000.0,56.4846,56.9343,56.4846,56.8858,52000.0
2007-10-15 10:20:00,82.27,82.51,82.22,82.27,34800.0,56.9135,57.0795,56.8789,56.9135,34800.0
2007-10-15 10:30:00,82.23,82.35,82.12,82.18,23900.0,56.8858,56.9689,56.8097,56.8513,23900.0
2007-10-15 10:40:00,82.14,82.29,81.9,81.9,23100.0,56.8236,56.9273,56.6576,56.6576,23100.0
2007-10-15 10:50:00,81.89,82.01,81.52,81.65,50200.0,56.6506,56.7336,56.3947,56.4846,50200.0
2007-10-15 11:00:00,81.63,81.76,81.19,81.36,27700.0,56.4708,56.5607,56.1664,56.284,27700.0
2007-10-15 11:10:00,81.37,81.46,81.21,81.36,23600.0,56.2909,56.3532,56.1802,56.284,23600.0
2007-10-15 11:20:00,81.38,81.43,81.09,81.39,20600.0,56.2978,56.3324,56.0972,56.3047,20600.0
2007-10-15 11:30:00,81.41,81.68,81.31,81.68,18100.0,56.3186,56.5054,56.2494,56.5054,18100.0
2007-10-15 11:40:00,81.69,81.69,81.31,81.31,20200.0,56.5123,56.5123,56.2494,56.2494,20200.0
2007-10-15 11:50:00,81.26,81.62,81.24,81.61,13800.0,56.2148,56.4639,56.201,56.4569,13800.0
2007-10-15 12:00:00,81.61,81.61,81.28,81.44,21500.0,56.4569,56.4569,56.2286,56.3393,21500.0
2007-10-15 12:10:00,81.48,81.93,81.45,81.84,18500.0,56.367,56.6783,56.3462,56.616,18500.0
2007-10-15 12:20:00,81.88,82.1,81.71,81.71,18500.0,56.6437,56.7959,56.5261,56.5261,18500.0
2007-10-15 12:30:00,81.71,81.98,81.62,81.98,17900.0,56.5261,56.7129,56.4639,56.7129,17900.0
2007-10-15 12:40:00,81.96,81.97,81.45,81.55,32300.0,56.6991,56.706,56.3462,56.4154,32300.0
2007-10-15 12:50:00,81.51,81.68,81.4,81.52,23200.0,56.3878,56.5054,56.3117,56.3947,23200.0
2007-10-15 13:00:00,81.53,81.61,81.4,81.46,57400.0,56.4016,56.4569,56.3117,56.3532,57400.0
2007-10-15 13:10:00,81.43,81.52,81.32,81.51,33700.0,56.3324,56.3947,56.2563,56.3878,33700.0
2007-10-15 13:20:00,81.48,82.05,81.47,82.05,65900.0,56.367,56.7613,56.3601,56.7613,65900.0
2007-10-15 13:30:00,82.04,82.04,81.54,81.62,45700.0,56.7544,56.7544,56.4085,56.4639,45700.0
2007-10-15 13:40:00,81.6,81.66,81.5,81.59,63700.0,56.45,56.4915,56.3808,56.4431,63700.0
2007-10-15 13:50:00,81.61,81.73,81.46,81.61,25600.0,56.4569,56.5399,56.3532,56.4569,25600.0
2007-10-15 14:00:00,81.63,81.63,81.02,81.05,45600.0,56.4708,56.4708,56.0488,56.0695,45600.0
2007-10-15 14:10:00,81.04,81.16,80.92,81.1,49800.0,56.0626,56.1456,55.9796,56.1041,49800.0
2007-10-15 14:20:00,81.06,81.27,81.05,81.19,57600.0,56.0764,56.2217,56.0695,56.1664,57600.0
2007-10-15 14:30:00,81.22,81.26,81.1,81.17,40000.0,56.1871,56.2148,56.1041,56.1525,40000.0
2007-10-15 14:40:00,81.17,81.29,81.11,81.15,24400.0,56.1525,56.2356,56.111,56.1387,24400.0
2007-10-15 14:50:00,81.15,81.18,81.0,81.02,38500.0,56.1387,56.1595,56.0349,56.0488,38500.0
2007-10-15 15:00:00,81.02,81.4,80.97,81.05,46600.0,56.0488,56.3117,56.0142,56.0695,46600.0
2007-10-15 15:10:00,81.04,81.21,80.96,81.14,44200.0,56.0626,56.1802,56.0073,56.1318,44200.0
2007-10-15 15:20:00,81.13,81.22,80.76,80.85,56700.0,56.1249,56.1871,55.8689,55.9312,56700.0
2007-10-15 15:30:00,80.89,81.28,80.85,81.26,62000.0,55.9588,56.2286,55.9312,56.2148,62000.0
2007-10-15 15:40:00,81.25,81.57,81.15,81.54,101400.0,56.2079,56.4293,56.1387,56.4085,101400.0
2007-10-15 15:50:00,81.56,81.62,81.2,81.38,90500.0,56.4223,56.4639,56.1733,56.2978,90500.0
2007-10-16 09:30:00,81.21,81.34,80.74,80.79,35300.0,56.1802,56.2701,55.8551,55.8897,35300.0
2007-10-16 09:40:00,80.81,80.82,79.45,79.74,87600.0,55.9035,55.9104,54.9627,55.1633,87600.0
2007-10-16 09:50:00,79.79,80.23,79.45,80.18,64100.0,55.1979,55.5023,54.9627,55.4677,64100.0
2007-10-16 10:00:00,80.17,80.86,80.13,80.79,61900.0,55.4608,55.9381,55.4331,55.8897,61900.0
2007-10-16 10:10:00,80.81,80.94,80.38,80.38,76600.0,55.9035,55.9934,55.606,55.606,76600.0
2007-10-16 10:20:00,80.38,80.65,80.37,80.65,25400.0,55.606,55.7928,55.5991,55.7928,25400.0
2007-10-16 10:30:00,80.66,81.04,80.57,80.8,74600.0,55.7997,56.0626,55.7375,55.8966,74600.0
2007-10-16 10:40:00,80.8,82.09,80.8,81.94,82000.0,55.8966,56.789,55.8966,56.6852,82000.0
2007-10-16 10:50:00,81.92,82.08,81.79,82.06,74600.0,56.6714,56.7821,56.5815,56.7682,74600.0
2007-10-16 11:00:00,81.91,82.06,81.66,81.66,32800.0,56.6645,56.7682,56.4915,56.4915,32800.0
2007-10-16 11:10:00,81.61,81.74,81.43,81.52,19700.0,56.4569,56.5469,56.3324,56.3947,19700.0
2007-10-16 11:20:00,81.52,81.74,81.5,81.66,22200.0,56.3947,56.5469,56.3808,56.4915,22200.0
2007-10-16 11:30:00,81.68,81.79,81.64,81.75,20900.0,56.5054,56.5815,56.4777,56.5538,20900.0
2007-10-16 11:40:00,81.74,81.75,81.16,81.25,13200.0,56.5469,56.5538,56.1456,56.2079,13200.0
2007-10-16 11:50:00,81.29,81.35,80.95,80.96,44200.0,56.2356,56.2771,56.0004,56.0073,44200.0
2007-10-16 12:00:00,80.95,81.06,80.94,81.02,16700.0,56.0004,56.0764,55.9934,56.0488,16700.0
2007-10-16 12:10:00,81.03,81.03,80.61,80.72,48400.0,56.0557,56.0557,55.7651,55.8412,48400.0
2007-10-16 12:20:00,80.67,80.9,80.58,80.85,15300.0,55.8067,55.9658,55.7444,55.9312,15300.0
2007-10-16 12:30:00,80.85,80.89,80.62,80.67,18300.0,55.9312,55.9588,55.7721,55.8067,18300.0
2007-10-16 12:40:00,80.67,80.95,80.62,80.94,19900.0,55.8067,56.0004,55.7721,55.9934,19900.0
2007-10-16 12:50:00,80.95,81.04,80.69,80.77,46100.0,56.0004,56.0626,55.8205,55.8758,46100.0
2007-10-16 13:00:00,80.75,80.79,80.4,80.45,36600.0,55.862,55.8897,55.6199,55.6545,36600.0
2007-10-16 13:10:00,80.46,80.46,80.15,80.41,27300.0,55.6614,55.6614,55.4469,55.6268,27300.0
2007-10-16 13:20:00,80.41,80.6,80.35,80.36,20300.0,55.6268,55.7582,55.5853,55.5922,20300.0
2007-10-16 13:30:00,80.34,80.61,80.25,80.4,22500.0,55.5784,55.7651,55.5161,55.6199,22500.0
2007-10-16 13:40:00,80.4,80.61,80.05,80.22,34000.0,55.6199,55.7651,55.3777,55.4953,34000.0
2007-10-16 13:50:00,80.25,80.35,80.12,80.16,13400.0,55.5161,55.5853,55.4262,55.4538,13400.0
2007-10-16 14:00:00,80.19,80.42,80.08,80.31,15400.0,55.4746,55.6337,55.3985,55.5576,15400.0
2007-10-16 14:10:00,80.28,80.46,80.17,80.25,32500.0,55.5369,55.6614,55.4608,55.5161,32500.0
2007-10-16 14:20:00,80.27,80.27,80.1,80.1,16000.0,55.5299,55.5299,55.4123,55.4123,16000.0
2007-10-16 14:30:00,80.11,80.12,79.88,79.95,28000.0,55.4192,55.4262,55.2601,55.3086,28000.0
2007-10-16 14:40:00,79.94,80.17,79.93,80.1,16300.0,55.3016,55.4608,55.2947,55.4123,16300.0
2007-10-16 14:50:00,80.1,80.27,79.93,79.94,24100.0,55.4123,55.5299,55.2947,55.3016,24100.0
2007-10-16 15:00:00,79.93,80.1,79.66,79.82,24400.0,55.2947,55.4123,55.1079,55.2186,24400.0
2007-10-16 15:10:00,79.82,80.03,79.75,80.01,32300.0,55.2186,55.3639,55.1702,55.3501,32300.0
2007-10-16 15:20:00,79.98,80.17,79.9,80.01,27900.0,55.3293,55.4608,55.274,55.3501,27900.0
2007-10-16 15:30:00,80.01,80.54,80.0,80.33,65200.0,55.3501,55.7167,55.3432,55.5714,65200.0
2007-10-16 15:40:00,80.31,80.44,80.16,80.16,48300.0,55.5576,55.6475,55.4538,55.4538,48300.0
2007-10-16 15:50:00,80.15,80.35,80.11,80.17,67500.0,55.4469,55.5853,55.4192,55.4608,67500.0
2007-10-17 09:30:00,81.4,81.67,80.92,81.09,42000.0,56.3117,56.4984,55.9796,56.0972,42000.0
2007-10-17 09:40:00,81.09,81.31,81.09,81.3,43400.0,56.0972,56.2494,56.0972,56.2425,43400.0
2007-10-17 09:50:00,81.27,81.47,81.14,81.33,52000.0,56.2217,56.3601,56.1318,56.2632,52000.0
2007-10-17 10:00:00,81.33,81.35,81.06,81.24,35700.0,56.2632,56.2771,56.0764,56.201,35700.0
2007-10-17 10:10:00,81.21,81.24,80.72,80.8,30400.0,56.1802,56.201,55.8412,55.8966,30400.0
2007-10-17 10:20:00,80.81,81.0,80.59,80.86,37000.0,55.9035,56.0349,55.7513,55.9381,37000.0
2007-10-17 10:30:00,80.86,81.09,80.6,80.64,22900.0,55.9381,56.0972,55.7582,55.7859,22900.0
2007-10-17 10:40:00,80.64,80.68,80.41,80.44,34200.0,55.7859,55.8136,55.6268,55.6475,34200.0
2007-10-17 10:50:00,80.44,80.59,80.36,80.47,44300.0,55.6475,55.7513,55.5922,55.6683,44300.0
2007-10-17 11:00:00,80.47,80.5,80.17,80.23,40200.0,55.6683,55.689,55.4608,55.5023,40200.0
2007-10-17 11:10:00,80.23,80.55,80.23,80.46,35100.0,55.5023,55.7236,55.5023,55.6614,35100.0
2007-10-17 11:20:00,80.46,80.48,80.2,80.27,20400.0,55.6614,55.6752,55.4815,55.5299,20400.0
2007-10-17 11:30:00,80.29,80.51,80.24,80.24,21400.0,55.5438,55.696,55.5092,55.5092,21400.0
2007-10-17 11:40:00,80.31,80.37,80.21,80.33,13600.0,55.5576,55.5991,55.4884,55.5714,13600.0
2007-10-17 11:50:00,80.35,80.37,80.04,80.12,18800.0,55.5853,55.5991,55.3708,55.4262,18800.0
2007-10-17 12:00:00,80.12,80.38,80.08,80.38,12700.0,55.4262,55.606,55.3985,55.606,12700.0
2007-10-17 12:10:00,80.37,80.38,80.08,80.09,20400.0,55.5991,55.606,55.3985,55.4054,20400.0
2007-10-17 12:20:00,80.08,80.08,79.73,79.77,23600.0,55.3985,55.3985,55.1564,55.184,23600.0
2007-10-17 12:30:00,79.77,79.98,79.56,79.56,25700.0,55.184,55.3293,55.0388,55.0388,25700.0
2007-10-17 12:40:00,79.59,79.9,79.55,79.85,15100.0,55.0595,55.274,55.0318,55.2394,15100.0
2007-10-17 12:50:00,79.82,79.82,79.43,79.48,18900.0,55.2186,55.2186,54.9488,54.9834,18900.0
2007-10-17 13:00:00,79.44,79.48,79.01,79.01,51400.0,54.9557,54.9834,54.6583,54.6583,51400.0
2007-10-17 13:10:00,79.03,79.3,78.66,79.2,31900.0,54.6721,54.8589,54.4162,54.7897,31900.0
2007-10-17 13:20:00,79.19,79.3,79.12,79.23,39100.0,54.7828,54.8589,54.7344,54.8105,39100.0
2007-10-17 13:30:00,79.24,79.56,79.24,79.33,25300.0,54.8174,55.0388,54.8174,54.8797,25300.0
2007-10-17 13:40:00,79.35,79.57,79.26,79.34,32900.0,54.8935,55.0457,54.8312,54.8866,32900.0
2007-10-17 13:50:00,79.38,79.39,79.05,79.26,32900.0,54.9142,54.9212,54.686,54.8312,32900.0
2007-10-17 14:00:00,79.26,79.6,79.0,79.6,40400.0,54.8312,55.0664,54.6514,55.0664,40400.0
2007-10-17 14:10:00,79.59,79.63,79.24,79.36,30700.0,55.0595,55.0872,54.8174,54.9004,30700.0
2007-10-17 14:20:00,79.45,79.52,79.13,79.43,33600.0,54.9627,55.0111,54.7413,54.9488,33600.0
2007-10-17 14:30:00,79.46,79.5,79.16,79.32,34300.0,54.9696,54.9973,54.762,54.8727,34300.0
2007-10-17 14:40:00,79.35,79.57,79.23,79.36,41800.0,54.8935,55.0457,54.8105,54.9004,41800.0
2007-10-17 14:50:00,79.39,79.57,79.17,79.49,32400.0,54.9212,55.0457,54.769,54.9903,32400.0
2007-10-17 15:00:00,79.52,79.93,79.43,79.93,60600.0,55.0111,55.2947,54.9488,55.2947,60600.0
2007-10-17 15:10:00,79.87,79.94,79.5,79.7,41500.0,55.2532,55.3016,54.9973,55.1356,41500.0
2007-10-17 15:20:00,79.68,79.86,79.48,79.66,50800.0,55.1218,55.2463,54.9834,55.1079,50800.0
2007-10-17 15:30:00,79.68,79.8,79.38,79.38,41900.0,55.1218,55.2048,54.9142,54.9142,41900.0
2007-10-17 15:40:00,79.4,79.83,79.4,79.7,48200.0,54.9281,55.2255,54.9281,55.1356,48200.0
2007-10-17 15:50:00,79.7,79.72,79.57,79.59,64200.0,55.1356,55.1495,55.0457,55.0595,64200.0
2007-10-18 09:30:00,79.53,79.59,78.42,78.85,69500.0,55.018,55.0595,54.2501,54.5476,69500.0
2007-10-18 09:40:00,78.9,79.4,78.77,78.95,59300.0,54.5822,54.9281,54.4923,54.6168,59300.0
2007-10-18 09:50:00,78.96,79.1,78.65,78.93,65700.0,54.6237,54.7205,54.4092,54.6029,65700.0
2007-10-18 10:00:00,78.93,79.12,78.72,78.87,86200.0,54.6029,54.7344,54.4577,54.5614,86200.0
2007-10-18 10:10:00,78.87,79.18,78.7,79.04,44100.0,54.5614,54.7759,54.4438,54.679,44100.0
2007-10-18 10:20:00,79.04,79.19,78.99,79.13,36400.0,54.679,54.7828,54.6444,54.7413,36400.0
2007-10-18 10:30:00,79.12,79.42,78.88,79.29,78700.0,54.7344,54.9419,54.5683,54.852,78700.0
2007-10-18 10:40:00,79.29,79.44,79.03,79.03,32300.0,54.852,54.9557,54.6721,54.6721,32300.0
2007-10-18 10:50:00,79.06,79.08,78.79,78.83,43400.0,54.6929,54.7067,54.5061,54.5338,43400.0
2007-10-18 11:00:00,78.83,78.96,78.71,78.77,25000.0,54.5338,54.6237,54.4507,54.4923,25000.0
2007-10-18 11:10:00,78.76,78.89,78.66,78.7,29800.0,54.4853,54.5753,54.4162,54.4438,29800.0
2007-10-18 11:20:00,78.7,78.9,78.57,78.57,19000.0,54.4438,54.5822,54.3539,54.3539,19000.0
2007-10-18 11:30:00,78.55,78.97,78.54,78.97,16200.0,54.3401,54.6306,54.3331,54.6306,16200.0
2007-10-18 11:40:00,78.98,79.12,78.81,79.08,27000.0,54.6375,54.7344,54.5199,54.7067,27000.0
2007-10-18 11:50:00,79.08,79.18,79.02,79.02,18600.0,54.7067,54.7759,54.6652,54.6652,18600.0
2007-10-18 12:00:00,78.97,79.14,78.87,79.0,21800.0,54.6306,54.7482,54.5614,54.6514,21800.0
2007-10-18 12:10:00,79.0,79.04,78.85,78.9,18000.0,54.6514,54.679,54.5476,54.5822,18000.0
2007-10-18 12:20:00,78.9,79.06,78.85,78.89,10200.0,54.5822,54.6929,54.5476,54.5753,10200.0
2007-10-18 12:30:00,78.89,78.98,78.87,78.88,6500.0,54.5753,54.6375,54.5614,54.5683,6500.0
2007-10-18 12:40:00,78.93,79.08,78.88,78.96,16000.0,54.6029,54.7067,54.5683,54.6237,16000.0
2007-10-18 12:50:00,78.95,78.99,78.8,78.85,19600.0,54.6168,54.6444,54.513,54.5476,19600.0
2007-10-18 13:00:00,78.85,78.86,78.67,78.71,8500.0,54.5476,54.5545,54.4231,54.4507,8500.0
2007-10-18 13:10:00,78.73,78.88,78.63,78.79,16500.0,54.4646,54.5683,54.3954,54.5061,16500.0
2007-10-18 13:20:00,78.81,78.81,78.64,78.65,7300.0,54.5199,54.5199,54.4023,54.4092,7300.0
2007-10-18 13:30:00,78.66,78.96,78.66,78.89,17300.0,54.4162,54.6237,54.4162,54.5753,17300.0
2007-10-18 13:40:00,78.89,78.95,78.8,78.92,10300.0,54.5753,54.6168,54.513,54.596,10300.0
2007-10-18 13:50:00,78.87,79.2,78.87,79.08,22800.0,54.5614,54.7897,54.5614,54.7067,22800.0
2007-10-18 14:00:00,79.09,79.17,78.95,79.06,20500.0,54.7136,54.769,54.6168,54.6929,20500.0
2007-10-18 14:10:00,79.07,79.12,78.97,79.01,20200.0,54.6998,54.7344,54.6306,54.6583,20200.0
2007-10-18 14:20:00,79.01,79.03,78.97,78.99,15200.0,54.6583,54.6721,54.6306,54.6444,15200.0
2007-10-18 14:30:00,78.99,79.03,78.88,78.9,19200.0,54.6444,54.6721,54.5683,54.5822,19200.0
2007-10-18 14:40:00,78.92,79.11,78.72,78.8,23100.0,54.596,54.7275,54.4577,54.513,23100.0
2007-10-18 14:50:00,78.8,78.93,78.72,78.8,9400.0,54.513,54.6029,54.4577,54.513,9400.0
2007-10-18 15:00:00,78.85,79.19,78.85,78.95,23100.0,54.5476,54.7828,54.5476,54.6168,23100.0
2007-10-18 15:10:00,78.96,79.15,78.9,79.05,97600.0,54.6237,54.7551,54.5822,54.686,97600.0
2007-10-18 15:20:00,79.02,79.11,78.93,79.11,32700.0,54.6652,54.7275,54.6029,54.7275,32700.0
2007-10-18 15:30:00,79.11,79.24,79.06,79.09,36100.0,54.7275,54.8174,54.6929,54.7136,36100.0
2007-10-18 15:40:00,79.08,79.37,79.08,79.27,42000.0,54.7067,54.9073,54.7067,54.8381,42000.0
2007-10-18 15:50:00,79.29,79.41,79.07,79.1,42800.0,54.852,54.935,54.6998,54.7205,42800.0
2007-10-19 09:30:00,78.83,78.96,78.55,78.59,112000.0,54.5338,54.6237,54.3401,54.3677,112000.0
2007-10-19 09:40:00,78.58,78.75,78.4,78.71,34500.0,54.3608,54.4784,54.2363,54.4507,34500.0
2007-10-19 09:50:00,78.69,79.17,78.55,78.86,44100.0,54.4369,54.769,54.3401,54.5545,44100.0
2007-10-19 10:00:00,78.9,79.2,78.4,78.65,28100.0,54.5822,54.7897,54.2363,54.4092,28100.0
2007-10-19 10:10:00,78.69,78.71,78.28,78.32,59800.0,54.4369,54.4507,54.1533,54.1809,59800.0
2007-10-19 10:20:00,78.3,78.46,78.27,78.39,25000.0,54.1671,54.2778,54.1464,54.2294,25000.0
2007-10-19 10:30:00,78.37,78.52,78.3,78.5,26900.0,54.2155,54.3193,54.1671,54.3055,26900.0
2007-10-19 10:40:00,78.48,78.52,78.25,78.37,36400.0,54.2916,54.3193,54.1325,54.2155,36400.0
2007-10-19 10:50:00,78.38,78.52,78.22,78.22,49300.0,54.2225,54.3193,54.1118,54.1118,49300.0
2007-10-19 11:00:00,78.21,78.66,78.21,78.52,26800.0,54.1048,54.4162,54.1048,54.3193,26800.0
2007-10-19 11:10:00,78.51,78.54,78.38,78.53,15800.0,54.3124,54.3331,54.2225,54.3262,15800.0
2007-10-19 11:20:00,78.51,78.55,78.33,78.55,35100.0,54.3124,54.3401,54.1879,54.3401,35100.0
2007-10-19 11:30:00,78.56,78.56,78.2,78.26,22700.0,54.347,54.347,54.0979,54.1394,22700.0
2007-10-19 11:40:00,78.23,78.34,77.86,78.15,77500.0,54.1187,54.1948,53.8627,54.0633,77500.0
2007-10-19 11:50:00,78.12,78.2,77.75,78.08,56800.0,54.0426,54.0979,53.7866,54.0149,56800.0
2007-10-19 12:00:00,78.07,78.16,77.9,78.09,65800.0,54.008,54.0703,53.8904,54.0218,65800.0
2007-10-19 12:10:00,78.13,78.18,77.97,78.11,12300.0,54.0495,54.0841,53.9388,54.0357,12300.0
2007-10-19 12:20:00,78.13,78.14,77.81,77.85,20200.0,54.0495,54.0564,53.8281,53.8558,20200.0
2007-10-19 12:30:00,77.85,78.11,77.84,78.1,14200.0,53.8558,54.0357,53.8489,54.0288,14200.0
2007-10-19 12:40:00,78.08,78.15,77.92,78.03,12100.0,54.0149,54.0633,53.9042,53.9803,12100.0
2007-10-19 12:50:00,77.98,78.03,77.93,77.99,6500.0,53.9457,53.9803,53.9111,53.9527,6500.0
2007-10-19 13:00:00,78.0,78.0,77.85,77.9,21400.0,53.9596,53.9596,53.8558,53.8904,21400.0
2007-10-19 13:10:00,77.9,77.97,77.86,77.88,22500.0,53.8904,53.9388,53.8627,53.8766,22500.0
2007-10-19 13:20:00,77.89,77.94,77.78,77.85,39400.0,53.8835,53.9181,53.8074,53.8558,39400.0
2007-10-19 13:30:00,77.88,77.92,77.76,77.77,29500.0,53.8766,53.9042,53.7935,53.8005,29500.0
2007-10-19 13:40:00,77.79,77.95,77.76,77.82,22200.0,53.8143,53.925,53.7935,53.8351,22200.0
2007-10-19 13:50:00,77.82,77.85,77.75,77.83,17500.0,53.8351,53.8558,53.7866,53.842,17500.0
2007-10-19 14:00:00,77.8,77.8,77.52,77.55,56000.0,53.8212,53.8212,53.6275,53.6483,56000.0
2007-10-19 14:10:00,77.53,77.57,77.15,77.15,85100.0,53.6344,53.6621,53.3716,53.3716,85100.0
2007-10-19 14:20:00,77.15,77.15,76.73,76.81,97100.0,53.3716,53.3716,53.081,53.1363,97100.0
2007-10-19 14:30:00,76.83,76.91,76.67,76.9,38500.0,53.1502,53.2055,53.0395,53.1986,38500.0
2007-10-19 14:40:00,76.9,77.03,76.54,76.85,51700.0,53.1986,53.2885,52.9496,53.164,51700.0
2007-10-19 14:50:00,76.85,76.88,76.64,76.75,118600.0,53.164,53.1848,53.0187,53.0948,118600.0
2007-10-19 15:00:00,76.77,76.83,76.65,76.79,38700.0,53.1087,53.1502,53.0257,53.1225,38700.0
2007-10-19 15:10:00,76.8,76.94,76.62,76.65,83400.0,53.1294,53.2263,53.0049,53.0257,83400.0
2007-10-19 15:20:00,76.65,76.93,76.5,76.76,91700.0,53.0257,53.2194,52.9219,53.1018,91700.0
2007-10-19 15:30:00,76.72,76.87,76.44,76.8,72800.0,53.0741,53.1779,52.8804,53.1294,72800.0
2007-10-19 15:40:00,76.8,76.87,76.07,76.18,158800.0,53.1294,53.1779,52.6244,52.7005,158800.0
2007-10-19 15:50:00,76.17,76.56,76.06,76.31,146900.0,52.6936,52.9634,52.6175,52.7904,146900.0
2007-10-22 09:30:00,76.0,76.0,75.2,75.99,103700.0,52.576,52.576,52.0226,52.5691,103700.0
2007-10-22 09:40:00,76.02,78.37,75.79,78.32,290500.0,52.5898,54.2155,52.4307,54.1809,290500.0
2007-10-22 09:50:00,78.32,78.52,77.36,77.92,213300.0,54.1809,54.3193,53.5168,53.9042,213300.0
2007-10-22 10:00:00,77.94,78.07,77.68,77.9,109700.0,53.9181,54.008,53.7382,53.8904,109700.0
2007-10-22 10:10:00,77.9,78.5,77.76,78.08,95600.0,53.8904,54.3055,53.7935,54.0149,95600.0
2007-10-22 10:20:00,78.1,78.1,77.52,77.65,66500.0,54.0288,54.0288,53.6275,53.7174,66500.0
2007-10-22 10:30:00,77.7,77.75,77.35,77.37,38600.0,53.752,53.7866,53.5099,53.5237,38600.0
2007-10-22 10:40:00,77.38,77.77,77.25,77.56,58700.0,53.5307,53.8005,53.4407,53.6552,58700.0
2007-10-22 10:50:00,77.54,77.64,77.3,77.42,50300.0,53.6413,53.7105,53.4753,53.5583,50300.0
2007-10-22 11:00:00,77.4,77.8,77.4,77.72,49800.0,53.5445,53.8212,53.5445,53.7659,49800.0
2007-10-22 11:10:00,77.72,77.96,77.65,77.89,48900.0,53.7659,53.9319,53.7174,53.8835,48900.0
2007-10-22 11:20:00,77.88,78.32,77.86,78.12,119100.0,53.8766,54.1809,53.8627,54.0426,119100.0
2007-10-22 11:30:00,78.11,78.41,78.08,78.28,59900.0,54.0357,54.2432,54.0149,54.1533,59900.0
2007-10-22 11:40:00,78.37,78.44,77.93,77.97,103100.0,54.2155,54.264,53.9111,53.9388,103100.0
2007-10-22 11:50:00,77.95,78.05,77.82,78.0,40100.0,53.925,53.9942,53.8351,53.9596,40100.0
2007-10-22 12:00:00,78.0,78.1,77.81,78.0,49600.0,53.9596,54.0288,53.8281,53.9596,49600.0
2007-10-22 12:10:00,78.0,78.09,77.93,77.95,35100.0,53.9596,54.0218,53.9111,53.925,35100.0
2007-10-22 12:20:00,77.95,78.29,77.95,78.18,28500.0,53.925,54.1602,53.925,54.0841,28500.0
2007-10-22 12:30:00,78.18,78.26,78.04,78.04,19100.0,54.0841,54.1394,53.9872,53.9872,19100.0
2007-10-22 12:40:00,78.05,78.28,77.99,78.09,32800.0,53.9942,54.1533,53.9527,54.0218,32800.0
2007-10-22 12:50:00,78.08,78.43,78.08,78.32,25000.0,54.0149,54.257,54.0149,54.1809,25000.0
2007-10-22 13:00:00,78.31,78.4,78.07,78.17,34800.0,54.174,54.2363,54.008,54.0772,34800.0
2007-10-22 13:10:00,78.2,78.38,78.0,78.12,40900.0,54.0979,54.2225,53.9596,54.0426,40900.0
2007-10-22 13:20:00,78.12,78.19,78.0,78.12,20900.0,54.0426,54.091,53.9596,54.0426,20900.0
2007-10-22 13:30:00,78.08,78.19,78.05,78.11,26300.0,54.0149,54.091,53.9942,54.0357,26300.0
2007-10-22 13:40:00,78.16,78.23,78.04,78.06,30100.0,54.0703,54.1187,53.9872,54.0011,30100.0
2007-10-22 13:50:00,78.08,78.16,77.79,77.79,34000.0,54.0149,54.0703,53.8143,53.8143,34000.0
2007-10-22 14:00:00,77.78,78.08,77.71,78.01,22700.0,53.8074,54.0149,53.759,53.9665,22700.0
2007-10-22 14:10:00,78.01,78.2,77.92,78.2,28100.0,53.9665,54.0979,53.9042,54.0979,28100.0
2007-10-22 14:20:00,78.14,78.2,77.9,77.9,13100.0,54.0564,54.0979,53.8904,53.8904,13100.0
2007-10-22 14:30:00,77.89,78.11,77.58,77.62,43300.0,53.8835,54.0357,53.669,53.6967,43300.0
2007-10-22 14:40:00,77.61,77.99,77.61,77.91,23200.0,53.6898,53.9527,53.6898,53.8973,23200.0
2007-10-22 14:50:00,77.89,77.9,77.57,77.57,22000.0,53.8835,53.8904,53.6621,53.6621,22000.0
2007-10-22 15:00:00,77.57,77.63,77.27,77.56,36500.0,53.6621,53.7036,53.4546,53.6552,36500.0
2007-10-22 15:10:00,77.58,77.79,77.41,77.53,38400.0,53.669,53.8143,53.5514,53.6344,38400.0
2007-10-22 15:20:00,77.53,77.73,77.41,77.63,34400.0,53.6344,53.7728,53.5514,53.7036,34400.0
2007-10-22 15:30:00,77.62,77.85,77.61,77.74,49700.0,53.6967,53.8558,53.6898,53.7797,49700.0
2007-10-22 15:40:00,77.73,78.15,77.71,78.15,63900.0,53.7728,54.0633,53.759,54.0633,63900.0
2007-10-22 15:50:00,78.1,78.31,77.97,78.0,86000.0,54.0288,54.174,53.9388,53.9596,86000.0
2007-10-23 09:30:00,77.99,77.99,77.21,77.5,60100.0,53.9527,53.9527,53.4131,53.6137,60100.0
2007-10-23 09:40:00,77.48,77.6,76.77,76.82,44100.0,53.5998,53.6829,53.1087,53.1433,44100.0
2007-10-23 09:50:00,76.77,77.3,76.73,76.76,27200.0,53.1087,53.4753,53.081,53.1018,27200.0
2007-10-23 10:00:00,76.76,76.98,76.66,76.91,50200.0,53.1018,53.2539,53.0326,53.2055,50200.0
2007-10-23 10:10:00,76.9,76.9,76.65,76.69,29700.0,53.1986,53.1986,53.0257,53.0533,29700.0
2007-10-23 10:20:00,76.66,76.75,76.41,76.52,46800.0,53.0326,53.0948,52.8596,52.9357,46800.0
2007-10-23 10:30:00,76.54,76.92,76.47,76.8,40100.0,52.9496,53.2124,52.9011,53.1294,40100.0
2007-10-23 10:40:00,76.76,76.94,76.51,76.74,29300.0,53.1018,53.2263,52.9288,53.0879,29300.0
2007-10-23 10:50:00,76.74,76.82,76.46,76.46,16300.0,53.0879,53.1433,52.8942,52.8942,16300.0
2007-10-23 11:00:00,76.48,76.5,75.98,75.98,33400.0,52.9081,52.9219,52.5622,52.5622,33400.0
2007-10-23 11:10:00,75.99,76.11,75.8,76.08,30000.0,52.5691,52.6521,52.4376,52.6313,30000.0
2007-10-23 11:20:00,76.1,76.2,75.95,76.11,32300.0,52.6452,52.7144,52.5414,52.6521,32300.0
2007-10-23 11:30:00,76.06,76.42,75.96,76.31,27900.0,52.6175,52.8665,52.5483,52.7904,27900.0
2007-10-23 11:40:00,76.31,76.48,76.16,76.22,15500.0,52.7904,52.9081,52.6867,52.7282,15500.0
2007-10-23 11:50:00,76.2,76.55,76.2,76.43,23900.0,52.7144,52.9565,52.7144,52.8735,23900.0
2007-10-23 12:00:00,76.46,76.55,76.45,76.5,15700.0,52.8942,52.9565,52.8873,52.9219,15700.0
2007-10-23 12:10:00,76.5,76.63,76.41,76.42,29100.0,52.9219,53.0118,52.8596,52.8665,29100.0
2007-10-23 12:20:00,76.39,76.5,76.38,76.42,10700.0,52.8458,52.9219,52.8389,52.8665,10700.0
2007-10-23 12:30:00,76.46,76.49,76.27,76.37,15100.0,52.8942,52.915,52.7628,52.832,15100.0
2007-10-23 12:40:00,76.39,76.56,76.35,76.43,20300.0,52.8458,52.9634,52.8181,52.8735,20300.0
2007-10-23 12:50:00,76.47,76.54,76.32,76.37,11500.0,52.9011,52.9496,52.7974,52.832,11500.0
2007-10-23 13:00:00,76.35,76.41,76.23,76.38,17900.0,52.8181,52.8596,52.7351,52.8389,17900.0
2007-10-23 13:10:00,76.38,76.67,76.3,76.58,18600.0,52.8389,53.0395,52.7835,52.9772,18600.0
2007-10-23 13:20:00,76.6,76.8,76.43,76.44,22100.0,52.9911,53.1294,52.8735,52.8804,22100.0
2007-10-23 13:30:00,76.42,76.57,76.21,76.42,72600.0,52.8665,52.9703,52.7213,52.8665,72600.0
2007-10-23 13:40:00,76.42,76.45,76.06,76.17,67700.0,52.8665,52.8873,52.6175,52.6936,67700.0
2007-10-23 13:50:00,76.13,76.38,76.01,76.29,26700.0,52.6659,52.8389,52.5829,52.7766,26700.0
2007-10-23 14:00:00,76.29,76.45,76.03,76.15,52700.0,52.7766,52.8873,52.5967,52.6798,52700.0
2007-10-23 14:10:00,76.23,76.42,76.08,76.41,54400.0,52.7351,52.8665,52.6313,52.8596,54400.0
2007-10-23 14:20:00,76.41,76.64,76.15,76.24,39000.0,52.8596,53.0187,52.6798,52.742,39000.0
2007-10-23 14:30:00,76.24,76.58,76.24,76.47,22000.0,52.742,52.9772,52.742,52.9011,22000.0
2007-10-23 14:40:00,76.44,76.53,76.25,76.38,23400.0,52.8804,52.9426,52.7489,52.8389,23400.0
2007-10-23 14:50:00,76.34,76.51,76.3,76.33,75900.0,52.8112,52.9288,52.7835,52.8043,75900.0
2007-10-23 15:00:00,76.33,76.55,76.26,76.28,48100.0,52.8043,52.9565,52.7559,52.7697,48100.0
2007-10-23 15:10:00,76.29,76.53,76.17,76.5,56800.0,52.7766,52.9426,52.6936,52.9219,56800.0
2007-10-23 15:20:00,76.48,76.93,76.48,76.88,75700.0,52.9081,53.2194,52.9081,53.1848,75700.0
2007-10-23 15:30:00,76.88,77.2,76.88,77.06,63500.0,53.1848,53.4061,53.1848,53.3093,63500.0
2007-10-23 15:40:00,77.06,77.32,77.0,77.26,64900.0,53.3093,53.4892,53.2678,53.4476,64900.0
2007-10-23 15:50:00,77.32,77.4,76.93,77.05,57400.0,53.4892,53.5445,53.2194,53.3024,57400.0
2007-10-24 09:30:00,76.8,77.34,76.72,77.01,26700.0,53.1294,53.503,53.0741,53.2747,26700.0
2007-10-24 09:40:00,77.07,77.95,77.01,77.62,147600.0,53.3162,53.925,53.2747,53.6967,147600.0
2007-10-24 09:50:00,77.58,77.81,77.26,77.28,56800.0,53.669,53.8281,53.4476,53.4615,56800.0
2007-10-24 10:00:00,77.3,77.59,77.01,77.39,56100.0,53.4753,53.6759,53.2747,53.5376,56100.0
2007-10-24 10:10:00,77.38,77.41,76.85,76.89,77000.0,53.5307,53.5514,53.164,53.1917,77000.0
2007-10-24 10:20:00,76.89,77.31,76.61,77.27,51900.0,53.1917,53.4822,52.998,53.4546,51900.0
2007-10-24 10:30:00,77.26,77.26,76.64,76.7,33500.0,53.4476,53.4476,53.0187,53.0602,33500.0
2007-10-24 10:40:00,76.62,76.68,76.23,76.32,30100.0,53.0049,53.0464,52.7351,52.7974,30100.0
2007-10-24 10:50:00,76.33,76.41,75.98,76.12,25300.0,52.8043,52.8596,52.5622,52.659,25300.0
2007-10-24 11:00:00,76.15,76.55,76.1,76.32,25200.0,52.6798,52.9565,52.6452,52.7974,25200.0
2007-10-24 11:10:00,76.24,76.42,75.79,75.94,50100.0,52.742,52.8665,52.4307,52.5345,50100.0
2007-10-24 11:20:00,75.94,76.35,75.9,76.2,53400.0,52.5345,52.8181,52.5068,52.7144,53400.0
2007-10-24 11:30:00,76.2,76.54,76.0,76.51,40400.0,52.7144,52.9496,52.576,52.9288,40400.0
2007-10-24 11:40:00,76.52,76.55,76.14,76.27,24100.0,52.9357,52.9565,52.6728,52.7628,24100.0
2007-10-24 11:50:00,76.22,76.72,76.11,76.51,45500.0,52.7282,53.0741,52.6521,52.9288,45500.0
2007-10-24 12:00:00,76.47,76.86,76.38,76.85,23800.0,52.9011,53.1709,52.8389,53.164,23800.0
2007-10-24 12:10:00,76.87,76.87,76.47,76.5,22000.0,53.1779,53.1779,52.9011,52.9219,22000.0
2007-10-24 12:20:00,76.49,76.78,76.34,76.71,24200.0,52.915,53.1156,52.8112,53.0672,24200.0
2007-10-24 12:30:00,76.75,76.8,76.36,76.4,18200.0,53.0948,53.1294,52.825,52.8527,18200.0
2007-10-24 12:40:00,76.43,76.67,76.31,76.52,20900.0,52.8735,53.0395,52.7904,52.9357,20900.0
2007-10-24 12:50:00,76.55,76.56,76.17,76.35,10800.0,52.9565,52.9634,52.6936,52.8181,10800.0
2007-10-24 13:00:00,76.35,76.39,76.08,76.31,21600.0,52.8181,52.8458,52.6313,52.7904,21600.0
2007-10-24 13:10:00,76.28,76.35,75.91,75.95,52400.0,52.7697,52.8181,52.5137,52.5414,52400.0
2007-10-24 13:20:00,75.98,75.98,75.64,75.87,57100.0,52.5622,52.5622,52.327,52.4861,57100.0
2007-10-24 13:30:00,75.84,75.88,75.43,75.44,29000.0,52.4653,52.493,52.1817,52.1886,29000.0
2007-10-24 13:40:00,75.41,75.75,75.31,75.7,36700.0,52.1678,52.403,52.0987,52.3685,36700.0
2007-10-24 13:50:00,75.66,75.83,75.61,75.81,13900.0,52.3408,52.4584,52.3062,52.4446,13900.0
2007-10-24 14:00:00,75.81,75.81,75.29,75.44,22200.0,52.4446,52.4446,52.0848,52.1886,22200.0
2007-10-24 14:10:00,75.46,75.69,75.31,75.68,24000.0,52.2024,52.3615,52.0987,52.3546,24000.0
2007-10-24 14:20:00,75.74,76.17,75.69,76.05,65300.0,52.3961,52.6936,52.3615,52.6106,65300.0
2007-10-24 14:30:00,76.04,76.39,76.0,76.25,44100.0,52.6037,52.8458,52.576,52.7489,44100.0
2007-10-24 14:40:00,76.21,76.31,75.84,75.95,39800.0,52.7213,52.7904,52.4653,52.5414,39800.0
2007-10-24 14:50:00,76.0,76.35,75.85,76.35,49300.0,52.576,52.8181,52.4722,52.8181,49300.0
2007-10-24 15:00:00,76.36,76.72,76.34,76.71,58100.0,52.825,53.0741,52.8112,53.0672,58100.0
2007-10-24 15:10:00,76.73,77.09,76.48,76.81,97300.0,53.081,53.33,52.9081,53.1363,97300.0
2007-10-24 15:20:00,76.85,76.99,76.7,76.99,65300.0,53.164,53.2609,53.0602,53.2609,65300.0
2007-10-24 15:30:00,76.99,77.24,76.39,76.47,68000.0,53.2609,53.4338,52.8458,52.9011,68000.0
2007-10-24 15:40:00,76.46,76.68,76.37,76.61,55700.0,52.8942,53.0464,52.832,52.998,55700.0
2007-10-24 15:50:00,76.58,77.0,76.51,76.85,49300.0,52.9772,53.2678,52.9288,53.164,49300.0
2007-10-25 09:30:00,77.22,77.38,76.43,76.45,17900.0,53.42,53.5307,52.8735,52.8873,17900.0
2007-10-25 09:40:00,76.49,77.0,76.46,77.0,34900.0,52.915,53.2678,52.8942,53.2678,34900.0
2007-10-25 09:50:00,77.0,77.57,76.91,77.05,83700.0,53.2678,53.6621,53.2055,53.3024,83700.0
2007-10-25 10:00:00,77.05,77.95,76.85,77.95,60300.0,53.3024,53.925,53.164,53.925,60300.0
2007-10-25 10:10:00,77.95,78.86,77.93,78.81,112200.0,53.925,54.5545,53.9111,54.5199,112200.0
2007-10-25 10:20:00,78.82,78.82,77.98,78.43,118100.0,54.5268,54.5268,53.9457,54.257,118100.0
2007-10-25 10:30:00,78.48,78.84,78.47,78.71,88800.0,54.2916,54.5407,54.2847,54.4507,88800.0
2007-10-25 10:40:00,78.72,78.72,78.48,78.57,47000.0,54.4577,54.4577,54.2916,54.3539,47000.0
2007-10-25 10:50:00,78.59,78.65,78.54,78.62,30000.0,54.3677,54.4092,54.3331,54.3885,30000.0
2007-10-25 11:00:00,78.65,78.66,78.32,78.45,27800.0,54.4092,54.4162,54.1809,54.2709,27800.0
2007-10-25 11:10:00,78.43,78.49,78.23,78.34,22800.0,54.257,54.2985,54.1187,54.1948,22800.0
2007-10-25 11:20:00,78.34,78.49,78.19,78.33,18700.0,54.1948,54.2985,54.091,54.1879,18700.0
2007-10-25 11:30:00,78.32,78.66,78.32,78.52,20700.0,54.1809,54.4162,54.1809,54.3193,20700.0
2007-10-25 11:40:00,78.52,78.53,78.35,78.45,14900.0,54.3193,54.3262,54.2017,54.2709,14900.0
2007-10-25 11:50:00,78.41,78.44,77.95,77.98,31700.0,54.2432,54.264,53.925,53.9457,31700.0
2007-10-25 12:00:00,77.95,78.15,77.87,78.02,30600.0,53.925,54.0633,53.8696,53.9734,30600.0
2007-10-25 12:10:00,78.05,78.05,77.69,78.04,23700.0,53.9942,53.9942,53.7451,53.9872,23700.0
2007-10-25 12:20:00,78.03,78.31,77.8,78.29,26600.0,53.9803,54.174,53.8212,54.1602,26600.0
2007-10-25 12:30:00,78.27,78.28,78.07,78.16,28100.0,54.1464,54.1533,54.008,54.0703,28100.0
2007-10-25 12:40:00,78.16,78.36,77.8,77.82,21500.0,54.0703,54.2086,53.8212,53.8351,21500.0
2007-10-25 12:50:00,77.8,77.99,77.8,77.82,17100.0,53.8212,53.9527,53.8212,53.8351,17100.0
2007-10-25 13:00:00,77.82,77.98,77.46,77.56,30600.0,53.8351,53.9457,53.586,53.6552,30600.0
2007-10-25 13:10:00,77.51,77.77,77.29,77.4,32500.0,53.6206,53.8005,53.4684,53.5445,32500.0
2007-10-25 13:20:00,77.4,77.65,77.12,77.26,76100.0,53.5445,53.7174,53.3508,53.4476,76100.0
2007-10-25 13:30:00,77.19,77.51,77.13,77.21,25900.0,53.3992,53.6206,53.3577,53.4131,25900.0
2007-10-25 13:40:00,77.23,77.44,77.16,77.33,23200.0,53.4269,53.5722,53.3785,53.4961,23200.0
2007-10-25 13:50:00,77.3,77.35,77.11,77.2,19800.0,53.4753,53.5099,53.3439,53.4061,19800.0
2007-10-25 14:00:00,77.19,77.2,76.81,76.85,45000.0,53.3992,53.4061,53.1363,53.164,45000.0
2007-10-25 14:10:00,76.87,77.44,76.87,77.39,39900.0,53.1779,53.5722,53.1779,53.5376,39900.0
2007-10-25 14:20:00,77.39,77.66,77.36,77.62,49800.0,53.5376,53.7244,53.5168,53.6967,49800.0
2007-10-25 14:30:00,77.58,77.67,77.22,77.48,56100.0,53.669,53.7313,53.42,53.5998,56100.0
2007-10-25 14:40:00,77.45,77.59,77.33,77.43,33300.0,53.5791,53.6759,53.4961,53.5653,33300.0
2007-10-25 14:50:00,77.5,77.9,77.35,77.81,42100.0,53.6137,53.8904,53.5099,53.8281,42100.0
2007-10-25 15:00:00,77.77,77.91,77.43,77.54,51100.0,53.8005,53.8973,53.5653,53.6413,51100.0
2007-10-25 15:10:00,77.58,77.86,77.54,77.86,17500.0,53.669,53.8627,53.6413,53.8627,17500.0
2007-10-25 15:20:00,77.87,77.93,77.65,77.81,33900.0,53.8696,53.9111,53.7174,53.8281,33900.0
2007-10-25 15:30:00,77.81,77.92,77.64,77.9,41200.0,53.8281,53.9042,53.7105,53.8904,41200.0
2007-10-25 15:40:00,77.93,78.39,77.89,78.12,80000.0,53.9111,54.2294,53.8835,54.0426,80000.0
2007-10-25 15:50:00,78.15,78.37,77.96,78.05,79800.0,54.0633,54.2155,53.9319,53.9942,79800.0
2007-10-26 09:30:00,78.59,78.79,78.4,78.6,29900.0,54.3677,54.5061,54.2363,54.3746,29900.0
2007-10-26 09:40:00,78.58,78.88,77.78,78.88,57300.0,54.3608,54.5683,53.8074,54.5683,57300.0
2007-10-26 09:50:00,78.88,79.04,78.57,78.88,87500.0,54.5683,54.679,54.3539,54.5683,87500.0
2007-10-26 10:00:00,78.88,78.92,78.31,78.83,44100.0,54.5683,54.596,54.174,54.5338,44100.0
2007-10-26 10:10:00,78.83,78.95,78.58,78.67,30300.0,54.5338,54.6168,54.3608,54.4231,30300.0
2007-10-26 10:20:00,78.66,78.85,78.43,78.6,24900.0,54.4162,54.5476,54.257,54.3746,24900.0
2007-10-26 10:30:00,78.57,78.8,78.44,78.63,15000.0,54.3539,54.513,54.264,54.3954,15000.0
2007-10-26 10:40:00,78.61,78.68,78.32,78.51,16600.0,54.3816,54.43,54.1809,54.3124,16600.0
2007-10-26 10:50:00,78.46,78.54,78.27,78.46,13300.0,54.2778,54.3331,54.1464,54.2778,13300.0
2007-10-26 11:00:00,78.46,78.55,78.27,78.28,17700.0,54.2778,54.3401,54.1464,54.1533,17700.0
2007-10-26 11:10:00,78.27,78.62,78.22,78.43,30900.0,54.1464,54.3885,54.1118,54.257,30900.0
2007-10-26 11:20:00,78.43,78.53,78.25,78.47,21700.0,54.257,54.3262,54.1325,54.2847,21700.0
2007-10-26 11:30:00,78.42,78.52,78.15,78.16,10000.0,54.2501,54.3193,54.0633,54.0703,10000.0
2007-10-26 11:40:00,78.17,78.37,78.1,78.31,10800.0,54.0772,54.2155,54.0288,54.174,10800.0
2007-10-26 11:50:00,78.3,78.41,78.24,78.32,18800.0,54.1671,54.2432,54.1256,54.1809,18800.0
2007-10-26 12:00:00,78.3,78.34,78.14,78.17,21900.0,54.1671,54.1948,54.0564,54.0772,21900.0
2007-10-26 12:10:00,78.19,78.34,78.18,78.2,13900.0,54.091,54.1948,54.0841,54.0979,13900.0
2007-10-26 12:20:00,78.19,78.29,78.07,78.27,9200.0,54.091,54.1602,54.008,54.1464,9200.0
2007-10-26 12:30:00,78.28,78.33,78.08,78.23,13300.0,54.1533,54.1879,54.0149,54.1187,13300.0
2007-10-26 12:40:00,78.27,78.5,78.24,78.26,13400.0,54.1464,54.3055,54.1256,54.1394,13400.0
2007-10-26 12:50:00,78.24,78.5,78.24,78.4,9100.0,54.1256,54.3055,54.1256,54.2363,9100.0
2007-10-26 13:00:00,78.37,78.56,78.15,78.5,48700.0,54.2155,54.347,54.0633,54.3055,48700.0
2007-10-26 13:10:00,78.55,78.74,78.52,78.59,10200.0,54.3401,54.4715,54.3193,54.3677,10200.0
2007-10-26 13:20:00,78.64,78.74,78.62,78.63,7000.0,54.4023,54.4715,54.3885,54.3954,7000.0
2007-10-26 13:30:00,78.63,78.8,78.49,78.67,21100.0,54.3954,54.513,54.2985,54.4231,21100.0
2007-10-26 13:40:00,78.64,78.64,78.45,78.52,17100.0,54.4023,54.4023,54.2709,54.3193,17100.0
2007-10-26 13:50:00,78.51,78.81,78.5,78.73,20100.0,54.3124,54.5199,54.3055,54.4646,20100.0
2007-10-26 14:00:00,78.73,78.98,78.73,78.95,28300.0,54.4646,54.6375,54.4646,54.6168,28300.0
2007-10-26 14:10:00,78.94,79.16,78.92,79.04,40100.0,54.6099,54.762,54.596,54.679,40100.0
2007-10-26 14:20:00,79.03,79.08,78.79,78.81,18700.0,54.6721,54.7067,54.5061,54.5199,18700.0
2007-10-26 14:30:00,78.81,79.02,78.81,78.94,18700.0,54.5199,54.6652,54.5199,54.6099,18700.0
2007-10-26 14:40:00,78.96,79.14,78.89,78.99,19200.0,54.6237,54.7482,54.5753,54.6444,19200.0
2007-10-26 14:50:00,78.96,79.25,78.94,79.15,24700.0,54.6237,54.8243,54.6099,54.7551,24700.0
2007-10-26 15:00:00,79.15,79.22,78.9,79.0,40900.0,54.7551,54.8036,54.5822,54.6514,40900.0
2007-10-26 15:10:00,78.98,79.13,78.97,79.05,33200.0,54.6375,54.7413,54.6306,54.686,33200.0
2007-10-26 15:20:00,79.03,79.03,78.75,78.97,46700.0,54.6721,54.6721,54.4784,54.6306,46700.0
2007-10-26 15:30:00,78.98,79.06,78.77,78.95,48100.0,54.6375,54.6929,54.4923,54.6168,48100.0
2007-10-26 15:40:00,78.93,79.1,78.84,78.98,41100.0,54.6029,54.7205,54.5407,54.6375,41100.0
2007-10-26 15:50:00,78.95,79.13,78.87,79.13,71200.0,54.6168,54.7413,54.5614,54.7413,71200.0
2007-10-29 09:30:00,79.29,79.75,79.14,79.54,42200.0,54.852,55.1702,54.7482,55.0249,42200.0
2007-10-29 09:40:00,79.52,80.05,79.52,79.86,45000.0,55.0111,55.3777,55.0111,55.2463,45000.0
2007-10-29 09:50:00,79.88,80.01,79.77,79.77,27600.0,55.2601,55.3501,55.184,55.184,27600.0
2007-10-29 10:00:00,79.8,79.86,79.66,79.84,19000.0,55.2048,55.2463,55.1079,55.2325,19000.0
2007-10-29 10:10:00,79.85,80.08,79.46,79.47,25000.0,55.2394,55.3985,54.9696,54.9765,25000.0
2007-10-29 10:20:00,79.4,79.73,79.39,79.73,25600.0,54.9281,55.1564,54.9212,55.1564,25600.0
2007-10-29 10:30:00,79.73,79.77,79.49,79.53,19600.0,55.1564,55.184,54.9903,55.018,19600.0
2007-10-29 10:40:00,79.53,79.74,79.5,79.59,15100.0,55.018,55.1633,54.9973,55.0595,15100.0
2007-10-29 10:50:00,79.58,79.58,79.12,79.47,20700.0,55.0526,55.0526,54.7344,54.9765,20700.0
2007-10-29 11:00:00,79.43,79.49,79.22,79.44,11900.0,54.9488,54.9903,54.8036,54.9557,11900.0
2007-10-29 11:10:00,79.41,79.55,79.3,79.3,16500.0,54.935,55.0318,54.8589,54.8589,16500.0
2007-10-29 11:20:00,79.28,79.33,79.19,79.24,16900.0,54.8451,54.8797,54.7828,54.8174,16900.0
2007-10-29 11:30:00,79.31,79.43,79.24,79.25,15900.0,54.8658,54.9488,54.8174,54.8243,15900.0
2007-10-29 11:40:00,79.23,79.31,78.95,79.06,13800.0,54.8105,54.8658,54.6168,54.6929,13800.0
2007-10-29 11:50:00,79.05,79.13,79.02,79.12,14600.0,54.686,54.7413,54.6652,54.7344,14600.0
2007-10-29 12:00:00,79.13,79.43,79.13,79.34,14300.0,54.7413,54.9488,54.7413,54.8866,14300.0
2007-10-29 12:10:00,79.31,79.53,79.29,79.47,8500.0,54.8658,55.018,54.852,54.9765,8500.0
2007-10-29 12:20:00,79.47,79.48,79.31,79.34,6300.0,54.9765,54.9834,54.8658,54.8866,6300.0
2007-10-29 12:30:00,79.3,79.39,79.1,79.1,5500.0,54.8589,54.9212,54.7205,54.7205,5500.0
2007-10-29 12:40:00,79.11,79.35,79.06,79.31,5900.0,54.7275,54.8935,54.6929,54.8658,5900.0
2007-10-29 12:50:00,79.32,79.58,79.32,79.5,12200.0,54.8727,55.0526,54.8727,54.9973,12200.0
2007-10-29 13:00:00,79.51,79.51,79.42,79.47,12800.0,55.0042,55.0042,54.9419,54.9765,12800.0
2007-10-29 13:10:00,79.49,79.5,79.42,79.46,14400.0,54.9903,54.9973,54.9419,54.9696,14400.0
2007-10-29 13:20:00,79.41,79.55,79.41,79.44,14400.0,54.935,55.0318,54.935,54.9557,14400.0
2007-10-29 13:30:00,79.43,79.5,79.43,79.5,5800.0,54.9488,54.9973,54.9488,54.9973,5800.0
2007-10-29 13:40:00,79.5,79.61,79.44,79.55,15700.0,54.9973,55.0734,54.9557,55.0318,15700.0
2007-10-29 13:50:00,79.55,79.59,79.47,79.58,8100.0,55.0318,55.0595,54.9765,55.0526,8100.0
2007-10-29 14:00:00,79.56,79.58,79.34,79.37,19400.0,55.0388,55.0526,54.8866,54.9073,19400.0
2007-10-29 14:10:00,79.36,79.36,79.13,79.3,17000.0,54.9004,54.9004,54.7413,54.8589,17000.0
2007-10-29 14:20:00,79.3,79.46,79.26,79.46,9100.0,54.8589,54.9696,54.8312,54.9696,9100.0
2007-10-29 14:30:00,79.43,79.61,79.4,79.6,44500.0,54.9488,55.0734,54.9281,55.0664,44500.0
2007-10-29 14:40:00,79.58,79.82,79.47,79.82,27300.0,55.0526,55.2186,54.9765,55.2186,27300.0
2007-10-29 14:50:00,79.79,79.97,79.77,79.87,33900.0,55.1979,55.3224,55.184,55.2532,33900.0
2007-10-29 15:00:00,79.86,80.05,79.72,79.81,41400.0,55.2463,55.3777,55.1495,55.2117,41400.0
2007-10-29 15:10:00,79.81,80.05,79.78,80.0,36500.0,55.2117,55.3777,55.191,55.3432,36500.0
2007-10-29 15:20:00,79.98,80.06,79.85,79.87,19500.0,55.3293,55.3847,55.2394,55.2532,19500.0
2007-10-29 15:30:00,79.85,79.87,79.53,79.53,39200.0,55.2394,55.2532,55.018,55.018,39200.0
2007-10-29 15:40:00,79.56,79.61,79.49,79.55,28000.0,55.0388,55.0734,54.9903,55.0318,28000.0
2007-10-29 15:50:00,79.54,79.7,79.4,79.69,34900.0,55.0249,55.1356,54.9281,55.1287,34900.0
2007-10-30 09:30:00,79.07,79.5,79.07,79.29,19600.0,54.6998,54.9973,54.6998,54.852,19600.0
2007-10-30 09:40:00,79.29,79.64,79.2,79.57,14100.0,54.852,55.0941,54.7897,55.0457,14100.0
2007-10-30 09:50:00,79.55,79.89,79.47,79.75,28600.0,55.0318,55.2671,54.9765,55.1702,28600.0
2007-10-30 10:00:00,79.7,79.82,79.0,79.03,45800.0,55.1356,55.2186,54.6514,54.6721,45800.0
2007-10-30 10:10:00,79.05,79.36,78.92,79.22,12200.0,54.686,54.9004,54.596,54.8036,12200.0
2007-10-30 10:20:00,79.21,79.76,79.15,79.59,12800.0,54.7966,55.1771,54.7551,55.0595,12800.0
2007-10-30 10:30:00,79.56,79.6,79.33,79.34,12900.0,55.0388,55.0664,54.8797,54.8866,12900.0
2007-10-30 10:40:00,79.34,79.43,79.26,79.36,16800.0,54.8866,54.9488,54.8312,54.9004,16800.0
2007-10-30 10:50:00,79.31,79.4,79.31,79.33,10200.0,54.8658,54.9281,54.8658,54.8797,10200.0
2007-10-30 11:00:00,79.33,79.4,79.19,79.21,22500.0,54.8797,54.9281,54.7828,54.7966,22500.0
2007-10-30 11:10:00,79.21,79.27,79.11,79.15,13400.0,54.7966,54.8381,54.7275,54.7551,13400.0
2007-10-30 11:20:00,79.17,79.51,79.17,79.26,21500.0,54.769,55.0042,54.769,54.8312,21500.0
2007-10-30 11:30:00,79.29,79.47,79.23,79.47,11200.0,54.852,54.9765,54.8105,54.9765,11200.0
2007-10-30 11:40:00,79.46,79.72,79.36,79.69,22700.0,54.9696,55.1495,54.9004,55.1287,22700.0
2007-10-30 11:50:00,79.7,79.78,79.43,79.56,18600.0,55.1356,55.191,54.9488,55.0388,18600.0
2007-10-30 12:00:00,79.57,79.61,79.39,79.5,10000.0,55.0457,55.0734,54.9212,54.9973,10000.0
2007-10-30 12:10:00,79.48,79.61,79.43,79.59,3500.0,54.9834,55.0734,54.9488,55.0595,3500.0
2007-10-30 12:20:00,79.57,79.58,79.43,79.46,6000.0,55.0457,55.0526,54.9488,54.9696,6000.0
2007-10-30 12:30:00,79.45,79.61,79.44,79.49,19800.0,54.9627,55.0734,54.9557,54.9903,19800.0
2007-10-30 12:40:00,79.5,79.52,79.48,79.5,18100.0,54.9973,55.0111,54.9834,54.9973,18100.0
2007-10-30 12:50:00,79.5,79.52,79.48,79.51,8300.0,54.9973,55.0111,54.9834,55.0042,8300.0
2007-10-30 13:00:00,79.52,79.52,79.3,79.5,9500.0,55.0111,55.0111,54.8589,54.9973,9500.0
2007-10-30 13:10:00,79.49,79.58,79.36,79.5,42600.0,54.9903,55.0526,54.9004,54.9973,42600.0
2007-10-30 13:20:00,79.5,79.57,79.45,79.51,13600.0,54.9973,55.0457,54.9627,55.0042,13600.0
2007-10-30 13:30:00,79.5,79.69,79.47,79.59,19800.0,54.9973,55.1287,54.9765,55.0595,19800.0
2007-10-30 13:40:00,79.59,79.68,79.51,79.57,18600.0,55.0595,55.1218,55.0042,55.0457,18600.0
2007-10-30 13:50:00,79.55,79.64,79.51,79.62,14300.0,55.0318,55.0941,55.0042,55.0803,14300.0
2007-10-30 14:00:00,79.61,79.63,79.52,79.6,14800.0,55.0734,55.0872,55.0111,55.0664,14800.0
2007-10-30 14:10:00,79.59,79.63,79.46,79.49,22400.0,55.0595,55.0872,54.9696,54.9903,22400.0
2007-10-30 14:20:00,79.5,79.56,79.45,79.48,24700.0,54.9973,55.0388,54.9627,54.9834,24700.0
2007-10-30 14:30:00,79.51,79.62,79.5,79.62,17800.0,55.0042,55.0803,54.9973,55.0803,17800.0
2007-10-30 14:40:00,79.62,79.62,79.54,79.55,16000.0,55.0803,55.0803,55.0249,55.0318,16000.0
2007-10-30 14:50:00,79.59,79.62,79.46,79.49,18500.0,55.0595,55.0803,54.9696,54.9903,18500.0
2007-10-30 15:00:00,79.47,79.77,79.42,79.77,47800.0,54.9765,55.184,54.9419,55.184,47800.0
2007-10-30 15:10:00,79.78,80.0,79.74,79.94,31800.0,55.191,55.3432,55.1633,55.3016,31800.0
2007-10-30 15:20:00,79.95,79.95,79.72,79.72,18500.0,55.3086,55.3086,55.1495,55.1495,18500.0
2007-10-30 15:30:00,79.74,79.78,79.58,79.64,19300.0,55.1633,55.191,55.0526,55.0941,19300.0
2007-10-30 15:40:00,79.64,79.73,79.4,79.69,30600.0,55.0941,55.1564,54.9281,55.1287,30600.0
2007-10-30 15:50:00,79.7,79.76,79.49,79.59,57300.0,55.1356,55.1771,54.9903,55.0595,57300.0
2007-10-31 09:30:00,80.24,80.24,79.61,79.81,57600.0,55.5092,55.5092,55.0734,55.2117,57600.0
2007-10-31 09:40:00,79.79,79.83,79.31,79.44,29100.0,55.1979,55.2255,54.8658,54.9557,29100.0
2007-10-31 09:50:00,79.41,79.44,79.0,79.21,33700.0,54.935,54.9557,54.6514,54.7966,33700.0
2007-10-31 10:00:00,79.18,79.25,79.08,79.16,22200.0,54.7759,54.8243,54.7067,54.762,22200.0
2007-10-31 10:10:00,79.19,79.25,79.08,79.12,41500.0,54.7828,54.8243,54.7067,54.7344,41500.0
2007-10-31 10:20:00,79.11,79.28,79.05,79.18,15900.0,54.7275,54.8451,54.686,54.7759,15900.0
2007-10-31 10:30:00,79.2,79.26,79.0,79.09,24400.0,54.7897,54.8312,54.6514,54.7136,24400.0
2007-10-31 10:40:00,79.09,79.26,79.07,79.18,14500.0,54.7136,54.8312,54.6998,54.7759,14500.0
2007-10-31 10:50:00,79.15,79.37,79.1,79.22,13500.0,54.7551,54.9073,54.7205,54.8036,13500.0
2007-10-31 11:00:00,79.2,79.5,79.19,79.36,14100.0,54.7897,54.9973,54.7828,54.9004,14100.0
2007-10-31 11:10:00,79.34,79.55,79.34,79.52,9500.0,54.8866,55.0318,54.8866,55.0111,9500.0
2007-10-31 11:20:00,79.55,79.61,79.38,79.43,10700.0,55.0318,55.0734,54.9142,54.9488,10700.0
2007-10-31 11:30:00,79.45,79.49,79.24,79.28,9000.0,54.9627,54.9903,54.8174,54.8451,9000.0
2007-10-31 11:40:00,79.25,79.27,79.1,79.17,13000.0,54.8243,54.8381,54.7205,54.769,13000.0
2007-10-31 11:50:00,79.17,79.36,79.15,79.36,10500.0,54.769,54.9004,54.7551,54.9004,10500.0
2007-10-31 12:00:00,79.39,79.69,79.39,79.6,12700.0,54.9212,55.1287,54.9212,55.0664,12700.0
2007-10-31 12:10:00,79.61,79.69,79.54,79.57,10900.0,55.0734,55.1287,55.0249,55.0457,10900.0
2007-10-31 12:20:00,79.63,79.69,79.53,79.54,6300.0,55.0872,55.1287,55.018,55.0249,6300.0
2007-10-31 12:30:00,79.54,79.58,79.48,79.55,10500.0,55.0249,55.0526,54.9834,55.0318,10500.0
2007-10-31 12:40:00,79.56,79.64,79.53,79.61,8500.0,55.0388,55.0941,55.018,55.0734,8500.0
2007-10-31 12:50:00,79.6,79.61,79.4,79.43,13000.0,55.0664,55.0734,54.9281,54.9488,13000.0
2007-10-31 13:00:00,79.39,79.46,79.3,79.46,7800.0,54.9212,54.9696,54.8589,54.9696,7800.0
2007-10-31 13:10:00,79.43,79.53,79.36,79.53,8300.0,54.9488,55.018,54.9004,55.018,8300.0
2007-10-31 13:20:00,79.51,79.77,79.51,79.6,18700.0,55.0042,55.184,55.0042,55.0664,18700.0
2007-10-31 13:30:00,79.61,79.83,79.6,79.63,24300.0,55.0734,55.2255,55.0664,55.0872,24300.0
2007-10-31 13:40:00,79.63,79.66,79.55,79.59,11900.0,55.0872,55.1079,55.0318,55.0595,11900.0
2007-10-31 13:50:00,79.61,79.72,79.37,79.7,20000.0,55.0734,55.1495,54.9073,55.1356,20000.0
2007-10-31 14:00:00,79.7,79.7,79.34,79.51,23200.0,55.1356,55.1356,54.8866,55.0042,23200.0
2007-10-31 14:10:00,79.5,79.64,79.0,79.1,68300.0,54.9973,55.0941,54.6514,54.7205,68300.0
2007-10-31 14:20:00,79.13,79.17,78.34,78.39,96800.0,54.7413,54.769,54.1948,54.2294,96800.0
2007-10-31 14:30:00,78.39,79.21,78.39,78.46,103900.0,54.2294,54.7966,54.2294,54.2778,103900.0
2007-10-31 14:40:00,78.46,79.31,78.46,79.04,77600.0,54.2778,54.8658,54.2778,54.679,77600.0
2007-10-31 14:50:00,79.07,80.01,78.91,79.62,57600.0,54.6998,55.3501,54.5891,55.0803,57600.0
2007-10-31 15:00:00,79.62,79.72,79.15,79.51,58200.0,55.0803,55.1495,54.7551,55.0042,58200.0
2007-10-31 15:10:00,79.51,79.59,79.03,79.11,44900.0,55.0042,55.0595,54.6721,54.7275,44900.0
2007-10-31 15:20:00,79.11,79.18,78.76,78.92,50100.0,54.7275,54.7759,54.4853,54.596,50100.0
2007-10-31 15:30:00,78.92,79.31,78.86,79.01,55500.0,54.596,54.8658,54.5545,54.6583,55500.0
2007-10-31 15:40:00,79.04,79.28,78.93,78.96,92700.0,54.679,54.8451,54.6029,54.6237,92700.0
2007-10-31 15:50:00,78.94,79.14,78.91,78.99,161300.0,54.6099,54.7482,54.5891,54.6444,161300.0
2007-11-01 09:30:00,77.7,77.7,76.48,76.57,256100.0,53.752,53.752,52.9081,52.9703,256100.0
2007-11-01 09:40:00,76.58,76.95,76.08,76.8,149100.0,52.9772,53.2332,52.6313,53.1294,149100.0
2007-11-01 09:50:00,76.8,77.06,76.7,76.96,74800.0,53.1294,53.3093,53.0602,53.2401,74800.0
2007-11-01 10:00:00,76.91,77.17,76.1,76.26,70300.0,53.2055,53.3854,52.6452,52.7559,70300.0
2007-11-01 10:10:00,76.2,76.82,76.02,76.7,72500.0,52.7144,53.1433,52.5898,53.0602,72500.0
2007-11-01 10:20:00,76.68,76.79,76.41,76.58,44300.0,53.0464,53.1225,52.8596,52.9772,44300.0
2007-11-01 10:30:00,76.54,76.72,76.42,76.59,40400.0,52.9496,53.0741,52.8665,52.9841,40400.0
2007-11-01 10:40:00,76.59,76.72,76.2,76.34,48300.0,52.9841,53.0741,52.7144,52.8112,48300.0
2007-11-01 10:50:00,76.34,76.5,76.24,76.34,75800.0,52.8112,52.9219,52.742,52.8112,75800.0
2007-11-01 11:00:00,76.33,76.37,76.05,76.19,90900.0,52.8043,52.832,52.6106,52.7074,90900.0
2007-11-01 11:10:00,76.19,76.22,75.94,76.06,96700.0,52.7074,52.7282,52.5345,52.6175,96700.0
2007-11-01 11:20:00,76.07,76.21,75.91,75.98,57300.0,52.6244,52.7213,52.5137,52.5622,57300.0
2007-11-01 11:30:00,76.0,76.04,75.72,75.85,66400.0,52.576,52.6037,52.3823,52.4722,66400.0
2007-11-01 11:40:00,75.84,75.89,75.43,75.64,87600.0,52.4653,52.4999,52.1817,52.327,87600.0
2007-11-01 11:50:00,75.66,75.73,75.45,75.53,52900.0,52.3408,52.3892,52.1955,52.2509,52900.0
2007-11-01 12:00:00,75.52,75.73,75.46,75.59,30500.0,52.2439,52.3892,52.2024,52.2924,30500.0
2007-11-01 12:10:00,75.57,75.62,75.48,75.5,43500.0,52.2785,52.3131,52.2163,52.2301,43500.0
2007-11-01 12:20:00,75.49,75.51,75.33,75.33,18900.0,52.2232,52.237,52.1125,52.1125,18900.0
2007-11-01 12:30:00,75.33,75.5,75.27,75.44,33600.0,52.1125,52.2301,52.071,52.1886,33600.0
2007-11-01 12:40:00,75.44,75.53,75.26,75.34,33900.0,52.1886,52.2509,52.0641,52.1194,33900.0
2007-11-01 12:50:00,75.34,75.55,75.28,75.36,37000.0,52.1194,52.2647,52.0779,52.1332,37000.0
2007-11-01 13:00:00,75.35,75.55,75.34,75.46,29600.0,52.1263,52.2647,52.1194,52.2024,29600.0
2007-11-01 13:10:00,75.47,75.48,75.29,75.3,20300.0,52.2093,52.2163,52.0848,52.0917,20300.0
2007-11-01 13:20:00,75.28,75.35,75.1,75.19,37200.0,52.0779,52.1263,51.9534,52.0156,37200.0
2007-11-01 13:30:00,75.19,75.28,75.01,75.21,21300.0,52.0156,52.0779,51.8911,52.0295,21300.0
2007-11-01 13:40:00,75.22,75.32,75.01,75.31,41900.0,52.0364,52.1056,51.8911,52.0987,41900.0
2007-11-01 13:50:00,75.29,75.29,74.81,75.0,56100.0,52.0848,52.0848,51.7528,51.8842,56100.0
2007-11-01 14:00:00,74.99,75.15,74.93,74.96,32000.0,51.8773,51.988,51.8358,51.8565,32000.0
2007-11-01 14:10:00,74.97,75.01,74.71,74.87,49600.0,51.8635,51.8911,51.6836,51.7943,49600.0
2007-11-01 14:20:00,74.88,74.89,74.6,74.62,37300.0,51.8012,51.8081,51.6075,51.6213,37300.0
2007-11-01 14:30:00,74.59,74.9,74.5,74.8,54200.0,51.6006,51.815,51.5383,51.7458,54200.0
2007-11-01 14:40:00,74.75,74.92,74.71,74.89,32300.0,51.7113,51.8289,51.6836,51.8081,32300.0
2007-11-01 14:50:00,74.92,74.97,74.72,74.78,38300.0,51.8289,51.8635,51.6905,51.732,38300.0
2007-11-01 15:00:00,74.78,74.87,74.7,74.83,32700.0,51.732,51.7943,51.6767,51.7666,32700.0
2007-11-01 15:10:00,74.84,74.84,74.39,74.45,72000.0,51.7735,51.7735,51.4622,51.5037,72000.0
2007-11-01 15:20:00,74.42,74.45,74.11,74.11,86300.0,51.483,51.5037,51.2685,51.2685,86300.0
2007-11-01 15:30:00,74.12,74.41,74.01,74.22,75400.0,51.2754,51.476,51.1993,51.3446,75400.0
2007-11-01 15:40:00,74.22,74.39,74.2,74.33,78600.0,51.3446,51.4622,51.3308,51.4207,78600.0
2007-11-01 15:50:00,74.32,74.34,74.01,74.14,122500.0,51.4138,51.4276,51.1993,51.2893,122500.0
2007-11-02 09:30:00,74.5,74.79,74.25,74.75,75800.0,51.5383,51.7389,51.3654,51.7113,75800.0
2007-11-02 09:40:00,74.65,75.25,74.25,74.45,112100.0,51.6421,52.0572,51.3654,51.5037,112100.0
2007-11-02 09:50:00,74.45,74.75,73.75,74.03,116600.0,51.5037,51.7113,51.0195,51.2132,116600.0
2007-11-02 10:00:00,74.07,74.35,73.5,73.78,70300.0,51.2408,51.4345,50.8465,51.0402,70300.0
2007-11-02 10:10:00,73.75,73.94,73.5,73.55,58600.0,51.0195,51.1509,50.8465,50.8811,58600.0
2007-11-02 10:20:00,73.54,74.29,73.54,74.26,54600.0,50.8742,51.393,50.8742,51.3723,54600.0
2007-11-02 10:30:00,74.27,74.74,74.27,74.56,68400.0,51.3792,51.7043,51.3792,51.5798,68400.0
2007-11-02 10:40:00,74.53,74.65,74.26,74.37,34000.0,51.5591,51.6421,51.3723,51.4484,34000.0
2007-11-02 10:50:00,74.42,74.52,74.32,74.32,27100.0,51.483,51.5521,51.4138,51.4138,27100.0
2007-11-02 11:00:00,74.36,74.52,74.15,74.15,39100.0,51.4415,51.5521,51.2962,51.2962,39100.0
2007-11-02 11:10:00,74.15,74.35,73.93,74.03,54000.0,51.2962,51.4345,51.144,51.2132,54000.0
2007-11-02 11:20:00,74.01,74.02,73.5,73.63,45200.0,51.1993,51.2063,50.8465,50.9365,45200.0
2007-11-02 11:30:00,73.62,74.2,73.54,74.11,93700.0,50.9295,51.3308,50.8742,51.2685,93700.0
2007-11-02 11:40:00,74.14,74.16,73.91,73.93,26900.0,51.2893,51.3031,51.1302,51.144,26900.0
2007-11-02 11:50:00,73.9,74.2,73.73,74.05,62200.0,51.1232,51.3308,51.0056,51.227,62200.0
2007-11-02 12:00:00,74.07,74.2,74.05,74.2,30200.0,51.2408,51.3308,51.227,51.3308,30200.0
2007-11-02 12:10:00,74.2,74.55,74.12,74.53,78800.0,51.3308,51.5729,51.2754,51.5591,78800.0
2007-11-02 12:20:00,74.53,74.62,74.41,74.57,69600.0,51.5591,51.6213,51.476,51.5867,69600.0
2007-11-02 12:30:00,74.55,74.68,74.43,74.51,57500.0,51.5729,51.6628,51.4899,51.5452,57500.0
2007-11-02 12:40:00,74.52,74.99,74.43,74.57,62300.0,51.5521,51.8773,51.4899,51.5867,62300.0
2007-11-02 12:50:00,74.54,74.8,74.44,74.75,36500.0,51.566,51.7458,51.4968,51.7113,36500.0
2007-11-02 13:00:00,74.73,74.85,74.53,74.62,57700.0,51.6974,51.7804,51.5591,51.6213,57700.0
2007-11-02 13:10:00,74.56,74.8,74.54,74.73,29300.0,51.5798,51.7458,51.566,51.6974,29300.0
2007-11-02 13:20:00,74.71,74.8,74.61,74.69,40800.0,51.6836,51.7458,51.6144,51.6698,40800.0
2007-11-02 13:30:00,74.69,74.78,74.47,74.53,42600.0,51.6698,51.732,51.5176,51.5591,42600.0
2007-11-02 13:40:00,74.49,74.68,74.41,74.6,45400.0,51.5314,51.6628,51.476,51.6075,45400.0
2007-11-02 13:50:00,74.62,74.66,74.45,74.61,103500.0,51.6213,51.649,51.5037,51.6144,103500.0
2007-11-02 14:00:00,74.6,74.67,74.45,74.55,58000.0,51.6075,51.6559,51.5037,51.5729,58000.0
2007-11-02 14:10:00,74.55,74.66,74.5,74.55,49700.0,51.5729,51.649,51.5383,51.5729,49700.0
2007-11-02 14:20:00,74.56,74.63,74.41,74.55,62700.0,51.5798,51.6282,51.476,51.5729,62700.0
2007-11-02 14:30:00,74.57,74.61,74.42,74.45,48600.0,51.5867,51.6144,51.483,51.5037,48600.0
2007-11-02 14:40:00,74.45,74.52,74.24,74.3,62400.0,51.5037,51.5521,51.3584,51.4,62400.0
2007-11-02 14:50:00,74.32,74.39,74.13,74.2,46900.0,51.4138,51.4622,51.2823,51.3308,46900.0
2007-11-02 15:00:00,74.2,74.27,74.08,74.15,77500.0,51.3308,51.3792,51.2478,51.2962,77500.0
2007-11-02 15:10:00,74.15,74.18,73.89,74.0,92500.0,51.2962,51.3169,51.1163,51.1924,92500.0
2007-11-02 15:20:00,74.0,74.15,74.0,74.11,64600.0,51.1924,51.2962,51.1924,51.2685,64600.0
2007-11-02 15:30:00,74.11,74.29,74.07,74.11,118500.0,51.2685,51.393,51.2408,51.2685,118500.0
2007-11-02 15:40:00,74.08,74.52,74.04,74.3,103100.0,51.2478,51.5521,51.2201,51.4,103100.0
2007-11-02 15:50:00,74.31,74.66,73.98,74.59,306400.0,51.4069,51.649,51.1786,51.6006,306400.0
2007-11-05 09:30:00,73.29,73.63,72.62,72.97,95600.0,50.7012,50.9365,50.2377,50.4799,95600.0
2007-11-05 09:40:00,73.0,73.29,72.97,73.1,71300.0,50.5006,50.7012,50.4799,50.5698,71300.0
2007-11-05 09:50:00,73.1,73.18,72.8,72.84,116100.0,50.5698,50.6251,50.3623,50.3899,116100.0
2007-11-05 10:00:00,72.84,73.09,72.84,73.0,99000.0,50.3899,50.5629,50.3899,50.5006,99000.0
2007-11-05 10:10:00,72.94,73.15,72.92,73.06,54500.0,50.4591,50.6044,50.4453,50.5421,54500.0
2007-11-05 10:20:00,73.01,73.13,73.0,73.03,50300.0,50.5075,50.5906,50.5006,50.5214,50300.0
2007-11-05 10:30:00,73.03,73.22,73.02,73.18,46300.0,50.5214,50.6528,50.5145,50.6251,46300.0
2007-11-05 10:40:00,73.18,73.37,73.13,73.19,35400.0,50.6251,50.7566,50.5906,50.6321,35400.0
2007-11-05 10:50:00,73.23,73.33,73.14,73.19,51400.0,50.6597,50.7289,50.5975,50.6321,51400.0
2007-11-05 11:00:00,73.19,73.32,73.0,73.0,51500.0,50.6321,50.722,50.5006,50.5006,51500.0
2007-11-05 11:10:00,73.0,73.03,72.89,72.92,111600.0,50.5006,50.5214,50.4245,50.4453,111600.0
2007-11-05 11:20:00,72.91,73.03,72.9,72.95,74600.0,50.4384,50.5214,50.4314,50.466,74600.0
2007-11-05 11:30:00,72.93,72.98,72.92,72.95,16200.0,50.4522,50.4868,50.4453,50.466,16200.0
2007-11-05 11:40:00,72.97,73.01,72.94,72.98,78900.0,50.4799,50.5075,50.4591,50.4868,78900.0
2007-11-05 11:50:00,72.98,73.01,72.91,73.01,36400.0,50.4868,50.5075,50.4384,50.5075,36400.0
2007-11-05 12:00:00,72.99,73.08,72.8,72.88,47600.0,50.4937,50.556,50.3623,50.4176,47600.0
2007-11-05 12:10:00,72.87,73.02,72.8,72.95,23400.0,50.4107,50.5145,50.3623,50.466,23400.0
2007-11-05 12:20:00,72.96,73.1,72.8,73.06,27800.0,50.473,50.5698,50.3623,50.5421,27800.0
2007-11-05 12:30:00,73.06,73.18,72.81,72.99,44400.0,50.5421,50.6251,50.3692,50.4937,44400.0
2007-11-05 12:40:00,73.03,73.04,72.94,72.96,30300.0,50.5214,50.5283,50.4591,50.473,30300.0
2007-11-05 12:50:00,73.01,73.01,72.81,72.97,14800.0,50.5075,50.5075,50.3692,50.4799,14800.0
2007-11-05 13:00:00,72.97,73.03,72.55,72.61,39600.0,50.4799,50.5214,50.1893,50.2308,39600.0
2007-11-05 13:10:00,72.61,72.62,72.09,72.27,70500.0,50.2308,50.2377,49.8711,49.9956,70500.0
2007-11-05 13:20:00,72.23,72.27,71.52,71.59,118100.0,49.9679,49.9956,49.4768,49.5252,118100.0
2007-11-05 13:30:00,71.59,71.71,71.27,71.45,94300.0,49.5252,49.6082,49.3038,49.4284,94300.0
2007-11-05 13:40:00,71.41,71.46,70.85,71.18,101300.0,49.4007,49.4353,49.0133,49.2416,101300.0
2007-11-05 13:50:00,71.18,71.38,70.91,71.38,48600.0,49.2416,49.3799,49.0548,49.3799,48600.0
2007-11-05 14:00:00,71.38,71.52,71.32,71.38,146500.0,49.3799,49.4768,49.3384,49.3799,146500.0
2007-11-05 14:10:00,71.38,71.45,71.28,71.43,77900.0,49.3799,49.4284,49.3107,49.4145,77900.0
2007-11-05 14:20:00,71.42,71.42,70.8,70.97,133500.0,49.4076,49.4076,48.9787,49.0963,133500.0
2007-11-05 14:30:00,70.97,71.21,70.82,71.04,83800.0,49.0963,49.2623,48.9925,49.1447,83800.0
2007-11-05 14:40:00,71.02,71.19,70.85,71.12,172600.0,49.1309,49.2485,49.0133,49.2001,172600.0
2007-11-05 14:50:00,71.12,71.14,70.82,70.82,64400.0,49.2001,49.2139,48.9925,48.9925,64400.0
2007-11-05 15:00:00,70.82,70.97,70.64,70.91,251000.0,48.9925,49.0963,48.868,49.0548,251000.0
2007-11-05 15:10:00,70.87,70.98,70.7,70.79,173400.0,49.0271,49.1032,48.9095,48.9718,173400.0
2007-11-05 15:20:00,70.78,71.45,70.78,71.15,179200.0,48.9649,49.4284,48.9649,49.2208,179200.0
2007-11-05 15:30:00,71.15,71.32,70.99,71.12,148400.0,49.2208,49.3384,49.1101,49.2001,148400.0
2007-11-05 15:40:00,71.13,71.15,70.96,70.99,224800.0,49.207,49.2208,49.0894,49.1101,224800.0
2007-11-05 15:50:00,70.99,71.2,70.94,70.99,180800.0,49.1101,49.2554,49.0755,49.1101,180800.0
2007-11-06 09:30:00,71.33,73.26,71.33,73.05,187700.0,49.3453,50.6805,49.3453,50.5352,187700.0
2007-11-06 09:40:00,73.04,73.6,72.85,73.1,185200.0,50.5283,50.9157,50.3969,50.5698,185200.0
2007-11-06 09:50:00,73.09,73.25,72.75,73.06,151400.0,50.5629,50.6736,50.3277,50.5421,151400.0
2007-11-06 10:00:00,73.04,73.28,72.8,72.9,76200.0,50.5283,50.6943,50.3623,50.4314,76200.0
2007-11-06 10:10:00,72.79,73.13,72.74,73.13,59000.0,50.3554,50.5906,50.3208,50.5906,59000.0
2007-11-06 10:20:00,73.13,73.3,72.87,73.09,46100.0,50.5906,50.7082,50.4107,50.5629,46100.0
2007-11-06 10:30:00,73.04,73.09,72.9,72.94,39600.0,50.5283,50.5629,50.4314,50.4591,39600.0
2007-11-06 10:40:00,72.96,73.0,72.65,72.65,51000.0,50.473,50.5006,50.2585,50.2585,51000.0
2007-11-06 10:50:00,72.65,72.7,72.29,72.5,140100.0,50.2585,50.2931,50.0095,50.1547,140100.0
2007-11-06 11:00:00,72.5,72.5,71.76,72.0,137200.0,50.1547,50.1547,49.6428,49.8088,137200.0
2007-11-06 11:10:00,71.99,72.18,71.92,71.99,175600.0,49.8019,49.9334,49.7535,49.8019,175600.0
2007-11-06 11:20:00,71.98,72.0,71.68,71.82,63800.0,49.795,49.8088,49.5875,49.6843,63800.0
2007-11-06 11:30:00,71.86,71.9,71.67,71.89,26600.0,49.712,49.7397,49.5805,49.7327,26600.0
2007-11-06 11:40:00,71.89,71.89,71.52,71.64,51000.0,49.7327,49.7327,49.4768,49.5598,51000.0
2007-11-06 11:50:00,71.65,72.0,71.61,71.94,73700.0,49.5667,49.8088,49.539,49.7673,73700.0
2007-11-06 12:00:00,71.94,72.06,71.68,71.93,50700.0,49.7673,49.8503,49.5875,49.7604,50700.0
2007-11-06 12:10:00,71.91,71.97,71.73,71.88,45400.0,49.7466,49.7881,49.6221,49.7258,45400.0
2007-11-06 12:20:00,71.88,71.97,71.64,71.73,57000.0,49.7258,49.7881,49.5598,49.6221,57000.0
2007-11-06 12:30:00,71.73,71.84,71.68,71.77,54800.0,49.6221,49.6982,49.5875,49.6497,54800.0
2007-11-06 12:40:00,71.78,71.87,71.71,71.83,42900.0,49.6566,49.7189,49.6082,49.6912,42900.0
2007-11-06 12:50:00,71.81,72.05,71.81,72.0,473700.0,49.6774,49.8434,49.6774,49.8088,473700.0
2007-11-06 13:00:00,72.0,72.74,71.99,72.67,68000.0,49.8088,50.3208,49.8019,50.2723,68000.0
2007-11-06 13:10:00,72.63,72.63,72.42,72.42,66500.0,50.2447,50.2447,50.0994,50.0994,66500.0
2007-11-06 13:20:00,72.39,72.51,72.3,72.34,49800.0,50.0786,50.1616,50.0164,50.044,49800.0
2007-11-06 13:30:00,72.37,72.65,72.3,72.59,75700.0,50.0648,50.2585,50.0164,50.217,75700.0
2007-11-06 13:40:00,72.6,72.87,72.4,72.8,99500.0,50.2239,50.4107,50.0856,50.3623,99500.0
2007-11-06 13:50:00,72.8,73.07,72.79,72.79,38900.0,50.3623,50.5491,50.3554,50.3554,38900.0
2007-11-06 14:00:00,72.78,72.9,72.77,72.85,46600.0,50.3484,50.4314,50.3415,50.3969,46600.0
2007-11-06 14:10:00,72.85,73.0,72.8,72.95,118000.0,50.3969,50.5006,50.3623,50.466,118000.0
2007-11-06 14:20:00,72.95,73.0,72.89,72.96,84700.0,50.466,50.5006,50.4245,50.473,84700.0
2007-11-06 14:30:00,72.96,73.14,72.84,72.94,89400.0,50.473,50.5975,50.3899,50.4591,89400.0
2007-11-06 14:40:00,72.94,73.02,72.84,72.93,46500.0,50.4591,50.5145,50.3899,50.4522,46500.0
2007-11-06 14:50:00,72.95,73.18,72.93,73.1,29700.0,50.466,50.6251,50.4522,50.5698,29700.0
2007-11-06 15:00:00,73.08,73.3,73.0,73.04,54100.0,50.556,50.7082,50.5006,50.5283,54100.0
2007-11-06 15:10:00,73.06,73.5,73.06,73.5,83600.0,50.5421,50.8465,50.5421,50.8465,83600.0
2007-11-06 15:20:00,73.5,73.61,73.49,73.57,96400.0,50.8465,50.9226,50.8396,50.8949,96400.0
2007-11-06 15:30:00,73.56,73.56,73.39,73.46,94800.0,50.888,50.888,50.7704,50.8188,94800.0
2007-11-06 15:40:00,73.46,73.61,73.43,73.55,127500.0,50.8188,50.9226,50.7981,50.8811,127500.0
2007-11-06 15:50:00,73.55,73.94,73.5,73.87,231500.0,50.8811,51.1509,50.8465,51.1025,231500.0
2007-11-07 09:30:00,73.56,73.56,71.89,72.34,182800.0,50.888,50.888,49.7327,50.044,182800.0
2007-11-07 09:40:00,72.27,72.55,72.17,72.34,106200.0,49.9956,50.1893,49.9264,50.044,106200.0
2007-11-07 09:50:00,72.39,72.76,72.24,72.66,130800.0,50.0786,50.3346,49.9749,50.2654,130800.0
2007-11-07 10:00:00,72.65,73.48,72.56,73.44,86500.0,50.2585,50.8327,50.1962,50.805,86500.0
2007-11-07 10:10:00,73.39,74.07,73.3,73.86,135200.0,50.7704,51.2408,50.7082,51.0956,135200.0
2007-11-07 10:20:00,73.8,73.87,73.6,73.71,83600.0,51.0541,51.1025,50.9157,50.9918,83600.0
2007-11-07 10:30:00,73.7,73.7,72.8,72.95,71400.0,50.9849,50.9849,50.3623,50.466,71400.0
2007-11-07 10:40:00,72.95,73.16,72.85,73.07,108500.0,50.466,50.6113,50.3969,50.5491,108500.0
2007-11-07 10:50:00,73.07,73.43,72.96,73.25,40400.0,50.5491,50.7981,50.473,50.6736,40400.0
2007-11-07 11:00:00,73.27,73.27,72.88,72.92,47300.0,50.6874,50.6874,50.4176,50.4453,47300.0
2007-11-07 11:10:00,72.99,73.14,72.8,73.0,39600.0,50.4937,50.5975,50.3623,50.5006,39600.0
2007-11-07 11:20:00,72.97,73.0,72.79,72.8,42700.0,50.4799,50.5006,50.3554,50.3623,42700.0
2007-11-07 11:30:00,72.82,72.89,72.68,72.78,10600.0,50.3761,50.4245,50.2793,50.3484,10600.0
2007-11-07 11:40:00,72.76,72.82,72.6,72.74,13600.0,50.3346,50.3761,50.2239,50.3208,13600.0
2007-11-07 11:50:00,72.75,72.81,72.6,72.81,13600.0,50.3277,50.3692,50.2239,50.3692,13600.0
2007-11-07 12:00:00,72.82,72.83,72.49,72.57,29900.0,50.3761,50.383,50.1478,50.2032,29900.0
2007-11-07 12:10:00,72.54,72.56,72.16,72.25,88500.0,50.1824,50.1962,49.9195,49.9818,88500.0
2007-11-07 12:20:00,72.19,72.43,72.02,72.43,66500.0,49.9403,50.1063,49.8227,50.1063,66500.0
2007-11-07 12:30:00,72.4,72.63,72.2,72.33,29300.0,50.0856,50.2447,49.9472,50.0371,29300.0
2007-11-07 12:40:00,72.33,72.51,72.0,72.12,29200.0,50.0371,50.1616,49.8088,49.8919,29200.0
2007-11-07 12:50:00,72.11,72.25,71.7,71.75,80800.0,49.8849,49.9818,49.6013,49.6359,80800.0
2007-11-07 13:00:00,71.75,72.12,71.58,71.91,42600.0,49.6359,49.8919,49.5183,49.7466,42600.0
2007-11-07 13:10:00,71.91,71.94,71.48,71.62,30500.0,49.7466,49.7673,49.4491,49.546,30500.0
2007-11-07 13:20:00,71.55,71.96,71.55,71.89,22900.0,49.4975,49.7812,49.4975,49.7327,22900.0
2007-11-07 13:30:00,71.91,72.39,71.9,72.34,28200.0,49.7466,50.0786,49.7397,50.044,28200.0
2007-11-07 13:40:00,72.31,72.5,72.07,72.32,99800.0,50.0233,50.1547,49.8573,50.0302,99800.0
2007-11-07 13:50:00,72.33,72.47,72.23,72.28,50000.0,50.0371,50.134,49.9679,50.0025,50000.0
2007-11-07 14:00:00,72.28,72.57,72.22,72.38,72700.0,50.0025,50.2032,49.961,50.0717,72700.0
2007-11-07 14:10:00,72.4,72.61,72.3,72.55,48900.0,50.0856,50.2308,50.0164,50.1893,48900.0
2007-11-07 14:20:00,72.55,72.95,72.49,72.91,45500.0,50.1893,50.466,50.1478,50.4384,45500.0
2007-11-07 14:30:00,72.92,73.21,72.85,73.05,37500.0,50.4453,50.6459,50.3969,50.5352,37500.0
2007-11-07 14:40:00,73.05,73.29,73.02,73.2,43000.0,50.5352,50.7012,50.5145,50.639,43000.0
2007-11-07 14:50:00,73.2,73.36,73.12,73.25,50400.0,50.639,50.7497,50.5836,50.6736,50400.0
2007-11-07 15:00:00,73.31,73.31,73.02,73.14,31400.0,50.7151,50.7151,50.5145,50.5975,31400.0
2007-11-07 15:10:00,73.17,73.35,73.02,73.08,46900.0,50.6182,50.7428,50.5145,50.556,46900.0
2007-11-07 15:20:00,73.09,73.49,72.95,73.04,102300.0,50.5629,50.8396,50.466,50.5283,102300.0
2007-11-07 15:30:00,73.06,73.2,73.0,73.05,139200.0,50.5421,50.639,50.5006,50.5352,139200.0
2007-11-07 15:40:00,73.08,73.19,72.91,72.96,107100.0,50.556,50.6321,50.4384,50.473,107100.0
2007-11-07 15:50:00,72.95,72.96,72.63,72.65,103000.0,50.466,50.473,50.2447,50.2585,103000.0
2007-11-08 09:30:00,75.73,75.73,73.59,74.03,213300.0,52.3892,52.3892,50.9088,51.2132,213300.0
2007-11-08 09:40:00,74.02,74.05,72.63,73.28,179900.0,51.2063,51.227,50.2447,50.6943,179900.0
2007-11-08 09:50:00,73.26,73.68,72.78,73.57,119000.0,50.6805,50.971,50.3484,50.8949,119000.0
2007-11-08 10:00:00,73.63,74.15,72.77,73.26,93600.0,50.9365,51.2962,50.3415,50.6805,93600.0
2007-11-08 10:10:00,73.33,73.75,72.9,73.6,51300.0,50.7289,51.0195,50.4314,50.9157,51300.0
2007-11-08 10:20:00,73.66,74.44,73.21,73.22,95600.0,50.9572,51.4968,50.6459,50.6528,95600.0
2007-11-08 10:30:00,73.22,73.39,72.79,72.8,35500.0,50.6528,50.7704,50.3554,50.3623,35500.0
2007-11-08 10:40:00,72.81,72.96,72.56,72.8,55900.0,50.3692,50.473,50.1962,50.3623,55900.0
2007-11-08 10:50:00,72.75,73.07,72.41,72.65,67300.0,50.3277,50.5491,50.0925,50.2585,67300.0
2007-11-08 11:00:00,72.65,72.8,72.58,72.72,78500.0,50.2585,50.3623,50.2101,50.3069,78500.0
2007-11-08 11:10:00,72.72,73.16,72.72,72.97,91800.0,50.3069,50.6113,50.3069,50.4799,91800.0
2007-11-08 11:20:00,72.98,73.11,72.68,73.11,77900.0,50.4868,50.5767,50.2793,50.5767,77900.0
2007-11-08 11:30:00,73.11,73.57,73.11,73.57,70100.0,50.5767,50.8949,50.5767,50.8949,70100.0
2007-11-08 11:40:00,73.57,74.15,73.57,74.0,99200.0,50.8949,51.2962,50.8949,51.1924,99200.0
2007-11-08 11:50:00,74.01,74.05,73.33,73.65,58900.0,51.1993,51.227,50.7289,50.9503,58900.0
2007-11-08 12:00:00,73.62,73.77,73.43,73.45,41500.0,50.9295,51.0333,50.7981,50.8119,41500.0
2007-11-08 12:10:00,73.45,73.47,72.96,73.05,79200.0,50.8119,50.8258,50.473,50.5352,79200.0
2007-11-08 12:20:00,73.05,73.17,72.72,72.92,98500.0,50.5352,50.6182,50.3069,50.4453,98500.0
2007-11-08 12:30:00,72.93,73.09,72.52,72.76,108000.0,50.4522,50.5629,50.1686,50.3346,108000.0
2007-11-08 12:40:00,72.68,72.8,72.35,72.58,55200.0,50.2793,50.3623,50.051,50.2101,55200.0
2007-11-08 12:50:00,72.55,72.62,72.14,72.33,60800.0,50.1893,50.2377,49.9057,50.0371,60800.0
2007-11-08 13:00:00,72.34,72.56,72.04,72.5,168900.0,50.044,50.1962,49.8365,50.1547,168900.0
2007-11-08 13:10:00,72.55,73.09,72.4,72.77,91200.0,50.1893,50.5629,50.0856,50.3415,91200.0
2007-11-08 13:20:00,72.74,72.84,72.44,72.56,73400.0,50.3208,50.3899,50.1132,50.1962,73400.0
2007-11-08 13:30:00,72.53,73.28,72.49,73.11,71900.0,50.1755,50.6943,50.1478,50.5767,71900.0
2007-11-08 13:40:00,73.04,73.63,72.97,73.43,52800.0,50.5283,50.9365,50.4799,50.7981,52800.0
2007-11-08 13:50:00,73.47,73.55,73.15,73.35,67600.0,50.8258,50.8811,50.6044,50.7428,67600.0
2007-11-08 14:00:00,73.35,73.49,72.96,72.99,66300.0,50.7428,50.8396,50.473,50.4937,66300.0
2007-11-08 14:10:00,72.99,73.11,72.91,72.96,78600.0,50.4937,50.5767,50.4384,50.473,78600.0
2007-11-08 14:20:00,72.96,73.04,72.9,72.98,52800.0,50.473,50.5283,50.4314,50.4868,52800.0
2007-11-08 14:30:00,72.97,73.05,72.91,72.91,87300.0,50.4799,50.5352,50.4384,50.4384,87300.0
2007-11-08 14:40:00,72.91,73.22,72.9,73.17,101400.0,50.4384,50.6528,50.4314,50.6182,101400.0
2007-11-08 14:50:00,73.13,73.31,72.92,73.2,119800.0,50.5906,50.7151,50.4453,50.639,119800.0
2007-11-08 15:00:00,73.22,73.83,73.17,73.4,271600.0,50.6528,51.0748,50.6182,50.7773,271600.0
2007-11-08 15:10:00,73.43,73.6,73.3,73.58,327300.0,50.7981,50.9157,50.7082,50.9019,327300.0
2007-11-08 15:20:00,73.57,74.55,73.46,74.43,289400.0,50.8949,51.5729,50.8188,51.4899,289400.0
2007-11-08 15:30:00,74.43,74.54,73.92,74.07,114500.0,51.4899,51.566,51.1371,51.2408,114500.0
2007-11-08 15:40:00,74.06,74.33,73.91,74.06,163700.0,51.2339,51.4207,51.1302,51.2339,163700.0
2007-11-08 15:50:00,74.06,74.5,73.87,74.38,227500.0,51.2339,51.5383,51.1025,51.4553,227500.0
2007-11-09 09:30:00,73.19,74.19,73.16,74.02,99500.0,50.6321,51.3239,50.6113,51.2063,99500.0
2007-11-09 09:40:00,74.07,74.55,73.95,74.33,89500.0,51.2408,51.5729,51.1578,51.4207,89500.0
2007-11-09 09:50:00,74.35,74.35,73.87,74.15,126300.0,51.4345,51.4345,51.1025,51.2962,126300.0
2007-11-09 10:00:00,74.15,74.41,73.82,74.2,88500.0,51.2962,51.476,51.0679,51.3308,88500.0
2007-11-09 10:10:00,74.34,74.57,74.13,74.57,137400.0,51.4276,51.5867,51.2823,51.5867,137400.0
2007-11-09 10:20:00,74.57,74.72,74.5,74.55,86300.0,51.5867,51.6905,51.5383,51.5729,86300.0
2007-11-09 10:30:00,74.55,75.34,74.55,75.3,218300.0,51.5729,52.1194,51.5729,52.0917,218300.0
2007-11-09 10:40:00,75.33,75.36,74.79,75.07,71300.0,52.1125,52.1332,51.7389,51.9326,71300.0
2007-11-09 10:50:00,75.03,75.03,74.61,74.89,83000.0,51.905,51.905,51.6144,51.8081,83000.0
2007-11-09 11:00:00,74.9,75.0,74.34,74.34,50400.0,51.815,51.8842,51.4276,51.4276,50400.0
2007-11-09 11:10:00,74.28,74.74,74.25,74.62,48900.0,51.3861,51.7043,51.3654,51.6213,48900.0
2007-11-09 11:20:00,74.64,74.82,74.51,74.55,56400.0,51.6352,51.7597,51.5452,51.5729,56400.0
2007-11-09 11:30:00,74.55,74.76,74.28,74.35,100500.0,51.5729,51.7182,51.3861,51.4345,100500.0
2007-11-09 11:40:00,74.35,74.67,74.33,74.46,99600.0,51.4345,51.6559,51.4207,51.5106,99600.0
2007-11-09 11:50:00,74.39,74.64,74.29,74.59,38500.0,51.4622,51.6352,51.393,51.6006,38500.0
2007-11-09 12:00:00,74.54,74.6,74.3,74.34,28300.0,51.566,51.6075,51.4,51.4276,28300.0
2007-11-09 12:10:00,74.31,74.55,74.25,74.39,29300.0,51.4069,51.5729,51.3654,51.4622,29300.0
2007-11-09 12:20:00,74.4,74.52,74.4,74.4,42400.0,51.4691,51.5521,51.4691,51.4691,42400.0
2007-11-09 12:30:00,74.42,74.65,74.4,74.53,74100.0,51.483,51.6421,51.4691,51.5591,74100.0
2007-11-09 12:40:00,74.53,75.0,74.51,74.88,82400.0,51.5591,51.8842,51.5452,51.8012,82400.0
2007-11-09 12:50:00,74.82,75.02,74.59,74.96,40000.0,51.7597,51.898,51.6006,51.8565,40000.0
2007-11-09 13:00:00,74.96,75.0,74.8,74.85,44700.0,51.8565,51.8842,51.7458,51.7804,44700.0
2007-11-09 13:10:00,74.86,75.2,74.82,75.19,53100.0,51.7874,52.0226,51.7597,52.0156,53100.0
2007-11-09 13:20:00,75.15,75.2,74.95,75.08,51200.0,51.988,52.0226,51.8496,51.9395,51200.0
2007-11-09 13:30:00,75.06,75.1,74.87,75.01,42100.0,51.9257,51.9534,51.7943,51.8911,42100.0
2007-11-09 13:40:00,75.01,75.15,74.96,75.05,53400.0,51.8911,51.988,51.8565,51.9188,53400.0
2007-11-09 13:50:00,75.06,75.09,74.71,74.72,40100.0,51.9257,51.9465,51.6836,51.6905,40100.0
2007-11-09 14:00:00,74.71,75.12,74.44,74.78,143600.0,51.6836,51.9672,51.4968,51.732,143600.0
2007-11-09 14:10:00,74.77,74.96,74.63,74.95,101800.0,51.7251,51.8565,51.6282,51.8496,101800.0
2007-11-09 14:20:00,74.95,75.18,74.83,75.06,64400.0,51.8496,52.0087,51.7666,51.9257,64400.0
2007-11-09 14:30:00,75.06,75.17,74.89,75.03,43800.0,51.9257,52.0018,51.8081,51.905,43800.0
2007-11-09 14:40:00,75.04,75.32,74.97,75.31,85000.0,51.9119,52.1056,51.8635,52.0987,85000.0
2007-11-09 14:50:00,75.31,75.32,75.13,75.24,114900.0,52.0987,52.1056,51.9741,52.0502,114900.0
2007-11-09 15:00:00,75.24,75.35,74.88,75.0,67300.0,52.0502,52.1263,51.8012,51.8842,67300.0
2007-11-09 15:10:00,75.01,75.21,74.93,75.12,56900.0,51.8911,52.0295,51.8358,51.9672,56900.0
2007-11-09 15:20:00,75.1,75.43,75.07,75.28,108500.0,51.9534,52.1817,51.9326,52.0779,108500.0
2007-11-09 15:30:00,75.28,75.34,74.72,74.81,85700.0,52.0779,52.1194,51.6905,51.7528,85700.0
2007-11-09 15:40:00,74.84,75.0,74.51,74.6,128400.0,51.7735,51.8842,51.5452,51.6075,128400.0
2007-11-09 15:50:00,74.61,74.8,74.22,74.41,162900.0,51.6144,51.7458,51.3446,51.476,162900.0
2007-11-12 09:30:00,74.32,75.8,74.32,75.8,61800.0,51.4138,52.4376,51.4138,52.4376,61800.0
2007-11-12 09:40:00,75.8,76.0,75.46,75.62,109500.0,52.4376,52.576,52.2024,52.3131,109500.0
2007-11-12 09:50:00,75.6,75.64,75.02,75.57,68600.0,52.2993,52.327,51.898,52.2785,68600.0
2007-11-12 10:00:00,75.57,75.66,75.36,75.44,71300.0,52.2785,52.3408,52.1332,52.1886,71300.0
2007-11-12 10:10:00,75.47,75.97,75.43,75.91,45600.0,52.2093,52.5552,52.1817,52.5137,45600.0
2007-11-12 10:20:00,75.91,75.94,75.56,75.62,33100.0,52.5137,52.5345,52.2716,52.3131,33100.0
2007-11-12 10:30:00,75.71,75.93,75.47,75.58,35400.0,52.3754,52.5276,52.2093,52.2854,35400.0
2007-11-12 10:40:00,75.61,75.98,75.6,75.77,41600.0,52.3062,52.5622,52.2993,52.4169,41600.0
2007-11-12 10:50:00,75.79,75.9,75.58,75.9,25900.0,52.4307,52.5068,52.2854,52.5068,25900.0
2007-11-12 11:00:00,75.9,76.35,75.85,76.28,134000.0,52.5068,52.8181,52.4722,52.7697,134000.0
2007-11-12 11:10:00,76.26,77.0,76.26,76.52,156800.0,52.7559,53.2678,52.7559,52.9357,156800.0
2007-11-12 11:20:00,76.54,76.57,76.19,76.41,37300.0,52.9496,52.9703,52.7074,52.8596,37300.0
2007-11-12 11:30:00,76.44,76.44,75.73,75.91,59000.0,52.8804,52.8804,52.3892,52.5137,59000.0
2007-11-12 11:40:00,75.9,75.97,75.62,75.65,23100.0,52.5068,52.5552,52.3131,52.3339,23100.0
2007-11-12 11:50:00,75.68,75.84,75.6,75.79,23000.0,52.3546,52.4653,52.2993,52.4307,23000.0
2007-11-12 12:00:00,75.81,75.95,75.76,75.91,20700.0,52.4446,52.5414,52.41,52.5137,20700.0
2007-11-12 12:10:00,75.89,76.11,75.76,76.01,24500.0,52.4999,52.6521,52.41,52.5829,24500.0
2007-11-12 12:20:00,75.99,76.35,75.97,76.31,35100.0,52.5691,52.8181,52.5552,52.7904,35100.0
2007-11-12 12:30:00,76.31,76.6,76.3,76.48,38200.0,52.7904,52.9911,52.7835,52.9081,38200.0
2007-11-12 12:40:00,76.48,76.54,76.45,76.54,34500.0,52.9081,52.9496,52.8873,52.9496,34500.0
2007-11-12 12:50:00,76.54,76.55,76.29,76.3,52000.0,52.9496,52.9565,52.7766,52.7835,52000.0
2007-11-12 13:00:00,76.3,76.44,76.22,76.22,23800.0,52.7835,52.8804,52.7282,52.7282,23800.0
2007-11-12 13:10:00,76.24,76.35,76.11,76.28,38900.0,52.742,52.8181,52.6521,52.7697,38900.0
2007-11-12 13:20:00,76.29,76.56,76.22,76.55,69000.0,52.7766,52.9634,52.7282,52.9565,69000.0
2007-11-12 13:30:00,76.57,76.6,76.21,76.21,61300.0,52.9703,52.9911,52.7213,52.7213,61300.0
2007-11-12 13:40:00,76.2,76.51,76.0,76.44,92200.0,52.7144,52.9288,52.576,52.8804,92200.0
2007-11-12 13:50:00,76.43,76.47,76.02,76.36,62700.0,52.8735,52.9011,52.5898,52.825,62700.0
2007-11-12 14:00:00,76.32,76.49,76.31,76.37,68300.0,52.7974,52.915,52.7904,52.832,68300.0
2007-11-12 14:10:00,76.34,76.49,76.25,76.38,71200.0,52.8112,52.915,52.7489,52.8389,71200.0
2007-11-12 14:20:00,76.37,76.86,76.34,76.79,90900.0,52.832,53.1709,52.8112,53.1225,90900.0
2007-11-12 14:30:00,76.72,77.08,76.66,77.04,121100.0,53.0741,53.3231,53.0326,53.2955,121100.0
2007-11-12 14:40:00,77.03,77.1,76.86,77.01,143300.0,53.2885,53.337,53.1709,53.2747,143300.0
2007-11-12 14:50:00,76.98,77.08,76.92,77.05,201500.0,53.2539,53.3231,53.2124,53.3024,201500.0
2007-11-12 15:00:00,77.04,77.28,76.75,77.03,202300.0,53.2955,53.4615,53.0948,53.2885,202300.0
2007-11-12 15:10:00,77.02,77.1,76.88,76.95,91800.0,53.2816,53.337,53.1848,53.2332,91800.0
2007-11-12 15:20:00,76.96,77.05,76.68,76.69,223000.0,53.2401,53.3024,53.0464,53.0533,223000.0
2007-11-12 15:30:00,76.68,76.91,76.65,76.89,150000.0,53.0464,53.2055,53.0257,53.1917,150000.0
2007-11-12 15:40:00,76.86,76.98,76.45,76.47,227900.0,53.1709,53.2539,52.8873,52.9011,227900.0
2007-11-12 15:50:00,76.46,76.49,76.22,76.23,245500.0,52.8942,52.915,52.7282,52.7351,245500.0
2007-11-13 09:30:00,76.99,77.76,76.99,77.75,119300.0,53.2609,53.7935,53.2609,53.7866,119300.0
2007-11-13 09:40:00,77.75,78.26,77.65,77.83,104000.0,53.7866,54.1394,53.7174,53.842,104000.0
2007-11-13 09:50:00,77.83,78.0,77.66,78.0,109100.0,53.842,53.9596,53.7244,53.9596,109100.0
2007-11-13 10:00:00,77.97,78.75,77.91,78.7,129400.0,53.9388,54.4784,53.8973,54.4438,129400.0
2007-11-13 10:10:00,78.64,78.9,78.43,78.44,120200.0,54.4023,54.5822,54.257,54.264,120200.0
2007-11-13 10:20:00,78.46,78.49,78.39,78.47,59300.0,54.2778,54.2985,54.2294,54.2847,59300.0
2007-11-13 10:30:00,78.49,78.5,78.36,78.4,59400.0,54.2985,54.3055,54.2086,54.2363,59400.0
2007-11-13 10:40:00,78.44,78.71,78.4,78.57,53300.0,54.264,54.4507,54.2363,54.3539,53300.0
2007-11-13 10:50:00,78.59,78.74,78.49,78.54,47800.0,54.3677,54.4715,54.2985,54.3331,47800.0
2007-11-13 11:00:00,78.56,78.92,78.36,78.43,45900.0,54.347,54.596,54.2086,54.257,45900.0
2007-11-13 11:10:00,78.4,78.43,77.87,78.05,48600.0,54.2363,54.257,53.8696,53.9942,48600.0
2007-11-13 11:20:00,78.05,78.58,78.03,78.56,88500.0,53.9942,54.3608,53.9803,54.347,88500.0
2007-11-13 11:30:00,78.57,78.78,78.49,78.73,51300.0,54.3539,54.4992,54.2985,54.4646,51300.0
2007-11-13 11:40:00,78.74,79.03,78.61,79.03,49400.0,54.4715,54.6721,54.3816,54.6721,49400.0
2007-11-13 11:50:00,78.99,79.09,78.77,78.79,61500.0,54.6444,54.7136,54.4923,54.5061,61500.0
2007-11-13 12:00:00,78.77,79.07,78.72,79.0,27000.0,54.4923,54.6998,54.4577,54.6514,27000.0
2007-11-13 12:10:00,78.98,79.0,78.77,78.85,24500.0,54.6375,54.6514,54.4923,54.5476,24500.0
2007-11-13 12:20:00,78.85,79.3,78.83,79.28,87100.0,54.5476,54.8589,54.5338,54.8451,87100.0
2007-11-13 12:30:00,79.31,79.33,79.12,79.26,57200.0,54.8658,54.8797,54.7344,54.8312,57200.0
2007-11-13 12:40:00,79.27,79.67,79.27,79.36,54900.0,54.8381,55.1149,54.8381,54.9004,54900.0
2007-11-13 12:50:00,79.36,79.43,79.02,79.09,55500.0,54.9004,54.9488,54.6652,54.7136,55500.0
2007-11-13 13:00:00,79.06,79.08,78.72,78.79,24000.0,54.6929,54.7067,54.4577,54.5061,24000.0
2007-11-13 13:10:00,78.8,79.0,78.8,78.97,37700.0,54.513,54.6514,54.513,54.6306,37700.0
2007-11-13 13:20:00,78.98,79.04,78.83,78.91,43200.0,54.6375,54.679,54.5338,54.5891,43200.0
2007-11-13 13:30:00,78.92,78.93,78.63,78.74,38500.0,54.596,54.6029,54.3954,54.4715,38500.0
2007-11-13 13:40:00,78.75,78.9,78.68,78.73,49400.0,54.4784,54.5822,54.43,54.4646,49400.0
2007-11-13 13:50:00,78.75,78.86,78.56,78.63,38300.0,54.4784,54.5545,54.347,54.3954,38300.0
2007-11-13 14:00:00,78.63,78.82,78.61,78.74,30400.0,54.3954,54.5268,54.3816,54.4715,30400.0
2007-11-13 14:10:00,78.75,78.83,78.57,78.77,35600.0,54.4784,54.5338,54.3539,54.4923,35600.0
2007-11-13 14:20:00,78.75,78.75,78.53,78.57,32600.0,54.4784,54.4784,54.3262,54.3539,32600.0
2007-11-13 14:30:00,78.52,78.58,78.32,78.44,48700.0,54.3193,54.3608,54.1809,54.264,48700.0
2007-11-13 14:40:00,78.44,78.63,78.33,78.63,28000.0,54.264,54.3954,54.1879,54.3954,28000.0
2007-11-13 14:50:00,78.64,78.71,78.54,78.69,21400.0,54.4023,54.4507,54.3331,54.4369,21400.0
2007-11-13 15:00:00,78.72,79.05,78.72,78.97,90300.0,54.4577,54.686,54.4577,54.6306,90300.0
2007-11-13 15:10:00,78.97,79.03,78.87,78.99,49600.0,54.6306,54.6721,54.5614,54.6444,49600.0
2007-11-13 15:20:00,78.99,79.04,78.85,79.0,37300.0,54.6444,54.679,54.5476,54.6514,37300.0
2007-11-13 15:30:00,78.99,79.05,78.92,79.0,81400.0,54.6444,54.686,54.596,54.6514,81400.0
2007-11-13 15:40:00,79.02,79.05,78.9,79.0,96200.0,54.6652,54.686,54.5822,54.6514,96200.0
2007-11-13 15:50:00,79.02,79.15,78.91,78.94,126200.0,54.6652,54.7551,54.5891,54.6099,126200.0
2007-11-14 09:30:00,79.45,79.99,79.29,79.5,106600.0,54.9627,55.3362,54.852,54.9973,106600.0
2007-11-14 09:40:00,79.5,79.5,77.76,77.94,155200.0,54.9973,54.9973,53.7935,53.9181,155200.0
2007-11-14 09:50:00,77.93,78.19,77.84,78.13,96600.0,53.9111,54.091,53.8489,54.0495,96600.0
2007-11-14 10:00:00,78.06,78.18,77.5,78.0,169100.0,54.0011,54.0841,53.6137,53.9596,169100.0
2007-11-14 10:10:00,77.99,77.99,77.32,77.96,127200.0,53.9527,53.9527,53.4892,53.9319,127200.0
2007-11-14 10:20:00,77.93,78.24,77.93,78.1,34600.0,53.9111,54.1256,53.9111,54.0288,34600.0
2007-11-14 10:30:00,78.09,78.14,77.93,77.98,35800.0,54.0218,54.0564,53.9111,53.9457,35800.0
2007-11-14 10:40:00,77.99,78.2,77.96,78.03,21800.0,53.9527,54.0979,53.9319,53.9803,21800.0
2007-11-14 10:50:00,78.1,78.1,77.86,78.0,49900.0,54.0288,54.0288,53.8627,53.9596,49900.0
2007-11-14 11:00:00,77.97,78.23,77.96,78.01,56300.0,53.9388,54.1187,53.9319,53.9665,56300.0
2007-11-14 11:10:00,78.01,78.06,77.44,77.6,49800.0,53.9665,54.0011,53.5722,53.6829,49800.0
2007-11-14 11:20:00,77.6,77.77,77.46,77.47,26800.0,53.6829,53.8005,53.586,53.5929,26800.0
2007-11-14 11:30:00,77.49,77.75,77.48,77.7,24000.0,53.6068,53.7866,53.5998,53.752,24000.0
2007-11-14 11:40:00,77.68,77.86,77.63,77.83,14300.0,53.7382,53.8627,53.7036,53.842,14300.0
2007-11-14 11:50:00,77.84,78.06,77.84,77.94,18500.0,53.8489,54.0011,53.8489,53.9181,18500.0
2007-11-14 12:00:00,77.96,78.0,77.68,77.77,12700.0,53.9319,53.9596,53.7382,53.8005,12700.0
2007-11-14 12:10:00,77.82,78.08,77.8,77.85,16000.0,53.8351,54.0149,53.8212,53.8558,16000.0
2007-11-14 12:20:00,77.85,78.15,77.84,78.13,16900.0,53.8558,54.0633,53.8489,54.0495,16900.0
2007-11-14 12:30:00,78.12,78.12,77.82,77.94,13200.0,54.0426,54.0426,53.8351,53.9181,13200.0
2007-11-14 12:40:00,77.93,77.96,77.61,77.65,15300.0,53.9111,53.9319,53.6898,53.7174,15300.0
2007-11-14 12:50:00,77.65,77.65,77.46,77.57,12800.0,53.7174,53.7174,53.586,53.6621,12800.0
2007-11-14 13:00:00,77.52,77.65,77.49,77.51,13000.0,53.6275,53.7174,53.6068,53.6206,13000.0
2007-11-14 13:10:00,77.52,78.03,77.52,78.03,29100.0,53.6275,53.9803,53.6275,53.9803,29100.0
2007-11-14 13:20:00,78.03,78.35,77.98,78.27,32700.0,53.9803,54.2017,53.9457,54.1464,32700.0
2007-11-14 13:30:00,78.26,78.45,78.2,78.34,39900.0,54.1394,54.2709,54.0979,54.1948,39900.0
2007-11-14 13:40:00,78.32,78.38,78.06,78.14,12100.0,54.1809,54.2225,54.0011,54.0564,12100.0
2007-11-14 13:50:00,78.14,78.22,77.97,78.02,16500.0,54.0564,54.1118,53.9388,53.9734,16500.0
2007-11-14 14:00:00,78.05,78.23,77.9,78.21,40000.0,53.9942,54.1187,53.8904,54.1048,40000.0
2007-11-14 14:10:00,78.21,78.42,78.14,78.32,20300.0,54.1048,54.2501,54.0564,54.1809,20300.0
2007-11-14 14:20:00,78.33,78.46,78.23,78.24,16700.0,54.1879,54.2778,54.1187,54.1256,16700.0
2007-11-14 14:30:00,78.26,78.3,78.12,78.3,11100.0,54.1394,54.1671,54.0426,54.1671,11100.0
2007-11-14 14:40:00,78.31,78.31,78.02,78.06,12500.0,54.174,54.174,53.9734,54.0011,12500.0
2007-11-14 14:50:00,78.07,78.2,77.99,78.1,13500.0,54.008,54.0979,53.9527,54.0288,13500.0
2007-11-14 15:00:00,78.06,78.06,77.89,77.95,24100.0,54.0011,54.0011,53.8835,53.925,24100.0
2007-11-14 15:10:00,77.96,78.0,77.91,77.98,32200.0,53.9319,53.9596,53.8973,53.9457,32200.0
2007-11-14 15:20:00,77.97,78.11,77.8,78.06,45400.0,53.9388,54.0357,53.8212,54.0011,45400.0
2007-11-14 15:30:00,78.03,78.03,77.45,77.45,60700.0,53.9803,53.9803,53.5791,53.5791,60700.0
2007-11-14 15:40:00,77.43,77.61,77.34,77.45,74000.0,53.5653,53.6898,53.503,53.5791,74000.0
2007-11-14 15:50:00,77.47,77.5,76.82,76.98,124700.0,53.5929,53.6137,53.1433,53.2539,124700.0
2007-11-15 09:30:00,76.44,76.65,76.17,76.36,72800.0,52.8804,53.0257,52.6936,52.825,72800.0
2007-11-15 09:40:00,76.36,76.84,76.06,76.18,42600.0,52.825,53.1571,52.6175,52.7005,42600.0
2007-11-15 09:50:00,76.13,76.51,76.11,76.38,81500.0,52.6659,52.9288,52.6521,52.8389,81500.0
2007-11-15 10:00:00,76.35,76.46,76.22,76.4,80900.0,52.8181,52.8942,52.7282,52.8527,80900.0
2007-11-15 10:10:00,76.41,76.78,76.4,76.62,34100.0,52.8596,53.1156,52.8527,53.0049,34100.0
2007-11-15 10:20:00,76.63,76.84,76.44,76.61,22600.0,53.0118,53.1571,52.8804,52.998,22600.0
2007-11-15 10:30:00,76.55,76.92,76.48,76.78,51400.0,52.9565,53.2124,52.9081,53.1156,51400.0
2007-11-15 10:40:00,76.77,76.8,76.26,76.37,57200.0,53.1087,53.1294,52.7559,52.832,57200.0
2007-11-15 10:50:00,76.35,76.37,75.96,76.09,40300.0,52.8181,52.832,52.5483,52.6383,40300.0
2007-11-15 11:00:00,76.12,76.44,76.0,76.4,21600.0,52.659,52.8804,52.576,52.8527,21600.0
2007-11-15 11:10:00,76.39,76.44,76.22,76.44,12500.0,52.8458,52.8804,52.7282,52.8804,12500.0
2007-11-15 11:20:00,76.44,76.47,75.87,75.89,24200.0,52.8804,52.9011,52.4861,52.4999,24200.0
2007-11-15 11:30:00,75.96,75.99,75.75,75.75,24300.0,52.5483,52.5691,52.403,52.403,24300.0
2007-11-15 11:40:00,75.75,75.8,75.52,75.75,63700.0,52.403,52.4376,52.2439,52.403,63700.0
2007-11-15 11:50:00,75.75,75.78,75.33,75.51,49000.0,52.403,52.4238,52.1125,52.237,49000.0
2007-11-15 12:00:00,75.51,75.71,75.3,75.33,47900.0,52.237,52.3754,52.0917,52.1125,47900.0
2007-11-15 12:10:00,75.33,75.57,75.31,75.42,41900.0,52.1125,52.2785,52.0987,52.1748,41900.0
2007-11-15 12:20:00,75.46,75.81,75.33,75.64,30800.0,52.2024,52.4446,52.1125,52.327,30800.0
2007-11-15 12:30:00,75.64,75.92,75.59,75.84,27600.0,52.327,52.5207,52.2924,52.4653,27600.0
2007-11-15 12:40:00,75.84,75.88,75.57,75.72,8700.0,52.4653,52.493,52.2785,52.3823,8700.0
2007-11-15 12:50:00,75.71,76.0,75.65,75.98,12000.0,52.3754,52.576,52.3339,52.5622,12000.0
2007-11-15 13:00:00,75.98,76.15,75.9,76.14,8300.0,52.5622,52.6798,52.5068,52.6728,8300.0
2007-11-15 13:10:00,76.14,76.23,76.0,76.14,21000.0,52.6728,52.7351,52.576,52.6728,21000.0
2007-11-15 13:20:00,76.17,76.53,76.06,76.5,33200.0,52.6936,52.9426,52.6175,52.9219,33200.0
2007-11-15 13:30:00,76.5,76.65,76.5,76.53,19900.0,52.9219,53.0257,52.9219,52.9426,19900.0
2007-11-15 13:40:00,76.51,76.89,76.46,76.86,52000.0,52.9288,53.1917,52.8942,53.1709,52000.0
2007-11-15 13:50:00,76.86,76.89,76.41,76.46,30600.0,53.1709,53.1917,52.8596,52.8942,30600.0
2007-11-15 14:00:00,76.44,76.48,76.21,76.28,36400.0,52.8804,52.9081,52.7213,52.7697,36400.0
2007-11-15 14:10:00,76.26,76.4,76.16,76.31,29000.0,52.7559,52.8527,52.6867,52.7904,29000.0
2007-11-15 14:20:00,76.31,76.45,76.2,76.24,27800.0,52.7904,52.8873,52.7144,52.742,27800.0
2007-11-15 14:30:00,76.24,76.25,76.05,76.09,33700.0,52.742,52.7489,52.6106,52.6383,33700.0
2007-11-15 14:40:00,76.07,76.13,75.55,75.55,93700.0,52.6244,52.6659,52.2647,52.2647,93700.0
2007-11-15 14:50:00,75.57,75.57,75.04,75.4,101900.0,52.2785,52.2785,51.9119,52.1609,101900.0
2007-11-15 15:00:00,75.45,75.87,75.37,75.45,54500.0,52.1955,52.4861,52.1402,52.1955,54500.0
2007-11-15 15:10:00,75.41,75.42,75.1,75.13,50600.0,52.1678,52.1748,51.9534,51.9741,50600.0
2007-11-15 15:20:00,75.11,75.47,75.06,75.46,81600.0,51.9603,52.2093,51.9257,52.2024,81600.0
2007-11-15 15:30:00,75.46,75.93,75.11,75.16,159200.0,52.2024,52.5276,51.9603,51.9949,159200.0
2007-11-15 15:40:00,75.22,75.9,75.12,75.71,129900.0,52.0364,52.5068,51.9672,52.3754,129900.0
2007-11-15 15:50:00,75.68,76.02,75.44,75.74,122100.0,52.3546,52.5898,52.1886,52.3961,122100.0
2007-11-16 09:30:00,76.3,76.59,75.41,75.79,96500.0,52.7835,52.9841,52.1678,52.4307,96500.0
2007-11-16 09:40:00,75.79,76.0,75.36,75.62,35400.0,52.4307,52.576,52.1332,52.3131,35400.0
2007-11-16 09:50:00,75.64,75.75,74.97,75.07,57000.0,52.327,52.403,51.8635,51.9326,57000.0
2007-11-16 10:00:00,75.09,75.09,74.49,74.94,44200.0,51.9465,51.9465,51.5314,51.8427,44200.0
2007-11-16 10:10:00,74.88,75.58,74.88,75.57,52200.0,51.8012,52.2854,51.8012,52.2785,52200.0
2007-11-16 10:20:00,75.55,75.58,74.98,75.01,28700.0,52.2647,52.2854,51.8704,51.8911,28700.0
2007-11-16 10:30:00,74.99,75.3,74.81,75.16,59900.0,51.8773,52.0917,51.7528,51.9949,59900.0
2007-11-16 10:40:00,75.15,75.34,75.09,75.24,53400.0,51.988,52.1194,51.9465,52.0502,53400.0
2007-11-16 10:50:00,75.26,75.38,75.18,75.27,39400.0,52.0641,52.1471,52.0087,52.071,39400.0
2007-11-16 11:00:00,75.28,75.46,75.18,75.31,40600.0,52.0779,52.2024,52.0087,52.0987,40600.0
2007-11-16 11:10:00,75.28,75.37,75.17,75.29,38200.0,52.0779,52.1402,52.0018,52.0848,38200.0
2007-11-16 11:20:00,75.26,75.35,75.07,75.14,38900.0,52.0641,52.1263,51.9326,51.9811,38900.0
2007-11-16 11:30:00,75.16,75.55,75.03,75.42,24400.0,51.9949,52.2647,51.905,52.1748,24400.0
2007-11-16 11:40:00,75.42,75.56,75.3,75.51,16700.0,52.1748,52.2716,52.0917,52.237,16700.0
2007-11-16 11:50:00,75.47,75.79,75.46,75.67,37200.0,52.2093,52.4307,52.2024,52.3477,37200.0
2007-11-16 12:00:00,75.62,75.8,75.61,75.76,21600.0,52.3131,52.4376,52.3062,52.41,21600.0
2007-11-16 12:10:00,75.77,76.04,75.67,76.02,74700.0,52.4169,52.6037,52.3477,52.5898,74700.0
2007-11-16 12:20:00,75.99,76.11,75.84,75.94,107700.0,52.5691,52.6521,52.4653,52.5345,107700.0
2007-11-16 12:30:00,75.96,76.01,75.66,75.85,88300.0,52.5483,52.5829,52.3408,52.4722,88300.0
2007-11-16 12:40:00,75.88,75.9,75.5,75.73,98300.0,52.493,52.5068,52.2301,52.3892,98300.0
2007-11-16 12:50:00,75.75,75.82,75.49,75.71,22900.0,52.403,52.4515,52.2232,52.3754,22900.0
2007-11-16 13:00:00,75.75,75.96,75.69,75.7,30400.0,52.403,52.5483,52.3615,52.3685,30400.0
2007-11-16 13:10:00,75.7,75.85,75.63,75.7,26400.0,52.3685,52.4722,52.32,52.3685,26400.0
2007-11-16 13:20:00,75.72,75.82,75.63,75.74,19100.0,52.3823,52.4515,52.32,52.3961,19100.0
2007-11-16 13:30:00,75.74,75.87,75.7,75.77,36100.0,52.3961,52.4861,52.3685,52.4169,36100.0
2007-11-16 13:40:00,75.77,75.78,75.6,75.68,57200.0,52.4169,52.4238,52.2993,52.3546,57200.0
2007-11-16 13:50:00,75.7,75.75,75.46,75.54,27600.0,52.3685,52.403,52.2024,52.2578,27600.0
2007-11-16 14:00:00,75.58,75.58,75.29,75.48,44300.0,52.2854,52.2854,52.0848,52.2163,44300.0
2007-11-16 14:10:00,75.43,75.49,75.22,75.27,48100.0,52.1817,52.2232,52.0364,52.071,48100.0
2007-11-16 14:20:00,75.28,75.31,74.94,75.09,80800.0,52.0779,52.0987,51.8427,51.9465,80800.0
2007-11-16 14:30:00,75.07,75.15,74.78,74.88,91700.0,51.9326,51.988,51.732,51.8012,91700.0
2007-11-16 14:40:00,74.94,75.01,74.89,75.0,23600.0,51.8427,51.8911,51.8081,51.8842,23600.0
2007-11-16 14:50:00,74.97,75.08,74.83,75.03,35800.0,51.8635,51.9395,51.7666,51.905,35800.0
2007-11-16 15:00:00,75.03,75.09,74.76,74.9,75600.0,51.905,51.9465,51.7182,51.815,75600.0
2007-11-16 15:10:00,74.9,75.25,74.88,75.03,65000.0,51.815,52.0572,51.8012,51.905,65000.0
2007-11-16 15:20:00,75.02,75.11,74.94,74.96,36000.0,51.898,51.9603,51.8427,51.8565,36000.0
2007-11-16 15:30:00,74.99,75.06,74.81,74.93,59100.0,51.8773,51.9257,51.7528,51.8358,59100.0
2007-11-16 15:40:00,74.95,75.27,74.94,75.09,206500.0,51.8496,52.071,51.8427,51.9465,206500.0
2007-11-16 15:50:00,75.12,75.13,74.94,75.02,255400.0,51.9672,51.9741,51.8427,51.898,255400.0
2007-11-19 09:30:00,74.66,74.88,73.89,74.54,57300.0,51.649,51.8012,51.1163,51.566,57300.0
2007-11-19 09:40:00,74.46,74.72,74.08,74.54,57600.0,51.5106,51.6905,51.2478,51.566,57600.0
2007-11-19 09:50:00,74.49,74.84,74.27,74.57,61900.0,51.5314,51.7735,51.3792,51.5867,61900.0
2007-11-19 10:00:00,74.57,74.73,74.25,74.38,52900.0,51.5867,51.6974,51.3654,51.4553,52900.0
2007-11-19 10:10:00,74.39,74.49,74.2,74.41,42300.0,51.4622,51.5314,51.3308,51.476,42300.0
2007-11-19 10:20:00,74.4,74.52,74.02,74.08,45600.0,51.4691,51.5521,51.2063,51.2478,45600.0
2007-11-19 10:30:00,74.02,74.06,73.51,73.67,206200.0,51.2063,51.2339,50.8534,50.9641,206200.0
2007-11-19 10:40:00,73.61,73.7,73.52,73.66,94400.0,50.9226,50.9849,50.8604,50.9572,94400.0
2007-11-19 10:50:00,73.64,73.79,73.51,73.75,33800.0,50.9434,51.0471,50.8534,51.0195,33800.0
2007-11-19 11:00:00,73.77,73.8,73.43,73.45,68200.0,51.0333,51.0541,50.7981,50.8119,68200.0
2007-11-19 11:10:00,73.49,73.55,72.95,73.08,94300.0,50.8396,50.8811,50.466,50.556,94300.0
2007-11-19 11:20:00,73.08,73.29,73.05,73.22,45700.0,50.556,50.7012,50.5352,50.6528,45700.0
2007-11-19 11:30:00,73.23,73.57,73.08,73.55,81700.0,50.6597,50.8949,50.556,50.8811,81700.0
2007-11-19 11:40:00,73.55,73.68,73.33,73.33,35900.0,50.8811,50.971,50.7289,50.7289,35900.0
2007-11-19 11:50:00,73.38,73.45,73.16,73.2,24900.0,50.7635,50.8119,50.6113,50.639,24900.0
2007-11-19 12:00:00,73.2,73.5,73.07,73.35,54700.0,50.639,50.8465,50.5491,50.7428,54700.0
2007-11-19 12:10:00,73.34,73.43,73.16,73.3,53400.0,50.7358,50.7981,50.6113,50.7082,53400.0
2007-11-19 12:20:00,73.29,73.32,73.1,73.21,69400.0,50.7012,50.722,50.5698,50.6459,69400.0
2007-11-19 12:30:00,73.15,73.21,73.0,73.06,92100.0,50.6044,50.6459,50.5006,50.5421,92100.0
2007-11-19 12:40:00,73.03,73.15,72.93,72.99,45000.0,50.5214,50.6044,50.4522,50.4937,45000.0
2007-11-19 12:50:00,72.98,72.98,72.49,72.67,79000.0,50.4868,50.4868,50.1478,50.2723,79000.0
2007-11-19 13:00:00,72.67,72.83,72.43,72.7,48000.0,50.2723,50.383,50.1063,50.2931,48000.0
2007-11-19 13:10:00,72.69,72.8,72.43,72.65,33300.0,50.2862,50.3623,50.1063,50.2585,33300.0
2007-11-19 13:20:00,72.68,73.15,72.65,73.07,61500.0,50.2793,50.6044,50.2585,50.5491,61500.0
2007-11-19 13:30:00,73.05,73.2,72.84,73.12,34600.0,50.5352,50.639,50.3899,50.5836,34600.0
2007-11-19 13:40:00,73.12,73.3,73.12,73.25,49200.0,50.5836,50.7082,50.5836,50.6736,49200.0
2007-11-19 13:50:00,73.25,73.29,72.78,72.87,41300.0,50.6736,50.7012,50.3484,50.4107,41300.0
2007-11-19 14:00:00,72.85,73.15,72.82,73.08,40200.0,50.3969,50.6044,50.3761,50.556,40200.0
2007-11-19 14:10:00,73.08,73.15,72.9,73.04,63600.0,50.556,50.6044,50.4314,50.5283,63600.0
2007-11-19 14:20:00,73.03,73.14,72.79,73.0,44600.0,50.5214,50.5975,50.3554,50.5006,44600.0
2007-11-19 14:30:00,73.01,73.17,72.92,73.11,41500.0,50.5075,50.6182,50.4453,50.5767,41500.0
2007-11-19 14:40:00,73.14,73.42,72.98,73.11,47700.0,50.5975,50.7912,50.4868,50.5767,47700.0
2007-11-19 14:50:00,73.1,73.11,72.93,73.02,42000.0,50.5698,50.5767,50.4522,50.5145,42000.0
2007-11-19 15:00:00,72.99,73.03,72.71,72.77,64200.0,50.4937,50.5214,50.3,50.3415,64200.0
2007-11-19 15:10:00,72.77,72.92,72.57,72.64,71300.0,50.3415,50.4453,50.2032,50.2516,71300.0
2007-11-19 15:20:00,72.63,73.24,72.56,73.06,79600.0,50.2447,50.6667,50.1962,50.5421,79600.0
2007-11-19 15:30:00,73.05,73.12,72.78,72.79,83600.0,50.5352,50.5836,50.3484,50.3554,83600.0
2007-11-19 15:40:00,72.81,72.85,72.55,72.55,115200.0,50.3692,50.3969,50.1893,50.1893,115200.0
2007-11-19 15:50:00,72.55,72.66,72.36,72.45,108100.0,50.1893,50.2654,50.0579,50.1201,108100.0
2007-11-20 09:30:00,72.5,74.95,72.01,74.38,192700.0,50.1547,51.8496,49.8158,51.4553,192700.0
2007-11-20 09:40:00,74.42,74.64,73.91,74.1,234000.0,51.483,51.6352,51.1302,51.2616,234000.0
2007-11-20 09:50:00,74.12,74.97,74.09,74.78,185300.0,51.2754,51.8635,51.2547,51.732,185300.0
2007-11-20 10:00:00,74.77,75.0,74.48,74.87,160800.0,51.7251,51.8842,51.5245,51.7943,160800.0
2007-11-20 10:10:00,74.85,74.99,74.77,74.87,163600.0,51.7804,51.8773,51.7251,51.7943,163600.0
2007-11-20 10:20:00,74.87,74.98,74.75,74.87,91800.0,51.7943,51.8704,51.7113,51.7943,91800.0
2007-11-20 10:30:00,74.83,74.84,74.67,74.76,59000.0,51.7666,51.7735,51.6559,51.7182,59000.0
2007-11-20 10:40:00,74.76,74.98,74.66,74.95,65200.0,51.7182,51.8704,51.649,51.8496,65200.0
2007-11-20 10:50:00,74.96,74.96,74.5,74.62,69200.0,51.8565,51.8565,51.5383,51.6213,69200.0
2007-11-20 11:00:00,74.65,74.78,74.55,74.62,44300.0,51.6421,51.732,51.5729,51.6213,44300.0
2007-11-20 11:10:00,74.62,74.73,74.52,74.65,39900.0,51.6213,51.6974,51.5521,51.6421,39900.0
2007-11-20 11:20:00,74.65,74.81,74.6,74.81,38900.0,51.6421,51.7528,51.6075,51.7528,38900.0
2007-11-20 11:30:00,74.81,74.82,74.63,74.75,71300.0,51.7528,51.7597,51.6282,51.7113,71300.0
2007-11-20 11:40:00,74.76,74.81,74.66,74.77,49000.0,51.7182,51.7528,51.649,51.7251,49000.0
2007-11-20 11:50:00,74.72,74.8,74.61,74.66,68300.0,51.6905,51.7458,51.6144,51.649,68300.0
2007-11-20 12:00:00,74.66,74.75,74.39,74.4,95500.0,51.649,51.7113,51.4622,51.4691,95500.0
2007-11-20 12:10:00,74.4,74.47,74.0,74.23,84900.0,51.4691,51.5176,51.1924,51.3515,84900.0
2007-11-20 12:20:00,74.24,74.45,74.12,74.12,58600.0,51.3584,51.5037,51.2754,51.2754,58600.0
2007-11-20 12:30:00,74.12,74.19,73.86,74.04,63200.0,51.2754,51.3239,51.0956,51.2201,63200.0
2007-11-20 12:40:00,74.06,74.11,73.73,73.99,34800.0,51.2339,51.2685,51.0056,51.1855,34800.0
2007-11-20 12:50:00,74.01,74.13,73.88,74.0,43100.0,51.1993,51.2823,51.1094,51.1924,43100.0
2007-11-20 13:00:00,74.01,74.01,73.05,73.05,93300.0,51.1993,51.1993,50.5352,50.5352,93300.0
2007-11-20 13:10:00,73.1,73.1,72.29,72.79,67900.0,50.5698,50.5698,50.0095,50.3554,67900.0
2007-11-20 13:20:00,72.8,73.05,72.55,72.55,32500.0,50.3623,50.5352,50.1893,50.1893,32500.0
2007-11-20 13:30:00,72.65,73.11,72.62,72.82,35300.0,50.2585,50.5767,50.2377,50.3761,35300.0
2007-11-20 13:40:00,72.91,73.03,72.71,72.9,68800.0,50.4384,50.5214,50.3,50.4314,68800.0
2007-11-20 13:50:00,72.93,73.38,72.78,73.08,70800.0,50.4522,50.7635,50.3484,50.556,70800.0
2007-11-20 14:00:00,73.01,73.7,72.93,73.0,110900.0,50.5075,50.9849,50.4522,50.5006,110900.0
2007-11-20 14:10:00,72.94,73.31,72.75,73.1,77800.0,50.4591,50.7151,50.3277,50.5698,77800.0
2007-11-20 14:20:00,73.07,73.3,72.7,72.75,81400.0,50.5491,50.7082,50.2931,50.3277,81400.0
2007-11-20 14:30:00,72.71,73.01,72.48,73.01,67700.0,50.3,50.5075,50.1409,50.5075,67700.0
2007-11-20 14:40:00,73.06,73.14,72.58,73.14,63100.0,50.5421,50.5975,50.2101,50.5975,63100.0
2007-11-20 14:50:00,73.12,73.14,72.71,72.81,48600.0,50.5836,50.5975,50.3,50.3692,48600.0
2007-11-20 15:00:00,72.79,72.96,72.62,72.82,60800.0,50.3554,50.473,50.2377,50.3761,60800.0
2007-11-20 15:10:00,72.82,72.9,72.08,72.33,123200.0,50.3761,50.4314,49.8642,50.0371,123200.0
2007-11-20 15:20:00,72.38,72.76,72.18,72.76,131000.0,50.0717,50.3346,49.9334,50.3346,131000.0
2007-11-20 15:30:00,72.76,73.25,72.71,72.95,151500.0,50.3346,50.6736,50.3,50.466,151500.0
2007-11-20 15:40:00,72.91,73.25,72.74,72.77,128600.0,50.4384,50.6736,50.3208,50.3415,128600.0
2007-11-20 15:50:00,72.77,73.0,72.37,72.65,254300.0,50.3415,50.5006,50.0648,50.2585,254300.0
2007-11-21 09:30:00,73.25,74.29,72.84,74.06,511700.0,50.6736,51.393,50.3899,51.2339,511700.0
2007-11-21 09:40:00,74.0,74.03,73.26,73.77,225300.0,51.1924,51.2132,50.6805,51.0333,225300.0
2007-11-21 09:50:00,73.73,74.74,73.65,74.64,211100.0,51.0056,51.7043,50.9503,51.6352,211100.0
2007-11-21 10:00:00,74.54,75.2,74.31,74.82,225600.0,51.566,52.0226,51.4069,51.7597,225600.0
2007-11-21 10:10:00,74.87,75.1,74.6,74.67,285700.0,51.7943,51.9534,51.6075,51.6559,285700.0
2007-11-21 10:20:00,74.67,74.7,74.37,74.61,82100.0,51.6559,51.6767,51.4484,51.6144,82100.0
2007-11-21 10:30:00,74.62,74.69,74.15,74.39,96500.0,51.6213,51.6698,51.2962,51.4622,96500.0
2007-11-21 10:40:00,74.34,74.68,74.33,74.54,66600.0,51.4276,51.6628,51.4207,51.566,66600.0
2007-11-21 10:50:00,74.57,74.65,73.5,73.63,106600.0,51.5867,51.6421,50.8465,50.9365,106600.0
2007-11-21 11:00:00,73.63,73.66,73.32,73.35,82100.0,50.9365,50.9572,50.722,50.7428,82100.0
2007-11-21 11:10:00,73.36,73.44,73.0,73.39,157900.0,50.7497,50.805,50.5006,50.7704,157900.0
2007-11-21 11:20:00,73.39,74.5,73.36,74.29,85300.0,50.7704,51.5383,50.7497,51.393,85300.0
2007-11-21 11:30:00,74.29,74.62,74.19,74.55,55600.0,51.393,51.6213,51.3239,51.5729,55600.0
2007-11-21 11:40:00,74.53,74.75,74.26,74.54,46200.0,51.5591,51.7113,51.3723,51.566,46200.0
2007-11-21 11:50:00,74.54,74.75,74.38,74.53,60300.0,51.566,51.7113,51.4553,51.5591,60300.0
2007-11-21 12:00:00,74.51,74.75,74.49,74.5,45500.0,51.5452,51.7113,51.5314,51.5383,45500.0
2007-11-21 12:10:00,74.51,74.72,74.25,74.44,42300.0,51.5452,51.6905,51.3654,51.4968,42300.0
2007-11-21 12:20:00,74.44,74.65,74.36,74.6,41800.0,51.4968,51.6421,51.4415,51.6075,41800.0
2007-11-21 12:30:00,74.6,74.85,74.23,74.84,45800.0,51.6075,51.7804,51.3515,51.7735,45800.0
2007-11-21 12:40:00,74.86,75.0,74.62,74.87,61600.0,51.7874,51.8842,51.6213,51.7943,61600.0
2007-11-21 12:50:00,74.86,75.29,74.49,75.27,59500.0,51.7874,52.0848,51.5314,52.071,59500.0
2007-11-21 13:00:00,75.26,75.66,75.26,75.38,80100.0,52.0641,52.3408,52.0641,52.1471,80100.0
2007-11-21 13:10:00,75.37,75.99,75.26,75.68,211500.0,52.1402,52.5691,52.0641,52.3546,211500.0
2007-11-21 13:20:00,75.68,75.79,75.44,75.64,66300.0,52.3546,52.4307,52.1886,52.327,66300.0
2007-11-21 13:30:00,75.65,75.94,75.58,75.69,61900.0,52.3339,52.5345,52.2854,52.3615,61900.0
2007-11-21 13:40:00,75.7,75.74,75.45,75.57,41700.0,52.3685,52.3961,52.1955,52.2785,41700.0
2007-11-21 13:50:00,75.62,75.9,75.48,75.72,52000.0,52.3131,52.5068,52.2163,52.3823,52000.0
2007-11-21 14:00:00,75.75,75.79,75.41,75.71,68700.0,52.403,52.4307,52.1678,52.3754,68700.0
2007-11-21 14:10:00,75.69,75.98,75.57,75.87,115500.0,52.3615,52.5622,52.2785,52.4861,115500.0
2007-11-21 14:20:00,75.87,75.92,75.6,75.72,66700.0,52.4861,52.5207,52.2993,52.3823,66700.0
2007-11-21 14:30:00,75.72,75.8,75.53,75.55,51000.0,52.3823,52.4376,52.2509,52.2647,51000.0
2007-11-21 14:40:00,75.52,75.63,75.3,75.33,52900.0,52.2439,52.32,52.0917,52.1125,52900.0
2007-11-21 14:50:00,75.33,75.74,75.09,75.52,71700.0,52.1125,52.3961,51.9465,52.2439,71700.0
2007-11-21 15:00:00,75.52,75.85,75.5,75.55,72600.0,52.2439,52.4722,52.2301,52.2647,72600.0
2007-11-21 15:10:00,75.56,75.59,75.0,75.09,68300.0,52.2716,52.2924,51.8842,51.9465,68300.0
2007-11-21 15:20:00,75.1,75.32,74.63,75.01,93200.0,51.9534,52.1056,51.6282,51.8911,93200.0
2007-11-21 15:30:00,75.0,75.21,74.77,75.13,92100.0,51.8842,52.0295,51.7251,51.9741,92100.0
2007-11-21 15:40:00,75.11,75.25,74.59,75.03,126300.0,51.9603,52.0572,51.6006,51.905,126300.0
2007-11-21 15:50:00,75.03,75.05,74.5,74.59,131300.0,51.905,51.9188,51.5383,51.6006,131300.0
2007-11-23 09:30:00,75.42,76.2,75.4,75.74,112900.0,52.1748,52.7144,52.1609,52.3961,112900.0
2007-11-23 09:40:00,75.71,75.96,75.24,75.3,110900.0,52.3754,52.5483,52.0502,52.0917,110900.0
2007-11-23 09:50:00,75.31,75.32,74.75,74.77,83300.0,52.0987,52.1056,51.7113,51.7251,83300.0
2007-11-23 10:00:00,74.92,75.01,74.66,74.92,99400.0,51.8289,51.8911,51.649,51.8289,99400.0
2007-11-23 10:10:00,74.92,75.0,74.56,74.93,68100.0,51.8289,51.8842,51.5798,51.8358,68100.0
2007-11-23 10:20:00,74.93,75.09,74.79,74.9,74400.0,51.8358,51.9465,51.7389,51.815,74400.0
2007-11-23 10:30:00,74.86,74.95,74.83,74.94,47500.0,51.7874,51.8496,51.7666,51.8427,47500.0
2007-11-23 10:40:00,74.93,75.43,74.93,75.41,34900.0,51.8358,52.1817,51.8358,52.1678,34900.0
2007-11-23 10:50:00,75.43,75.8,75.43,75.68,44300.0,52.1817,52.4376,52.1817,52.3546,44300.0
2007-11-23 11:00:00,75.67,75.92,75.63,75.75,78200.0,52.3477,52.5207,52.32,52.403,78200.0
2007-11-23 11:10:00,75.74,75.83,75.66,75.83,42900.0,52.3961,52.4584,52.3408,52.4584,42900.0
2007-11-23 11:20:00,75.83,76.1,75.78,76.0,38700.0,52.4584,52.6452,52.4238,52.576,38700.0
2007-11-23 11:30:00,76.0,76.13,76.0,76.09,32300.0,52.576,52.6659,52.576,52.6383,32300.0
2007-11-23 11:40:00,76.1,76.5,76.09,76.4,52400.0,52.6452,52.9219,52.6383,52.8527,52400.0
2007-11-23 11:50:00,76.41,76.96,76.35,76.96,50700.0,52.8596,53.2401,52.8181,53.2401,50700.0
2007-11-23 12:00:00,77.0,77.15,76.78,76.86,52600.0,53.2678,53.3716,53.1156,53.1709,52600.0
2007-11-23 12:10:00,76.92,77.08,76.86,77.04,37700.0,53.2124,53.3231,53.1709,53.2955,37700.0
2007-11-23 12:20:00,77.07,77.48,77.05,77.37,93200.0,53.3162,53.5998,53.3024,53.5237,93200.0
2007-11-23 12:30:00,77.4,77.45,77.15,77.28,129100.0,53.5445,53.5791,53.3716,53.4615,129100.0
2007-11-23 12:40:00,77.29,78.06,77.25,77.81,148300.0,53.4684,54.0011,53.4407,53.8281,148300.0
2007-11-23 12:50:00,77.81,77.97,77.0,77.02,154100.0,53.8281,53.9388,53.2678,53.2816,154100.0
2007-11-26 09:30:00,77.05,77.8,76.35,77.11,144600.0,53.3024,53.8212,52.8181,53.3439,144600.0
2007-11-26 09:40:00,77.11,77.16,76.48,76.64,157000.0,53.3439,53.3785,52.9081,53.0187,157000.0
2007-11-26 09:50:00,76.65,76.93,76.37,76.92,94900.0,53.0257,53.2194,52.832,53.2124,94900.0
2007-11-26 10:00:00,76.92,77.12,76.74,76.85,106200.0,53.2124,53.3508,53.0879,53.164,106200.0
2007-11-26 10:10:00,76.83,77.03,76.63,76.76,62900.0,53.1502,53.2885,53.0118,53.1018,62900.0
2007-11-26 10:20:00,76.76,76.98,76.44,76.44,93200.0,53.1018,53.2539,52.8804,52.8804,93200.0
2007-11-26 10:30:00,76.42,76.86,76.32,76.75,80700.0,52.8665,53.1709,52.7974,53.0948,80700.0
2007-11-26 10:40:00,76.73,76.78,76.2,76.7,65600.0,53.081,53.1156,52.7144,53.0602,65600.0
2007-11-26 10:50:00,76.74,76.8,76.27,76.27,53900.0,53.0879,53.1294,52.7628,52.7628,53900.0
2007-11-26 11:00:00,76.27,76.71,76.26,76.56,47600.0,52.7628,53.0672,52.7559,52.9634,47600.0
2007-11-26 11:10:00,76.56,76.6,76.22,76.34,74700.0,52.9634,52.9911,52.7282,52.8112,74700.0
2007-11-26 11:20:00,76.33,76.33,75.88,76.06,92800.0,52.8043,52.8043,52.493,52.6175,92800.0
2007-11-26 11:30:00,76.06,76.74,76.06,76.54,44900.0,52.6175,53.0879,52.6175,52.9496,44900.0
2007-11-26 11:40:00,76.54,76.72,76.31,76.64,33700.0,52.9496,53.0741,52.7904,53.0187,33700.0
2007-11-26 11:50:00,76.66,76.67,75.86,75.86,68700.0,53.0326,53.0395,52.4791,52.4791,68700.0
2007-11-26 12:00:00,75.88,76.1,75.65,76.0,135400.0,52.493,52.6452,52.3339,52.576,135400.0
2007-11-26 12:10:00,76.0,76.05,75.83,75.91,25300.0,52.576,52.6106,52.4584,52.5137,25300.0
2007-11-26 12:20:00,75.9,76.45,75.79,76.45,22000.0,52.5068,52.8873,52.4307,52.8873,22000.0
2007-11-26 12:30:00,76.44,76.52,76.26,76.26,20000.0,52.8804,52.9357,52.7559,52.7559,20000.0
2007-11-26 12:40:00,76.3,76.75,76.29,76.67,27500.0,52.7835,53.0948,52.7766,53.0395,27500.0
2007-11-26 12:50:00,76.66,76.71,76.48,76.65,20700.0,53.0326,53.0672,52.9081,53.0257,20700.0
2007-11-26 13:00:00,76.68,76.85,76.58,76.73,21200.0,53.0464,53.164,52.9772,53.081,21200.0
2007-11-26 13:10:00,76.72,76.92,76.66,76.89,19400.0,53.0741,53.2124,53.0326,53.1917,19400.0
2007-11-26 13:20:00,76.89,77.16,76.83,76.98,42900.0,53.1917,53.3785,53.1502,53.2539,42900.0
2007-11-26 13:30:00,76.99,77.18,76.94,77.03,38700.0,53.2609,53.3923,53.2263,53.2885,38700.0
2007-11-26 13:40:00,77.03,77.24,76.94,77.19,41100.0,53.2885,53.4338,53.2263,53.3992,41100.0
2007-11-26 13:50:00,77.18,77.24,76.92,77.08,53800.0,53.3923,53.4338,53.2124,53.3231,53800.0
2007-11-26 14:00:00,77.07,77.4,76.99,77.35,49500.0,53.3162,53.5445,53.2609,53.5099,49500.0
2007-11-26 14:10:00,77.32,77.44,77.22,77.3,76200.0,53.4892,53.5722,53.42,53.4753,76200.0
2007-11-26 14:20:00,77.36,77.68,77.36,77.63,71800.0,53.5168,53.7382,53.5168,53.7036,71800.0
2007-11-26 14:30:00,77.62,77.73,77.2,77.27,40800.0,53.6967,53.7728,53.4061,53.4546,40800.0
2007-11-26 14:40:00,77.27,77.38,77.13,77.26,45900.0,53.4546,53.5307,53.3577,53.4476,45900.0
2007-11-26 14:50:00,77.26,77.52,77.16,77.23,65000.0,53.4476,53.6275,53.3785,53.4269,65000.0
2007-11-26 15:00:00,77.26,77.34,76.38,76.46,110000.0,53.4476,53.503,52.8389,52.8942,110000.0
2007-11-26 15:10:00,76.5,76.5,76.09,76.17,106400.0,52.9219,52.9219,52.6383,52.6936,106400.0
2007-11-26 15:20:00,76.12,76.25,75.93,76.19,107900.0,52.659,52.7489,52.5276,52.7074,107900.0
2007-11-26 15:30:00,76.22,76.44,76.21,76.32,79600.0,52.7282,52.8804,52.7213,52.7974,79600.0
2007-11-26 15:40:00,76.32,76.54,76.06,76.15,95700.0,52.7974,52.9496,52.6175,52.6798,95700.0
2007-11-26 15:50:00,76.18,76.29,75.97,75.97,155800.0,52.7005,52.7766,52.5552,52.5552,155800.0
2007-11-27 09:30:00,76.12,77.81,76.12,76.99,62000.0,52.659,53.8281,52.659,53.2609,62000.0
2007-11-27 09:40:00,77.04,77.24,76.7,77.03,27700.0,53.2955,53.4338,53.0602,53.2885,27700.0
2007-11-27 09:50:00,77.06,77.14,76.5,76.62,25600.0,53.3093,53.3646,52.9219,53.0049,25600.0
2007-11-27 10:00:00,76.55,76.58,76.17,76.25,47400.0,52.9565,52.9772,52.6936,52.7489,47400.0
2007-11-27 10:10:00,76.2,76.63,76.12,76.51,36200.0,52.7144,53.0118,52.659,52.9288,36200.0
2007-11-27 10:20:00,76.59,76.94,76.52,76.88,45100.0,52.9841,53.2263,52.9357,53.1848,45100.0
2007-11-27 10:30:00,76.89,77.1,76.81,77.0,47300.0,53.1917,53.337,53.1363,53.2678,47300.0
2007-11-27 10:40:00,77.0,77.12,76.76,77.07,22800.0,53.2678,53.3508,53.1018,53.3162,22800.0
2007-11-27 10:50:00,77.05,77.2,76.99,77.1,13200.0,53.3024,53.4061,53.2609,53.337,13200.0
2007-11-27 11:00:00,77.13,77.2,76.95,76.97,18200.0,53.3577,53.4061,53.2332,53.247,18200.0
2007-11-27 11:10:00,76.97,77.29,76.96,77.12,33300.0,53.247,53.4684,53.2401,53.3508,33300.0
2007-11-27 11:20:00,77.13,77.17,76.82,76.82,21500.0,53.3577,53.3854,53.1433,53.1433,21500.0
2007-11-27 11:30:00,76.8,77.43,76.8,77.37,20900.0,53.1294,53.5653,53.1294,53.5237,20900.0
2007-11-27 11:40:00,77.38,77.48,77.19,77.19,16700.0,53.5307,53.5998,53.3992,53.3992,16700.0
2007-11-27 11:50:00,77.18,77.4,76.94,77.09,127300.0,53.3923,53.5445,53.2263,53.33,127300.0
2007-11-27 12:00:00,77.09,77.34,77.06,77.14,21800.0,53.33,53.503,53.3093,53.3646,21800.0
2007-11-27 12:10:00,77.08,77.16,76.83,76.92,11900.0,53.3231,53.3785,53.1502,53.2124,11900.0
2007-11-27 12:20:00,76.92,76.96,76.73,76.73,24400.0,53.2124,53.2401,53.081,53.081,24400.0
2007-11-27 12:30:00,76.74,76.99,76.65,76.89,35700.0,53.0879,53.2609,53.0257,53.1917,35700.0
2007-11-27 12:40:00,76.91,77.12,76.76,77.04,23700.0,53.2055,53.3508,53.1018,53.2955,23700.0
2007-11-27 12:50:00,77.05,77.22,76.93,77.0,17300.0,53.3024,53.42,53.2194,53.2678,17300.0
2007-11-27 13:00:00,77.0,77.23,76.96,77.14,34400.0,53.2678,53.4269,53.2401,53.3646,34400.0
2007-11-27 13:10:00,77.15,77.2,76.98,77.06,17400.0,53.3716,53.4061,53.2539,53.3093,17400.0
2007-11-27 13:20:00,77.06,77.19,77.0,77.15,43200.0,53.3093,53.3992,53.2678,53.3716,43200.0
2007-11-27 13:30:00,77.11,77.2,76.98,77.12,88800.0,53.3439,53.4061,53.2539,53.3508,88800.0
2007-11-27 13:40:00,77.13,77.24,77.0,77.1,27700.0,53.3577,53.4338,53.2678,53.337,27700.0
2007-11-27 13:50:00,77.1,77.1,76.81,76.85,30900.0,53.337,53.337,53.1363,53.164,30900.0
2007-11-27 14:00:00,76.85,77.0,76.73,76.96,27200.0,53.164,53.2678,53.081,53.2401,27200.0
2007-11-27 14:10:00,76.96,77.1,76.86,76.96,48200.0,53.2401,53.337,53.1709,53.2401,48200.0
2007-11-27 14:20:00,76.94,76.94,76.65,76.69,25100.0,53.2263,53.2263,53.0257,53.0533,25100.0
2007-11-27 14:30:00,76.68,76.73,76.4,76.5,48800.0,53.0464,53.081,52.8527,52.9219,48800.0
2007-11-27 14:40:00,76.5,76.62,76.45,76.47,40400.0,52.9219,53.0049,52.8873,52.9011,40400.0
2007-11-27 14:50:00,76.52,76.59,76.32,76.4,35100.0,52.9357,52.9841,52.7974,52.8527,35100.0
2007-11-27 15:00:00,76.37,76.49,76.22,76.37,37000.0,52.832,52.915,52.7282,52.832,37000.0
2007-11-27 15:10:00,76.39,76.75,76.39,76.54,37600.0,52.8458,53.0948,52.8458,52.9496,37600.0
2007-11-27 15:20:00,76.49,76.64,76.25,76.4,53200.0,52.915,53.0187,52.7489,52.8527,53200.0
2007-11-27 15:30:00,76.39,76.84,76.35,76.68,65300.0,52.8458,53.1571,52.8181,53.0464,65300.0
2007-11-27 15:40:00,76.7,77.0,76.5,77.0,58500.0,53.0602,53.2678,52.9219,53.2678,58500.0
2007-11-27 15:50:00,76.95,77.15,76.62,76.71,131300.0,53.2332,53.3716,53.0049,53.0672,131300.0
2007-11-28 09:30:00,76.85,78.05,76.81,77.85,44600.0,53.164,53.9942,53.1363,53.8558,44600.0
2007-11-28 09:40:00,77.85,78.57,74.31,78.42,47100.0,53.8558,54.3539,51.4069,54.2501,47100.0
2007-11-28 09:50:00,78.4,78.94,78.23,78.6,88200.0,54.2363,54.6099,54.1187,54.3746,88200.0
2007-11-28 10:00:00,78.57,78.77,78.41,78.45,48600.0,54.3539,54.4923,54.2432,54.2709,48600.0
2007-11-28 10:10:00,78.44,78.73,78.41,78.69,55900.0,54.264,54.4646,54.2432,54.4369,55900.0
2007-11-28 10:20:00,78.67,78.94,78.63,78.76,31100.0,54.4231,54.6099,54.3954,54.4853,31100.0
2007-11-28 10:30:00,78.77,79.5,78.75,79.49,60000.0,54.4923,54.9973,54.4784,54.9903,60000.0
2007-11-28 10:40:00,79.49,79.88,79.46,79.75,110400.0,54.9903,55.2601,54.9696,55.1702,110400.0
2007-11-28 10:50:00,79.74,79.8,79.44,79.58,40200.0,55.1633,55.2048,54.9557,55.0526,40200.0
2007-11-28 11:00:00,79.59,79.73,79.54,79.58,39700.0,55.0595,55.1564,55.0249,55.0526,39700.0
2007-11-28 11:10:00,79.58,79.71,79.56,79.57,17200.0,55.0526,55.1425,55.0388,55.0457,17200.0
2007-11-28 11:20:00,79.6,79.82,79.4,79.76,70000.0,55.0664,55.2186,54.9281,55.1771,70000.0
2007-11-28 11:30:00,79.8,79.85,79.3,79.36,50300.0,55.2048,55.2394,54.8589,54.9004,50300.0
2007-11-28 11:40:00,79.38,79.49,79.26,79.43,20700.0,54.9142,54.9903,54.8312,54.9488,20700.0
2007-11-28 11:50:00,79.45,79.68,79.42,79.64,41500.0,54.9627,55.1218,54.9419,55.0941,41500.0
2007-11-28 12:00:00,79.65,79.87,79.53,79.87,33600.0,55.101,55.2532,55.018,55.2532,33600.0
2007-11-28 12:10:00,79.82,79.85,79.53,79.6,25800.0,55.2186,55.2394,55.018,55.0664,25800.0
2007-11-28 12:20:00,79.59,79.71,79.48,79.49,16300.0,55.0595,55.1425,54.9834,54.9903,16300.0
2007-11-28 12:30:00,79.48,79.59,79.41,79.5,36200.0,54.9834,55.0595,54.935,54.9973,36200.0
2007-11-28 12:40:00,79.5,79.6,79.35,79.48,30800.0,54.9973,55.0664,54.8935,54.9834,30800.0
2007-11-28 12:50:00,79.51,79.55,79.46,79.5,14500.0,55.0042,55.0318,54.9696,54.9973,14500.0
2007-11-28 13:00:00,79.52,79.83,79.52,79.76,43300.0,55.0111,55.2255,55.0111,55.1771,43300.0
2007-11-28 13:10:00,79.78,79.97,79.7,79.88,52100.0,55.191,55.3224,55.1356,55.2601,52100.0
2007-11-28 13:20:00,79.87,80.2,79.83,80.04,75900.0,55.2532,55.4815,55.2255,55.3708,75900.0
2007-11-28 13:30:00,80.03,80.46,80.03,80.46,64400.0,55.3639,55.6614,55.3639,55.6614,64400.0
2007-11-28 13:40:00,80.43,80.45,80.21,80.39,44500.0,55.6406,55.6545,55.4884,55.6129,44500.0
2007-11-28 13:50:00,80.39,80.45,80.29,80.32,51800.0,55.6129,55.6545,55.5438,55.5645,51800.0
2007-11-28 14:00:00,80.35,80.35,80.02,80.35,60900.0,55.5853,55.5853,55.357,55.5853,60900.0
2007-11-28 14:10:00,80.35,80.74,80.19,80.69,81200.0,55.5853,55.8551,55.4746,55.8205,81200.0
2007-11-28 14:20:00,80.67,80.89,80.47,80.63,83100.0,55.8067,55.9588,55.6683,55.779,83100.0
2007-11-28 14:30:00,80.63,80.7,80.5,80.66,41300.0,55.779,55.8274,55.689,55.7997,41300.0
2007-11-28 14:40:00,80.66,80.84,80.62,80.75,35500.0,55.7997,55.9243,55.7721,55.862,35500.0
2007-11-28 14:50:00,80.74,81.0,80.68,80.84,47900.0,55.8551,56.0349,55.8136,55.9243,47900.0
2007-11-28 15:00:00,80.82,81.14,80.64,80.76,80400.0,55.9104,56.1318,55.7859,55.8689,80400.0
2007-11-28 15:10:00,80.78,81.14,80.73,81.01,115100.0,55.8827,56.1318,55.8482,56.0419,115100.0
2007-11-28 15:20:00,81.04,81.2,80.95,81.2,65200.0,56.0626,56.1733,56.0004,56.1733,65200.0
2007-11-28 15:30:00,81.19,81.2,80.9,81.16,77600.0,56.1664,56.1733,55.9658,56.1456,77600.0
2007-11-28 15:40:00,81.15,81.28,80.47,80.47,134100.0,56.1387,56.2286,55.6683,55.6683,134100.0
2007-11-28 15:50:00,80.47,80.66,80.43,80.63,103600.0,55.6683,55.7997,55.6406,55.779,103600.0
2007-11-29 09:30:00,80.44,80.44,78.88,79.35,106400.0,55.6475,55.6475,54.5683,54.8935,106400.0
2007-11-29 09:40:00,79.4,80.14,79.27,79.59,69300.0,54.9281,55.44,54.8381,55.0595,69300.0
2007-11-29 09:50:00,79.53,79.69,78.77,79.5,121300.0,55.018,55.1287,54.4923,54.9973,121300.0
2007-11-29 10:00:00,79.52,79.92,79.37,79.41,95400.0,55.0111,55.2878,54.9073,54.935,95400.0
2007-11-29 10:10:00,79.39,79.75,79.28,79.71,41500.0,54.9212,55.1702,54.8451,55.1425,41500.0
2007-11-29 10:20:00,79.71,79.72,79.24,79.42,43900.0,55.1425,55.1495,54.8174,54.9419,43900.0
2007-11-29 10:30:00,79.41,79.43,79.02,79.23,34200.0,54.935,54.9488,54.6652,54.8105,34200.0
2007-11-29 10:40:00,79.24,79.34,79.11,79.26,27600.0,54.8174,54.8866,54.7275,54.8312,27600.0
2007-11-29 10:50:00,79.27,79.43,79.16,79.34,15900.0,54.8381,54.9488,54.762,54.8866,15900.0
2007-11-29 11:00:00,79.33,79.43,79.18,79.23,25400.0,54.8797,54.9488,54.7759,54.8105,25400.0
2007-11-29 11:10:00,79.22,79.23,78.96,78.99,26800.0,54.8036,54.8105,54.6237,54.6444,26800.0
2007-11-29 11:20:00,79.0,79.1,78.91,79.02,26900.0,54.6514,54.7205,54.5891,54.6652,26900.0
2007-11-29 11:30:00,79.08,79.49,78.95,79.37,62400.0,54.7067,54.9903,54.6168,54.9073,62400.0
2007-11-29 11:40:00,79.36,79.75,79.3,79.64,44200.0,54.9004,55.1702,54.8589,55.0941,44200.0
2007-11-29 11:50:00,79.65,79.68,79.45,79.45,18900.0,55.101,55.1218,54.9627,54.9627,18900.0
2007-11-29 12:00:00,79.44,79.47,79.3,79.33,17300.0,54.9557,54.9765,54.8589,54.8797,17300.0
2007-11-29 12:10:00,79.33,79.33,78.91,78.92,30000.0,54.8797,54.8797,54.5891,54.596,30000.0
2007-11-29 12:20:00,78.91,79.0,78.83,78.98,30300.0,54.5891,54.6514,54.5338,54.6375,30300.0
2007-11-29 12:30:00,78.95,79.24,78.94,79.23,19100.0,54.6168,54.8174,54.6099,54.8105,19100.0
2007-11-29 12:40:00,79.23,79.32,78.88,78.88,18900.0,54.8105,54.8727,54.5683,54.5683,18900.0
2007-11-29 12:50:00,78.9,79.04,78.86,78.92,19900.0,54.5822,54.679,54.5545,54.596,19900.0
2007-11-29 13:00:00,78.94,79.12,78.79,79.06,40100.0,54.6099,54.7344,54.5061,54.6929,40100.0
2007-11-29 13:10:00,79.05,79.32,78.99,79.11,20600.0,54.686,54.8727,54.6444,54.7275,20600.0
2007-11-29 13:20:00,79.09,79.16,78.97,79.09,18000.0,54.7136,54.762,54.6306,54.7136,18000.0
2007-11-29 13:30:00,79.11,79.34,79.08,79.08,14800.0,54.7275,54.8866,54.7067,54.7067,14800.0
2007-11-29 13:40:00,79.06,79.18,78.81,79.13,28100.0,54.6929,54.7759,54.5199,54.7413,28100.0
2007-11-29 13:50:00,79.09,79.35,79.09,79.23,13100.0,54.7136,54.8935,54.7136,54.8105,13100.0
2007-11-29 14:00:00,79.18,79.4,79.1,79.36,18500.0,54.7759,54.9281,54.7205,54.9004,18500.0
2007-11-29 14:10:00,79.37,79.56,79.24,79.37,29000.0,54.9073,55.0388,54.8174,54.9073,29000.0
2007-11-29 14:20:00,79.35,79.48,79.22,79.41,22200.0,54.8935,54.9834,54.8036,54.935,22200.0
2007-11-29 14:30:00,79.37,79.56,79.21,79.39,24900.0,54.9073,55.0388,54.7966,54.9212,24900.0
2007-11-29 14:40:00,79.39,79.7,79.38,79.6,34100.0,54.9212,55.1356,54.9142,55.0664,34100.0
2007-11-29 14:50:00,79.59,79.67,79.44,79.61,28900.0,55.0595,55.1149,54.9557,55.0734,28900.0
2007-11-29 15:00:00,79.63,79.96,79.61,79.74,29300.0,55.0872,55.3155,55.0734,55.1633,29300.0
2007-11-29 15:10:00,79.74,79.79,79.51,79.7,25900.0,55.1633,55.1979,55.0042,55.1356,25900.0
2007-11-29 15:20:00,79.67,79.71,79.48,79.65,27000.0,55.1149,55.1425,54.9834,55.101,27000.0
2007-11-29 15:30:00,79.65,79.9,79.59,79.82,45200.0,55.101,55.274,55.0595,55.2186,45200.0
2007-11-29 15:40:00,79.83,80.03,79.6,79.79,61700.0,55.2255,55.3639,55.0664,55.1979,61700.0
2007-11-29 15:50:00,79.78,80.07,79.65,79.96,75800.0,55.191,55.3916,55.101,55.3155,75800.0
2007-11-30 09:30:00,80.77,82.28,80.77,82.11,70800.0,55.995,57.0418,55.995,56.924,70800.0
2007-11-30 09:40:00,82.11,82.17,80.72,81.08,61000.0,56.924,56.9656,55.9604,56.2099,61000.0
2007-11-30 09:50:00,81.09,81.28,80.95,81.05,18500.0,56.2169,56.3486,56.1198,56.1891,18500.0
2007-11-30 10:00:00,81.15,81.39,80.94,81.25,35900.0,56.2585,56.4248,56.1129,56.3278,35900.0
2007-11-30 10:10:00,81.21,81.27,80.9,81.24,35500.0,56.3001,56.3417,56.0851,56.3209,35500.0
2007-11-30 10:20:00,81.25,81.8,81.19,81.76,60200.0,56.3278,56.7091,56.2862,56.6814,60200.0
2007-11-30 10:30:00,81.77,81.92,81.3,81.37,77300.0,56.6883,56.7923,56.3624,56.411,77300.0
2007-11-30 10:40:00,81.37,81.48,80.98,81.21,50600.0,56.411,56.4872,56.1406,56.3001,50600.0
2007-11-30 10:50:00,81.23,81.69,81.19,81.66,26600.0,56.3139,56.6328,56.2862,56.612,26600.0
2007-11-30 11:00:00,81.66,81.82,81.48,81.72,24800.0,56.612,56.7229,56.4872,56.6536,24800.0
2007-11-30 11:10:00,81.72,81.82,81.42,81.5,46900.0,56.6536,56.7229,56.4456,56.5011,46900.0
2007-11-30 11:20:00,81.47,81.89,81.43,81.86,25100.0,56.4803,56.7715,56.4526,56.7507,25100.0
2007-11-30 11:30:00,81.8,81.95,81.65,81.69,27200.0,56.7091,56.8131,56.6051,56.6328,27200.0
2007-11-30 11:40:00,81.69,82.11,81.69,81.91,32100.0,56.6328,56.924,56.6328,56.7853,32100.0
2007-11-30 11:50:00,81.97,82.11,81.86,81.98,19900.0,56.8269,56.924,56.7507,56.8339,19900.0
2007-11-30 12:00:00,81.95,82.0,81.88,81.95,12300.0,56.8131,56.8477,56.7645,56.8131,12300.0
2007-11-30 12:10:00,81.94,82.07,81.79,81.93,18300.0,56.8061,56.8963,56.7021,56.7992,18300.0
2007-11-30 12:20:00,81.93,81.94,81.61,81.85,29100.0,56.7992,56.8061,56.5774,56.7437,29100.0
2007-11-30 12:30:00,81.87,81.94,81.8,81.94,12400.0,56.7576,56.8061,56.7091,56.8061,12400.0
2007-11-30 12:40:00,81.94,81.99,81.76,81.91,16600.0,56.8061,56.8408,56.6814,56.7853,16600.0
2007-11-30 12:50:00,81.95,82.37,81.94,82.37,53000.0,56.8131,57.1042,56.8061,57.1042,53000.0
2007-11-30 13:00:00,82.37,82.5,81.99,82.5,49000.0,57.1042,57.1944,56.8408,57.1944,49000.0
2007-11-30 13:10:00,82.48,82.49,82.15,82.42,44300.0,57.1805,57.1874,56.9517,57.1389,44300.0
2007-11-30 13:20:00,82.41,82.5,82.29,82.47,40500.0,57.132,57.1944,57.0488,57.1736,40500.0
2007-11-30 13:30:00,82.47,82.64,82.38,82.44,20900.0,57.1736,57.2914,57.1112,57.1528,20900.0
2007-11-30 13:40:00,82.43,82.58,82.13,82.36,21700.0,57.1458,57.2498,56.9379,57.0973,21700.0
2007-11-30 13:50:00,82.37,82.4,82.23,82.39,9100.0,57.1042,57.125,57.0072,57.1181,9100.0
2007-11-30 14:00:00,82.35,82.4,82.09,82.19,37300.0,57.0904,57.125,56.9101,56.9795,37300.0
2007-11-30 14:10:00,82.15,82.23,82.03,82.22,42100.0,56.9517,57.0072,56.8685,57.0003,42100.0
2007-11-30 14:20:00,82.21,82.23,82.14,82.18,7200.0,56.9933,57.0072,56.9448,56.9725,7200.0
2007-11-30 14:30:00,82.15,82.41,82.05,82.24,22300.0,56.9517,57.132,56.8824,57.0141,22300.0
2007-11-30 14:40:00,82.23,82.38,82.05,82.07,20900.0,57.0072,57.1112,56.8824,56.8963,20900.0
2007-11-30 14:50:00,82.11,82.17,81.99,82.11,30500.0,56.924,56.9656,56.8408,56.924,30500.0
2007-11-30 15:00:00,82.1,82.18,81.83,81.88,79200.0,56.9171,56.9725,56.7299,56.7645,79200.0
2007-11-30 15:10:00,81.87,82.03,81.67,81.86,57300.0,56.7576,56.8685,56.619,56.7507,57300.0
2007-11-30 15:20:00,81.88,81.97,81.75,81.84,34600.0,56.7645,56.8269,56.6744,56.7368,34600.0
2007-11-30 15:30:00,81.86,81.96,81.73,81.84,37700.0,56.7507,56.82,56.6606,56.7368,37700.0
2007-11-30 15:40:00,81.87,82.06,81.76,81.85,77500.0,56.7576,56.8893,56.6814,56.7437,77500.0
2007-11-30 15:50:00,81.85,82.01,81.72,82.01,94100.0,56.7437,56.8547,56.6536,56.8547,94100.0
2007-12-03 09:30:00,81.61,82.5,81.55,82.08,74600.0,56.5774,57.1944,56.5358,56.9032,74600.0
2007-12-03 09:40:00,82.05,82.15,81.42,81.94,84500.0,56.8824,56.9517,56.4456,56.8061,84500.0
2007-12-03 09:50:00,81.93,82.01,81.55,81.74,39400.0,56.7992,56.8547,56.5358,56.6675,39400.0
2007-12-03 10:00:00,81.74,82.06,81.19,81.41,51500.0,56.6675,56.8893,56.2862,56.4387,51500.0
2007-12-03 10:10:00,81.32,81.37,80.95,80.96,61500.0,56.3763,56.411,56.1198,56.1267,61500.0
2007-12-03 10:20:00,80.94,81.04,80.84,80.98,38500.0,56.1129,56.1822,56.0435,56.1406,38500.0
2007-12-03 10:30:00,80.98,81.63,80.98,81.6,29900.0,56.1406,56.5912,56.1406,56.5704,29900.0
2007-12-03 10:40:00,81.58,81.65,81.37,81.57,33700.0,56.5566,56.6051,56.411,56.5496,33700.0
2007-12-03 10:50:00,81.56,81.56,81.24,81.24,35100.0,56.5427,56.5427,56.3209,56.3209,35100.0
2007-12-03 11:00:00,81.23,81.57,81.23,81.48,18900.0,56.3139,56.5496,56.3139,56.4872,18900.0
2007-12-03 11:10:00,81.48,81.48,81.19,81.36,19600.0,56.4872,56.4872,56.2862,56.404,19600.0
2007-12-03 11:20:00,81.33,81.65,81.26,81.51,22800.0,56.3832,56.6051,56.3347,56.508,22800.0
2007-12-03 11:30:00,81.49,81.7,81.41,81.5,41600.0,56.4942,56.6398,56.4387,56.5011,41600.0
2007-12-03 11:40:00,81.5,81.53,81.29,81.47,18500.0,56.5011,56.5219,56.3555,56.4803,18500.0
2007-12-03 11:50:00,81.46,81.49,81.29,81.44,17600.0,56.4734,56.4942,56.3555,56.4595,17600.0
2007-12-03 12:00:00,81.45,81.45,81.25,81.37,16100.0,56.4664,56.4664,56.3278,56.411,16100.0
2007-12-03 12:10:00,81.37,81.49,81.22,81.48,20600.0,56.411,56.4942,56.307,56.4872,20600.0
2007-12-03 12:20:00,81.48,81.49,81.3,81.48,37900.0,56.4872,56.4942,56.3624,56.4872,37900.0
2007-12-03 12:30:00,81.49,81.85,81.48,81.7,25800.0,56.4942,56.7437,56.4872,56.6398,25800.0
2007-12-03 12:40:00,81.71,81.9,81.71,81.87,23200.0,56.6467,56.7784,56.6467,56.7576,23200.0
2007-12-03 12:50:00,81.84,82.09,81.84,81.98,53100.0,56.7368,56.9101,56.7368,56.8339,53100.0
2007-12-03 13:00:00,81.98,82.07,81.62,81.81,39000.0,56.8339,56.8963,56.5843,56.716,39000.0
2007-12-03 13:10:00,81.81,81.85,81.45,81.73,32400.0,56.716,56.7437,56.4664,56.6606,32400.0
2007-12-03 13:20:00,81.74,81.76,81.51,81.59,14800.0,56.6675,56.6814,56.508,56.5635,14800.0
2007-12-03 13:30:00,81.63,81.75,81.26,81.28,51700.0,56.5912,56.6744,56.3347,56.3486,51700.0
2007-12-03 13:40:00,81.31,81.37,81.23,81.36,31100.0,56.3694,56.411,56.3139,56.404,31100.0
2007-12-03 13:50:00,81.36,81.38,81.04,81.13,39900.0,56.404,56.4179,56.1822,56.2446,39900.0
2007-12-03 14:00:00,81.13,81.38,81.11,81.33,16600.0,56.2446,56.4179,56.2307,56.3832,16600.0
2007-12-03 14:10:00,81.37,81.48,81.21,81.29,30700.0,56.411,56.4872,56.3001,56.3555,30700.0
2007-12-03 14:20:00,81.27,81.54,81.27,81.46,11400.0,56.3417,56.5288,56.3417,56.4734,11400.0
2007-12-03 14:30:00,81.46,81.46,81.26,81.39,16200.0,56.4734,56.4734,56.3347,56.4248,16200.0
2007-12-03 14:40:00,81.4,81.64,81.4,81.63,17600.0,56.4318,56.5982,56.4318,56.5912,17600.0
2007-12-03 14:50:00,81.62,81.65,81.52,81.53,14900.0,56.5843,56.6051,56.515,56.5219,14900.0
2007-12-03 15:00:00,81.52,81.63,81.33,81.36,30600.0,56.515,56.5912,56.3832,56.404,30600.0
2007-12-03 15:10:00,81.35,81.49,81.29,81.37,26300.0,56.3971,56.4942,56.3555,56.411,26300.0
2007-12-03 15:20:00,81.37,81.39,81.0,81.25,124700.0,56.411,56.4248,56.1545,56.3278,124700.0
2007-12-03 15:30:00,81.22,81.22,81.01,81.07,40700.0,56.307,56.307,56.1614,56.203,40700.0
2007-12-03 15:40:00,81.07,81.13,80.93,80.95,63900.0,56.203,56.2446,56.1059,56.1198,63900.0
2007-12-03 15:50:00,80.95,80.97,80.63,80.8,133100.0,56.1198,56.1337,55.898,56.0158,133100.0
2007-12-04 09:30:00,80.16,80.66,79.76,80.13,58300.0,55.5721,55.9188,55.2948,55.5513,58300.0
2007-12-04 09:40:00,80.04,80.31,79.75,80.13,37400.0,55.4889,55.6761,55.2879,55.5513,37400.0
2007-12-04 09:50:00,80.13,80.4,79.87,80.39,45800.0,55.5513,55.7385,55.3711,55.7316,45800.0
2007-12-04 10:00:00,80.36,80.87,80.31,80.76,42400.0,55.7108,56.0643,55.6761,55.9881,42400.0
2007-12-04 10:10:00,80.75,81.01,80.47,80.48,46500.0,55.9812,56.1614,55.787,55.794,46500.0
2007-12-04 10:20:00,80.47,80.89,80.47,80.85,39600.0,55.787,56.0782,55.787,56.0505,39600.0
2007-12-04 10:30:00,80.83,81.08,80.6,80.87,38100.0,56.0366,56.2099,55.8772,56.0643,38100.0
2007-12-04 10:40:00,80.9,80.94,80.54,80.66,34600.0,56.0851,56.1129,55.8356,55.9188,34600.0
2007-12-04 10:50:00,80.72,80.79,80.52,80.64,21400.0,55.9604,56.0089,55.8217,55.9049,21400.0
2007-12-04 11:00:00,80.67,80.99,80.67,80.87,26100.0,55.9257,56.1475,55.9257,56.0643,26100.0
2007-12-04 11:10:00,80.93,81.03,80.82,80.96,8600.0,56.1059,56.1753,56.0297,56.1267,8600.0
2007-12-04 11:20:00,80.96,81.23,80.94,81.08,20800.0,56.1267,56.3139,56.1129,56.2099,20800.0
2007-12-04 11:30:00,81.15,81.33,81.03,81.28,23900.0,56.2585,56.3832,56.1753,56.3486,23900.0
2007-12-04 11:40:00,81.28,81.5,81.1,81.5,18300.0,56.3486,56.5011,56.2238,56.5011,18300.0
2007-12-04 11:50:00,81.5,81.5,81.22,81.26,13500.0,56.5011,56.5011,56.307,56.3347,13500.0
2007-12-04 12:00:00,81.28,81.4,81.28,81.37,33100.0,56.3486,56.4318,56.3486,56.411,33100.0
2007-12-04 12:10:00,81.37,81.44,81.36,81.4,10600.0,56.411,56.4595,56.404,56.4318,10600.0
2007-12-04 12:20:00,81.36,81.49,81.3,81.39,16100.0,56.404,56.4942,56.3624,56.4248,16100.0
2007-12-04 12:30:00,81.43,81.8,81.39,81.67,24600.0,56.4526,56.7091,56.4248,56.619,24600.0
2007-12-04 12:40:00,81.63,81.95,81.61,81.87,18400.0,56.5912,56.8131,56.5774,56.7576,18400.0
2007-12-04 12:50:00,81.87,82.02,81.8,81.95,19000.0,56.7576,56.8616,56.7091,56.8131,19000.0
2007-12-04 13:00:00,81.94,82.15,81.94,81.98,25200.0,56.8061,56.9517,56.8061,56.8339,25200.0
2007-12-04 13:10:00,82.02,82.22,81.94,82.11,11700.0,56.8616,57.0003,56.8061,56.924,11700.0
2007-12-04 13:20:00,82.1,82.16,81.85,81.96,14700.0,56.9171,56.9587,56.7437,56.82,14700.0
2007-12-04 13:30:00,81.94,82.0,81.89,82.0,12800.0,56.8061,56.8477,56.7715,56.8477,12800.0
2007-12-04 13:40:00,81.99,82.38,81.88,82.36,25600.0,56.8408,57.1112,56.7645,57.0973,25600.0
2007-12-04 13:50:00,82.36,82.39,82.03,82.11,17300.0,57.0973,57.1181,56.8685,56.924,17300.0
2007-12-04 14:00:00,82.12,82.16,81.82,81.85,21400.0,56.9309,56.9587,56.7229,56.7437,21400.0
2007-12-04 14:10:00,81.91,81.95,81.6,81.61,48400.0,56.7853,56.8131,56.5704,56.5774,48400.0
2007-12-04 14:20:00,81.65,81.67,81.48,81.5,28000.0,56.6051,56.619,56.4872,56.5011,28000.0
2007-12-04 14:30:00,81.53,81.75,81.5,81.61,43900.0,56.5219,56.6744,56.5011,56.5774,43900.0
2007-12-04 14:40:00,81.61,81.84,81.6,81.75,34300.0,56.5774,56.7368,56.5704,56.6744,34300.0
2007-12-04 14:50:00,81.78,82.25,81.71,82.15,49600.0,56.6952,57.0211,56.6467,56.9517,49600.0
2007-12-04 15:00:00,82.12,82.32,81.98,81.99,56500.0,56.9309,57.0696,56.8339,56.8408,56500.0
2007-12-04 15:10:00,81.98,82.18,81.9,81.95,57000.0,56.8339,56.9725,56.7784,56.8131,57000.0
2007-12-04 15:20:00,81.96,82.02,81.66,81.78,65900.0,56.82,56.8616,56.612,56.6952,65900.0
2007-12-04 15:30:00,81.8,82.01,81.58,81.74,65900.0,56.7091,56.8547,56.5566,56.6675,65900.0
2007-12-04 15:40:00,81.76,81.81,81.42,81.52,60500.0,56.6814,56.716,56.4456,56.515,60500.0
2007-12-04 15:50:00,81.54,81.54,81.23,81.29,98200.0,56.5288,56.5288,56.3139,56.3555,98200.0
2007-12-05 09:30:00,81.91,82.69,81.91,82.38,110000.0,56.7853,57.3261,56.7853,57.1112,110000.0
2007-12-05 09:40:00,82.35,82.35,81.11,81.5,106700.0,57.0904,57.0904,56.2307,56.5011,106700.0
2007-12-05 09:50:00,81.47,81.65,81.01,81.26,94600.0,56.4803,56.6051,56.1614,56.3347,94600.0
2007-12-05 10:00:00,81.28,81.72,81.13,81.46,50800.0,56.3486,56.6536,56.2446,56.4734,50800.0
2007-12-05 10:10:00,81.49,81.56,81.19,81.39,52500.0,56.4942,56.5427,56.2862,56.4248,52500.0
2007-12-05 10:20:00,81.39,81.6,81.39,81.54,22000.0,56.4248,56.5704,56.4248,56.5288,22000.0
2007-12-05 10:30:00,81.53,81.67,81.39,81.63,40900.0,56.5219,56.619,56.4248,56.5912,40900.0
2007-12-05 10:40:00,81.64,82.33,81.6,82.21,49500.0,56.5982,57.0765,56.5704,56.9933,49500.0
2007-12-05 10:50:00,82.21,82.34,82.18,82.27,27900.0,56.9933,57.0834,56.9725,57.0349,27900.0
2007-12-05 11:00:00,82.25,82.26,82.03,82.22,17100.0,57.0211,57.028,56.8685,57.0003,17100.0
2007-12-05 11:10:00,82.28,82.39,82.24,82.35,18600.0,57.0418,57.1181,57.0141,57.0904,18600.0
2007-12-05 11:20:00,82.32,82.35,82.1,82.24,22100.0,57.0696,57.0904,56.9171,57.0141,22100.0
2007-12-05 11:30:00,82.24,82.24,81.79,82.05,25800.0,57.0141,57.0141,56.7021,56.8824,25800.0
2007-12-05 11:40:00,82.0,82.24,82.0,82.18,8700.0,56.8477,57.0141,56.8477,56.9725,8700.0
2007-12-05 11:50:00,82.15,82.18,82.0,82.02,54600.0,56.9517,56.9725,56.8477,56.8616,54600.0
2007-12-05 12:00:00,82.0,82.04,81.68,81.72,37400.0,56.8477,56.8755,56.6259,56.6536,37400.0
2007-12-05 12:10:00,81.72,81.84,81.68,81.76,14800.0,56.6536,56.7368,56.6259,56.6814,14800.0
2007-12-05 12:20:00,81.77,81.89,81.74,81.86,12800.0,56.6883,56.7715,56.6675,56.7507,12800.0
2007-12-05 12:30:00,81.86,81.98,81.86,81.93,17600.0,56.7507,56.8339,56.7507,56.7992,17600.0
2007-12-05 12:40:00,81.94,81.95,81.84,81.89,19100.0,56.8061,56.8131,56.7368,56.7715,19100.0
2007-12-05 12:50:00,81.89,82.25,81.25,81.26,36500.0,56.7715,57.0211,56.3278,56.3347,36500.0
2007-12-05 13:00:00,81.32,81.5,81.15,81.21,24400.0,56.3763,56.5011,56.2585,56.3001,24400.0
2007-12-05 13:10:00,81.18,81.39,81.07,81.33,51600.0,56.2793,56.4248,56.203,56.3832,51600.0
2007-12-05 13:20:00,81.32,81.7,81.32,81.7,124700.0,56.3763,56.6398,56.3763,56.6398,124700.0
2007-12-05 13:30:00,81.71,81.84,81.46,81.55,34700.0,56.6467,56.7368,56.4734,56.5358,34700.0
2007-12-05 13:40:00,81.51,81.73,81.4,81.5,20700.0,56.508,56.6606,56.4318,56.5011,20700.0
2007-12-05 13:50:00,81.52,81.66,81.26,81.31,30100.0,56.515,56.612,56.3347,56.3694,30100.0
2007-12-05 14:00:00,81.3,81.51,81.29,81.47,14100.0,56.3624,56.508,56.3555,56.4803,14100.0
2007-12-05 14:10:00,81.44,81.56,81.23,81.25,19500.0,56.4595,56.5427,56.3139,56.3278,19500.0
2007-12-05 14:20:00,81.24,81.25,80.67,80.88,36500.0,56.3209,56.3278,55.9257,56.0713,36500.0
2007-12-05 14:30:00,80.85,81.05,80.73,80.91,20800.0,56.0505,56.1891,55.9673,56.0921,20800.0
2007-12-05 14:40:00,80.9,81.1,80.88,80.99,15400.0,56.0851,56.2238,56.0713,56.1475,15400.0
2007-12-05 14:50:00,80.96,81.04,80.67,80.79,33800.0,56.1267,56.1822,55.9257,56.0089,33800.0
2007-12-05 15:00:00,80.79,80.86,80.74,80.79,32200.0,56.0089,56.0574,55.9742,56.0089,32200.0
2007-12-05 15:10:00,80.79,81.03,80.79,80.9,35900.0,56.0089,56.1753,56.0089,56.0851,35900.0
2007-12-05 15:20:00,80.94,81.04,80.84,81.0,24900.0,56.1129,56.1822,56.0435,56.1545,24900.0
2007-12-05 15:30:00,80.98,81.01,80.88,81.0,34100.0,56.1406,56.1614,56.0713,56.1545,34100.0
2007-12-05 15:40:00,81.0,81.12,80.91,81.03,59700.0,56.1545,56.2377,56.0921,56.1753,59700.0
2007-12-05 15:50:00,81.02,81.04,80.8,80.86,111700.0,56.1683,56.1822,56.0158,56.0574,111700.0
2007-12-06 09:30:00,81.53,81.6,80.22,80.73,58100.0,56.5219,56.5704,55.6137,55.9673,58100.0
2007-12-06 09:40:00,80.8,82.04,80.57,81.99,65200.0,56.0158,56.8755,55.8564,56.8408,65200.0
2007-12-06 09:50:00,81.98,82.43,81.66,81.71,77700.0,56.8339,57.1458,56.612,56.6467,77700.0
2007-12-06 10:00:00,81.72,82.05,81.65,81.65,34800.0,56.6536,56.8824,56.6051,56.6051,34800.0
2007-12-06 10:10:00,81.65,81.68,81.31,81.52,29500.0,56.6051,56.6259,56.3694,56.515,29500.0
2007-12-06 10:20:00,81.55,82.0,81.51,81.59,24700.0,56.5358,56.8477,56.508,56.5635,24700.0
2007-12-06 10:30:00,81.6,81.6,81.2,81.37,30200.0,56.5704,56.5704,56.2931,56.411,30200.0
2007-12-06 10:40:00,81.35,81.63,81.31,81.5,17100.0,56.3971,56.5912,56.3694,56.5011,17100.0
2007-12-06 10:50:00,81.53,81.65,81.51,81.59,23600.0,56.5219,56.6051,56.508,56.5635,23600.0
2007-12-06 11:00:00,81.59,81.64,81.35,81.56,34400.0,56.5635,56.5982,56.3971,56.5427,34400.0
2007-12-06 11:10:00,81.55,81.75,81.35,81.75,39200.0,56.5358,56.6744,56.3971,56.6744,39200.0
2007-12-06 11:20:00,81.75,81.92,81.63,81.75,16500.0,56.6744,56.7923,56.5912,56.6744,16500.0
2007-12-06 11:30:00,81.77,82.08,81.55,81.96,27100.0,56.6883,56.9032,56.5358,56.82,27100.0
2007-12-06 11:40:00,82.05,82.12,81.86,81.9,24000.0,56.8824,56.9309,56.7507,56.7784,24000.0
2007-12-06 11:50:00,81.91,82.03,81.91,82.03,7400.0,56.7853,56.8685,56.7853,56.8685,7400.0
2007-12-06 12:00:00,82.02,82.25,81.9,82.22,23100.0,56.8616,57.0211,56.7784,57.0003,23100.0
2007-12-06 12:10:00,82.24,82.24,82.11,82.17,5300.0,57.0141,57.0141,56.924,56.9656,5300.0
2007-12-06 12:20:00,82.17,82.32,82.17,82.27,15000.0,56.9656,57.0696,56.9656,57.0349,15000.0
2007-12-06 12:30:00,82.28,82.43,82.24,82.43,30900.0,57.0418,57.1458,57.0141,57.1458,30900.0
2007-12-06 12:40:00,82.43,82.44,82.24,82.41,31500.0,57.1458,57.1528,57.0141,57.132,31500.0
2007-12-06 12:50:00,82.42,82.43,82.25,82.36,20300.0,57.1389,57.1458,57.0211,57.0973,20300.0
2007-12-06 13:00:00,82.4,82.52,82.32,82.32,28600.0,57.125,57.2082,57.0696,57.0696,28600.0
2007-12-06 13:10:00,82.34,82.34,82.1,82.17,15200.0,57.0834,57.0834,56.9171,56.9656,15200.0
2007-12-06 13:20:00,82.17,82.19,81.6,81.7,73900.0,56.9656,56.9795,56.5704,56.6398,73900.0
2007-12-06 13:30:00,81.74,81.76,81.1,81.5,171400.0,56.6675,56.6814,56.2238,56.5011,171400.0
2007-12-06 13:40:00,81.5,81.65,81.14,81.39,44600.0,56.5011,56.6051,56.2515,56.4248,44600.0
2007-12-06 13:50:00,81.38,81.42,80.87,81.14,49200.0,56.4179,56.4456,56.0643,56.2515,49200.0
2007-12-06 14:00:00,81.19,81.52,80.94,81.47,36800.0,56.2862,56.515,56.1129,56.4803,36800.0
2007-12-06 14:10:00,81.47,81.63,81.21,81.29,85800.0,56.4803,56.5912,56.3001,56.3555,85800.0
2007-12-06 14:20:00,81.27,81.37,81.18,81.29,47500.0,56.3417,56.411,56.2793,56.3555,47500.0
2007-12-06 14:30:00,81.29,81.59,81.27,81.58,46500.0,56.3555,56.5635,56.3417,56.5566,46500.0
2007-12-06 14:40:00,81.58,81.78,81.56,81.73,14500.0,56.5566,56.6952,56.5427,56.6606,14500.0
2007-12-06 14:50:00,81.74,81.91,81.65,81.69,12600.0,56.6675,56.7853,56.6051,56.6328,12600.0
2007-12-06 15:00:00,81.66,81.86,81.66,81.78,22200.0,56.612,56.7507,56.612,56.6952,22200.0
2007-12-06 15:10:00,81.77,81.85,81.57,81.68,19500.0,56.6883,56.7437,56.5496,56.6259,19500.0
2007-12-06 15:20:00,81.67,82.0,81.66,82.0,23100.0,56.619,56.8477,56.612,56.8477,23100.0
2007-12-06 15:30:00,82.0,82.0,81.68,81.91,38500.0,56.8477,56.8477,56.6259,56.7853,38500.0
2007-12-06 15:40:00,81.91,82.02,81.83,82.02,49500.0,56.7853,56.8616,56.7299,56.8616,49500.0
2007-12-06 15:50:00,82.06,82.25,82.0,82.0,57600.0,56.8893,57.0211,56.8477,56.8477,57600.0
2007-12-07 09:30:00,82.31,82.69,82.18,82.5,50800.0,57.0626,57.3261,56.9725,57.1944,50800.0
2007-12-07 09:40:00,82.52,82.62,82.27,82.35,44200.0,57.2082,57.2776,57.0349,57.0904,44200.0
2007-12-07 09:50:00,82.29,82.54,81.98,82.29,32000.0,57.0488,57.2221,56.8339,57.0488,32000.0
2007-12-07 10:00:00,82.24,82.69,82.24,82.6,19600.0,57.0141,57.3261,57.0141,57.2637,19600.0
2007-12-07 10:10:00,82.64,82.92,82.5,82.74,43100.0,57.2914,57.4855,57.1944,57.3608,43100.0
2007-12-07 10:20:00,82.74,82.88,82.56,82.71,22500.0,57.3608,57.4578,57.236,57.34,22500.0
2007-12-07 10:30:00,82.72,82.76,82.58,82.75,23300.0,57.3469,57.3746,57.2498,57.3677,23300.0
2007-12-07 10:40:00,82.74,82.84,82.7,82.84,20000.0,57.3608,57.4301,57.333,57.4301,20000.0
2007-12-07 10:50:00,82.83,82.87,82.68,82.83,10500.0,57.4231,57.4509,57.3192,57.4231,10500.0
2007-12-07 11:00:00,82.84,83.17,82.76,83.09,35700.0,57.4301,57.6589,57.3746,57.6034,35700.0
2007-12-07 11:10:00,83.09,83.09,82.93,82.95,17500.0,57.6034,57.6034,57.4925,57.5063,17500.0
2007-12-07 11:20:00,82.96,83.09,82.92,82.92,18200.0,57.5133,57.6034,57.4855,57.4855,18200.0
2007-12-07 11:30:00,82.92,83.1,82.92,83.07,13100.0,57.4855,57.6103,57.4855,57.5895,13100.0
2007-12-07 11:40:00,83.06,83.37,83.03,83.37,26600.0,57.5826,57.7975,57.5618,57.7975,26600.0
2007-12-07 11:50:00,83.33,83.36,83.07,83.07,12600.0,57.7698,57.7906,57.5895,57.5895,12600.0
2007-12-07 12:00:00,83.09,83.29,83.09,83.17,24100.0,57.6034,57.742,57.6034,57.6589,24100.0
2007-12-07 12:10:00,83.17,83.26,83.15,83.25,27600.0,57.6589,57.7212,57.645,57.7143,27600.0
2007-12-07 12:20:00,83.25,83.31,83.18,83.24,12900.0,57.7143,57.7559,57.6658,57.7074,12900.0
2007-12-07 12:30:00,83.23,83.24,83.06,83.08,15400.0,57.7005,57.7074,57.5826,57.5965,15400.0
2007-12-07 12:40:00,83.11,83.58,83.08,83.51,87100.0,57.6173,57.9431,57.5965,57.8946,87100.0
2007-12-07 12:50:00,83.5,83.54,83.33,83.34,18600.0,57.8876,57.9154,57.7698,57.7767,18600.0
2007-12-07 13:00:00,83.34,83.34,83.17,83.23,18000.0,57.7767,57.7767,57.6589,57.7005,18000.0
2007-12-07 13:10:00,83.21,83.23,83.03,83.09,11900.0,57.6866,57.7005,57.5618,57.6034,11900.0
2007-12-07 13:20:00,83.12,83.17,82.69,82.76,29400.0,57.6242,57.6589,57.3261,57.3746,29400.0
2007-12-07 13:30:00,82.75,82.92,82.72,82.75,12900.0,57.3677,57.4855,57.3469,57.3677,12900.0
2007-12-07 13:40:00,82.72,82.92,82.72,82.91,22100.0,57.3469,57.4855,57.3469,57.4786,22100.0
2007-12-07 13:50:00,82.94,82.96,82.77,82.92,17700.0,57.4994,57.5133,57.3815,57.4855,17700.0
2007-12-07 14:00:00,82.89,82.97,82.75,82.82,22800.0,57.4647,57.5202,57.3677,57.4162,22800.0
2007-12-07 14:10:00,82.84,82.84,82.59,82.69,25100.0,57.4301,57.4301,57.2568,57.3261,25100.0
2007-12-07 14:20:00,82.69,82.72,82.65,82.72,7400.0,57.3261,57.3469,57.2984,57.3469,7400.0
2007-12-07 14:30:00,82.73,83.14,82.69,83.03,20600.0,57.3538,57.6381,57.3261,57.5618,20600.0
2007-12-07 14:40:00,83.03,83.05,82.79,82.85,11200.0,57.5618,57.5757,57.3954,57.437,11200.0
2007-12-07 14:50:00,82.85,82.97,82.81,82.94,11600.0,57.437,57.5202,57.4093,57.4994,11600.0
2007-12-07 15:00:00,82.95,82.99,82.75,82.94,31500.0,57.5063,57.5341,57.3677,57.4994,31500.0
2007-12-07 15:10:00,82.91,83.14,82.85,82.86,22500.0,57.4786,57.6381,57.437,57.4439,22500.0
2007-12-07 15:20:00,82.85,83.01,82.74,82.84,23000.0,57.437,57.5479,57.3608,57.4301,23000.0
2007-12-07 15:30:00,82.84,82.85,82.56,82.61,31400.0,57.4301,57.437,57.236,57.2706,31400.0
2007-12-07 15:40:00,82.65,82.69,82.51,82.59,29900.0,57.2984,57.3261,57.2013,57.2568,29900.0
2007-12-07 15:50:00,82.55,82.7,82.39,82.68,51400.0,57.229,57.333,57.1181,57.3192,51400.0
2007-12-10 09:30:00,83.01,83.26,82.32,82.9,47000.0,57.5479,57.7212,57.0696,57.4717,47000.0
2007-12-10 09:40:00,82.84,82.9,82.61,82.68,37700.0,57.4301,57.4717,57.2706,57.3192,37700.0
2007-12-10 09:50:00,82.68,83.38,82.63,83.38,32200.0,57.3192,57.8044,57.2845,57.8044,32200.0
2007-12-10 10:00:00,83.41,83.68,83.34,83.65,35900.0,57.8252,58.0124,57.7767,57.9916,35900.0
2007-12-10 10:10:00,83.68,83.68,83.41,83.53,30500.0,58.0124,58.0124,57.8252,57.9084,30500.0
2007-12-10 10:20:00,83.55,83.68,83.47,83.58,31500.0,57.9223,58.0124,57.8668,57.9431,31500.0
2007-12-10 10:30:00,83.57,83.69,83.49,83.59,15400.0,57.9362,58.0194,57.8807,57.95,15400.0
2007-12-10 10:40:00,83.59,83.7,83.58,83.68,22600.0,57.95,58.0263,57.9431,58.0124,22600.0
2007-12-10 10:50:00,83.67,83.97,83.64,83.81,26300.0,58.0055,58.2135,57.9847,58.1025,26300.0
2007-12-10 11:00:00,83.82,83.95,83.8,83.84,13300.0,58.1095,58.1996,58.0956,58.1233,13300.0
2007-12-10 11:10:00,83.83,83.97,83.66,83.91,31000.0,58.1164,58.2135,57.9986,58.1719,31000.0
2007-12-10 11:20:00,83.91,84.09,83.88,84.05,35900.0,58.1719,58.2967,58.1511,58.2689,35900.0
2007-12-10 11:30:00,84.04,84.41,84.04,84.3,54000.0,58.262,58.5185,58.262,58.4422,54000.0
2007-12-10 11:40:00,84.3,84.32,83.86,83.99,38300.0,58.4422,58.4561,58.1372,58.2273,38300.0
2007-12-10 11:50:00,83.98,84.12,83.89,84.05,20200.0,58.2204,58.3175,58.158,58.2689,20200.0
2007-12-10 12:00:00,84.04,84.17,84.0,84.07,36400.0,58.262,58.3521,58.2343,58.2828,36400.0
2007-12-10 12:10:00,84.08,84.13,84.0,84.0,29100.0,58.2897,58.3244,58.2343,58.2343,29100.0
2007-12-10 12:20:00,84.01,84.11,83.99,84.07,26500.0,58.2412,58.3105,58.2273,58.2828,26500.0
2007-12-10 12:30:00,84.06,84.12,83.93,83.95,13300.0,58.2759,58.3175,58.1857,58.1996,13300.0
2007-12-10 12:40:00,83.96,84.09,83.96,84.0,20000.0,58.2065,58.2967,58.2065,58.2343,20000.0
2007-12-10 12:50:00,83.97,84.22,83.97,84.12,19400.0,58.2135,58.3868,58.2135,58.3175,19400.0
2007-12-10 13:00:00,84.11,84.23,83.95,84.08,28200.0,58.3105,58.3937,58.1996,58.2897,28200.0
2007-12-10 13:10:00,84.08,84.25,84.02,84.23,23100.0,58.2897,58.4076,58.2481,58.3937,23100.0
2007-12-10 13:20:00,84.25,84.35,84.1,84.1,20500.0,58.4076,58.4769,58.3036,58.3036,20500.0
2007-12-10 13:30:00,84.12,84.35,84.12,84.33,20100.0,58.3175,58.4769,58.3175,58.463,20100.0
2007-12-10 13:40:00,84.34,84.4,84.16,84.27,18100.0,58.47,58.5116,58.3452,58.4214,18100.0
2007-12-10 13:50:00,84.27,84.27,83.9,83.97,41900.0,58.4214,58.4214,58.1649,58.2135,41900.0
2007-12-10 14:00:00,84.01,84.04,83.9,83.92,16900.0,58.2412,58.262,58.1649,58.1788,16900.0
2007-12-10 14:10:00,83.94,83.94,83.68,83.74,24500.0,58.1927,58.1927,58.0124,58.054,24500.0
2007-12-10 14:20:00,83.72,83.84,83.72,83.78,23200.0,58.0402,58.1233,58.0402,58.0817,23200.0
2007-12-10 14:30:00,83.77,83.83,83.75,83.79,17000.0,58.0748,58.1164,58.0609,58.0887,17000.0
2007-12-10 14:40:00,83.79,83.98,83.74,83.95,17300.0,58.0887,58.2204,58.054,58.1996,17300.0
2007-12-10 14:50:00,83.98,84.2,83.85,83.99,32300.0,58.2204,58.3729,58.1303,58.2273,32300.0
2007-12-10 15:00:00,84.02,84.24,83.96,84.16,24500.0,58.2481,58.4006,58.2065,58.3452,24500.0
2007-12-10 15:10:00,84.18,84.25,84.1,84.14,34200.0,58.3591,58.4076,58.3036,58.3313,34200.0
2007-12-10 15:20:00,84.13,84.31,83.96,84.19,43200.0,58.3244,58.4492,58.2065,58.366,43200.0
2007-12-10 15:30:00,84.17,84.3,84.08,84.2,34900.0,58.3521,58.4422,58.2897,58.3729,34900.0
2007-12-10 15:40:00,84.22,84.37,84.15,84.37,41400.0,58.3868,58.4908,58.3383,58.4908,41400.0
2007-12-10 15:50:00,84.32,84.36,84.17,84.32,65300.0,58.4561,58.4838,58.3521,58.4561,65300.0
2007-12-11 09:30:00,84.54,84.54,83.23,83.43,72200.0,58.6086,58.6086,57.7005,57.8391,72200.0
2007-12-11 09:40:00,83.46,83.54,83.29,83.36,31600.0,57.8599,57.9154,57.742,57.7906,31600.0
2007-12-11 09:50:00,83.38,83.71,83.38,83.71,30100.0,57.8044,58.0332,57.8044,58.0332,30100.0
2007-12-11 10:00:00,83.68,83.82,83.5,83.71,35400.0,58.0124,58.1095,57.8876,58.0332,35400.0
2007-12-11 10:10:00,83.72,83.86,83.62,83.68,14600.0,58.0402,58.1372,57.9708,58.0124,14600.0
2007-12-11 10:20:00,83.63,83.88,83.63,83.75,18700.0,57.9778,58.1511,57.9778,58.0609,18700.0
2007-12-11 10:30:00,83.75,83.82,83.64,83.79,11100.0,58.0609,58.1095,57.9847,58.0887,11100.0
2007-12-11 10:40:00,83.75,83.94,83.68,83.85,19800.0,58.0609,58.1927,58.0124,58.1303,19800.0
2007-12-11 10:50:00,83.88,84.09,83.82,83.94,18700.0,58.1511,58.2967,58.1095,58.1927,18700.0
2007-12-11 11:00:00,83.93,84.3,83.91,84.04,56600.0,58.1857,58.4422,58.1719,58.262,56600.0
2007-12-11 11:10:00,84.04,84.08,83.64,83.64,36600.0,58.262,58.2897,57.9847,57.9847,36600.0
2007-12-11 11:20:00,83.65,83.83,83.6,83.64,31200.0,57.9916,58.1164,57.957,57.9847,31200.0
2007-12-11 11:30:00,83.64,83.7,83.45,83.51,43500.0,57.9847,58.0263,57.853,57.8946,43500.0
2007-12-11 11:40:00,83.51,83.6,83.46,83.58,21200.0,57.8946,57.957,57.8599,57.9431,21200.0
2007-12-11 11:50:00,83.6,83.69,83.46,83.5,20400.0,57.957,58.0194,57.8599,57.8876,20400.0
2007-12-11 12:00:00,83.46,83.48,83.32,83.32,10800.0,57.8599,57.8738,57.7628,57.7628,10800.0
2007-12-11 12:10:00,83.31,83.33,83.2,83.21,12000.0,57.7559,57.7698,57.6797,57.6866,12000.0
2007-12-11 12:20:00,83.16,83.19,83.02,83.03,20400.0,57.6519,57.6727,57.5549,57.5618,20400.0
2007-12-11 12:30:00,83.03,83.19,83.03,83.19,17000.0,57.5618,57.6727,57.5618,57.6727,17000.0
2007-12-11 12:40:00,83.2,83.21,83.07,83.09,16700.0,57.6797,57.6866,57.5895,57.6034,16700.0
2007-12-11 12:50:00,83.09,83.19,82.89,83.01,22700.0,57.6034,57.6727,57.4647,57.5479,22700.0
2007-12-11 13:00:00,83.02,83.14,82.91,83.14,39100.0,57.5549,57.6381,57.4786,57.6381,39100.0
2007-12-11 13:10:00,83.17,83.18,83.04,83.07,6300.0,57.6589,57.6658,57.5687,57.5895,6300.0
2007-12-11 13:20:00,83.07,83.31,83.07,83.21,18200.0,57.5895,57.7559,57.5895,57.6866,18200.0
2007-12-11 13:30:00,83.19,83.47,83.15,83.37,38200.0,57.6727,57.8668,57.645,57.7975,38200.0
2007-12-11 13:40:00,83.4,83.93,83.35,83.85,57300.0,57.8183,58.1857,57.7836,58.1303,57300.0
2007-12-11 13:50:00,83.85,83.87,83.57,83.68,23000.0,58.1303,58.1441,57.9362,58.0124,23000.0
2007-12-11 14:00:00,83.6,83.66,83.42,83.5,17200.0,57.957,57.9986,57.8322,57.8876,17200.0
2007-12-11 14:10:00,83.5,83.67,82.66,82.74,59500.0,57.8876,58.0055,57.3053,57.3608,59500.0
2007-12-11 14:20:00,82.72,82.78,81.73,81.89,93400.0,57.3469,57.3885,56.6606,56.7715,93400.0
2007-12-11 14:30:00,81.89,82.06,81.5,81.83,138000.0,56.7715,56.8893,56.5011,56.7299,138000.0
2007-12-11 14:40:00,81.8,81.8,81.25,81.29,84200.0,56.7091,56.7091,56.3278,56.3555,84200.0
2007-12-11 14:50:00,81.29,81.7,81.28,81.69,82900.0,56.3555,56.6398,56.3486,56.6328,82900.0
2007-12-11 15:00:00,81.65,81.69,80.97,80.97,94200.0,56.6051,56.6328,56.1337,56.1337,94200.0
2007-12-11 15:10:00,81.02,81.12,80.92,81.05,63800.0,56.1683,56.2377,56.099,56.1891,63800.0
2007-12-11 15:20:00,81.0,81.04,80.69,80.81,87100.0,56.1545,56.1822,55.9396,56.0227,87100.0
2007-12-11 15:30:00,80.83,80.99,80.59,80.62,103700.0,56.0366,56.1475,55.8702,55.891,103700.0
2007-12-11 15:40:00,80.61,80.87,80.39,80.42,153100.0,55.8841,56.0643,55.7316,55.7524,153100.0
2007-12-11 15:50:00,80.41,80.74,80.35,80.56,139500.0,55.7454,55.9742,55.7038,55.8494,139500.0
2007-12-12 09:30:00,82.97,84.18,82.87,83.87,8400.0,57.5202,58.3591,57.4509,58.1441,8400.0
2007-12-12 09:40:00,83.87,83.87,81.77,81.97,134100.0,58.1441,58.1441,56.6883,56.8269,134100.0
2007-12-12 09:50:00,81.92,81.99,81.55,81.87,64800.0,56.7923,56.8408,56.5358,56.7576,64800.0
2007-12-12 10:00:00,81.81,81.93,81.49,81.55,29000.0,56.716,56.7992,56.4942,56.5358,29000.0
2007-12-12 10:10:00,81.59,81.83,81.46,81.75,30800.0,56.5635,56.7299,56.4734,56.6744,30800.0
2007-12-12 10:20:00,81.72,81.96,81.72,81.9,23400.0,56.6536,56.82,56.6536,56.7784,23400.0
2007-12-12 10:30:00,81.88,81.94,81.8,81.91,50500.0,56.7645,56.8061,56.7091,56.7853,50500.0
2007-12-12 10:40:00,81.88,81.96,81.27,81.36,39800.0,56.7645,56.82,56.3417,56.404,39800.0
2007-12-12 10:50:00,81.39,81.87,81.29,81.68,30500.0,56.4248,56.7576,56.3555,56.6259,30500.0
2007-12-12 11:00:00,81.65,81.91,81.59,81.91,20200.0,56.6051,56.7853,56.5635,56.7853,20200.0
2007-12-12 11:10:00,81.89,81.96,81.52,81.83,33300.0,56.7715,56.82,56.515,56.7299,33300.0
2007-12-12 11:20:00,81.8,81.8,81.55,81.7,22000.0,56.7091,56.7091,56.5358,56.6398,22000.0
2007-12-12 11:30:00,81.69,81.88,81.6,81.84,16100.0,56.6328,56.7645,56.5704,56.7368,16100.0
2007-12-12 11:40:00,81.86,81.91,81.7,81.76,17700.0,56.7507,56.7853,56.6398,56.6814,17700.0
2007-12-12 11:50:00,81.79,81.96,81.7,81.83,13900.0,56.7021,56.82,56.6398,56.7299,13900.0
2007-12-12 12:00:00,81.82,81.93,81.19,81.24,18700.0,56.7229,56.7992,56.2862,56.3209,18700.0
2007-12-12 12:10:00,81.25,81.44,81.18,81.39,12300.0,56.3278,56.4595,56.2793,56.4248,12300.0
2007-12-12 12:20:00,81.37,81.41,81.33,81.35,9000.0,56.411,56.4387,56.3832,56.3971,9000.0
2007-12-12 12:30:00,81.35,81.35,80.97,80.99,21900.0,56.3971,56.3971,56.1337,56.1475,21900.0
2007-12-12 12:40:00,81.02,81.02,80.66,80.75,23300.0,56.1683,56.1683,55.9188,55.9812,23300.0
2007-12-12 12:50:00,80.8,81.22,80.78,81.22,15300.0,56.0158,56.307,56.002,56.307,15300.0
2007-12-12 13:00:00,81.2,81.23,80.85,81.17,19700.0,56.2931,56.3139,56.0505,56.2723,19700.0
2007-12-12 13:10:00,81.19,81.37,81.1,81.16,14400.0,56.2862,56.411,56.2238,56.2654,14400.0
2007-12-12 13:20:00,81.19,81.24,81.14,81.18,11000.0,56.2862,56.3209,56.2515,56.2793,11000.0
2007-12-12 13:30:00,81.15,81.62,81.15,81.56,13700.0,56.2585,56.5843,56.2585,56.5427,13700.0
2007-12-12 13:40:00,81.58,81.68,81.52,81.64,18500.0,56.5566,56.6259,56.515,56.5982,18500.0
2007-12-12 13:50:00,81.64,81.81,81.53,81.64,13300.0,56.5982,56.716,56.5219,56.5982,13300.0
2007-12-12 14:00:00,81.61,81.79,81.57,81.76,24100.0,56.5774,56.7021,56.5496,56.6814,24100.0
2007-12-12 14:10:00,81.76,81.82,81.66,81.74,16200.0,56.6814,56.7229,56.612,56.6675,16200.0
2007-12-12 14:20:00,81.72,81.72,81.28,81.51,15700.0,56.6536,56.6536,56.3486,56.508,15700.0
2007-12-12 14:30:00,81.43,81.54,81.29,81.53,15200.0,56.4526,56.5288,56.3555,56.5219,15200.0
2007-12-12 14:40:00,81.52,81.56,81.24,81.44,24500.0,56.515,56.5427,56.3209,56.4595,24500.0
2007-12-12 14:50:00,81.4,81.47,81.11,81.11,25800.0,56.4318,56.4803,56.2307,56.2307,25800.0
2007-12-12 15:00:00,81.11,81.11,80.7,80.93,35400.0,56.2307,56.2307,55.9465,56.1059,35400.0
2007-12-12 15:10:00,80.96,80.96,80.13,80.48,45800.0,56.1267,56.1267,55.5513,55.794,45800.0
2007-12-12 15:20:00,80.54,81.09,80.54,80.96,45600.0,55.8356,56.2169,55.8356,56.1267,45600.0
2007-12-12 15:30:00,80.98,81.03,80.58,80.86,74200.0,56.1406,56.1753,55.8633,56.0574,74200.0
2007-12-12 15:40:00,80.85,81.37,80.72,81.28,61300.0,56.0505,56.411,55.9604,56.3486,61300.0
2007-12-12 15:50:00,81.29,81.71,81.23,81.66,74900.0,56.3555,56.6467,56.3139,56.612,74900.0
2007-12-13 09:30:00,80.94,81.9,80.94,81.69,47800.0,56.1129,56.7784,56.1129,56.6328,47800.0
2007-12-13 09:40:00,81.74,82.17,81.59,82.1,91200.0,56.6675,56.9656,56.5635,56.9171,91200.0
2007-12-13 09:50:00,82.15,82.5,81.91,82.4,72400.0,56.9517,57.1944,56.7853,57.125,72400.0
2007-12-13 10:00:00,82.36,82.44,81.95,81.98,36900.0,57.0973,57.1528,56.8131,56.8339,36900.0
2007-12-13 10:10:00,82.0,82.34,81.65,81.68,40700.0,56.8477,57.0834,56.6051,56.6259,40700.0
2007-12-13 10:20:00,81.68,81.98,81.6,81.74,45200.0,56.6259,56.8339,56.5704,56.6675,45200.0
2007-12-13 10:30:00,81.74,81.89,81.4,81.4,36500.0,56.6675,56.7715,56.4318,56.4318,36500.0
2007-12-13 10:40:00,81.46,81.5,81.2,81.28,37100.0,56.4734,56.5011,56.2931,56.3486,37100.0
2007-12-13 10:50:00,81.28,81.35,80.9,81.09,26100.0,56.3486,56.3971,56.0851,56.2169,26100.0
2007-12-13 11:00:00,81.1,81.18,80.83,81.04,30400.0,56.2238,56.2793,56.0366,56.1822,30400.0
2007-12-13 11:10:00,81.0,81.29,80.99,81.21,25400.0,56.1545,56.3555,56.1475,56.3001,25400.0
2007-12-13 11:20:00,81.21,81.45,81.17,81.3,46100.0,56.3001,56.4664,56.2723,56.3624,46100.0
2007-12-13 11:30:00,81.27,81.42,81.09,81.18,20900.0,56.3417,56.4456,56.2169,56.2793,20900.0
2007-12-13 11:40:00,81.21,81.43,81.0,81.39,18500.0,56.3001,56.4526,56.1545,56.4248,18500.0
2007-12-13 11:50:00,81.36,81.45,81.31,81.4,11500.0,56.404,56.4664,56.3694,56.4318,11500.0
2007-12-13 12:00:00,81.4,81.4,81.07,81.27,34400.0,56.4318,56.4318,56.203,56.3417,34400.0
2007-12-13 12:10:00,81.29,81.35,81.19,81.27,23800.0,56.3555,56.3971,56.2862,56.3417,23800.0
2007-12-13 12:20:00,81.22,81.27,80.92,81.03,26000.0,56.307,56.3417,56.099,56.1753,26000.0
2007-12-13 12:30:00,81.04,81.05,80.9,80.96,25700.0,56.1822,56.1891,56.0851,56.1267,25700.0
2007-12-13 12:40:00,80.96,80.96,80.78,80.86,19700.0,56.1267,56.1267,56.002,56.0574,19700.0
2007-12-13 12:50:00,80.86,81.0,80.86,80.94,12600.0,56.0574,56.1545,56.0574,56.1129,12600.0
2007-12-13 13:00:00,80.93,81.29,80.93,81.25,42500.0,56.1059,56.3555,56.1059,56.3278,42500.0
2007-12-13 13:10:00,81.25,81.3,81.13,81.27,80800.0,56.3278,56.3624,56.2446,56.3417,80800.0
2007-12-13 13:20:00,81.29,81.56,81.23,81.42,40000.0,56.3555,56.5427,56.3139,56.4456,40000.0
2007-12-13 13:30:00,81.42,81.67,81.26,81.31,37600.0,56.4456,56.619,56.3347,56.3694,37600.0
2007-12-13 13:40:00,81.29,81.45,81.24,81.28,15500.0,56.3555,56.4664,56.3209,56.3486,15500.0
2007-12-13 13:50:00,81.3,81.83,81.3,81.8,37100.0,56.3624,56.7299,56.3624,56.7091,37100.0
2007-12-13 14:00:00,81.8,81.95,81.29,81.78,39400.0,56.7091,56.8131,56.3555,56.6952,39400.0
2007-12-13 14:10:00,81.73,81.99,81.69,81.99,27000.0,56.6606,56.8408,56.6328,56.8408,27000.0
2007-12-13 14:20:00,81.96,82.23,81.96,82.18,40400.0,56.82,57.0072,56.82,56.9725,40400.0
2007-12-13 14:30:00,82.18,82.22,81.9,81.98,27200.0,56.9725,57.0003,56.7784,56.8339,27200.0
2007-12-13 14:40:00,81.98,82.14,81.92,82.0,21800.0,56.8339,56.9448,56.7923,56.8477,21800.0
2007-12-13 14:50:00,82.04,82.25,81.99,82.13,52100.0,56.8755,57.0211,56.8408,56.9379,52100.0
2007-12-13 15:00:00,82.13,82.23,82.0,82.0,37700.0,56.9379,57.0072,56.8477,56.8477,37700.0
2007-12-13 15:10:00,82.03,82.14,81.77,81.94,38400.0,56.8685,56.9448,56.6883,56.8061,38400.0
2007-12-13 15:20:00,81.99,82.21,81.74,82.19,41800.0,56.8408,56.9933,56.6675,56.9795,41800.0
2007-12-13 15:30:00,82.21,82.25,81.9,81.96,53700.0,56.9933,57.0211,56.7784,56.82,53700.0
2007-12-13 15:40:00,81.95,82.19,81.88,82.03,33400.0,56.8131,56.9795,56.7645,56.8685,33400.0
2007-12-13 15:50:00,82.01,82.19,81.91,82.19,46800.0,56.8547,56.9795,56.7853,56.9795,46800.0
2007-12-14 09:30:00,81.08,81.63,80.8,81.27,50000.0,56.2099,56.5912,56.0158,56.3417,50000.0
2007-12-14 09:40:00,81.25,81.27,80.85,81.03,47800.0,56.3278,56.3417,56.0505,56.1753,47800.0
2007-12-14 09:50:00,81.06,81.4,81.01,81.34,82500.0,56.1961,56.4318,56.1614,56.3902,82500.0
2007-12-14 10:00:00,81.31,81.8,81.31,81.75,63600.0,56.3694,56.7091,56.3694,56.6744,63600.0
2007-12-14 10:10:00,81.76,81.9,81.66,81.8,33000.0,56.6814,56.7784,56.612,56.7091,33000.0
2007-12-14 10:20:00,81.8,81.86,81.61,81.77,32200.0,56.7091,56.7507,56.5774,56.6883,32200.0
2007-12-14 10:30:00,81.76,81.77,81.52,81.59,24400.0,56.6814,56.6883,56.515,56.5635,24400.0
2007-12-14 10:40:00,81.53,82.06,81.51,82.01,32400.0,56.5219,56.8893,56.508,56.8547,32400.0
2007-12-14 10:50:00,82.02,82.33,81.93,82.33,31700.0,56.8616,57.0765,56.7992,57.0765,31700.0
2007-12-14 11:00:00,82.36,82.72,82.31,82.58,52100.0,57.0973,57.3469,57.0626,57.2498,52100.0
2007-12-14 11:10:00,82.55,82.56,82.01,82.03,36900.0,57.229,57.236,56.8547,56.8685,36900.0
2007-12-14 11:20:00,82.03,82.09,81.79,81.79,22400.0,56.8685,56.9101,56.7021,56.7021,22400.0
2007-12-14 11:30:00,81.81,81.86,81.67,81.78,20600.0,56.716,56.7507,56.619,56.6952,20600.0
2007-12-14 11:40:00,81.77,82.22,81.77,82.11,44400.0,56.6883,57.0003,56.6883,56.924,44400.0
2007-12-14 11:50:00,82.14,82.18,81.82,81.82,26800.0,56.9448,56.9725,56.7229,56.7229,26800.0
2007-12-14 12:00:00,81.81,81.96,81.68,81.89,15200.0,56.716,56.82,56.6259,56.7715,15200.0
2007-12-14 12:10:00,81.9,82.15,81.9,82.04,18000.0,56.7784,56.9517,56.7784,56.8755,18000.0
2007-12-14 12:20:00,82.04,82.13,81.77,81.91,54900.0,56.8755,56.9379,56.6883,56.7853,54900.0
2007-12-14 12:30:00,81.85,81.96,81.69,81.88,22000.0,56.7437,56.82,56.6328,56.7645,22000.0
2007-12-14 12:40:00,81.91,81.98,81.75,81.86,42900.0,56.7853,56.8339,56.6744,56.7507,42900.0
2007-12-14 12:50:00,81.79,82.1,81.79,82.02,54500.0,56.7021,56.9171,56.7021,56.8616,54500.0
2007-12-14 13:00:00,82.02,82.16,81.88,82.12,44700.0,56.8616,56.9587,56.7645,56.9309,44700.0
2007-12-14 13:10:00,82.14,82.14,81.94,81.97,14800.0,56.9448,56.9448,56.8061,56.8269,14800.0
2007-12-14 13:20:00,81.93,82.07,81.85,82.04,16000.0,56.7992,56.8963,56.7437,56.8755,16000.0
2007-12-14 13:30:00,82.08,82.17,81.94,82.04,24900.0,56.9032,56.9656,56.8061,56.8755,24900.0
2007-12-14 13:40:00,82.04,82.04,81.75,81.88,22400.0,56.8755,56.8755,56.6744,56.7645,22400.0
2007-12-14 13:50:00,81.91,81.92,81.78,81.84,14500.0,56.7853,56.7923,56.6952,56.7368,14500.0
2007-12-14 14:00:00,81.83,81.89,81.62,81.83,36700.0,56.7299,56.7715,56.5843,56.7299,36700.0
2007-12-14 14:10:00,81.87,81.9,81.72,81.76,14700.0,56.7576,56.7784,56.6536,56.6814,14700.0
2007-12-14 14:20:00,81.75,82.04,81.75,81.9,15600.0,56.6744,56.8755,56.6744,56.7784,15600.0
2007-12-14 14:30:00,81.89,82.14,81.8,82.13,17300.0,56.7715,56.9448,56.7091,56.9379,17300.0
2007-12-14 14:40:00,82.15,82.23,81.72,81.72,37600.0,56.9517,57.0072,56.6536,56.6536,37600.0
2007-12-14 14:50:00,81.75,81.9,81.57,81.8,42400.0,56.6744,56.7784,56.5496,56.7091,42400.0
2007-12-14 15:00:00,81.75,81.87,81.71,81.84,35300.0,56.6744,56.7576,56.6467,56.7368,35300.0
2007-12-14 15:10:00,81.85,81.97,81.71,81.79,38200.0,56.7437,56.8269,56.6467,56.7021,38200.0
2007-12-14 15:20:00,81.72,82.01,81.7,81.87,41500.0,56.6536,56.8547,56.6398,56.7576,41500.0
2007-12-14 15:30:00,81.87,82.07,81.78,81.88,56200.0,56.7576,56.8963,56.6952,56.7645,56200.0
2007-12-14 15:40:00,81.85,81.89,81.68,81.74,46800.0,56.7437,56.7715,56.6259,56.6675,46800.0
2007-12-14 15:50:00,81.75,81.86,81.52,81.52,52000.0,56.6744,56.7507,56.515,56.515,52000.0
2007-12-17 09:30:00,81.14,81.93,80.74,81.52,22200.0,56.2515,56.7992,55.9742,56.515,22200.0
2007-12-17 09:40:00,81.5,82.11,81.5,81.7,38000.0,56.5011,56.924,56.5011,56.6398,38000.0
2007-12-17 09:50:00,81.7,81.75,81.31,81.62,28500.0,56.6398,56.6744,56.3694,56.5843,28500.0
2007-12-17 10:00:00,81.64,82.0,81.42,81.65,23500.0,56.5982,56.8477,56.4456,56.6051,23500.0
2007-12-17 10:10:00,81.61,82.24,81.61,82.19,50900.0,56.5774,57.0141,56.5774,56.9795,50900.0
2007-12-17 10:20:00,82.18,82.63,82.18,82.5,71500.0,56.9725,57.2845,56.9725,57.1944,71500.0
2007-12-17 10:30:00,82.47,82.52,82.19,82.36,39800.0,57.1736,57.2082,56.9795,57.0973,39800.0
2007-12-17 10:40:00,82.37,82.5,82.32,82.47,20700.0,57.1042,57.1944,57.0696,57.1736,20700.0
2007-12-17 10:50:00,82.5,82.5,82.17,82.26,18200.0,57.1944,57.1944,56.9656,57.028,18200.0
2007-12-17 11:00:00,82.25,82.34,82.11,82.25,18000.0,57.0211,57.0834,56.924,57.0211,18000.0
2007-12-17 11:10:00,82.2,82.21,81.95,81.99,24400.0,56.9864,56.9933,56.8131,56.8408,24400.0
2007-12-17 11:20:00,81.99,82.14,81.87,81.87,28200.0,56.8408,56.9448,56.7576,56.7576,28200.0
2007-12-17 11:30:00,81.94,81.99,81.8,81.86,10100.0,56.8061,56.8408,56.7091,56.7507,10100.0
2007-12-17 11:40:00,81.86,81.86,81.63,81.67,10500.0,56.7507,56.7507,56.5912,56.619,10500.0
2007-12-17 11:50:00,81.64,81.99,81.6,81.8,11500.0,56.5982,56.8408,56.5704,56.7091,11500.0
2007-12-17 12:00:00,81.84,81.92,81.74,81.92,8400.0,56.7368,56.7923,56.6675,56.7923,8400.0
2007-12-17 12:10:00,81.91,82.09,81.81,81.84,20100.0,56.7853,56.9101,56.716,56.7368,20100.0
2007-12-17 12:20:00,81.89,82.02,81.89,81.98,8400.0,56.7715,56.8616,56.7715,56.8339,8400.0
2007-12-17 12:30:00,81.96,82.05,81.96,82.02,28800.0,56.82,56.8824,56.82,56.8616,28800.0
2007-12-17 12:40:00,82.01,82.04,81.78,81.86,9900.0,56.8547,56.8755,56.6952,56.7507,9900.0
2007-12-17 12:50:00,81.85,82.03,81.85,81.99,20900.0,56.7437,56.8685,56.7437,56.8408,20900.0
2007-12-17 13:00:00,81.98,82.01,81.8,81.98,16400.0,56.8339,56.8547,56.7091,56.8339,16400.0
2007-12-17 13:10:00,82.0,82.0,81.66,81.72,12900.0,56.8477,56.8477,56.612,56.6536,12900.0
2007-12-17 13:20:00,81.7,81.87,81.7,81.82,9300.0,56.6398,56.7576,56.6398,56.7229,9300.0
2007-12-17 13:30:00,81.79,81.85,81.74,81.8,7200.0,56.7021,56.7437,56.6675,56.7091,7200.0
2007-12-17 13:40:00,81.79,81.85,81.5,81.56,14600.0,56.7021,56.7437,56.5011,56.5427,14600.0
2007-12-17 13:50:00,81.55,81.62,81.48,81.51,13300.0,56.5358,56.5843,56.4872,56.508,13300.0
2007-12-17 14:00:00,81.51,81.78,81.47,81.66,12500.0,56.508,56.6952,56.4803,56.612,12500.0
2007-12-17 14:10:00,81.66,81.72,81.5,81.55,12800.0,56.612,56.6536,56.5011,56.5358,12800.0
2007-12-17 14:20:00,81.63,81.84,81.6,81.83,34700.0,56.5912,56.7368,56.5704,56.7299,34700.0
2007-12-17 14:30:00,81.88,82.11,81.82,82.1,40100.0,56.7645,56.924,56.7229,56.9171,40100.0
2007-12-17 14:40:00,82.1,82.11,81.73,81.79,20200.0,56.9171,56.924,56.6606,56.7021,20200.0
2007-12-17 14:50:00,81.79,81.8,81.51,81.7,24700.0,56.7021,56.7091,56.508,56.6398,24700.0
2007-12-17 15:00:00,81.68,81.7,81.45,81.54,51000.0,56.6259,56.6398,56.4664,56.5288,51000.0
2007-12-17 15:10:00,81.54,81.7,81.38,81.43,18800.0,56.5288,56.6398,56.4179,56.4526,18800.0
2007-12-17 15:20:00,81.41,81.66,81.4,81.51,18700.0,56.4387,56.612,56.4318,56.508,18700.0
2007-12-17 15:30:00,81.45,81.76,81.41,81.76,37900.0,56.4664,56.6814,56.4387,56.6814,37900.0
2007-12-17 15:40:00,81.75,81.79,81.4,81.41,39800.0,56.6744,56.7021,56.4318,56.4387,39800.0
2007-12-17 15:50:00,81.41,81.46,81.14,81.37,108900.0,56.4387,56.4734,56.2515,56.411,108900.0
2007-12-18 09:30:00,82.0,82.5,81.86,81.86,35000.0,56.8477,57.1944,56.7507,56.7507,35000.0
2007-12-18 09:40:00,81.85,81.85,81.24,81.4,29800.0,56.7437,56.7437,56.3209,56.4318,29800.0
2007-12-18 09:50:00,81.4,81.73,81.29,81.66,24700.0,56.4318,56.6606,56.3555,56.612,24700.0
2007-12-18 10:00:00,81.62,81.95,81.59,81.91,17800.0,56.5843,56.8131,56.5635,56.7853,17800.0
2007-12-18 10:10:00,81.95,81.98,81.79,81.97,23900.0,56.8131,56.8339,56.7021,56.8269,23900.0
2007-12-18 10:20:00,81.99,82.25,81.93,82.23,22300.0,56.8408,57.0211,56.7992,57.0072,22300.0
2007-12-18 10:30:00,82.19,82.19,81.72,81.82,23400.0,56.9795,56.9795,56.6536,56.7229,23400.0
2007-12-18 10:40:00,81.8,81.93,81.72,81.87,25400.0,56.7091,56.7992,56.6536,56.7576,25400.0
2007-12-18 10:50:00,81.95,82.27,81.94,82.26,23100.0,56.8131,57.0349,56.8061,57.028,23100.0
2007-12-18 11:00:00,82.23,82.38,82.19,82.32,19600.0,57.0072,57.1112,56.9795,57.0696,19600.0
2007-12-18 11:10:00,82.33,82.36,82.17,82.31,19900.0,57.0765,57.0973,56.9656,57.0626,19900.0
2007-12-18 11:20:00,82.34,82.44,82.2,82.38,27300.0,57.0834,57.1528,56.9864,57.1112,27300.0
2007-12-18 11:30:00,82.36,82.36,82.14,82.24,48200.0,57.0973,57.0973,56.9448,57.0141,48200.0
2007-12-18 11:40:00,82.26,82.27,81.95,82.06,42800.0,57.028,57.0349,56.8131,56.8893,42800.0
2007-12-18 11:50:00,82.07,82.1,81.59,81.61,44300.0,56.8963,56.9171,56.5635,56.5774,44300.0
2007-12-18 12:00:00,81.61,81.73,81.38,81.73,39500.0,56.5774,56.6606,56.4179,56.6606,39500.0
2007-12-18 12:10:00,81.7,81.71,81.45,81.56,48200.0,56.6398,56.6467,56.4664,56.5427,48200.0
2007-12-18 12:20:00,81.56,81.6,81.47,81.5,26100.0,56.5427,56.5704,56.4803,56.5011,26100.0
2007-12-18 12:30:00,81.5,81.59,81.47,81.5,27900.0,56.5011,56.5635,56.4803,56.5011,27900.0
2007-12-18 12:40:00,81.47,81.54,81.36,81.38,28500.0,56.4803,56.5288,56.404,56.4179,28500.0
2007-12-18 12:50:00,81.37,81.52,81.37,81.48,21700.0,56.411,56.515,56.411,56.4872,21700.0
2007-12-18 13:00:00,81.49,81.51,81.37,81.42,24900.0,56.4942,56.508,56.411,56.4456,24900.0
2007-12-18 13:10:00,81.42,81.74,81.37,81.7,60500.0,56.4456,56.6675,56.411,56.6398,60500.0
2007-12-18 13:20:00,81.72,82.28,81.72,82.13,25000.0,56.6536,57.0418,56.6536,56.9379,25000.0
2007-12-18 13:30:00,82.09,82.35,82.04,82.19,25700.0,56.9101,57.0904,56.8755,56.9795,25700.0
2007-12-18 13:40:00,82.2,82.21,81.84,82.17,51500.0,56.9864,56.9933,56.7368,56.9656,51500.0
2007-12-18 13:50:00,82.14,82.23,81.87,81.92,25800.0,56.9448,57.0072,56.7576,56.7923,25800.0
2007-12-18 14:00:00,81.94,82.3,81.93,82.26,27300.0,56.8061,57.0557,56.7992,57.028,27300.0
2007-12-18 14:10:00,82.3,82.46,82.2,82.41,35100.0,57.0557,57.1666,56.9864,57.132,35100.0
2007-12-18 14:20:00,82.42,82.46,82.33,82.4,29100.0,57.1389,57.1666,57.0765,57.125,29100.0
2007-12-18 14:30:00,82.37,82.64,82.31,82.51,57000.0,57.1042,57.2914,57.0626,57.2013,57000.0
2007-12-18 14:40:00,82.51,82.52,82.18,82.34,47800.0,57.2013,57.2082,56.9725,57.0834,47800.0
2007-12-18 14:50:00,82.35,82.43,82.1,82.17,40300.0,57.0904,57.1458,56.9171,56.9656,40300.0
2007-12-18 15:00:00,82.13,82.5,82.08,82.39,57000.0,56.9379,57.1944,56.9032,57.1181,57000.0
2007-12-18 15:10:00,82.37,82.5,82.24,82.49,43000.0,57.1042,57.1944,57.0141,57.1874,43000.0
2007-12-18 15:20:00,82.44,82.62,82.28,82.55,44500.0,57.1528,57.2776,57.0418,57.229,44500.0
2007-12-18 15:30:00,82.54,82.69,82.38,82.58,50000.0,57.2221,57.3261,57.1112,57.2498,50000.0
2007-12-18 15:40:00,82.55,82.64,82.05,82.05,53100.0,57.229,57.2914,56.8824,56.8824,53100.0
2007-12-18 15:50:00,82.05,82.26,81.91,82.02,89500.0,56.8824,57.028,56.7853,56.8616,89500.0
2007-12-19 09:30:00,82.4,82.4,81.54,81.85,29200.0,57.125,57.125,56.5288,56.7437,29200.0
2007-12-19 09:40:00,81.88,82.66,81.73,82.48,34600.0,56.7645,57.3053,56.6606,57.1805,34600.0
2007-12-19 09:50:00,82.5,82.82,82.47,82.53,33700.0,57.1944,57.4162,57.1736,57.2152,33700.0
2007-12-19 10:00:00,82.6,82.79,82.41,82.61,16800.0,57.2637,57.3954,57.132,57.2706,16800.0
2007-12-19 10:10:00,82.67,82.67,82.35,82.47,21500.0,57.3122,57.3122,57.0904,57.1736,21500.0
2007-12-19 10:20:00,82.5,82.61,82.33,82.47,14600.0,57.1944,57.2706,57.0765,57.1736,14600.0
2007-12-19 10:30:00,82.44,82.44,82.18,82.3,33700.0,57.1528,57.1528,56.9725,57.0557,33700.0
2007-12-19 10:40:00,82.28,82.58,82.22,82.45,16000.0,57.0418,57.2498,57.0003,57.1597,16000.0
2007-12-19 10:50:00,82.49,82.54,82.35,82.42,18600.0,57.1874,57.2221,57.0904,57.1389,18600.0
2007-12-19 11:00:00,82.39,82.39,82.18,82.31,23000.0,57.1181,57.1181,56.9725,57.0626,23000.0
2007-12-19 11:10:00,82.34,82.4,82.04,82.04,23500.0,57.0834,57.125,56.8755,56.8755,23500.0
2007-12-19 11:20:00,82.03,82.07,81.84,81.87,26700.0,56.8685,56.8963,56.7368,56.7576,26700.0
2007-12-19 11:30:00,81.85,81.85,81.69,81.69,16600.0,56.7437,56.7437,56.6328,56.6328,16600.0
2007-12-19 11:40:00,81.72,81.92,81.7,81.85,20400.0,56.6536,56.7923,56.6398,56.7437,20400.0
2007-12-19 11:50:00,81.85,81.9,81.54,81.64,21900.0,56.7437,56.7784,56.5288,56.5982,21900.0
2007-12-19 12:00:00,81.63,81.78,81.59,81.76,14900.0,56.5912,56.6952,56.5635,56.6814,14900.0
2007-12-19 12:10:00,81.75,81.79,81.62,81.67,25100.0,56.6744,56.7021,56.5843,56.619,25100.0
2007-12-19 12:20:00,81.64,81.85,81.64,81.81,14100.0,56.5982,56.7437,56.5982,56.716,14100.0
2007-12-19 12:30:00,81.79,81.79,81.53,81.59,27100.0,56.7021,56.7021,56.5219,56.5635,27100.0
2007-12-19 12:40:00,81.59,81.59,81.4,81.56,31400.0,56.5635,56.5635,56.4318,56.5427,31400.0
2007-12-19 12:50:00,81.56,81.65,81.5,81.53,23100.0,56.5427,56.6051,56.5011,56.5219,23100.0
2007-12-19 13:00:00,81.5,81.58,81.2,81.48,27100.0,56.5011,56.5566,56.2931,56.4872,27100.0
2007-12-19 13:10:00,81.48,81.71,81.34,81.63,27000.0,56.4872,56.6467,56.3902,56.5912,27000.0
2007-12-19 13:20:00,81.63,81.79,81.59,81.78,15200.0,56.5912,56.7021,56.5635,56.6952,15200.0
2007-12-19 13:30:00,81.83,81.83,81.55,81.71,16700.0,56.7299,56.7299,56.5358,56.6467,16700.0
2007-12-19 13:40:00,81.7,81.72,81.18,81.51,28900.0,56.6398,56.6536,56.2793,56.508,28900.0
2007-12-19 13:50:00,81.51,81.52,81.43,81.48,8800.0,56.508,56.515,56.4526,56.4872,8800.0
2007-12-19 14:00:00,81.49,81.8,81.47,81.75,20500.0,56.4942,56.7091,56.4803,56.6744,20500.0
2007-12-19 14:10:00,81.76,82.08,81.7,81.91,26900.0,56.6814,56.9032,56.6398,56.7853,26900.0
2007-12-19 14:20:00,81.88,82.07,81.88,81.97,13500.0,56.7645,56.8963,56.7645,56.8269,13500.0
2007-12-19 14:30:00,81.98,82.02,81.76,81.85,20300.0,56.8339,56.8616,56.6814,56.7437,20300.0
2007-12-19 14:40:00,81.87,82.25,81.86,82.23,23700.0,56.7576,57.0211,56.7507,57.0072,23700.0
2007-12-19 14:50:00,82.23,82.43,82.14,82.14,19800.0,57.0072,57.1458,56.9448,56.9448,19800.0
2007-12-19 15:00:00,82.15,82.28,82.08,82.1,22600.0,56.9517,57.0418,56.9032,56.9171,22600.0
2007-12-19 15:10:00,82.11,82.33,82.1,82.24,28500.0,56.924,57.0765,56.9171,57.0141,28500.0
2007-12-19 15:20:00,82.26,82.3,81.91,81.91,28400.0,57.028,57.0557,56.7853,56.7853,28400.0
2007-12-19 15:30:00,81.95,82.23,81.88,82.22,31300.0,56.8131,57.0072,56.7645,57.0003,31300.0
2007-12-19 15:40:00,82.21,82.22,81.9,81.9,22500.0,56.9933,57.0003,56.7784,56.7784,22500.0
2007-12-19 15:50:00,81.93,82.15,81.85,81.89,39500.0,56.7992,56.9517,56.7437,56.7715,39500.0
2007-12-20 09:30:00,82.68,82.68,81.77,81.95,49300.0,57.3192,57.3192,56.6883,56.8131,49300.0
2007-12-20 09:40:00,81.92,82.23,81.9,82.15,27500.0,56.7923,57.0072,56.7784,56.9517,27500.0
2007-12-20 09:50:00,82.13,82.25,81.65,81.65,48200.0,56.9379,57.0211,56.6051,56.6051,48200.0
2007-12-20 10:00:00,81.62,81.73,81.44,81.57,21500.0,56.5843,56.6606,56.4595,56.5496,21500.0
2007-12-20 10:10:00,81.5,81.61,81.43,81.51,31200.0,56.5011,56.5774,56.4526,56.508,31200.0
2007-12-20 10:20:00,81.52,81.79,81.5,81.53,16400.0,56.515,56.7021,56.5011,56.5219,16400.0
2007-12-20 10:30:00,81.56,81.8,81.5,81.74,17800.0,56.5427,56.7091,56.5011,56.6675,17800.0
2007-12-20 10:40:00,81.68,81.8,81.57,81.69,13900.0,56.6259,56.7091,56.5496,56.6328,13900.0
2007-12-20 10:50:00,81.63,81.66,81.45,81.54,23800.0,56.5912,56.612,56.4664,56.5288,23800.0
2007-12-20 11:00:00,81.54,81.55,81.0,81.2,59800.0,56.5288,56.5358,56.1545,56.2931,59800.0
2007-12-20 11:10:00,81.2,81.48,81.12,81.48,29700.0,56.2931,56.4872,56.2377,56.4872,29700.0
2007-12-20 11:20:00,81.49,81.5,81.07,81.34,31700.0,56.4942,56.5011,56.203,56.3902,31700.0
2007-12-20 11:30:00,81.37,81.49,81.35,81.45,33500.0,56.411,56.4942,56.3971,56.4664,33500.0
2007-12-20 11:40:00,81.45,81.75,81.36,81.4,38500.0,56.4664,56.6744,56.404,56.4318,38500.0
2007-12-20 11:50:00,81.44,81.65,81.4,81.57,59100.0,56.4595,56.6051,56.4318,56.5496,59100.0
2007-12-20 12:00:00,81.57,81.66,81.4,81.52,22000.0,56.5496,56.612,56.4318,56.515,22000.0
2007-12-20 12:10:00,81.53,81.56,81.44,81.46,31900.0,56.5219,56.5427,56.4595,56.4734,31900.0
2007-12-20 12:20:00,81.45,81.64,81.4,81.61,13400.0,56.4664,56.5982,56.4318,56.5774,13400.0
2007-12-20 12:30:00,81.61,81.64,81.45,81.45,13400.0,56.5774,56.5982,56.4664,56.4664,13400.0
2007-12-20 12:40:00,81.47,81.51,81.36,81.48,22100.0,56.4803,56.508,56.404,56.4872,22100.0
2007-12-20 12:50:00,81.48,81.53,81.41,81.53,8200.0,56.4872,56.5219,56.4387,56.5219,8200.0
2007-12-20 13:00:00,81.5,81.54,81.46,81.49,5900.0,56.5011,56.5288,56.4734,56.4942,5900.0
2007-12-20 13:10:00,81.49,81.72,81.47,81.68,15300.0,56.4942,56.6536,56.4803,56.6259,15300.0
2007-12-20 13:20:00,81.66,82.14,81.66,81.96,24300.0,56.612,56.9448,56.612,56.82,24300.0
2007-12-20 13:30:00,81.99,82.09,81.81,81.81,10600.0,56.8408,56.9101,56.716,56.716,10600.0
2007-12-20 13:40:00,81.82,81.82,81.54,81.57,20700.0,56.7229,56.7229,56.5288,56.5496,20700.0
2007-12-20 13:50:00,81.56,81.89,81.55,81.87,20300.0,56.5427,56.7715,56.5358,56.7576,20300.0
2007-12-20 14:00:00,81.86,81.86,81.66,81.68,9400.0,56.7507,56.7507,56.612,56.6259,9400.0
2007-12-20 14:10:00,81.68,81.82,81.65,81.8,18100.0,56.6259,56.7229,56.6051,56.7091,18100.0
2007-12-20 14:20:00,81.82,81.99,81.8,81.94,21900.0,56.7229,56.8408,56.7091,56.8061,21900.0
2007-12-20 14:30:00,81.94,82.25,81.92,82.22,15400.0,56.8061,57.0211,56.7923,57.0003,15400.0
2007-12-20 14:40:00,82.25,82.28,82.0,82.01,17700.0,57.0211,57.0418,56.8477,56.8547,17700.0
2007-12-20 14:50:00,82.01,82.05,81.82,81.98,17800.0,56.8547,56.8824,56.7229,56.8339,17800.0
2007-12-20 15:00:00,81.93,81.94,81.71,81.83,19100.0,56.7992,56.8061,56.6467,56.7299,19100.0
2007-12-20 15:10:00,81.83,82.07,81.83,82.02,14800.0,56.7299,56.8963,56.7299,56.8616,14800.0
2007-12-20 15:20:00,82.0,82.1,81.74,81.76,16000.0,56.8477,56.9171,56.6675,56.6814,16000.0
2007-12-20 15:30:00,81.74,82.02,81.68,82.0,19600.0,56.6675,56.8616,56.6259,56.8477,19600.0
2007-12-20 15:40:00,81.97,82.21,81.93,82.2,20700.0,56.8269,56.9933,56.7992,56.9864,20700.0
2007-12-20 15:50:00,82.2,82.4,82.15,82.4,53600.0,56.9864,57.125,56.9517,57.125,53600.0
2007-12-21 09:30:00,82.86,82.99,82.62,82.91,278900.0,57.4439,57.5341,57.2776,57.4786,278900.0
2007-12-21 09:40:00,82.88,83.42,82.82,83.28,35300.0,57.4578,57.8322,57.4162,57.7351,35300.0
2007-12-21 09:50:00,83.32,83.55,83.26,83.47,58900.0,57.7628,57.9223,57.7212,57.8668,58900.0
2007-12-21 10:00:00,83.52,83.62,83.32,83.6,62500.0,57.9015,57.9708,57.7628,57.957,62500.0
2007-12-21 10:10:00,83.6,83.6,83.22,83.41,35900.0,57.957,57.957,57.6935,57.8252,35900.0
2007-12-21 10:20:00,83.38,83.45,82.91,82.96,42900.0,57.8044,57.853,57.4786,57.5133,42900.0
2007-12-21 10:30:00,82.97,83.14,82.95,83.03,30000.0,57.5202,57.6381,57.5063,57.5618,30000.0
2007-12-21 10:40:00,82.99,83.03,82.87,82.89,12900.0,57.5341,57.5618,57.4509,57.4647,12900.0
2007-12-21 10:50:00,82.9,82.96,82.82,82.95,13200.0,57.4717,57.5133,57.4162,57.5063,13200.0
2007-12-21 11:00:00,82.91,83.0,82.9,83.0,32200.0,57.4786,57.541,57.4717,57.541,32200.0
2007-12-21 11:10:00,82.99,83.0,82.93,82.93,19300.0,57.5341,57.541,57.4925,57.4925,19300.0
2007-12-21 11:20:00,82.94,82.97,82.73,82.77,11400.0,57.4994,57.5202,57.3538,57.3815,11400.0
2007-12-21 11:30:00,82.76,82.77,82.58,82.6,22200.0,57.3746,57.3815,57.2498,57.2637,22200.0
2007-12-21 11:40:00,82.58,82.71,82.54,82.68,35300.0,57.2498,57.34,57.2221,57.3192,35300.0
2007-12-21 11:50:00,82.7,82.72,82.5,82.58,26000.0,57.333,57.3469,57.1944,57.2498,26000.0
2007-12-21 12:00:00,82.59,82.69,82.53,82.69,19400.0,57.2568,57.3261,57.2152,57.3261,19400.0
2007-12-21 12:10:00,82.69,82.79,82.64,82.79,18400.0,57.3261,57.3954,57.2914,57.3954,18400.0
2007-12-21 12:20:00,82.8,82.81,82.5,82.59,21800.0,57.4023,57.4093,57.1944,57.2568,21800.0
2007-12-21 12:30:00,82.58,82.63,82.52,82.54,21100.0,57.2498,57.2845,57.2082,57.2221,21100.0
2007-12-21 12:40:00,82.53,82.55,82.5,82.51,23500.0,57.2152,57.229,57.1944,57.2013,23500.0
2007-12-21 12:50:00,82.5,82.58,82.5,82.57,14900.0,57.1944,57.2498,57.1944,57.2429,14900.0
2007-12-21 13:00:00,82.57,82.67,82.55,82.65,15400.0,57.2429,57.3122,57.229,57.2984,15400.0
2007-12-21 13:10:00,82.64,82.79,82.64,82.71,20500.0,57.2914,57.3954,57.2914,57.34,20500.0
2007-12-21 13:20:00,82.7,82.71,82.47,82.49,20000.0,57.333,57.34,57.1736,57.1874,20000.0
2007-12-21 13:30:00,82.5,82.57,82.48,82.57,12400.0,57.1944,57.2429,57.1805,57.2429,12400.0
2007-12-21 13:40:00,82.55,82.81,82.55,82.78,14000.0,57.229,57.4093,57.229,57.3885,14000.0
2007-12-21 13:50:00,82.8,82.87,82.71,82.71,15200.0,57.4023,57.4509,57.34,57.34,15200.0
2007-12-21 14:00:00,82.71,82.78,82.67,82.72,66600.0,57.34,57.3885,57.3122,57.3469,66600.0
2007-12-21 14:10:00,82.72,82.8,82.68,82.69,20000.0,57.3469,57.4023,57.3192,57.3261,20000.0
2007-12-21 14:20:00,82.68,82.83,82.65,82.7,68100.0,57.3192,57.4231,57.2984,57.333,68100.0
2007-12-21 14:30:00,82.72,82.74,82.69,82.73,24300.0,57.3469,57.3608,57.3261,57.3538,24300.0
2007-12-21 14:40:00,82.73,82.77,82.68,82.75,72200.0,57.3538,57.3815,57.3192,57.3677,72200.0
2007-12-21 14:50:00,82.75,82.98,82.7,82.9,20900.0,57.3677,57.5271,57.333,57.4717,20900.0
2007-12-21 15:00:00,82.92,82.92,82.74,82.79,54200.0,57.4855,57.4855,57.3608,57.3954,54200.0
2007-12-21 15:10:00,82.79,82.8,82.73,82.79,35800.0,57.3954,57.4023,57.3538,57.3954,35800.0
2007-12-21 15:20:00,82.79,82.82,82.75,82.76,55800.0,57.3954,57.4162,57.3677,57.3746,55800.0
2007-12-21 15:30:00,82.78,82.8,82.72,82.76,56100.0,57.3885,57.4023,57.3469,57.3746,56100.0
2007-12-21 15:40:00,82.76,82.8,82.66,82.67,40500.0,57.3746,57.4023,57.3053,57.3122,40500.0
2007-12-21 15:50:00,82.67,82.8,82.67,82.73,50300.0,57.3122,57.4023,57.3122,57.3538,50300.0
2007-12-24 09:30:00,82.89,83.66,82.81,83.56,48900.0,57.4647,57.9986,57.4093,57.9292,48900.0
2007-12-24 09:40:00,83.59,83.85,83.44,83.62,38600.0,57.95,58.1303,57.846,57.9708,38600.0
2007-12-24 09:50:00,83.51,83.66,83.1,83.2,40600.0,57.8946,57.9986,57.6103,57.6797,40600.0
2007-12-24 10:00:00,83.19,83.21,82.83,82.96,22400.0,57.6727,57.6866,57.4231,57.5133,22400.0
2007-12-24 10:10:00,82.99,83.47,82.81,83.29,50200.0,57.5341,57.8668,57.4093,57.742,50200.0
2007-12-24 10:20:00,83.25,83.39,82.94,83.04,41100.0,57.7143,57.8114,57.4994,57.5687,41100.0
2007-12-24 10:30:00,82.96,82.96,82.66,82.8,22700.0,57.5133,57.5133,57.3053,57.4023,22700.0
2007-12-24 10:40:00,82.85,82.91,82.39,82.44,36300.0,57.437,57.4786,57.1181,57.1528,36300.0
2007-12-24 10:50:00,82.44,82.53,82.28,82.5,15300.0,57.1528,57.2152,57.0418,57.1944,15300.0
2007-12-24 11:00:00,82.44,82.58,82.3,82.55,13200.0,57.1528,57.2498,57.0557,57.229,13200.0
2007-12-24 11:10:00,82.54,82.6,82.52,82.59,9200.0,57.2221,57.2637,57.2082,57.2568,9200.0
2007-12-24 11:20:00,82.59,82.94,82.59,82.94,8600.0,57.2568,57.4994,57.2568,57.4994,8600.0
2007-12-24 11:30:00,82.94,82.97,82.89,82.94,9400.0,57.4994,57.5202,57.4647,57.4994,9400.0
2007-12-24 11:40:00,82.95,83.42,82.95,83.33,31800.0,57.5063,57.8322,57.5063,57.7698,31800.0
2007-12-24 11:50:00,83.31,83.32,83.22,83.3,7900.0,57.7559,57.7628,57.6935,57.749,7900.0
2007-12-24 12:00:00,83.29,83.61,83.28,83.61,20200.0,57.742,57.9639,57.7351,57.9639,20200.0
2007-12-24 12:10:00,83.68,83.8,83.55,83.72,31600.0,58.0124,58.0956,57.9223,58.0402,31600.0
2007-12-24 12:20:00,83.7,83.8,83.41,83.48,42900.0,58.0263,58.0956,57.8252,57.8738,42900.0
2007-12-24 12:30:00,83.51,83.54,83.42,83.53,14500.0,57.8946,57.9154,57.8322,57.9084,14500.0
2007-12-24 12:40:00,83.52,83.98,83.5,83.79,30400.0,57.9015,58.2204,57.8876,58.0887,30400.0
2007-12-24 12:50:00,83.79,83.97,83.77,83.82,27000.0,58.0887,58.2135,58.0748,58.1095,27000.0
2007-12-24 13:00:00,83.92,83.92,83.85,83.85,4800.0,58.1788,58.1788,58.1303,58.1303,4800.0
2007-12-24 13:10:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:20:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:40:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 13:50:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:00:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:10:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:20:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:40:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 14:50:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:00:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:10:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:20:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:30:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:40:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-24 15:50:00,83.85,83.85,83.85,83.85,0.0,58.1303,58.1303,58.1303,58.1303,0.0
2007-12-26 09:30:00,83.42,83.42,82.35,82.7,47200.0,57.8322,57.8322,57.0904,57.333,47200.0
2007-12-26 09:40:00,82.86,82.92,82.51,82.59,24400.0,57.4439,57.4855,57.2013,57.2568,24400.0
2007-12-26 09:50:00,82.6,82.73,82.48,82.58,41600.0,57.2637,57.3538,57.1805,57.2498,41600.0
2007-12-26 10:00:00,82.58,82.7,82.47,82.58,21300.0,57.2498,57.333,57.1736,57.2498,21300.0
2007-12-26 10:10:00,82.62,82.62,82.44,82.46,11200.0,57.2776,57.2776,57.1528,57.1666,11200.0
2007-12-26 10:20:00,82.46,82.55,82.4,82.48,25800.0,57.1666,57.229,57.125,57.1805,25800.0
2007-12-26 10:30:00,82.45,82.56,82.06,82.06,26100.0,57.1597,57.236,56.8893,56.8893,26100.0
2007-12-26 10:40:00,82.04,82.06,81.59,81.82,28500.0,56.8755,56.8893,56.5635,56.7229,28500.0
2007-12-26 10:50:00,81.83,81.95,81.72,81.74,20500.0,56.7299,56.8131,56.6536,56.6675,20500.0
2007-12-26 11:00:00,81.74,81.84,81.69,81.77,17800.0,56.6675,56.7368,56.6328,56.6883,17800.0
2007-12-26 11:10:00,81.78,81.83,81.6,81.72,17900.0,56.6952,56.7299,56.5704,56.6536,17900.0
2007-12-26 11:20:00,81.76,81.83,81.74,81.82,7300.0,56.6814,56.7299,56.6675,56.7229,7300.0
2007-12-26 11:30:00,81.8,81.94,81.8,81.9,24900.0,56.7091,56.8061,56.7091,56.7784,24900.0
2007-12-26 11:40:00,81.9,82.02,81.82,82.01,39100.0,56.7784,56.8616,56.7229,56.8547,39100.0
2007-12-26 11:50:00,82.0,82.03,81.76,81.92,18300.0,56.8477,56.8685,56.6814,56.7923,18300.0
2007-12-26 12:00:00,81.92,82.01,81.89,81.93,11500.0,56.7923,56.8547,56.7715,56.7992,11500.0
2007-12-26 12:10:00,81.95,82.0,81.85,81.9,15800.0,56.8131,56.8477,56.7437,56.7784,15800.0
2007-12-26 12:20:00,81.9,81.91,81.87,81.91,3800.0,56.7784,56.7853,56.7576,56.7853,3800.0
2007-12-26 12:30:00,81.9,81.91,81.76,81.78,7700.0,56.7784,56.7853,56.6814,56.6952,7700.0
2007-12-26 12:40:00,81.76,81.81,81.59,81.66,12000.0,56.6814,56.716,56.5635,56.612,12000.0
2007-12-26 12:50:00,81.61,81.89,81.61,81.75,11300.0,56.5774,56.7715,56.5774,56.6744,11300.0
2007-12-26 13:00:00,81.75,81.99,81.73,81.98,10500.0,56.6744,56.8408,56.6606,56.8339,10500.0
2007-12-26 13:10:00,81.94,82.07,81.94,82.04,14100.0,56.8061,56.8963,56.8061,56.8755,14100.0
2007-12-26 13:20:00,82.02,82.1,81.88,81.9,17300.0,56.8616,56.9171,56.7645,56.7784,17300.0
2007-12-26 13:30:00,81.9,82.01,81.86,81.97,11700.0,56.7784,56.8547,56.7507,56.8269,11700.0
2007-12-26 13:40:00,81.95,82.04,81.71,82.01,14000.0,56.8131,56.8755,56.6467,56.8547,14000.0
2007-12-26 13:50:00,82.02,82.38,81.96,82.34,21900.0,56.8616,57.1112,56.82,57.0834,21900.0
2007-12-26 14:00:00,82.39,82.39,82.26,82.29,16400.0,57.1181,57.1181,57.028,57.0488,16400.0
2007-12-26 14:10:00,82.3,82.34,82.28,82.29,22800.0,57.0557,57.0834,57.0418,57.0488,22800.0
2007-12-26 14:20:00,82.28,82.35,82.25,82.25,6900.0,57.0418,57.0904,57.0211,57.0211,6900.0
2007-12-26 14:30:00,82.27,82.41,82.27,82.41,11700.0,57.0349,57.132,57.0349,57.132,11700.0
2007-12-26 14:40:00,82.4,82.5,82.32,82.32,10600.0,57.125,57.1944,57.0696,57.0696,10600.0
2007-12-26 14:50:00,82.32,82.51,82.31,82.43,24500.0,57.0696,57.2013,57.0626,57.1458,24500.0
2007-12-26 15:00:00,82.43,82.5,82.41,82.46,11100.0,57.1458,57.1944,57.132,57.1666,11100.0
2007-12-26 15:10:00,82.45,82.47,82.35,82.44,6900.0,57.1597,57.1736,57.0904,57.1528,6900.0
2007-12-26 15:20:00,82.46,82.77,82.45,82.53,15300.0,57.1666,57.3815,57.1597,57.2152,15300.0
2007-12-26 15:30:00,82.52,82.58,82.34,82.57,26500.0,57.2082,57.2498,57.0834,57.2429,26500.0
2007-12-26 15:40:00,82.57,82.81,82.53,82.64,26000.0,57.2429,57.4093,57.2152,57.2914,26000.0
2007-12-26 15:50:00,82.6,82.74,82.56,82.59,27300.0,57.2637,57.3608,57.236,57.2568,27300.0
2007-12-27 09:30:00,82.38,82.38,81.47,81.97,100000.0,57.1112,57.1112,56.4803,56.8269,100000.0
2007-12-27 09:40:00,81.96,82.1,81.34,81.62,64100.0,56.82,56.9171,56.3902,56.5843,64100.0
2007-12-27 09:50:00,81.62,81.81,81.46,81.47,37500.0,56.5843,56.716,56.4734,56.4803,37500.0
2007-12-27 10:00:00,81.45,81.49,81.0,81.06,37300.0,56.4664,56.4942,56.1545,56.1961,37300.0
2007-12-27 10:10:00,81.06,81.18,81.0,81.04,24100.0,56.1961,56.2793,56.1545,56.1822,24100.0
2007-12-27 10:20:00,81.04,81.15,80.53,80.67,44800.0,56.1822,56.2585,55.8286,55.9257,44800.0
2007-12-27 10:30:00,80.68,80.77,80.5,80.6,52100.0,55.9326,55.995,55.8078,55.8772,52100.0
2007-12-27 10:40:00,80.58,80.74,80.56,80.64,15200.0,55.8633,55.9742,55.8494,55.9049,15200.0
2007-12-27 10:50:00,80.64,80.86,80.64,80.8,11800.0,55.9049,56.0574,55.9049,56.0158,11800.0
2007-12-27 11:00:00,80.8,80.97,80.8,80.97,10300.0,56.0158,56.1337,56.0158,56.1337,10300.0
2007-12-27 11:10:00,80.98,81.33,80.96,81.3,18100.0,56.1406,56.3832,56.1267,56.3624,18100.0
2007-12-27 11:20:00,81.32,81.71,81.3,81.58,17700.0,56.3763,56.6467,56.3624,56.5566,17700.0
2007-12-27 11:30:00,81.58,81.58,81.4,81.48,8800.0,56.5566,56.5566,56.4318,56.4872,8800.0
2007-12-27 11:40:00,81.52,81.64,81.5,81.64,3300.0,56.515,56.5982,56.5011,56.5982,3300.0
2007-12-27 11:50:00,81.68,81.69,81.46,81.63,6500.0,56.6259,56.6328,56.4734,56.5912,6500.0
2007-12-27 12:00:00,81.62,81.62,81.25,81.32,9100.0,56.5843,56.5843,56.3278,56.3763,9100.0
2007-12-27 12:10:00,81.33,81.39,81.18,81.28,16500.0,56.3832,56.4248,56.2793,56.3486,16500.0
2007-12-27 12:20:00,81.28,81.32,80.81,80.87,36500.0,56.3486,56.3763,56.0227,56.0643,36500.0
2007-12-27 12:30:00,80.85,80.92,80.77,80.82,20900.0,56.0505,56.099,55.995,56.0297,20900.0
2007-12-27 12:40:00,80.79,81.1,80.79,81.07,18900.0,56.0089,56.2238,56.0089,56.203,18900.0
2007-12-27 12:50:00,81.05,81.14,81.03,81.07,6800.0,56.1891,56.2515,56.1753,56.203,6800.0
2007-12-27 13:00:00,81.09,81.34,81.09,81.32,13400.0,56.2169,56.3902,56.2169,56.3763,13400.0
2007-12-27 13:10:00,81.38,81.5,81.24,81.38,16100.0,56.4179,56.5011,56.3209,56.4179,16100.0
2007-12-27 13:20:00,81.36,81.58,81.33,81.57,7000.0,56.404,56.5566,56.3832,56.5496,7000.0
2007-12-27 13:30:00,81.58,81.58,81.4,81.48,20400.0,56.5566,56.5566,56.4318,56.4872,20400.0
2007-12-27 13:40:00,81.47,81.59,81.39,81.55,5900.0,56.4803,56.5635,56.4248,56.5358,5900.0
2007-12-27 13:50:00,81.54,81.7,81.44,81.44,10200.0,56.5288,56.6398,56.4595,56.4595,10200.0
2007-12-27 14:00:00,81.42,81.79,81.42,81.75,16700.0,56.4456,56.7021,56.4456,56.6744,16700.0
2007-12-27 14:10:00,81.81,81.84,81.69,81.75,9700.0,56.716,56.7368,56.6328,56.6744,9700.0
2007-12-27 14:20:00,81.78,81.8,81.55,81.55,14600.0,56.6952,56.7091,56.5358,56.5358,14600.0
2007-12-27 14:30:00,81.54,81.56,81.12,81.12,19200.0,56.5288,56.5427,56.2377,56.2377,19200.0
2007-12-27 14:40:00,81.1,81.21,81.0,81.08,35400.0,56.2238,56.3001,56.1545,56.2099,35400.0
2007-12-27 14:50:00,81.13,81.14,80.8,80.86,37100.0,56.2446,56.2515,56.0158,56.0574,37100.0
2007-12-27 15:00:00,80.91,81.16,80.88,81.04,25500.0,56.0921,56.2654,56.0713,56.1822,25500.0
2007-12-27 15:10:00,81.03,81.09,80.66,80.72,34600.0,56.1753,56.2169,55.9188,55.9604,34600.0
2007-12-27 15:20:00,80.72,80.93,80.69,80.75,30800.0,55.9604,56.1059,55.9396,55.9812,30800.0
2007-12-27 15:30:00,80.75,80.75,80.64,80.67,43400.0,55.9812,55.9812,55.9049,55.9257,43400.0
2007-12-27 15:40:00,80.65,80.69,80.59,80.6,57600.0,55.9118,55.9396,55.8702,55.8772,57600.0
2007-12-27 15:50:00,80.6,80.63,80.46,80.5,85000.0,55.8772,55.898,55.7801,55.8078,85000.0
2007-12-28 09:30:00,80.6,81.1,80.08,80.29,41300.0,55.8772,56.2238,55.5167,55.6623,41300.0
2007-12-28 09:40:00,80.31,80.33,80.05,80.11,59600.0,55.6761,55.69,55.4959,55.5375,59600.0
2007-12-28 09:50:00,80.12,80.33,79.92,80.05,66500.0,55.5444,55.69,55.4057,55.4959,66500.0
2007-12-28 10:00:00,80.06,80.06,79.52,79.89,37100.0,55.5028,55.5028,55.1284,55.3849,37100.0
2007-12-28 10:10:00,79.88,80.05,79.81,79.97,13800.0,55.378,55.4959,55.3295,55.4404,13800.0
2007-12-28 10:20:00,80.0,80.1,79.95,80.03,17000.0,55.4612,55.5305,55.4265,55.482,17000.0
2007-12-28 10:30:00,80.05,80.06,79.9,79.9,14000.0,55.4959,55.5028,55.3919,55.3919,14000.0
2007-12-28 10:40:00,79.9,79.9,79.9,79.9,0.0,55.3919,55.3919,55.3919,55.3919,0.0
2007-12-28 10:50:00,79.77,79.78,79.73,79.74,1100.0,55.3018,55.3087,55.274,55.281,1100.0
2007-12-28 11:00:00,79.78,79.81,79.66,79.75,14700.0,55.3087,55.3295,55.2255,55.2879,14700.0
2007-12-28 11:10:00,79.76,80.01,79.67,79.86,32300.0,55.2948,55.4681,55.2324,55.3641,32300.0
2007-12-28 11:20:00,79.9,80.08,79.86,80.01,28100.0,55.3919,55.5167,55.3641,55.4681,28100.0
2007-12-28 11:30:00,80.0,80.26,79.91,80.15,20200.0,55.4612,55.6415,55.3988,55.5652,20200.0
2007-12-28 11:40:00,80.15,80.17,79.82,79.86,9600.0,55.5652,55.5791,55.3364,55.3641,9600.0
2007-12-28 11:50:00,79.85,79.99,79.8,79.8,8800.0,55.3572,55.4543,55.3226,55.3226,8800.0
2007-12-28 12:00:00,79.85,79.99,79.81,79.97,10100.0,55.3572,55.4543,55.3295,55.4404,10100.0
2007-12-28 12:10:00,79.96,79.96,79.79,79.82,32000.0,55.4335,55.4335,55.3156,55.3364,32000.0
2007-12-28 12:20:00,79.79,79.92,79.73,79.85,20800.0,55.3156,55.4057,55.274,55.3572,20800.0
2007-12-28 12:30:00,79.85,79.93,79.77,79.92,9100.0,55.3572,55.4127,55.3018,55.4057,9100.0
2007-12-28 12:40:00,79.92,79.92,79.77,79.79,13400.0,55.4057,55.4057,55.3018,55.3156,13400.0
2007-12-28 12:50:00,79.79,79.8,79.63,79.8,28800.0,55.3156,55.3226,55.2047,55.3226,28800.0
2007-12-28 13:00:00,79.79,80.0,79.72,79.96,7300.0,55.3156,55.4612,55.2671,55.4335,7300.0
2007-12-28 13:10:00,79.99,80.0,79.8,79.88,6700.0,55.4543,55.4612,55.3226,55.378,6700.0
2007-12-28 13:20:00,79.92,79.94,79.8,79.85,9600.0,55.4057,55.4196,55.3226,55.3572,9600.0
2007-12-28 13:30:00,79.84,79.85,79.75,79.81,5700.0,55.3503,55.3572,55.2879,55.3295,5700.0
2007-12-28 13:40:00,79.79,79.92,79.78,79.84,20000.0,55.3156,55.4057,55.3087,55.3503,20000.0
2007-12-28 13:50:00,79.84,79.95,79.8,79.91,9200.0,55.3503,55.4265,55.3226,55.3988,9200.0
2007-12-28 14:00:00,79.94,79.95,79.79,79.87,10000.0,55.4196,55.4265,55.3156,55.3711,10000.0
2007-12-28 14:10:00,79.86,79.92,79.8,79.9,5400.0,55.3641,55.4057,55.3226,55.3919,5400.0
2007-12-28 14:20:00,79.83,79.94,79.79,79.81,5200.0,55.3433,55.4196,55.3156,55.3295,5200.0
2007-12-28 14:30:00,79.81,79.94,79.8,79.93,11700.0,55.3295,55.4196,55.3226,55.4127,11700.0
2007-12-28 14:40:00,79.94,80.01,79.87,79.9,16700.0,55.4196,55.4681,55.3711,55.3919,16700.0
2007-12-28 14:50:00,79.89,79.92,79.82,79.87,11900.0,55.3849,55.4057,55.3364,55.3711,11900.0
2007-12-28 15:00:00,79.89,79.9,79.76,79.89,11300.0,55.3849,55.3919,55.2948,55.3849,11300.0
2007-12-28 15:10:00,79.88,80.05,79.87,79.93,14800.0,55.378,55.4959,55.3711,55.4127,14800.0
2007-12-28 15:20:00,79.93,80.08,79.86,79.96,9900.0,55.4127,55.5167,55.3641,55.4335,9900.0
2007-12-28 15:30:00,80.0,80.05,79.83,79.96,19700.0,55.4612,55.4959,55.3433,55.4335,19700.0
2007-12-28 15:40:00,79.94,79.97,79.83,79.9,24900.0,55.4196,55.4404,55.3433,55.3919,24900.0
2007-12-28 15:50:00,79.9,79.98,79.84,79.93,54200.0,55.3919,55.4473,55.3503,55.4127,54200.0
2007-12-31 09:30:00,79.57,80.13,79.15,79.69,25800.0,55.1631,55.5513,54.8719,55.2463,25800.0
2007-12-31 09:40:00,79.69,79.7,79.33,79.7,17000.0,55.2463,55.2532,54.9967,55.2532,17000.0
2007-12-31 09:50:00,79.76,79.98,79.55,79.55,17400.0,55.2948,55.4473,55.1492,55.1492,17400.0
2007-12-31 10:00:00,79.58,79.9,79.58,79.89,8200.0,55.17,55.3919,55.17,55.3849,8200.0
2007-12-31 10:10:00,79.92,80.12,79.91,80.07,7900.0,55.4057,55.5444,55.3988,55.5097,7900.0
2007-12-31 10:20:00,80.1,80.11,79.93,79.97,11100.0,55.5305,55.5375,55.4127,55.4404,11100.0
2007-12-31 10:30:00,79.99,79.99,79.65,79.68,6100.0,55.4543,55.4543,55.2186,55.2394,6100.0
2007-12-31 10:40:00,79.67,79.69,79.63,79.65,8100.0,55.2324,55.2463,55.2047,55.2186,8100.0
2007-12-31 10:50:00,79.63,79.92,79.58,79.92,12400.0,55.2047,55.4057,55.17,55.4057,12400.0
2007-12-31 11:00:00,79.85,79.87,79.78,79.79,13100.0,55.3572,55.3711,55.3087,55.3156,13100.0
2007-12-31 11:10:00,79.82,79.99,79.73,79.73,8800.0,55.3364,55.4543,55.274,55.274,8800.0
2007-12-31 11:20:00,79.72,79.75,79.61,79.61,20700.0,55.2671,55.2879,55.1908,55.1908,20700.0
2007-12-31 11:30:00,79.61,79.73,79.61,79.73,16200.0,55.1908,55.274,55.1908,55.274,16200.0
2007-12-31 11:40:00,79.74,79.75,79.68,79.68,14600.0,55.281,55.2879,55.2394,55.2394,14600.0
2007-12-31 11:50:00,79.68,79.68,79.55,79.57,5700.0,55.2394,55.2394,55.1492,55.1631,5700.0
2007-12-31 12:00:00,79.59,79.78,79.54,79.76,16200.0,55.177,55.3087,55.1423,55.2948,16200.0
2007-12-31 12:10:00,79.76,79.89,79.7,79.75,43200.0,55.2948,55.3849,55.2532,55.2879,43200.0
2007-12-31 12:20:00,79.75,79.93,79.75,79.89,6200.0,55.2879,55.4127,55.2879,55.3849,6200.0
2007-12-31 12:30:00,79.94,80.0,79.84,79.89,12100.0,55.4196,55.4612,55.3503,55.3849,12100.0
2007-12-31 12:40:00,79.89,80.16,79.89,80.09,17100.0,55.3849,55.5721,55.3849,55.5236,17100.0
2007-12-31 12:50:00,80.16,80.25,80.07,80.19,8700.0,55.5721,55.6345,55.5097,55.5929,8700.0
2007-12-31 13:00:00,80.18,80.52,80.11,80.51,14100.0,55.586,55.8217,55.5375,55.8148,14100.0
2007-12-31 13:10:00,80.51,80.61,80.47,80.61,8600.0,55.8148,55.8841,55.787,55.8841,8600.0
2007-12-31 13:20:00,80.62,80.8,80.61,80.72,13600.0,55.891,56.0158,55.8841,55.9604,13600.0
2007-12-31 13:30:00,80.72,80.75,80.55,80.55,10600.0,55.9604,55.9812,55.8425,55.8425,10600.0
2007-12-31 13:40:00,80.55,80.7,80.54,80.69,10300.0,55.8425,55.9465,55.8356,55.9396,10300.0
2007-12-31 13:50:00,80.69,80.91,80.69,80.88,7600.0,55.9396,56.0921,55.9396,56.0713,7600.0
2007-12-31 14:00:00,80.88,80.89,80.76,80.79,10400.0,56.0713,56.0782,55.9881,56.0089,10400.0
2007-12-31 14:10:00,80.8,81.01,80.79,81.01,9300.0,56.0158,56.1614,56.0089,56.1614,9300.0
2007-12-31 14:20:00,81.01,81.07,80.94,80.99,11600.0,56.1614,56.203,56.1129,56.1475,11600.0
2007-12-31 14:30:00,81.02,81.02,80.87,80.93,7600.0,56.1683,56.1683,56.0643,56.1059,7600.0
2007-12-31 14:40:00,80.93,80.94,80.64,80.94,13700.0,56.1059,56.1129,55.9049,56.1129,13700.0
2007-12-31 14:50:00,80.95,81.02,80.93,80.93,11200.0,56.1198,56.1683,56.1059,56.1059,11200.0
2007-12-31 15:00:00,80.91,80.91,80.76,80.82,7100.0,56.0921,56.0921,55.9881,56.0297,7100.0
2007-12-31 15:10:00,80.83,81.08,80.82,81.01,20700.0,56.0366,56.2099,56.0297,56.1614,20700.0
2007-12-31 15:20:00,81.06,81.09,80.78,80.79,25500.0,56.1961,56.2169,56.002,56.0089,25500.0
2007-12-31 15:30:00,80.76,80.77,80.42,80.48,27500.0,55.9881,55.995,55.7524,55.794,27500.0
2007-12-31 15:40:00,80.47,80.51,79.91,80.09,34100.0,55.787,55.8148,55.3988,55.5236,34100.0
2007-12-31 15:50:00,80.09,80.23,79.86,79.97,75500.0,55.5236,55.6207,55.3641,55.4404,75500.0
2008-01-02 09:30:00,80.07,80.12,79.21,79.4,49000.0,55.5097,55.5444,54.9135,55.0452,49000.0
2008-01-02 09:40:00,79.4,79.6,79.28,79.52,38600.0,55.0452,55.1839,54.9621,55.1284,38600.0
2008-01-02 09:50:00,79.68,80.07,79.59,79.9,23300.0,55.2394,55.5097,55.177,55.3919,23300.0
2008-01-02 10:00:00,79.83,79.98,79.34,79.85,63400.0,55.3433,55.4473,55.0036,55.3572,63400.0
2008-01-02 10:10:00,79.9,79.91,79.0,79.17,34700.0,55.3919,55.3988,54.7679,54.8858,34700.0
2008-01-02 10:20:00,79.22,79.63,79.1,79.62,12800.0,54.9205,55.2047,54.8373,55.1978,12800.0
2008-01-02 10:30:00,79.63,79.85,79.49,79.62,21900.0,55.2047,55.3572,55.1076,55.1978,21900.0
2008-01-02 10:40:00,79.6,79.68,79.46,79.5,12000.0,55.1839,55.2394,55.0868,55.1146,12000.0
2008-01-02 10:50:00,79.47,79.68,79.44,79.57,6700.0,55.0938,55.2394,55.073,55.1631,6700.0
2008-01-02 11:00:00,79.54,79.66,79.38,79.4,31300.0,55.1423,55.2255,55.0314,55.0452,31300.0
2008-01-02 11:10:00,79.44,79.49,79.2,79.2,52900.0,55.073,55.1076,54.9066,54.9066,52900.0
2008-01-02 11:20:00,79.2,79.25,79.06,79.07,38500.0,54.9066,54.9413,54.8095,54.8165,38500.0
2008-01-02 11:30:00,79.07,79.11,79.05,79.05,26100.0,54.8165,54.8442,54.8026,54.8026,26100.0
2008-01-02 11:40:00,79.04,79.15,79.0,79.04,22400.0,54.7957,54.8719,54.7679,54.7957,22400.0
2008-01-02 11:50:00,79.02,79.14,79.01,79.08,13100.0,54.7818,54.865,54.7749,54.8234,13100.0
2008-01-02 12:00:00,79.11,79.11,78.81,78.84,47100.0,54.8442,54.8442,54.6362,54.657,47100.0
2008-01-02 12:10:00,78.81,78.81,78.58,78.72,17400.0,54.6362,54.6362,54.4768,54.5738,17400.0
2008-01-02 12:20:00,78.71,78.78,78.5,78.62,30900.0,54.5669,54.6154,54.4213,54.5045,30900.0
2008-01-02 12:30:00,78.61,78.71,78.56,78.57,12900.0,54.4976,54.5669,54.4629,54.4698,12900.0
2008-01-02 12:40:00,78.55,78.55,78.41,78.42,19100.0,54.456,54.456,54.3589,54.3658,19100.0
2008-01-02 12:50:00,78.4,78.52,78.35,78.4,29100.0,54.352,54.4352,54.3173,54.352,29100.0
2008-01-02 13:00:00,78.4,78.72,78.4,78.71,25100.0,54.352,54.5738,54.352,54.5669,25100.0
2008-01-02 13:10:00,78.69,78.76,78.62,78.71,30600.0,54.553,54.6016,54.5045,54.5669,30600.0
2008-01-02 13:20:00,78.7,78.75,78.6,78.74,21700.0,54.56,54.5946,54.4906,54.5877,21700.0
2008-01-02 13:30:00,78.74,78.92,78.67,78.89,14200.0,54.5877,54.7125,54.5392,54.6917,14200.0
2008-01-02 13:40:00,78.91,79.36,78.73,79.24,78100.0,54.7055,55.0175,54.5808,54.9343,78100.0
2008-01-02 13:50:00,79.29,79.47,78.98,79.03,26600.0,54.969,55.0938,54.7541,54.7887,26600.0
2008-01-02 14:00:00,79.09,79.57,78.94,79.53,29300.0,54.8303,55.1631,54.7263,55.1354,29300.0
2008-01-02 14:10:00,79.6,79.88,79.54,79.7,59600.0,55.1839,55.378,55.1423,55.2532,59600.0
2008-01-02 14:20:00,79.7,79.71,79.45,79.45,39900.0,55.2532,55.2602,55.0799,55.0799,39900.0
2008-01-02 14:30:00,79.47,79.56,79.33,79.34,43100.0,55.0938,55.1562,54.9967,55.0036,43100.0
2008-01-02 14:40:00,79.34,79.45,79.26,79.45,20200.0,55.0036,55.0799,54.9482,55.0799,20200.0
2008-01-02 14:50:00,79.45,79.69,79.17,79.21,22300.0,55.0799,55.2463,54.8858,54.9135,22300.0
2008-01-02 15:00:00,79.21,79.31,78.9,78.95,23300.0,54.9135,54.9829,54.6986,54.7333,23300.0
2008-01-02 15:10:00,78.97,79.18,78.92,79.16,15200.0,54.7471,54.8927,54.7125,54.8789,15200.0
2008-01-02 15:20:00,79.16,79.25,78.95,78.95,20500.0,54.8789,54.9413,54.7333,54.7333,20500.0
2008-01-02 15:30:00,78.91,79.04,78.82,78.97,36600.0,54.7055,54.7957,54.6432,54.7471,36600.0
2008-01-02 15:40:00,78.99,79.14,78.76,78.79,36600.0,54.761,54.865,54.6016,54.6224,36600.0
2008-01-02 15:50:00,78.79,78.81,78.63,78.77,69400.0,54.6224,54.6362,54.5114,54.6085,69400.0
2008-01-03 09:30:00,78.91,79.35,78.85,79.07,37200.0,54.7055,55.0106,54.6639,54.8165,37200.0
2008-01-03 09:40:00,79.0,79.08,78.41,78.46,32800.0,54.7679,54.8234,54.3589,54.3936,32800.0
2008-01-03 09:50:00,78.45,78.45,78.21,78.36,23400.0,54.3866,54.3866,54.2203,54.3242,23400.0
2008-01-03 10:00:00,78.36,79.08,78.35,79.04,30300.0,54.3242,54.8234,54.3173,54.7957,30300.0
2008-01-03 10:10:00,79.03,79.05,78.75,78.91,17300.0,54.7887,54.8026,54.5946,54.7055,17300.0
2008-01-03 10:20:00,78.91,79.27,78.83,79.24,38000.0,54.7055,54.9551,54.6501,54.9343,38000.0
2008-01-03 10:30:00,79.29,79.62,79.07,79.32,39700.0,54.969,55.1978,54.8165,54.9898,39700.0
2008-01-03 10:40:00,79.36,79.49,78.95,79.04,20700.0,55.0175,55.1076,54.7333,54.7957,20700.0
2008-01-03 10:50:00,79.03,79.2,78.42,78.62,36300.0,54.7887,54.9066,54.3658,54.5045,36300.0
2008-01-03 11:00:00,78.57,78.62,78.2,78.32,25800.0,54.4698,54.5045,54.2133,54.2965,25800.0
2008-01-03 11:10:00,78.3,78.41,78.03,78.2,27200.0,54.2827,54.3589,54.0955,54.2133,27200.0
2008-01-03 11:20:00,78.17,78.24,78.07,78.1,19500.0,54.1925,54.2411,54.1232,54.144,19500.0
2008-01-03 11:30:00,78.09,78.16,77.81,77.82,26600.0,54.1371,54.1856,53.943,53.9499,26600.0
2008-01-03 11:40:00,77.81,77.9,77.7,77.8,30100.0,53.943,54.0053,53.8667,53.936,30100.0
2008-01-03 11:50:00,77.85,77.94,77.75,77.79,16500.0,53.9707,54.0331,53.9014,53.9291,16500.0
2008-01-03 12:00:00,77.77,77.91,77.65,77.71,17600.0,53.9152,54.0123,53.832,53.8736,17600.0
2008-01-03 12:10:00,77.73,77.78,77.65,77.74,21200.0,53.8875,53.9222,53.832,53.8944,21200.0
2008-01-03 12:20:00,77.71,77.78,77.68,77.76,17600.0,53.8736,53.9222,53.8528,53.9083,17600.0
2008-01-03 12:30:00,77.79,77.92,77.73,77.84,30500.0,53.9291,54.0192,53.8875,53.9638,30500.0
2008-01-03 12:40:00,77.78,77.89,77.72,77.85,41900.0,53.9222,53.9984,53.8806,53.9707,41900.0
2008-01-03 12:50:00,77.86,77.94,77.73,77.94,39000.0,53.9776,54.0331,53.8875,54.0331,39000.0
2008-01-03 13:00:00,77.9,77.93,77.79,77.86,18600.0,54.0053,54.0261,53.9291,53.9776,18600.0
2008-01-03 13:10:00,77.85,77.89,77.61,77.68,27600.0,53.9707,53.9984,53.8043,53.8528,27600.0
2008-01-03 13:20:00,77.65,77.68,77.4,77.44,33200.0,53.832,53.8528,53.6587,53.6864,33200.0
2008-01-03 13:30:00,77.46,77.5,77.27,77.33,43700.0,53.7003,53.728,53.5686,53.6102,43700.0
2008-01-03 13:40:00,77.39,77.47,77.33,77.33,30800.0,53.6518,53.7072,53.6102,53.6102,30800.0
2008-01-03 13:50:00,77.38,77.4,77.04,77.18,39000.0,53.6449,53.6587,53.4091,53.5062,39000.0
2008-01-03 14:00:00,77.16,77.18,77.02,77.05,34500.0,53.4923,53.5062,53.3953,53.4161,34500.0
2008-01-03 14:10:00,77.04,77.18,77.02,77.13,21400.0,53.4091,53.5062,53.3953,53.4715,21400.0
2008-01-03 14:20:00,77.14,77.29,77.07,77.21,51900.0,53.4785,53.5825,53.4299,53.527,51900.0
2008-01-03 14:30:00,77.22,77.37,77.19,77.22,39400.0,53.5339,53.6379,53.5131,53.5339,39400.0
2008-01-03 14:40:00,77.23,77.45,77.16,77.4,32600.0,53.5409,53.6934,53.4923,53.6587,32600.0
2008-01-03 14:50:00,77.4,77.45,77.23,77.25,28300.0,53.6587,53.6934,53.5409,53.5547,28300.0
2008-01-03 15:00:00,77.24,77.38,77.2,77.23,40900.0,53.5478,53.6449,53.5201,53.5409,40900.0
2008-01-03 15:10:00,77.24,77.28,76.99,77.04,48200.0,53.5478,53.5755,53.3745,53.4091,48200.0
2008-01-03 15:20:00,77.02,77.04,76.63,76.74,45000.0,53.3953,53.4091,53.1249,53.2012,45000.0
2008-01-03 15:30:00,76.75,76.99,76.7,76.92,41000.0,53.2081,53.3745,53.1734,53.3259,41000.0
2008-01-03 15:40:00,76.93,77.08,76.91,77.01,81900.0,53.3329,53.4369,53.319,53.3883,81900.0
2008-01-03 15:50:00,77.03,77.08,76.84,76.95,87000.0,53.4022,53.4369,53.2705,53.3467,87000.0
2008-01-04 09:30:00,76.45,76.45,75.3,75.35,84900.0,53.0001,53.0001,52.2029,52.2375,84900.0
2008-01-04 09:40:00,75.3,75.57,75.13,75.28,97600.0,52.2029,52.39,52.085,52.189,97600.0
2008-01-04 09:50:00,75.29,75.39,75.04,75.06,96200.0,52.1959,52.2653,52.0226,52.0365,96200.0
2008-01-04 10:00:00,75.08,75.24,74.89,75.19,174000.0,52.0503,52.1613,51.9186,52.1266,174000.0
2008-01-04 10:10:00,75.19,75.25,74.92,75.01,57900.0,52.1266,52.1682,51.9394,52.0018,57900.0
2008-01-04 10:20:00,75.0,75.25,74.96,75.01,29600.0,51.9949,52.1682,51.9671,52.0018,29600.0
2008-01-04 10:30:00,75.03,75.87,75.03,75.79,31000.0,52.0157,52.598,52.0157,52.5426,31000.0
2008-01-04 10:40:00,75.81,76.0,75.5,75.64,36400.0,52.5564,52.6881,52.3415,52.4386,36400.0
2008-01-04 10:50:00,75.66,75.66,75.35,75.43,28400.0,52.4524,52.4524,52.2375,52.293,28400.0
2008-01-04 11:00:00,75.41,75.48,74.92,75.07,35200.0,52.2791,52.3276,51.9394,52.0434,35200.0
2008-01-04 11:10:00,75.0,75.23,74.96,75.14,19400.0,51.9949,52.1543,51.9671,52.0919,19400.0
2008-01-04 11:20:00,75.15,75.65,75.15,75.52,29900.0,52.0989,52.4455,52.0989,52.3554,29900.0
2008-01-04 11:30:00,75.51,75.57,75.3,75.32,18700.0,52.3484,52.39,52.2029,52.2167,18700.0
2008-01-04 11:40:00,75.33,75.43,75.27,75.33,16500.0,52.2237,52.293,52.1821,52.2237,16500.0
2008-01-04 11:50:00,75.33,75.61,75.33,75.54,53500.0,52.2237,52.4178,52.2237,52.3692,53500.0
2008-01-04 12:00:00,75.58,76.1,75.58,76.09,36600.0,52.397,52.7575,52.397,52.7505,36600.0
2008-01-04 12:10:00,76.09,76.16,75.65,75.7,27400.0,52.7505,52.7991,52.4455,52.4802,27400.0
2008-01-04 12:20:00,75.69,75.7,75.18,75.18,25300.0,52.4732,52.4802,52.1197,52.1197,25300.0
2008-01-04 12:30:00,75.17,75.17,74.8,74.81,70200.0,52.1127,52.1127,51.8562,51.8632,70200.0
2008-01-04 12:40:00,74.85,74.95,74.8,74.9,24100.0,51.8909,51.9602,51.8562,51.9256,24100.0
2008-01-04 12:50:00,74.89,74.93,74.8,74.93,20900.0,51.9186,51.9464,51.8562,51.9464,20900.0
2008-01-04 13:00:00,74.87,74.91,74.65,74.65,14300.0,51.9048,51.9325,51.7522,51.7522,14300.0
2008-01-04 13:10:00,74.64,74.86,74.52,74.78,25300.0,51.7453,51.8978,51.6621,51.8424,25300.0
2008-01-04 13:20:00,74.76,74.81,74.63,74.77,22700.0,51.8285,51.8632,51.7384,51.8354,22700.0
2008-01-04 13:30:00,74.77,74.8,74.43,74.5,25600.0,51.8354,51.8562,51.5997,51.6482,25600.0
2008-01-04 13:40:00,74.53,74.53,74.23,74.4,27000.0,51.669,51.669,51.4611,51.5789,27000.0
2008-01-04 13:50:00,74.4,74.52,74.29,74.46,28500.0,51.5789,51.6621,51.5027,51.6205,28500.0
2008-01-04 14:00:00,74.43,74.5,74.35,74.36,32300.0,51.5997,51.6482,51.5443,51.5512,32300.0
2008-01-04 14:10:00,74.4,74.45,74.21,74.34,43500.0,51.5789,51.6136,51.4472,51.5373,43500.0
2008-01-04 14:20:00,74.32,74.35,73.94,73.95,52500.0,51.5235,51.5443,51.26,51.267,52500.0
2008-01-04 14:30:00,73.94,74.02,73.73,73.73,45300.0,51.26,51.3155,51.1144,51.1144,45300.0
2008-01-04 14:40:00,73.73,74.11,73.69,74.02,65100.0,51.1144,51.3779,51.0867,51.3155,65100.0
2008-01-04 14:50:00,74.02,74.38,74.0,74.29,50800.0,51.3155,51.5651,51.3016,51.5027,50800.0
2008-01-04 15:00:00,74.26,74.76,74.25,74.58,43800.0,51.4819,51.8285,51.4749,51.7037,43800.0
2008-01-04 15:10:00,74.58,74.8,74.47,74.63,36800.0,51.7037,51.8562,51.6274,51.7384,36800.0
2008-01-04 15:20:00,74.66,75.06,74.44,74.88,45100.0,51.7592,52.0365,51.6067,51.9117,45100.0
2008-01-04 15:30:00,74.88,75.0,74.54,74.67,58200.0,51.9117,51.9949,51.676,51.7661,58200.0
2008-01-04 15:40:00,74.65,74.84,74.56,74.73,64200.0,51.7522,51.884,51.6898,51.8077,64200.0
2008-01-04 15:50:00,74.72,74.74,74.49,74.49,135800.0,51.8008,51.8146,51.6413,51.6413,135800.0
2008-01-07 09:30:00,74.96,75.46,74.16,74.51,172700.0,51.9671,52.3138,51.4125,51.6552,172700.0
2008-01-07 09:40:00,74.51,75.31,74.39,75.21,147000.0,51.6552,52.2098,51.572,52.1405,147000.0
2008-01-07 09:50:00,75.2,75.57,75.19,75.22,149600.0,52.1335,52.39,52.1266,52.1474,149600.0
2008-01-07 10:00:00,75.22,75.42,75.15,75.35,143600.0,52.1474,52.2861,52.0989,52.2375,143600.0
2008-01-07 10:10:00,75.33,75.38,74.91,75.04,99600.0,52.2237,52.2583,51.9325,52.0226,99600.0
2008-01-07 10:20:00,75.05,75.14,74.41,74.43,66300.0,52.0295,52.0919,51.5859,51.5997,66300.0
2008-01-07 10:30:00,74.5,74.53,73.12,73.56,134700.0,51.6482,51.669,50.6915,50.9966,134700.0
2008-01-07 10:40:00,73.56,74.07,73.42,73.85,82100.0,50.9966,51.3501,50.8995,51.1976,82100.0
2008-01-07 10:50:00,73.81,73.99,73.74,73.98,58400.0,51.1699,51.2947,51.1214,51.2877,58400.0
2008-01-07 11:00:00,73.98,74.24,73.93,74.12,22000.0,51.2877,51.468,51.2531,51.3848,22000.0
2008-01-07 11:10:00,74.19,74.34,74.19,74.31,18200.0,51.4333,51.5373,51.4333,51.5165,18200.0
2008-01-07 11:20:00,74.31,74.75,74.3,74.74,35800.0,51.5165,51.8216,51.5096,51.8146,35800.0
2008-01-07 11:30:00,74.72,75.39,74.7,75.08,60100.0,51.8008,52.2653,51.7869,52.0503,60100.0
2008-01-07 11:40:00,75.12,75.38,75.08,75.12,34600.0,52.0781,52.2583,52.0503,52.0781,34600.0
2008-01-07 11:50:00,75.16,75.44,75.12,75.41,28300.0,52.1058,52.2999,52.0781,52.2791,28300.0
2008-01-07 12:00:00,75.41,75.41,75.24,75.28,30100.0,52.2791,52.2791,52.1613,52.189,30100.0
2008-01-07 12:10:00,75.26,75.29,74.98,75.04,27800.0,52.1751,52.1959,51.981,52.0226,27800.0
2008-01-07 12:20:00,75.01,75.45,74.98,75.34,30600.0,52.0018,52.3068,51.981,52.2306,30600.0
2008-01-07 12:30:00,75.33,75.44,75.21,75.36,37400.0,52.2237,52.2999,52.1405,52.2445,37400.0
2008-01-07 12:40:00,75.32,75.35,75.09,75.34,35000.0,52.2167,52.2375,52.0573,52.2306,35000.0
2008-01-07 12:50:00,75.32,75.95,75.31,75.85,62300.0,52.2167,52.6535,52.2098,52.5842,62300.0
2008-01-07 13:00:00,75.81,75.81,75.4,75.43,28800.0,52.5564,52.5564,52.2722,52.293,28800.0
2008-01-07 13:10:00,75.43,75.52,75.27,75.48,45300.0,52.293,52.3554,52.1821,52.3276,45300.0
2008-01-07 13:20:00,75.47,75.49,75.26,75.37,29400.0,52.3207,52.3346,52.1751,52.2514,29400.0
2008-01-07 13:30:00,75.36,75.36,75.03,75.18,44800.0,52.2445,52.2445,52.0157,52.1197,44800.0
2008-01-07 13:40:00,75.18,75.18,74.94,75.08,31400.0,52.1197,52.1197,51.9533,52.0503,31400.0
2008-01-07 13:50:00,75.05,75.11,74.75,75.02,26000.0,52.0295,52.0711,51.8216,52.0087,26000.0
2008-01-07 14:00:00,75.06,75.2,74.94,75.06,66600.0,52.0365,52.1335,51.9533,52.0365,66600.0
2008-01-07 14:10:00,75.03,75.08,74.87,74.92,46700.0,52.0157,52.0503,51.9048,51.9394,46700.0
2008-01-07 14:20:00,74.96,75.04,74.78,74.88,52500.0,51.9671,52.0226,51.8424,51.9117,52500.0
2008-01-07 14:30:00,74.86,75.36,74.83,75.35,47200.0,51.8978,52.2445,51.877,52.2375,47200.0
2008-01-07 14:40:00,75.38,75.51,74.9,75.32,101800.0,52.2583,52.3484,51.9256,52.2167,101800.0
2008-01-07 14:50:00,75.32,75.4,75.03,75.29,42300.0,52.2167,52.2722,52.0157,52.1959,42300.0
2008-01-07 15:00:00,75.28,75.44,75.23,75.34,29300.0,52.189,52.2999,52.1543,52.2306,29300.0
2008-01-07 15:10:00,75.35,75.4,75.06,75.16,39700.0,52.2375,52.2722,52.0365,52.1058,39700.0
2008-01-07 15:20:00,75.17,75.26,74.9,74.9,76400.0,52.1127,52.1751,51.9256,51.9256,76400.0
2008-01-07 15:30:00,74.92,74.98,74.71,74.73,77000.0,51.9394,51.981,51.7938,51.8077,77000.0
2008-01-07 15:40:00,74.74,75.02,74.66,75.02,111300.0,51.8146,52.0087,51.7592,52.0087,111300.0
2008-01-07 15:50:00,75.05,75.73,74.96,75.5,131800.0,52.0295,52.501,51.9671,52.3415,131800.0
2008-01-08 09:30:00,76.25,77.73,75.32,75.59,125900.0,52.8615,53.8875,52.2167,52.4039,125900.0
2008-01-08 09:40:00,75.75,77.0,75.75,76.6,69000.0,52.5148,53.3814,52.5148,53.1041,69000.0
2008-01-08 09:50:00,76.58,76.6,76.17,76.25,48800.0,53.0902,53.1041,52.806,52.8615,48800.0
2008-01-08 10:00:00,76.21,76.27,75.85,76.12,60400.0,52.8337,52.8753,52.5842,52.7713,60400.0
2008-01-08 10:10:00,76.12,76.15,75.25,75.42,54100.0,52.7713,52.7921,52.1682,52.2861,54100.0
2008-01-08 10:20:00,75.41,75.42,75.08,75.27,38400.0,52.2791,52.2861,52.0503,52.1821,38400.0
2008-01-08 10:30:00,75.29,75.57,75.27,75.53,28200.0,52.1959,52.39,52.1821,52.3623,28200.0
2008-01-08 10:40:00,75.54,75.55,74.79,74.86,36000.0,52.3692,52.3762,51.8493,51.8978,36000.0
2008-01-08 10:50:00,74.82,75.19,74.82,75.11,24700.0,51.8701,52.1266,51.8701,52.0711,24700.0
2008-01-08 11:00:00,75.07,75.19,74.86,75.02,25300.0,52.0434,52.1266,51.8978,52.0087,25300.0
2008-01-08 11:10:00,75.0,75.01,74.55,74.64,23800.0,51.9949,52.0018,51.6829,51.7453,23800.0
2008-01-08 11:20:00,74.63,74.74,74.47,74.62,37500.0,51.7384,51.8146,51.6274,51.7314,37500.0
2008-01-08 11:30:00,74.63,74.67,74.13,74.2,42300.0,51.7384,51.7661,51.3917,51.4403,42300.0
2008-01-08 11:40:00,74.2,74.45,74.16,74.3,138300.0,51.4403,51.6136,51.4125,51.5096,138300.0
2008-01-08 11:50:00,74.31,74.86,74.31,74.77,29400.0,51.5165,51.8978,51.5165,51.8354,29400.0
2008-01-08 12:00:00,74.75,74.85,74.27,74.34,37400.0,51.8216,51.8909,51.4888,51.5373,37400.0
2008-01-08 12:10:00,74.35,74.72,74.33,74.69,30800.0,51.5443,51.8008,51.5304,51.78,30800.0
2008-01-08 12:20:00,74.71,74.89,74.69,74.85,20800.0,51.7938,51.9186,51.78,51.8909,20800.0
2008-01-08 12:30:00,74.86,74.86,74.69,74.78,21900.0,51.8978,51.8978,51.78,51.8424,21900.0
2008-01-08 12:40:00,74.78,74.81,74.7,74.7,21800.0,51.8424,51.8632,51.7869,51.7869,21800.0
2008-01-08 12:50:00,74.7,74.85,74.52,74.64,15900.0,51.7869,51.8909,51.6621,51.7453,15900.0
2008-01-08 13:00:00,74.61,74.99,74.51,74.98,29600.0,51.7245,51.9879,51.6552,51.981,29600.0
2008-01-08 13:10:00,74.98,75.05,74.8,74.83,23600.0,51.981,52.0295,51.8562,51.877,23600.0
2008-01-08 13:20:00,74.83,75.16,74.73,75.1,10800.0,51.877,52.1058,51.8077,52.0642,10800.0
2008-01-08 13:30:00,75.17,75.19,74.6,74.61,12300.0,52.1127,52.1266,51.7176,51.7245,12300.0
2008-01-08 13:40:00,74.63,75.17,74.63,75.01,25400.0,51.7384,52.1127,51.7384,52.0018,25400.0
2008-01-08 13:50:00,74.99,75.19,74.95,75.05,12000.0,51.9879,52.1266,51.9602,52.0295,12000.0
2008-01-08 14:00:00,75.07,75.1,74.71,74.82,15300.0,52.0434,52.0642,51.7938,51.8701,15300.0
2008-01-08 14:10:00,74.88,75.18,74.86,75.17,18700.0,51.9117,52.1197,51.8978,52.1127,18700.0
2008-01-08 14:20:00,75.15,75.32,75.14,75.22,10300.0,52.0989,52.2167,52.0919,52.1474,10300.0
2008-01-08 14:30:00,75.18,75.3,75.18,75.21,15300.0,52.1197,52.2029,52.1197,52.1405,15300.0
2008-01-08 14:40:00,75.2,75.23,74.48,74.71,29900.0,52.1335,52.1543,51.6344,51.7938,29900.0
2008-01-08 14:50:00,74.71,74.71,74.3,74.3,41100.0,51.7938,51.7938,51.5096,51.5096,41100.0
2008-01-08 15:00:00,74.24,74.31,73.97,73.99,49000.0,51.468,51.5165,51.2808,51.2947,49000.0
2008-01-08 15:10:00,73.97,74.06,73.77,73.88,69200.0,51.2808,51.3432,51.1422,51.2184,69200.0
2008-01-08 15:20:00,73.92,73.98,73.76,73.91,69800.0,51.2462,51.2877,51.1352,51.2392,69800.0
2008-01-08 15:30:00,73.96,74.49,73.9,74.26,77200.0,51.2739,51.6413,51.2323,51.4819,77200.0
2008-01-08 15:40:00,74.3,74.39,73.86,73.86,109300.0,51.5096,51.572,51.2046,51.2046,109300.0
2008-01-08 15:50:00,73.98,73.98,73.59,73.67,97000.0,51.2877,51.2877,51.0174,51.0728,97000.0
2008-01-09 09:30:00,73.96,73.96,72.68,73.0,113100.0,51.2739,51.2739,50.3865,50.6083,113100.0
2008-01-09 09:40:00,73.01,73.73,72.99,73.36,128100.0,50.6153,51.1144,50.6014,50.8579,128100.0
2008-01-09 09:50:00,73.42,73.52,72.7,72.87,92400.0,50.8995,50.9688,50.4004,50.5182,92400.0
2008-01-09 10:00:00,72.88,73.11,72.79,72.86,83700.0,50.5252,50.6846,50.4628,50.5113,83700.0
2008-01-09 10:10:00,72.82,73.0,72.43,72.67,57100.0,50.4836,50.6083,50.2132,50.3796,57100.0
2008-01-09 10:20:00,72.67,72.75,72.11,72.7,83900.0,50.3796,50.435,49.9913,50.4004,83900.0
2008-01-09 10:30:00,72.7,72.8,72.29,72.54,47200.0,50.4004,50.4697,50.1161,50.2894,47200.0
2008-01-09 10:40:00,72.6,73.55,72.58,73.54,31100.0,50.331,50.9896,50.3172,50.9827,31100.0
2008-01-09 10:50:00,73.49,73.56,72.96,73.06,34100.0,50.948,50.9966,50.5806,50.6499,34100.0
2008-01-09 11:00:00,73.09,73.82,73.03,73.55,45600.0,50.6707,51.1768,50.6291,50.9896,45600.0
2008-01-09 11:10:00,73.55,73.58,73.33,73.48,18700.0,50.9896,51.0104,50.8371,50.9411,18700.0
2008-01-09 11:20:00,73.51,73.53,73.11,73.17,24700.0,50.9619,50.9758,50.6846,50.7262,24700.0
2008-01-09 11:30:00,73.17,73.18,72.64,72.7,22200.0,50.7262,50.7331,50.3588,50.4004,22200.0
2008-01-09 11:40:00,72.69,72.98,72.54,72.86,18500.0,50.3934,50.5945,50.2894,50.5113,18500.0
2008-01-09 11:50:00,72.8,72.81,72.5,72.73,21000.0,50.4697,50.4766,50.2617,50.4212,21000.0
2008-01-09 12:00:00,72.81,73.0,72.65,72.87,20600.0,50.4766,50.6083,50.3657,50.5182,20600.0
2008-01-09 12:10:00,72.86,73.01,72.77,73.01,11800.0,50.5113,50.6153,50.4489,50.6153,11800.0
2008-01-09 12:20:00,73.03,73.25,72.53,73.25,18300.0,50.6291,50.7817,50.2825,50.7817,18300.0
2008-01-09 12:30:00,73.22,73.23,72.96,73.08,22400.0,50.7609,50.7678,50.5806,50.6638,22400.0
2008-01-09 12:40:00,73.11,73.13,72.53,72.71,34400.0,50.6846,50.6985,50.2825,50.4073,34400.0
2008-01-09 12:50:00,72.75,72.87,72.5,72.87,25300.0,50.435,50.5182,50.2617,50.5182,25300.0
2008-01-09 13:00:00,72.91,72.91,72.57,72.6,20700.0,50.546,50.546,50.3102,50.331,20700.0
2008-01-09 13:10:00,72.62,72.7,72.24,72.35,29900.0,50.3449,50.4004,50.0815,50.1577,29900.0
2008-01-09 13:20:00,72.33,72.48,72.18,72.42,22300.0,50.1439,50.2479,50.0399,50.2063,22300.0
2008-01-09 13:30:00,72.42,72.58,72.03,72.58,33300.0,50.2063,50.3172,49.9359,50.3172,33300.0
2008-01-09 13:40:00,72.55,72.63,72.23,72.37,51600.0,50.2964,50.3518,50.0745,50.1716,51600.0
2008-01-09 13:50:00,72.3,72.5,72.12,72.12,55000.0,50.1231,50.2617,49.9983,49.9983,55000.0
2008-01-09 14:00:00,72.11,72.29,71.85,71.88,94100.0,49.9913,50.1161,49.8111,49.8319,94100.0
2008-01-09 14:10:00,71.88,72.07,71.75,71.8,107700.0,49.8319,49.9636,49.7418,49.7764,107700.0
2008-01-09 14:20:00,71.78,72.38,71.78,72.32,45200.0,49.7626,50.1785,49.7626,50.1369,45200.0
2008-01-09 14:30:00,72.32,72.86,72.21,72.71,85200.0,50.1369,50.5113,50.0607,50.4073,85200.0
2008-01-09 14:40:00,72.66,73.29,72.57,73.2,51500.0,50.3726,50.8094,50.3102,50.747,51500.0
2008-01-09 14:50:00,73.2,73.43,72.98,73.2,77000.0,50.747,50.9065,50.5945,50.747,77000.0
2008-01-09 15:00:00,73.22,74.21,73.14,74.04,121200.0,50.7609,51.4472,50.7054,51.3293,121200.0
2008-01-09 15:10:00,74.04,74.11,73.73,74.0,104300.0,51.3293,51.3779,51.1144,51.3016,104300.0
2008-01-09 15:20:00,74.02,74.36,73.83,74.36,185100.0,51.3155,51.5512,51.1838,51.5512,185100.0
2008-01-09 15:30:00,74.37,74.52,74.03,74.52,139100.0,51.5581,51.6621,51.3224,51.6621,139100.0
2008-01-09 15:40:00,74.52,74.83,74.5,74.53,106100.0,51.6621,51.877,51.6482,51.669,106100.0
2008-01-09 15:50:00,74.53,75.09,74.44,75.05,133100.0,51.669,52.0573,51.6067,52.0295,133100.0
2008-01-10 09:30:00,74.37,75.0,73.75,74.05,129900.0,51.5581,51.9949,51.1283,51.3363,129900.0
2008-01-10 09:40:00,74.0,74.23,73.61,74.09,144000.0,51.3016,51.4611,51.0312,51.364,144000.0
2008-01-10 09:50:00,74.08,74.23,73.31,73.79,147000.0,51.3571,51.4611,50.8233,51.156,147000.0
2008-01-10 10:00:00,73.8,74.2,73.59,73.98,159900.0,51.163,51.4403,51.0174,51.2877,159900.0
2008-01-10 10:10:00,73.96,74.01,73.05,73.26,124400.0,51.2739,51.3085,50.643,50.7886,124400.0
2008-01-10 10:20:00,73.24,73.94,73.02,73.88,71800.0,50.7747,51.26,50.6222,51.2184,71800.0
2008-01-10 10:30:00,73.88,73.98,73.09,73.21,50600.0,51.2184,51.2877,50.6707,50.7539,50600.0
2008-01-10 10:40:00,73.25,73.25,73.0,73.1,44400.0,50.7817,50.7817,50.6083,50.6777,44400.0
2008-01-10 10:50:00,73.09,73.12,72.65,72.72,31600.0,50.6707,50.6915,50.3657,50.4142,31600.0
2008-01-10 11:00:00,72.69,72.7,72.43,72.63,36900.0,50.3934,50.4004,50.2132,50.3518,36900.0
2008-01-10 11:10:00,72.64,72.67,72.35,72.59,62400.0,50.3588,50.3796,50.1577,50.3241,62400.0
2008-01-10 11:20:00,72.56,72.56,72.07,72.14,96900.0,50.3033,50.3033,49.9636,50.0121,96900.0
2008-01-10 11:30:00,72.16,72.55,72.16,72.53,85100.0,50.026,50.2964,50.026,50.2825,85100.0
2008-01-10 11:40:00,72.52,72.62,72.36,72.56,40100.0,50.2756,50.3449,50.1647,50.3033,40100.0
2008-01-10 11:50:00,72.55,72.7,72.36,72.47,55700.0,50.2964,50.4004,50.1647,50.2409,55700.0
2008-01-10 12:00:00,72.47,72.5,72.3,72.45,41300.0,50.2409,50.2617,50.1231,50.2271,41300.0
2008-01-10 12:10:00,72.41,72.92,72.39,72.79,96400.0,50.1993,50.5529,50.1855,50.4628,96400.0
2008-01-10 12:20:00,72.79,73.77,72.74,73.16,199100.0,50.4628,51.1422,50.4281,50.7193,199100.0
2008-01-10 12:30:00,73.07,73.14,72.67,72.69,74900.0,50.6569,50.7054,50.3796,50.3934,74900.0
2008-01-10 12:40:00,72.72,72.9,72.52,72.62,86300.0,50.4142,50.539,50.2756,50.3449,86300.0
2008-01-10 12:50:00,72.64,73.4,72.61,73.17,60100.0,50.3588,50.8857,50.338,50.7262,60100.0
2008-01-10 13:00:00,73.21,73.4,72.68,73.0,125500.0,50.7539,50.8857,50.3865,50.6083,125500.0
2008-01-10 13:10:00,73.03,73.04,72.27,72.35,94000.0,50.6291,50.6361,50.1023,50.1577,94000.0
2008-01-10 13:20:00,72.34,72.6,72.04,72.19,99900.0,50.1508,50.331,49.9428,50.0468,99900.0
2008-01-10 13:30:00,72.22,72.29,71.67,71.8,130600.0,50.0676,50.1161,49.6863,49.7764,130600.0
2008-01-10 13:40:00,71.84,72.2,71.58,72.19,77000.0,49.8042,50.0537,49.6239,50.0468,77000.0
2008-01-10 13:50:00,72.2,72.2,71.58,71.75,55200.0,50.0537,50.0537,49.6239,49.7418,55200.0
2008-01-10 14:00:00,71.76,72.0,71.56,71.92,128900.0,49.7487,49.9151,49.61,49.8596,128900.0
2008-01-10 14:10:00,71.93,72.7,71.83,72.55,66600.0,49.8666,50.4004,49.7972,50.2964,66600.0
2008-01-10 14:20:00,72.56,72.79,72.53,72.62,42500.0,50.3033,50.4628,50.2825,50.3449,42500.0
2008-01-10 14:30:00,72.6,73.15,72.56,72.97,58300.0,50.331,50.7123,50.3033,50.5876,58300.0
2008-01-10 14:40:00,73.0,73.02,72.78,72.81,62900.0,50.6083,50.6222,50.4558,50.4766,62900.0
2008-01-10 14:50:00,72.81,73.03,72.76,73.01,79200.0,50.4766,50.6291,50.442,50.6153,79200.0
2008-01-10 15:00:00,73.03,73.35,72.96,73.35,98300.0,50.6291,50.851,50.5806,50.851,98300.0
2008-01-10 15:10:00,73.35,73.8,73.25,73.48,230900.0,50.851,51.163,50.7817,50.9411,230900.0
2008-01-10 15:20:00,73.48,74.2,73.39,74.13,101000.0,50.9411,51.4403,50.8787,51.3917,101000.0
2008-01-10 15:30:00,74.13,74.69,74.13,74.54,178500.0,51.3917,51.78,51.3917,51.676,178500.0
2008-01-10 15:40:00,74.5,74.55,73.54,73.55,101400.0,51.6482,51.6829,50.9827,50.9896,101400.0
2008-01-10 15:50:00,73.58,73.6,73.01,73.29,205900.0,51.0104,51.0243,50.6153,50.8094,205900.0
2008-01-11 09:30:00,72.84,72.84,71.27,72.16,117600.0,50.4974,50.4974,49.409,50.026,117600.0
2008-01-11 09:40:00,72.23,72.7,71.82,72.35,103700.0,50.0745,50.4004,49.7903,50.1577,103700.0
2008-01-11 09:50:00,72.35,72.51,72.05,72.5,83000.0,50.1577,50.2686,49.9497,50.2617,83000.0
2008-01-11 10:00:00,72.46,72.54,72.01,72.05,74400.0,50.234,50.2894,49.922,49.9497,74400.0
2008-01-11 10:10:00,72.05,72.34,72.0,72.0,64300.0,49.9497,50.1508,49.9151,49.9151,64300.0
2008-01-11 10:20:00,72.01,72.21,71.94,72.17,67500.0,49.922,50.0607,49.8735,50.0329,67500.0
2008-01-11 10:30:00,72.2,72.23,71.94,72.18,47400.0,50.0537,50.0745,49.8735,50.0399,47400.0
2008-01-11 10:40:00,72.18,72.41,72.0,72.07,75700.0,50.0399,50.1993,49.9151,49.9636,75700.0
2008-01-11 10:50:00,72.06,72.55,72.01,72.16,67300.0,49.9567,50.2964,49.922,50.026,67300.0
2008-01-11 11:00:00,72.16,72.52,72.0,72.08,83800.0,50.026,50.2756,49.9151,49.9705,83800.0
2008-01-11 11:10:00,72.07,72.22,71.89,71.94,58100.0,49.9636,50.0676,49.8388,49.8735,58100.0
2008-01-11 11:20:00,71.94,72.14,71.9,72.14,50200.0,49.8735,50.0121,49.8458,50.0121,50200.0
2008-01-11 11:30:00,72.15,72.67,72.05,72.41,99100.0,50.0191,50.3796,49.9497,50.1993,99100.0
2008-01-11 11:40:00,72.4,72.48,72.02,72.19,34700.0,50.1924,50.2479,49.9289,50.0468,34700.0
2008-01-11 11:50:00,72.19,72.31,72.07,72.16,21600.0,50.0468,50.13,49.9636,50.026,21600.0
2008-01-11 12:00:00,72.18,72.18,71.9,72.06,32000.0,50.0399,50.0399,49.8458,49.9567,32000.0
2008-01-11 12:10:00,72.05,72.27,71.95,72.01,24300.0,49.9497,50.1023,49.8804,49.922,24300.0
2008-01-11 12:20:00,71.95,72.1,71.92,72.04,21500.0,49.8804,49.9844,49.8596,49.9428,21500.0
2008-01-11 12:30:00,72.06,72.08,71.94,71.98,36900.0,49.9567,49.9705,49.8735,49.9012,36900.0
2008-01-11 12:40:00,72.01,72.2,71.96,72.11,44900.0,49.922,50.0537,49.8874,49.9913,44900.0
2008-01-11 12:50:00,72.12,72.38,72.12,72.22,34600.0,49.9983,50.1785,49.9983,50.0676,34600.0
2008-01-11 13:00:00,72.22,72.24,71.96,72.05,40400.0,50.0676,50.0815,49.8874,49.9497,40400.0
2008-01-11 13:10:00,72.01,72.09,71.7,71.7,65000.0,49.922,49.9775,49.7071,49.7071,65000.0
2008-01-11 13:20:00,71.72,71.85,71.45,71.78,28100.0,49.721,49.8111,49.5338,49.7626,28100.0
2008-01-11 13:30:00,71.76,71.85,71.52,71.63,16600.0,49.7487,49.8111,49.5823,49.6586,16600.0
2008-01-11 13:40:00,71.61,71.81,71.33,71.35,34100.0,49.6447,49.7834,49.4506,49.4645,34100.0
2008-01-11 13:50:00,71.35,71.73,71.17,71.17,35700.0,49.4645,49.7279,49.3397,49.3397,35700.0
2008-01-11 14:00:00,71.15,71.27,70.85,70.99,43700.0,49.3258,49.409,49.1178,49.2149,43700.0
2008-01-11 14:10:00,70.99,71.17,70.84,71.16,36500.0,49.2149,49.3397,49.1109,49.3327,36500.0
2008-01-11 14:20:00,71.17,71.34,71.02,71.3,18600.0,49.3397,49.4575,49.2357,49.4298,18600.0
2008-01-11 14:30:00,71.3,71.55,71.23,71.34,38300.0,49.4298,49.6031,49.3813,49.4575,38300.0
2008-01-11 14:40:00,71.32,71.36,70.98,70.98,23300.0,49.4437,49.4714,49.208,49.208,23300.0
2008-01-11 14:50:00,71.01,71.09,70.81,71.06,41500.0,49.2288,49.2842,49.0901,49.2634,41500.0
2008-01-11 15:00:00,71.04,71.11,70.78,70.82,54400.0,49.2495,49.2981,49.0693,49.097,54400.0
2008-01-11 15:10:00,70.81,70.81,70.33,70.5,89500.0,49.0901,49.0901,48.7573,48.8752,89500.0
2008-01-11 15:20:00,70.52,70.86,70.39,70.74,98400.0,48.8891,49.1248,48.7989,49.0416,98400.0
2008-01-11 15:30:00,70.75,71.13,70.66,71.11,64800.0,49.0485,49.3119,48.9861,49.2981,64800.0
2008-01-11 15:40:00,71.12,71.23,70.87,71.17,62700.0,49.305,49.3813,49.1317,49.3397,62700.0
2008-01-11 15:50:00,71.21,71.3,70.9,70.91,104800.0,49.3674,49.4298,49.1525,49.1594,104800.0
2008-01-14 09:30:00,71.71,71.71,70.86,71.0,111300.0,49.714,49.714,49.1248,49.2218,111300.0
2008-01-14 09:40:00,70.95,71.47,70.8,71.0,60500.0,49.1872,49.5477,49.0832,49.2218,60500.0
2008-01-14 09:50:00,71.0,71.31,71.0,71.12,32000.0,49.2218,49.4367,49.2218,49.305,32000.0
2008-01-14 10:00:00,71.13,71.22,70.69,71.01,42500.0,49.3119,49.3743,49.0069,49.2288,42500.0
2008-01-14 10:10:00,70.99,71.14,70.89,71.04,41600.0,49.2149,49.3189,49.1456,49.2495,41600.0
2008-01-14 10:20:00,71.03,71.28,70.95,71.2,30800.0,49.2426,49.4159,49.1872,49.3605,30800.0
2008-01-14 10:30:00,71.27,71.49,71.22,71.47,28500.0,49.409,49.5615,49.3743,49.5477,28500.0
2008-01-14 10:40:00,71.49,71.55,71.31,71.41,37700.0,49.5615,49.6031,49.4367,49.5061,37700.0
2008-01-14 10:50:00,71.42,71.46,71.28,71.34,15500.0,49.513,49.5407,49.4159,49.4575,15500.0
2008-01-14 11:00:00,71.34,71.9,71.34,71.9,37100.0,49.4575,49.8458,49.4575,49.8458,37100.0
2008-01-14 11:10:00,71.88,71.95,71.53,71.8,42700.0,49.8319,49.8804,49.5892,49.7764,42700.0
2008-01-14 11:20:00,71.74,71.77,71.15,71.55,33700.0,49.7348,49.7556,49.3258,49.6031,33700.0
2008-01-14 11:30:00,71.58,71.71,71.43,71.64,27100.0,49.6239,49.714,49.5199,49.6655,27100.0
2008-01-14 11:40:00,71.64,71.66,71.34,71.49,22500.0,49.6655,49.6794,49.4575,49.5615,22500.0
2008-01-14 11:50:00,71.48,71.51,71.15,71.17,29500.0,49.5546,49.5754,49.3258,49.3397,29500.0
2008-01-14 12:00:00,71.16,71.36,70.91,71.0,44200.0,49.3327,49.4714,49.1594,49.2218,44200.0
2008-01-14 12:10:00,71.0,71.0,70.77,70.96,33600.0,49.2218,49.2218,49.0624,49.1941,33600.0
2008-01-14 12:20:00,70.99,71.18,70.82,70.91,26200.0,49.2149,49.3466,49.097,49.1594,26200.0
2008-01-14 12:30:00,70.93,71.18,70.85,71.15,21900.0,49.1733,49.3466,49.1178,49.3258,21900.0
2008-01-14 12:40:00,71.11,71.24,71.02,71.22,23400.0,49.2981,49.3882,49.2357,49.3743,23400.0
2008-01-14 12:50:00,71.21,71.43,71.16,71.39,26100.0,49.3674,49.5199,49.3327,49.4922,26100.0
2008-01-14 13:00:00,71.41,71.45,71.31,71.4,13000.0,49.5061,49.5338,49.4367,49.4991,13000.0
2008-01-14 13:10:00,71.46,71.48,71.27,71.31,24900.0,49.5407,49.5546,49.409,49.4367,24900.0
2008-01-14 13:20:00,71.32,71.43,71.11,71.14,22600.0,49.4437,49.5199,49.2981,49.3189,22600.0
2008-01-14 13:30:00,71.12,71.42,71.08,71.35,18000.0,49.305,49.513,49.2773,49.4645,18000.0
2008-01-14 13:40:00,71.31,71.58,71.23,71.49,29300.0,49.4367,49.6239,49.3813,49.5615,29300.0
2008-01-14 13:50:00,71.49,71.57,71.41,71.44,20900.0,49.5615,49.617,49.5061,49.5269,20900.0
2008-01-14 14:00:00,71.46,71.5,71.37,71.42,11100.0,49.5407,49.5685,49.4783,49.513,11100.0
2008-01-14 14:10:00,71.44,71.44,71.31,71.36,20100.0,49.5269,49.5269,49.4367,49.4714,20100.0
2008-01-14 14:20:00,71.37,71.42,71.3,71.34,17300.0,49.4783,49.513,49.4298,49.4575,17300.0
2008-01-14 14:30:00,71.35,71.5,71.27,71.39,46300.0,49.4645,49.5685,49.409,49.4922,46300.0
2008-01-14 14:40:00,71.4,71.5,71.22,71.4,17900.0,49.4991,49.5685,49.3743,49.4991,17900.0
2008-01-14 14:50:00,71.39,71.51,71.26,71.46,26900.0,49.4922,49.5754,49.4021,49.5407,26900.0
2008-01-14 15:00:00,71.47,71.56,71.34,71.47,40200.0,49.5477,49.61,49.4575,49.5477,40200.0
2008-01-14 15:10:00,71.48,71.53,71.25,71.27,25900.0,49.5546,49.5892,49.3951,49.409,25900.0
2008-01-14 15:20:00,71.27,71.43,71.02,71.4,26600.0,49.409,49.5199,49.2357,49.4991,26600.0
2008-01-14 15:30:00,71.4,71.4,71.19,71.23,38300.0,49.4991,49.4991,49.3535,49.3813,38300.0
2008-01-14 15:40:00,71.22,71.45,71.13,71.27,59000.0,49.3743,49.5338,49.3119,49.409,59000.0
2008-01-14 15:50:00,71.26,71.36,71.25,71.27,42200.0,49.4021,49.4714,49.3951,49.409,42200.0
2008-01-15 09:30:00,70.5,70.73,69.72,70.5,89900.0,48.8752,49.0346,48.3344,48.8752,89900.0
2008-01-15 09:40:00,70.45,70.69,70.16,70.28,62100.0,48.8405,49.0069,48.6395,48.7227,62100.0
2008-01-15 09:50:00,70.27,70.46,70.16,70.24,71100.0,48.7157,48.8475,48.6395,48.6949,71100.0
2008-01-15 10:00:00,70.23,70.47,70.15,70.26,24500.0,48.688,48.8544,48.6325,48.7088,24500.0
2008-01-15 10:10:00,70.27,70.34,70.18,70.21,45200.0,48.7157,48.7643,48.6533,48.6741,45200.0
2008-01-15 10:20:00,70.21,70.37,70.16,70.16,44800.0,48.6741,48.7851,48.6395,48.6395,44800.0
2008-01-15 10:30:00,70.17,70.31,70.12,70.28,42100.0,48.6464,48.7435,48.6117,48.7227,42100.0
2008-01-15 10:40:00,70.22,70.22,70.0,70.04,60200.0,48.6811,48.6811,48.5286,48.5563,60200.0
2008-01-15 10:50:00,70.04,70.08,70.0,70.02,28000.0,48.5563,48.584,48.5286,48.5424,28000.0
2008-01-15 11:00:00,70.03,70.14,70.0,70.08,52600.0,48.5494,48.6256,48.5286,48.584,52600.0
2008-01-15 11:10:00,70.08,70.42,70.08,70.25,38100.0,48.584,48.8197,48.584,48.7019,38100.0
2008-01-15 11:20:00,70.18,70.41,70.05,70.07,17800.0,48.6533,48.8128,48.5632,48.5771,17800.0
2008-01-15 11:30:00,70.07,70.14,70.01,70.1,31300.0,48.5771,48.6256,48.5355,48.5979,31300.0
2008-01-15 11:40:00,70.08,70.11,69.9,70.01,59700.0,48.584,48.6048,48.4592,48.5355,59700.0
2008-01-15 11:50:00,69.99,70.14,69.9,70.14,40400.0,48.5216,48.6256,48.4592,48.6256,40400.0
2008-01-15 12:00:00,70.09,70.12,69.92,69.96,32900.0,48.5909,48.6117,48.4731,48.5008,32900.0
2008-01-15 12:10:00,69.92,70.1,69.9,70.06,34100.0,48.4731,48.5979,48.4592,48.5701,34100.0
2008-01-15 12:20:00,70.06,70.36,70.05,70.21,41400.0,48.5701,48.7781,48.5632,48.6741,41400.0
2008-01-15 12:30:00,70.24,70.29,70.09,70.09,24700.0,48.6949,48.7296,48.5909,48.5909,24700.0
2008-01-15 12:40:00,70.15,70.41,70.0,70.28,81400.0,48.6325,48.8128,48.5286,48.7227,81400.0
2008-01-15 12:50:00,70.3,70.41,70.12,70.4,75300.0,48.7365,48.8128,48.6117,48.8059,75300.0
2008-01-15 13:00:00,70.39,70.99,70.32,70.9,71000.0,48.7989,49.2149,48.7504,49.1525,71000.0
2008-01-15 13:10:00,70.9,71.0,70.8,70.87,23500.0,49.1525,49.2218,49.0832,49.1317,23500.0
2008-01-15 13:20:00,70.86,70.86,70.45,70.58,16400.0,49.1248,49.1248,48.8405,48.9306,16400.0
2008-01-15 13:30:00,70.54,70.81,70.49,70.73,16200.0,48.9029,49.0901,48.8683,49.0346,16200.0
2008-01-15 13:40:00,70.67,70.7,70.5,70.61,11500.0,48.993,49.0138,48.8752,48.9514,11500.0
2008-01-15 13:50:00,70.59,70.59,70.32,70.43,34800.0,48.9376,48.9376,48.7504,48.8267,34800.0
2008-01-15 14:00:00,70.38,70.58,70.29,70.49,40900.0,48.792,48.9306,48.7296,48.8683,40900.0
2008-01-15 14:10:00,70.48,70.68,70.43,70.59,26000.0,48.8613,49.0,48.8267,48.9376,26000.0
2008-01-15 14:20:00,70.6,70.9,70.5,70.8,61300.0,48.9445,49.1525,48.8752,49.0832,61300.0
2008-01-15 14:30:00,70.73,70.92,70.68,70.78,63300.0,49.0346,49.1664,49.0,49.0693,63300.0
2008-01-15 14:40:00,70.8,70.87,70.58,70.64,31100.0,49.0832,49.1317,48.9306,48.9722,31100.0
2008-01-15 14:50:00,70.58,70.7,70.32,70.39,53500.0,48.9306,49.0138,48.7504,48.7989,53500.0
2008-01-15 15:00:00,70.36,70.41,70.19,70.25,27000.0,48.7781,48.8128,48.6603,48.7019,27000.0
2008-01-15 15:10:00,70.22,70.24,70.06,70.22,32700.0,48.6811,48.6949,48.5701,48.6811,32700.0
2008-01-15 15:20:00,70.18,70.6,70.13,70.56,41200.0,48.6533,48.9445,48.6187,48.9168,41200.0
2008-01-15 15:30:00,70.54,70.84,70.4,70.74,55900.0,48.9029,49.1109,48.8059,49.0416,55900.0
2008-01-15 15:40:00,70.71,70.78,70.3,70.4,97000.0,49.0208,49.0693,48.7365,48.8059,97000.0
2008-01-15 15:50:00,70.4,70.53,70.23,70.23,122700.0,48.8059,48.896,48.688,48.688,122700.0
2008-01-16 09:30:00,69.74,71.23,69.74,71.19,74100.0,48.3483,49.3813,48.3483,49.3535,74100.0
2008-01-16 09:40:00,71.11,71.5,70.8,70.87,63300.0,49.2981,49.5685,49.0832,49.1317,63300.0
2008-01-16 09:50:00,70.86,71.25,70.73,70.81,69000.0,49.1248,49.3951,49.0346,49.0901,69000.0
2008-01-16 10:00:00,70.83,71.0,70.75,70.9,29300.0,49.104,49.2218,49.0485,49.1525,29300.0
2008-01-16 10:10:00,70.92,70.95,70.28,70.37,44000.0,49.1664,49.1872,48.7227,48.7851,44000.0
2008-01-16 10:20:00,70.38,70.58,70.25,70.29,27300.0,48.792,48.9306,48.7019,48.7296,27300.0
2008-01-16 10:30:00,70.35,70.99,70.35,70.91,31300.0,48.7712,49.2149,48.7712,49.1594,31300.0
2008-01-16 10:40:00,70.89,70.89,70.55,70.69,50800.0,49.1456,49.1456,48.9098,49.0069,50800.0
2008-01-16 10:50:00,70.66,71.03,70.66,71.0,78200.0,48.9861,49.2426,48.9861,49.2218,78200.0
2008-01-16 11:00:00,71.0,71.61,70.95,71.59,100000.0,49.2218,49.6447,49.1872,49.6308,100000.0
2008-01-16 11:10:00,71.58,71.71,71.52,71.65,34000.0,49.6239,49.714,49.5823,49.6724,34000.0
2008-01-16 11:20:00,71.66,71.66,71.3,71.63,38400.0,49.6794,49.6794,49.4298,49.6586,38400.0
2008-01-16 11:30:00,71.63,71.69,71.38,71.52,47000.0,49.6586,49.7002,49.4853,49.5823,47000.0
2008-01-16 11:40:00,71.52,71.59,71.29,71.4,39300.0,49.5823,49.6308,49.4229,49.4991,39300.0
2008-01-16 11:50:00,71.4,72.19,71.35,72.03,51500.0,49.4991,50.0468,49.4645,49.9359,51500.0
2008-01-16 12:00:00,72.06,72.45,72.05,72.15,68800.0,49.9567,50.2271,49.9497,50.0191,68800.0
2008-01-16 12:10:00,72.15,72.33,72.05,72.14,64400.0,50.0191,50.1439,49.9497,50.0121,64400.0
2008-01-16 12:20:00,72.12,72.13,71.94,71.97,41800.0,49.9983,50.0052,49.8735,49.8943,41800.0
2008-01-16 12:30:00,71.97,72.19,71.97,72.16,70500.0,49.8943,50.0468,49.8943,50.026,70500.0
2008-01-16 12:40:00,72.19,72.26,72.0,72.04,29000.0,50.0468,50.0953,49.9151,49.9428,29000.0
2008-01-16 12:50:00,72.05,72.17,71.98,72.09,23500.0,49.9497,50.0329,49.9012,49.9775,23500.0
2008-01-16 13:00:00,72.08,72.35,72.08,72.25,32400.0,49.9705,50.1577,49.9705,50.0884,32400.0
2008-01-16 13:10:00,72.27,72.45,71.7,71.71,53700.0,50.1023,50.2271,49.7071,49.714,53700.0
2008-01-16 13:20:00,71.7,72.19,71.65,72.11,52900.0,49.7071,50.0468,49.6724,49.9913,52900.0
2008-01-16 13:30:00,72.1,72.46,72.04,72.29,46300.0,49.9844,50.234,49.9428,50.1161,46300.0
2008-01-16 13:40:00,72.29,72.36,71.93,72.0,30500.0,50.1161,50.1647,49.8666,49.9151,30500.0
2008-01-16 13:50:00,72.0,72.36,71.95,72.09,31900.0,49.9151,50.1647,49.8804,49.9775,31900.0
2008-01-16 14:00:00,72.12,72.14,71.78,72.11,50400.0,49.9983,50.0121,49.7626,49.9913,50400.0
2008-01-16 14:10:00,72.1,72.2,71.89,72.05,37400.0,49.9844,50.0537,49.8388,49.9497,37400.0
2008-01-16 14:20:00,72.03,72.3,71.88,72.3,33600.0,49.9359,50.1231,49.8319,50.1231,33600.0
2008-01-16 14:30:00,72.34,72.59,72.27,72.58,117300.0,50.1508,50.3241,50.1023,50.3172,117300.0
2008-01-16 14:40:00,72.55,72.94,72.55,72.74,99500.0,50.2964,50.5668,50.2964,50.4281,99500.0
2008-01-16 14:50:00,72.74,72.78,72.34,72.47,45300.0,50.4281,50.4558,50.1508,50.2409,45300.0
2008-01-16 15:00:00,72.51,72.58,72.19,72.35,63700.0,50.2686,50.3172,50.0468,50.1577,63700.0
2008-01-16 15:10:00,72.36,72.56,72.14,72.5,43800.0,50.1647,50.3033,50.0121,50.2617,43800.0
2008-01-16 15:20:00,72.54,72.61,72.31,72.61,50000.0,50.2894,50.338,50.13,50.338,50000.0
2008-01-16 15:30:00,72.61,72.73,72.38,72.39,125700.0,50.338,50.4212,50.1785,50.1855,125700.0
2008-01-16 15:40:00,72.39,72.4,72.08,72.09,97700.0,50.1855,50.1924,49.9705,49.9775,97700.0
2008-01-16 15:50:00,72.09,72.12,71.86,71.95,74000.0,49.9775,49.9983,49.818,49.8804,74000.0
2008-01-17 09:30:00,72.78,72.78,71.97,72.41,65000.0,50.4558,50.4558,49.8943,50.1993,65000.0
2008-01-17 09:40:00,72.49,72.91,72.42,72.91,36200.0,50.2548,50.546,50.2063,50.546,36200.0
2008-01-17 09:50:00,72.89,73.1,72.12,72.89,78400.0,50.5321,50.6777,49.9983,50.5321,78400.0
2008-01-17 10:00:00,72.8,73.24,72.12,73.11,52300.0,50.4697,50.7747,49.9983,50.6846,52300.0
2008-01-17 10:10:00,73.06,73.11,72.01,72.01,21800.0,50.6499,50.6846,49.922,49.922,21800.0
2008-01-17 10:20:00,72.0,72.25,71.93,72.06,110900.0,49.9151,50.0884,49.8666,49.9567,110900.0
2008-01-17 10:30:00,72.07,72.19,71.89,72.03,76600.0,49.9636,50.0468,49.8388,49.9359,76600.0
2008-01-17 10:40:00,72.08,72.65,71.94,72.62,77500.0,49.9705,50.3657,49.8735,50.3449,77500.0
2008-01-17 10:50:00,72.66,72.68,72.33,72.58,27900.0,50.3726,50.3865,50.1439,50.3172,27900.0
2008-01-17 11:00:00,72.59,73.18,72.58,73.01,36300.0,50.3241,50.7331,50.3172,50.6153,36300.0
2008-01-17 11:10:00,73.0,73.03,72.51,72.84,51100.0,50.6083,50.6291,50.2686,50.4974,51100.0
2008-01-17 11:20:00,72.84,72.85,72.68,72.8,25700.0,50.4974,50.5044,50.3865,50.4697,25700.0
2008-01-17 11:30:00,72.76,72.84,72.32,72.43,26400.0,50.442,50.4974,50.1369,50.2132,26400.0
2008-01-17 11:40:00,72.4,72.9,72.29,72.9,66700.0,50.1924,50.539,50.1161,50.539,66700.0
2008-01-17 11:50:00,72.89,72.94,72.63,72.79,48200.0,50.5321,50.5668,50.3518,50.4628,48200.0
2008-01-17 12:00:00,72.73,72.81,72.5,72.5,34300.0,50.4212,50.4766,50.2617,50.2617,34300.0
2008-01-17 12:10:00,72.5,72.65,72.44,72.65,28000.0,50.2617,50.3657,50.2201,50.3657,28000.0
2008-01-17 12:20:00,72.65,72.72,72.45,72.69,31200.0,50.3657,50.4142,50.2271,50.3934,31200.0
2008-01-17 12:30:00,72.66,73.07,72.58,73.01,42100.0,50.3726,50.6569,50.3172,50.6153,42100.0
2008-01-17 12:40:00,73.02,73.24,72.98,73.17,42000.0,50.6222,50.7747,50.5945,50.7262,42000.0
2008-01-17 12:50:00,73.17,73.18,72.66,72.78,21400.0,50.7262,50.7331,50.3726,50.4558,21400.0
2008-01-17 13:00:00,72.72,72.83,72.56,72.74,17500.0,50.4142,50.4905,50.3033,50.4281,17500.0
2008-01-17 13:10:00,72.76,73.28,72.58,73.25,61900.0,50.442,50.8025,50.3172,50.7817,61900.0
2008-01-17 13:20:00,73.25,73.27,73.13,73.21,44300.0,50.7817,50.7955,50.6985,50.7539,44300.0
2008-01-17 13:30:00,73.21,73.27,73.08,73.2,24100.0,50.7539,50.7955,50.6638,50.747,24100.0
2008-01-17 13:40:00,73.24,73.29,73.13,73.22,90700.0,50.7747,50.8094,50.6985,50.7609,90700.0
2008-01-17 13:50:00,73.22,73.25,73.08,73.25,34000.0,50.7609,50.7817,50.6638,50.7817,34000.0
2008-01-17 14:00:00,73.2,73.45,72.83,73.26,116900.0,50.747,50.9203,50.4905,50.7886,116900.0
2008-01-17 14:10:00,73.2,73.22,72.83,73.09,44400.0,50.747,50.7609,50.4905,50.6707,44400.0
2008-01-17 14:20:00,73.1,73.25,72.96,72.99,59200.0,50.6777,50.7817,50.5806,50.6014,59200.0
2008-01-17 14:30:00,72.97,73.04,72.84,72.89,63000.0,50.5876,50.6361,50.4974,50.5321,63000.0
2008-01-17 14:40:00,72.89,72.95,72.69,72.92,88200.0,50.5321,50.5737,50.3934,50.5529,88200.0
2008-01-17 14:50:00,72.93,73.09,72.76,73.06,43000.0,50.5598,50.6707,50.442,50.6499,43000.0
2008-01-17 15:00:00,73.03,73.03,72.5,72.85,86100.0,50.6291,50.6291,50.2617,50.5044,86100.0
2008-01-17 15:10:00,72.92,72.97,72.75,72.86,58500.0,50.5529,50.5876,50.435,50.5113,58500.0
2008-01-17 15:20:00,72.86,72.98,72.62,72.62,89300.0,50.5113,50.5945,50.3449,50.3449,89300.0
2008-01-17 15:30:00,72.62,72.84,72.41,72.75,85100.0,50.3449,50.4974,50.1993,50.435,85100.0
2008-01-17 15:40:00,72.78,72.92,72.19,72.21,121000.0,50.4558,50.5529,50.0468,50.0607,121000.0
2008-01-17 15:50:00,72.2,72.35,72.11,72.3,125500.0,50.0537,50.1577,49.9913,50.1231,125500.0
2008-01-18 09:30:00,72.86,73.44,72.49,73.36,268100.0,50.5113,50.9134,50.2548,50.8579,268100.0
2008-01-18 09:40:00,73.31,73.62,72.58,72.89,107300.0,50.8233,51.0382,50.3172,50.5321,107300.0
2008-01-18 09:50:00,72.9,73.0,71.78,72.35,136500.0,50.539,50.6083,49.7626,50.1577,136500.0
2008-01-18 10:00:00,72.39,73.04,71.95,72.08,241900.0,50.1855,50.6361,49.8804,49.9705,241900.0
2008-01-18 10:10:00,72.08,72.79,72.07,72.76,88500.0,49.9705,50.4628,49.9636,50.442,88500.0
2008-01-18 10:20:00,72.74,73.0,72.61,72.81,67500.0,50.4281,50.6083,50.338,50.4766,67500.0
2008-01-18 10:30:00,72.83,72.91,72.32,72.36,92000.0,50.4905,50.546,50.1369,50.1647,92000.0
2008-01-18 10:40:00,72.4,72.56,72.24,72.39,51900.0,50.1924,50.3033,50.0815,50.1855,51900.0
2008-01-18 10:50:00,72.37,72.66,72.28,72.42,48900.0,50.1716,50.3726,50.1092,50.2063,48900.0
2008-01-18 11:00:00,72.39,72.53,71.5,71.58,76400.0,50.1855,50.2825,49.5685,49.6239,76400.0
2008-01-18 11:10:00,71.58,71.64,71.14,71.39,101100.0,49.6239,49.6655,49.3189,49.4922,101100.0
2008-01-18 11:20:00,71.37,71.66,71.1,71.57,53600.0,49.4783,49.6794,49.2911,49.617,53600.0
2008-01-18 11:30:00,71.59,71.9,71.01,71.3,100300.0,49.6308,49.8458,49.2288,49.4298,100300.0
2008-01-18 11:40:00,71.23,71.26,70.6,70.95,62800.0,49.3813,49.4021,48.9445,49.1872,62800.0
2008-01-18 11:50:00,70.95,71.11,70.68,71.02,58100.0,49.1872,49.2981,49.0,49.2357,58100.0
2008-01-18 12:00:00,71.07,71.58,71.03,71.26,65200.0,49.2703,49.6239,49.2426,49.4021,65200.0
2008-01-18 12:10:00,71.25,71.35,71.04,71.2,57900.0,49.3951,49.4645,49.2495,49.3605,57900.0
2008-01-18 12:20:00,71.26,71.63,71.13,71.59,73700.0,49.4021,49.6586,49.3119,49.6308,73700.0
2008-01-18 12:30:00,71.62,71.62,70.65,70.65,99000.0,49.6516,49.6516,48.9792,48.9792,99000.0
2008-01-18 12:40:00,70.64,70.93,70.27,70.91,115500.0,48.9722,49.1733,48.7157,49.1594,115500.0
2008-01-18 12:50:00,70.92,71.18,70.32,70.66,101600.0,49.1664,49.3466,48.7504,48.9861,101600.0
2008-01-18 13:00:00,70.62,70.94,70.62,70.75,71700.0,48.9584,49.1802,48.9584,49.0485,71700.0
2008-01-18 13:10:00,70.76,70.8,70.2,70.24,50100.0,49.0554,49.0832,48.6672,48.6949,50100.0
2008-01-18 13:20:00,70.26,70.58,70.14,70.48,44600.0,48.7088,48.9306,48.6256,48.8613,44600.0
2008-01-18 13:30:00,70.49,70.82,70.45,70.52,37200.0,48.8683,49.097,48.8405,48.8891,37200.0
2008-01-18 13:40:00,70.51,70.81,70.25,70.65,40000.0,48.8821,49.0901,48.7019,48.9792,40000.0
2008-01-18 13:50:00,70.66,70.75,70.48,70.55,17700.0,48.9861,49.0485,48.8613,48.9098,17700.0
2008-01-18 14:00:00,70.61,70.84,70.52,70.79,37900.0,48.9514,49.1109,48.8891,49.0762,37900.0
2008-01-18 14:10:00,70.79,70.9,70.72,70.77,36000.0,49.0762,49.1525,49.0277,49.0624,36000.0
2008-01-18 14:20:00,70.72,70.72,70.33,70.44,34200.0,49.0277,49.0277,48.7573,48.8336,34200.0
2008-01-18 14:30:00,70.48,70.49,70.06,70.38,50500.0,48.8613,48.8683,48.5701,48.792,50500.0
2008-01-18 14:40:00,70.36,70.49,70.26,70.44,62700.0,48.7781,48.8683,48.7088,48.8336,62700.0
2008-01-18 14:50:00,70.35,70.64,70.17,70.64,49300.0,48.7712,48.9722,48.6464,48.9722,49300.0
2008-01-18 15:00:00,70.59,70.75,70.33,70.75,47000.0,48.9376,49.0485,48.7573,49.0485,47000.0
2008-01-18 15:10:00,70.82,70.91,70.57,70.72,56800.0,49.097,49.1594,48.9237,49.0277,56800.0
2008-01-18 15:20:00,70.71,70.83,70.35,70.46,60300.0,49.0208,49.104,48.7712,48.8475,60300.0
2008-01-18 15:30:00,70.46,70.68,70.39,70.48,76600.0,48.8475,49.0,48.7989,48.8613,76600.0
2008-01-18 15:40:00,70.52,71.19,70.42,71.19,114300.0,48.8891,49.3535,48.8197,49.3535,114300.0
2008-01-18 15:50:00,71.19,71.19,70.51,70.6,116100.0,49.3535,49.3535,48.8821,48.9445,116100.0
2008-01-22 09:30:00,67.48,69.11,66.05,68.71,193600.0,46.7815,47.9115,45.7902,47.6342,193600.0
2008-01-22 09:40:00,68.73,70.99,68.25,70.98,142600.0,47.6481,49.2149,47.3153,49.208,142600.0
2008-01-22 09:50:00,70.94,71.02,69.73,70.01,106000.0,49.1802,49.2357,48.3414,48.5355,106000.0
2008-01-22 10:00:00,69.91,71.4,69.9,71.25,131200.0,48.4662,49.4991,48.4592,49.3951,131200.0
2008-01-22 10:10:00,71.27,71.8,71.0,71.4,146200.0,49.409,49.7764,49.2218,49.4991,146200.0
2008-01-22 10:20:00,71.4,72.62,71.4,72.52,218900.0,49.4991,50.3449,49.4991,50.2756,218900.0
2008-01-22 10:30:00,72.51,74.85,72.41,74.76,469400.0,50.2686,51.8909,50.1993,51.8285,469400.0
2008-01-22 10:40:00,74.79,74.82,73.37,73.45,314600.0,51.8493,51.8701,50.8649,50.9203,314600.0
2008-01-22 10:50:00,73.43,73.56,71.61,72.25,237800.0,50.9065,50.9966,49.6447,50.0884,237800.0
2008-01-22 11:00:00,72.27,73.93,72.0,73.59,130100.0,50.1023,51.2531,49.9151,51.0174,130100.0
2008-01-22 11:10:00,73.47,74.17,73.47,73.69,134700.0,50.9342,51.4195,50.9342,51.0867,134700.0
2008-01-22 11:20:00,73.69,73.71,72.8,72.83,56600.0,51.0867,51.1006,50.4697,50.4905,56600.0
2008-01-22 11:30:00,72.84,72.88,72.29,72.45,111200.0,50.4974,50.5252,50.1161,50.2271,111200.0
2008-01-22 11:40:00,72.5,73.1,72.42,73.1,212400.0,50.2617,50.6777,50.2063,50.6777,212400.0
2008-01-22 11:50:00,73.1,73.25,72.4,72.48,90400.0,50.6777,50.7817,50.1924,50.2479,90400.0
2008-01-22 12:00:00,72.53,73.1,72.48,73.0,83100.0,50.2825,50.6777,50.2479,50.6083,83100.0
2008-01-22 12:10:00,72.92,73.38,72.84,72.96,66500.0,50.5529,50.8718,50.4974,50.5806,66500.0
2008-01-22 12:20:00,73.0,73.67,72.91,73.24,50800.0,50.6083,51.0728,50.546,50.7747,50800.0
2008-01-22 12:30:00,73.27,73.3,73.0,73.15,29500.0,50.7955,50.8163,50.6083,50.7123,29500.0
2008-01-22 12:40:00,73.14,73.54,72.91,73.18,33900.0,50.7054,50.9827,50.546,50.7331,33900.0
2008-01-22 12:50:00,73.19,73.97,73.18,73.83,51900.0,50.7401,51.2808,50.7331,51.1838,51900.0
2008-01-22 13:00:00,73.84,74.39,73.79,74.19,86400.0,51.1907,51.572,51.156,51.4333,86400.0
2008-01-22 13:10:00,74.19,74.24,73.81,73.85,58100.0,51.4333,51.468,51.1699,51.1976,58100.0
2008-01-22 13:20:00,73.85,74.02,73.31,73.44,23100.0,51.1976,51.3155,50.8233,50.9134,23100.0
2008-01-22 13:30:00,73.45,73.66,73.42,73.5,52900.0,50.9203,51.0659,50.8995,50.955,52900.0
2008-01-22 13:40:00,73.52,73.9,73.48,73.83,43600.0,50.9688,51.2323,50.9411,51.1838,43600.0
2008-01-22 13:50:00,73.89,73.92,73.3,73.71,46800.0,51.2254,51.2462,50.8163,51.1006,46800.0
2008-01-22 14:00:00,73.7,73.7,72.8,72.85,57700.0,51.0936,51.0936,50.4697,50.5044,57700.0
2008-01-22 14:10:00,72.88,73.55,72.88,73.41,45700.0,50.5252,50.9896,50.5252,50.8926,45700.0
2008-01-22 14:20:00,73.47,73.53,73.1,73.29,42100.0,50.9342,50.9758,50.6777,50.8094,42100.0
2008-01-22 14:30:00,73.28,73.3,72.9,73.04,68900.0,50.8025,50.8163,50.539,50.6361,68900.0
2008-01-22 14:40:00,73.04,73.36,73.0,73.23,67000.0,50.6361,50.8579,50.6083,50.7678,67000.0
2008-01-22 14:50:00,73.19,73.4,73.0,73.27,110200.0,50.7401,50.8857,50.6083,50.7955,110200.0
2008-01-22 15:00:00,73.27,73.78,73.08,73.71,110100.0,50.7955,51.1491,50.6638,51.1006,110100.0
2008-01-22 15:10:00,73.71,73.71,73.15,73.4,58900.0,51.1006,51.1006,50.7123,50.8857,58900.0
2008-01-22 15:20:00,73.34,73.96,73.34,73.82,68300.0,50.8441,51.2739,50.8441,51.1768,68300.0
2008-01-22 15:30:00,73.82,74.56,73.81,74.4,166000.0,51.1768,51.6898,51.1699,51.5789,166000.0
2008-01-22 15:40:00,74.17,74.51,74.17,74.38,118700.0,51.4195,51.6552,51.4195,51.5651,118700.0
2008-01-22 15:50:00,74.41,74.42,73.63,73.96,129200.0,51.5859,51.5928,51.0451,51.2739,129200.0
2008-01-23 09:30:00,72.26,72.8,71.62,72.57,158800.0,50.0953,50.4697,49.6516,50.3102,158800.0
2008-01-23 09:40:00,72.67,73.23,72.14,73.16,133100.0,50.3796,50.7678,50.0121,50.7193,133100.0
2008-01-23 09:50:00,73.24,74.95,72.9,74.42,127800.0,50.7747,51.9602,50.539,51.5928,127800.0
2008-01-23 10:00:00,74.41,75.31,74.25,74.75,162700.0,51.5859,52.2098,51.4749,51.8216,162700.0
2008-01-23 10:10:00,74.78,76.11,74.69,75.86,195500.0,51.8424,52.7644,51.78,52.5911,195500.0
2008-01-23 10:20:00,75.87,76.0,75.2,75.43,181400.0,52.598,52.6881,52.1335,52.293,181400.0
2008-01-23 10:30:00,75.34,75.44,74.78,74.9,91800.0,52.2306,52.2999,51.8424,51.9256,91800.0
2008-01-23 10:40:00,74.91,75.1,74.51,75.06,79900.0,51.9325,52.0642,51.6552,52.0365,79900.0
2008-01-23 10:50:00,75.06,75.07,74.56,74.75,52600.0,52.0365,52.0434,51.6898,51.8216,52600.0
2008-01-23 11:00:00,74.8,75.23,74.51,74.63,32500.0,51.8562,52.1543,51.6552,51.7384,32500.0
2008-01-23 11:10:00,74.7,74.99,74.57,74.75,21300.0,51.7869,51.9879,51.6968,51.8216,21300.0
2008-01-23 11:20:00,74.66,75.27,74.5,74.55,34300.0,51.7592,52.1821,51.6482,51.6829,34300.0
2008-01-23 11:30:00,74.51,74.78,73.94,74.7,91700.0,51.6552,51.8424,51.26,51.7869,91700.0
2008-01-23 11:40:00,74.73,74.99,74.57,74.85,80100.0,51.8077,51.9879,51.6968,51.8909,80100.0
2008-01-23 11:50:00,74.85,74.94,74.57,74.71,79600.0,51.8909,51.9533,51.6968,51.7938,79600.0
2008-01-23 12:00:00,74.6,75.33,74.37,75.04,75200.0,51.7176,52.2237,51.5581,52.0226,75200.0
2008-01-23 12:10:00,75.04,75.7,74.87,75.69,55800.0,52.0226,52.4802,51.9048,52.4732,55800.0
2008-01-23 12:20:00,75.67,75.94,75.4,75.4,41000.0,52.4594,52.6465,52.2722,52.2722,41000.0
2008-01-23 12:30:00,75.38,75.43,74.42,74.42,42900.0,52.2583,52.293,51.5928,51.5928,42900.0
2008-01-23 12:40:00,74.47,74.97,74.27,74.89,91200.0,51.6274,51.9741,51.4888,51.9186,91200.0
2008-01-23 12:50:00,74.87,74.95,74.67,74.92,42200.0,51.9048,51.9602,51.7661,51.9394,42200.0
2008-01-23 13:00:00,74.93,75.24,74.75,74.86,43600.0,51.9464,52.1613,51.8216,51.8978,43600.0
2008-01-23 13:10:00,74.88,74.99,74.6,74.83,40000.0,51.9117,51.9879,51.7176,51.877,40000.0
2008-01-23 13:20:00,74.82,75.1,74.74,74.89,40100.0,51.8701,52.0642,51.8146,51.9186,40100.0
2008-01-23 13:30:00,74.9,75.43,74.68,75.39,58300.0,51.9256,52.293,51.773,52.2653,58300.0
2008-01-23 13:40:00,75.33,75.65,74.99,75.55,32600.0,52.2237,52.4455,51.9879,52.3762,32600.0
2008-01-23 13:50:00,75.56,75.75,75.17,75.38,29600.0,52.3831,52.5148,52.1127,52.2583,29600.0
2008-01-23 14:00:00,75.38,75.55,75.09,75.55,40600.0,52.2583,52.3762,52.0573,52.3762,40600.0
2008-01-23 14:10:00,75.56,75.85,75.34,75.82,51200.0,52.3831,52.5842,52.2306,52.5634,51200.0
2008-01-23 14:20:00,75.8,76.7,75.75,76.61,123900.0,52.5495,53.1734,52.5148,53.111,123900.0
2008-01-23 14:30:00,76.61,76.62,75.75,76.14,77500.0,53.111,53.118,52.5148,52.7852,77500.0
2008-01-23 14:40:00,76.14,76.21,75.42,75.71,56700.0,52.7852,52.8337,52.2861,52.4871,56700.0
2008-01-23 14:50:00,75.68,75.95,75.47,75.91,65400.0,52.4663,52.6535,52.3207,52.6258,65400.0
2008-01-23 15:00:00,75.93,76.42,75.84,76.39,96700.0,52.6396,52.9793,52.5772,52.9585,96700.0
2008-01-23 15:10:00,76.39,77.29,76.38,76.76,123600.0,52.9585,53.5825,52.9516,53.215,123600.0
2008-01-23 15:20:00,76.73,77.46,76.58,77.35,70900.0,53.1942,53.7003,53.0902,53.6241,70900.0
2008-01-23 15:30:00,77.4,77.96,77.3,77.57,165100.0,53.6587,54.0469,53.5894,53.7766,165100.0
2008-01-23 15:40:00,77.81,77.92,77.35,77.52,116800.0,53.943,54.0192,53.6241,53.7419,116800.0
2008-01-23 15:50:00,77.49,77.86,77.32,77.71,174700.0,53.7211,53.9776,53.6033,53.8736,174700.0
2008-01-24 09:30:00,77.81,78.39,77.27,77.58,121800.0,53.943,54.345,53.5686,53.7835,121800.0
2008-01-24 09:40:00,77.58,78.01,77.44,78.0,161900.0,53.7835,54.0816,53.6864,54.0747,161900.0
2008-01-24 09:50:00,78.0,78.05,77.67,77.95,102100.0,54.0747,54.1093,53.8459,54.04,102100.0
2008-01-24 10:00:00,77.93,78.2,77.5,77.62,117000.0,54.0261,54.2133,53.728,53.8112,117000.0
2008-01-24 10:10:00,77.71,77.74,76.39,76.7,112200.0,53.8736,53.8944,52.9585,53.1734,112200.0
2008-01-24 10:20:00,76.67,76.87,76.16,76.82,224100.0,53.1526,53.2913,52.7991,53.2566,224100.0
2008-01-24 10:30:00,76.82,77.29,76.65,77.24,148900.0,53.2566,53.5825,53.1388,53.5478,148900.0
2008-01-24 10:40:00,77.27,77.39,77.15,77.2,75300.0,53.5686,53.6518,53.4854,53.5201,75300.0
2008-01-24 10:50:00,77.17,77.25,76.78,77.04,48600.0,53.4993,53.5547,53.2289,53.4091,48600.0
2008-01-24 11:00:00,77.07,77.07,76.37,76.45,59700.0,53.4299,53.4299,52.9447,53.0001,59700.0
2008-01-24 11:10:00,76.5,76.57,76.35,76.45,60900.0,53.0348,53.0833,52.9308,53.0001,60900.0
2008-01-24 11:20:00,76.5,76.62,76.27,76.58,41900.0,53.0348,53.118,52.8753,53.0902,41900.0
2008-01-24 11:30:00,76.58,76.89,76.44,76.8,31800.0,53.0902,53.3052,52.9932,53.2428,31800.0
2008-01-24 11:40:00,76.76,77.28,76.7,77.26,29700.0,53.215,53.5755,53.1734,53.5617,29700.0
2008-01-24 11:50:00,77.19,77.34,77.05,77.05,38000.0,53.5131,53.6171,53.4161,53.4161,38000.0
2008-01-24 12:00:00,77.03,77.3,76.89,77.22,41200.0,53.4022,53.5894,53.3052,53.5339,41200.0
2008-01-24 12:10:00,77.2,77.25,76.88,76.93,37400.0,53.5201,53.5547,53.2982,53.3329,37400.0
2008-01-24 12:20:00,76.86,76.97,76.78,76.93,35700.0,53.2844,53.3606,53.2289,53.3329,35700.0
2008-01-24 12:30:00,76.93,77.04,76.21,76.21,60600.0,53.3329,53.4091,52.8337,52.8337,60600.0
2008-01-24 12:40:00,76.2,76.6,76.2,76.45,59300.0,52.8268,53.1041,52.8268,53.0001,59300.0
2008-01-24 12:50:00,76.48,76.75,76.34,76.67,47400.0,53.0209,53.2081,52.9239,53.1526,47400.0
2008-01-24 13:00:00,76.65,76.78,76.52,76.61,66500.0,53.1388,53.2289,53.0486,53.111,66500.0
2008-01-24 13:10:00,76.59,77.31,76.54,77.22,68100.0,53.0972,53.5963,53.0625,53.5339,68100.0
2008-01-24 13:20:00,77.21,77.49,77.08,77.09,45100.0,53.527,53.7211,53.4369,53.4438,45100.0
2008-01-24 13:30:00,77.07,77.25,76.87,77.15,73200.0,53.4299,53.5547,53.2913,53.4854,73200.0
2008-01-24 13:40:00,77.15,77.32,77.01,77.08,85200.0,53.4854,53.6033,53.3883,53.4369,85200.0
2008-01-24 13:50:00,77.12,77.35,76.92,77.1,54800.0,53.4646,53.6241,53.3259,53.4507,54800.0
2008-01-24 14:00:00,77.12,77.67,77.04,77.5,38600.0,53.4646,53.8459,53.4091,53.728,38600.0
2008-01-24 14:10:00,77.53,77.54,77.09,77.15,37500.0,53.7488,53.7558,53.4438,53.4854,37500.0
2008-01-24 14:20:00,77.18,77.77,77.18,77.75,45000.0,53.5062,53.9152,53.5062,53.9014,45000.0
2008-01-24 14:30:00,77.76,77.77,77.37,77.77,54000.0,53.9083,53.9152,53.6379,53.9152,54000.0
2008-01-24 14:40:00,77.76,77.77,77.21,77.37,41900.0,53.9083,53.9152,53.527,53.6379,41900.0
2008-01-24 14:50:00,77.3,77.43,77.07,77.27,95200.0,53.5894,53.6795,53.4299,53.5686,95200.0
2008-01-24 15:00:00,77.26,77.32,77.1,77.24,80700.0,53.5617,53.6033,53.4507,53.5478,80700.0
2008-01-24 15:10:00,77.25,77.31,76.95,77.14,114200.0,53.5547,53.5963,53.3467,53.4785,114200.0
2008-01-24 15:20:00,77.13,77.29,76.98,77.08,93900.0,53.4715,53.5825,53.3675,53.4369,93900.0
2008-01-24 15:30:00,77.11,77.41,77.08,77.35,97300.0,53.4577,53.6656,53.4369,53.6241,97300.0
2008-01-24 15:40:00,77.35,77.66,77.31,77.6,76100.0,53.6241,53.839,53.5963,53.7974,76100.0
2008-01-24 15:50:00,77.65,77.78,77.51,77.56,105300.0,53.832,53.9222,53.735,53.7696,105300.0
2008-01-25 09:30:00,78.37,78.86,77.74,78.75,112800.0,54.3312,54.6709,53.8944,54.5946,112800.0
2008-01-25 09:40:00,78.7,78.84,78.4,78.52,114900.0,54.56,54.657,54.352,54.4352,114900.0
2008-01-25 09:50:00,78.56,78.81,78.28,78.37,87100.0,54.4629,54.6362,54.2688,54.3312,87100.0
2008-01-25 10:00:00,78.31,78.83,78.0,78.06,48100.0,54.2896,54.6501,54.0747,54.1163,48100.0
2008-01-25 10:10:00,78.09,78.45,77.85,78.3,31200.0,54.1371,54.3866,53.9707,54.2827,31200.0
2008-01-25 10:20:00,78.33,78.45,77.79,77.82,67800.0,54.3035,54.3866,53.9291,53.9499,67800.0
2008-01-25 10:30:00,77.82,77.83,77.36,77.76,138900.0,53.9499,53.9568,53.631,53.9083,138900.0
2008-01-25 10:40:00,77.7,78.31,77.33,77.9,92900.0,53.8667,54.2896,53.6102,54.0053,92900.0
2008-01-25 10:50:00,77.88,77.9,77.31,77.52,54600.0,53.9915,54.0053,53.5963,53.7419,54600.0
2008-01-25 11:00:00,77.46,77.95,77.25,77.81,66700.0,53.7003,54.04,53.5547,53.943,66700.0
2008-01-25 11:10:00,77.76,77.82,77.36,77.5,28000.0,53.9083,53.9499,53.631,53.728,28000.0
2008-01-25 11:20:00,77.51,77.65,77.07,77.23,58300.0,53.735,53.832,53.4299,53.5409,58300.0
2008-01-25 11:30:00,77.25,77.54,77.24,77.35,48500.0,53.5547,53.7558,53.5478,53.6241,48500.0
2008-01-25 11:40:00,77.36,77.46,77.09,77.24,54200.0,53.631,53.7003,53.4438,53.5478,54200.0
2008-01-25 11:50:00,77.27,77.39,77.11,77.13,74200.0,53.5686,53.6518,53.4577,53.4715,74200.0
2008-01-25 12:00:00,77.16,77.41,77.06,77.19,37700.0,53.4923,53.6656,53.423,53.5131,37700.0
2008-01-25 12:10:00,77.14,77.26,77.12,77.25,13300.0,53.4785,53.5617,53.4646,53.5547,13300.0
2008-01-25 12:20:00,77.2,77.25,77.04,77.13,14300.0,53.5201,53.5547,53.4091,53.4715,14300.0
2008-01-25 12:30:00,77.1,77.19,76.89,76.98,33800.0,53.4507,53.5131,53.3052,53.3675,33800.0
2008-01-25 12:40:00,77.06,77.2,76.6,76.74,30400.0,53.423,53.5201,53.1041,53.2012,30400.0
2008-01-25 12:50:00,76.79,76.9,76.25,76.35,47700.0,53.2358,53.3121,52.8615,52.9308,47700.0
2008-01-25 13:00:00,76.38,76.52,76.16,76.26,41800.0,52.9516,53.0486,52.7991,52.8684,41800.0
2008-01-25 13:10:00,76.29,76.48,76.16,76.27,38800.0,52.8892,53.0209,52.7991,52.8753,38800.0
2008-01-25 13:20:00,76.27,76.4,75.97,75.98,32200.0,52.8753,52.9655,52.6673,52.6743,32200.0
2008-01-25 13:30:00,76.0,76.0,75.01,75.37,112000.0,52.6881,52.6881,52.0018,52.2514,112000.0
2008-01-25 13:40:00,75.39,75.63,75.37,75.44,78100.0,52.2653,52.4316,52.2514,52.2999,78100.0
2008-01-25 13:50:00,75.44,75.48,75.05,75.31,49500.0,52.2999,52.3276,52.0295,52.2098,49500.0
2008-01-25 14:00:00,75.3,75.58,75.25,75.52,67200.0,52.2029,52.397,52.1682,52.3554,67200.0
2008-01-25 14:10:00,75.5,75.8,75.35,75.47,77600.0,52.3415,52.5495,52.2375,52.3207,77600.0
2008-01-25 14:20:00,75.55,75.81,75.39,75.51,48000.0,52.3762,52.5564,52.2653,52.3484,48000.0
2008-01-25 14:30:00,75.48,75.75,75.47,75.52,38400.0,52.3276,52.5148,52.3207,52.3554,38400.0
2008-01-25 14:40:00,75.57,75.7,75.23,75.24,47800.0,52.39,52.4802,52.1543,52.1613,47800.0
2008-01-25 14:50:00,75.23,75.46,74.61,75.46,47400.0,52.1543,52.3138,51.7245,52.3138,47400.0
2008-01-25 15:00:00,75.41,75.65,75.28,75.39,54900.0,52.2791,52.4455,52.189,52.2653,54900.0
2008-01-25 15:10:00,75.4,76.1,75.33,76.1,42900.0,52.2722,52.7575,52.2237,52.7575,42900.0
2008-01-25 15:20:00,76.1,76.37,75.73,76.06,71500.0,52.7575,52.9447,52.501,52.7297,71500.0
2008-01-25 15:30:00,76.04,76.16,75.78,75.89,52900.0,52.7159,52.7991,52.5356,52.6119,52900.0
2008-01-25 15:40:00,75.87,76.0,75.29,75.29,65000.0,52.598,52.6881,52.1959,52.1959,65000.0
2008-01-25 15:50:00,75.28,75.44,74.99,75.22,172500.0,52.189,52.2999,51.9879,52.1474,172500.0
2008-01-28 09:30:00,75.49,75.73,74.73,74.98,39700.0,52.3346,52.501,51.8077,51.981,39700.0
2008-01-28 09:40:00,74.98,75.73,74.66,75.72,87800.0,51.981,52.501,51.7592,52.494,87800.0
2008-01-28 09:50:00,75.69,76.58,75.69,76.41,48700.0,52.4732,53.0902,52.4732,52.9724,48700.0
2008-01-28 10:00:00,76.36,76.36,75.18,75.26,32900.0,52.9377,52.9377,52.1197,52.1751,32900.0
2008-01-28 10:10:00,75.29,76.0,75.29,75.9,24000.0,52.1959,52.6881,52.1959,52.6188,24000.0
2008-01-28 10:20:00,75.9,76.68,75.9,76.6,35000.0,52.6188,53.1596,52.6188,53.1041,35000.0
2008-01-28 10:30:00,76.58,76.8,76.36,76.69,61400.0,53.0902,53.2428,52.9377,53.1665,61400.0
2008-01-28 10:40:00,76.69,77.27,76.69,77.26,50000.0,53.1665,53.5686,53.1665,53.5617,50000.0
2008-01-28 10:50:00,77.26,77.48,77.09,77.37,55400.0,53.5617,53.7142,53.4438,53.6379,55400.0
2008-01-28 11:00:00,77.37,77.59,76.99,77.09,88300.0,53.6379,53.7904,53.3745,53.4438,88300.0
2008-01-28 11:10:00,77.06,77.59,76.97,76.97,37000.0,53.423,53.7904,53.3606,53.3606,37000.0
2008-01-28 11:20:00,77.0,77.27,76.76,76.99,25100.0,53.3814,53.5686,53.215,53.3745,25100.0
2008-01-28 11:30:00,76.97,77.43,76.87,77.24,21000.0,53.3606,53.6795,53.2913,53.5478,21000.0
2008-01-28 11:40:00,77.23,77.24,76.9,77.2,13600.0,53.5409,53.5478,53.3121,53.5201,13600.0
2008-01-28 11:50:00,77.1,77.11,76.82,76.89,12000.0,53.4507,53.4577,53.2566,53.3052,12000.0
2008-01-28 12:00:00,76.94,76.98,76.57,76.61,9200.0,53.3398,53.3675,53.0833,53.111,9200.0
2008-01-28 12:10:00,76.69,76.77,76.59,76.59,11600.0,53.1665,53.222,53.0972,53.0972,11600.0
2008-01-28 12:20:00,76.62,76.77,76.51,76.71,12600.0,53.118,53.222,53.0417,53.1804,12600.0
2008-01-28 12:30:00,76.66,76.77,76.48,76.71,20700.0,53.1457,53.222,53.0209,53.1804,20700.0
2008-01-28 12:40:00,76.67,77.04,76.61,77.04,12400.0,53.1526,53.4091,53.111,53.4091,12400.0
2008-01-28 12:50:00,76.96,76.98,76.75,76.98,8500.0,53.3537,53.3675,53.2081,53.3675,8500.0
2008-01-28 13:00:00,76.95,77.37,76.89,77.11,21300.0,53.3467,53.6379,53.3052,53.4577,21300.0
2008-01-28 13:10:00,77.14,77.34,77.05,77.28,13100.0,53.4785,53.6171,53.4161,53.5755,13100.0
2008-01-28 13:20:00,77.36,77.56,77.24,77.52,27500.0,53.631,53.7696,53.5478,53.7419,27500.0
2008-01-28 13:30:00,77.42,77.51,77.26,77.37,14900.0,53.6726,53.735,53.5617,53.6379,14900.0
2008-01-28 13:40:00,77.34,77.52,77.19,77.39,11800.0,53.6171,53.7419,53.5131,53.6518,11800.0
2008-01-28 13:50:00,77.43,77.76,77.38,77.43,30500.0,53.6795,53.9083,53.6449,53.6795,30500.0
2008-01-28 14:00:00,77.46,77.87,77.42,77.78,17800.0,53.7003,53.9846,53.6726,53.9222,17800.0
2008-01-28 14:10:00,77.78,77.9,77.67,77.79,20200.0,53.9222,54.0053,53.8459,53.9291,20200.0
2008-01-28 14:20:00,77.76,77.91,77.54,77.55,31500.0,53.9083,54.0123,53.7558,53.7627,31500.0
2008-01-28 14:30:00,77.57,78.0,77.55,77.94,43400.0,53.7766,54.0747,53.7627,54.0331,43400.0
2008-01-28 14:40:00,77.88,78.0,77.82,77.93,30700.0,53.9915,54.0747,53.9499,54.0261,30700.0
2008-01-28 14:50:00,77.87,77.94,77.67,77.75,23400.0,53.9846,54.0331,53.8459,53.9014,23400.0
2008-01-28 15:00:00,77.75,78.08,77.61,77.82,34800.0,53.9014,54.1301,53.8043,53.9499,34800.0
2008-01-28 15:10:00,77.82,77.92,77.24,77.3,47800.0,53.9499,54.0192,53.5478,53.5894,47800.0
2008-01-28 15:20:00,77.32,77.81,77.32,77.66,34700.0,53.6033,53.943,53.6033,53.839,34700.0
2008-01-28 15:30:00,77.74,78.08,77.6,77.99,56100.0,53.8944,54.1301,53.7974,54.0677,56100.0
2008-01-28 15:40:00,78.0,78.38,77.95,78.13,110400.0,54.0747,54.3381,54.04,54.1648,110400.0
2008-01-28 15:50:00,78.13,78.42,78.07,78.33,102300.0,54.1648,54.3658,54.1232,54.3035,102300.0
2008-01-29 09:30:00,78.4,79.64,78.37,79.15,132100.0,54.352,55.2116,54.3312,54.8719,132100.0
2008-01-29 09:40:00,79.22,79.34,77.9,78.31,133800.0,54.9205,55.0036,54.0053,54.2896,133800.0
2008-01-29 09:50:00,78.32,78.34,77.58,77.94,80500.0,54.2965,54.3104,53.7835,54.0331,80500.0
2008-01-29 10:00:00,77.81,78.33,77.67,78.16,97000.0,53.943,54.3035,53.8459,54.1856,97000.0
2008-01-29 10:10:00,78.17,78.41,78.02,78.02,70000.0,54.1925,54.3589,54.0885,54.0885,70000.0
2008-01-29 10:20:00,78.02,78.42,77.96,78.22,58000.0,54.0885,54.3658,54.0469,54.2272,58000.0
2008-01-29 10:30:00,78.23,78.4,78.15,78.28,34900.0,54.2341,54.352,54.1787,54.2688,34900.0
2008-01-29 10:40:00,78.3,78.4,78.04,78.16,55500.0,54.2827,54.352,54.1024,54.1856,55500.0
2008-01-29 10:50:00,78.17,78.33,77.95,78.27,32900.0,54.1925,54.3035,54.04,54.2619,32900.0
2008-01-29 11:00:00,78.29,78.44,78.1,78.16,37800.0,54.2757,54.3797,54.144,54.1856,37800.0
2008-01-29 11:10:00,78.16,78.24,77.82,78.24,40200.0,54.1856,54.2411,53.9499,54.2411,40200.0
2008-01-29 11:20:00,78.25,78.44,78.04,78.39,32800.0,54.248,54.3797,54.1024,54.345,32800.0
2008-01-29 11:30:00,78.29,78.35,78.04,78.14,21600.0,54.2757,54.3173,54.1024,54.1717,21600.0
2008-01-29 11:40:00,78.16,78.37,78.08,78.28,20000.0,54.1856,54.3312,54.1301,54.2688,20000.0
2008-01-29 11:50:00,78.24,78.4,78.24,78.35,15600.0,54.2411,54.352,54.2411,54.3173,15600.0
2008-01-29 12:00:00,78.34,78.4,78.2,78.33,13100.0,54.3104,54.352,54.2133,54.3035,13100.0
2008-01-29 12:10:00,78.32,78.42,77.89,77.96,32000.0,54.2965,54.3658,53.9984,54.0469,32000.0
2008-01-29 12:20:00,77.96,78.07,77.74,77.93,50400.0,54.0469,54.1232,53.8944,54.0261,50400.0
2008-01-29 12:30:00,77.93,78.06,77.71,77.84,57900.0,54.0261,54.1163,53.8736,53.9638,57900.0
2008-01-29 12:40:00,77.82,78.05,77.75,77.91,23700.0,53.9499,54.1093,53.9014,54.0123,23700.0
2008-01-29 12:50:00,77.93,78.17,77.93,78.12,10600.0,54.0261,54.1925,54.0261,54.1579,10600.0
2008-01-29 13:00:00,78.08,78.29,78.04,78.12,23400.0,54.1301,54.2757,54.1024,54.1579,23400.0
2008-01-29 13:10:00,78.16,78.57,78.1,78.53,34200.0,54.1856,54.4698,54.144,54.4421,34200.0
2008-01-29 13:20:00,78.58,78.79,78.3,78.75,28300.0,54.4768,54.6224,54.2827,54.5946,28300.0
2008-01-29 13:30:00,78.73,79.11,78.67,78.87,39900.0,54.5808,54.8442,54.5392,54.6778,39900.0
2008-01-29 13:40:00,78.86,79.12,78.73,78.77,31900.0,54.6709,54.8511,54.5808,54.6085,31900.0
2008-01-29 13:50:00,78.76,78.95,78.65,78.66,11900.0,54.6016,54.7333,54.5253,54.5322,11900.0
2008-01-29 14:00:00,78.63,78.68,78.33,78.44,17500.0,54.5114,54.5461,54.3035,54.3797,17500.0
2008-01-29 14:10:00,78.44,78.6,78.42,78.6,13300.0,54.3797,54.4906,54.3658,54.4906,13300.0
2008-01-29 14:20:00,78.6,78.6,78.42,78.46,25700.0,54.4906,54.4906,54.3658,54.3936,25700.0
2008-01-29 14:30:00,78.49,78.54,78.25,78.34,25000.0,54.4144,54.449,54.248,54.3104,25000.0
2008-01-29 14:40:00,78.34,78.49,78.21,78.47,46300.0,54.3104,54.4144,54.2203,54.4005,46300.0
2008-01-29 14:50:00,78.5,78.59,78.32,78.35,35700.0,54.4213,54.4837,54.2965,54.3173,35700.0
2008-01-29 15:00:00,78.36,78.89,78.3,78.88,29400.0,54.3242,54.6917,54.2827,54.6847,29400.0
2008-01-29 15:10:00,78.88,78.89,78.19,78.36,84200.0,54.6847,54.6917,54.2064,54.3242,84200.0
2008-01-29 15:20:00,78.36,78.67,78.11,78.55,60100.0,54.3242,54.5392,54.1509,54.456,60100.0
2008-01-29 15:30:00,78.55,78.6,78.38,78.4,96800.0,54.456,54.4906,54.3381,54.352,96800.0
2008-01-29 15:40:00,78.4,78.48,78.21,78.38,74800.0,54.352,54.4074,54.2203,54.3381,74800.0
2008-01-29 15:50:00,78.37,78.62,78.36,78.59,152100.0,54.3312,54.5045,54.3242,54.4837,152100.0
2008-01-30 09:30:00,78.11,78.11,76.87,77.0,113600.0,54.1509,54.1509,53.2913,53.3814,113600.0
2008-01-30 09:40:00,76.95,77.7,76.9,77.47,51900.0,53.3467,53.8667,53.3121,53.7072,51900.0
2008-01-30 09:50:00,77.45,77.73,77.28,77.36,34800.0,53.6934,53.8875,53.5755,53.631,34800.0
2008-01-30 10:00:00,77.37,77.8,77.37,77.75,50800.0,53.6379,53.936,53.6379,53.9014,50800.0
2008-01-30 10:10:00,77.81,77.81,77.4,77.6,21900.0,53.943,53.943,53.6587,53.7974,21900.0
2008-01-30 10:20:00,77.6,77.75,77.5,77.5,23700.0,53.7974,53.9014,53.728,53.728,23700.0
2008-01-30 10:30:00,77.5,77.72,77.48,77.65,27000.0,53.728,53.8806,53.7142,53.832,27000.0
2008-01-30 10:40:00,77.64,77.95,77.59,77.88,33300.0,53.8251,54.04,53.7904,53.9915,33300.0
2008-01-30 10:50:00,77.83,78.07,77.83,78.0,24300.0,53.9568,54.1232,53.9568,54.0747,24300.0
2008-01-30 11:00:00,78.0,78.19,77.97,78.13,23000.0,54.0747,54.2064,54.0539,54.1648,23000.0
2008-01-30 11:10:00,78.14,78.31,77.95,77.97,28600.0,54.1717,54.2896,54.04,54.0539,28600.0
2008-01-30 11:20:00,77.96,78.06,77.79,77.82,24500.0,54.0469,54.1163,53.9291,53.9499,24500.0
2008-01-30 11:30:00,77.79,77.9,77.64,77.71,20500.0,53.9291,54.0053,53.8251,53.8736,20500.0
2008-01-30 11:40:00,77.67,77.88,77.64,77.85,28700.0,53.8459,53.9915,53.8251,53.9707,28700.0
2008-01-30 11:50:00,77.85,77.96,77.48,77.72,32600.0,53.9707,54.0469,53.7142,53.8806,32600.0
2008-01-30 12:00:00,77.72,77.95,77.65,77.9,20800.0,53.8806,54.04,53.832,54.0053,20800.0
2008-01-30 12:10:00,77.86,77.91,77.67,77.86,21600.0,53.9776,54.0123,53.8459,53.9776,21600.0
2008-01-30 12:20:00,77.86,77.92,77.52,77.54,16100.0,53.9776,54.0192,53.7419,53.7558,16100.0
2008-01-30 12:30:00,77.55,77.57,77.32,77.36,26900.0,53.7627,53.7766,53.6033,53.631,26900.0
2008-01-30 12:40:00,77.35,77.4,77.24,77.26,17600.0,53.6241,53.6587,53.5478,53.5617,17600.0
2008-01-30 12:50:00,77.24,77.24,77.1,77.19,17000.0,53.5478,53.5478,53.4507,53.5131,17000.0
2008-01-30 13:00:00,77.21,77.35,77.18,77.35,20900.0,53.527,53.6241,53.5062,53.6241,20900.0
2008-01-30 13:10:00,77.32,77.36,77.18,77.36,31000.0,53.6033,53.631,53.5062,53.631,31000.0
2008-01-30 13:20:00,77.36,77.45,77.25,77.3,18700.0,53.631,53.6934,53.5547,53.5894,18700.0
2008-01-30 13:30:00,77.3,77.43,77.24,77.38,19000.0,53.5894,53.6795,53.5478,53.6449,19000.0
2008-01-30 13:40:00,77.36,77.45,77.28,77.36,37600.0,53.631,53.6934,53.5755,53.631,37600.0
2008-01-30 13:50:00,77.36,77.43,77.31,77.39,25300.0,53.631,53.6795,53.5963,53.6518,25300.0
2008-01-30 14:00:00,77.4,77.45,77.3,77.39,16600.0,53.6587,53.6934,53.5894,53.6518,16600.0
2008-01-30 14:10:00,77.35,78.64,77.2,78.63,103000.0,53.6241,54.5184,53.5201,54.5114,103000.0
2008-01-30 14:20:00,78.37,79.0,77.82,78.91,112200.0,54.3312,54.7679,53.9499,54.7055,112200.0
2008-01-30 14:30:00,78.91,79.0,77.34,77.85,78900.0,54.7055,54.7679,53.6171,53.9707,78900.0
2008-01-30 14:40:00,77.92,78.22,77.75,78.13,46800.0,54.0192,54.2272,53.9014,54.1648,46800.0
2008-01-30 14:50:00,78.12,78.57,78.0,78.46,62000.0,54.1579,54.4698,54.0747,54.3936,62000.0
2008-01-30 15:00:00,78.5,79.23,78.48,79.1,95700.0,54.4213,54.9274,54.4074,54.8373,95700.0
2008-01-30 15:10:00,79.11,79.11,78.27,78.38,70100.0,54.8442,54.8442,54.2619,54.3381,70100.0
2008-01-30 15:20:00,78.45,78.66,78.26,78.31,44900.0,54.3866,54.5322,54.2549,54.2896,44900.0
2008-01-30 15:30:00,78.35,78.4,77.53,77.67,93300.0,54.3173,54.352,53.7488,53.8459,93300.0
2008-01-30 15:40:00,77.74,77.89,77.25,77.57,74600.0,53.8944,53.9984,53.5547,53.7766,74600.0
2008-01-30 15:50:00,77.48,77.7,76.94,77.14,164000.0,53.7142,53.8667,53.3398,53.4785,164000.0
2008-01-31 09:30:00,75.78,76.98,75.75,76.92,55900.0,52.5356,53.3675,52.5148,53.3259,55900.0
2008-01-31 09:40:00,76.98,77.64,76.82,77.64,101800.0,53.3675,53.8251,53.2566,53.8251,101800.0
2008-01-31 09:50:00,77.64,78.18,77.32,78.14,117300.0,53.8251,54.1995,53.6033,54.1717,117300.0
2008-01-31 10:00:00,78.16,78.25,77.55,78.12,109300.0,54.1856,54.248,53.7627,54.1579,109300.0
2008-01-31 10:10:00,78.19,78.75,77.76,77.76,99700.0,54.2064,54.5946,53.9083,53.9083,99700.0
2008-01-31 10:20:00,77.76,78.4,77.64,78.27,92100.0,53.9083,54.352,53.8251,54.2619,92100.0
2008-01-31 10:30:00,78.26,78.41,77.89,78.08,71300.0,54.2549,54.3589,53.9984,54.1301,71300.0
2008-01-31 10:40:00,78.15,78.88,78.08,78.88,37700.0,54.1787,54.6847,54.1301,54.6847,37700.0
2008-01-31 10:50:00,78.86,79.5,78.79,79.45,74300.0,54.6709,55.1146,54.6224,55.0799,74300.0
2008-01-31 11:00:00,79.45,79.48,78.91,79.15,93400.0,55.0799,55.1007,54.7055,54.8719,93400.0
2008-01-31 11:10:00,79.09,79.18,79.0,79.02,62100.0,54.8303,54.8927,54.7679,54.7818,62100.0
2008-01-31 11:20:00,79.05,79.72,79.01,79.67,111500.0,54.8026,55.2671,54.7749,55.2324,111500.0
2008-01-31 11:30:00,79.65,79.95,79.07,79.12,140600.0,55.2186,55.4265,54.8165,54.8511,140600.0
2008-01-31 11:40:00,79.15,79.95,79.12,79.95,47000.0,54.8719,55.4265,54.8511,55.4265,47000.0
2008-01-31 11:50:00,79.94,80.14,79.49,79.55,78500.0,55.4196,55.5583,55.1076,55.1492,78500.0
2008-01-31 12:00:00,79.53,79.54,79.07,79.12,37200.0,55.1354,55.1423,54.8165,54.8511,37200.0
2008-01-31 12:10:00,79.08,79.36,79.0,79.32,30900.0,54.8234,55.0175,54.7679,54.9898,30900.0
2008-01-31 12:20:00,79.31,79.43,79.08,79.4,31200.0,54.9829,55.066,54.8234,55.0452,31200.0
2008-01-31 12:30:00,79.45,79.66,79.43,79.51,40000.0,55.0799,55.2255,55.066,55.1215,40000.0
2008-01-31 12:40:00,79.47,79.59,79.27,79.33,26300.0,55.0938,55.177,54.9551,54.9967,26300.0
2008-01-31 12:50:00,79.27,79.29,79.0,79.24,36600.0,54.9551,54.969,54.7679,54.9343,36600.0
2008-01-31 13:00:00,79.24,79.36,79.1,79.17,30300.0,54.9343,55.0175,54.8373,54.8858,30300.0
2008-01-31 13:10:00,79.18,79.4,79.18,79.25,28600.0,54.8927,55.0452,54.8927,54.9413,28600.0
2008-01-31 13:20:00,79.23,79.5,79.1,79.5,19900.0,54.9274,55.1146,54.8373,55.1146,19900.0
2008-01-31 13:30:00,79.51,79.63,79.43,79.53,18800.0,55.1215,55.2047,55.066,55.1354,18800.0
2008-01-31 13:40:00,79.53,79.79,79.33,79.79,31900.0,55.1354,55.3156,54.9967,55.3156,31900.0
2008-01-31 13:50:00,79.74,79.9,79.71,79.77,30300.0,55.281,55.3919,55.2602,55.3018,30300.0
2008-01-31 14:00:00,79.76,79.79,79.5,79.7,33600.0,55.2948,55.3156,55.1146,55.2532,33600.0
2008-01-31 14:10:00,79.73,80.0,79.65,79.96,42300.0,55.274,55.4612,55.2186,55.4335,42300.0
2008-01-31 14:20:00,79.96,80.11,79.58,79.84,55500.0,55.4335,55.5375,55.17,55.3503,55500.0
2008-01-31 14:30:00,79.83,80.0,79.69,79.77,32800.0,55.3433,55.4612,55.2463,55.3018,32800.0
2008-01-31 14:40:00,79.75,80.16,79.68,80.1,42300.0,55.2879,55.5721,55.2394,55.5305,42300.0
2008-01-31 14:50:00,80.1,80.21,79.73,80.14,41400.0,55.5305,55.6068,55.274,55.5583,41400.0
2008-01-31 15:00:00,80.15,80.32,79.91,80.24,64000.0,55.5652,55.683,55.3988,55.6276,64000.0
2008-01-31 15:10:00,80.23,80.44,80.19,80.37,49500.0,55.6207,55.7662,55.5929,55.7177,49500.0
2008-01-31 15:20:00,80.4,80.63,80.25,80.43,59900.0,55.7385,55.898,55.6345,55.7593,59900.0
2008-01-31 15:30:00,80.43,80.5,79.91,80.0,103100.0,55.7593,55.8078,55.3988,55.4612,103100.0
2008-01-31 15:40:00,80.0,80.4,79.94,80.18,83400.0,55.4612,55.7385,55.4196,55.586,83400.0
2008-01-31 15:50:00,80.19,80.41,79.34,79.59,137100.0,55.5929,55.7454,55.0036,55.177,137100.0
2008-02-01 09:30:00,80.0,80.45,79.55,79.63,73600.0,55.4612,55.7732,55.1492,55.2047,73600.0
2008-02-01 09:40:00,79.6,80.5,79.54,80.47,38000.0,55.1839,55.8078,55.1423,55.787,38000.0
2008-02-01 09:50:00,80.5,80.59,79.7,80.28,82800.0,55.8078,55.8702,55.2532,55.6553,82800.0
2008-02-01 10:00:00,80.28,81.26,80.28,81.12,94900.0,55.6553,56.3347,55.6553,56.2377,94900.0
2008-02-01 10:10:00,81.12,81.59,81.0,81.39,171000.0,56.2377,56.5635,56.1545,56.4248,171000.0
2008-02-01 10:20:00,81.38,81.5,81.09,81.28,106900.0,56.4179,56.5011,56.2169,56.3486,106900.0
2008-02-01 10:30:00,81.27,81.27,80.74,80.83,128300.0,56.3417,56.3417,55.9742,56.0366,128300.0
2008-02-01 10:40:00,80.79,80.89,80.14,80.44,95200.0,56.0089,56.0782,55.5583,55.7662,95200.0
2008-02-01 10:50:00,80.39,81.1,80.39,80.65,80100.0,55.7316,56.2238,55.7316,55.9118,80100.0
2008-02-01 11:00:00,80.65,80.83,80.3,80.45,48100.0,55.9118,56.0366,55.6692,55.7732,48100.0
2008-02-01 11:10:00,80.51,81.16,80.51,80.9,44600.0,55.8148,56.2654,55.8148,56.0851,44600.0
2008-02-01 11:20:00,80.9,81.25,80.77,80.9,41400.0,56.0851,56.3278,55.995,56.0851,41400.0
2008-02-01 11:30:00,80.8,81.15,80.74,80.91,51600.0,56.0158,56.2585,55.9742,56.0921,51600.0
2008-02-01 11:40:00,80.9,80.97,80.67,80.97,30300.0,56.0851,56.1337,55.9257,56.1337,30300.0
2008-02-01 11:50:00,81.0,81.0,80.74,80.87,26200.0,56.1545,56.1545,55.9742,56.0643,26200.0
2008-02-01 12:00:00,80.84,80.92,80.44,80.47,50500.0,56.0435,56.099,55.7662,55.787,50500.0
2008-02-01 12:10:00,80.47,81.04,80.44,80.77,33100.0,55.787,56.1822,55.7662,55.995,33100.0
2008-02-01 12:20:00,80.78,80.97,80.61,80.86,28300.0,56.002,56.1337,55.8841,56.0574,28300.0
2008-02-01 12:30:00,80.89,80.93,80.54,80.69,16800.0,56.0782,56.1059,55.8356,55.9396,16800.0
2008-02-01 12:40:00,80.65,80.85,80.54,80.64,20600.0,55.9118,56.0505,55.8356,55.9049,20600.0
2008-02-01 12:50:00,80.61,80.92,80.55,80.8,21300.0,55.8841,56.099,55.8425,56.0158,21300.0
2008-02-01 13:00:00,80.78,81.5,80.78,81.44,56500.0,56.002,56.5011,56.002,56.4595,56500.0
2008-02-01 13:10:00,81.44,81.89,81.33,81.41,95500.0,56.4595,56.7715,56.3832,56.4387,95500.0
2008-02-01 13:20:00,81.39,81.53,81.26,81.26,41100.0,56.4248,56.5219,56.3347,56.3347,41100.0
2008-02-01 13:30:00,81.24,81.34,80.96,80.98,55300.0,56.3209,56.3902,56.1267,56.1406,55300.0
2008-02-01 13:40:00,80.99,81.44,80.95,81.29,52500.0,56.1475,56.4595,56.1198,56.3555,52500.0
2008-02-01 13:50:00,81.28,81.36,81.05,81.13,24900.0,56.3486,56.404,56.1891,56.2446,24900.0
2008-02-01 14:00:00,81.12,81.35,81.02,81.35,22700.0,56.2377,56.3971,56.1683,56.3971,22700.0
2008-02-01 14:10:00,81.35,81.58,81.18,81.37,33500.0,56.3971,56.5566,56.2793,56.411,33500.0
2008-02-01 14:20:00,81.42,81.74,81.3,81.59,44800.0,56.4456,56.6675,56.3624,56.5635,44800.0
2008-02-01 14:30:00,81.61,81.81,81.58,81.68,54600.0,56.5774,56.716,56.5566,56.6259,54600.0
2008-02-01 14:40:00,81.65,81.81,81.5,81.63,36000.0,56.6051,56.716,56.5011,56.5912,36000.0
2008-02-01 14:50:00,81.62,81.99,81.62,81.95,48100.0,56.5843,56.8408,56.5843,56.8131,48100.0
2008-02-01 15:00:00,81.93,81.93,81.61,81.76,43400.0,56.7992,56.7992,56.5774,56.6814,43400.0
2008-02-01 15:10:00,81.74,81.9,81.5,81.81,54100.0,56.6675,56.7784,56.5011,56.716,54100.0
2008-02-01 15:20:00,81.8,81.9,81.52,81.81,40400.0,56.7091,56.7784,56.515,56.716,40400.0
2008-02-01 15:30:00,81.81,81.84,81.57,81.75,38700.0,56.716,56.7368,56.5496,56.6744,38700.0
2008-02-01 15:40:00,81.75,82.0,81.72,81.96,83000.0,56.6744,56.8477,56.6536,56.82,83000.0
2008-02-01 15:50:00,81.96,82.02,81.77,82.0,98500.0,56.82,56.8616,56.6883,56.8477,98500.0
2008-02-04 09:30:00,81.75,81.95,81.0,81.19,91200.0,56.6744,56.8131,56.1545,56.2862,91200.0
2008-02-04 09:40:00,81.19,81.5,80.39,80.4,90200.0,56.2862,56.5011,55.7316,55.7385,90200.0
2008-02-04 09:50:00,80.4,80.49,79.99,80.16,87900.0,55.7385,55.8009,55.4543,55.5721,87900.0
2008-02-04 10:00:00,80.15,80.18,79.71,80.12,95400.0,55.5652,55.586,55.2602,55.5444,95400.0
2008-02-04 10:10:00,80.01,80.54,79.95,80.22,51200.0,55.4681,55.8356,55.4265,55.6137,51200.0
2008-02-04 10:20:00,80.15,80.15,79.53,79.7,80200.0,55.5652,55.5652,55.1354,55.2532,80200.0
2008-02-04 10:30:00,79.67,79.74,79.18,79.31,117500.0,55.2324,55.281,54.8927,54.9829,117500.0
2008-02-04 10:40:00,79.31,79.41,79.02,79.12,150800.0,54.9829,55.0522,54.7818,54.8511,150800.0
2008-02-04 10:50:00,79.1,79.35,79.08,79.18,47100.0,54.8373,55.0106,54.8234,54.8927,47100.0
2008-02-04 11:00:00,79.17,79.3,79.0,79.19,113000.0,54.8858,54.9759,54.7679,54.8997,113000.0
2008-02-04 11:10:00,79.18,79.26,78.91,79.19,130500.0,54.8927,54.9482,54.7055,54.8997,130500.0
2008-02-04 11:20:00,79.23,79.27,79.02,79.15,38200.0,54.9274,54.9551,54.7818,54.8719,38200.0
2008-02-04 11:30:00,79.15,79.35,79.0,79.18,71700.0,54.8719,55.0106,54.7679,54.8927,71700.0
2008-02-04 11:40:00,79.16,79.21,78.8,78.89,199200.0,54.8789,54.9135,54.6293,54.6917,199200.0
2008-02-04 11:50:00,78.87,79.12,78.79,78.83,119100.0,54.6778,54.8511,54.6224,54.6501,119100.0
2008-02-04 12:00:00,78.82,79.0,78.8,78.97,30400.0,54.6432,54.7679,54.6293,54.7471,30400.0
2008-02-04 12:10:00,78.94,79.05,78.91,78.97,56100.0,54.7263,54.8026,54.7055,54.7471,56100.0
2008-02-04 12:20:00,78.97,79.01,78.85,78.91,47800.0,54.7471,54.7749,54.6639,54.7055,47800.0
2008-02-04 12:30:00,78.9,79.02,78.9,78.96,34900.0,54.6986,54.7818,54.6986,54.7402,34900.0
2008-02-04 12:40:00,78.95,79.05,78.91,78.93,58100.0,54.7333,54.8026,54.7055,54.7194,58100.0
2008-02-04 12:50:00,78.93,79.0,78.88,78.94,43400.0,54.7194,54.7679,54.6847,54.7263,43400.0
2008-02-04 13:00:00,78.94,79.0,78.81,78.85,36400.0,54.7263,54.7679,54.6362,54.6639,36400.0
2008-02-04 13:10:00,78.82,79.02,78.8,79.0,59600.0,54.6432,54.7818,54.6293,54.7679,59600.0
2008-02-04 13:20:00,78.98,78.99,78.85,78.9,25700.0,54.7541,54.761,54.6639,54.6986,25700.0
2008-02-04 13:30:00,78.9,79.03,78.83,78.99,74700.0,54.6986,54.7887,54.6501,54.761,74700.0
2008-02-04 13:40:00,78.99,79.3,78.9,79.18,79800.0,54.761,54.9759,54.6986,54.8927,79800.0
2008-02-04 13:50:00,79.19,79.19,79.0,79.05,38000.0,54.8997,54.8997,54.7679,54.8026,38000.0
2008-02-04 14:00:00,79.05,79.22,79.03,79.11,79100.0,54.8026,54.9205,54.7887,54.8442,79100.0
2008-02-04 14:10:00,79.09,79.27,79.04,79.23,42500.0,54.8303,54.9551,54.7957,54.9274,42500.0
2008-02-04 14:20:00,79.23,79.59,79.2,79.37,58200.0,54.9274,55.177,54.9066,55.0244,58200.0
2008-02-04 14:30:00,79.36,79.37,78.94,79.11,35300.0,55.0175,55.0244,54.7263,54.8442,35300.0
2008-02-04 14:40:00,79.08,79.69,79.07,79.69,33400.0,54.8234,55.2463,54.8165,55.2463,33400.0
2008-02-04 14:50:00,79.7,79.77,79.25,79.48,38000.0,55.2532,55.3018,54.9413,55.1007,38000.0
2008-02-04 15:00:00,79.48,79.66,79.39,79.63,30600.0,55.1007,55.2255,55.0383,55.2047,30600.0
2008-02-04 15:10:00,79.61,79.8,79.56,79.56,31700.0,55.1908,55.3226,55.1562,55.1562,31700.0
2008-02-04 15:20:00,79.57,79.83,79.46,79.79,42500.0,55.1631,55.3433,55.0868,55.3156,42500.0
2008-02-04 15:30:00,79.8,79.89,79.44,79.51,70300.0,55.3226,55.3849,55.073,55.1215,70300.0
2008-02-04 15:40:00,79.51,79.71,79.45,79.53,70500.0,55.1215,55.2602,55.0799,55.1354,70500.0
2008-02-04 15:50:00,79.53,79.88,79.51,79.71,168900.0,55.1354,55.378,55.1215,55.2602,168900.0
2008-02-05 09:30:00,78.46,78.46,77.76,78.31,169600.0,54.3936,54.3936,53.9083,54.2896,169600.0
2008-02-05 09:40:00,78.37,78.67,77.67,77.93,52400.0,54.3312,54.5392,53.8459,54.0261,52400.0
2008-02-05 09:50:00,77.97,79.62,77.97,79.4,82200.0,54.0539,55.1978,54.0539,55.0452,82200.0
2008-02-05 10:00:00,79.4,79.4,78.73,79.2,59200.0,55.0452,55.0452,54.5808,54.9066,59200.0
2008-02-05 10:10:00,79.19,79.42,79.01,79.14,68900.0,54.8997,55.0591,54.7749,54.865,68900.0
2008-02-05 10:20:00,79.11,79.26,78.8,79.15,60300.0,54.8442,54.9482,54.6293,54.8719,60300.0
2008-02-05 10:30:00,79.16,79.5,79.13,79.5,113700.0,54.8789,55.1146,54.8581,55.1146,113700.0
2008-02-05 10:40:00,79.5,79.71,79.0,79.03,41900.0,55.1146,55.2602,54.7679,54.7887,41900.0
2008-02-05 10:50:00,79.0,79.17,78.8,78.9,94400.0,54.7679,54.8858,54.6293,54.6986,94400.0
2008-02-05 11:00:00,78.86,78.88,78.35,78.63,49100.0,54.6709,54.6847,54.3173,54.5114,49100.0
2008-02-05 11:10:00,78.65,78.98,78.55,78.8,62200.0,54.5253,54.7541,54.456,54.6293,62200.0
2008-02-05 11:20:00,78.77,79.07,78.67,78.99,26700.0,54.6085,54.8165,54.5392,54.761,26700.0
2008-02-05 11:30:00,79.0,79.59,78.9,79.59,36800.0,54.7679,55.177,54.6986,55.177,36800.0
2008-02-05 11:40:00,79.55,79.71,79.13,79.4,20500.0,55.1492,55.2602,54.8581,55.0452,20500.0
2008-02-05 11:50:00,79.39,79.66,79.14,79.46,25400.0,55.0383,55.2255,54.865,55.0868,25400.0
2008-02-05 12:00:00,79.46,79.51,79.03,79.15,14100.0,55.0868,55.1215,54.7887,54.8719,14100.0
2008-02-05 12:10:00,79.13,79.57,78.94,79.39,44500.0,54.8581,55.1631,54.7263,55.0383,44500.0
2008-02-05 12:20:00,79.37,79.37,78.94,79.0,28200.0,55.0244,55.0244,54.7263,54.7679,28200.0
2008-02-05 12:30:00,79.03,79.11,78.7,79.0,30600.0,54.7887,54.8442,54.56,54.7679,30600.0
2008-02-05 12:40:00,79.01,79.16,78.89,78.98,27900.0,54.7749,54.8789,54.6917,54.7541,27900.0
2008-02-05 12:50:00,78.97,79.14,78.88,78.93,35800.0,54.7471,54.865,54.6847,54.7194,35800.0
2008-02-05 13:00:00,78.82,79.22,78.55,78.55,14400.0,54.6432,54.9205,54.456,54.456,14400.0
2008-02-05 13:10:00,78.51,78.85,78.32,78.84,18200.0,54.4282,54.6639,54.2965,54.657,18200.0
2008-02-05 13:20:00,78.84,78.93,78.52,78.59,12200.0,54.657,54.7194,54.4352,54.4837,12200.0
2008-02-05 13:30:00,78.69,78.8,78.16,78.69,38100.0,54.553,54.6293,54.1856,54.553,38100.0
2008-02-05 13:40:00,78.64,78.77,78.19,78.24,25300.0,54.5184,54.6085,54.2064,54.2411,25300.0
2008-02-05 13:50:00,78.23,78.47,78.2,78.39,22400.0,54.2341,54.4005,54.2133,54.345,22400.0
2008-02-05 14:00:00,78.39,78.39,78.12,78.32,30400.0,54.345,54.345,54.1579,54.2965,30400.0
2008-02-05 14:10:00,78.37,78.43,78.01,78.2,25500.0,54.3312,54.3728,54.0816,54.2133,25500.0
2008-02-05 14:20:00,78.2,78.37,78.05,78.24,23500.0,54.2133,54.3312,54.1093,54.2411,23500.0
2008-02-05 14:30:00,78.15,78.67,78.05,78.6,27400.0,54.1787,54.5392,54.1093,54.4906,27400.0
2008-02-05 14:40:00,78.64,78.71,78.05,78.17,22900.0,54.5184,54.5669,54.1093,54.1925,22900.0
2008-02-05 14:50:00,78.18,78.19,77.78,77.81,28000.0,54.1995,54.2064,53.9222,53.943,28000.0
2008-02-05 15:00:00,77.81,77.93,77.65,77.78,44500.0,53.943,54.0261,53.832,53.9222,44500.0
2008-02-05 15:10:00,77.77,77.96,77.66,77.92,65600.0,53.9152,54.0469,53.839,54.0192,65600.0
2008-02-05 15:20:00,77.95,78.03,77.52,77.7,99800.0,54.04,54.0955,53.7419,53.8667,99800.0
2008-02-05 15:30:00,77.7,78.12,77.63,77.9,74700.0,53.8667,54.1579,53.8182,54.0053,74700.0
2008-02-05 15:40:00,77.93,78.05,77.75,77.83,129600.0,54.0261,54.1093,53.9014,53.9568,129600.0
2008-02-05 15:50:00,77.85,78.01,77.8,77.9,200600.0,53.9707,54.0816,53.936,54.0053,200600.0
2008-02-06 09:30:00,78.28,78.75,77.99,78.06,36500.0,54.2688,54.5946,54.0677,54.1163,36500.0
2008-02-06 09:40:00,78.1,78.1,77.35,77.71,57400.0,54.144,54.144,53.6241,53.8736,57400.0
2008-02-06 09:50:00,77.68,78.09,77.53,77.68,50200.0,53.8528,54.1371,53.7488,53.8528,50200.0
2008-02-06 10:00:00,77.67,78.28,77.67,78.28,43100.0,53.8459,54.2688,53.8459,54.2688,43100.0
2008-02-06 10:10:00,78.25,78.52,78.01,78.17,41300.0,54.248,54.4352,54.0816,54.1925,41300.0
2008-02-06 10:20:00,78.15,78.32,78.08,78.32,29800.0,54.1787,54.2965,54.1301,54.2965,29800.0
2008-02-06 10:30:00,78.31,78.53,78.2,78.46,94800.0,54.2896,54.4421,54.2133,54.3936,94800.0
2008-02-06 10:40:00,78.47,79.07,78.34,78.78,71800.0,54.4005,54.8165,54.3104,54.6154,71800.0
2008-02-06 10:50:00,78.78,78.79,78.23,78.35,42900.0,54.6154,54.6224,54.2341,54.3173,42900.0
2008-02-06 11:00:00,78.38,78.9,78.13,78.73,43000.0,54.3381,54.6986,54.1648,54.5808,43000.0
2008-02-06 11:10:00,78.78,78.84,78.57,78.61,27500.0,54.6154,54.657,54.4698,54.4976,27500.0
2008-02-06 11:20:00,78.61,78.88,78.61,78.79,19400.0,54.4976,54.6847,54.4976,54.6224,19400.0
2008-02-06 11:30:00,78.8,79.0,78.78,78.82,33600.0,54.6293,54.7679,54.6154,54.6432,33600.0
2008-02-06 11:40:00,78.8,78.83,78.61,78.7,23200.0,54.6293,54.6501,54.4976,54.56,23200.0
2008-02-06 11:50:00,78.71,78.79,78.57,78.74,25300.0,54.5669,54.6224,54.4698,54.5877,25300.0
2008-02-06 12:00:00,78.73,78.78,78.65,78.72,28300.0,54.5808,54.6154,54.5253,54.5738,28300.0
2008-02-06 12:10:00,78.75,78.79,78.5,78.52,17800.0,54.5946,54.6224,54.4213,54.4352,17800.0
2008-02-06 12:20:00,78.5,78.55,78.14,78.27,21500.0,54.4213,54.456,54.1717,54.2619,21500.0
2008-02-06 12:30:00,78.27,78.4,78.14,78.2,28600.0,54.2619,54.352,54.1717,54.2133,28600.0
2008-02-06 12:40:00,78.18,78.22,77.94,78.01,13600.0,54.1995,54.2272,54.0331,54.0816,13600.0
2008-02-06 12:50:00,78.01,78.03,77.69,77.77,29800.0,54.0816,54.0955,53.8598,53.9152,29800.0
2008-02-06 13:00:00,77.81,78.38,77.76,78.31,82100.0,53.943,54.3381,53.9083,54.2896,82100.0
2008-02-06 13:10:00,78.31,78.31,77.55,77.74,38100.0,54.2896,54.2896,53.7627,53.8944,38100.0
2008-02-06 13:20:00,77.73,78.24,77.71,78.1,27800.0,53.8875,54.2411,53.8736,54.144,27800.0
2008-02-06 13:30:00,78.12,78.14,77.36,77.36,29800.0,54.1579,54.1717,53.631,53.631,29800.0
2008-02-06 13:40:00,77.37,77.39,77.1,77.23,32200.0,53.6379,53.6518,53.4507,53.5409,32200.0
2008-02-06 13:50:00,77.17,77.35,76.59,76.59,36100.0,53.4993,53.6241,53.0972,53.0972,36100.0
2008-02-06 14:00:00,76.6,77.03,76.59,76.85,33900.0,53.1041,53.4022,53.0972,53.2774,33900.0
2008-02-06 14:10:00,76.85,76.89,76.39,76.54,74100.0,53.2774,53.3052,52.9585,53.0625,74100.0
2008-02-06 14:20:00,76.54,76.59,76.34,76.5,131700.0,53.0625,53.0972,52.9239,53.0348,131700.0
2008-02-06 14:30:00,76.54,76.61,76.43,76.53,145700.0,53.0625,53.111,52.9862,53.0556,145700.0
2008-02-06 14:40:00,76.5,76.76,76.47,76.7,104200.0,53.0348,53.215,53.014,53.1734,104200.0
2008-02-06 14:50:00,76.66,76.81,76.2,76.41,107200.0,53.1457,53.2497,52.8268,52.9724,107200.0
2008-02-06 15:00:00,76.4,76.54,76.24,76.39,97000.0,52.9655,53.0625,52.8545,52.9585,97000.0
2008-02-06 15:10:00,76.38,76.43,75.71,76.11,133500.0,52.9516,52.9862,52.4871,52.7644,133500.0
2008-02-06 15:20:00,76.11,76.15,75.85,75.97,117300.0,52.7644,52.7921,52.5842,52.6673,117300.0
2008-02-06 15:30:00,75.99,76.04,75.37,75.78,156600.0,52.6812,52.7159,52.2514,52.5356,156600.0
2008-02-06 15:40:00,75.82,75.92,75.13,75.34,130900.0,52.5634,52.6327,52.085,52.2306,130900.0
2008-02-06 15:50:00,75.29,75.59,75.05,75.44,234000.0,52.1959,52.4039,52.0295,52.2999,234000.0
2008-02-07 09:30:00,76.4,77.9,76.25,77.54,227700.0,52.9655,54.0053,52.8615,53.7558,227700.0
2008-02-07 09:40:00,77.62,77.99,75.92,76.09,367300.0,53.8112,54.0677,52.6327,52.7505,367300.0
2008-02-07 09:50:00,76.09,76.48,75.85,76.42,185100.0,52.7505,53.0209,52.5842,52.9793,185100.0
2008-02-07 10:00:00,76.47,77.79,76.37,77.41,88900.0,53.014,53.9291,52.9447,53.6656,88900.0
2008-02-07 10:10:00,77.42,78.5,77.31,78.5,180700.0,53.6726,54.4213,53.5963,54.4213,180700.0
2008-02-07 10:20:00,78.5,78.67,78.03,78.03,96600.0,54.4213,54.5392,54.0955,54.0955,96600.0
2008-02-07 10:30:00,78.0,78.0,77.65,77.65,75200.0,54.0747,54.0747,53.832,53.832,75200.0
2008-02-07 10:40:00,77.64,77.76,77.25,77.76,69100.0,53.8251,53.9083,53.5547,53.9083,69100.0
2008-02-07 10:50:00,77.77,78.06,77.68,77.96,48400.0,53.9152,54.1163,53.8528,54.0469,48400.0
2008-02-07 11:00:00,77.98,78.28,77.63,77.65,54800.0,54.0608,54.2688,53.8182,53.832,54800.0
2008-02-07 11:10:00,77.65,77.69,77.42,77.58,52600.0,53.832,53.8598,53.6726,53.7835,52600.0
2008-02-07 11:20:00,77.57,77.93,77.48,77.5,37500.0,53.7766,54.0261,53.7142,53.728,37500.0
2008-02-07 11:30:00,77.52,77.86,77.45,77.81,39300.0,53.7419,53.9776,53.6934,53.943,39300.0
2008-02-07 11:40:00,77.82,78.15,77.76,78.09,38700.0,53.9499,54.1787,53.9083,54.1371,38700.0
2008-02-07 11:50:00,78.06,78.22,77.91,78.06,38300.0,54.1163,54.2272,54.0123,54.1163,38300.0
2008-02-07 12:00:00,78.06,78.23,78.03,78.17,22500.0,54.1163,54.2341,54.0955,54.1925,22500.0
2008-02-07 12:10:00,78.16,78.47,78.16,78.22,38000.0,54.1856,54.4005,54.1856,54.2272,38000.0
2008-02-07 12:20:00,78.21,78.35,78.05,78.32,42300.0,54.2203,54.3173,54.1093,54.2965,42300.0
2008-02-07 12:30:00,78.32,79.21,78.3,78.75,105900.0,54.2965,54.9135,54.2827,54.5946,105900.0
2008-02-07 12:40:00,78.79,79.08,78.52,78.96,49100.0,54.6224,54.8234,54.4352,54.7402,49100.0
2008-02-07 12:50:00,78.97,79.35,78.77,79.35,45600.0,54.7471,55.0106,54.6085,55.0106,45600.0
2008-02-07 13:00:00,79.34,79.35,78.47,78.72,42000.0,55.0036,55.0106,54.4005,54.5738,42000.0
2008-02-07 13:10:00,78.71,78.96,78.7,78.8,22000.0,54.5669,54.7402,54.56,54.6293,22000.0
2008-02-07 13:20:00,78.81,79.24,78.81,79.09,58400.0,54.6362,54.9343,54.6362,54.8303,58400.0
2008-02-07 13:30:00,79.16,79.29,78.87,79.07,50400.0,54.8789,54.969,54.6778,54.8165,50400.0
2008-02-07 13:40:00,79.07,79.5,79.07,79.37,67500.0,54.8165,55.1146,54.8165,55.0244,67500.0
2008-02-07 13:50:00,79.37,79.69,79.32,79.69,69600.0,55.0244,55.2463,54.9898,55.2463,69600.0
2008-02-07 14:00:00,79.61,79.62,79.18,79.44,59900.0,55.1908,55.1978,54.8927,55.073,59900.0
2008-02-07 14:10:00,79.44,79.48,78.5,78.77,90900.0,55.073,55.1007,54.4213,54.6085,90900.0
2008-02-07 14:20:00,78.77,79.0,78.42,78.94,69100.0,54.6085,54.7679,54.3658,54.7263,69100.0
2008-02-07 14:30:00,78.94,78.96,78.43,78.5,44100.0,54.7263,54.7402,54.3728,54.4213,44100.0
2008-02-07 14:40:00,78.5,78.94,78.37,78.94,40700.0,54.4213,54.7263,54.3312,54.7263,40700.0
2008-02-07 14:50:00,78.9,79.02,78.58,78.67,56000.0,54.6986,54.7818,54.4768,54.5392,56000.0
2008-02-07 15:00:00,78.75,78.75,78.21,78.21,39900.0,54.5946,54.5946,54.2203,54.2203,39900.0
2008-02-07 15:10:00,78.26,78.7,78.11,78.69,100400.0,54.2549,54.56,54.1509,54.553,100400.0
2008-02-07 15:20:00,78.67,79.17,78.65,78.84,60300.0,54.5392,54.8858,54.5253,54.657,60300.0
2008-02-07 15:30:00,78.88,79.42,78.84,79.27,62900.0,54.6847,55.0591,54.657,54.9551,62900.0
2008-02-07 15:40:00,79.2,79.24,78.39,78.59,85000.0,54.9066,54.9343,54.345,54.4837,85000.0
2008-02-07 15:50:00,78.59,79.18,78.44,78.98,95700.0,54.4837,54.8927,54.3797,54.7541,95700.0
2008-02-08 09:30:00,78.32,78.63,77.58,78.49,104500.0,54.2965,54.5114,53.7835,54.4144,104500.0
2008-02-08 09:40:00,78.5,78.73,77.48,78.46,73000.0,54.4213,54.5808,53.7142,54.3936,73000.0
2008-02-08 09:50:00,78.52,79.8,78.49,79.69,63000.0,54.4352,55.3226,54.4144,55.2463,63000.0
2008-02-08 10:00:00,79.68,79.87,79.15,79.5,69000.0,55.2394,55.3711,54.8719,55.1146,69000.0
2008-02-08 10:10:00,79.5,79.85,79.37,79.46,98900.0,55.1146,55.3572,55.0244,55.0868,98900.0
2008-02-08 10:20:00,79.45,79.73,79.3,79.64,45100.0,55.0799,55.274,54.9759,55.2116,45100.0
2008-02-08 10:30:00,79.63,79.65,79.2,79.35,57400.0,55.2047,55.2186,54.9066,55.0106,57400.0
2008-02-08 10:40:00,79.35,79.8,79.32,79.75,64900.0,55.0106,55.3226,54.9898,55.2879,64900.0
2008-02-08 10:50:00,79.73,79.82,79.69,79.79,30800.0,55.274,55.3364,55.2463,55.3156,30800.0
2008-02-08 11:00:00,79.75,79.9,79.67,79.74,78400.0,55.2879,55.3919,55.2324,55.281,78400.0
2008-02-08 11:10:00,79.79,79.79,79.28,79.51,59800.0,55.3156,55.3156,54.9621,55.1215,59800.0
2008-02-08 11:20:00,79.47,79.47,79.1,79.36,63800.0,55.0938,55.0938,54.8373,55.0175,63800.0
2008-02-08 11:30:00,79.37,79.48,78.72,78.79,49900.0,55.0244,55.1007,54.5738,54.6224,49900.0
2008-02-08 11:40:00,78.75,78.98,78.75,78.8,34500.0,54.5946,54.7541,54.5946,54.6293,34500.0
2008-02-08 11:50:00,78.81,78.81,78.36,78.36,27000.0,54.6362,54.6362,54.3242,54.3242,27000.0
2008-02-08 12:00:00,78.39,78.58,78.27,78.52,31900.0,54.345,54.4768,54.2619,54.4352,31900.0
2008-02-08 12:10:00,78.5,78.52,78.22,78.23,18500.0,54.4213,54.4352,54.2272,54.2341,18500.0
2008-02-08 12:20:00,78.23,78.78,77.99,78.76,37900.0,54.2341,54.6154,54.0677,54.6016,37900.0
2008-02-08 12:30:00,78.75,78.84,78.23,78.24,27400.0,54.5946,54.657,54.2341,54.2411,27400.0
2008-02-08 12:40:00,78.25,78.46,78.08,78.17,38900.0,54.248,54.3936,54.1301,54.1925,38900.0
2008-02-08 12:50:00,78.17,78.34,78.11,78.28,104500.0,54.1925,54.3104,54.1509,54.2688,104500.0
2008-02-08 13:00:00,78.29,78.32,78.09,78.2,44100.0,54.2757,54.2965,54.1371,54.2133,44100.0
2008-02-08 13:10:00,78.18,78.21,77.86,78.05,86500.0,54.1995,54.2203,53.9776,54.1093,86500.0
2008-02-08 13:20:00,78.06,78.44,78.0,78.31,25300.0,54.1163,54.3797,54.0747,54.2896,25300.0
2008-02-08 13:30:00,78.31,78.33,78.19,78.26,44100.0,54.2896,54.3035,54.2064,54.2549,44100.0
2008-02-08 13:40:00,78.22,78.36,78.18,78.27,80900.0,54.2272,54.3242,54.1995,54.2619,80900.0
2008-02-08 13:50:00,78.27,78.41,78.21,78.34,87200.0,54.2619,54.3589,54.2203,54.3104,87200.0
2008-02-08 14:00:00,78.37,78.46,78.2,78.25,28300.0,54.3312,54.3936,54.2133,54.248,28300.0
2008-02-08 14:10:00,78.24,78.7,78.16,78.7,24900.0,54.2411,54.56,54.1856,54.56,24900.0
2008-02-08 14:20:00,78.71,78.76,78.33,78.37,32900.0,54.5669,54.6016,54.3035,54.3312,32900.0
2008-02-08 14:30:00,78.33,78.45,78.26,78.35,37600.0,54.3035,54.3866,54.2549,54.3173,37600.0
2008-02-08 14:40:00,78.36,78.43,78.23,78.23,50500.0,54.3242,54.3728,54.2341,54.2341,50500.0
2008-02-08 14:50:00,78.24,78.46,78.19,78.22,74100.0,54.2411,54.3936,54.2064,54.2272,74100.0
2008-02-08 15:00:00,78.23,78.35,78.17,78.25,67400.0,54.2341,54.3173,54.1925,54.248,67400.0
2008-02-08 15:10:00,78.27,78.33,78.05,78.32,25400.0,54.2619,54.3035,54.1093,54.2965,25400.0
2008-02-08 15:20:00,78.31,78.31,78.02,78.29,21500.0,54.2896,54.2896,54.0885,54.2757,21500.0
2008-02-08 15:30:00,78.3,78.74,78.14,78.22,42000.0,54.2827,54.5877,54.1717,54.2272,42000.0
2008-02-08 15:40:00,78.17,78.96,78.08,78.7,73000.0,54.1925,54.7402,54.1301,54.56,73000.0
2008-02-08 15:50:00,78.7,78.8,78.05,78.22,149100.0,54.56,54.6293,54.1093,54.2272,149100.0
2008-02-11 09:30:00,78.2,78.2,77.03,77.03,41600.0,54.2133,54.2133,53.4022,53.4022,41600.0
2008-02-11 09:40:00,77.01,77.82,77.01,77.27,49800.0,53.3883,53.9499,53.3883,53.5686,49800.0
2008-02-11 09:50:00,77.24,77.66,77.12,77.43,30700.0,53.5478,53.839,53.4646,53.6795,30700.0
2008-02-11 10:00:00,77.52,77.7,77.3,77.37,35300.0,53.7419,53.8667,53.5894,53.6379,35300.0
2008-02-11 10:10:00,77.3,77.8,77.2,77.37,18400.0,53.5894,53.936,53.5201,53.6379,18400.0
2008-02-11 10:20:00,77.42,77.82,77.17,77.82,27500.0,53.6726,53.9499,53.4993,53.9499,27500.0
2008-02-11 10:30:00,77.8,78.03,77.51,77.82,24400.0,53.936,54.0955,53.735,53.9499,24400.0
2008-02-11 10:40:00,77.82,77.89,77.63,77.65,10300.0,53.9499,53.9984,53.8182,53.832,10300.0
2008-02-11 10:50:00,77.69,78.07,77.56,78.07,25400.0,53.8598,54.1232,53.7696,54.1232,25400.0
2008-02-11 11:00:00,78.03,79.1,78.03,78.72,69600.0,54.0955,54.8373,54.0955,54.5738,69600.0
2008-02-11 11:10:00,78.72,78.94,78.51,78.62,47000.0,54.5738,54.7263,54.4282,54.5045,47000.0
2008-02-11 11:20:00,78.58,78.95,78.58,78.73,72700.0,54.4768,54.7333,54.4768,54.5808,72700.0
2008-02-11 11:30:00,78.72,78.87,78.56,78.76,54400.0,54.5738,54.6778,54.4629,54.6016,54400.0
2008-02-11 11:40:00,78.81,78.9,78.72,78.87,21600.0,54.6362,54.6986,54.5738,54.6778,21600.0
2008-02-11 11:50:00,78.83,79.09,78.62,78.84,29200.0,54.6501,54.8303,54.5045,54.657,29200.0
2008-02-11 12:00:00,78.84,79.54,78.81,79.33,45400.0,54.657,55.1423,54.6362,54.9967,45400.0
2008-02-11 12:10:00,79.33,79.38,78.77,78.88,38200.0,54.9967,55.0314,54.6085,54.6847,38200.0
2008-02-11 12:20:00,78.87,79.18,78.77,79.14,21000.0,54.6778,54.8927,54.6085,54.865,21000.0
2008-02-11 12:30:00,79.15,79.52,79.01,79.52,48700.0,54.8719,55.1284,54.7749,55.1284,48700.0
2008-02-11 12:40:00,79.42,79.74,79.38,79.68,31700.0,55.0591,55.281,55.0314,55.2394,31700.0
2008-02-11 12:50:00,79.68,79.69,79.46,79.66,38500.0,55.2394,55.2463,55.0868,55.2255,38500.0
2008-02-11 13:00:00,79.67,79.82,79.63,79.73,54200.0,55.2324,55.3364,55.2047,55.274,54200.0
2008-02-11 13:10:00,79.74,80.0,79.72,79.93,61900.0,55.281,55.4612,55.2671,55.4127,61900.0
2008-02-11 13:20:00,79.93,79.99,79.87,79.98,32700.0,55.4127,55.4543,55.3711,55.4473,32700.0
2008-02-11 13:30:00,79.99,80.37,79.97,80.1,143200.0,55.4543,55.7177,55.4404,55.5305,143200.0
2008-02-11 13:40:00,80.06,80.3,79.81,79.95,44400.0,55.5028,55.6692,55.3295,55.4265,44400.0
2008-02-11 13:50:00,79.95,80.1,79.92,80.06,22500.0,55.4265,55.5305,55.4057,55.5028,22500.0
2008-02-11 14:00:00,80.08,80.1,79.8,79.92,29700.0,55.5167,55.5305,55.3226,55.4057,29700.0
2008-02-11 14:10:00,79.91,80.06,79.75,79.85,32700.0,55.3988,55.5028,55.2879,55.3572,32700.0
2008-02-11 14:20:00,79.88,79.95,79.69,79.7,23600.0,55.378,55.4265,55.2463,55.2532,23600.0
2008-02-11 14:30:00,79.73,79.9,79.51,79.57,37400.0,55.274,55.3919,55.1215,55.1631,37400.0
2008-02-11 14:40:00,79.56,79.87,79.54,79.82,44900.0,55.1562,55.3711,55.1423,55.3364,44900.0
2008-02-11 14:50:00,79.81,79.96,79.69,79.88,23900.0,55.3295,55.4335,55.2463,55.378,23900.0
2008-02-11 15:00:00,79.85,79.89,79.56,79.76,45800.0,55.3572,55.3849,55.1562,55.2948,45800.0
2008-02-11 15:10:00,79.76,79.87,79.72,79.78,37600.0,55.2948,55.3711,55.2671,55.3087,37600.0
2008-02-11 15:20:00,79.74,79.99,79.74,79.87,40500.0,55.281,55.4543,55.281,55.3711,40500.0
2008-02-11 15:30:00,79.87,80.03,79.72,79.92,74000.0,55.3711,55.482,55.2671,55.4057,74000.0
2008-02-11 15:40:00,79.9,80.1,79.85,80.09,77800.0,55.3919,55.5305,55.3572,55.5236,77800.0
2008-02-11 15:50:00,80.08,80.3,80.06,80.27,136400.0,55.5167,55.6692,55.5028,55.6484,136400.0
2008-02-12 09:30:00,79.88,80.54,79.88,80.4,104500.0,55.378,55.8356,55.378,55.7385,104500.0
2008-02-12 09:40:00,80.4,80.48,79.85,80.32,66600.0,55.7385,55.794,55.3572,55.683,66600.0
2008-02-12 09:50:00,80.32,80.36,80.06,80.29,43200.0,55.683,55.7108,55.5028,55.6623,43200.0
2008-02-12 10:00:00,80.25,80.4,80.19,80.39,28100.0,55.6345,55.7385,55.5929,55.7316,28100.0
2008-02-12 10:10:00,80.35,80.85,80.34,80.58,63300.0,55.7038,56.0505,55.6969,55.8633,63300.0
2008-02-12 10:20:00,80.56,80.56,79.81,79.91,34800.0,55.8494,55.8494,55.3295,55.3988,34800.0
2008-02-12 10:30:00,79.92,80.74,79.91,80.33,45900.0,55.4057,55.9742,55.3988,55.69,45900.0
2008-02-12 10:40:00,80.33,80.99,80.21,80.87,54900.0,55.69,56.1475,55.6068,56.0643,54900.0
2008-02-12 10:50:00,80.94,81.18,80.87,81.1,51200.0,56.1129,56.2793,56.0643,56.2238,51200.0
2008-02-12 11:00:00,81.07,81.13,80.82,80.96,28200.0,56.203,56.2446,56.0297,56.1267,28200.0
2008-02-12 11:10:00,81.0,81.04,80.91,81.0,31300.0,56.1545,56.1822,56.0921,56.1545,31300.0
2008-02-12 11:20:00,81.0,81.02,80.51,80.67,31600.0,56.1545,56.1683,55.8148,55.9257,31600.0
2008-02-12 11:30:00,80.7,80.79,80.68,80.75,15300.0,55.9465,56.0089,55.9326,55.9812,15300.0
2008-02-12 11:40:00,80.75,80.79,80.55,80.67,30400.0,55.9812,56.0089,55.8425,55.9257,30400.0
2008-02-12 11:50:00,80.71,80.93,80.64,80.86,34400.0,55.9534,56.1059,55.9049,56.0574,34400.0
2008-02-12 12:00:00,80.89,80.94,80.7,80.85,18000.0,56.0782,56.1129,55.9465,56.0505,18000.0
2008-02-12 12:10:00,80.85,80.95,80.73,80.89,17000.0,56.0505,56.1198,55.9673,56.0782,17000.0
2008-02-12 12:20:00,80.89,80.91,80.69,80.75,11000.0,56.0782,56.0921,55.9396,55.9812,11000.0
2008-02-12 12:30:00,80.78,80.88,80.64,80.71,28300.0,56.002,56.0713,55.9049,55.9534,28300.0
2008-02-12 12:40:00,80.73,80.79,80.56,80.71,30500.0,55.9673,56.0089,55.8494,55.9534,30500.0
2008-02-12 12:50:00,80.69,80.91,80.64,80.91,21200.0,55.9396,56.0921,55.9049,56.0921,21200.0
2008-02-12 13:00:00,80.92,81.04,80.77,80.82,21800.0,56.099,56.1822,55.995,56.0297,21800.0
2008-02-12 13:10:00,80.84,80.88,80.65,80.66,21400.0,56.0435,56.0713,55.9118,55.9188,21400.0
2008-02-12 13:20:00,80.69,80.83,80.65,80.67,25700.0,55.9396,56.0366,55.9118,55.9257,25700.0
2008-02-12 13:30:00,80.66,80.68,80.39,80.43,37100.0,55.9188,55.9326,55.7316,55.7593,37100.0
2008-02-12 13:40:00,80.45,80.65,80.32,80.62,38100.0,55.7732,55.9118,55.683,55.891,38100.0
2008-02-12 13:50:00,80.62,80.71,80.56,80.63,31500.0,55.891,55.9534,55.8494,55.898,31500.0
2008-02-12 14:00:00,80.68,80.69,80.37,80.55,23000.0,55.9326,55.9396,55.7177,55.8425,23000.0
2008-02-12 14:10:00,80.57,80.74,80.17,80.17,26600.0,55.8564,55.9742,55.5791,55.5791,26600.0
2008-02-12 14:20:00,80.15,80.31,79.99,80.12,25900.0,55.5652,55.6761,55.4543,55.5444,25900.0
2008-02-12 14:30:00,80.18,80.18,79.82,79.86,34300.0,55.586,55.586,55.3364,55.3641,34300.0
2008-02-12 14:40:00,79.87,80.3,79.75,80.13,43900.0,55.3711,55.6692,55.2879,55.5513,43900.0
2008-02-12 14:50:00,80.12,80.17,79.85,79.95,36800.0,55.5444,55.5791,55.3572,55.4265,36800.0
2008-02-12 15:00:00,79.97,80.06,79.5,79.63,58600.0,55.4404,55.5028,55.1146,55.2047,58600.0
2008-02-12 15:10:00,79.71,80.61,79.5,79.61,53700.0,55.2602,55.8841,55.1146,55.1908,53700.0
2008-02-12 15:20:00,79.63,79.68,79.03,79.39,62300.0,55.2047,55.2394,54.7887,55.0383,62300.0
2008-02-12 15:30:00,79.4,79.48,78.93,79.0,70600.0,55.0452,55.1007,54.7194,54.7679,70600.0
2008-02-12 15:40:00,79.01,79.55,79.0,79.52,63500.0,54.7749,55.1492,54.7679,55.1284,63500.0
2008-02-12 15:50:00,79.52,79.78,79.24,79.57,52800.0,55.1284,55.3087,54.9343,55.1631,52800.0
2008-02-13 09:30:00,80.54,80.64,79.32,79.34,63000.0,55.8356,55.9049,54.9898,55.0036,63000.0
2008-02-13 09:40:00,79.35,79.6,78.66,79.32,70200.0,55.0106,55.1839,54.5322,54.9898,70200.0
2008-02-13 09:50:00,79.26,79.28,78.65,79.08,46000.0,54.9482,54.9621,54.5253,54.8234,46000.0
2008-02-13 10:00:00,79.08,79.13,78.65,78.92,46200.0,54.8234,54.8581,54.5253,54.7125,46200.0
2008-02-13 10:10:00,78.94,79.21,78.36,78.39,50800.0,54.7263,54.9135,54.3242,54.345,50800.0
2008-02-13 10:20:00,78.42,78.68,78.06,78.68,68200.0,54.3658,54.5461,54.1163,54.5461,68200.0
2008-02-13 10:30:00,78.7,78.83,78.29,78.62,51000.0,54.56,54.6501,54.2757,54.5045,51000.0
2008-02-13 10:40:00,78.62,78.71,78.34,78.37,33000.0,54.5045,54.5669,54.3104,54.3312,33000.0
2008-02-13 10:50:00,78.37,78.73,78.35,78.7,37800.0,54.3312,54.5808,54.3173,54.56,37800.0
2008-02-13 11:00:00,78.62,78.96,78.49,78.93,36300.0,54.5045,54.7402,54.4144,54.7194,36300.0
2008-02-13 11:10:00,78.97,79.07,78.74,78.83,31100.0,54.7471,54.8165,54.5877,54.6501,31100.0
2008-02-13 11:20:00,78.82,79.23,78.82,79.16,21500.0,54.6432,54.9274,54.6432,54.8789,21500.0
2008-02-13 11:30:00,79.17,79.19,78.95,79.07,12800.0,54.8858,54.8997,54.7333,54.8165,12800.0
2008-02-13 11:40:00,79.12,79.38,79.06,79.23,16100.0,54.8511,55.0314,54.8095,54.9274,16100.0
2008-02-13 11:50:00,79.24,79.24,78.81,79.07,32300.0,54.9343,54.9343,54.6362,54.8165,32300.0
2008-02-13 12:00:00,79.06,79.59,79.05,79.44,34600.0,54.8095,55.177,54.8026,55.073,34600.0
2008-02-13 12:10:00,79.48,79.75,79.46,79.66,30500.0,55.1007,55.2879,55.0868,55.2255,30500.0
2008-02-13 12:20:00,79.7,79.82,79.22,79.28,17200.0,55.2532,55.3364,54.9205,54.9621,17200.0
2008-02-13 12:30:00,79.3,79.3,79.19,79.25,12700.0,54.9759,54.9759,54.8997,54.9413,12700.0
2008-02-13 12:40:00,79.25,79.25,78.99,79.0,7300.0,54.9413,54.9413,54.761,54.7679,7300.0
2008-02-13 12:50:00,79.0,79.17,78.95,79.01,11200.0,54.7679,54.8858,54.7333,54.7749,11200.0
2008-02-13 13:00:00,79.05,79.27,78.88,79.25,34200.0,54.8026,54.9551,54.6847,54.9413,34200.0
2008-02-13 13:10:00,79.25,79.25,79.17,79.2,33400.0,54.9413,54.9413,54.8858,54.9066,33400.0
2008-02-13 13:20:00,79.15,79.2,79.03,79.03,20300.0,54.8719,54.9066,54.7887,54.7887,20300.0
2008-02-13 13:30:00,79.03,79.37,78.9,79.37,24900.0,54.7887,55.0244,54.6986,55.0244,24900.0
2008-02-13 13:40:00,79.38,79.48,79.2,79.25,23300.0,55.0314,55.1007,54.9066,54.9413,23300.0
2008-02-13 13:50:00,79.25,79.31,79.03,79.09,23600.0,54.9413,54.9829,54.7887,54.8303,23600.0
2008-02-13 14:00:00,79.09,79.22,78.97,79.2,28700.0,54.8303,54.9205,54.7471,54.9066,28700.0
2008-02-13 14:10:00,79.18,79.18,78.89,79.14,33300.0,54.8927,54.8927,54.6917,54.865,33300.0
2008-02-13 14:20:00,79.12,79.17,78.8,78.84,25300.0,54.8511,54.8858,54.6293,54.657,25300.0
2008-02-13 14:30:00,78.87,79.2,78.66,79.18,37400.0,54.6778,54.9066,54.5322,54.8927,37400.0
2008-02-13 14:40:00,79.24,79.31,79.12,79.16,18700.0,54.9343,54.9829,54.8511,54.8789,18700.0
2008-02-13 14:50:00,79.14,79.17,78.98,79.05,41000.0,54.865,54.8858,54.7541,54.8026,41000.0
2008-02-13 15:00:00,79.05,79.12,78.82,78.91,67700.0,54.8026,54.8511,54.6432,54.7055,67700.0
2008-02-13 15:10:00,78.89,79.0,78.76,78.9,48700.0,54.6917,54.7679,54.6016,54.6986,48700.0
2008-02-13 15:20:00,78.92,79.08,78.88,78.96,59800.0,54.7125,54.8234,54.6847,54.7402,59800.0
2008-02-13 15:30:00,78.96,79.1,78.83,79.0,82400.0,54.7402,54.8373,54.6501,54.7679,82400.0
2008-02-13 15:40:00,79.0,79.12,78.81,78.84,83800.0,54.7679,54.8511,54.6362,54.657,83800.0
2008-02-13 15:50:00,78.85,78.93,78.69,78.69,100900.0,54.6639,54.7194,54.553,54.553,100900.0
2008-02-14 09:30:00,79.0,79.0,78.02,78.2,92100.0,54.7679,54.7679,54.0885,54.2133,92100.0
2008-02-14 09:40:00,78.08,78.19,77.19,77.71,101600.0,54.1301,54.2064,53.5131,53.8736,101600.0
2008-02-14 09:50:00,77.71,78.17,77.34,77.34,84000.0,53.8736,54.1925,53.6171,53.6171,84000.0
2008-02-14 10:00:00,77.39,77.75,77.12,77.21,77400.0,53.6518,53.9014,53.4646,53.527,77400.0
2008-02-14 10:10:00,77.15,77.66,77.13,77.57,52700.0,53.4854,53.839,53.4715,53.7766,52700.0
2008-02-14 10:20:00,77.59,77.88,77.47,77.47,74600.0,53.7904,53.9915,53.7072,53.7072,74600.0
2008-02-14 10:30:00,77.51,77.63,77.1,77.24,71100.0,53.735,53.8182,53.4507,53.5478,71100.0
2008-02-14 10:40:00,77.25,77.36,77.0,77.28,102500.0,53.5547,53.631,53.3814,53.5755,102500.0
2008-02-14 10:50:00,77.29,77.45,77.04,77.14,68700.0,53.5825,53.6934,53.4091,53.4785,68700.0
2008-02-14 11:00:00,77.12,77.16,77.02,77.09,60000.0,53.4646,53.4923,53.3953,53.4438,60000.0
2008-02-14 11:10:00,77.1,77.15,77.01,77.1,55500.0,53.4507,53.4854,53.3883,53.4507,55500.0
2008-02-14 11:20:00,77.1,77.3,77.09,77.19,50300.0,53.4507,53.5894,53.4438,53.5131,50300.0
2008-02-14 11:30:00,77.18,77.2,77.0,77.12,61300.0,53.5062,53.5201,53.3814,53.4646,61300.0
2008-02-14 11:40:00,77.12,77.15,76.8,76.9,161000.0,53.4646,53.4854,53.2428,53.3121,161000.0
2008-02-14 11:50:00,76.88,77.04,76.86,77.0,62800.0,53.2982,53.4091,53.2844,53.3814,62800.0
2008-02-14 12:00:00,76.99,77.01,76.8,76.89,35400.0,53.3745,53.3883,53.2428,53.3052,35400.0
2008-02-14 12:10:00,76.9,77.19,76.87,77.16,43300.0,53.3121,53.5131,53.2913,53.4923,43300.0
2008-02-14 12:20:00,77.16,77.16,76.96,76.96,47500.0,53.4923,53.4923,53.3537,53.3537,47500.0
2008-02-14 12:30:00,76.96,76.96,76.72,76.82,38400.0,53.3537,53.3537,53.1873,53.2566,38400.0
2008-02-14 12:40:00,76.83,76.85,76.64,76.7,39900.0,53.2636,53.2774,53.1318,53.1734,39900.0
2008-02-14 12:50:00,76.7,76.9,76.5,76.54,47600.0,53.1734,53.3121,53.0348,53.0625,47600.0
2008-02-14 13:00:00,76.51,76.62,76.21,76.21,44300.0,53.0417,53.118,52.8337,52.8337,44300.0
2008-02-14 13:10:00,76.23,76.26,76.0,76.19,101000.0,52.8476,52.8684,52.6881,52.8199,101000.0
2008-02-14 13:20:00,76.17,76.26,76.0,76.18,35300.0,52.806,52.8684,52.6881,52.8129,35300.0
2008-02-14 13:30:00,76.16,76.64,76.16,76.64,37700.0,52.7991,53.1318,52.7991,53.1318,37700.0
2008-02-14 13:40:00,76.64,76.64,76.34,76.4,21400.0,53.1318,53.1318,52.9239,52.9655,21400.0
2008-02-14 13:50:00,76.43,76.55,76.4,76.47,30800.0,52.9862,53.0694,52.9655,53.014,30800.0
2008-02-14 14:00:00,76.5,76.72,76.47,76.65,19200.0,53.0348,53.1873,53.014,53.1388,19200.0
2008-02-14 14:10:00,76.67,77.22,76.61,77.2,52800.0,53.1526,53.5339,53.111,53.5201,52800.0
2008-02-14 14:20:00,77.21,77.21,76.85,76.96,52100.0,53.527,53.527,53.2774,53.3537,52100.0
2008-02-14 14:30:00,76.94,77.05,76.79,76.83,35200.0,53.3398,53.4161,53.2358,53.2636,35200.0
2008-02-14 14:40:00,76.83,76.93,76.43,76.64,49700.0,53.2636,53.3329,52.9862,53.1318,49700.0
2008-02-14 14:50:00,76.7,77.03,76.61,76.89,27100.0,53.1734,53.4022,53.111,53.3052,27100.0
2008-02-14 15:00:00,76.86,76.92,76.59,76.76,56000.0,53.2844,53.3259,53.0972,53.215,56000.0
2008-02-14 15:10:00,76.76,76.99,76.71,76.89,57700.0,53.215,53.3745,53.1804,53.3052,57700.0
2008-02-14 15:20:00,76.9,76.91,76.35,76.38,88400.0,53.3121,53.319,52.9308,52.9516,88400.0
2008-02-14 15:30:00,76.35,76.7,76.3,76.41,91600.0,52.9308,53.1734,52.8961,52.9724,91600.0
2008-02-14 15:40:00,76.41,76.49,76.28,76.39,122800.0,52.9724,53.0278,52.8823,52.9585,122800.0
2008-02-14 15:50:00,76.36,76.38,76.03,76.15,257800.0,52.9377,52.9516,52.7089,52.7921,257800.0
2008-02-15 09:30:00,74.65,75.14,74.51,74.6,442100.0,51.7522,52.0919,51.6552,51.7176,442100.0
2008-02-15 09:40:00,74.61,76.82,74.55,76.66,317700.0,51.7245,53.2566,51.6829,53.1457,317700.0
2008-02-15 09:50:00,76.66,76.95,75.15,75.59,239100.0,53.1457,53.3467,52.0989,52.4039,239100.0
2008-02-15 10:00:00,75.58,75.87,75.25,75.87,195900.0,52.397,52.598,52.1682,52.598,195900.0
2008-02-15 10:10:00,75.89,76.07,75.33,75.63,120800.0,52.6119,52.7367,52.2237,52.4316,120800.0
2008-02-15 10:20:00,75.63,76.1,75.6,75.94,48500.0,52.4316,52.7575,52.4108,52.6465,48500.0
2008-02-15 10:30:00,75.94,76.38,75.55,76.04,80400.0,52.6465,52.9516,52.3762,52.7159,80400.0
2008-02-15 10:40:00,76.02,76.2,75.58,76.13,79500.0,52.702,52.8268,52.397,52.7783,79500.0
2008-02-15 10:50:00,76.13,76.69,76.05,76.48,108400.0,52.7783,53.1665,52.7228,53.0209,108400.0
2008-02-15 11:00:00,76.45,76.75,76.27,76.69,55200.0,53.0001,53.2081,52.8753,53.1665,55200.0
2008-02-15 11:10:00,76.68,76.83,76.26,76.26,56700.0,53.1596,53.2636,52.8684,52.8684,56700.0
2008-02-15 11:20:00,76.29,76.34,75.94,75.99,57200.0,52.8892,52.9239,52.6465,52.6812,57200.0
2008-02-15 11:30:00,75.98,76.05,75.55,75.61,71900.0,52.6743,52.7228,52.3762,52.4178,71900.0
2008-02-15 11:40:00,75.64,75.83,75.6,75.75,36200.0,52.4386,52.5703,52.4108,52.5148,36200.0
2008-02-15 11:50:00,75.75,75.8,75.32,75.45,82100.0,52.5148,52.5495,52.2167,52.3068,82100.0
2008-02-15 12:00:00,75.44,75.9,75.21,75.5,87500.0,52.2999,52.6188,52.1405,52.3415,87500.0
2008-02-15 12:10:00,75.5,75.52,75.15,75.27,48100.0,52.3415,52.3554,52.0989,52.1821,48100.0
2008-02-15 12:20:00,75.29,75.6,74.88,75.0,63400.0,52.1959,52.4108,51.9117,51.9949,63400.0
2008-02-15 12:30:00,74.99,75.29,74.9,75.2,41300.0,51.9879,52.1959,51.9256,52.1335,41300.0
2008-02-15 12:40:00,75.25,75.57,75.19,75.36,80100.0,52.1682,52.39,52.1266,52.2445,80100.0
2008-02-15 12:50:00,75.33,75.6,75.2,75.29,49400.0,52.2237,52.4108,52.1335,52.1959,49400.0
2008-02-15 13:00:00,75.29,75.38,75.15,75.24,66100.0,52.1959,52.2583,52.0989,52.1613,66100.0
2008-02-15 13:10:00,75.25,75.91,75.25,75.59,60300.0,52.1682,52.6258,52.1682,52.4039,60300.0
2008-02-15 13:20:00,75.57,75.63,75.25,75.43,46500.0,52.39,52.4316,52.1682,52.293,46500.0
2008-02-15 13:30:00,75.43,75.51,75.19,75.4,37800.0,52.293,52.3484,52.1266,52.2722,37800.0
2008-02-15 13:40:00,75.44,75.6,75.35,75.42,22200.0,52.2999,52.4108,52.2375,52.2861,22200.0
2008-02-15 13:50:00,75.45,75.69,75.4,75.44,29900.0,52.3068,52.4732,52.2722,52.2999,29900.0
2008-02-15 14:00:00,75.42,75.73,75.42,75.72,37100.0,52.2861,52.501,52.2861,52.494,37100.0
2008-02-15 14:10:00,75.66,75.69,75.28,75.31,62300.0,52.4524,52.4732,52.189,52.2098,62300.0
2008-02-15 14:20:00,75.31,75.51,75.14,75.27,43200.0,52.2098,52.3484,52.0919,52.1821,43200.0
2008-02-15 14:30:00,75.31,75.41,75.14,75.33,56300.0,52.2098,52.2791,52.0919,52.2237,56300.0
2008-02-15 14:40:00,75.37,75.55,75.22,75.54,35100.0,52.2514,52.3762,52.1474,52.3692,35100.0
2008-02-15 14:50:00,75.5,75.53,75.3,75.34,31600.0,52.3415,52.3623,52.2029,52.2306,31600.0
2008-02-15 15:00:00,75.32,75.46,75.1,75.4,48500.0,52.2167,52.3138,52.0642,52.2722,48500.0
2008-02-15 15:10:00,75.36,75.62,75.2,75.32,43800.0,52.2445,52.4247,52.1335,52.2167,43800.0
2008-02-15 15:20:00,75.32,75.32,75.1,75.1,52100.0,52.2167,52.2167,52.0642,52.0642,52100.0
2008-02-15 15:30:00,75.1,75.54,75.03,75.54,65000.0,52.0642,52.3692,52.0157,52.3692,65000.0
2008-02-15 15:40:00,75.6,75.64,75.09,75.2,123000.0,52.4108,52.4386,52.0573,52.1335,123000.0
2008-02-15 15:50:00,75.19,75.56,75.04,75.56,169600.0,52.1266,52.3831,52.0226,52.3831,169600.0
2008-02-19 09:30:00,76.09,76.24,75.6,75.86,142000.0,52.7505,52.8545,52.4108,52.5911,142000.0
2008-02-19 09:40:00,75.84,75.99,75.45,75.67,134100.0,52.5772,52.6812,52.3068,52.4594,134100.0
2008-02-19 09:50:00,75.67,76.05,75.39,75.91,149200.0,52.4594,52.7228,52.2653,52.6258,149200.0
2008-02-19 10:00:00,75.94,76.15,75.8,76.01,112700.0,52.6465,52.7921,52.5495,52.6951,112700.0
2008-02-19 10:10:00,76.0,76.23,75.86,76.22,74300.0,52.6881,52.8476,52.5911,52.8407,74300.0
2008-02-19 10:20:00,76.19,76.32,75.86,75.87,55700.0,52.8199,52.91,52.5911,52.598,55700.0
2008-02-19 10:30:00,75.89,76.19,75.5,76.03,114600.0,52.6119,52.8199,52.3415,52.7089,114600.0
2008-02-19 10:40:00,76.03,76.17,75.84,76.01,52700.0,52.7089,52.806,52.5772,52.6951,52700.0
2008-02-19 10:50:00,76.01,76.15,75.94,76.01,30100.0,52.6951,52.7921,52.6465,52.6951,30100.0
2008-02-19 11:00:00,76.03,76.1,75.52,75.67,92100.0,52.7089,52.7575,52.3554,52.4594,92100.0
2008-02-19 11:10:00,75.67,75.67,75.39,75.41,49600.0,52.4594,52.4594,52.2653,52.2791,49600.0
2008-02-19 11:20:00,75.41,75.69,75.25,75.47,64900.0,52.2791,52.4732,52.1682,52.3207,64900.0
2008-02-19 11:30:00,75.45,76.01,75.45,75.85,33800.0,52.3068,52.6951,52.3068,52.5842,33800.0
2008-02-19 11:40:00,75.85,76.02,75.73,75.96,37600.0,52.5842,52.702,52.501,52.6604,37600.0
2008-02-19 11:50:00,75.88,76.03,75.79,75.9,34200.0,52.605,52.7089,52.5426,52.6188,34200.0
2008-02-19 12:00:00,75.93,75.96,75.55,75.76,36300.0,52.6396,52.6604,52.3762,52.5218,36300.0
2008-02-19 12:10:00,75.8,76.05,75.69,75.88,43900.0,52.5495,52.7228,52.4732,52.605,43900.0
2008-02-19 12:20:00,75.86,76.01,75.85,75.99,31600.0,52.5911,52.6951,52.5842,52.6812,31600.0
2008-02-19 12:30:00,75.97,75.97,75.64,75.66,22600.0,52.6673,52.6673,52.4386,52.4524,22600.0
2008-02-19 12:40:00,75.66,75.72,75.52,75.69,19700.0,52.4524,52.494,52.3554,52.4732,19700.0
2008-02-19 12:50:00,75.69,75.7,75.5,75.5,27000.0,52.4732,52.4802,52.3415,52.3415,27000.0
2008-02-19 13:00:00,75.5,75.85,75.5,75.71,38100.0,52.3415,52.5842,52.3415,52.4871,38100.0
2008-02-19 13:10:00,75.73,76.04,75.71,75.92,33200.0,52.501,52.7159,52.4871,52.6327,33200.0
2008-02-19 13:20:00,75.88,76.01,75.8,75.9,26400.0,52.605,52.6951,52.5495,52.6188,26400.0
2008-02-19 13:30:00,75.86,75.87,75.64,75.81,40600.0,52.5911,52.598,52.4386,52.5564,40600.0
2008-02-19 13:40:00,75.83,75.84,75.56,75.63,23800.0,52.5703,52.5772,52.3831,52.4316,23800.0
2008-02-19 13:50:00,75.63,75.93,75.57,75.69,29300.0,52.4316,52.6396,52.39,52.4732,29300.0
2008-02-19 14:00:00,75.69,75.83,75.58,75.77,44900.0,52.4732,52.5703,52.397,52.5287,44900.0
2008-02-19 14:10:00,75.78,75.95,75.69,75.9,33200.0,52.5356,52.6535,52.4732,52.6188,33200.0
2008-02-19 14:20:00,75.9,76.02,75.6,75.6,32800.0,52.6188,52.702,52.4108,52.4108,32800.0
2008-02-19 14:30:00,75.63,75.71,75.4,75.45,52300.0,52.4316,52.4871,52.2722,52.3068,52300.0
2008-02-19 14:40:00,75.47,75.61,75.38,75.41,100100.0,52.3207,52.4178,52.2583,52.2791,100100.0
2008-02-19 14:50:00,75.42,75.44,75.27,75.36,49400.0,52.2861,52.2999,52.1821,52.2445,49400.0
2008-02-19 15:00:00,75.35,75.36,75.08,75.18,100300.0,52.2375,52.2445,52.0503,52.1197,100300.0
2008-02-19 15:10:00,75.13,75.23,74.92,74.95,51600.0,52.085,52.1543,51.9394,51.9602,51600.0
2008-02-19 15:20:00,74.93,75.07,74.75,74.96,57900.0,51.9464,52.0434,51.8216,51.9671,57900.0
2008-02-19 15:30:00,74.92,75.33,74.9,75.02,71300.0,51.9394,52.2237,51.9256,52.0087,71300.0
2008-02-19 15:40:00,75.02,75.07,74.67,74.7,67300.0,52.0087,52.0434,51.7661,51.7869,67300.0
2008-02-19 15:50:00,74.69,74.74,74.36,74.61,118300.0,51.78,51.8146,51.5512,51.7245,118300.0
2008-02-20 09:30:00,74.06,75.43,73.74,75.35,50800.0,51.3432,52.293,51.1214,52.2375,50800.0
2008-02-20 09:40:00,75.21,75.32,74.67,74.81,44800.0,52.1405,52.2167,51.7661,51.8632,44800.0
2008-02-20 09:50:00,74.85,75.72,74.8,74.88,56300.0,51.8909,52.494,51.8562,51.9117,56300.0
2008-02-20 10:00:00,74.88,74.88,74.22,74.49,42100.0,51.9117,51.9117,51.4541,51.6413,42100.0
2008-02-20 10:10:00,74.52,75.32,74.47,75.32,52000.0,51.6621,52.2167,51.6274,52.2167,52000.0
2008-02-20 10:20:00,75.35,75.43,74.85,75.12,47100.0,52.2375,52.293,51.8909,52.0781,47100.0
2008-02-20 10:30:00,75.12,75.64,75.07,75.48,53800.0,52.0781,52.4386,52.0434,52.3276,53800.0
2008-02-20 10:40:00,75.5,75.66,75.37,75.46,30500.0,52.3415,52.4524,52.2514,52.3138,30500.0
2008-02-20 10:50:00,75.4,75.91,75.34,75.55,91800.0,52.2722,52.6258,52.2306,52.3762,91800.0
2008-02-20 11:00:00,75.53,75.77,75.39,75.71,49100.0,52.3623,52.5287,52.2653,52.4871,49100.0
2008-02-20 11:10:00,75.74,75.86,75.61,75.74,28000.0,52.5079,52.5911,52.4178,52.5079,28000.0
2008-02-20 11:20:00,75.78,76.13,75.75,76.0,44400.0,52.5356,52.7783,52.5148,52.6881,44400.0
2008-02-20 11:30:00,75.96,76.11,75.6,75.77,34200.0,52.6604,52.7644,52.4108,52.5287,34200.0
2008-02-20 11:40:00,75.77,76.03,75.71,75.99,26800.0,52.5287,52.7089,52.4871,52.6812,26800.0
2008-02-20 11:50:00,75.99,76.02,75.8,75.8,49200.0,52.6812,52.702,52.5495,52.5495,49200.0
2008-02-20 12:00:00,75.75,76.29,75.6,76.23,33600.0,52.5148,52.8892,52.4108,52.8476,33600.0
2008-02-20 12:10:00,76.18,76.48,75.99,76.16,39600.0,52.8129,53.0209,52.6812,52.7991,39600.0
2008-02-20 12:20:00,76.23,76.66,76.17,76.36,83900.0,52.8476,53.1457,52.806,52.9377,83900.0
2008-02-20 12:30:00,76.35,76.98,76.25,76.92,105800.0,52.9308,53.3675,52.8615,53.3259,105800.0
2008-02-20 12:40:00,76.9,76.9,76.51,76.54,32500.0,53.3121,53.3121,53.0417,53.0625,32500.0
2008-02-20 12:50:00,76.55,76.88,76.34,76.51,57500.0,53.0694,53.2982,52.9239,53.0417,57500.0
2008-02-20 13:00:00,76.49,77.01,76.48,76.88,47600.0,53.0278,53.3883,53.0209,53.2982,47600.0
2008-02-20 13:10:00,76.86,76.95,76.41,76.46,32400.0,53.2844,53.3467,52.9724,53.007,32400.0
2008-02-20 13:20:00,76.43,76.57,76.09,76.26,33500.0,52.9862,53.0833,52.7505,52.8684,33500.0
2008-02-20 13:30:00,76.28,76.59,76.11,76.59,23100.0,52.8823,53.0972,52.7644,53.0972,23100.0
2008-02-20 13:40:00,76.59,76.86,76.57,76.6,43900.0,53.0972,53.2844,53.0833,53.1041,43900.0
2008-02-20 13:50:00,76.59,76.8,76.44,76.54,25600.0,53.0972,53.2428,52.9932,53.0625,25600.0
2008-02-20 14:00:00,76.54,76.84,76.29,76.6,59700.0,53.0625,53.2705,52.8892,53.1041,59700.0
2008-02-20 14:10:00,76.66,76.73,76.2,76.2,44500.0,53.1457,53.1942,52.8268,52.8268,44500.0
2008-02-20 14:20:00,76.26,76.63,76.15,76.53,42200.0,52.8684,53.1249,52.7921,53.0556,42200.0
2008-02-20 14:30:00,76.55,76.72,76.44,76.54,37700.0,53.0694,53.1873,52.9932,53.0625,37700.0
2008-02-20 14:40:00,76.53,77.09,76.4,77.06,35700.0,53.0556,53.4438,52.9655,53.423,35700.0
2008-02-20 14:50:00,77.08,77.44,77.02,77.11,124500.0,53.4369,53.6864,53.3953,53.4577,124500.0
2008-02-20 15:00:00,77.14,77.26,76.89,77.0,49200.0,53.4785,53.5617,53.3052,53.3814,49200.0
2008-02-20 15:10:00,76.99,77.1,76.71,76.86,53800.0,53.3745,53.4507,53.1804,53.2844,53800.0
2008-02-20 15:20:00,76.86,77.03,76.69,76.79,82600.0,53.2844,53.4022,53.1665,53.2358,82600.0
2008-02-20 15:30:00,76.81,76.98,76.59,76.93,135100.0,53.2497,53.3675,53.0972,53.3329,135100.0
2008-02-20 15:40:00,76.94,77.1,76.29,77.0,148900.0,53.3398,53.4507,52.8892,53.3814,148900.0
2008-02-20 15:50:00,77.0,77.03,76.83,76.98,171800.0,53.3814,53.4022,53.2636,53.3675,171800.0
2008-02-21 09:30:00,77.53,77.89,77.08,77.86,47100.0,53.7488,53.9984,53.4369,53.9776,47100.0
2008-02-21 09:40:00,77.82,78.7,77.75,78.17,68000.0,53.9499,54.56,53.9014,54.1925,68000.0
2008-02-21 09:50:00,78.21,78.41,77.79,78.24,97800.0,54.2203,54.3589,53.9291,54.2411,97800.0
2008-02-21 10:00:00,78.35,78.35,77.86,78.02,104800.0,54.3173,54.3173,53.9776,54.0885,104800.0
2008-02-21 10:10:00,78.06,78.23,77.73,78.23,62000.0,54.1163,54.2341,53.8875,54.2341,62000.0
2008-02-21 10:20:00,78.15,78.21,77.65,77.81,100700.0,54.1787,54.2203,53.832,53.943,100700.0
2008-02-21 10:30:00,77.8,77.91,77.33,77.33,50400.0,53.936,54.0123,53.6102,53.6102,50400.0
2008-02-21 10:40:00,77.35,77.42,77.05,77.34,41200.0,53.6241,53.6726,53.4161,53.6171,41200.0
2008-02-21 10:50:00,77.35,77.39,76.91,77.01,30000.0,53.6241,53.6518,53.319,53.3883,30000.0
2008-02-21 11:00:00,77.0,77.18,76.92,77.13,18800.0,53.3814,53.5062,53.3259,53.4715,18800.0
2008-02-21 11:10:00,77.16,77.4,77.07,77.4,24700.0,53.4923,53.6587,53.4299,53.6587,24700.0
2008-02-21 11:20:00,77.4,77.62,77.07,77.49,28600.0,53.6587,53.8112,53.4299,53.7211,28600.0
2008-02-21 11:30:00,77.49,78.03,77.47,77.71,54400.0,53.7211,54.0955,53.7072,53.8736,54400.0
2008-02-21 11:40:00,77.7,78.03,77.67,77.86,39400.0,53.8667,54.0955,53.8459,53.9776,39400.0
2008-02-21 11:50:00,77.85,77.87,77.63,77.81,15800.0,53.9707,53.9846,53.8182,53.943,15800.0
2008-02-21 12:00:00,77.78,77.78,77.4,77.4,30300.0,53.9222,53.9222,53.6587,53.6587,30300.0
2008-02-21 12:10:00,77.37,77.52,77.26,77.5,26500.0,53.6379,53.7419,53.5617,53.728,26500.0
2008-02-21 12:20:00,77.44,77.5,77.23,77.5,12400.0,53.6864,53.728,53.5409,53.728,12400.0
2008-02-21 12:30:00,77.44,77.49,77.33,77.42,7900.0,53.6864,53.7211,53.6102,53.6726,7900.0
2008-02-21 12:40:00,77.41,77.59,77.22,77.35,25500.0,53.6656,53.7904,53.5339,53.6241,25500.0
2008-02-21 12:50:00,77.37,77.58,77.37,77.43,8200.0,53.6379,53.7835,53.6379,53.6795,8200.0
2008-02-21 13:00:00,77.47,77.48,77.16,77.43,18400.0,53.7072,53.7142,53.4923,53.6795,18400.0
2008-02-21 13:10:00,77.38,77.38,77.03,77.16,40600.0,53.6449,53.6449,53.4022,53.4923,40600.0
2008-02-21 13:20:00,77.22,77.27,77.08,77.27,36000.0,53.5339,53.5686,53.4369,53.5686,36000.0
2008-02-21 13:30:00,77.3,77.39,76.99,77.07,33100.0,53.5894,53.6518,53.3745,53.4299,33100.0
2008-02-21 13:40:00,77.05,77.07,76.86,76.99,25900.0,53.4161,53.4299,53.2844,53.3745,25900.0
2008-02-21 13:50:00,76.96,77.4,76.9,77.3,18400.0,53.3537,53.6587,53.3121,53.5894,18400.0
2008-02-21 14:00:00,77.29,77.44,77.15,77.3,29100.0,53.5825,53.6864,53.4854,53.5894,29100.0
2008-02-21 14:10:00,77.3,77.32,77.0,77.16,56500.0,53.5894,53.6033,53.3814,53.4923,56500.0
2008-02-21 14:20:00,77.2,77.37,77.07,77.35,53800.0,53.5201,53.6379,53.4299,53.6241,53800.0
2008-02-21 14:30:00,77.35,77.57,77.27,77.31,38500.0,53.6241,53.7766,53.5686,53.5963,38500.0
2008-02-21 14:40:00,77.4,77.45,77.04,77.17,47100.0,53.6587,53.6934,53.4091,53.4993,47100.0
2008-02-21 14:50:00,77.16,77.22,76.91,77.17,20600.0,53.4923,53.5339,53.319,53.4993,20600.0
2008-02-21 15:00:00,77.14,77.14,76.63,76.82,30200.0,53.4785,53.4785,53.1249,53.2566,30200.0
2008-02-21 15:10:00,76.78,76.97,76.62,76.85,44700.0,53.2289,53.3606,53.118,53.2774,44700.0
2008-02-21 15:20:00,76.83,77.03,76.71,76.76,51800.0,53.2636,53.4022,53.1804,53.215,51800.0
2008-02-21 15:30:00,76.78,76.94,76.45,76.45,54400.0,53.2289,53.3398,53.0001,53.0001,54400.0
2008-02-21 15:40:00,76.45,76.67,76.26,76.61,77000.0,53.0001,53.1526,52.8684,53.111,77000.0
2008-02-21 15:50:00,76.55,76.69,76.35,76.56,212000.0,53.0694,53.1665,52.9308,53.0764,212000.0
2008-02-22 09:30:00,76.67,77.05,75.75,76.15,36000.0,53.1526,53.4161,52.5148,52.7921,36000.0
2008-02-22 09:40:00,76.1,76.11,75.72,75.97,41400.0,52.7575,52.7644,52.494,52.6673,41400.0
2008-02-22 09:50:00,75.97,76.28,75.73,76.28,37000.0,52.6673,52.8823,52.501,52.8823,37000.0
2008-02-22 10:00:00,76.35,76.7,75.97,76.7,59300.0,52.9308,53.1734,52.6673,53.1734,59300.0
2008-02-22 10:10:00,76.7,76.78,76.45,76.57,60300.0,53.1734,53.2289,53.0001,53.0833,60300.0
2008-02-22 10:20:00,76.56,76.88,76.28,76.79,47300.0,53.0764,53.2982,52.8823,53.2358,47300.0
2008-02-22 10:30:00,76.81,76.85,75.9,75.9,44600.0,53.2497,53.2774,52.6188,52.6188,44600.0
2008-02-22 10:40:00,75.89,76.59,75.85,76.3,33700.0,52.6119,53.0972,52.5842,52.8961,33700.0
2008-02-22 10:50:00,76.3,76.48,76.07,76.19,24200.0,52.8961,53.0209,52.7367,52.8199,24200.0
2008-02-22 11:00:00,76.17,76.43,76.0,76.02,16100.0,52.806,52.9862,52.6881,52.702,16100.0
2008-02-22 11:10:00,76.03,76.3,76.0,76.19,23600.0,52.7089,52.8961,52.6881,52.8199,23600.0
2008-02-22 11:20:00,76.19,76.47,76.06,76.39,35800.0,52.8199,53.014,52.7297,52.9585,35800.0
2008-02-22 11:30:00,76.34,76.98,76.25,76.95,18900.0,52.9239,53.3675,52.8615,53.3467,18900.0
2008-02-22 11:40:00,76.95,76.95,76.27,76.37,22100.0,53.3467,53.3467,52.8753,52.9447,22100.0
2008-02-22 11:50:00,76.37,76.68,76.37,76.41,16700.0,52.9447,53.1596,52.9447,52.9724,16700.0
2008-02-22 12:00:00,76.42,76.46,76.32,76.4,13300.0,52.9793,53.007,52.91,52.9655,13300.0
2008-02-22 12:10:00,76.36,76.37,75.85,75.9,19000.0,52.9377,52.9447,52.5842,52.6188,19000.0
2008-02-22 12:20:00,75.94,75.94,75.72,75.79,12700.0,52.6465,52.6465,52.494,52.5426,12700.0
2008-02-22 12:30:00,75.8,75.93,75.6,75.84,24900.0,52.5495,52.6396,52.4108,52.5772,24900.0
2008-02-22 12:40:00,75.78,76.08,75.75,75.87,19900.0,52.5356,52.7436,52.5148,52.598,19900.0
2008-02-22 12:50:00,75.8,75.95,75.7,75.8,12000.0,52.5495,52.6535,52.4802,52.5495,12000.0
2008-02-22 13:00:00,75.84,75.84,75.58,75.69,21200.0,52.5772,52.5772,52.397,52.4732,21200.0
2008-02-22 13:10:00,75.7,76.02,75.69,75.83,13800.0,52.4802,52.702,52.4732,52.5703,13800.0
2008-02-22 13:20:00,75.84,76.04,75.79,75.8,13700.0,52.5772,52.7159,52.5426,52.5495,13700.0
2008-02-22 13:30:00,75.78,75.82,75.57,75.82,15200.0,52.5356,52.5634,52.39,52.5634,15200.0
2008-02-22 13:40:00,75.81,76.05,75.58,76.04,56000.0,52.5564,52.7228,52.397,52.7159,56000.0
2008-02-22 13:50:00,76.03,76.17,75.77,75.93,21600.0,52.7089,52.806,52.5287,52.6396,21600.0
2008-02-22 14:00:00,75.93,76.06,75.6,75.71,67800.0,52.6396,52.7297,52.4108,52.4871,67800.0
2008-02-22 14:10:00,75.71,75.94,75.56,75.94,21800.0,52.4871,52.6465,52.3831,52.6465,21800.0
2008-02-22 14:20:00,75.93,76.06,75.73,75.75,18900.0,52.6396,52.7297,52.501,52.5148,18900.0
2008-02-22 14:30:00,75.75,76.02,75.67,75.96,21200.0,52.5148,52.702,52.4594,52.6604,21200.0
2008-02-22 14:40:00,75.93,76.2,75.93,76.05,21100.0,52.6396,52.8268,52.6396,52.7228,21100.0
2008-02-22 14:50:00,76.01,76.4,75.93,76.25,30800.0,52.6951,52.9655,52.6396,52.8615,30800.0
2008-02-22 15:00:00,76.23,76.28,76.1,76.1,28700.0,52.8476,52.8823,52.7575,52.7575,28700.0
2008-02-22 15:10:00,76.08,76.08,75.62,75.68,32100.0,52.7436,52.7436,52.4247,52.4663,32100.0
2008-02-22 15:20:00,75.7,76.22,75.65,76.22,32300.0,52.4802,52.8407,52.4455,52.8407,32300.0
2008-02-22 15:30:00,76.25,77.06,76.2,76.9,150200.0,52.8615,53.423,52.8268,53.3121,150200.0
2008-02-22 15:40:00,76.9,77.22,76.63,77.19,99200.0,53.3121,53.5339,53.1249,53.5131,99200.0
2008-02-22 15:50:00,77.19,77.62,76.9,77.62,82500.0,53.5131,53.8112,53.3121,53.8112,82500.0
2008-02-25 09:30:00,78.25,78.44,77.78,78.03,83000.0,54.248,54.3797,53.9222,54.0955,83000.0
2008-02-25 09:40:00,78.05,78.08,77.75,78.02,81300.0,54.1093,54.1301,53.9014,54.0885,81300.0
2008-02-25 09:50:00,78.03,78.06,77.55,77.86,91600.0,54.0955,54.1163,53.7627,53.9776,91600.0
2008-02-25 10:00:00,77.88,78.7,77.79,78.69,132400.0,53.9915,54.56,53.9291,54.553,132400.0
2008-02-25 10:10:00,78.7,78.91,78.35,78.46,87500.0,54.56,54.7055,54.3173,54.3936,87500.0
2008-02-25 10:20:00,78.46,78.88,78.25,78.88,64700.0,54.3936,54.6847,54.248,54.6847,64700.0
2008-02-25 10:30:00,78.89,79.21,78.81,78.9,234000.0,54.6917,54.9135,54.6362,54.6986,234000.0
2008-02-25 10:40:00,78.89,79.15,78.76,79.03,69600.0,54.6917,54.8719,54.6016,54.7887,69600.0
2008-02-25 10:50:00,79.0,79.25,79.0,79.0,64600.0,54.7679,54.9413,54.7679,54.7679,64600.0
2008-02-25 11:00:00,79.0,79.1,78.86,78.86,28700.0,54.7679,54.8373,54.6709,54.6709,28700.0
2008-02-25 11:10:00,78.85,78.94,78.74,78.85,38500.0,54.6639,54.7263,54.5877,54.6639,38500.0
2008-02-25 11:20:00,78.83,79.02,78.76,78.9,43100.0,54.6501,54.7818,54.6016,54.6986,43100.0
2008-02-25 11:30:00,78.91,78.93,78.63,78.75,61300.0,54.7055,54.7194,54.5114,54.5946,61300.0
2008-02-25 11:40:00,78.75,78.91,78.73,78.76,22400.0,54.5946,54.7055,54.5808,54.6016,22400.0
2008-02-25 11:50:00,78.74,78.84,78.55,78.57,23700.0,54.5877,54.657,54.456,54.4698,23700.0
2008-02-25 12:00:00,78.56,78.8,78.5,78.65,27000.0,54.4629,54.6293,54.4213,54.5253,27000.0
2008-02-25 12:10:00,78.68,78.83,78.3,78.32,32300.0,54.5461,54.6501,54.2827,54.2965,32300.0
2008-02-25 12:20:00,78.36,78.49,78.18,78.38,31800.0,54.3242,54.4144,54.1995,54.3381,31800.0
2008-02-25 12:30:00,78.47,78.59,78.28,78.53,28200.0,54.4005,54.4837,54.2688,54.4421,28200.0
2008-02-25 12:40:00,78.54,78.75,78.47,78.62,19400.0,54.449,54.5946,54.4005,54.5045,19400.0
2008-02-25 12:50:00,78.65,78.72,78.47,78.59,14100.0,54.5253,54.5738,54.4005,54.4837,14100.0
2008-02-25 13:00:00,78.53,78.75,78.42,78.64,14300.0,54.4421,54.5946,54.3658,54.5184,14300.0
2008-02-25 13:10:00,78.71,78.74,78.44,78.44,15200.0,54.5669,54.5877,54.3797,54.3797,15200.0
2008-02-25 13:20:00,78.48,78.57,78.1,78.1,23400.0,54.4074,54.4698,54.144,54.144,23400.0
2008-02-25 13:30:00,78.11,78.36,77.98,78.08,26500.0,54.1509,54.3242,54.0608,54.1301,26500.0
2008-02-25 13:40:00,78.02,78.44,78.0,78.25,16400.0,54.0885,54.3797,54.0747,54.248,16400.0
2008-02-25 13:50:00,78.25,78.57,78.21,78.41,20900.0,54.248,54.4698,54.2203,54.3589,20900.0
2008-02-25 14:00:00,78.41,78.55,78.23,78.35,24100.0,54.3589,54.456,54.2341,54.3173,24100.0
2008-02-25 14:10:00,78.33,78.71,78.33,78.65,21300.0,54.3035,54.5669,54.3035,54.5253,21300.0
2008-02-25 14:20:00,78.62,79.32,78.44,79.26,77100.0,54.5045,54.9898,54.3797,54.9482,77100.0
2008-02-25 14:30:00,79.26,79.35,78.82,79.12,72300.0,54.9482,55.0106,54.6432,54.8511,72300.0
2008-02-25 14:40:00,79.09,79.21,78.68,78.99,49100.0,54.8303,54.9135,54.5461,54.761,49100.0
2008-02-25 14:50:00,79.02,79.24,78.83,79.19,56000.0,54.7818,54.9343,54.6501,54.8997,56000.0
2008-02-25 15:00:00,79.19,79.39,78.92,78.92,41300.0,54.8997,55.0383,54.7125,54.7125,41300.0
2008-02-25 15:10:00,78.92,79.33,78.76,79.18,53900.0,54.7125,54.9967,54.6016,54.8927,53900.0
2008-02-25 15:20:00,79.18,79.48,79.09,79.43,44900.0,54.8927,55.1007,54.8303,55.066,44900.0
2008-02-25 15:30:00,79.43,79.96,79.19,79.81,99900.0,55.066,55.4335,54.8997,55.3295,99900.0
2008-02-25 15:40:00,79.86,80.0,79.6,79.65,97300.0,55.3641,55.4612,55.1839,55.2186,97300.0
2008-02-25 15:50:00,79.7,79.84,79.65,79.81,78200.0,55.2532,55.3503,55.2186,55.3295,78200.0
2008-02-26 09:30:00,79.52,80.6,79.25,80.51,66600.0,55.1284,55.8772,54.9413,55.8148,66600.0
2008-02-26 09:40:00,80.57,80.73,80.4,80.42,53700.0,55.8564,55.9673,55.7385,55.7524,53700.0
2008-02-26 09:50:00,80.44,80.44,79.83,80.11,66800.0,55.7662,55.7662,55.3433,55.5375,66800.0
2008-02-26 10:00:00,80.11,80.15,79.62,80.1,40800.0,55.5375,55.5652,55.1978,55.5305,40800.0
2008-02-26 10:10:00,80.15,80.4,80.13,80.29,31300.0,55.5652,55.7385,55.5513,55.6623,31300.0
2008-02-26 10:20:00,80.25,80.27,79.75,79.86,37900.0,55.6345,55.6484,55.2879,55.3641,37900.0
2008-02-26 10:30:00,79.78,80.03,79.78,79.84,22000.0,55.3087,55.482,55.3087,55.3503,22000.0
2008-02-26 10:40:00,79.86,80.09,79.79,80.03,17400.0,55.3641,55.5236,55.3156,55.482,17400.0
2008-02-26 10:50:00,80.04,80.25,79.85,79.85,24300.0,55.4889,55.6345,55.3572,55.3572,24300.0
2008-02-26 11:00:00,79.87,80.11,79.81,79.94,20200.0,55.3711,55.5375,55.3295,55.4196,20200.0
2008-02-26 11:10:00,79.93,80.16,79.92,80.07,15200.0,55.4127,55.5721,55.4057,55.5097,15200.0
2008-02-26 11:20:00,80.05,80.39,80.04,80.3,21100.0,55.4959,55.7316,55.4889,55.6692,21100.0
2008-02-26 11:30:00,80.3,80.51,80.26,80.48,38000.0,55.6692,55.8148,55.6415,55.794,38000.0
2008-02-26 11:40:00,80.4,80.44,80.26,80.42,9800.0,55.7385,55.7662,55.6415,55.7524,9800.0
2008-02-26 11:50:00,80.4,80.72,80.37,80.71,18700.0,55.7385,55.9604,55.7177,55.9534,18700.0
2008-02-26 12:00:00,80.69,80.9,80.65,80.88,18300.0,55.9396,56.0851,55.9118,56.0713,18300.0
2008-02-26 12:10:00,80.84,80.97,80.7,80.96,19800.0,56.0435,56.1337,55.9465,56.1267,19800.0
2008-02-26 12:20:00,80.92,81.11,80.92,81.1,28000.0,56.099,56.2307,56.099,56.2238,28000.0
2008-02-26 12:30:00,81.07,81.11,80.75,80.96,21400.0,56.203,56.2307,55.9812,56.1267,21400.0
2008-02-26 12:40:00,80.94,81.09,80.89,80.92,17100.0,56.1129,56.2169,56.0782,56.099,17100.0
2008-02-26 12:50:00,80.88,81.02,80.68,80.9,43300.0,56.0713,56.1683,55.9326,56.0851,43300.0
2008-02-26 13:00:00,80.95,81.1,80.88,81.05,30300.0,56.1198,56.2238,56.0713,56.1891,30300.0
2008-02-26 13:10:00,81.04,81.23,80.95,81.12,40300.0,56.1822,56.3139,56.1198,56.2377,40300.0
2008-02-26 13:20:00,81.12,81.23,81.04,81.23,27600.0,56.2377,56.3139,56.1822,56.3139,27600.0
2008-02-26 13:30:00,81.17,81.35,80.97,81.19,25700.0,56.2723,56.3971,56.1337,56.2862,25700.0
2008-02-26 13:40:00,81.22,81.22,81.06,81.13,14500.0,56.307,56.307,56.1961,56.2446,14500.0
2008-02-26 13:50:00,81.09,81.24,80.86,80.93,17800.0,56.2169,56.3209,56.0574,56.1059,17800.0
2008-02-26 14:00:00,81.02,81.04,80.85,80.87,75000.0,56.1683,56.1822,56.0505,56.0643,75000.0
2008-02-26 14:10:00,80.93,81.11,80.8,81.08,70100.0,56.1059,56.2307,56.0158,56.2099,70100.0
2008-02-26 14:20:00,81.11,81.17,81.0,81.11,21700.0,56.2307,56.2723,56.1545,56.2307,21700.0
2008-02-26 14:30:00,81.11,81.34,81.11,81.22,27600.0,56.2307,56.3902,56.2307,56.307,27600.0
2008-02-26 14:40:00,81.28,81.37,81.11,81.33,25100.0,56.3486,56.411,56.2307,56.3832,25100.0
2008-02-26 14:50:00,81.3,81.46,81.18,81.35,28100.0,56.3624,56.4734,56.2793,56.3971,28100.0
2008-02-26 15:00:00,81.31,81.43,81.16,81.26,27100.0,56.3694,56.4526,56.2654,56.3347,27100.0
2008-02-26 15:10:00,81.27,81.33,80.9,81.1,45800.0,56.3417,56.3832,56.0851,56.2238,45800.0
2008-02-26 15:20:00,81.1,81.12,80.66,81.08,78200.0,56.2238,56.2377,55.9188,56.2099,78200.0
2008-02-26 15:30:00,81.09,81.17,80.65,80.91,71500.0,56.2169,56.2723,55.9118,56.0921,71500.0
2008-02-26 15:40:00,80.87,81.09,80.79,80.98,53500.0,56.0643,56.2169,56.0089,56.1406,53500.0
2008-02-26 15:50:00,81.0,81.26,80.97,81.09,83200.0,56.1545,56.3347,56.1337,56.2169,83200.0
2008-02-27 09:30:00,81.09,81.14,80.41,80.74,76800.0,56.3369,56.3716,55.8645,56.0937,76800.0
2008-02-27 09:40:00,80.75,81.02,80.55,80.71,76600.0,56.1007,56.2883,55.9617,56.0729,76600.0
2008-02-27 09:50:00,80.7,80.79,80.35,80.39,44500.0,56.0659,56.1285,55.8228,55.8506,44500.0
2008-02-27 10:00:00,80.34,80.83,80.15,80.76,56100.0,55.8158,56.1563,55.6838,56.1076,56100.0
2008-02-27 10:10:00,80.8,80.96,80.47,80.93,28900.0,56.1354,56.2466,55.9062,56.2257,28900.0
2008-02-27 10:20:00,80.86,80.93,80.59,80.59,27800.0,56.1771,56.2257,55.9895,55.9895,27800.0
2008-02-27 10:30:00,80.58,80.99,80.36,80.9,36600.0,55.9826,56.2674,55.8297,56.2049,36600.0
2008-02-27 10:40:00,80.96,81.66,80.95,81.46,57700.0,56.2466,56.7329,56.2396,56.594,57700.0
2008-02-27 10:50:00,81.47,81.6,81.29,81.29,51300.0,56.6009,56.6912,56.4758,56.4758,51300.0
2008-02-27 11:00:00,81.36,81.6,81.34,81.56,24100.0,56.5245,56.6912,56.5106,56.6634,24100.0
2008-02-27 11:10:00,81.49,81.72,81.29,81.72,27700.0,56.6148,56.7746,56.4758,56.7746,27700.0
2008-02-27 11:20:00,81.71,81.81,81.59,81.59,30300.0,56.7676,56.8371,56.6843,56.6843,30300.0
2008-02-27 11:30:00,81.61,81.75,81.44,81.7,33300.0,56.6982,56.7954,56.5801,56.7607,33300.0
2008-02-27 11:40:00,81.7,81.84,81.63,81.82,22000.0,56.7607,56.858,56.7121,56.8441,22000.0
2008-02-27 11:50:00,81.83,81.88,81.73,81.88,27200.0,56.851,56.8857,56.7815,56.8857,27200.0
2008-02-27 12:00:00,81.83,81.89,81.62,81.79,30000.0,56.851,56.8927,56.7051,56.8232,30000.0
2008-02-27 12:10:00,81.79,81.83,81.47,81.52,39200.0,56.8232,56.851,56.6009,56.6356,39200.0
2008-02-27 12:20:00,81.55,81.6,81.4,81.46,24100.0,56.6565,56.6912,56.5523,56.594,24100.0
2008-02-27 12:30:00,81.54,81.72,81.48,81.69,23700.0,56.6495,56.7746,56.6078,56.7537,23700.0
2008-02-27 12:40:00,81.65,81.81,81.58,81.68,19500.0,56.726,56.8371,56.6773,56.7468,19500.0
2008-02-27 12:50:00,81.64,81.81,81.55,81.69,24600.0,56.719,56.8371,56.6565,56.7537,24600.0
2008-02-27 13:00:00,81.72,81.93,81.52,81.52,35900.0,56.7746,56.9205,56.6356,56.6356,35900.0
2008-02-27 13:10:00,81.53,81.55,81.3,81.37,19200.0,56.6426,56.6565,56.4828,56.5314,19200.0
2008-02-27 13:20:00,81.37,81.51,81.12,81.5,25300.0,56.5314,56.6287,56.3577,56.6217,25300.0
2008-02-27 13:30:00,81.47,81.52,80.95,81.1,28600.0,56.6009,56.6356,56.2396,56.3438,28600.0
2008-02-27 13:40:00,81.07,81.15,80.9,81.09,31100.0,56.323,56.3786,56.2049,56.3369,31100.0
2008-02-27 13:50:00,81.13,81.34,81.13,81.28,34200.0,56.3647,56.5106,56.3647,56.4689,34200.0
2008-02-27 14:00:00,81.25,81.27,80.55,80.85,51100.0,56.4481,56.462,55.9617,56.1702,51100.0
2008-02-27 14:10:00,80.89,81.19,80.87,81.19,43000.0,56.1979,56.4064,56.1841,56.4064,43000.0
2008-02-27 14:20:00,81.19,81.19,80.75,80.96,28900.0,56.4064,56.4064,56.1007,56.2466,28900.0
2008-02-27 14:30:00,80.98,81.29,80.96,81.25,33600.0,56.2605,56.4758,56.2466,56.4481,33600.0
2008-02-27 14:40:00,81.26,81.65,81.23,81.62,60900.0,56.455,56.726,56.4342,56.7051,60900.0
2008-02-27 14:50:00,81.59,81.73,81.4,81.69,67600.0,56.6843,56.7815,56.5523,56.7537,67600.0
2008-02-27 15:00:00,81.7,82.0,81.61,81.68,83000.0,56.7607,56.9691,56.6982,56.7468,83000.0
2008-02-27 15:10:00,81.68,81.89,81.51,81.75,43100.0,56.7468,56.8927,56.6287,56.7954,43100.0
2008-02-27 15:20:00,81.78,82.02,81.51,81.94,123000.0,56.8163,56.983,56.6287,56.9274,123000.0
2008-02-27 15:30:00,81.95,82.05,81.74,81.95,75100.0,56.9344,57.0039,56.7885,56.9344,75100.0
2008-02-27 15:40:00,81.95,82.06,81.56,81.72,96700.0,56.9344,57.0108,56.6634,56.7746,96700.0
2008-02-27 15:50:00,81.76,81.99,81.57,81.85,150300.0,56.8024,56.9622,56.6704,56.8649,150300.0
2008-02-28 09:30:00,81.21,81.21,80.23,80.56,111500.0,56.4203,56.4203,55.7394,55.9687,111500.0
2008-02-28 09:40:00,80.54,80.57,79.75,80.03,103400.0,55.9548,55.9756,55.4059,55.6005,103400.0
2008-02-28 09:50:00,80.0,80.33,79.83,80.03,100400.0,55.5796,55.8089,55.4615,55.6005,100400.0
2008-02-28 10:00:00,80.04,80.36,79.96,80.12,128300.0,55.6074,55.8297,55.5518,55.663,128300.0
2008-02-28 10:10:00,80.15,80.32,80.08,80.17,36500.0,55.6838,55.8019,55.6352,55.6977,36500.0
2008-02-28 10:20:00,80.16,80.29,80.02,80.22,22800.0,55.6908,55.7811,55.5935,55.7325,22800.0
2008-02-28 10:30:00,80.27,80.3,80.11,80.27,32300.0,55.7672,55.788,55.656,55.7672,32300.0
2008-02-28 10:40:00,80.29,80.39,80.03,80.06,113600.0,55.7811,55.8506,55.6005,55.6213,113600.0
2008-02-28 10:50:00,80.05,80.3,79.97,80.07,51100.0,55.6144,55.788,55.5588,55.6283,51100.0
2008-02-28 11:00:00,80.07,80.07,79.36,79.71,57800.0,55.6283,55.6283,55.135,55.3781,57800.0
2008-02-28 11:10:00,79.72,79.86,79.5,79.86,43300.0,55.3851,55.4824,55.2323,55.4824,43300.0
2008-02-28 11:20:00,79.83,79.85,79.29,79.42,92900.0,55.4615,55.4754,55.0864,55.1767,92900.0
2008-02-28 11:30:00,79.42,79.43,79.17,79.25,45000.0,55.1767,55.1836,55.003,55.0586,45000.0
2008-02-28 11:40:00,79.27,79.54,79.02,79.04,44100.0,55.0725,55.26,54.8988,54.9127,44100.0
2008-02-28 11:50:00,79.07,79.96,79.07,79.81,73900.0,54.9335,55.5518,54.9335,55.4476,73900.0
2008-02-28 12:00:00,79.84,79.9,79.5,79.5,27200.0,55.4685,55.5102,55.2323,55.2323,27200.0
2008-02-28 12:10:00,79.52,79.77,79.33,79.39,21000.0,55.2461,55.4198,55.1141,55.1558,21000.0
2008-02-28 12:20:00,79.44,79.66,79.29,79.63,22400.0,55.1906,55.3434,55.0864,55.3226,22400.0
2008-02-28 12:30:00,79.61,79.71,79.5,79.6,14300.0,55.3087,55.3781,55.2323,55.3017,14300.0
2008-02-28 12:40:00,79.63,79.72,79.56,79.63,20400.0,55.3226,55.3851,55.2739,55.3226,20400.0
2008-02-28 12:50:00,79.59,79.61,79.38,79.46,19600.0,55.2948,55.3087,55.1489,55.2045,19600.0
2008-02-28 13:00:00,79.4,79.78,79.3,79.78,33500.0,55.1628,55.4268,55.0933,55.4268,33500.0
2008-02-28 13:10:00,79.8,79.92,79.34,79.34,38100.0,55.4407,55.524,55.1211,55.1211,38100.0
2008-02-28 13:20:00,79.32,79.63,79.27,79.4,37100.0,55.1072,55.3226,55.0725,55.1628,37100.0
2008-02-28 13:30:00,79.39,79.68,79.39,79.56,11300.0,55.1558,55.3573,55.1558,55.2739,11300.0
2008-02-28 13:40:00,79.61,79.61,79.4,79.47,12800.0,55.3087,55.3087,55.1628,55.2114,12800.0
2008-02-28 13:50:00,79.52,79.83,79.41,79.78,16500.0,55.2461,55.4615,55.1697,55.4268,16500.0
2008-02-28 14:00:00,79.76,79.82,79.56,79.72,22400.0,55.4129,55.4546,55.2739,55.3851,22400.0
2008-02-28 14:10:00,79.67,79.87,79.55,79.85,17800.0,55.3504,55.4893,55.267,55.4754,17800.0
2008-02-28 14:20:00,79.83,80.03,79.82,79.86,22100.0,55.4615,55.6005,55.4546,55.4824,22100.0
2008-02-28 14:30:00,79.86,79.92,79.8,79.81,14700.0,55.4824,55.524,55.4407,55.4476,14700.0
2008-02-28 14:40:00,79.81,80.19,79.8,79.99,20300.0,55.4476,55.7116,55.4407,55.5727,20300.0
2008-02-28 14:50:00,80.05,80.19,79.9,80.12,37000.0,55.6144,55.7116,55.5102,55.663,37000.0
2008-02-28 15:00:00,80.14,80.16,79.64,79.75,53200.0,55.6769,55.6908,55.3295,55.4059,53200.0
2008-02-28 15:10:00,79.78,80.04,79.71,79.95,59800.0,55.4268,55.6074,55.3781,55.5449,59800.0
2008-02-28 15:20:00,79.96,79.98,79.48,79.48,76200.0,55.5518,55.5657,55.2184,55.2184,76200.0
2008-02-28 15:30:00,79.5,79.59,79.33,79.38,73100.0,55.2323,55.2948,55.1141,55.1489,73100.0
2008-02-28 15:40:00,79.39,79.7,79.31,79.42,85600.0,55.1558,55.3712,55.1003,55.1767,85600.0
2008-02-28 15:50:00,79.38,79.56,79.23,79.25,101900.0,55.1489,55.2739,55.0447,55.0586,101900.0
2008-02-29 09:30:00,78.57,78.96,78.35,78.95,28500.0,54.5861,54.8571,54.4333,54.8501,28500.0
2008-02-29 09:40:00,78.93,79.22,78.45,78.68,53700.0,54.8362,55.0377,54.5028,54.6626,53700.0
2008-02-29 09:50:00,78.66,79.43,78.55,79.18,45300.0,54.6487,55.1836,54.5722,55.0099,45300.0
2008-02-29 10:00:00,79.28,80.03,79.15,79.98,62600.0,55.0794,55.6005,54.9891,55.5657,62600.0
2008-02-29 10:10:00,79.97,79.97,78.89,79.48,62400.0,55.5588,55.5588,54.8085,55.2184,62400.0
2008-02-29 10:20:00,79.46,79.61,79.09,79.3,31100.0,55.2045,55.3087,54.9474,55.0933,31100.0
2008-02-29 10:30:00,79.26,79.26,79.03,79.1,23000.0,55.0655,55.0655,54.9057,54.9544,23000.0
2008-02-29 10:40:00,79.11,79.11,78.81,78.9,35300.0,54.9613,54.9613,54.7529,54.8154,35300.0
2008-02-29 10:50:00,78.88,79.22,78.85,78.91,40100.0,54.8015,55.0377,54.7807,54.8224,40100.0
2008-02-29 11:00:00,78.94,79.14,78.84,79.14,30000.0,54.8432,54.9821,54.7737,54.9821,30000.0
2008-02-29 11:10:00,79.12,79.4,79.04,79.16,20900.0,54.9682,55.1628,54.9127,54.996,20900.0
2008-02-29 11:20:00,79.14,79.38,79.13,79.15,21500.0,54.9821,55.1489,54.9752,54.9891,21500.0
2008-02-29 11:30:00,79.16,79.57,79.15,79.47,22700.0,54.996,55.2809,54.9891,55.2114,22700.0
2008-02-29 11:40:00,79.47,79.71,79.4,79.59,27400.0,55.2114,55.3781,55.1628,55.2948,27400.0
2008-02-29 11:50:00,79.63,79.8,79.27,79.29,16700.0,55.3226,55.4407,55.0725,55.0864,16700.0
2008-02-29 12:00:00,79.31,79.52,79.23,79.23,22300.0,55.1003,55.2461,55.0447,55.0447,22300.0
2008-02-29 12:10:00,79.2,79.2,78.9,79.05,33300.0,55.0238,55.0238,54.8154,54.9196,33300.0
2008-02-29 12:20:00,78.95,79.16,78.89,79.08,34400.0,54.8501,54.996,54.8085,54.9405,34400.0
2008-02-29 12:30:00,79.07,79.07,78.65,78.67,12600.0,54.9335,54.9335,54.6417,54.6556,12600.0
2008-02-29 12:40:00,78.67,78.73,78.59,78.67,25200.0,54.6556,54.6973,54.6,54.6556,25200.0
2008-02-29 12:50:00,78.67,78.92,78.59,78.79,21400.0,54.6556,54.8293,54.6,54.739,21400.0
2008-02-29 13:00:00,78.75,79.02,78.67,78.99,14700.0,54.7112,54.8988,54.6556,54.8779,14700.0
2008-02-29 13:10:00,78.99,79.05,78.8,78.83,52600.0,54.8779,54.9196,54.7459,54.7668,52600.0
2008-02-29 13:20:00,78.83,78.98,78.83,78.88,18000.0,54.7668,54.871,54.7668,54.8015,18000.0
2008-02-29 13:30:00,78.92,78.93,78.3,78.67,23900.0,54.8293,54.8362,54.3986,54.6556,23900.0
2008-02-29 13:40:00,78.75,78.77,78.3,78.44,9000.0,54.7112,54.7251,54.3986,54.4958,9000.0
2008-02-29 13:50:00,78.44,78.44,78.19,78.19,15400.0,54.4958,54.4958,54.3221,54.3221,15400.0
2008-02-29 14:00:00,78.17,78.26,77.95,78.14,78000.0,54.3082,54.3708,54.1554,54.2874,78000.0
2008-02-29 14:10:00,78.15,78.18,77.95,77.99,26300.0,54.2943,54.3152,54.1554,54.1832,26300.0
2008-02-29 14:20:00,78.0,78.08,77.9,77.96,37000.0,54.1901,54.2457,54.1207,54.1623,37000.0
2008-02-29 14:30:00,77.98,77.98,77.8,77.85,33700.0,54.1762,54.1762,54.0512,54.0859,33700.0
2008-02-29 14:40:00,77.82,78.03,77.81,77.9,23400.0,54.0651,54.211,54.0581,54.1207,23400.0
2008-02-29 14:50:00,77.94,78.01,77.83,77.84,15200.0,54.1484,54.1971,54.072,54.079,15200.0
2008-02-29 15:00:00,77.83,78.13,77.74,77.95,40700.0,54.072,54.2805,54.0095,54.1554,40700.0
2008-02-29 15:10:00,77.96,78.03,77.7,77.83,36300.0,54.1623,54.211,53.9817,54.072,36300.0
2008-02-29 15:20:00,77.84,78.19,77.83,77.96,37200.0,54.079,54.3221,54.072,54.1623,37200.0
2008-02-29 15:30:00,77.95,77.95,77.52,77.52,54900.0,54.1554,54.1554,53.8567,53.8567,54900.0
2008-02-29 15:40:00,77.52,77.54,76.89,76.91,77000.0,53.8567,53.8706,53.419,53.4329,77000.0
2008-02-29 15:50:00,76.89,77.43,76.77,77.39,100100.0,53.419,53.7941,53.3356,53.7663,100100.0
2008-03-03 09:30:00,77.59,77.59,76.45,76.53,67100.0,53.9053,53.9053,53.1133,53.1689,67100.0
2008-03-03 09:40:00,76.53,76.55,75.97,76.05,126700.0,53.1689,53.1828,52.7798,52.8354,126700.0
2008-03-03 09:50:00,76.03,76.45,76.0,76.24,119000.0,52.8215,53.1133,52.8006,52.9674,119000.0
2008-03-03 10:00:00,76.22,77.32,76.17,76.89,66100.0,52.9535,53.7177,52.9188,53.419,66100.0
2008-03-03 10:10:00,76.89,77.52,76.81,77.52,65100.0,53.419,53.8567,53.3634,53.8567,65100.0
2008-03-03 10:20:00,77.53,77.58,77.25,77.25,37300.0,53.8636,53.8983,53.6691,53.6691,37300.0
2008-03-03 10:30:00,77.24,77.28,76.97,77.05,47500.0,53.6621,53.6899,53.4745,53.5301,47500.0
2008-03-03 10:40:00,77.07,77.35,77.0,77.12,14800.0,53.544,53.7385,53.4954,53.5788,14800.0
2008-03-03 10:50:00,77.12,77.12,76.55,76.74,42400.0,53.5788,53.5788,53.1828,53.3148,42400.0
2008-03-03 11:00:00,76.69,76.77,76.19,76.68,68000.0,53.28,53.3356,52.9326,53.2731,68000.0
2008-03-03 11:10:00,76.7,76.73,76.25,76.32,37900.0,53.287,53.3078,52.9743,53.023,37900.0
2008-03-03 11:20:00,76.3,76.61,76.28,76.38,72900.0,53.0091,53.2244,52.9952,53.0646,72900.0
2008-03-03 11:30:00,76.38,76.8,76.35,76.56,69500.0,53.0646,53.3564,53.0438,53.1897,69500.0
2008-03-03 11:40:00,76.56,76.76,76.44,76.58,66800.0,53.1897,53.3286,53.1063,53.2036,66800.0
2008-03-03 11:50:00,76.55,76.88,76.47,76.78,44400.0,53.1828,53.412,53.1272,53.3425,44400.0
2008-03-03 12:00:00,76.79,76.82,76.3,76.41,60500.0,53.3495,53.3703,53.0091,53.0855,60500.0
2008-03-03 12:10:00,76.43,76.55,76.25,76.5,36100.0,53.0994,53.1828,52.9743,53.148,36100.0
2008-03-03 12:20:00,76.5,76.71,76.3,76.6,46600.0,53.148,53.2939,53.0091,53.2175,46600.0
2008-03-03 12:30:00,76.56,76.93,76.53,76.78,31400.0,53.1897,53.4468,53.1689,53.3425,31400.0
2008-03-03 12:40:00,76.74,76.99,76.74,76.9,25600.0,53.3148,53.4884,53.3148,53.4259,25600.0
2008-03-03 12:50:00,76.9,77.45,76.8,77.45,53300.0,53.4259,53.808,53.3564,53.808,53300.0
2008-03-03 13:00:00,77.46,77.7,77.41,77.5,31200.0,53.815,53.9817,53.7802,53.8428,31200.0
2008-03-03 13:10:00,77.45,77.56,77.26,77.31,12500.0,53.808,53.8844,53.676,53.7108,12500.0
2008-03-03 13:20:00,77.31,77.82,77.2,77.72,25000.0,53.7108,54.0651,53.6343,53.9956,25000.0
2008-03-03 13:30:00,77.74,77.74,77.35,77.48,19200.0,54.0095,54.0095,53.7385,53.8289,19200.0
2008-03-03 13:40:00,77.54,77.54,77.23,77.39,62900.0,53.8706,53.8706,53.6552,53.7663,62900.0
2008-03-03 13:50:00,77.33,77.55,77.06,77.09,29400.0,53.7247,53.8775,53.5371,53.5579,29400.0
2008-03-03 14:00:00,77.14,77.15,76.77,76.92,49900.0,53.5927,53.5996,53.3356,53.4398,49900.0
2008-03-03 14:10:00,76.89,77.25,76.75,76.8,22900.0,53.419,53.6691,53.3217,53.3564,22900.0
2008-03-03 14:20:00,76.78,76.96,76.65,76.81,20000.0,53.3425,53.4676,53.2522,53.3634,20000.0
2008-03-03 14:30:00,76.87,77.02,76.8,76.87,25400.0,53.4051,53.5093,53.3564,53.4051,25400.0
2008-03-03 14:40:00,76.84,77.06,76.8,76.89,38800.0,53.3842,53.5371,53.3564,53.419,38800.0
2008-03-03 14:50:00,76.88,76.94,76.68,76.72,31000.0,53.412,53.4537,53.2731,53.3009,31000.0
2008-03-03 15:00:00,76.71,77.0,76.7,77.0,31000.0,53.2939,53.4954,53.287,53.4954,31000.0
2008-03-03 15:10:00,76.99,77.29,76.82,77.29,34900.0,53.4884,53.6969,53.3703,53.6969,34900.0
2008-03-03 15:20:00,77.27,77.4,77.15,77.17,60500.0,53.683,53.7733,53.5996,53.6135,60500.0
2008-03-03 15:30:00,77.17,77.41,76.99,77.37,79000.0,53.6135,53.7802,53.4884,53.7524,79000.0
2008-03-03 15:40:00,77.4,77.68,77.14,77.26,64800.0,53.7733,53.9678,53.5927,53.676,64800.0
2008-03-03 15:50:00,77.23,77.73,77.23,77.66,61900.0,53.6552,54.0026,53.6552,53.9539,61900.0
2008-03-04 09:30:00,76.69,76.74,76.1,76.58,74800.0,53.28,53.3148,52.8701,53.2036,74800.0
2008-03-04 09:40:00,76.54,77.0,76.36,76.72,85000.0,53.1758,53.4954,53.0508,53.3009,85000.0
2008-03-04 09:50:00,76.78,77.55,76.78,77.25,53800.0,53.3425,53.8775,53.3425,53.6691,53800.0
2008-03-04 10:00:00,77.24,77.25,76.59,76.63,48800.0,53.6621,53.6691,53.2105,53.2383,48800.0
2008-03-04 10:10:00,76.65,77.32,76.65,77.18,42300.0,53.2522,53.7177,53.2522,53.6204,42300.0
2008-03-04 10:20:00,77.26,77.42,77.22,77.26,36400.0,53.676,53.7872,53.6482,53.676,36400.0
2008-03-04 10:30:00,77.26,77.31,76.91,77.01,49400.0,53.676,53.7108,53.4329,53.5023,49400.0
2008-03-04 10:40:00,77.06,77.2,76.92,77.0,35600.0,53.5371,53.6343,53.4398,53.4954,35600.0
2008-03-04 10:50:00,77.03,77.34,77.03,77.14,15800.0,53.5162,53.7316,53.5162,53.5927,15800.0
2008-03-04 11:00:00,77.11,77.3,76.95,77.21,41100.0,53.5718,53.7038,53.4607,53.6413,41100.0
2008-03-04 11:10:00,77.16,77.43,77.1,77.29,35300.0,53.6065,53.7941,53.5649,53.6969,35300.0
2008-03-04 11:20:00,77.29,77.38,77.11,77.26,39200.0,53.6969,53.7594,53.5718,53.676,39200.0
2008-03-04 11:30:00,77.3,77.47,77.16,77.45,32700.0,53.7038,53.8219,53.6065,53.808,32700.0
2008-03-04 11:40:00,77.44,77.8,77.14,77.76,65000.0,53.8011,54.0512,53.5927,54.0234,65000.0
2008-03-04 11:50:00,77.75,77.83,77.33,77.35,45200.0,54.0164,54.072,53.7247,53.7385,45200.0
2008-03-04 12:00:00,77.34,77.99,77.33,77.87,25600.0,53.7316,54.1832,53.7247,54.0998,25600.0
2008-03-04 12:10:00,77.87,77.9,77.5,77.53,18700.0,54.0998,54.1207,53.8428,53.8636,18700.0
2008-03-04 12:20:00,77.58,77.91,77.53,77.85,24400.0,53.8983,54.1276,53.8636,54.0859,24400.0
2008-03-04 12:30:00,77.86,78.2,77.85,78.08,30500.0,54.0929,54.3291,54.0859,54.2457,30500.0
2008-03-04 12:40:00,78.1,78.29,78.05,78.12,60400.0,54.2596,54.3916,54.2249,54.2735,60400.0
2008-03-04 12:50:00,78.13,78.25,77.64,77.7,38700.0,54.2805,54.3638,53.94,53.9817,38700.0
2008-03-04 13:00:00,77.66,77.72,77.15,77.31,26000.0,53.9539,53.9956,53.5996,53.7108,26000.0
2008-03-04 13:10:00,77.33,77.98,77.33,77.97,41300.0,53.7247,54.1762,53.7247,54.1693,41300.0
2008-03-04 13:20:00,77.95,78.08,77.85,77.93,22900.0,54.1554,54.2457,54.0859,54.1415,22900.0
2008-03-04 13:30:00,77.93,77.94,77.28,77.36,25600.0,54.1415,54.1484,53.6899,53.7455,25600.0
2008-03-04 13:40:00,77.35,77.52,77.25,77.46,23700.0,53.7385,53.8567,53.6691,53.815,23700.0
2008-03-04 13:50:00,77.46,77.8,77.39,77.46,46300.0,53.815,54.0512,53.7663,53.815,46300.0
2008-03-04 14:00:00,77.55,77.55,77.21,77.36,31200.0,53.8775,53.8775,53.6413,53.7455,31200.0
2008-03-04 14:10:00,77.38,77.64,77.24,77.57,37800.0,53.7594,53.94,53.6621,53.8914,37800.0
2008-03-04 14:20:00,77.53,77.85,77.48,77.6,42700.0,53.8636,54.0859,53.8289,53.9122,42700.0
2008-03-04 14:30:00,77.61,77.8,77.55,77.6,30900.0,53.9192,54.0512,53.8775,53.9122,30900.0
2008-03-04 14:40:00,77.54,78.17,77.51,78.16,75300.0,53.8706,54.3082,53.8497,54.3013,75300.0
2008-03-04 14:50:00,78.09,78.16,77.42,77.71,40400.0,54.2527,54.3013,53.7872,53.9887,40400.0
2008-03-04 15:00:00,77.63,78.74,77.51,78.31,89500.0,53.9331,54.7042,53.8497,54.4055,89500.0
2008-03-04 15:10:00,78.34,78.4,77.78,78.38,81700.0,54.4263,54.468,54.0373,54.4541,81700.0
2008-03-04 15:20:00,78.32,78.37,77.8,77.86,44300.0,54.4125,54.4472,54.0512,54.0929,44300.0
2008-03-04 15:30:00,77.85,78.33,77.75,78.3,59000.0,54.0859,54.4194,54.0164,54.3986,59000.0
2008-03-04 15:40:00,78.27,78.71,78.16,78.3,90600.0,54.3777,54.6834,54.3013,54.3986,90600.0
2008-03-04 15:50:00,78.25,78.82,78.11,78.7,168700.0,54.3638,54.7598,54.2666,54.6765,168700.0
2008-03-05 09:30:00,79.29,79.29,78.49,78.96,45500.0,55.0864,55.0864,54.5306,54.8571,45500.0
2008-03-05 09:40:00,78.91,79.39,78.56,79.3,50400.0,54.8224,55.1558,54.5792,55.0933,50400.0
2008-03-05 09:50:00,79.34,79.95,79.33,79.86,60000.0,55.1211,55.5449,55.1141,55.4824,60000.0
2008-03-05 10:00:00,79.81,80.15,79.77,80.01,80800.0,55.4476,55.6838,55.4198,55.5866,80800.0
2008-03-05 10:10:00,80.03,80.03,79.33,79.62,43300.0,55.6005,55.6005,55.1141,55.3156,43300.0
2008-03-05 10:20:00,79.58,79.81,79.49,79.69,30800.0,55.2878,55.4476,55.2253,55.3643,30800.0
2008-03-05 10:30:00,79.66,79.66,78.96,79.29,39700.0,55.3434,55.3434,54.8571,55.0864,39700.0
2008-03-05 10:40:00,79.3,79.64,79.28,79.63,20500.0,55.0933,55.3295,55.0794,55.3226,20500.0
2008-03-05 10:50:00,79.59,79.76,79.26,79.26,41900.0,55.2948,55.4129,55.0655,55.0655,41900.0
2008-03-05 11:00:00,79.28,79.4,79.06,79.27,29200.0,55.0794,55.1628,54.9266,55.0725,29200.0
2008-03-05 11:10:00,79.28,79.45,79.2,79.25,43300.0,55.0794,55.1975,55.0238,55.0586,43300.0
2008-03-05 11:20:00,79.27,79.37,78.65,78.99,51100.0,55.0725,55.1419,54.6417,54.8779,51100.0
2008-03-05 11:30:00,78.95,79.11,78.9,78.93,13200.0,54.8501,54.9613,54.8154,54.8362,13200.0
2008-03-05 11:40:00,78.95,78.95,78.59,78.68,42700.0,54.8501,54.8501,54.6,54.6626,42700.0
2008-03-05 11:50:00,78.75,79.17,78.75,79.14,16500.0,54.7112,55.003,54.7112,54.9821,16500.0
2008-03-05 12:00:00,79.14,79.59,78.99,79.1,76800.0,54.9821,55.2948,54.8779,54.9544,76800.0
2008-03-05 12:10:00,79.11,79.23,78.85,79.01,19700.0,54.9613,55.0447,54.7807,54.8918,19700.0
2008-03-05 12:20:00,79.02,79.07,78.78,78.86,23200.0,54.8988,54.9335,54.732,54.7876,23200.0
2008-03-05 12:30:00,78.9,79.06,78.54,78.7,28800.0,54.8154,54.9266,54.5653,54.6765,28800.0
2008-03-05 12:40:00,78.74,79.0,78.63,78.76,27300.0,54.7042,54.8849,54.6278,54.7181,27300.0
2008-03-05 12:50:00,78.79,79.05,78.7,78.95,17800.0,54.739,54.9196,54.6765,54.8501,17800.0
2008-03-05 13:00:00,78.96,79.06,78.89,79.06,17200.0,54.8571,54.9266,54.8085,54.9266,17200.0
2008-03-05 13:10:00,79.07,79.11,78.6,78.69,32000.0,54.9335,54.9613,54.607,54.6695,32000.0
2008-03-05 13:20:00,78.67,78.73,78.35,78.57,49200.0,54.6556,54.6973,54.4333,54.5861,49200.0
2008-03-05 13:30:00,78.53,78.66,78.03,78.15,23900.0,54.5583,54.6487,54.211,54.2943,23900.0
2008-03-05 13:40:00,78.19,78.49,77.93,78.36,29400.0,54.3221,54.5306,54.1415,54.4402,29400.0
2008-03-05 13:50:00,78.3,78.56,78.27,78.48,23000.0,54.3986,54.5792,54.3777,54.5236,23000.0
2008-03-05 14:00:00,78.47,78.6,78.31,78.5,25600.0,54.5167,54.607,54.4055,54.5375,25600.0
2008-03-05 14:10:00,78.5,78.77,78.44,78.75,13700.0,54.5375,54.7251,54.4958,54.7112,13700.0
2008-03-05 14:20:00,78.7,78.84,78.6,78.66,16800.0,54.6765,54.7737,54.607,54.6487,16800.0
2008-03-05 14:30:00,78.61,78.64,78.29,78.39,30100.0,54.6139,54.6348,54.3916,54.4611,30100.0
2008-03-05 14:40:00,78.44,78.71,78.38,78.7,20800.0,54.4958,54.6834,54.4541,54.6765,20800.0
2008-03-05 14:50:00,78.74,78.89,78.58,78.73,18900.0,54.7042,54.8085,54.5931,54.6973,18900.0
2008-03-05 15:00:00,78.73,78.99,78.55,78.76,29900.0,54.6973,54.8779,54.5722,54.7181,29900.0
2008-03-05 15:10:00,78.8,78.86,78.42,78.62,25000.0,54.7459,54.7876,54.4819,54.6209,25000.0
2008-03-05 15:20:00,78.59,79.15,78.52,78.97,30800.0,54.6,54.9891,54.5514,54.864,30800.0
2008-03-05 15:30:00,78.92,79.14,78.67,78.67,35400.0,54.8293,54.9821,54.6556,54.6556,35400.0
2008-03-05 15:40:00,78.73,78.93,78.61,78.71,52300.0,54.6973,54.8362,54.6139,54.6834,52300.0
2008-03-05 15:50:00,78.69,79.08,78.68,79.06,63800.0,54.6695,54.9405,54.6626,54.9266,63800.0
2008-03-06 09:30:00,78.05,78.45,76.8,76.91,146000.0,54.2249,54.5028,53.3564,53.4329,146000.0
2008-03-06 09:40:00,76.97,77.29,76.5,76.87,149500.0,53.4745,53.6969,53.148,53.4051,149500.0
2008-03-06 09:50:00,76.93,77.2,76.82,76.92,123500.0,53.4468,53.6343,53.3703,53.4398,123500.0
2008-03-06 10:00:00,76.87,76.87,75.6,75.63,195600.0,53.4051,53.4051,52.5227,52.5436,195600.0
2008-03-06 10:10:00,75.65,75.82,75.25,75.48,170800.0,52.5575,52.6756,52.2796,52.4394,170800.0
2008-03-06 10:20:00,75.43,76.28,75.4,75.93,123700.0,52.4046,52.9952,52.3838,52.752,123700.0
2008-03-06 10:30:00,75.93,76.12,75.31,75.4,131500.0,52.752,52.884,52.3213,52.3838,131500.0
2008-03-06 10:40:00,75.4,75.68,75.34,75.52,81000.0,52.3838,52.5783,52.3421,52.4672,81000.0
2008-03-06 10:50:00,75.54,75.94,75.5,75.87,60900.0,52.4811,52.759,52.4533,52.7103,60900.0
2008-03-06 11:00:00,75.88,75.89,75.65,75.65,103000.0,52.7173,52.7242,52.5575,52.5575,103000.0
2008-03-06 11:10:00,75.65,75.73,75.46,75.55,56000.0,52.5575,52.6131,52.4255,52.488,56000.0
2008-03-06 11:20:00,75.57,75.58,75.42,75.47,105700.0,52.5019,52.5089,52.3977,52.4324,105700.0
2008-03-06 11:30:00,75.47,75.53,75.44,75.46,105900.0,52.4324,52.4741,52.4116,52.4255,105900.0
2008-03-06 11:40:00,75.45,75.54,75.36,75.43,218000.0,52.4185,52.4811,52.356,52.4046,218000.0
2008-03-06 11:50:00,75.44,75.67,75.43,75.61,56400.0,52.4116,52.5714,52.4046,52.5297,56400.0
2008-03-06 12:00:00,75.58,75.58,75.33,75.47,69900.0,52.5089,52.5089,52.3352,52.4324,69900.0
2008-03-06 12:10:00,75.45,75.47,74.93,74.99,124600.0,52.4185,52.4324,52.0573,52.099,124600.0
2008-03-06 12:20:00,74.99,75.53,74.9,75.33,59900.0,52.099,52.4741,52.0364,52.3352,59900.0
2008-03-06 12:30:00,75.32,75.54,75.26,75.38,29500.0,52.3282,52.4811,52.2865,52.3699,29500.0
2008-03-06 12:40:00,75.36,75.59,75.23,75.23,72900.0,52.356,52.5158,52.2657,52.2657,72900.0
2008-03-06 12:50:00,75.25,75.31,75.02,75.1,37000.0,52.2796,52.3213,52.1198,52.1754,37000.0
2008-03-06 13:00:00,75.13,75.3,75.03,75.12,93500.0,52.1962,52.3143,52.1267,52.1893,93500.0
2008-03-06 13:10:00,75.1,75.14,74.9,75.03,57700.0,52.1754,52.2032,52.0364,52.1267,57700.0
2008-03-06 13:20:00,75.03,75.03,74.61,74.65,74900.0,52.1267,52.1267,51.8349,51.8627,74900.0
2008-03-06 13:30:00,74.64,74.94,74.61,74.75,90700.0,51.8558,52.0642,51.8349,51.9322,90700.0
2008-03-06 13:40:00,74.75,74.91,74.72,74.83,41400.0,51.9322,52.0434,51.9114,51.9878,41400.0
2008-03-06 13:50:00,74.83,74.9,74.64,74.67,90800.0,51.9878,52.0364,51.8558,51.8766,90800.0
2008-03-06 14:00:00,74.68,74.8,74.47,74.5,98200.0,51.8836,51.9669,51.7377,51.7585,98200.0
2008-03-06 14:10:00,74.5,74.52,74.18,74.24,102500.0,51.7585,51.7724,51.5362,51.5779,102500.0
2008-03-06 14:20:00,74.23,74.23,73.85,73.85,89700.0,51.5709,51.5709,51.3069,51.3069,89700.0
2008-03-06 14:30:00,73.86,74.23,73.77,74.0,76400.0,51.3139,51.5709,51.2514,51.4112,76400.0
2008-03-06 14:40:00,73.99,74.71,73.94,74.54,103600.0,51.4042,51.9044,51.3695,51.7863,103600.0
2008-03-06 14:50:00,74.55,74.69,74.28,74.29,92500.0,51.7933,51.8905,51.6057,51.6126,92500.0
2008-03-06 15:00:00,74.31,74.39,73.91,73.92,156600.0,51.6265,51.6821,51.3486,51.3556,156600.0
2008-03-06 15:10:00,73.91,74.15,73.76,74.08,118100.0,51.3486,51.5154,51.2444,51.4667,118100.0
2008-03-06 15:20:00,74.15,74.5,73.84,74.01,111400.0,51.5154,51.7585,51.3,51.4181,111400.0
2008-03-06 15:30:00,74.0,74.01,73.8,73.85,149300.0,51.4112,51.4181,51.2722,51.3069,149300.0
2008-03-06 15:40:00,73.86,73.98,73.75,73.86,155700.0,51.3139,51.3973,51.2375,51.3139,155700.0
2008-03-06 15:50:00,73.83,73.9,73.66,73.7,251600.0,51.293,51.3417,51.1749,51.2027,251600.0
2008-03-07 09:30:00,73.18,74.03,72.51,73.5,164000.0,50.8415,51.432,50.376,51.0638,164000.0
2008-03-07 09:40:00,73.46,75.28,73.36,75.12,167100.0,51.036,52.3004,50.9665,52.1893,167100.0
2008-03-07 09:50:00,75.12,75.51,74.87,75.11,130900.0,52.1893,52.4602,52.0156,52.1823,130900.0
2008-03-07 10:00:00,75.1,75.24,74.1,74.29,102200.0,52.1754,52.2726,51.4806,51.6126,102200.0
2008-03-07 10:10:00,74.32,74.65,73.9,74.62,120500.0,51.6335,51.8627,51.3417,51.8419,120500.0
2008-03-07 10:20:00,74.66,75.02,74.23,74.33,61500.0,51.8697,52.1198,51.5709,51.6404,61500.0
2008-03-07 10:30:00,74.31,74.96,74.26,74.9,79600.0,51.6265,52.0781,51.5918,52.0364,79600.0
2008-03-07 10:40:00,74.9,75.17,74.42,74.47,64100.0,52.0364,52.224,51.7029,51.7377,64100.0
2008-03-07 10:50:00,74.46,74.51,74.2,74.28,33500.0,51.7307,51.7655,51.5501,51.6057,33500.0
2008-03-07 11:00:00,74.28,74.61,74.26,74.41,33500.0,51.6057,51.8349,51.5918,51.696,33500.0
2008-03-07 11:10:00,74.41,74.5,74.3,74.31,36300.0,51.696,51.7585,51.6196,51.6265,36300.0
2008-03-07 11:20:00,74.32,74.49,74.1,74.1,37500.0,51.6335,51.7516,51.4806,51.4806,37500.0
2008-03-07 11:30:00,74.1,74.16,73.76,73.9,43000.0,51.4806,51.5223,51.2444,51.3417,43000.0
2008-03-07 11:40:00,73.9,74.03,73.53,73.65,45100.0,51.3417,51.432,51.0846,51.168,45100.0
2008-03-07 11:50:00,73.65,73.99,73.61,73.93,29200.0,51.168,51.4042,51.1402,51.3625,29200.0
2008-03-07 12:00:00,73.93,73.98,73.63,73.67,34600.0,51.3625,51.3973,51.1541,51.1819,34600.0
2008-03-07 12:10:00,73.7,73.83,73.59,73.81,40400.0,51.2027,51.293,51.1263,51.2792,40400.0
2008-03-07 12:20:00,73.77,73.89,73.64,73.72,40000.0,51.2514,51.3347,51.161,51.2166,40000.0
2008-03-07 12:30:00,73.75,73.78,73.58,73.63,51400.0,51.2375,51.2583,51.1194,51.1541,51400.0
2008-03-07 12:40:00,73.65,73.88,73.59,73.73,50600.0,51.168,51.3278,51.1263,51.2236,50600.0
2008-03-07 12:50:00,73.71,73.74,73.56,73.6,40800.0,51.2097,51.2305,51.1055,51.1333,40800.0
2008-03-07 13:00:00,73.6,73.68,73.43,73.68,58400.0,51.1333,51.1888,51.0151,51.1888,58400.0
2008-03-07 13:10:00,73.65,73.72,73.51,73.53,48700.0,51.168,51.2166,51.0707,51.0846,48700.0
2008-03-07 13:20:00,73.51,73.6,73.32,73.45,90200.0,51.0707,51.1333,50.9387,51.029,90200.0
2008-03-07 13:30:00,73.44,73.46,73.16,73.25,74900.0,51.0221,51.036,50.8276,50.8901,74900.0
2008-03-07 13:40:00,73.25,73.26,72.91,73.01,123100.0,50.8901,50.897,50.6539,50.7234,123100.0
2008-03-07 13:50:00,72.98,73.06,72.83,72.9,57700.0,50.7025,50.7581,50.5983,50.6469,57700.0
2008-03-07 14:00:00,72.91,73.34,72.9,73.34,113800.0,50.6539,50.9526,50.6469,50.9526,113800.0
2008-03-07 14:10:00,73.32,73.41,73.15,73.23,86900.0,50.9387,51.0013,50.8206,50.8762,86900.0
2008-03-07 14:20:00,73.26,73.26,72.89,72.92,104600.0,50.897,50.897,50.64,50.6608,104600.0
2008-03-07 14:30:00,72.9,72.98,72.66,72.66,56900.0,50.6469,50.7025,50.4802,50.4802,56900.0
2008-03-07 14:40:00,72.66,72.9,72.55,72.81,66800.0,50.4802,50.6469,50.4038,50.5844,66800.0
2008-03-07 14:50:00,72.81,72.95,72.57,72.87,95500.0,50.5844,50.6817,50.4177,50.6261,95500.0
2008-03-07 15:00:00,72.87,73.05,72.72,72.92,114100.0,50.6261,50.7511,50.5219,50.6608,114100.0
2008-03-07 15:10:00,72.95,73.3,72.82,73.04,180100.0,50.6817,50.9248,50.5914,50.7442,180100.0
2008-03-07 15:20:00,73.04,73.1,72.63,72.88,174100.0,50.7442,50.7859,50.4594,50.633,174100.0
2008-03-07 15:30:00,72.87,73.3,72.78,73.11,121300.0,50.6261,50.9248,50.5636,50.7928,121300.0
2008-03-07 15:40:00,73.07,73.35,72.62,72.7,112000.0,50.765,50.9596,50.4524,50.508,112000.0
2008-03-07 15:50:00,72.71,72.84,72.47,72.66,116800.0,50.5149,50.6052,50.3482,50.4802,116800.0
2008-03-10 09:30:00,72.71,73.47,72.7,73.08,35600.0,50.5149,51.0429,50.508,50.772,35600.0
2008-03-10 09:40:00,73.01,73.11,72.74,72.85,64100.0,50.7234,50.7928,50.5358,50.6122,64100.0
2008-03-10 09:50:00,72.85,73.13,72.84,73.13,69900.0,50.6122,50.8067,50.6052,50.8067,69900.0
2008-03-10 10:00:00,73.11,73.29,72.5,72.86,96400.0,50.7928,50.9179,50.369,50.6191,96400.0
2008-03-10 10:10:00,72.88,73.25,72.78,72.89,37200.0,50.633,50.8901,50.5636,50.64,37200.0
2008-03-10 10:20:00,72.89,73.04,72.88,72.99,29600.0,50.64,50.7442,50.633,50.7095,29600.0
2008-03-10 10:30:00,73.0,73.23,72.77,72.95,56800.0,50.7164,50.8762,50.5566,50.6817,56800.0
2008-03-10 10:40:00,72.97,73.08,72.73,72.94,29200.0,50.6956,50.772,50.5288,50.6747,29200.0
2008-03-10 10:50:00,72.93,72.95,72.3,72.35,48200.0,50.6678,50.6817,50.2301,50.2648,48200.0
2008-03-10 11:00:00,72.37,72.61,72.24,72.28,35900.0,50.2787,50.4455,50.1884,50.2162,35900.0
2008-03-10 11:10:00,72.21,72.38,72.05,72.38,42900.0,50.1676,50.2857,50.0564,50.2857,42900.0
2008-03-10 11:20:00,72.38,72.43,71.99,72.04,44400.0,50.2857,50.3204,50.0147,50.0495,44400.0
2008-03-10 11:30:00,72.04,72.26,71.99,72.09,37600.0,50.0495,50.2023,50.0147,50.0842,37600.0
2008-03-10 11:40:00,72.05,72.13,71.69,72.08,44400.0,50.0564,50.112,49.8063,50.0772,44400.0
2008-03-10 11:50:00,72.03,72.26,72.0,72.07,49400.0,50.0425,50.2023,50.0217,50.0703,49400.0
2008-03-10 12:00:00,72.1,72.1,71.65,71.81,57800.0,50.0911,50.0911,49.7785,49.8897,57800.0
2008-03-10 12:10:00,71.83,72.1,71.82,71.92,38000.0,49.9036,50.0911,49.8966,49.9661,38000.0
2008-03-10 12:20:00,71.93,71.99,71.75,71.9,45100.0,49.973,50.0147,49.848,49.9522,45100.0
2008-03-10 12:30:00,71.88,72.27,71.86,72.27,42500.0,49.9383,50.2092,49.9244,50.2092,42500.0
2008-03-10 12:40:00,72.26,72.28,71.95,71.96,24700.0,50.2023,50.2162,49.9869,49.9939,24700.0
2008-03-10 12:50:00,71.96,72.44,71.94,72.31,30600.0,49.9939,50.3274,49.98,50.237,30600.0
2008-03-10 13:00:00,72.3,72.36,72.1,72.27,14200.0,50.2301,50.2718,50.0911,50.2092,14200.0
2008-03-10 13:10:00,72.22,72.36,72.2,72.23,19700.0,50.1745,50.2718,50.1606,50.1815,19700.0
2008-03-10 13:20:00,72.21,72.24,71.92,71.95,29800.0,50.1676,50.1884,49.9661,49.9869,29800.0
2008-03-10 13:30:00,71.95,72.09,71.84,71.91,34800.0,49.9869,50.0842,49.9105,49.9591,34800.0
2008-03-10 13:40:00,71.93,72.01,71.88,71.95,18100.0,49.973,50.0286,49.9383,49.9869,18100.0
2008-03-10 13:50:00,71.95,72.03,71.49,71.51,31000.0,49.9869,50.0425,49.6673,49.6812,31000.0
2008-03-10 14:00:00,71.47,71.67,71.45,71.5,33700.0,49.6534,49.7924,49.6396,49.6743,33700.0
2008-03-10 14:10:00,71.49,71.77,71.49,71.6,24600.0,49.6673,49.8619,49.6673,49.7438,24600.0
2008-03-10 14:20:00,71.59,71.59,71.27,71.53,61400.0,49.7368,49.7368,49.5145,49.6951,61400.0
2008-03-10 14:30:00,71.53,71.77,71.4,71.72,266200.0,49.6951,49.8619,49.6048,49.8271,266200.0
2008-03-10 14:40:00,71.72,71.73,71.42,71.58,34000.0,49.8271,49.8341,49.6187,49.7299,34000.0
2008-03-10 14:50:00,71.58,71.64,71.38,71.42,21900.0,49.7299,49.7716,49.5909,49.6187,21900.0
2008-03-10 15:00:00,71.39,71.47,71.18,71.23,63400.0,49.5979,49.6534,49.452,49.4867,63400.0
2008-03-10 15:10:00,71.25,71.42,71.1,71.3,69400.0,49.5006,49.6187,49.3964,49.5353,69400.0
2008-03-10 15:20:00,71.34,71.55,71.22,71.54,77500.0,49.5631,49.709,49.4798,49.7021,77500.0
2008-03-10 15:30:00,71.49,71.49,71.15,71.17,70800.0,49.6673,49.6673,49.4311,49.445,70800.0
2008-03-10 15:40:00,71.17,71.24,71.0,71.14,63600.0,49.445,49.4937,49.3269,49.4242,63600.0
2008-03-10 15:50:00,71.13,71.18,70.88,71.14,91500.0,49.4172,49.452,49.2435,49.4242,91500.0
2008-03-11 09:30:00,72.81,73.96,72.81,73.55,120300.0,50.5844,51.3834,50.5844,51.0985,120300.0
2008-03-11 09:40:00,73.55,74.07,73.43,73.51,122300.0,51.0985,51.4598,51.0151,51.0707,122300.0
2008-03-11 09:50:00,73.51,73.65,73.43,73.5,205100.0,51.0707,51.168,51.0151,51.0638,205100.0
2008-03-11 10:00:00,73.5,73.64,73.29,73.4,234100.0,51.0638,51.161,50.9179,50.9943,234100.0
2008-03-11 10:10:00,73.4,73.83,73.37,73.82,79500.0,50.9943,51.293,50.9735,51.2861,79500.0
2008-03-11 10:20:00,73.8,74.33,73.77,74.31,199900.0,51.2722,51.6404,51.2514,51.6265,199900.0
2008-03-11 10:30:00,74.28,74.35,73.94,74.07,133500.0,51.6057,51.6543,51.3695,51.4598,133500.0
2008-03-11 10:40:00,74.06,74.19,74.02,74.09,47000.0,51.4528,51.5432,51.425,51.4737,47000.0
2008-03-11 10:50:00,74.08,74.34,73.98,74.3,61800.0,51.4667,51.6474,51.3973,51.6196,61800.0
2008-03-11 11:00:00,74.33,74.44,74.2,74.2,74100.0,51.6404,51.7168,51.5501,51.5501,74100.0
2008-03-11 11:10:00,74.21,74.35,73.84,74.09,110200.0,51.557,51.6543,51.3,51.4737,110200.0
2008-03-11 11:20:00,74.09,74.41,74.03,74.31,51100.0,51.4737,51.696,51.432,51.6265,51100.0
2008-03-11 11:30:00,74.31,74.44,74.14,74.18,28400.0,51.6265,51.7168,51.5084,51.5362,28400.0
2008-03-11 11:40:00,74.21,74.21,73.54,73.67,57900.0,51.557,51.557,51.0916,51.1819,57900.0
2008-03-11 11:50:00,73.64,73.68,73.15,73.43,58600.0,51.161,51.1888,50.8206,51.0151,58600.0
2008-03-11 12:00:00,73.41,73.93,73.41,73.89,42800.0,51.0013,51.3625,51.0013,51.3347,42800.0
2008-03-11 12:10:00,73.85,73.89,73.46,73.46,37300.0,51.3069,51.3347,51.036,51.036,37300.0
2008-03-11 12:20:00,73.46,73.68,73.42,73.62,17900.0,51.036,51.1888,51.0082,51.1471,17900.0
2008-03-11 12:30:00,73.56,73.77,73.41,73.5,17800.0,51.1055,51.2514,51.0013,51.0638,17800.0
2008-03-11 12:40:00,73.5,73.6,73.21,73.41,36500.0,51.0638,51.1333,50.8623,51.0013,36500.0
2008-03-11 12:50:00,73.43,73.86,73.18,73.7,65400.0,51.0151,51.3139,50.8415,51.2027,65400.0
2008-03-11 13:00:00,73.66,73.7,73.29,73.38,43100.0,51.1749,51.2027,50.9179,50.9804,43100.0
2008-03-11 13:10:00,73.38,73.75,73.31,73.69,33600.0,50.9804,51.2375,50.9318,51.1958,33600.0
2008-03-11 13:20:00,73.71,74.18,73.6,74.1,31900.0,51.2097,51.5362,51.1333,51.4806,31900.0
2008-03-11 13:30:00,74.1,74.15,73.71,73.79,22000.0,51.4806,51.5154,51.2097,51.2653,22000.0
2008-03-11 13:40:00,73.79,73.91,73.73,73.81,26500.0,51.2653,51.3486,51.2236,51.2792,26500.0
2008-03-11 13:50:00,73.79,74.35,73.74,74.3,24800.0,51.2653,51.6543,51.2305,51.6196,24800.0
2008-03-11 14:00:00,74.31,74.41,74.14,74.4,25600.0,51.6265,51.696,51.5084,51.6891,25600.0
2008-03-11 14:10:00,74.36,74.37,74.06,74.34,20100.0,51.6613,51.6682,51.4528,51.6474,20100.0
2008-03-11 14:20:00,74.36,74.39,74.13,74.17,18600.0,51.6613,51.6821,51.5015,51.5293,18600.0
2008-03-11 14:30:00,74.16,74.68,74.07,74.61,36700.0,51.5223,51.8836,51.4598,51.8349,36700.0
2008-03-11 14:40:00,74.61,74.91,74.57,74.91,41900.0,51.8349,52.0434,51.8072,52.0434,41900.0
2008-03-11 14:50:00,74.92,75.19,74.9,74.95,75700.0,52.0503,52.2379,52.0364,52.0712,75700.0
2008-03-11 15:00:00,74.95,75.03,74.64,74.87,51400.0,52.0712,52.1267,51.8558,52.0156,51400.0
2008-03-11 15:10:00,74.89,75.34,74.84,75.32,53600.0,52.0295,52.3421,51.9947,52.3282,53600.0
2008-03-11 15:20:00,75.33,75.6,75.21,75.44,55700.0,52.3352,52.5227,52.2518,52.4116,55700.0
2008-03-11 15:30:00,75.41,75.59,75.18,75.52,95700.0,52.3907,52.5158,52.231,52.4672,95700.0
2008-03-11 15:40:00,75.53,75.56,75.27,75.28,104500.0,52.4741,52.495,52.2935,52.3004,104500.0
2008-03-11 15:50:00,75.28,75.42,75.2,75.38,247000.0,52.3004,52.3977,52.2448,52.3699,247000.0
2008-03-12 09:30:00,75.0,76.16,75.0,76.15,59400.0,52.1059,52.9118,52.1059,52.9049,59400.0
2008-03-12 09:40:00,76.13,76.15,74.81,74.87,72600.0,52.891,52.9049,51.9739,52.0156,72600.0
2008-03-12 09:50:00,74.92,75.1,74.6,75.02,40500.0,52.0503,52.1754,51.828,52.1198,40500.0
2008-03-12 10:00:00,74.98,75.1,74.34,74.38,34400.0,52.092,52.1754,51.6474,51.6752,34400.0
2008-03-12 10:10:00,74.34,74.87,74.34,74.87,39000.0,51.6474,52.0156,51.6474,52.0156,39000.0
2008-03-12 10:20:00,74.87,75.44,74.87,74.96,30200.0,52.0156,52.4116,52.0156,52.0781,30200.0
2008-03-12 10:30:00,75.02,75.36,74.93,75.29,72200.0,52.1198,52.356,52.0573,52.3074,72200.0
2008-03-12 10:40:00,75.33,75.61,75.32,75.39,33900.0,52.3352,52.5297,52.3282,52.3768,33900.0
2008-03-12 10:50:00,75.42,75.69,75.4,75.62,36800.0,52.3977,52.5853,52.3838,52.5366,36800.0
2008-03-12 11:00:00,75.63,76.01,75.59,75.93,46800.0,52.5436,52.8076,52.5158,52.752,46800.0
2008-03-12 11:10:00,75.92,76.25,75.88,76.07,37900.0,52.7451,52.9743,52.7173,52.8493,37900.0
2008-03-12 11:20:00,76.1,76.12,75.83,75.84,34300.0,52.8701,52.884,52.6825,52.6895,34300.0
2008-03-12 11:30:00,75.82,75.89,75.5,75.7,25100.0,52.6756,52.7242,52.4533,52.5922,25100.0
2008-03-12 11:40:00,75.73,75.85,75.45,75.58,46200.0,52.6131,52.6964,52.4185,52.5089,46200.0
2008-03-12 11:50:00,75.58,75.63,75.24,75.37,43600.0,52.5089,52.5436,52.2726,52.363,43600.0
2008-03-12 12:00:00,75.37,75.44,75.23,75.34,44800.0,52.363,52.4116,52.2657,52.3421,44800.0
2008-03-12 12:10:00,75.35,75.52,75.0,75.15,44800.0,52.3491,52.4672,52.1059,52.2101,44800.0
2008-03-12 12:20:00,75.14,75.2,74.77,74.84,38100.0,52.2032,52.2448,51.9461,51.9947,38100.0
2008-03-12 12:30:00,74.81,75.39,74.81,75.3,19500.0,51.9739,52.3768,51.9739,52.3143,19500.0
2008-03-12 12:40:00,75.29,75.43,74.76,74.82,31600.0,52.3074,52.4046,51.9392,51.9808,31600.0
2008-03-12 12:50:00,74.79,75.05,74.77,75.05,22500.0,51.96,52.1406,51.9461,52.1406,22500.0
2008-03-12 13:00:00,75.08,75.31,74.9,74.91,16500.0,52.1615,52.3213,52.0364,52.0434,16500.0
2008-03-12 13:10:00,74.89,74.93,74.75,74.91,17200.0,52.0295,52.0573,51.9322,52.0434,17200.0
2008-03-12 13:20:00,74.9,75.23,74.89,75.03,11700.0,52.0364,52.2657,52.0295,52.1267,11700.0
2008-03-12 13:30:00,74.99,75.0,74.67,74.77,18300.0,52.099,52.1059,51.8766,51.9461,18300.0
2008-03-12 13:40:00,74.81,74.91,74.53,74.69,29600.0,51.9739,52.0434,51.7794,51.8905,29600.0
2008-03-12 13:50:00,74.74,74.87,74.71,74.74,7600.0,51.9253,52.0156,51.9044,51.9253,7600.0
2008-03-12 14:00:00,74.74,74.87,74.39,74.39,41300.0,51.9253,52.0156,51.6821,51.6821,41300.0
2008-03-12 14:10:00,74.38,74.45,74.21,74.4,134500.0,51.6752,51.7238,51.557,51.6891,134500.0
2008-03-12 14:20:00,74.39,74.59,74.3,74.42,53900.0,51.6821,51.8211,51.6196,51.7029,53900.0
2008-03-12 14:30:00,74.42,74.62,74.35,74.55,56700.0,51.7029,51.8419,51.6543,51.7933,56700.0
2008-03-12 14:40:00,74.54,74.62,74.35,74.57,46700.0,51.7863,51.8419,51.6543,51.8072,46700.0
2008-03-12 14:50:00,74.56,74.57,74.36,74.39,28700.0,51.8002,51.8072,51.6613,51.6821,28700.0
2008-03-12 15:00:00,74.39,74.49,74.31,74.39,56400.0,51.6821,51.7516,51.6265,51.6821,56400.0
2008-03-12 15:10:00,74.4,74.5,74.18,74.29,80200.0,51.6891,51.7585,51.5362,51.6126,80200.0
2008-03-12 15:20:00,74.3,74.35,73.9,73.93,75100.0,51.6196,51.6543,51.3417,51.3625,75100.0
2008-03-12 15:30:00,73.94,73.98,73.37,73.37,129900.0,51.3695,51.3973,50.9735,50.9735,129900.0
2008-03-12 15:40:00,73.4,73.47,73.13,73.43,180100.0,50.9943,51.0429,50.8067,51.0151,180100.0
2008-03-12 15:50:00,73.43,73.54,73.15,73.27,164500.0,51.0151,51.0916,50.8206,50.904,164500.0
2008-03-13 09:30:00,72.4,72.61,72.03,72.19,41900.0,50.2996,50.4455,50.0425,50.1537,41900.0
2008-03-13 09:40:00,72.32,72.41,72.07,72.25,131400.0,50.244,50.3065,50.0703,50.1953,131400.0
2008-03-13 09:50:00,72.25,72.45,71.82,71.93,116700.0,50.1953,50.3343,49.8966,49.973,116700.0
2008-03-13 10:00:00,71.93,72.21,71.64,72.1,95600.0,49.973,50.1676,49.7716,50.0911,95600.0
2008-03-13 10:10:00,72.08,72.4,72.08,72.23,124200.0,50.0772,50.2996,50.0772,50.1815,124200.0
2008-03-13 10:20:00,72.25,72.34,71.95,72.27,230000.0,50.1953,50.2579,49.9869,50.2092,230000.0
2008-03-13 10:30:00,72.3,72.33,71.61,71.72,74600.0,50.2301,50.2509,49.7507,49.8271,74600.0
2008-03-13 10:40:00,71.76,72.3,71.76,72.11,45300.0,49.8549,50.2301,49.8549,50.0981,45300.0
2008-03-13 10:50:00,72.15,72.47,72.05,72.15,48200.0,50.1259,50.3482,50.0564,50.1259,48200.0
2008-03-13 11:00:00,72.15,72.81,71.99,72.74,81400.0,50.1259,50.5844,50.0147,50.5358,81400.0
2008-03-13 11:10:00,72.74,73.5,72.38,72.38,123000.0,50.5358,51.0638,50.2857,50.2857,123000.0
2008-03-13 11:20:00,72.4,73.8,72.38,73.49,149800.0,50.2996,51.2722,50.2857,51.0568,149800.0
2008-03-13 11:30:00,73.5,73.65,73.35,73.58,65100.0,51.0638,51.168,50.9596,51.1194,65100.0
2008-03-13 11:40:00,73.57,73.76,73.18,73.39,43400.0,51.1124,51.2444,50.8415,50.9874,43400.0
2008-03-13 11:50:00,73.38,73.75,73.38,73.49,27900.0,50.9804,51.2375,50.9804,51.0568,27900.0
2008-03-13 12:00:00,73.56,74.23,73.56,74.02,63600.0,51.1055,51.5709,51.1055,51.425,63600.0
2008-03-13 12:10:00,74.02,74.36,73.9,74.18,43000.0,51.425,51.6613,51.3417,51.5362,43000.0
2008-03-13 12:20:00,74.16,74.17,73.41,73.54,34800.0,51.5223,51.5293,51.0013,51.0916,34800.0
2008-03-13 12:30:00,73.53,74.21,73.51,73.98,30400.0,51.0846,51.557,51.0707,51.3973,30400.0
2008-03-13 12:40:00,73.98,74.03,73.13,73.31,28400.0,51.3973,51.432,50.8067,50.9318,28400.0
2008-03-13 12:50:00,73.33,73.7,73.22,73.66,36600.0,50.9457,51.2027,50.8693,51.1749,36600.0
2008-03-13 13:00:00,73.68,74.44,73.66,74.21,66200.0,51.1888,51.7168,51.1749,51.557,66200.0
2008-03-13 13:10:00,74.19,74.44,74.0,74.37,48200.0,51.5432,51.7168,51.4112,51.6682,48200.0
2008-03-13 13:20:00,74.36,75.11,74.34,75.0,58000.0,51.6613,52.1823,51.6474,52.1059,58000.0
2008-03-13 13:30:00,74.99,75.17,74.84,74.92,46400.0,52.099,52.224,51.9947,52.0503,46400.0
2008-03-13 13:40:00,74.92,74.98,74.25,74.28,79100.0,52.0503,52.092,51.5848,51.6057,79100.0
2008-03-13 13:50:00,74.24,75.29,74.2,74.95,66100.0,51.5779,52.3074,51.5501,52.0712,66100.0
2008-03-13 14:00:00,74.94,75.16,74.62,75.0,66900.0,52.0642,52.2171,51.8419,52.1059,66900.0
2008-03-13 14:10:00,74.99,75.25,74.75,74.93,42900.0,52.099,52.2796,51.9322,52.0573,42900.0
2008-03-13 14:20:00,74.93,75.3,74.87,75.24,30900.0,52.0573,52.3143,52.0156,52.2726,30900.0
2008-03-13 14:30:00,75.22,75.22,74.58,74.81,33800.0,52.2587,52.2587,51.8141,51.9739,33800.0
2008-03-13 14:40:00,74.82,74.82,74.6,74.68,24800.0,51.9808,51.9808,51.828,51.8836,24800.0
2008-03-13 14:50:00,74.65,74.93,74.53,74.92,25500.0,51.8627,52.0573,51.7794,52.0503,25500.0
2008-03-13 15:00:00,74.93,75.09,74.61,74.78,79600.0,52.0573,52.1684,51.8349,51.9531,79600.0
2008-03-13 15:10:00,74.81,74.83,74.53,74.65,44000.0,51.9739,51.9878,51.7794,51.8627,44000.0
2008-03-13 15:20:00,74.62,74.94,74.41,74.74,42100.0,51.8419,52.0642,51.696,51.9253,42100.0
2008-03-13 15:30:00,74.8,74.95,74.44,74.75,42900.0,51.9669,52.0712,51.7168,51.9322,42900.0
2008-03-13 15:40:00,74.81,75.05,74.66,74.77,128600.0,51.9739,52.1406,51.8697,51.9461,128600.0
2008-03-13 15:50:00,74.78,75.13,74.73,75.03,148800.0,51.9531,52.1962,51.9183,52.1267,148800.0
2008-03-14 09:30:00,75.44,75.7,74.23,74.56,67200.0,52.4116,52.5922,51.5709,51.8002,67200.0
2008-03-14 09:40:00,74.52,74.79,73.25,73.27,101400.0,51.7724,51.96,50.8901,50.904,101400.0
2008-03-14 09:50:00,73.26,73.56,72.26,72.26,131000.0,50.897,51.1055,50.2023,50.2023,131000.0
2008-03-14 10:00:00,72.25,74.43,71.8,74.31,134400.0,50.1953,51.7099,49.8827,51.6265,134400.0
2008-03-14 10:10:00,74.39,74.49,73.57,74.09,87500.0,51.6821,51.7516,51.1124,51.4737,87500.0
2008-03-14 10:20:00,74.03,74.03,73.31,73.67,53700.0,51.432,51.432,50.9318,51.1819,53700.0
2008-03-14 10:30:00,73.64,74.08,73.24,73.35,34900.0,51.161,51.4667,50.8831,50.9596,34900.0
2008-03-14 10:40:00,73.3,73.59,72.82,73.39,45800.0,50.9248,51.1263,50.5914,50.9874,45800.0
2008-03-14 10:50:00,73.31,74.26,73.31,73.64,25000.0,50.9318,51.5918,50.9318,51.161,25000.0
2008-03-14 11:00:00,73.6,73.93,73.48,73.93,33900.0,51.1333,51.3625,51.0499,51.3625,33900.0
2008-03-14 11:10:00,73.93,74.0,73.06,73.28,26300.0,51.3625,51.4112,50.7581,50.9109,26300.0
2008-03-14 11:20:00,73.26,73.7,73.1,73.7,26900.0,50.897,51.2027,50.7859,51.2027,26900.0
2008-03-14 11:30:00,73.63,73.86,73.5,73.84,18400.0,51.1541,51.3139,51.0638,51.3,18400.0
2008-03-14 11:40:00,73.77,74.45,73.62,74.2,50000.0,51.2514,51.7238,51.1471,51.5501,50000.0
2008-03-14 11:50:00,74.19,74.19,73.45,73.73,60000.0,51.5432,51.5432,51.029,51.2236,60000.0
2008-03-14 12:00:00,73.75,74.09,73.72,74.06,19100.0,51.2375,51.4737,51.2166,51.4528,19100.0
2008-03-14 12:10:00,74.08,74.3,73.86,73.93,14500.0,51.4667,51.6196,51.3139,51.3625,14500.0
2008-03-14 12:20:00,73.88,73.99,73.52,73.78,27800.0,51.3278,51.4042,51.0777,51.2583,27800.0
2008-03-14 12:30:00,73.67,73.87,73.32,73.33,19400.0,51.1819,51.3208,50.9387,50.9457,19400.0
2008-03-14 12:40:00,73.32,73.7,73.06,73.7,29600.0,50.9387,51.2027,50.7581,51.2027,29600.0
2008-03-14 12:50:00,73.74,74.03,73.05,73.32,29600.0,51.2305,51.432,50.7511,50.9387,29600.0
2008-03-14 13:00:00,73.32,73.37,72.89,73.11,34100.0,50.9387,50.9735,50.64,50.7928,34100.0
2008-03-14 13:10:00,73.16,73.16,72.85,72.98,36300.0,50.8276,50.8276,50.6122,50.7025,36300.0
2008-03-14 13:20:00,73.05,73.23,72.88,72.99,29600.0,50.7511,50.8762,50.633,50.7095,29600.0
2008-03-14 13:30:00,73.03,73.4,72.87,73.34,38500.0,50.7372,50.9943,50.6261,50.9526,38500.0
2008-03-14 13:40:00,73.34,73.38,73.11,73.25,45200.0,50.9526,50.9804,50.7928,50.8901,45200.0
2008-03-14 13:50:00,73.21,73.25,72.52,72.53,78200.0,50.8623,50.8901,50.3829,50.3899,78200.0
2008-03-14 14:00:00,72.53,72.87,72.52,72.68,62600.0,50.3899,50.6261,50.3829,50.4941,62600.0
2008-03-14 14:10:00,72.68,72.71,72.3,72.42,62600.0,50.4941,50.5149,50.2301,50.3135,62600.0
2008-03-14 14:20:00,72.42,72.48,72.02,72.06,32100.0,50.3135,50.3551,50.0356,50.0633,32100.0
2008-03-14 14:30:00,72.04,72.08,71.53,71.56,80700.0,50.0495,50.0772,49.6951,49.716,80700.0
2008-03-14 14:40:00,71.58,72.36,71.58,71.89,84900.0,49.7299,50.2718,49.7299,49.9452,84900.0
2008-03-14 14:50:00,71.88,72.31,71.82,72.25,27100.0,49.9383,50.237,49.8966,50.1953,27100.0
2008-03-14 15:00:00,72.24,72.55,72.12,72.55,50900.0,50.1884,50.4038,50.105,50.4038,50900.0
2008-03-14 15:10:00,72.6,73.58,72.38,73.29,88100.0,50.4385,51.1194,50.2857,50.9179,88100.0
2008-03-14 15:20:00,73.23,73.81,72.88,73.46,68700.0,50.8762,51.2792,50.633,51.036,68700.0
2008-03-14 15:30:00,73.49,73.6,72.91,73.36,82900.0,51.0568,51.1333,50.6539,50.9665,82900.0
2008-03-14 15:40:00,73.36,73.36,72.75,72.98,94700.0,50.9665,50.9665,50.5427,50.7025,94700.0
2008-03-14 15:50:00,73.06,73.65,72.68,73.34,93200.0,50.7581,51.168,50.4941,50.9526,93200.0
2008-03-17 09:30:00,71.32,72.63,71.32,71.82,93200.0,49.5492,50.4594,49.5492,49.8966,93200.0
2008-03-17 09:40:00,71.82,71.96,71.25,71.81,113100.0,49.8966,49.9939,49.5006,49.8897,113100.0
2008-03-17 09:50:00,71.87,72.59,71.8,72.22,93400.0,49.9313,50.4316,49.8827,50.1745,93400.0
2008-03-17 10:00:00,72.27,73.21,72.16,73.21,87200.0,50.2092,50.8623,50.1328,50.8623,87200.0
2008-03-17 10:10:00,73.17,73.3,72.88,73.3,32200.0,50.8345,50.9248,50.633,50.9248,32200.0
2008-03-17 10:20:00,73.3,74.32,73.27,73.45,82800.0,50.9248,51.6335,50.904,51.029,82800.0
2008-03-17 10:30:00,73.45,73.7,72.42,73.03,54200.0,51.029,51.2027,50.3135,50.7372,54200.0
2008-03-17 10:40:00,73.09,73.56,73.01,73.32,46900.0,50.7789,51.1055,50.7234,50.9387,46900.0
2008-03-17 10:50:00,73.33,73.87,73.07,73.41,86000.0,50.9457,51.3208,50.765,51.0013,86000.0
2008-03-17 11:00:00,73.46,73.64,72.83,73.29,50400.0,51.036,51.161,50.5983,50.9179,50400.0
2008-03-17 11:10:00,73.29,73.48,72.75,72.85,35300.0,50.9179,51.0499,50.5427,50.6122,35300.0
2008-03-17 11:20:00,72.82,73.08,72.54,72.8,27900.0,50.5914,50.772,50.3968,50.5775,27900.0
2008-03-17 11:30:00,72.79,72.97,72.6,72.91,22900.0,50.5705,50.6956,50.4385,50.6539,22900.0
2008-03-17 11:40:00,72.77,72.93,72.66,72.75,17900.0,50.5566,50.6678,50.4802,50.5427,17900.0
2008-03-17 11:50:00,72.75,72.83,72.02,72.16,61600.0,50.5427,50.5983,50.0356,50.1328,61600.0
2008-03-17 12:00:00,72.12,72.42,71.91,72.4,44200.0,50.105,50.3135,49.9591,50.2996,44200.0
2008-03-17 12:10:00,72.41,72.45,71.9,72.06,36200.0,50.3065,50.3343,49.9522,50.0633,36200.0
2008-03-17 12:20:00,72.02,72.02,71.58,71.77,52000.0,50.0356,50.0356,49.7299,49.8619,52000.0
2008-03-17 12:30:00,71.74,73.57,71.61,71.88,81200.0,49.841,51.1124,49.7507,49.9383,81200.0
2008-03-17 12:40:00,71.94,72.06,71.82,71.87,13700.0,49.98,50.0633,49.8966,49.9313,13700.0
2008-03-17 12:50:00,71.98,72.34,71.97,72.09,22100.0,50.0078,50.2579,50.0008,50.0842,22100.0
2008-03-17 13:00:00,72.11,72.2,71.82,71.97,49800.0,50.0981,50.1606,49.8966,50.0008,49800.0
2008-03-17 13:10:00,71.97,72.04,71.6,71.75,46100.0,50.0008,50.0495,49.7438,49.848,46100.0
2008-03-17 13:20:00,71.74,71.89,71.52,71.68,34100.0,49.841,49.9452,49.6882,49.7993,34100.0
2008-03-17 13:30:00,71.68,71.82,71.57,71.68,18800.0,49.7993,49.8966,49.7229,49.7993,18800.0
2008-03-17 13:40:00,71.63,72.33,71.63,72.02,21000.0,49.7646,50.2509,49.7646,50.0356,21000.0
2008-03-17 13:50:00,72.05,72.44,71.87,72.4,13800.0,50.0564,50.3274,49.9313,50.2996,13800.0
2008-03-17 14:00:00,72.43,72.87,72.19,72.78,36100.0,50.3204,50.6261,50.1537,50.5636,36100.0
2008-03-17 14:10:00,72.71,72.71,72.1,72.13,26100.0,50.5149,50.5149,50.0911,50.112,26100.0
2008-03-17 14:20:00,72.17,72.4,71.95,71.97,19000.0,50.1398,50.2996,49.9869,50.0008,19000.0
2008-03-17 14:30:00,72.0,72.47,71.8,72.4,22000.0,50.0217,50.3482,49.8827,50.2996,22000.0
2008-03-17 14:40:00,72.47,72.7,72.19,72.21,35200.0,50.3482,50.508,50.1537,50.1676,35200.0
2008-03-17 14:50:00,72.28,72.85,72.21,72.63,32700.0,50.2162,50.6122,50.1676,50.4594,32700.0
2008-03-17 15:00:00,72.62,73.24,72.38,72.85,64400.0,50.4524,50.8831,50.2857,50.6122,64400.0
2008-03-17 15:10:00,72.85,72.95,72.62,72.86,50100.0,50.6122,50.6817,50.4524,50.6191,50100.0
2008-03-17 15:20:00,72.8,73.55,72.8,72.88,84200.0,50.5775,51.0985,50.5775,50.633,84200.0
2008-03-17 15:30:00,72.81,73.55,72.79,73.31,65400.0,50.5844,51.0985,50.5705,50.9318,65400.0
2008-03-17 15:40:00,73.28,73.66,73.09,73.45,98600.0,50.9109,51.1749,50.7789,51.029,98600.0
2008-03-17 15:50:00,73.43,73.45,73.06,73.07,95600.0,51.0151,51.029,50.7581,50.765,95600.0
2008-03-18 09:30:00,74.24,74.99,74.19,74.35,90300.0,51.5779,52.099,51.5432,51.6543,90300.0
2008-03-18 09:40:00,74.34,74.71,74.09,74.55,49800.0,51.6474,51.9044,51.4737,51.7933,49800.0
2008-03-18 09:50:00,74.63,74.98,74.09,74.9,93600.0,51.8488,52.092,51.4737,52.0364,93600.0
2008-03-18 10:00:00,74.86,75.1,74.86,74.96,87500.0,52.0086,52.1754,52.0086,52.0781,87500.0
2008-03-18 10:10:00,74.9,75.06,74.73,74.81,84900.0,52.0364,52.1476,51.9183,51.9739,84900.0
2008-03-18 10:20:00,74.82,74.89,74.57,74.69,85200.0,51.9808,52.0295,51.8072,51.8905,85200.0
2008-03-18 10:30:00,74.71,74.9,74.67,74.84,37000.0,51.9044,52.0364,51.8766,51.9947,37000.0
2008-03-18 10:40:00,74.84,74.97,74.72,74.94,55000.0,51.9947,52.0851,51.9114,52.0642,55000.0
2008-03-18 10:50:00,74.92,75.51,74.89,75.46,89100.0,52.0503,52.4602,52.0295,52.4255,89100.0
2008-03-18 11:00:00,75.49,75.69,75.3,75.36,61300.0,52.4463,52.5853,52.3143,52.356,61300.0
2008-03-18 11:10:00,75.37,75.47,75.29,75.44,56400.0,52.363,52.4324,52.3074,52.4116,56400.0
2008-03-18 11:20:00,75.42,75.61,75.34,75.51,39100.0,52.3977,52.5297,52.3421,52.4602,39100.0
2008-03-18 11:30:00,75.5,75.9,75.5,75.83,45200.0,52.4533,52.7312,52.4533,52.6825,45200.0
2008-03-18 11:40:00,75.78,75.9,75.72,75.78,77000.0,52.6478,52.7312,52.6061,52.6478,77000.0
2008-03-18 11:50:00,75.78,75.9,75.62,75.67,115100.0,52.6478,52.7312,52.5366,52.5714,115100.0
2008-03-18 12:00:00,75.66,75.7,75.45,75.57,54000.0,52.5644,52.5922,52.4185,52.5019,54000.0
2008-03-18 12:10:00,75.56,75.74,75.43,75.55,59000.0,52.495,52.62,52.4046,52.488,59000.0
2008-03-18 12:20:00,75.56,75.92,75.35,75.65,56500.0,52.495,52.7451,52.3491,52.5575,56500.0
2008-03-18 12:30:00,75.7,76.0,75.7,75.94,21800.0,52.5922,52.8006,52.5922,52.759,21800.0
2008-03-18 12:40:00,75.94,75.94,75.56,75.59,19500.0,52.759,52.759,52.495,52.5158,19500.0
2008-03-18 12:50:00,75.6,75.89,75.56,75.8,25800.0,52.5227,52.7242,52.495,52.6617,25800.0
2008-03-18 13:00:00,75.84,75.94,75.6,75.6,21400.0,52.6895,52.759,52.5227,52.5227,21400.0
2008-03-18 13:10:00,75.56,76.14,75.56,76.14,51500.0,52.495,52.8979,52.495,52.8979,51500.0
2008-03-18 13:20:00,76.14,76.24,75.94,76.08,58400.0,52.8979,52.9674,52.759,52.8562,58400.0
2008-03-18 13:30:00,76.08,76.17,75.66,75.78,28300.0,52.8562,52.9188,52.5644,52.6478,28300.0
2008-03-18 13:40:00,75.76,76.2,75.67,76.1,29800.0,52.6339,52.9396,52.5714,52.8701,29800.0
2008-03-18 13:50:00,76.1,76.23,75.96,76.17,27800.0,52.8701,52.9604,52.7729,52.9188,27800.0
2008-03-18 14:00:00,76.16,76.2,75.48,75.59,53600.0,52.9118,52.9396,52.4394,52.5158,53600.0
2008-03-18 14:10:00,75.57,75.81,74.51,75.61,150100.0,52.5019,52.6686,51.7655,52.5297,150100.0
2008-03-18 14:20:00,75.61,75.94,74.7,74.79,88100.0,52.5297,52.759,51.8975,51.96,88100.0
2008-03-18 14:30:00,74.66,74.94,74.2,74.56,109700.0,51.8697,52.0642,51.5501,51.8002,109700.0
2008-03-18 14:40:00,74.54,75.64,74.39,75.43,57500.0,51.7863,52.5505,51.6821,52.4046,57500.0
2008-03-18 14:50:00,75.43,75.85,75.33,75.81,66200.0,52.4046,52.6964,52.3352,52.6686,66200.0
2008-03-18 15:00:00,75.77,75.89,75.24,75.87,61200.0,52.6409,52.7242,52.2726,52.7103,61200.0
2008-03-18 15:10:00,75.83,75.83,75.28,75.7,56000.0,52.6825,52.6825,52.3004,52.5922,56000.0
2008-03-18 15:20:00,75.7,76.02,75.55,75.64,101100.0,52.5922,52.8145,52.488,52.5505,101100.0
2008-03-18 15:30:00,75.62,76.14,75.48,76.01,95900.0,52.5366,52.8979,52.4394,52.8076,95900.0
2008-03-18 15:40:00,76.0,76.3,75.95,76.04,108100.0,52.8006,53.0091,52.7659,52.8284,108100.0
2008-03-18 15:50:00,76.02,76.41,76.02,76.34,175700.0,52.8145,53.0855,52.8145,53.0369,175700.0
2008-03-19 09:30:00,76.66,76.66,76.0,76.35,81800.0,53.2592,53.2592,52.8006,53.0438,81800.0
2008-03-19 09:40:00,76.28,76.45,76.23,76.43,68900.0,52.9952,53.1133,52.9604,53.0994,68900.0
2008-03-19 09:50:00,76.41,76.45,76.11,76.11,75100.0,53.0855,53.1133,52.8771,52.8771,75100.0
2008-03-19 10:00:00,76.1,76.29,75.75,75.77,55500.0,52.8701,53.0021,52.627,52.6409,55500.0
2008-03-19 10:10:00,75.79,75.88,75.12,75.4,62900.0,52.6547,52.7173,52.1893,52.3838,62900.0
2008-03-19 10:20:00,75.36,75.84,75.2,75.2,31000.0,52.356,52.6895,52.2448,52.2448,31000.0
2008-03-19 10:30:00,75.19,75.56,75.03,75.52,36200.0,52.2379,52.495,52.1267,52.4672,36200.0
2008-03-19 10:40:00,75.51,76.21,75.48,76.2,23900.0,52.4602,52.9465,52.4394,52.9396,23900.0
2008-03-19 10:50:00,76.21,76.31,76.0,76.19,41000.0,52.9465,53.016,52.8006,52.9326,41000.0
2008-03-19 11:00:00,76.18,76.29,76.03,76.22,20800.0,52.9257,53.0021,52.8215,52.9535,20800.0
2008-03-19 11:10:00,76.25,76.36,76.22,76.27,27900.0,52.9743,53.0508,52.9535,52.9882,27900.0
2008-03-19 11:20:00,76.24,76.3,76.15,76.28,78200.0,52.9674,53.0091,52.9049,52.9952,78200.0
2008-03-19 11:30:00,76.28,76.3,76.18,76.29,73200.0,52.9952,53.0091,52.9257,53.0021,73200.0
2008-03-19 11:40:00,76.28,76.66,76.26,76.5,122000.0,52.9952,53.2592,52.9813,53.148,122000.0
2008-03-19 11:50:00,76.48,76.9,76.48,76.57,30700.0,53.1341,53.4259,53.1341,53.1966,30700.0
2008-03-19 12:00:00,76.59,76.89,76.4,76.85,45100.0,53.2105,53.419,53.0785,53.3912,45100.0
2008-03-19 12:10:00,76.84,76.88,76.39,76.66,29500.0,53.3842,53.412,53.0716,53.2592,29500.0
2008-03-19 12:20:00,76.63,76.73,76.3,76.41,32100.0,53.2383,53.3078,53.0091,53.0855,32100.0
2008-03-19 12:30:00,76.42,76.5,76.26,76.31,52100.0,53.0924,53.148,52.9813,53.016,52100.0
2008-03-19 12:40:00,76.27,76.42,76.2,76.33,59500.0,52.9882,53.0924,52.9396,53.0299,59500.0
2008-03-19 12:50:00,76.32,76.49,76.25,76.27,59600.0,53.023,53.1411,52.9743,52.9882,59600.0
2008-03-19 13:00:00,76.25,76.46,76.14,76.31,45800.0,52.9743,53.1202,52.8979,53.016,45800.0
2008-03-19 13:10:00,76.31,76.57,76.18,76.44,50100.0,53.016,53.1966,52.9257,53.1063,50100.0
2008-03-19 13:20:00,76.45,76.48,76.0,76.05,72300.0,53.1133,53.1341,52.8006,52.8354,72300.0
2008-03-19 13:30:00,76.08,76.21,75.76,75.82,49000.0,52.8562,52.9465,52.6339,52.6756,49000.0
2008-03-19 13:40:00,75.79,76.08,75.7,75.84,20200.0,52.6547,52.8562,52.5922,52.6895,20200.0
2008-03-19 13:50:00,75.82,75.82,75.32,75.58,21300.0,52.6756,52.6756,52.3282,52.5089,21300.0
2008-03-19 14:00:00,75.62,75.73,75.22,75.54,21100.0,52.5366,52.6131,52.2587,52.4811,21100.0
2008-03-19 14:10:00,75.57,75.72,75.2,75.38,36900.0,52.5019,52.6061,52.2448,52.3699,36900.0
2008-03-19 14:20:00,75.45,75.67,75.37,75.56,13800.0,52.4185,52.5714,52.363,52.495,13800.0
2008-03-19 14:30:00,75.57,75.64,74.94,75.11,36400.0,52.5019,52.5505,52.0642,52.1823,36400.0
2008-03-19 14:40:00,75.09,75.44,74.98,75.25,21900.0,52.1684,52.4116,52.092,52.2796,21900.0
2008-03-19 14:50:00,75.36,75.75,75.26,75.68,26600.0,52.356,52.627,52.2865,52.5783,26600.0
2008-03-19 15:00:00,75.72,76.03,75.38,75.87,32900.0,52.6061,52.8215,52.3699,52.7103,32900.0
2008-03-19 15:10:00,75.87,75.94,75.32,75.5,40200.0,52.7103,52.759,52.3282,52.4533,40200.0
2008-03-19 15:20:00,75.5,75.6,75.02,75.06,53800.0,52.4533,52.5227,52.1198,52.1476,53800.0
2008-03-19 15:30:00,75.16,75.37,74.75,74.82,70100.0,52.2171,52.363,51.9322,51.9808,70100.0
2008-03-19 15:40:00,74.79,75.21,74.75,75.18,71800.0,51.96,52.2518,51.9322,52.231,71800.0
2008-03-19 15:50:00,75.19,75.31,74.66,74.74,103600.0,52.2379,52.3213,51.8697,51.9253,103600.0
2008-03-20 09:30:00,74.79,75.28,74.75,74.94,187300.0,51.96,52.3004,51.9322,52.0642,187300.0
2008-03-20 09:40:00,74.94,74.96,74.35,74.5,60400.0,52.0642,52.0781,51.6543,51.7585,60400.0
2008-03-20 09:50:00,74.49,75.49,74.36,75.31,53200.0,51.7516,52.4463,51.6613,52.3213,53200.0
2008-03-20 10:00:00,75.37,75.72,74.72,75.0,66600.0,52.363,52.6061,51.9114,52.1059,66600.0
2008-03-20 10:10:00,74.98,75.54,74.95,75.37,69000.0,52.092,52.4811,52.0712,52.363,69000.0
2008-03-20 10:20:00,75.34,75.57,75.15,75.15,74400.0,52.3421,52.5019,52.2101,52.2101,74400.0
2008-03-20 10:30:00,75.15,75.34,74.99,75.33,51700.0,52.2101,52.3421,52.099,52.3352,51700.0
2008-03-20 10:40:00,75.3,75.62,75.01,75.45,50500.0,52.3143,52.5366,52.1128,52.4185,50500.0
2008-03-20 10:50:00,75.42,76.0,75.4,76.0,48000.0,52.3977,52.8006,52.3838,52.8006,48000.0
2008-03-20 11:00:00,76.0,76.08,75.86,76.03,75500.0,52.8006,52.8562,52.7034,52.8215,75500.0
2008-03-20 11:10:00,76.04,76.2,75.87,76.09,40000.0,52.8284,52.9396,52.7103,52.8632,40000.0
2008-03-20 11:20:00,76.09,76.25,76.0,76.08,36700.0,52.8632,52.9743,52.8006,52.8562,36700.0
2008-03-20 11:30:00,76.07,76.07,75.82,75.95,25800.0,52.8493,52.8493,52.6756,52.7659,25800.0
2008-03-20 11:40:00,75.92,75.99,75.43,75.43,20100.0,52.7451,52.7937,52.4046,52.4046,20100.0
2008-03-20 11:50:00,75.42,75.64,75.3,75.46,21900.0,52.3977,52.5505,52.3143,52.4255,21900.0
2008-03-20 12:00:00,75.48,75.73,75.37,75.53,45400.0,52.4394,52.6131,52.363,52.4741,45400.0
2008-03-20 12:10:00,75.52,76.03,75.38,75.93,26800.0,52.4672,52.8215,52.3699,52.752,26800.0
2008-03-20 12:20:00,75.89,76.03,75.49,75.68,26900.0,52.7242,52.8215,52.4463,52.5783,26900.0
2008-03-20 12:30:00,75.67,75.76,75.16,75.31,35500.0,52.5714,52.6339,52.2171,52.3213,35500.0
2008-03-20 12:40:00,75.32,75.63,75.32,75.63,44800.0,52.3282,52.5436,52.3282,52.5436,44800.0
2008-03-20 12:50:00,75.63,75.8,75.48,75.51,21400.0,52.5436,52.6617,52.4394,52.4602,21400.0
2008-03-20 13:00:00,75.52,75.87,75.5,75.82,28600.0,52.4672,52.7103,52.4533,52.6756,28600.0
2008-03-20 13:10:00,75.78,75.86,75.65,75.84,17400.0,52.6478,52.7034,52.5575,52.6895,17400.0
2008-03-20 13:20:00,75.83,76.16,75.83,76.01,23200.0,52.6825,52.9118,52.6825,52.8076,23200.0
2008-03-20 13:30:00,76.01,76.44,75.94,76.44,33300.0,52.8076,53.1063,52.759,53.1063,33300.0
2008-03-20 13:40:00,76.36,76.42,76.25,76.36,20000.0,53.0508,53.0924,52.9743,53.0508,20000.0
2008-03-20 13:50:00,76.28,76.41,76.15,76.4,23200.0,52.9952,53.0855,52.9049,53.0785,23200.0
2008-03-20 14:00:00,76.4,76.52,76.29,76.4,31400.0,53.0785,53.1619,53.0021,53.0785,31400.0
2008-03-20 14:10:00,76.44,76.63,76.3,76.51,50800.0,53.1063,53.2383,53.0091,53.155,50800.0
2008-03-20 14:20:00,76.51,76.73,76.41,76.72,35600.0,53.155,53.3078,53.0855,53.3009,35600.0
2008-03-20 14:30:00,76.72,77.25,76.63,77.17,60900.0,53.3009,53.6691,53.2383,53.6135,60900.0
2008-03-20 14:40:00,77.17,77.17,76.85,76.95,45500.0,53.6135,53.6135,53.3912,53.4607,45500.0
2008-03-20 14:50:00,76.93,77.2,76.84,77.0,62000.0,53.4468,53.6343,53.3842,53.4954,62000.0
2008-03-20 15:00:00,76.99,77.39,76.98,77.14,80000.0,53.4884,53.7663,53.4815,53.5927,80000.0
2008-03-20 15:10:00,77.14,77.26,76.97,77.1,68200.0,53.5927,53.676,53.4745,53.5649,68200.0
2008-03-20 15:20:00,77.14,77.71,77.13,77.39,75500.0,53.5927,53.9887,53.5857,53.7663,75500.0
2008-03-20 15:30:00,77.39,77.56,76.76,76.76,78200.0,53.7663,53.8844,53.3286,53.3286,78200.0
2008-03-20 15:40:00,76.77,77.26,76.55,77.02,112200.0,53.3356,53.676,53.1828,53.5093,112200.0
2008-03-20 15:50:00,77.07,77.33,74.64,77.21,86400.0,53.544,53.7247,51.8558,53.6413,86400.0
2008-03-24 09:30:00,77.37,77.9,77.2,77.9,42300.0,53.7524,54.1207,53.6343,54.1207,42300.0
2008-03-24 09:40:00,77.9,78.12,77.7,77.88,27000.0,54.1207,54.2735,53.9817,54.1068,27000.0
2008-03-24 09:50:00,77.85,78.41,77.85,78.32,47100.0,54.0859,54.475,54.0859,54.4125,47100.0
2008-03-24 10:00:00,78.37,79.63,78.35,79.45,94600.0,54.4472,55.3226,54.4333,55.1975,94600.0
2008-03-24 10:10:00,79.41,79.9,79.34,79.77,39300.0,55.1697,55.5102,55.1211,55.4198,39300.0
2008-03-24 10:20:00,79.78,79.95,79.67,79.84,79700.0,55.4268,55.5449,55.3504,55.4685,79700.0
2008-03-24 10:30:00,79.79,80.21,79.7,79.99,100500.0,55.4337,55.7255,55.3712,55.5727,100500.0
2008-03-24 10:40:00,79.99,80.0,79.57,79.61,41200.0,55.5727,55.5796,55.2809,55.3087,41200.0
2008-03-24 10:50:00,79.61,79.74,79.25,79.3,64700.0,55.3087,55.399,55.0586,55.0933,64700.0
2008-03-24 11:00:00,79.27,79.51,79.27,79.3,37000.0,55.0725,55.2392,55.0725,55.0933,37000.0
2008-03-24 11:10:00,79.27,79.38,79.22,79.3,28300.0,55.0725,55.1489,55.0377,55.0933,28300.0
2008-03-24 11:20:00,79.35,79.43,79.19,79.38,41800.0,55.128,55.1836,55.0169,55.1489,41800.0
2008-03-24 11:30:00,79.33,79.43,79.22,79.38,33300.0,55.1141,55.1836,55.0377,55.1489,33300.0
2008-03-24 11:40:00,79.35,79.47,79.2,79.33,43100.0,55.128,55.2114,55.0238,55.1141,43100.0
2008-03-24 11:50:00,79.3,79.55,79.22,79.44,37700.0,55.0933,55.267,55.0377,55.1906,37700.0
2008-03-24 12:00:00,79.45,79.45,79.09,79.16,31100.0,55.1975,55.1975,54.9474,54.996,31100.0
2008-03-24 12:10:00,79.16,79.4,79.12,79.4,10000.0,54.996,55.1628,54.9682,55.1628,10000.0
2008-03-24 12:20:00,79.34,79.42,79.27,79.42,9900.0,55.1211,55.1767,55.0725,55.1767,9900.0
2008-03-24 12:30:00,79.43,79.45,79.29,79.36,24500.0,55.1836,55.1975,55.0864,55.135,24500.0
2008-03-24 12:40:00,79.32,79.43,79.29,79.43,23800.0,55.1072,55.1836,55.0864,55.1836,23800.0
2008-03-24 12:50:00,79.43,79.52,79.4,79.4,29200.0,55.1836,55.2461,55.1628,55.1628,29200.0
2008-03-24 13:00:00,79.4,79.49,79.22,79.4,19200.0,55.1628,55.2253,55.0377,55.1628,19200.0
2008-03-24 13:10:00,79.4,79.48,79.36,79.4,5500.0,55.1628,55.2184,55.135,55.1628,5500.0
2008-03-24 13:20:00,79.4,79.49,79.33,79.35,7200.0,55.1628,55.2253,55.1141,55.128,7200.0
2008-03-24 13:30:00,79.33,79.36,79.14,79.18,12300.0,55.1141,55.135,54.9821,55.0099,12300.0
2008-03-24 13:40:00,79.2,79.33,79.19,79.26,11400.0,55.0238,55.1141,55.0169,55.0655,11400.0
2008-03-24 13:50:00,79.31,79.37,79.16,79.28,14700.0,55.1003,55.1419,54.996,55.0794,14700.0
2008-03-24 14:00:00,79.24,79.25,78.84,78.91,33600.0,55.0516,55.0586,54.7737,54.8224,33600.0
2008-03-24 14:10:00,78.9,79.0,78.77,78.98,34000.0,54.8154,54.8849,54.7251,54.871,34000.0
2008-03-24 14:20:00,79.0,79.09,78.85,79.07,24500.0,54.8849,54.9474,54.7807,54.9335,24500.0
2008-03-24 14:30:00,79.09,79.26,78.99,79.17,25200.0,54.9474,55.0655,54.8779,55.003,25200.0
2008-03-24 14:40:00,79.14,79.26,78.79,78.81,30700.0,54.9821,55.0655,54.739,54.7529,30700.0
2008-03-24 14:50:00,78.8,78.82,78.5,78.57,38200.0,54.7459,54.7598,54.5375,54.5861,38200.0
2008-03-24 15:00:00,78.57,78.7,78.4,78.49,61700.0,54.5861,54.6765,54.468,54.5306,61700.0
2008-03-24 15:10:00,78.5,78.62,78.43,78.57,54900.0,54.5375,54.6209,54.4889,54.5861,54900.0
2008-03-24 15:20:00,78.55,78.62,78.33,78.33,41800.0,54.5722,54.6209,54.4194,54.4194,41800.0
2008-03-24 15:30:00,78.36,78.72,78.2,78.6,70200.0,54.4402,54.6904,54.3291,54.607,70200.0
2008-03-24 15:40:00,78.62,78.7,78.34,78.37,67600.0,54.6209,54.6765,54.4263,54.4472,67600.0
2008-03-24 15:50:00,78.37,78.67,78.33,78.51,59300.0,54.4472,54.6556,54.4194,54.5445,59300.0
2008-03-25 09:30:00,78.21,79.99,78.15,79.09,101900.0,54.336,55.5727,54.2943,54.9474,101900.0
2008-03-25 09:40:00,79.12,79.12,78.53,78.64,114500.0,54.9682,54.9682,54.5583,54.6348,114500.0
2008-03-25 09:50:00,78.63,78.84,78.42,78.73,156400.0,54.6278,54.7737,54.4819,54.6973,156400.0
2008-03-25 10:00:00,78.67,78.72,78.23,78.45,142600.0,54.6556,54.6904,54.3499,54.5028,142600.0
2008-03-25 10:10:00,78.45,78.9,78.44,78.75,108300.0,54.5028,54.8154,54.4958,54.7112,108300.0
2008-03-25 10:20:00,78.75,78.91,78.61,78.71,82000.0,54.7112,54.8224,54.6139,54.6834,82000.0
2008-03-25 10:30:00,78.71,78.78,78.59,78.59,36000.0,54.6834,54.732,54.6,54.6,36000.0
2008-03-25 10:40:00,78.65,79.01,78.63,79.01,60000.0,54.6417,54.8918,54.6278,54.8918,60000.0
2008-03-25 10:50:00,78.97,79.15,78.79,79.08,50200.0,54.864,54.9891,54.739,54.9405,50200.0
2008-03-25 11:00:00,79.07,79.42,79.03,79.24,47600.0,54.9335,55.1767,54.9057,55.0516,47600.0
2008-03-25 11:10:00,79.25,79.48,79.19,79.24,53600.0,55.0586,55.2184,55.0169,55.0516,53600.0
2008-03-25 11:20:00,79.24,79.51,79.17,79.44,117700.0,55.0516,55.2392,55.003,55.1906,117700.0
2008-03-25 11:30:00,79.44,79.61,79.42,79.49,64500.0,55.1906,55.3087,55.1767,55.2253,64500.0
2008-03-25 11:40:00,79.49,79.54,79.39,79.5,52300.0,55.2253,55.26,55.1558,55.2323,52300.0
2008-03-25 11:50:00,79.46,79.71,79.37,79.65,99700.0,55.2045,55.3781,55.1419,55.3365,99700.0
2008-03-25 12:00:00,79.65,79.99,79.62,79.97,75300.0,55.3365,55.5727,55.3156,55.5588,75300.0
2008-03-25 12:10:00,79.97,80.22,79.96,80.22,94100.0,55.5588,55.7325,55.5518,55.7325,94100.0
2008-03-25 12:20:00,80.21,80.27,80.02,80.1,98000.0,55.7255,55.7672,55.5935,55.6491,98000.0
2008-03-25 12:30:00,80.11,80.17,80.06,80.13,39700.0,55.656,55.6977,55.6213,55.6699,39700.0
2008-03-25 12:40:00,80.15,80.32,80.08,80.26,79200.0,55.6838,55.8019,55.6352,55.7603,79200.0
2008-03-25 12:50:00,80.26,80.34,80.03,80.1,61700.0,55.7603,55.8158,55.6005,55.6491,61700.0
2008-03-25 13:00:00,80.05,80.14,79.98,80.05,59200.0,55.6144,55.6769,55.5657,55.6144,59200.0
2008-03-25 13:10:00,80.04,80.09,79.91,80.0,53500.0,55.6074,55.6422,55.5171,55.5796,53500.0
2008-03-25 13:20:00,80.03,80.1,79.94,79.94,35700.0,55.6005,55.6491,55.5379,55.5379,35700.0
2008-03-25 13:30:00,79.97,80.05,79.87,79.99,38200.0,55.5588,55.6144,55.4893,55.5727,38200.0
2008-03-25 13:40:00,80.0,80.17,79.96,80.17,20800.0,55.5796,55.6977,55.5518,55.6977,20800.0
2008-03-25 13:50:00,80.17,80.5,80.17,80.44,35900.0,55.6977,55.927,55.6977,55.8853,35900.0
2008-03-25 14:00:00,80.41,80.42,80.18,80.18,30100.0,55.8645,55.8714,55.7047,55.7047,30100.0
2008-03-25 14:10:00,80.2,80.25,79.97,80.01,29400.0,55.7186,55.7533,55.5588,55.5866,29400.0
2008-03-25 14:20:00,80.05,80.14,80.0,80.03,40500.0,55.6144,55.6769,55.5796,55.6005,40500.0
2008-03-25 14:30:00,80.03,80.06,79.95,80.01,36700.0,55.6005,55.6213,55.5449,55.5866,36700.0
2008-03-25 14:40:00,80.01,80.14,79.87,80.06,115300.0,55.5866,55.6769,55.4893,55.6213,115300.0
2008-03-25 14:50:00,80.09,80.28,80.08,80.17,35300.0,55.6422,55.7742,55.6352,55.6977,35300.0
2008-03-25 15:00:00,80.18,80.23,79.91,79.93,49000.0,55.7047,55.7394,55.5171,55.531,49000.0
2008-03-25 15:10:00,79.91,80.21,79.83,79.98,55500.0,55.5171,55.7255,55.4615,55.5657,55500.0
2008-03-25 15:20:00,79.98,80.15,79.88,80.05,42900.0,55.5657,55.6838,55.4963,55.6144,42900.0
2008-03-25 15:30:00,80.08,80.23,79.7,79.77,84900.0,55.6352,55.7394,55.3712,55.4198,84900.0
2008-03-25 15:40:00,79.76,79.93,79.59,79.69,94100.0,55.4129,55.531,55.2948,55.3643,94100.0
2008-03-25 15:50:00,79.7,79.74,79.41,79.65,123600.0,55.3712,55.399,55.1697,55.3365,123600.0
2008-03-26 09:30:00,79.09,79.5,78.21,78.6,54800.0,54.9474,55.2323,54.336,54.607,54800.0
2008-03-26 09:40:00,78.53,78.64,78.0,78.25,54300.0,54.5583,54.6348,54.1901,54.3638,54300.0
2008-03-26 09:50:00,78.28,78.58,78.07,78.45,43700.0,54.3847,54.5931,54.2388,54.5028,43700.0
2008-03-26 10:00:00,78.51,78.94,78.51,78.88,29900.0,54.5445,54.8432,54.5445,54.8015,29900.0
2008-03-26 10:10:00,78.87,78.91,78.26,78.38,37300.0,54.7946,54.8224,54.3708,54.4541,37300.0
2008-03-26 10:20:00,78.38,78.79,78.38,78.62,21000.0,54.4541,54.739,54.4541,54.6209,21000.0
2008-03-26 10:30:00,78.63,78.64,77.92,77.92,55400.0,54.6278,54.6348,54.1346,54.1346,55400.0
2008-03-26 10:40:00,77.87,77.87,77.44,77.5,44300.0,54.0998,54.0998,53.8011,53.8428,44300.0
2008-03-26 10:50:00,77.53,78.17,77.53,78.15,41500.0,53.8636,54.3082,53.8636,54.2943,41500.0
2008-03-26 11:00:00,78.11,78.18,78.05,78.09,69000.0,54.2666,54.3152,54.2249,54.2527,69000.0
2008-03-26 11:10:00,78.09,78.14,77.89,77.89,23000.0,54.2527,54.2874,54.1137,54.1137,23000.0
2008-03-26 11:20:00,77.95,78.19,77.83,78.14,16200.0,54.1554,54.3221,54.072,54.2874,16200.0
2008-03-26 11:30:00,78.2,78.3,77.84,78.01,25100.0,54.3291,54.3986,54.079,54.1971,25100.0
2008-03-26 11:40:00,78.01,78.25,77.9,78.19,15800.0,54.1971,54.3638,54.1207,54.3221,15800.0
2008-03-26 11:50:00,78.17,78.64,78.17,78.4,21600.0,54.3082,54.6348,54.3082,54.468,21600.0
2008-03-26 12:00:00,78.37,78.42,78.17,78.29,10900.0,54.4472,54.4819,54.3082,54.3916,10900.0
2008-03-26 12:10:00,78.19,78.3,78.07,78.22,8100.0,54.3221,54.3986,54.2388,54.343,8100.0
2008-03-26 12:20:00,78.26,78.48,78.24,78.29,14400.0,54.3708,54.5236,54.3569,54.3916,14400.0
2008-03-26 12:30:00,78.33,78.37,78.22,78.25,9600.0,54.4194,54.4472,54.343,54.3638,9600.0
2008-03-26 12:40:00,78.28,78.33,78.04,78.17,21600.0,54.3847,54.4194,54.2179,54.3082,21600.0
2008-03-26 12:50:00,78.12,78.19,78.02,78.1,6100.0,54.2735,54.3221,54.204,54.2596,6100.0
2008-03-26 13:00:00,78.1,78.31,78.08,78.11,8400.0,54.2596,54.4055,54.2457,54.2666,8400.0
2008-03-26 13:10:00,78.11,78.23,78.06,78.15,24300.0,54.2666,54.3499,54.2318,54.2943,24300.0
2008-03-26 13:20:00,78.2,78.28,78.04,78.05,25100.0,54.3291,54.3847,54.2179,54.2249,25100.0
2008-03-26 13:30:00,78.04,78.07,77.68,77.78,19400.0,54.2179,54.2388,53.9678,54.0373,19400.0
2008-03-26 13:40:00,77.78,77.89,77.5,77.52,87400.0,54.0373,54.1137,53.8428,53.8567,87400.0
2008-03-26 13:50:00,77.58,77.6,77.35,77.36,58300.0,53.8983,53.9122,53.7385,53.7455,58300.0
2008-03-26 14:00:00,77.36,77.54,77.3,77.54,30200.0,53.7455,53.8706,53.7038,53.8706,30200.0
2008-03-26 14:10:00,77.51,77.76,77.39,77.53,25900.0,53.8497,54.0234,53.7663,53.8636,25900.0
2008-03-26 14:20:00,77.5,77.69,77.32,77.63,36900.0,53.8428,53.9748,53.7177,53.9331,36900.0
2008-03-26 14:30:00,77.61,77.86,77.57,77.7,26700.0,53.9192,54.0929,53.8914,53.9817,26700.0
2008-03-26 14:40:00,77.76,77.76,77.6,77.65,53100.0,54.0234,54.0234,53.9122,53.947,53100.0
2008-03-26 14:50:00,77.65,78.06,77.62,78.06,54900.0,53.947,54.2318,53.9261,54.2318,54900.0
2008-03-26 15:00:00,78.06,78.2,77.69,77.75,210400.0,54.2318,54.3291,53.9748,54.0164,210400.0
2008-03-26 15:10:00,77.72,77.81,77.57,77.65,47100.0,53.9956,54.0581,53.8914,53.947,47100.0
2008-03-26 15:20:00,77.7,77.81,77.25,77.37,37700.0,53.9817,54.0581,53.6691,53.7524,37700.0
2008-03-26 15:30:00,77.39,77.57,77.22,77.39,66600.0,53.7663,53.8914,53.6482,53.7663,66600.0
2008-03-26 15:40:00,77.41,77.41,77.14,77.37,63300.0,53.7802,53.7802,53.5927,53.7524,63300.0
2008-03-26 15:50:00,77.38,77.55,77.14,77.33,108500.0,53.7594,53.8775,53.5927,53.7247,108500.0
2008-03-27 09:30:00,77.65,78.75,77.63,78.1,85700.0,53.947,54.7112,53.9331,54.2596,85700.0
2008-03-27 09:40:00,78.03,78.25,77.72,77.82,62200.0,54.211,54.3638,53.9956,54.0651,62200.0
2008-03-27 09:50:00,77.84,77.9,77.51,77.9,80200.0,54.079,54.1207,53.8497,54.1207,80200.0
2008-03-27 10:00:00,77.86,78.04,77.6,77.98,71000.0,54.0929,54.2179,53.9122,54.1762,71000.0
2008-03-27 10:10:00,77.93,78.4,77.77,78.28,58200.0,54.1415,54.468,54.0303,54.3847,58200.0
2008-03-27 10:20:00,78.24,78.34,77.86,77.89,94800.0,54.3569,54.4263,54.0929,54.1137,94800.0
2008-03-27 10:30:00,77.94,77.96,77.38,77.83,63100.0,54.1484,54.1623,53.7594,54.072,63100.0
2008-03-27 10:40:00,77.82,77.86,77.42,77.67,35600.0,54.0651,54.0929,53.7872,53.9609,35600.0
2008-03-27 10:50:00,77.64,78.07,77.56,77.87,63000.0,53.94,54.2388,53.8844,54.0998,63000.0
2008-03-27 11:00:00,77.88,78.13,77.75,78.01,45300.0,54.1068,54.2805,54.0164,54.1971,45300.0
2008-03-27 11:10:00,78.02,78.19,77.73,78.16,36900.0,54.204,54.3221,54.0026,54.3013,36900.0
2008-03-27 11:20:00,78.14,78.24,77.97,78.1,34700.0,54.2874,54.3569,54.1693,54.2596,34700.0
2008-03-27 11:30:00,78.1,78.4,78.09,78.37,34700.0,54.2596,54.468,54.2527,54.4472,34700.0
2008-03-27 11:40:00,78.41,78.75,78.34,78.75,40300.0,54.475,54.7112,54.4263,54.7112,40300.0
2008-03-27 11:50:00,78.75,78.79,78.47,78.64,34000.0,54.7112,54.739,54.5167,54.6348,34000.0
2008-03-27 12:00:00,78.6,79.02,78.46,78.91,42900.0,54.607,54.8988,54.5097,54.8224,42900.0
2008-03-27 12:10:00,79.0,79.12,78.79,78.9,66300.0,54.8849,54.9682,54.739,54.8154,66300.0
2008-03-27 12:20:00,78.9,78.99,78.79,78.91,70800.0,54.8154,54.8779,54.739,54.8224,70800.0
2008-03-27 12:30:00,78.95,79.08,78.87,78.92,60200.0,54.8501,54.9405,54.7946,54.8293,60200.0
2008-03-27 12:40:00,78.9,78.94,78.7,78.8,33000.0,54.8154,54.8432,54.6765,54.7459,33000.0
2008-03-27 12:50:00,78.76,78.77,78.37,78.43,29300.0,54.7181,54.7251,54.4472,54.4889,29300.0
2008-03-27 13:00:00,78.36,78.84,78.3,78.84,35900.0,54.4402,54.7737,54.3986,54.7737,35900.0
2008-03-27 13:10:00,78.84,78.94,78.69,78.88,44000.0,54.7737,54.8432,54.6695,54.8015,44000.0
2008-03-27 13:20:00,78.88,78.88,78.55,78.59,29600.0,54.8015,54.8015,54.5722,54.6,29600.0
2008-03-27 13:30:00,78.62,78.62,78.11,78.12,63800.0,54.6209,54.6209,54.2666,54.2735,63800.0
2008-03-27 13:40:00,78.12,78.19,77.69,77.84,97600.0,54.2735,54.3221,53.9748,54.079,97600.0
2008-03-27 13:50:00,77.84,78.0,77.69,77.76,79500.0,54.079,54.1901,53.9748,54.0234,79500.0
2008-03-27 14:00:00,77.76,77.86,77.6,77.74,74600.0,54.0234,54.0929,53.9122,54.0095,74600.0
2008-03-27 14:10:00,77.78,77.88,77.54,77.67,86900.0,54.0373,54.1068,53.8706,53.9609,86900.0
2008-03-27 14:20:00,77.65,77.91,77.57,77.85,50000.0,53.947,54.1276,53.8914,54.0859,50000.0
2008-03-27 14:30:00,77.82,78.12,77.81,78.11,62600.0,54.0651,54.2735,54.0581,54.2666,62600.0
2008-03-27 14:40:00,78.11,78.31,78.04,78.24,56000.0,54.2666,54.4055,54.2179,54.3569,56000.0
2008-03-27 14:50:00,78.2,78.39,77.79,77.96,56600.0,54.3291,54.4611,54.0442,54.1623,56600.0
2008-03-27 15:00:00,77.91,78.15,77.7,77.85,61200.0,54.1276,54.2943,53.9817,54.0859,61200.0
2008-03-27 15:10:00,77.86,77.97,77.57,77.7,58800.0,54.0929,54.1693,53.8914,53.9817,58800.0
2008-03-27 15:20:00,77.67,77.69,77.4,77.5,84800.0,53.9609,53.9748,53.7733,53.8428,84800.0
2008-03-27 15:30:00,77.45,77.55,76.51,76.56,122800.0,53.808,53.8775,53.155,53.1897,122800.0
2008-03-27 15:40:00,76.57,77.11,76.55,77.03,152800.0,53.1966,53.5718,53.1828,53.5162,152800.0
2008-03-27 15:50:00,77.02,77.02,76.64,76.71,153800.0,53.5093,53.5093,53.2453,53.2939,153800.0
2008-03-28 09:30:00,75.0,75.1,74.42,74.42,193700.0,52.1059,52.1754,51.7029,51.7029,193700.0
2008-03-28 09:40:00,74.4,74.67,74.06,74.13,207900.0,51.6891,51.8766,51.4528,51.5015,207900.0
2008-03-28 09:50:00,74.17,74.51,74.09,74.2,252500.0,51.5293,51.7655,51.4737,51.5501,252500.0
2008-03-28 10:00:00,74.2,74.74,74.09,74.73,130900.0,51.5501,51.9253,51.4737,51.9183,130900.0
2008-03-28 10:10:00,74.74,74.8,74.1,74.3,77700.0,51.9253,51.9669,51.4806,51.6196,77700.0
2008-03-28 10:20:00,74.3,74.36,73.64,73.89,123700.0,51.6196,51.6613,51.161,51.3347,123700.0
2008-03-28 10:30:00,73.88,73.9,73.4,73.4,135000.0,51.3278,51.3417,50.9943,50.9943,135000.0
2008-03-28 10:40:00,73.4,73.42,72.93,73.14,130800.0,50.9943,51.0082,50.6678,50.8137,130800.0
2008-03-28 10:50:00,73.13,73.37,73.05,73.19,180300.0,50.8067,50.9735,50.7511,50.8484,180300.0
2008-03-28 11:00:00,73.13,73.16,72.74,72.79,214400.0,50.8067,50.8276,50.5358,50.5705,214400.0
2008-03-28 11:10:00,72.79,72.83,72.42,72.74,241300.0,50.5705,50.5983,50.3135,50.5358,241300.0
2008-03-28 11:20:00,72.73,72.84,72.68,72.75,124800.0,50.5288,50.6052,50.4941,50.5427,124800.0
2008-03-28 11:30:00,72.77,72.83,72.65,72.76,159400.0,50.5566,50.5983,50.4732,50.5497,159400.0
2008-03-28 11:40:00,72.76,72.85,72.74,72.8,151300.0,50.5497,50.6122,50.5358,50.5775,151300.0
2008-03-28 11:50:00,72.78,72.94,72.77,72.9,154600.0,50.5636,50.6747,50.5566,50.6469,154600.0
2008-03-28 12:00:00,72.89,72.92,72.77,72.83,183200.0,50.64,50.6608,50.5566,50.5983,183200.0
2008-03-28 12:10:00,72.83,72.9,72.73,72.81,227700.0,50.5983,50.6469,50.5288,50.5844,227700.0
2008-03-28 12:20:00,72.81,72.89,72.71,72.82,91600.0,50.5844,50.64,50.5149,50.5914,91600.0
2008-03-28 12:30:00,72.84,72.84,72.64,72.73,54500.0,50.6052,50.6052,50.4663,50.5288,54500.0
2008-03-28 12:40:00,72.73,72.85,72.64,72.7,53300.0,50.5288,50.6122,50.4663,50.508,53300.0
2008-03-28 12:50:00,72.69,72.85,72.69,72.76,43200.0,50.501,50.6122,50.501,50.5497,43200.0
2008-03-28 13:00:00,72.76,72.87,72.7,72.86,99900.0,50.5497,50.6261,50.508,50.6191,99900.0
2008-03-28 13:10:00,72.79,72.79,72.65,72.75,56800.0,50.5705,50.5705,50.4732,50.5427,56800.0
2008-03-28 13:20:00,72.74,72.82,72.63,72.74,87200.0,50.5358,50.5914,50.4594,50.5358,87200.0
2008-03-28 13:30:00,72.74,72.75,72.5,72.65,102200.0,50.5358,50.5427,50.369,50.4732,102200.0
2008-03-28 13:40:00,72.65,72.7,72.58,72.61,57100.0,50.4732,50.508,50.4246,50.4455,57100.0
2008-03-28 13:50:00,72.61,72.78,72.6,72.7,57700.0,50.4455,50.5636,50.4385,50.508,57700.0
2008-03-28 14:00:00,72.72,72.77,72.63,72.71,139100.0,50.5219,50.5566,50.4594,50.5149,139100.0
2008-03-28 14:10:00,72.71,72.78,72.62,72.72,64500.0,50.5149,50.5636,50.4524,50.5219,64500.0
2008-03-28 14:20:00,72.71,72.75,72.61,72.66,47100.0,50.5149,50.5427,50.4455,50.4802,47100.0
2008-03-28 14:30:00,72.66,72.74,72.56,72.63,49600.0,50.4802,50.5358,50.4107,50.4594,49600.0
2008-03-28 14:40:00,72.63,72.79,72.6,72.72,77000.0,50.4594,50.5705,50.4385,50.5219,77000.0
2008-03-28 14:50:00,72.7,72.85,72.7,72.85,195700.0,50.508,50.6122,50.508,50.6122,195700.0
2008-03-28 15:00:00,72.84,72.87,72.64,72.74,102900.0,50.6052,50.6261,50.4663,50.5358,102900.0
2008-03-28 15:10:00,72.74,72.76,72.37,72.41,104600.0,50.5358,50.5497,50.2787,50.3065,104600.0
2008-03-28 15:20:00,72.41,72.58,72.3,72.48,105600.0,50.3065,50.4246,50.2301,50.3551,105600.0
2008-03-28 15:30:00,72.49,72.73,72.35,72.5,93300.0,50.3621,50.5288,50.2648,50.369,93300.0
2008-03-28 15:40:00,72.5,72.53,72.26,72.42,102100.0,50.369,50.3899,50.2023,50.3135,102100.0
2008-03-28 15:50:00,72.4,72.54,72.37,72.46,289000.0,50.2996,50.3968,50.2787,50.3412,289000.0
2008-03-31 08:00:00,72.5,72.5,72.5,72.5,200.0,50.369,50.369,50.369,50.369,200.0
2008-03-31 08:10:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:20:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:30:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:40:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 08:50:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:00:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:10:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:20:00,72.5,72.5,72.5,72.5,0.0,50.369,50.369,50.369,50.369,0.0
2008-03-31 09:30:00,72.5,73.15,71.83,72.1,54000.0,50.369,50.8206,49.9036,50.0911,54000.0
2008-03-31 09:40:00,72.1,73.45,72.1,73.33,168400.0,50.0911,51.029,50.0911,50.9457,168400.0
2008-03-31 09:50:00,73.36,73.56,73.1,73.13,120300.0,50.9665,51.1055,50.7859,50.8067,120300.0
2008-03-31 10:00:00,73.14,73.14,72.72,72.72,97900.0,50.8137,50.8137,50.5219,50.5219,97900.0
2008-03-31 10:10:00,72.7,72.84,72.42,72.66,48200.0,50.508,50.6052,50.3135,50.4802,48200.0
2008-03-31 10:20:00,72.7,72.76,72.2,72.28,32500.0,50.508,50.5497,50.1606,50.2162,32500.0
2008-03-31 10:30:00,72.28,72.8,72.28,72.76,32400.0,50.2162,50.5775,50.2162,50.5497,32400.0
2008-03-31 10:40:00,72.76,72.91,72.55,72.76,36000.0,50.5497,50.6539,50.4038,50.5497,36000.0
2008-03-31 10:50:00,72.77,72.98,72.76,72.81,57400.0,50.5566,50.7025,50.5497,50.5844,57400.0
2008-03-31 11:00:00,72.84,72.91,72.72,72.85,25500.0,50.6052,50.6539,50.5219,50.6122,25500.0
2008-03-31 11:10:00,72.82,72.82,72.63,72.68,34100.0,50.5914,50.5914,50.4594,50.4941,34100.0
2008-03-31 11:20:00,72.71,73.07,72.71,73.03,43400.0,50.5149,50.765,50.5149,50.7372,43400.0
2008-03-31 11:30:00,73.0,73.52,73.0,73.52,48800.0,50.7164,51.0777,50.7164,51.0777,48800.0
2008-03-31 11:40:00,73.47,73.57,73.32,73.57,40500.0,51.0429,51.1124,50.9387,51.1124,40500.0
2008-03-31 11:50:00,73.57,73.99,73.57,73.86,60700.0,51.1124,51.4042,51.1124,51.3139,60700.0
2008-03-31 12:00:00,73.86,74.22,73.77,73.91,106400.0,51.3139,51.564,51.2514,51.3486,106400.0
2008-03-31 12:10:00,73.93,73.94,73.74,73.81,17200.0,51.3625,51.3695,51.2305,51.2792,17200.0
2008-03-31 12:20:00,73.81,73.97,73.64,73.97,25400.0,51.2792,51.3903,51.161,51.3903,25400.0
2008-03-31 12:30:00,73.95,74.13,73.81,74.04,20700.0,51.3764,51.5015,51.2792,51.4389,20700.0
2008-03-31 12:40:00,74.03,74.03,73.81,73.91,43300.0,51.432,51.432,51.2792,51.3486,43300.0
2008-03-31 12:50:00,73.93,74.22,73.86,74.15,30800.0,51.3625,51.564,51.3139,51.5154,30800.0
2008-03-31 13:00:00,74.19,74.25,74.1,74.13,32800.0,51.5432,51.5848,51.4806,51.5015,32800.0
2008-03-31 13:10:00,74.13,74.27,74.1,74.15,23000.0,51.5015,51.5987,51.4806,51.5154,23000.0
2008-03-31 13:20:00,74.13,74.28,74.1,74.11,36100.0,51.5015,51.6057,51.4806,51.4876,36100.0
2008-03-31 13:30:00,74.1,74.12,74.0,74.1,66900.0,51.4806,51.4945,51.4112,51.4806,66900.0
2008-03-31 13:40:00,74.1,74.1,73.73,73.96,30600.0,51.4806,51.4806,51.2236,51.3834,30600.0
2008-03-31 13:50:00,73.95,73.99,73.84,73.84,17800.0,51.3764,51.4042,51.3,51.3,17800.0
2008-03-31 14:00:00,73.82,73.82,73.58,73.7,31100.0,51.2861,51.2861,51.1194,51.2027,31100.0
2008-03-31 14:10:00,73.7,73.74,73.47,73.51,35300.0,51.2027,51.2305,51.0429,51.0707,35300.0
2008-03-31 14:20:00,73.51,73.61,73.4,73.55,40500.0,51.0707,51.1402,50.9943,51.0985,40500.0
2008-03-31 14:30:00,73.55,73.62,73.42,73.42,35600.0,51.0985,51.1471,51.0082,51.0082,35600.0
2008-03-31 14:40:00,73.42,73.47,73.02,73.02,65300.0,51.0082,51.0429,50.7303,50.7303,65300.0
2008-03-31 14:50:00,73.02,73.1,72.75,73.06,65600.0,50.7303,50.7859,50.5427,50.7581,65600.0
2008-03-31 15:00:00,73.07,73.16,73.01,73.14,37300.0,50.765,50.8276,50.7234,50.8137,37300.0
2008-03-31 15:10:00,73.14,73.22,72.98,73.15,56400.0,50.8137,50.8693,50.7025,50.8206,56400.0
2008-03-31 15:20:00,73.17,73.4,73.07,73.15,42000.0,50.8345,50.9943,50.765,50.8206,42000.0
2008-03-31 15:30:00,73.17,73.33,73.09,73.17,70900.0,50.8345,50.9457,50.7789,50.8345,70900.0
2008-03-31 15:40:00,73.18,73.57,73.11,73.4,147100.0,50.8415,51.1124,50.7928,50.9943,147100.0
2008-03-31 15:50:00,73.4,73.4,73.08,73.13,160400.0,50.9943,50.9943,50.772,50.8067,160400.0
2008-04-01 09:20:00,73.75,73.75,73.75,73.75,100.0,51.2375,51.2375,51.2375,51.2375,100.0
2008-04-01 09:30:00,73.9,75.0,73.9,74.25,71900.0,51.3417,52.1059,51.3417,51.5848,71900.0
2008-04-01 09:40:00,74.27,74.6,73.89,74.6,163000.0,51.5987,51.828,51.3347,51.828,163000.0
2008-04-01 09:50:00,74.59,74.9,74.17,74.74,107600.0,51.8211,52.0364,51.5293,51.9253,107600.0
2008-04-01 10:00:00,74.76,75.15,74.73,74.73,145500.0,51.9392,52.2101,51.9183,51.9183,145500.0
2008-04-01 10:10:00,74.68,74.86,74.44,74.86,64300.0,51.8836,52.0086,51.7168,52.0086,64300.0
2008-04-01 10:20:00,74.83,75.31,74.8,75.31,150400.0,51.9878,52.3213,51.9669,52.3213,150400.0
2008-04-01 10:30:00,75.32,75.35,74.96,75.01,71400.0,52.3282,52.3491,52.0781,52.1128,71400.0
2008-04-01 10:40:00,75.02,75.11,74.41,74.58,90400.0,52.1198,52.1823,51.696,51.8141,90400.0
2008-04-01 10:50:00,74.58,75.1,74.47,75.08,101500.0,51.8141,52.1754,51.7377,52.1615,101500.0
2008-04-01 11:00:00,75.1,75.25,74.95,75.07,73000.0,52.1754,52.2796,52.0712,52.1545,73000.0
2008-04-01 11:10:00,75.07,75.12,74.84,75.06,61200.0,52.1545,52.1893,51.9947,52.1476,61200.0
2008-04-01 11:20:00,75.07,75.07,74.75,74.75,51400.0,52.1545,52.1545,51.9322,51.9322,51400.0
2008-04-01 11:30:00,74.79,75.2,74.7,74.95,54000.0,51.96,52.2448,51.8975,52.0712,54000.0
2008-04-01 11:40:00,74.92,75.05,74.89,74.9,41400.0,52.0503,52.1406,52.0295,52.0364,41400.0
2008-04-01 11:50:00,74.94,75.2,74.81,75.14,31000.0,52.0642,52.2448,51.9739,52.2032,31000.0
2008-04-01 12:00:00,75.18,75.44,75.07,75.34,43100.0,52.231,52.4116,52.1545,52.3421,43100.0
2008-04-01 12:10:00,75.34,75.85,75.27,75.85,59900.0,52.3421,52.6964,52.2935,52.6964,59900.0
2008-04-01 12:20:00,75.81,75.89,75.51,75.55,29700.0,52.6686,52.7242,52.4602,52.488,29700.0
2008-04-01 12:30:00,75.55,75.56,75.33,75.5,32900.0,52.488,52.495,52.3352,52.4533,32900.0
2008-04-01 12:40:00,75.49,75.52,75.37,75.45,37300.0,52.4463,52.4672,52.363,52.4185,37300.0
2008-04-01 12:50:00,75.45,75.52,75.33,75.33,20900.0,52.4185,52.4672,52.3352,52.3352,20900.0
2008-04-01 13:00:00,75.26,75.3,75.03,75.29,34500.0,52.2865,52.3143,52.1267,52.3074,34500.0
2008-04-01 13:10:00,75.3,75.69,75.27,75.63,35900.0,52.3143,52.5853,52.2935,52.5436,35900.0
2008-04-01 13:20:00,75.63,75.9,75.57,75.88,49600.0,52.5436,52.7312,52.5019,52.7173,49600.0
2008-04-01 13:30:00,75.88,75.92,75.71,75.8,42100.0,52.7173,52.7451,52.5992,52.6617,42100.0
2008-04-01 13:40:00,75.79,75.83,75.59,75.81,30400.0,52.6547,52.6825,52.5158,52.6686,30400.0
2008-04-01 13:50:00,75.82,75.88,75.5,75.73,39200.0,52.6756,52.7173,52.4533,52.6131,39200.0
2008-04-01 14:00:00,75.75,75.78,75.63,75.73,31700.0,52.627,52.6478,52.5436,52.6131,31700.0
2008-04-01 14:10:00,75.72,75.88,75.72,75.87,38000.0,52.6061,52.7173,52.6061,52.7103,38000.0
2008-04-01 14:20:00,75.84,76.31,75.82,75.82,85800.0,52.6895,53.016,52.6756,52.6756,85800.0
2008-04-01 14:30:00,75.82,76.39,75.82,76.28,80600.0,52.6756,53.0716,52.6756,52.9952,80600.0
2008-04-01 14:40:00,76.3,76.54,76.23,76.44,105200.0,53.0091,53.1758,52.9604,53.1063,105200.0
2008-04-01 14:50:00,76.47,76.59,76.35,76.45,115700.0,53.1272,53.2105,53.0438,53.1133,115700.0
2008-04-01 15:00:00,76.45,76.55,76.36,76.47,125500.0,53.1133,53.1828,53.0508,53.1272,125500.0
2008-04-01 15:10:00,76.51,76.97,76.51,76.55,138700.0,53.155,53.4745,53.155,53.1828,138700.0
2008-04-01 15:20:00,76.54,76.9,76.48,76.86,150900.0,53.1758,53.4259,53.1341,53.3981,150900.0
2008-04-01 15:30:00,76.88,76.97,76.5,76.76,139900.0,53.412,53.4745,53.148,53.3286,139900.0
2008-04-01 15:40:00,76.78,76.97,76.24,76.63,214100.0,53.3425,53.4745,52.9674,53.2383,214100.0
2008-04-01 15:50:00,76.64,76.7,76.44,76.69,161800.0,53.2453,53.287,53.1063,53.28,161800.0
2008-04-02 09:30:00,77.15,77.15,76.43,76.57,62000.0,53.5996,53.5996,53.0994,53.1966,62000.0
2008-04-02 09:40:00,76.58,76.87,76.36,76.76,81600.0,53.2036,53.4051,53.0508,53.3286,81600.0
2008-04-02 09:50:00,76.74,76.82,76.23,76.26,71800.0,53.3148,53.3703,52.9604,52.9813,71800.0
2008-04-02 10:00:00,76.25,76.69,75.7,76.5,110900.0,52.9743,53.28,52.5922,53.148,110900.0
2008-04-02 10:10:00,76.47,76.82,76.41,76.7,62700.0,53.1272,53.3703,53.0855,53.287,62700.0
2008-04-02 10:20:00,76.71,77.34,76.7,77.25,323100.0,53.2939,53.7316,53.287,53.6691,323100.0
2008-04-02 10:30:00,77.25,77.85,77.14,77.78,94000.0,53.6691,54.0859,53.5927,54.0373,94000.0
2008-04-02 10:40:00,77.82,77.97,77.45,77.84,54200.0,54.0651,54.1693,53.808,54.079,54200.0
2008-04-02 10:50:00,77.84,78.04,77.74,78.04,49400.0,54.079,54.2179,54.0095,54.2179,49400.0
2008-04-02 11:00:00,78.02,78.13,77.97,78.08,61000.0,54.204,54.2805,54.1693,54.2457,61000.0
2008-04-02 11:10:00,78.08,78.17,77.95,78.01,68600.0,54.2457,54.3082,54.1554,54.1971,68600.0
2008-04-02 11:20:00,78.01,78.02,77.91,77.97,57300.0,54.1971,54.204,54.1276,54.1693,57300.0
2008-04-02 11:30:00,77.94,78.03,77.84,77.96,76200.0,54.1484,54.211,54.079,54.1623,76200.0
2008-04-02 11:40:00,77.96,78.21,77.91,78.2,63000.0,54.1623,54.336,54.1276,54.3291,63000.0
2008-04-02 11:50:00,78.2,78.35,77.92,77.94,39200.0,54.3291,54.4333,54.1346,54.1484,39200.0
2008-04-02 12:00:00,77.92,78.11,77.86,77.86,33400.0,54.1346,54.2666,54.0929,54.0929,33400.0
2008-04-02 12:10:00,77.83,77.88,77.53,77.68,58300.0,54.072,54.1068,53.8636,53.9678,58300.0
2008-04-02 12:20:00,77.68,77.72,77.4,77.63,31000.0,53.9678,53.9956,53.7733,53.9331,31000.0
2008-04-02 12:30:00,77.62,77.72,77.46,77.59,18400.0,53.9261,53.9956,53.815,53.9053,18400.0
2008-04-02 12:40:00,77.57,77.7,77.49,77.64,26900.0,53.8914,53.9817,53.8358,53.94,26900.0
2008-04-02 12:50:00,77.61,77.69,77.42,77.51,32100.0,53.9192,53.9748,53.7872,53.8497,32100.0
2008-04-02 13:00:00,77.52,77.59,77.17,77.17,66200.0,53.8567,53.9053,53.6135,53.6135,66200.0
2008-04-02 13:10:00,77.17,77.57,77.1,77.46,47900.0,53.6135,53.8914,53.5649,53.815,47900.0
2008-04-02 13:20:00,77.43,77.72,77.42,77.55,28800.0,53.7941,53.9956,53.7872,53.8775,28800.0
2008-04-02 13:30:00,77.58,77.67,77.39,77.67,18500.0,53.8983,53.9609,53.7663,53.9609,18500.0
2008-04-02 13:40:00,77.63,77.87,77.5,77.7,94200.0,53.9331,54.0998,53.8428,53.9817,94200.0
2008-04-02 13:50:00,77.71,77.94,77.69,77.73,36400.0,53.9887,54.1484,53.9748,54.0026,36400.0
2008-04-02 14:00:00,77.74,77.88,77.71,77.82,33800.0,54.0095,54.1068,53.9887,54.0651,33800.0
2008-04-02 14:10:00,77.82,77.97,77.66,77.71,24300.0,54.0651,54.1693,53.9539,53.9887,24300.0
2008-04-02 14:20:00,77.68,77.7,77.1,77.2,49800.0,53.9678,53.9817,53.5649,53.6343,49800.0
2008-04-02 14:30:00,77.2,77.27,76.8,77.16,89200.0,53.6343,53.683,53.3564,53.6065,89200.0
2008-04-02 14:40:00,77.18,77.22,76.9,76.96,80500.0,53.6204,53.6482,53.4259,53.4676,80500.0
2008-04-02 14:50:00,76.96,77.0,76.8,76.83,60000.0,53.4676,53.4954,53.3564,53.3773,60000.0
2008-04-02 15:00:00,76.84,76.84,76.19,76.77,145900.0,53.3842,53.3842,52.9326,53.3356,145900.0
2008-04-02 15:10:00,76.77,77.0,76.76,76.94,106100.0,53.3356,53.4954,53.3286,53.4537,106100.0
2008-04-02 15:20:00,76.92,77.21,76.79,77.14,93700.0,53.4398,53.6413,53.3495,53.5927,93700.0
2008-04-02 15:30:00,77.14,77.16,76.84,76.92,60800.0,53.5927,53.6065,53.3842,53.4398,60800.0
2008-04-02 15:40:00,76.92,77.28,76.87,77.05,130600.0,53.4398,53.6899,53.4051,53.5301,130600.0
2008-04-02 15:50:00,77.04,77.22,76.93,77.21,203500.0,53.5232,53.6482,53.4468,53.6413,203500.0
2008-04-03 09:30:00,76.88,76.88,75.82,75.89,50000.0,53.412,53.412,52.6756,52.7242,50000.0
2008-04-03 09:40:00,75.99,76.56,75.93,76.56,71600.0,52.7937,53.1897,52.752,53.1897,71600.0
2008-04-03 09:50:00,76.59,76.83,76.25,76.57,86800.0,53.2105,53.3773,52.9743,53.1966,86800.0
2008-04-03 10:00:00,76.57,77.05,76.51,76.71,116000.0,53.1966,53.5301,53.155,53.2939,116000.0
2008-04-03 10:10:00,76.71,76.78,76.46,76.59,62800.0,53.2939,53.3425,53.1202,53.2105,62800.0
2008-04-03 10:20:00,76.6,76.61,76.18,76.31,50700.0,53.2175,53.2244,52.9257,53.016,50700.0
2008-04-03 10:30:00,76.28,76.59,76.25,76.35,38300.0,52.9952,53.2105,52.9743,53.0438,38300.0
2008-04-03 10:40:00,76.35,76.68,76.23,76.23,34900.0,53.0438,53.2731,52.9604,52.9604,34900.0
2008-04-03 10:50:00,76.23,76.33,75.75,75.81,60900.0,52.9604,53.0299,52.627,52.6686,60900.0
2008-04-03 11:00:00,75.81,76.14,75.69,76.02,57900.0,52.6686,52.8979,52.5853,52.8145,57900.0
2008-04-03 11:10:00,76.02,76.22,76.0,76.11,45800.0,52.8145,52.9535,52.8006,52.8771,45800.0
2008-04-03 11:20:00,76.08,76.23,76.06,76.23,47100.0,52.8562,52.9604,52.8423,52.9604,47100.0
2008-04-03 11:30:00,76.24,76.39,76.1,76.2,87500.0,52.9674,53.0716,52.8701,52.9396,87500.0
2008-04-03 11:40:00,76.2,76.27,76.03,76.22,21600.0,52.9396,52.9882,52.8215,52.9535,21600.0
2008-04-03 11:50:00,76.24,76.31,76.13,76.26,17500.0,52.9674,53.016,52.891,52.9813,17500.0
2008-04-03 12:00:00,76.25,76.41,76.17,76.28,24900.0,52.9743,53.0855,52.9188,52.9952,24900.0
2008-04-03 12:10:00,76.25,76.34,76.17,76.25,42300.0,52.9743,53.0369,52.9188,52.9743,42300.0
2008-04-03 12:20:00,76.23,76.24,76.06,76.13,13800.0,52.9604,52.9674,52.8423,52.891,13800.0
2008-04-03 12:30:00,76.09,76.44,76.0,76.42,43500.0,52.8632,53.1063,52.8006,53.0924,43500.0
2008-04-03 12:40:00,76.4,76.78,76.25,76.48,59700.0,53.0785,53.3425,52.9743,53.1341,59700.0
2008-04-03 12:50:00,76.49,76.78,76.43,76.76,29500.0,53.1411,53.3425,53.0994,53.3286,29500.0
2008-04-03 13:00:00,76.73,76.82,76.69,76.73,39600.0,53.3078,53.3703,53.28,53.3078,39600.0
2008-04-03 13:10:00,76.73,76.93,76.73,76.9,29900.0,53.3078,53.4468,53.3078,53.4259,29900.0
2008-04-03 13:20:00,76.88,76.92,76.7,76.82,25900.0,53.412,53.4398,53.287,53.3703,25900.0
2008-04-03 13:30:00,76.82,76.9,76.64,76.78,28700.0,53.3703,53.4259,53.2453,53.3425,28700.0
2008-04-03 13:40:00,76.79,77.05,76.64,77.05,51700.0,53.3495,53.5301,53.2453,53.5301,51700.0
2008-04-03 13:50:00,77.02,77.07,76.6,76.64,23500.0,53.5093,53.544,53.2175,53.2453,23500.0
2008-04-03 14:00:00,76.61,76.93,76.58,76.83,19200.0,53.2244,53.4468,53.2036,53.3773,19200.0
2008-04-03 14:10:00,76.83,77.01,76.72,76.73,38400.0,53.3773,53.5023,53.3009,53.3078,38400.0
2008-04-03 14:20:00,76.73,76.93,76.7,76.84,23400.0,53.3078,53.4468,53.287,53.3842,23400.0
2008-04-03 14:30:00,76.84,77.01,76.59,76.65,103200.0,53.3842,53.5023,53.2105,53.2522,103200.0
2008-04-03 14:40:00,76.67,76.85,76.64,76.79,34700.0,53.2661,53.3912,53.2453,53.3495,34700.0
2008-04-03 14:50:00,76.78,76.98,76.75,76.96,31800.0,53.3425,53.4815,53.3217,53.4676,31800.0
2008-04-03 15:00:00,76.95,77.05,76.91,76.99,42400.0,53.4607,53.5301,53.4329,53.4884,42400.0
2008-04-03 15:10:00,77.0,77.03,76.77,76.79,70400.0,53.4954,53.5162,53.3356,53.3495,70400.0
2008-04-03 15:20:00,76.79,76.93,76.46,76.81,52600.0,53.3495,53.4468,53.1202,53.3634,52600.0
2008-04-03 15:30:00,76.8,77.0,76.79,76.91,59600.0,53.3564,53.4954,53.3495,53.4329,59600.0
2008-04-03 15:40:00,76.91,76.98,76.8,76.85,81800.0,53.4329,53.4815,53.3564,53.3912,81800.0
2008-04-03 15:50:00,76.85,77.01,76.68,76.99,158300.0,53.3912,53.5023,53.2731,53.4884,158300.0
2008-04-04 09:30:00,77.29,77.66,76.64,76.8,110700.0,53.6969,53.9539,53.2453,53.3564,110700.0
2008-04-04 09:40:00,76.78,77.29,76.73,77.21,48800.0,53.3425,53.6969,53.3078,53.6413,48800.0
2008-04-04 09:50:00,77.21,77.34,76.66,77.15,71000.0,53.6413,53.7316,53.2592,53.5996,71000.0
2008-04-04 10:00:00,77.12,77.27,76.7,76.71,51800.0,53.5788,53.683,53.287,53.2939,51800.0
2008-04-04 10:10:00,76.73,77.07,76.71,76.95,70500.0,53.3078,53.544,53.2939,53.4607,70500.0
2008-04-04 10:20:00,76.89,77.13,76.8,77.09,36900.0,53.419,53.5857,53.3564,53.5579,36900.0
2008-04-04 10:30:00,77.08,77.12,76.72,76.9,32500.0,53.551,53.5788,53.3009,53.4259,32500.0
2008-04-04 10:40:00,76.88,77.23,76.87,77.2,20400.0,53.412,53.6552,53.4051,53.6343,20400.0
2008-04-04 10:50:00,77.24,77.25,76.99,77.09,15400.0,53.6621,53.6691,53.4884,53.5579,15400.0
2008-04-04 11:00:00,77.09,77.43,77.07,77.35,56200.0,53.5579,53.7941,53.544,53.7385,56200.0
2008-04-04 11:10:00,77.37,77.37,77.05,77.1,31600.0,53.7524,53.7524,53.5301,53.5649,31600.0
2008-04-04 11:20:00,77.1,77.27,77.02,77.27,25100.0,53.5649,53.683,53.5093,53.683,25100.0
2008-04-04 11:30:00,77.23,77.34,77.19,77.2,30200.0,53.6552,53.7316,53.6274,53.6343,30200.0
2008-04-04 11:40:00,77.2,77.2,76.98,77.01,31100.0,53.6343,53.6343,53.4815,53.5023,31100.0
2008-04-04 11:50:00,77.0,77.13,76.81,76.85,25500.0,53.4954,53.5857,53.3634,53.3912,25500.0
2008-04-04 12:00:00,76.88,77.06,76.84,77.03,24700.0,53.412,53.5371,53.3842,53.5162,24700.0
2008-04-04 12:10:00,77.04,77.35,77.03,77.14,27800.0,53.5232,53.7385,53.5162,53.5927,27800.0
2008-04-04 12:20:00,77.15,77.18,76.9,77.09,38300.0,53.5996,53.6204,53.4259,53.5579,38300.0
2008-04-04 12:30:00,77.08,77.19,76.98,77.07,36600.0,53.551,53.6274,53.4815,53.544,36600.0
2008-04-04 12:40:00,77.07,77.15,76.96,76.99,31700.0,53.544,53.5996,53.4676,53.4884,31700.0
2008-04-04 12:50:00,76.99,77.06,76.97,77.02,41200.0,53.4884,53.5371,53.4745,53.5093,41200.0
2008-04-04 13:00:00,77.02,77.04,76.83,76.94,54600.0,53.5093,53.5232,53.3773,53.4537,54600.0
2008-04-04 13:10:00,76.94,77.04,76.85,76.94,15600.0,53.4537,53.5232,53.3912,53.4537,15600.0
2008-04-04 13:20:00,76.96,77.08,76.92,77.04,26000.0,53.4676,53.551,53.4398,53.5232,26000.0
2008-04-04 13:30:00,77.06,77.06,76.91,77.0,22000.0,53.5371,53.5371,53.4329,53.4954,22000.0
2008-04-04 13:40:00,77.05,77.13,76.96,77.12,26400.0,53.5301,53.5857,53.4676,53.5788,26400.0
2008-04-04 13:50:00,77.15,77.23,77.1,77.23,23700.0,53.5996,53.6552,53.5649,53.6552,23700.0
2008-04-04 14:00:00,77.19,77.28,77.1,77.2,41000.0,53.6274,53.6899,53.5649,53.6343,41000.0
2008-04-04 14:10:00,77.17,77.19,77.05,77.13,75800.0,53.6135,53.6274,53.5301,53.5857,75800.0
2008-04-04 14:20:00,77.12,77.12,76.98,77.01,36600.0,53.5788,53.5788,53.4815,53.5023,36600.0
2008-04-04 14:30:00,77.01,77.16,76.95,77.06,60100.0,53.5023,53.6065,53.4607,53.5371,60100.0
2008-04-04 14:40:00,77.04,77.11,76.95,76.97,45300.0,53.5232,53.5718,53.4607,53.4745,45300.0
2008-04-04 14:50:00,76.98,77.06,76.9,76.92,61000.0,53.4815,53.5371,53.4259,53.4398,61000.0
2008-04-04 15:00:00,76.9,76.99,76.6,76.73,78700.0,53.4259,53.4884,53.2175,53.3078,78700.0
2008-04-04 15:10:00,76.74,76.75,76.49,76.61,47600.0,53.3148,53.3217,53.1411,53.2244,47600.0
2008-04-04 15:20:00,76.61,76.76,76.6,76.65,65000.0,53.2244,53.3286,53.2175,53.2522,65000.0
2008-04-04 15:30:00,76.63,76.72,76.39,76.4,126100.0,53.2383,53.3009,53.0716,53.0785,126100.0
2008-04-04 15:40:00,76.4,76.62,76.28,76.51,88200.0,53.0785,53.2314,52.9952,53.155,88200.0
2008-04-04 15:50:00,76.56,76.67,76.5,76.62,48100.0,53.1897,53.2661,53.148,53.2314,48100.0
2008-04-07 09:30:00,77.08,77.11,75.12,75.45,154000.0,53.551,53.5718,52.1893,52.4185,154000.0
2008-04-07 09:40:00,75.41,75.46,74.71,75.0,165000.0,52.3907,52.4255,51.9044,52.1059,165000.0
2008-04-07 09:50:00,75.07,75.75,75.01,75.54,75300.0,52.1545,52.627,52.1128,52.4811,75300.0
2008-04-07 10:00:00,75.51,75.67,74.97,75.2,97600.0,52.4602,52.5714,52.0851,52.2448,97600.0
2008-04-07 10:10:00,75.15,75.32,74.85,75.26,104400.0,52.2101,52.3282,52.0017,52.2865,104400.0
2008-04-07 10:20:00,75.22,75.31,75.0,75.03,62900.0,52.2587,52.3213,52.1059,52.1267,62900.0
2008-04-07 10:30:00,75.02,75.35,74.95,75.35,57200.0,52.1198,52.3491,52.0712,52.3491,57200.0
2008-04-07 10:40:00,75.34,75.67,75.19,75.49,54500.0,52.3421,52.5714,52.2379,52.4463,54500.0
2008-04-07 10:50:00,75.46,75.55,75.2,75.55,39000.0,52.4255,52.488,52.2448,52.488,39000.0
2008-04-07 11:00:00,75.51,75.57,75.2,75.22,34900.0,52.4602,52.5019,52.2448,52.2587,34900.0
2008-04-07 11:10:00,75.25,75.38,75.15,75.38,23200.0,52.2796,52.3699,52.2101,52.3699,23200.0
2008-04-07 11:20:00,75.38,75.43,75.14,75.17,22300.0,52.3699,52.4046,52.2032,52.224,22300.0
2008-04-07 11:30:00,75.17,75.37,75.14,75.31,58800.0,52.224,52.363,52.2032,52.3213,58800.0
2008-04-07 11:40:00,75.32,75.42,75.29,75.42,19500.0,52.3282,52.3977,52.3074,52.3977,19500.0
2008-04-07 11:50:00,75.37,75.4,75.26,75.29,17800.0,52.363,52.3838,52.2865,52.3074,17800.0
2008-04-07 12:00:00,75.28,75.29,75.1,75.23,51300.0,52.3004,52.3074,52.1754,52.2657,51300.0
2008-04-07 12:10:00,75.2,75.26,74.98,75.02,38600.0,52.2448,52.2865,52.092,52.1198,38600.0
2008-04-07 12:20:00,75.02,75.36,74.95,75.36,42300.0,52.1198,52.356,52.0712,52.356,42300.0
2008-04-07 12:30:00,75.36,75.55,75.28,75.5,40100.0,52.356,52.488,52.3004,52.4533,40100.0
2008-04-07 12:40:00,75.49,75.69,75.46,75.55,32900.0,52.4463,52.5853,52.4255,52.488,32900.0
2008-04-07 12:50:00,75.58,75.73,75.39,75.56,22800.0,52.5089,52.6131,52.3768,52.495,22800.0
2008-04-07 13:00:00,75.56,75.67,75.45,75.54,20600.0,52.495,52.5714,52.4185,52.4811,20600.0
2008-04-07 13:10:00,75.57,75.63,75.39,75.39,14000.0,52.5019,52.5436,52.3768,52.3768,14000.0
2008-04-07 13:20:00,75.42,75.53,75.38,75.53,13400.0,52.3977,52.4741,52.3699,52.4741,13400.0
2008-04-07 13:30:00,75.53,75.63,75.23,75.36,21000.0,52.4741,52.5436,52.2657,52.356,21000.0
2008-04-07 13:40:00,75.37,75.41,75.2,75.33,18000.0,52.363,52.3907,52.2448,52.3352,18000.0
2008-04-07 13:50:00,75.32,75.33,74.95,75.03,35200.0,52.3282,52.3352,52.0712,52.1267,35200.0
2008-04-07 14:00:00,75.06,75.24,75.0,75.24,34900.0,52.1476,52.2726,52.1059,52.2726,34900.0
2008-04-07 14:10:00,75.29,75.44,75.23,75.3,23800.0,52.3074,52.4116,52.2657,52.3143,23800.0
2008-04-07 14:20:00,75.29,75.35,75.04,75.15,25900.0,52.3074,52.3491,52.1337,52.2101,25900.0
2008-04-07 14:30:00,75.14,75.17,74.94,75.12,39100.0,52.2032,52.224,52.0642,52.1893,39100.0
2008-04-07 14:40:00,75.13,75.15,74.92,75.01,22900.0,52.1962,52.2101,52.0503,52.1128,22900.0
2008-04-07 14:50:00,75.01,75.2,74.94,75.06,23500.0,52.1128,52.2448,52.0642,52.1476,23500.0
2008-04-07 15:00:00,75.09,75.09,74.8,74.93,50600.0,52.1684,52.1684,51.9669,52.0573,50600.0
2008-04-07 15:10:00,74.89,74.98,74.75,74.89,62000.0,52.0295,52.092,51.9322,52.0295,62000.0
2008-04-07 15:20:00,74.89,75.18,74.8,75.14,80700.0,52.0295,52.231,51.9669,52.2032,80700.0
2008-04-07 15:30:00,75.14,75.17,74.9,74.93,148400.0,52.2032,52.224,52.0364,52.0573,148400.0
2008-04-07 15:40:00,74.93,75.09,74.93,74.99,176000.0,52.0573,52.1684,52.0573,52.099,176000.0
2008-04-07 15:50:00,74.97,75.11,74.9,74.99,269400.0,52.0851,52.1823,52.0364,52.099,269400.0
2008-04-08 09:30:00,74.33,74.98,74.33,74.61,31200.0,51.6404,52.092,51.6404,51.8349,31200.0
2008-04-08 09:40:00,74.68,74.85,74.61,74.82,101200.0,51.8836,52.0017,51.8349,51.9808,101200.0
2008-04-08 09:50:00,74.83,74.98,74.65,74.97,61800.0,51.9878,52.092,51.8627,52.0851,61800.0
2008-04-08 10:00:00,74.96,75.18,74.8,75.14,36300.0,52.0781,52.231,51.9669,52.2032,36300.0
2008-04-08 10:10:00,75.15,75.33,74.99,75.3,31700.0,52.2101,52.3352,52.099,52.3143,31700.0
2008-04-08 10:20:00,75.29,75.35,75.1,75.22,21400.0,52.3074,52.3491,52.1754,52.2587,21400.0
2008-04-08 10:30:00,75.21,75.7,75.13,75.57,29500.0,52.2518,52.5922,52.1962,52.5019,29500.0
2008-04-08 10:40:00,75.56,75.66,75.24,75.33,37300.0,52.495,52.5644,52.2726,52.3352,37300.0
2008-04-08 10:50:00,75.28,75.36,75.15,75.22,19300.0,52.3004,52.356,52.2101,52.2587,19300.0
2008-04-08 11:00:00,75.21,75.26,75.08,75.22,22900.0,52.2518,52.2865,52.1615,52.2587,22900.0
2008-04-08 11:10:00,75.23,75.25,74.88,75.03,17900.0,52.2657,52.2796,52.0225,52.1267,17900.0
2008-04-08 11:20:00,74.99,75.14,74.98,75.08,9100.0,52.099,52.2032,52.092,52.1615,9100.0
2008-04-08 11:30:00,75.05,75.27,75.05,75.19,15400.0,52.1406,52.2935,52.1406,52.2379,15400.0
2008-04-08 11:40:00,75.17,75.21,74.83,74.87,25200.0,52.224,52.2518,51.9878,52.0156,25200.0
2008-04-08 11:50:00,74.83,74.99,74.74,74.97,18100.0,51.9878,52.099,51.9253,52.0851,18100.0
2008-04-08 12:00:00,75.0,75.19,74.89,75.15,21600.0,52.1059,52.2379,52.0295,52.2101,21600.0
2008-04-08 12:10:00,75.16,75.16,75.0,75.11,18200.0,52.2171,52.2171,52.1059,52.1823,18200.0
2008-04-08 12:20:00,75.05,75.16,74.98,74.98,20900.0,52.1406,52.2171,52.092,52.092,20900.0
2008-04-08 12:30:00,75.04,75.05,74.95,74.98,9900.0,52.1337,52.1406,52.0712,52.092,9900.0
2008-04-08 12:40:00,74.97,75.01,74.84,75.01,12800.0,52.0851,52.1128,51.9947,52.1128,12800.0
2008-04-08 12:50:00,75.01,75.05,74.96,75.0,15800.0,52.1128,52.1406,52.0781,52.1059,15800.0
2008-04-08 13:00:00,75.02,75.05,74.78,74.84,24000.0,52.1198,52.1406,51.9531,51.9947,24000.0
2008-04-08 13:10:00,74.85,74.9,74.73,74.76,15300.0,52.0017,52.0364,51.9183,51.9392,15300.0
2008-04-08 13:20:00,74.8,74.86,74.53,74.53,10800.0,51.9669,52.0086,51.7794,51.7794,10800.0
2008-04-08 13:30:00,74.59,74.74,74.52,74.71,13200.0,51.8211,51.9253,51.7724,51.9044,13200.0
2008-04-08 13:40:00,74.71,74.72,74.6,74.6,13600.0,51.9044,51.9114,51.828,51.828,13600.0
2008-04-08 13:50:00,74.61,74.62,74.32,74.34,52400.0,51.8349,51.8419,51.6335,51.6474,52400.0
2008-04-08 14:00:00,74.35,74.47,74.08,74.09,66800.0,51.6543,51.7377,51.4667,51.4737,66800.0
2008-04-08 14:10:00,74.1,74.28,74.04,74.2,32400.0,51.4806,51.6057,51.4389,51.5501,32400.0
2008-04-08 14:20:00,74.19,74.53,74.12,74.49,27300.0,51.5432,51.7794,51.4945,51.7516,27300.0
2008-04-08 14:30:00,74.53,74.54,74.34,74.36,14100.0,51.7794,51.7863,51.6474,51.6613,14100.0
2008-04-08 14:40:00,74.39,74.57,74.36,74.56,13300.0,51.6821,51.8072,51.6613,51.8002,13300.0
2008-04-08 14:50:00,74.57,74.82,74.53,74.78,26100.0,51.8072,51.9808,51.7794,51.9531,26100.0
2008-04-08 15:00:00,74.81,74.87,74.69,74.84,40500.0,51.9739,52.0156,51.8905,51.9947,40500.0
2008-04-08 15:10:00,74.85,74.9,74.61,74.81,26900.0,52.0017,52.0364,51.8349,51.9739,26900.0
2008-04-08 15:20:00,74.82,74.84,74.52,74.84,30400.0,51.9808,51.9947,51.7724,51.9947,30400.0
2008-04-08 15:30:00,74.84,74.95,74.67,74.7,40200.0,51.9947,52.0712,51.8766,51.8975,40200.0
2008-04-08 15:40:00,74.69,74.96,74.63,74.93,66300.0,51.8905,52.0781,51.8488,52.0573,66300.0
2008-04-08 15:50:00,74.92,75.12,74.82,74.89,252300.0,52.0503,52.1893,51.9808,52.0295,252300.0
2008-04-09 09:30:00,75.1,75.38,74.5,75.17,34900.0,52.1754,52.3699,51.7585,52.224,34900.0
2008-04-09 09:40:00,75.22,75.22,74.51,74.54,47800.0,52.2587,52.2587,51.7655,51.7863,47800.0
2008-04-09 09:50:00,74.57,74.58,73.76,74.04,55200.0,51.8072,51.8141,51.2444,51.4389,55200.0
2008-04-09 10:00:00,74.12,74.16,73.58,73.93,69600.0,51.4945,51.5223,51.1194,51.3625,69600.0
2008-04-09 10:10:00,73.9,74.33,73.9,74.32,40400.0,51.3417,51.6404,51.3417,51.6335,40400.0
2008-04-09 10:20:00,74.31,74.43,74.16,74.35,54500.0,51.6265,51.7099,51.5223,51.6543,54500.0
2008-04-09 10:30:00,74.35,74.38,73.83,73.92,112100.0,51.6543,51.6752,51.293,51.3556,112100.0
2008-04-09 10:40:00,73.91,74.02,73.78,73.82,39200.0,51.3486,51.425,51.2583,51.2861,39200.0
2008-04-09 10:50:00,73.8,73.86,73.5,73.54,39400.0,51.2722,51.3139,51.0638,51.0916,39400.0
2008-04-09 11:00:00,73.54,73.75,73.5,73.72,40600.0,51.0916,51.2375,51.0638,51.2166,40600.0
2008-04-09 11:10:00,73.75,73.77,73.6,73.62,45600.0,51.2375,51.2514,51.1333,51.1471,45600.0
2008-04-09 11:20:00,73.64,73.66,73.53,73.56,88900.0,51.161,51.1749,51.0846,51.1055,88900.0
2008-04-09 11:30:00,73.58,73.73,73.54,73.55,58500.0,51.1194,51.2236,51.0916,51.0985,58500.0
2008-04-09 11:40:00,73.58,73.7,73.54,73.65,60600.0,51.1194,51.2027,51.0916,51.168,60600.0
2008-04-09 11:50:00,73.65,73.73,73.61,73.66,51300.0,51.168,51.2236,51.1402,51.1749,51300.0
2008-04-09 12:00:00,73.65,73.79,73.65,73.75,32900.0,51.168,51.2653,51.168,51.2375,32900.0
2008-04-09 12:10:00,73.76,73.8,73.55,73.57,71100.0,51.2444,51.2722,51.0985,51.1124,71100.0
2008-04-09 12:20:00,73.59,73.71,73.5,73.58,68400.0,51.1263,51.2097,51.0638,51.1194,68400.0
2008-04-09 12:30:00,73.57,73.61,73.28,73.41,58200.0,51.1124,51.1402,50.9109,51.0013,58200.0
2008-04-09 12:40:00,73.41,73.45,73.21,73.22,23100.0,51.0013,51.029,50.8623,50.8693,23100.0
2008-04-09 12:50:00,73.22,73.26,73.0,73.01,97100.0,50.8693,50.897,50.7164,50.7234,97100.0
2008-04-09 13:00:00,73.0,73.11,72.85,72.9,70700.0,50.7164,50.7928,50.6122,50.6469,70700.0
2008-04-09 13:10:00,72.93,73.49,72.91,73.49,46900.0,50.6678,51.0568,50.6539,51.0568,46900.0
2008-04-09 13:20:00,73.48,73.64,73.37,73.58,85200.0,51.0499,51.161,50.9735,51.1194,85200.0
2008-04-09 13:30:00,73.57,73.79,73.54,73.75,69400.0,51.1124,51.2653,51.0916,51.2375,69400.0
2008-04-09 13:40:00,73.75,74.23,73.7,74.21,116000.0,51.2375,51.5709,51.2027,51.557,116000.0
2008-04-09 13:50:00,74.21,74.65,74.21,74.57,66200.0,51.557,51.8627,51.557,51.8072,66200.0
2008-04-09 14:00:00,74.59,74.6,74.06,74.08,50300.0,51.8211,51.828,51.4528,51.4667,50300.0
2008-04-09 14:10:00,74.1,74.12,73.84,73.9,39600.0,51.4806,51.4945,51.3,51.3417,39600.0
2008-04-09 14:20:00,73.9,74.16,73.83,74.16,47100.0,51.3417,51.5223,51.293,51.5223,47100.0
2008-04-09 14:30:00,74.16,74.27,73.83,74.06,61800.0,51.5223,51.5987,51.293,51.4528,61800.0
2008-04-09 14:40:00,74.08,74.21,73.97,74.21,42300.0,51.4667,51.557,51.3903,51.557,42300.0
2008-04-09 14:50:00,74.21,74.34,74.13,74.2,108700.0,51.557,51.6474,51.5015,51.5501,108700.0
2008-04-09 15:00:00,74.21,74.23,74.0,74.09,62300.0,51.557,51.5709,51.4112,51.4737,62300.0
2008-04-09 15:10:00,74.09,74.2,73.92,74.0,86200.0,51.4737,51.5501,51.3556,51.4112,86200.0
2008-04-09 15:20:00,74.0,74.09,73.94,74.0,97800.0,51.4112,51.4737,51.3695,51.4112,97800.0
2008-04-09 15:30:00,74.0,74.14,73.92,74.04,96200.0,51.4112,51.5084,51.3556,51.4389,96200.0
2008-04-09 15:40:00,74.03,74.14,73.92,74.05,177500.0,51.432,51.5084,51.3556,51.4459,177500.0
2008-04-09 15:50:00,74.06,74.19,73.92,74.01,335700.0,51.4528,51.5432,51.3556,51.4181,335700.0
2008-04-10 09:30:00,72.65,73.48,72.36,73.4,549400.0,50.4732,51.0499,50.2718,50.9943,549400.0
2008-04-10 09:40:00,73.37,73.58,72.8,72.84,198200.0,50.9735,51.1194,50.5775,50.6052,198200.0
2008-04-10 09:50:00,72.86,73.16,72.65,73.05,188300.0,50.6191,50.8276,50.4732,50.7511,188300.0
2008-04-10 10:00:00,73.05,74.06,73.0,73.88,161900.0,50.7511,51.4528,50.7164,51.3278,161900.0
2008-04-10 10:10:00,73.93,74.34,73.76,73.89,199600.0,51.3625,51.6474,51.2444,51.3347,199600.0
2008-04-10 10:20:00,73.88,74.27,73.81,73.94,119300.0,51.3278,51.5987,51.2792,51.3695,119300.0
2008-04-10 10:30:00,73.93,74.52,73.92,74.49,123300.0,51.3625,51.7724,51.3556,51.7516,123300.0
2008-04-10 10:40:00,74.48,74.9,74.48,74.85,144700.0,51.7446,52.0364,51.7446,52.0017,144700.0
2008-04-10 10:50:00,74.86,75.13,74.63,74.99,123400.0,52.0086,52.1962,51.8488,52.099,123400.0
2008-04-10 11:00:00,74.99,75.16,74.87,75.16,105300.0,52.099,52.2171,52.0156,52.2171,105300.0
2008-04-10 11:10:00,75.16,75.42,75.02,75.16,122400.0,52.2171,52.3977,52.1198,52.2171,122400.0
2008-04-10 11:20:00,75.16,75.34,75.07,75.19,81300.0,52.2171,52.3421,52.1545,52.2379,81300.0
2008-04-10 11:30:00,75.16,75.25,75.12,75.19,83400.0,52.2171,52.2796,52.1893,52.2379,83400.0
2008-04-10 11:40:00,75.19,75.29,75.12,75.27,45200.0,52.2379,52.3074,52.1893,52.2935,45200.0
2008-04-10 11:50:00,75.29,75.89,75.29,75.49,38200.0,52.3074,52.7242,52.3074,52.4463,38200.0
2008-04-10 12:00:00,75.53,75.56,74.94,75.05,58100.0,52.4741,52.495,52.0642,52.1406,58100.0
2008-04-10 12:10:00,75.05,75.08,74.93,74.96,41100.0,52.1406,52.1615,52.0573,52.0781,41100.0
2008-04-10 12:20:00,74.98,75.04,74.67,74.69,82300.0,52.092,52.1337,51.8766,51.8905,82300.0
2008-04-10 12:30:00,74.69,74.85,74.69,74.82,68000.0,51.8905,52.0017,51.8905,51.9808,68000.0
2008-04-10 12:40:00,74.81,74.91,74.63,74.9,77900.0,51.9739,52.0434,51.8488,52.0364,77900.0
2008-04-10 12:50:00,74.89,74.95,74.67,74.69,85200.0,52.0295,52.0712,51.8766,51.8905,85200.0
2008-04-10 13:00:00,74.69,74.8,74.59,74.67,66100.0,51.8905,51.9669,51.8211,51.8766,66100.0
2008-04-10 13:10:00,74.67,74.73,74.58,74.61,43700.0,51.8766,51.9183,51.8141,51.8349,43700.0
2008-04-10 13:20:00,74.63,74.73,74.56,74.61,53300.0,51.8488,51.9183,51.8002,51.8349,53300.0
2008-04-10 13:30:00,74.61,74.94,74.61,74.66,43300.0,51.8349,52.0642,51.8349,51.8697,43300.0
2008-04-10 13:40:00,74.67,74.81,74.59,74.72,42000.0,51.8766,51.9739,51.8211,51.9114,42000.0
2008-04-10 13:50:00,74.73,74.77,74.31,74.36,59900.0,51.9183,51.9461,51.6265,51.6613,59900.0
2008-04-10 14:00:00,74.36,74.66,74.36,74.56,42800.0,51.6613,51.8697,51.6613,51.8002,42800.0
2008-04-10 14:10:00,74.55,74.8,74.55,74.72,51400.0,51.7933,51.9669,51.7933,51.9114,51400.0
2008-04-10 14:20:00,74.72,74.74,74.32,74.33,66300.0,51.9114,51.9253,51.6335,51.6404,66300.0
2008-04-10 14:30:00,74.35,74.36,74.07,74.12,79900.0,51.6543,51.6613,51.4598,51.4945,79900.0
2008-04-10 14:40:00,74.12,74.29,73.97,73.97,111500.0,51.4945,51.6126,51.3903,51.3903,111500.0
2008-04-10 14:50:00,73.97,74.21,73.97,74.12,82800.0,51.3903,51.557,51.3903,51.4945,82800.0
2008-04-10 15:00:00,74.11,74.17,73.94,73.94,73500.0,51.4876,51.5293,51.3695,51.3695,73500.0
2008-04-10 15:10:00,73.94,74.03,73.84,73.99,118100.0,51.3695,51.432,51.3,51.4042,118100.0
2008-04-10 15:20:00,73.99,74.0,73.82,73.93,79200.0,51.4042,51.4112,51.2861,51.3625,79200.0
2008-04-10 15:30:00,73.94,73.94,73.61,73.63,153800.0,51.3695,51.3695,51.1402,51.1541,153800.0
2008-04-10 15:40:00,73.63,73.86,73.54,73.78,150300.0,51.1541,51.3139,51.0916,51.2583,150300.0
2008-04-10 15:50:00,73.76,74.0,73.74,74.0,196200.0,51.2444,51.4112,51.2305,51.4112,196200.0
2008-04-11 09:30:00,72.68,72.68,71.55,71.69,304800.0,50.4941,50.4941,49.709,49.8063,304800.0
2008-04-11 09:40:00,71.69,71.76,71.26,71.5,431000.0,49.8063,49.8549,49.5076,49.6743,431000.0
2008-04-11 09:50:00,71.5,72.08,71.5,71.89,430600.0,49.6743,50.0772,49.6743,49.9452,430600.0
2008-04-11 10:00:00,71.89,72.08,71.76,71.8,189800.0,49.9452,50.0772,49.8549,49.8827,189800.0
2008-04-11 10:10:00,71.79,71.95,71.53,71.82,245200.0,49.8758,49.9869,49.6951,49.8966,245200.0
2008-04-11 10:20:00,71.78,71.83,71.6,71.69,117000.0,49.8688,49.9036,49.7438,49.8063,117000.0
2008-04-11 10:30:00,71.72,71.74,71.5,71.58,142000.0,49.8271,49.841,49.6743,49.7299,142000.0
2008-04-11 10:40:00,71.59,71.69,71.53,71.66,194500.0,49.7368,49.8063,49.6951,49.7854,194500.0
2008-04-11 10:50:00,71.67,71.69,71.16,71.29,177800.0,49.7924,49.8063,49.4381,49.5284,177800.0
2008-04-11 11:00:00,71.24,71.44,71.02,71.21,161800.0,49.4937,49.6326,49.3408,49.4728,161800.0
2008-04-11 11:10:00,71.22,71.42,70.92,71.3,155400.0,49.4798,49.6187,49.2713,49.5353,155400.0
2008-04-11 11:20:00,71.29,71.29,71.02,71.11,82300.0,49.5284,49.5284,49.3408,49.4033,82300.0
2008-04-11 11:30:00,71.1,71.22,71.02,71.21,79200.0,49.3964,49.4798,49.3408,49.4728,79200.0
2008-04-11 11:40:00,71.18,71.24,71.09,71.17,69200.0,49.452,49.4937,49.3894,49.445,69200.0
2008-04-11 11:50:00,71.18,71.35,71.1,71.34,69000.0,49.452,49.5701,49.3964,49.5631,69000.0
2008-04-11 12:00:00,71.3,71.37,71.19,71.24,61800.0,49.5353,49.584,49.4589,49.4937,61800.0
2008-04-11 12:10:00,71.22,71.27,71.11,71.19,43700.0,49.4798,49.5145,49.4033,49.4589,43700.0
2008-04-11 12:20:00,71.2,71.2,70.93,70.98,112100.0,49.4659,49.4659,49.2783,49.313,112100.0
2008-04-11 12:30:00,70.96,71.05,70.95,70.98,47400.0,49.2991,49.3617,49.2922,49.313,47400.0
2008-04-11 12:40:00,70.99,71.05,70.93,70.93,43600.0,49.32,49.3617,49.2783,49.2783,43600.0
2008-04-11 12:50:00,70.92,70.93,70.7,70.7,71700.0,49.2713,49.2783,49.1185,49.1185,71700.0
2008-04-11 13:00:00,70.71,70.81,70.51,70.71,96200.0,49.1254,49.1949,48.9865,49.1254,96200.0
2008-04-11 13:10:00,70.71,70.81,70.63,70.71,58300.0,49.1254,49.1949,49.0699,49.1254,58300.0
2008-04-11 13:20:00,70.71,70.82,70.67,70.7,77800.0,49.1254,49.2019,49.0977,49.1185,77800.0
2008-04-11 13:30:00,70.7,70.72,70.56,70.72,61300.0,49.1185,49.1324,49.0212,49.1324,61300.0
2008-04-11 13:40:00,70.69,70.8,70.6,70.75,61500.0,49.1115,49.188,49.049,49.1532,61500.0
2008-04-11 13:50:00,70.76,70.85,70.68,70.68,68100.0,49.1602,49.2227,49.1046,49.1046,68100.0
2008-04-11 14:00:00,70.71,70.89,70.62,70.79,73200.0,49.1254,49.2505,49.0629,49.181,73200.0
2008-04-11 14:10:00,70.79,70.95,70.74,70.95,93500.0,49.181,49.2922,49.1463,49.2922,93500.0
2008-04-11 14:20:00,70.92,71.0,70.87,70.93,77700.0,49.2713,49.3269,49.2366,49.2783,77700.0
2008-04-11 14:30:00,70.94,71.05,70.88,70.89,88400.0,49.2852,49.3617,49.2435,49.2505,88400.0
2008-04-11 14:40:00,70.9,71.02,70.87,70.96,50200.0,49.2574,49.3408,49.2366,49.2991,50200.0
2008-04-11 14:50:00,70.96,71.09,70.75,70.81,96100.0,49.2991,49.3894,49.1532,49.1949,96100.0
2008-04-11 15:00:00,70.81,70.82,70.57,70.58,94600.0,49.1949,49.2019,49.0282,49.0351,94600.0
2008-04-11 15:10:00,70.56,70.64,70.51,70.54,105400.0,49.0212,49.0768,48.9865,49.0073,105400.0
2008-04-11 15:20:00,70.55,70.8,70.5,70.71,223000.0,49.0143,49.188,48.9795,49.1254,223000.0
2008-04-11 15:30:00,70.69,70.88,70.56,70.65,268800.0,49.1115,49.2435,49.0212,49.0838,268800.0
2008-04-11 15:40:00,70.65,70.78,70.53,70.58,174500.0,49.0838,49.1741,49.0004,49.0351,174500.0
2008-04-11 15:50:00,70.57,70.8,70.51,70.8,325200.0,49.0282,49.188,48.9865,49.188,325200.0
2008-04-14 09:30:00,70.95,71.07,69.95,70.22,178200.0,49.2922,49.3755,48.5974,48.785,178200.0
2008-04-14 09:40:00,70.22,70.78,70.09,70.39,127500.0,48.785,49.1741,48.6947,48.9031,127500.0
2008-04-14 09:50:00,70.38,70.79,70.25,70.66,105200.0,48.8962,49.181,48.8059,49.0907,105200.0
2008-04-14 10:00:00,70.63,70.72,70.37,70.48,88400.0,49.0699,49.1324,48.8892,48.9656,88400.0
2008-04-14 10:10:00,70.46,70.63,70.46,70.6,54600.0,48.9518,49.0699,48.9518,49.049,54600.0
2008-04-14 10:20:00,70.61,70.89,70.44,70.83,54800.0,49.056,49.2505,48.9379,49.2088,54800.0
2008-04-14 10:30:00,70.84,71.04,70.83,71.02,118500.0,49.2158,49.3547,49.2088,49.3408,118500.0
2008-04-14 10:40:00,71.01,71.06,70.68,70.74,57200.0,49.3339,49.3686,49.1046,49.1463,57200.0
2008-04-14 10:50:00,70.76,70.9,70.6,70.85,42900.0,49.1602,49.2574,49.049,49.2227,42900.0
2008-04-14 11:00:00,70.85,71.13,70.83,70.91,75700.0,49.2227,49.4172,49.2088,49.2644,75700.0
2008-04-14 11:10:00,70.95,70.99,70.58,70.84,56600.0,49.2922,49.32,49.0351,49.2158,56600.0
2008-04-14 11:20:00,70.86,70.9,70.65,70.74,41100.0,49.2297,49.2574,49.0838,49.1463,41100.0
2008-04-14 11:30:00,70.77,70.82,70.66,70.69,32400.0,49.1671,49.2019,49.0907,49.1115,32400.0
2008-04-14 11:40:00,70.75,70.77,70.59,70.75,54200.0,49.1532,49.1671,49.0421,49.1532,54200.0
2008-04-14 11:50:00,70.75,70.9,70.75,70.87,52200.0,49.1532,49.2574,49.1532,49.2366,52200.0
2008-04-14 12:00:00,70.84,70.9,70.59,70.65,61700.0,49.2158,49.2574,49.0421,49.0838,61700.0
2008-04-14 12:10:00,70.63,70.72,70.5,70.69,41700.0,49.0699,49.1324,48.9795,49.1115,41700.0
2008-04-14 12:20:00,70.72,70.91,70.54,70.89,63400.0,49.1324,49.2644,49.0073,49.2505,63400.0
2008-04-14 12:30:00,70.9,70.91,70.66,70.68,28100.0,49.2574,49.2644,49.0907,49.1046,28100.0
2008-04-14 12:40:00,70.71,70.81,70.59,70.71,42600.0,49.1254,49.1949,49.0421,49.1254,42600.0
2008-04-14 12:50:00,70.77,70.88,70.68,70.73,53400.0,49.1671,49.2435,49.1046,49.1393,53400.0
2008-04-14 13:00:00,70.74,70.8,70.71,70.73,23500.0,49.1463,49.188,49.1254,49.1393,23500.0
2008-04-14 13:10:00,70.75,70.78,70.5,70.56,24600.0,49.1532,49.1741,48.9795,49.0212,24600.0
2008-04-14 13:20:00,70.55,70.68,70.42,70.6,41200.0,49.0143,49.1046,48.924,49.049,41200.0
2008-04-14 13:30:00,70.63,70.63,70.39,70.41,32000.0,49.0699,49.0699,48.9031,48.917,32000.0
2008-04-14 13:40:00,70.41,70.45,70.26,70.31,44500.0,48.917,48.9448,48.8128,48.8475,44500.0
2008-04-14 13:50:00,70.3,70.36,70.21,70.29,20400.0,48.8406,48.8823,48.7781,48.8336,20400.0
2008-04-14 14:00:00,70.29,70.3,69.88,69.88,114100.0,48.8336,48.8406,48.5488,48.5488,114100.0
2008-04-14 14:10:00,69.87,70.1,69.81,69.81,60200.0,48.5419,48.7016,48.5002,48.5002,60200.0
2008-04-14 14:20:00,69.83,69.98,69.76,69.87,62100.0,48.5141,48.6183,48.4654,48.5419,62100.0
2008-04-14 14:30:00,69.87,70.14,69.86,70.07,110700.0,48.5419,48.7294,48.5349,48.6808,110700.0
2008-04-14 14:40:00,70.08,70.18,70.04,70.04,38400.0,48.6878,48.7572,48.66,48.66,38400.0
2008-04-14 14:50:00,70.03,70.06,69.91,70.0,58000.0,48.653,48.6739,48.5696,48.6322,58000.0
2008-04-14 15:00:00,70.02,70.1,69.95,70.02,53500.0,48.6461,48.7016,48.5974,48.6461,53500.0
2008-04-14 15:10:00,70.02,70.03,69.95,70.02,37700.0,48.6461,48.653,48.5974,48.6461,37700.0
2008-04-14 15:20:00,70.02,70.04,69.97,70.03,246700.0,48.6461,48.66,48.6113,48.653,246700.0
2008-04-14 15:30:00,70.02,70.17,69.99,70.01,97300.0,48.6461,48.7503,48.6252,48.6391,97300.0
2008-04-14 15:40:00,70.01,70.1,69.99,70.06,157200.0,48.6391,48.7016,48.6252,48.6739,157200.0
2008-04-14 15:50:00,70.07,70.24,69.95,70.24,403600.0,48.6808,48.7989,48.5974,48.7989,403600.0
2008-04-15 09:30:00,70.89,70.89,70.5,70.65,57600.0,49.2505,49.2505,48.9795,49.0838,57600.0
2008-04-15 09:40:00,70.68,70.82,70.23,70.72,83800.0,49.1046,49.2019,48.792,49.1324,83800.0
2008-04-15 09:50:00,70.7,70.91,70.6,70.78,59100.0,49.1185,49.2644,49.049,49.1741,59100.0
2008-04-15 10:00:00,70.79,70.89,70.54,70.63,45000.0,49.181,49.2505,49.0073,49.0699,45000.0
2008-04-15 10:10:00,70.6,70.69,70.35,70.46,54000.0,49.049,49.1115,48.8753,48.9518,54000.0
2008-04-15 10:20:00,70.44,70.55,70.14,70.2,51700.0,48.9379,49.0143,48.7294,48.7711,51700.0
2008-04-15 10:30:00,70.25,70.61,70.2,70.54,78000.0,48.8059,49.056,48.7711,49.0073,78000.0
2008-04-15 10:40:00,70.53,70.64,70.43,70.46,73800.0,49.0004,49.0768,48.9309,48.9518,73800.0
2008-04-15 10:50:00,70.46,70.46,69.89,70.39,50900.0,48.9518,48.9518,48.5557,48.9031,50900.0
2008-04-15 11:00:00,70.39,70.39,70.11,70.11,13100.0,48.9031,48.9031,48.7086,48.7086,13100.0
2008-04-15 11:10:00,70.17,70.35,70.11,70.19,31300.0,48.7503,48.8753,48.7086,48.7642,31300.0
2008-04-15 11:20:00,70.19,70.42,70.08,70.1,46800.0,48.7642,48.924,48.6878,48.7016,46800.0
2008-04-15 11:30:00,70.09,70.31,69.95,70.2,53600.0,48.6947,48.8475,48.5974,48.7711,53600.0
2008-04-15 11:40:00,70.16,70.32,70.11,70.27,28200.0,48.7433,48.8545,48.7086,48.8198,28200.0
2008-04-15 11:50:00,70.28,70.28,70.14,70.17,18700.0,48.8267,48.8267,48.7294,48.7503,18700.0
2008-04-15 12:00:00,70.19,70.3,70.12,70.21,42800.0,48.7642,48.8406,48.7155,48.7781,42800.0
2008-04-15 12:10:00,70.2,70.27,70.09,70.1,45300.0,48.7711,48.8198,48.6947,48.7016,45300.0
2008-04-15 12:20:00,70.1,70.19,70.06,70.19,52800.0,48.7016,48.7642,48.6739,48.7642,52800.0
2008-04-15 12:30:00,70.19,70.3,70.13,70.26,64100.0,48.7642,48.8406,48.7225,48.8128,64100.0
2008-04-15 12:40:00,70.26,70.28,70.13,70.15,43300.0,48.8128,48.8267,48.7225,48.7364,43300.0
2008-04-15 12:50:00,70.15,70.26,70.1,70.15,38100.0,48.7364,48.8128,48.7016,48.7364,38100.0
2008-04-15 13:00:00,70.15,70.28,70.14,70.15,29300.0,48.7364,48.8267,48.7294,48.7364,29300.0
2008-04-15 13:10:00,70.2,70.38,70.12,70.32,32900.0,48.7711,48.8962,48.7155,48.8545,32900.0
2008-04-15 13:20:00,70.33,70.43,70.3,70.39,31700.0,48.8614,48.9309,48.8406,48.9031,31700.0
2008-04-15 13:30:00,70.39,70.43,70.32,70.42,37800.0,48.9031,48.9309,48.8545,48.924,37800.0
2008-04-15 13:40:00,70.4,70.52,70.4,70.5,59400.0,48.9101,48.9934,48.9101,48.9795,59400.0
2008-04-15 13:50:00,70.5,70.6,70.42,70.58,70100.0,48.9795,49.049,48.924,49.0351,70100.0
2008-04-15 14:00:00,70.6,70.6,70.43,70.51,63200.0,49.049,49.049,48.9309,48.9865,63200.0
2008-04-15 14:10:00,70.51,70.6,70.35,70.38,46300.0,48.9865,49.049,48.8753,48.8962,46300.0
2008-04-15 14:20:00,70.36,70.48,70.32,70.38,45600.0,48.8823,48.9656,48.8545,48.8962,45600.0
2008-04-15 14:30:00,70.39,70.65,70.36,70.38,97800.0,48.9031,49.0838,48.8823,48.8962,97800.0
2008-04-15 14:40:00,70.39,70.53,70.25,70.29,69100.0,48.9031,49.0004,48.8059,48.8336,69100.0
2008-04-15 14:50:00,70.28,70.39,70.16,70.22,60900.0,48.8267,48.9031,48.7433,48.785,60900.0
2008-04-15 15:00:00,70.21,70.32,70.05,70.09,89700.0,48.7781,48.8545,48.6669,48.6947,89700.0
2008-04-15 15:10:00,70.1,70.52,70.08,70.52,69700.0,48.7016,48.9934,48.6878,48.9934,69700.0
2008-04-15 15:20:00,70.5,70.68,70.45,70.54,66100.0,48.9795,49.1046,48.9448,49.0073,66100.0
2008-04-15 15:30:00,70.5,70.73,70.5,70.62,118000.0,48.9795,49.1393,48.9795,49.0629,118000.0
2008-04-15 15:40:00,70.6,70.66,70.37,70.37,63000.0,49.049,49.0907,48.8892,48.8892,63000.0
2008-04-15 15:50:00,70.34,70.75,70.31,70.71,64200.0,48.8684,49.1532,48.8475,49.1254,64200.0
2008-04-16 09:30:00,71.38,71.65,70.53,70.73,33000.0,49.5909,49.7785,49.0004,49.1393,33000.0
2008-04-16 09:40:00,70.68,71.32,70.66,71.17,59300.0,49.1046,49.5492,49.0907,49.445,59300.0
2008-04-16 09:50:00,71.16,71.33,70.69,70.8,41100.0,49.4381,49.5562,49.1115,49.188,41100.0
2008-04-16 10:00:00,70.81,70.82,70.33,70.42,38700.0,49.1949,49.2019,48.8614,48.924,38700.0
2008-04-16 10:10:00,70.4,71.04,70.33,71.04,46100.0,48.9101,49.3547,48.8614,49.3547,46100.0
2008-04-16 10:20:00,71.03,71.51,71.02,71.3,81500.0,49.3478,49.6812,49.3408,49.5353,81500.0
2008-04-16 10:30:00,71.31,71.54,71.08,71.15,66900.0,49.5423,49.7021,49.3825,49.4311,66900.0
2008-04-16 10:40:00,71.15,71.15,70.9,71.09,60900.0,49.4311,49.4311,49.2574,49.3894,60900.0
2008-04-16 10:50:00,71.06,71.35,70.82,71.31,70500.0,49.3686,49.5701,49.2019,49.5423,70500.0
2008-04-16 11:00:00,71.31,71.32,70.88,71.01,81800.0,49.5423,49.5492,49.2435,49.3339,81800.0
2008-04-16 11:10:00,71.0,71.07,70.9,71.02,13800.0,49.3269,49.3755,49.2574,49.3408,13800.0
2008-04-16 11:20:00,71.01,71.33,70.97,71.31,39800.0,49.3339,49.5562,49.3061,49.5423,39800.0
2008-04-16 11:30:00,71.31,71.89,71.25,71.83,76100.0,49.5423,49.9452,49.5006,49.9036,76100.0
2008-04-16 11:40:00,71.82,71.88,71.41,71.43,62400.0,49.8966,49.9383,49.6118,49.6257,62400.0
2008-04-16 11:50:00,71.46,71.57,71.43,71.43,56000.0,49.6465,49.7229,49.6257,49.6257,56000.0
2008-04-16 12:00:00,71.46,71.63,71.44,71.61,19600.0,49.6465,49.7646,49.6326,49.7507,19600.0
2008-04-16 12:10:00,71.65,71.75,71.39,71.41,38500.0,49.7785,49.848,49.5979,49.6118,38500.0
2008-04-16 12:20:00,71.42,71.53,71.04,71.44,48700.0,49.6187,49.6951,49.3547,49.6326,48700.0
2008-04-16 12:30:00,71.45,71.52,71.34,71.35,27800.0,49.6396,49.6882,49.5631,49.5701,27800.0
2008-04-16 12:40:00,71.35,71.4,71.18,71.3,41800.0,49.5701,49.6048,49.452,49.5353,41800.0
2008-04-16 12:50:00,71.28,71.46,71.22,71.34,12300.0,49.5214,49.6465,49.4798,49.5631,12300.0
2008-04-16 13:00:00,71.37,71.4,71.1,71.2,42800.0,49.584,49.6048,49.3964,49.4659,42800.0
2008-04-16 13:10:00,71.19,71.41,71.17,71.35,26900.0,49.4589,49.6118,49.445,49.5701,26900.0
2008-04-16 13:20:00,71.36,71.38,71.11,71.22,44700.0,49.577,49.5909,49.4033,49.4798,44700.0
2008-04-16 13:30:00,71.22,71.23,70.65,70.76,83400.0,49.4798,49.4867,49.0838,49.1602,83400.0
2008-04-16 13:40:00,70.75,71.01,70.7,71.01,35100.0,49.1532,49.3339,49.1185,49.3339,35100.0
2008-04-16 13:50:00,70.98,70.98,70.77,70.77,30200.0,49.313,49.313,49.1671,49.1671,30200.0
2008-04-16 14:00:00,70.81,70.86,70.42,70.53,57100.0,49.1949,49.2297,48.924,49.0004,57100.0
2008-04-16 14:10:00,70.53,70.69,70.36,70.61,43000.0,49.0004,49.1115,48.8823,49.056,43000.0
2008-04-16 14:20:00,70.6,70.74,70.42,70.62,37400.0,49.049,49.1463,48.924,49.0629,37400.0
2008-04-16 14:30:00,70.62,70.75,70.6,70.67,20000.0,49.0629,49.1532,49.049,49.0977,20000.0
2008-04-16 14:40:00,70.72,70.83,70.69,70.83,16000.0,49.1324,49.2088,49.1115,49.2088,16000.0
2008-04-16 14:50:00,70.83,71.05,70.81,70.97,23100.0,49.2088,49.3617,49.1949,49.3061,23100.0
2008-04-16 15:00:00,71.02,71.15,70.96,71.11,39000.0,49.3408,49.4311,49.2991,49.4033,39000.0
2008-04-16 15:10:00,71.15,71.25,71.03,71.18,19500.0,49.4311,49.5006,49.3478,49.452,19500.0
2008-04-16 15:20:00,71.15,71.34,71.06,71.13,25700.0,49.4311,49.5631,49.3686,49.4172,25700.0
2008-04-16 15:30:00,71.13,71.3,70.99,71.3,50300.0,49.4172,49.5353,49.32,49.5353,50300.0
2008-04-16 15:40:00,71.31,71.41,71.13,71.27,97900.0,49.5423,49.6118,49.4172,49.5145,97900.0
2008-04-16 15:50:00,71.27,71.32,71.05,71.12,69300.0,49.5145,49.5492,49.3617,49.4103,69300.0
2008-04-17 09:30:00,70.91,71.73,70.91,71.19,40700.0,49.2644,49.8341,49.2644,49.4589,40700.0
2008-04-17 09:40:00,71.14,71.67,71.14,71.32,34300.0,49.4242,49.7924,49.4242,49.5492,34300.0
2008-04-17 09:50:00,71.33,71.55,71.03,71.52,86900.0,49.5562,49.709,49.3478,49.6882,86900.0
2008-04-17 10:00:00,71.5,71.55,71.11,71.3,55400.0,49.6743,49.709,49.4033,49.5353,55400.0
2008-04-17 10:10:00,71.3,71.66,71.3,71.6,42100.0,49.5353,49.7854,49.5353,49.7438,42100.0
2008-04-17 10:20:00,71.64,71.69,71.42,71.6,55400.0,49.7716,49.8063,49.6187,49.7438,55400.0
2008-04-17 10:30:00,71.58,71.75,71.44,71.71,74000.0,49.7299,49.848,49.6326,49.8202,74000.0
2008-04-17 10:40:00,71.7,71.94,71.7,71.89,72000.0,49.8132,49.98,49.8132,49.9452,72000.0
2008-04-17 10:50:00,71.87,71.95,71.69,71.78,28900.0,49.9313,49.9869,49.8063,49.8688,28900.0
2008-04-17 11:00:00,71.75,71.79,71.23,71.32,31400.0,49.848,49.8758,49.4867,49.5492,31400.0
2008-04-17 11:10:00,71.33,71.62,71.32,71.56,26900.0,49.5562,49.7577,49.5492,49.716,26900.0
2008-04-17 11:20:00,71.58,71.67,71.42,71.53,27700.0,49.7299,49.7924,49.6187,49.6951,27700.0
2008-04-17 11:30:00,71.53,71.82,71.48,71.81,22200.0,49.6951,49.8966,49.6604,49.8897,22200.0
2008-04-17 11:40:00,71.81,71.9,71.64,71.85,46000.0,49.8897,49.9522,49.7716,49.9175,46000.0
2008-04-17 11:50:00,71.89,71.9,71.74,71.81,22400.0,49.9452,49.9522,49.841,49.8897,22400.0
2008-04-17 12:00:00,71.77,72.23,71.75,72.18,76400.0,49.8619,50.1815,49.848,50.1467,76400.0
2008-04-17 12:10:00,72.18,72.18,72.01,72.17,42000.0,50.1467,50.1467,50.0286,50.1398,42000.0
2008-04-17 12:20:00,72.17,72.25,72.06,72.1,26100.0,50.1398,50.1953,50.0633,50.0911,26100.0
2008-04-17 12:30:00,72.1,72.18,72.03,72.15,25700.0,50.0911,50.1467,50.0425,50.1259,25700.0
2008-04-17 12:40:00,72.12,72.31,72.1,72.1,31600.0,50.105,50.237,50.0911,50.0911,31600.0
2008-04-17 12:50:00,72.13,72.27,72.09,72.17,16400.0,50.112,50.2092,50.0842,50.1398,16400.0
2008-04-17 13:00:00,72.19,72.24,72.08,72.14,36800.0,50.1537,50.1884,50.0772,50.1189,36800.0
2008-04-17 13:10:00,72.14,72.27,72.12,72.25,49100.0,50.1189,50.2092,50.105,50.1953,49100.0
2008-04-17 13:20:00,72.24,72.29,72.17,72.2,50300.0,50.1884,50.2231,50.1398,50.1606,50300.0
2008-04-17 13:30:00,72.21,72.44,72.15,72.44,27100.0,50.1676,50.3274,50.1259,50.3274,27100.0
2008-04-17 13:40:00,72.44,72.47,72.25,72.32,23700.0,50.3274,50.3482,50.1953,50.244,23700.0
2008-04-17 13:50:00,72.31,72.48,72.18,72.31,36300.0,50.237,50.3551,50.1467,50.237,36300.0
2008-04-17 14:00:00,72.3,72.35,72.23,72.29,23900.0,50.2301,50.2648,50.1815,50.2231,23900.0
2008-04-17 14:10:00,72.26,72.27,72.13,72.25,30500.0,50.2023,50.2092,50.112,50.1953,30500.0
2008-04-17 14:20:00,72.24,72.48,72.24,72.45,48000.0,50.1884,50.3551,50.1884,50.3343,48000.0
2008-04-17 14:30:00,72.46,72.72,72.4,72.72,56800.0,50.3412,50.5219,50.2996,50.5219,56800.0
2008-04-17 14:40:00,72.73,72.74,72.43,72.43,42000.0,50.5288,50.5358,50.3204,50.3204,42000.0
2008-04-17 14:50:00,72.44,72.45,72.22,72.3,47700.0,50.3274,50.3343,50.1745,50.2301,47700.0
2008-04-17 15:00:00,72.32,72.65,72.27,72.61,56700.0,50.244,50.4732,50.2092,50.4455,56700.0
2008-04-17 15:10:00,72.61,72.76,72.59,72.67,56800.0,50.4455,50.5497,50.4316,50.4871,56800.0
2008-04-17 15:20:00,72.66,72.69,72.4,72.46,62300.0,50.4802,50.501,50.2996,50.3412,62300.0
2008-04-17 15:30:00,72.46,72.85,72.44,72.83,96500.0,50.3412,50.6122,50.3274,50.5983,96500.0
2008-04-17 15:40:00,72.85,72.86,72.67,72.8,94000.0,50.6122,50.6191,50.4871,50.5775,94000.0
2008-04-17 15:50:00,72.8,72.89,72.6,72.61,119300.0,50.5775,50.64,50.4385,50.4455,119300.0
2008-04-18 09:30:00,74.02,74.99,73.45,74.64,338500.0,51.425,52.099,51.029,51.8558,338500.0
2008-04-18 09:40:00,74.65,74.84,73.9,73.97,146400.0,51.8627,51.9947,51.3417,51.3903,146400.0
2008-04-18 09:50:00,73.97,74.5,73.94,74.12,58500.0,51.3903,51.7585,51.3695,51.4945,58500.0
2008-04-18 10:00:00,74.12,74.44,73.98,74.07,73800.0,51.4945,51.7168,51.3973,51.4598,73800.0
2008-04-18 10:10:00,74.08,74.31,74.03,74.2,57300.0,51.4667,51.6265,51.432,51.5501,57300.0
2008-04-18 10:20:00,74.19,74.4,74.13,74.27,60800.0,51.5432,51.6891,51.5015,51.5987,60800.0
2008-04-18 10:30:00,74.25,74.67,74.21,74.64,54100.0,51.5848,51.8766,51.557,51.8558,54100.0
2008-04-18 10:40:00,74.67,74.72,74.22,74.24,24000.0,51.8766,51.9114,51.564,51.5779,24000.0
2008-04-18 10:50:00,74.22,74.22,73.91,73.98,84800.0,51.564,51.564,51.3486,51.3973,84800.0
2008-04-18 11:00:00,73.99,74.51,73.97,74.5,93000.0,51.4042,51.7655,51.3903,51.7585,93000.0
2008-04-18 11:10:00,74.48,74.51,74.41,74.51,63800.0,51.7446,51.7655,51.696,51.7655,63800.0
2008-04-18 11:20:00,74.51,74.85,74.48,74.82,50000.0,51.7655,52.0017,51.7446,51.9808,50000.0
2008-04-18 11:30:00,74.83,74.84,74.5,74.64,38400.0,51.9878,51.9947,51.7585,51.8558,38400.0
2008-04-18 11:40:00,74.62,74.9,74.58,74.76,50200.0,51.8419,52.0364,51.8141,51.9392,50200.0
2008-04-18 11:50:00,74.78,74.78,74.55,74.63,48000.0,51.9531,51.9531,51.7933,51.8488,48000.0
2008-04-18 12:00:00,74.63,74.79,74.51,74.73,45100.0,51.8488,51.96,51.7655,51.9183,45100.0
2008-04-18 12:10:00,74.72,74.85,74.69,74.78,46100.0,51.9114,52.0017,51.8905,51.9531,46100.0
2008-04-18 12:20:00,74.75,74.81,74.73,74.8,30000.0,51.9322,51.9739,51.9183,51.9669,30000.0
2008-04-18 12:30:00,74.76,74.85,74.7,74.82,91900.0,51.9392,52.0017,51.8975,51.9808,91900.0
2008-04-18 12:40:00,74.82,74.9,74.78,74.78,139100.0,51.9808,52.0364,51.9531,51.9531,139100.0
2008-04-18 12:50:00,74.78,74.9,74.77,74.84,45300.0,51.9531,52.0364,51.9461,51.9947,45300.0
2008-04-18 13:00:00,74.85,74.92,74.69,74.92,49200.0,52.0017,52.0503,51.8905,52.0503,49200.0
2008-04-18 13:10:00,74.92,74.94,74.82,74.88,32900.0,52.0503,52.0642,51.9808,52.0225,32900.0
2008-04-18 13:20:00,74.86,75.05,74.83,74.98,68600.0,52.0086,52.1406,51.9878,52.092,68600.0
2008-04-18 13:30:00,75.01,75.05,74.75,74.78,54900.0,52.1128,52.1406,51.9322,51.9531,54900.0
2008-04-18 13:40:00,74.79,74.93,74.79,74.91,29600.0,51.96,52.0573,51.96,52.0434,29600.0
2008-04-18 13:50:00,74.91,74.98,74.87,74.95,30900.0,52.0434,52.092,52.0156,52.0712,30900.0
2008-04-18 14:00:00,74.97,74.98,74.64,74.64,54200.0,52.0851,52.092,51.8558,51.8558,54200.0
2008-04-18 14:10:00,74.64,75.01,74.56,75.01,48000.0,51.8558,52.1128,51.8002,52.1128,48000.0
2008-04-18 14:20:00,75.0,75.05,74.5,74.52,50400.0,52.1059,52.1406,51.7585,51.7724,50400.0
2008-04-18 14:30:00,74.52,74.64,74.46,74.51,42800.0,51.7724,51.8558,51.7307,51.7655,42800.0
2008-04-18 14:40:00,74.53,74.64,74.52,74.53,35800.0,51.7794,51.8558,51.7724,51.7794,35800.0
2008-04-18 14:50:00,74.52,74.55,74.23,74.29,66200.0,51.7724,51.7933,51.5709,51.6126,66200.0
2008-04-18 15:00:00,74.28,74.4,74.27,74.39,95700.0,51.6057,51.6891,51.5987,51.6821,95700.0
2008-04-18 15:10:00,74.39,74.44,74.32,74.35,99400.0,51.6821,51.7168,51.6335,51.6543,99400.0
2008-04-18 15:20:00,74.34,74.45,74.27,74.35,91000.0,51.6474,51.7238,51.5987,51.6543,91000.0
2008-04-18 15:30:00,74.36,74.44,73.44,73.77,545300.0,51.6613,51.7168,51.0221,51.2514,545300.0
2008-04-18 15:40:00,73.77,73.96,73.55,73.96,309200.0,51.2514,51.3834,51.0985,51.3834,309200.0
2008-04-18 15:50:00,73.94,74.0,73.81,73.91,284500.0,51.3695,51.4112,51.2792,51.3486,284500.0
2008-04-21 09:30:00,73.5,73.5,72.61,73.15,106400.0,51.0638,51.0638,50.4455,50.8206,106400.0
2008-04-21 09:40:00,73.13,73.48,73.01,73.42,89400.0,50.8067,51.0499,50.7234,51.0082,89400.0
2008-04-21 09:50:00,73.42,73.47,72.96,72.99,46500.0,51.0082,51.0429,50.6886,50.7095,46500.0
2008-04-21 10:00:00,72.97,73.27,72.71,73.17,59800.0,50.6956,50.904,50.5149,50.8345,59800.0
2008-04-21 10:10:00,73.16,73.16,72.63,72.83,51100.0,50.8276,50.8276,50.4594,50.5983,51100.0
2008-04-21 10:20:00,72.83,72.99,72.7,72.94,28500.0,50.5983,50.7095,50.508,50.6747,28500.0
2008-04-21 10:30:00,72.94,73.29,72.91,73.29,38400.0,50.6747,50.9179,50.6539,50.9179,38400.0
2008-04-21 10:40:00,73.25,73.28,72.87,72.93,58400.0,50.8901,50.9109,50.6261,50.6678,58400.0
2008-04-21 10:50:00,72.94,73.07,72.8,72.86,12800.0,50.6747,50.765,50.5775,50.6191,12800.0
2008-04-21 11:00:00,72.88,73.01,72.8,72.98,60300.0,50.633,50.7234,50.5775,50.7025,60300.0
2008-04-21 11:10:00,72.99,73.24,72.92,73.14,40000.0,50.7095,50.8831,50.6608,50.8137,40000.0
2008-04-21 11:20:00,73.13,73.2,73.06,73.09,23100.0,50.8067,50.8554,50.7581,50.7789,23100.0
2008-04-21 11:30:00,73.1,73.14,73.01,73.09,18600.0,50.7859,50.8137,50.7234,50.7789,18600.0
2008-04-21 11:40:00,73.07,73.26,73.07,73.26,31400.0,50.765,50.897,50.765,50.897,31400.0
2008-04-21 11:50:00,73.26,73.34,73.15,73.17,36600.0,50.897,50.9526,50.8206,50.8345,36600.0
2008-04-21 12:00:00,73.18,73.32,73.11,73.25,12900.0,50.8415,50.9387,50.7928,50.8901,12900.0
2008-04-21 12:10:00,73.19,73.2,72.9,73.11,25200.0,50.8484,50.8554,50.6469,50.7928,25200.0
2008-04-21 12:20:00,73.11,73.19,73.0,73.11,14300.0,50.7928,50.8484,50.7164,50.7928,14300.0
2008-04-21 12:30:00,73.13,73.14,72.92,73.1,12100.0,50.8067,50.8137,50.6608,50.7859,12100.0
2008-04-21 12:40:00,73.1,73.15,73.01,73.01,19400.0,50.7859,50.8206,50.7234,50.7234,19400.0
2008-04-21 12:50:00,72.99,72.99,72.8,72.84,24800.0,50.7095,50.7095,50.5775,50.6052,24800.0
2008-04-21 13:00:00,72.85,73.08,72.85,73.01,12800.0,50.6122,50.772,50.6122,50.7234,12800.0
2008-04-21 13:10:00,72.98,73.13,72.98,73.04,17600.0,50.7025,50.8067,50.7025,50.7442,17600.0
2008-04-21 13:20:00,73.07,73.16,73.02,73.02,9000.0,50.765,50.8276,50.7303,50.7303,9000.0
2008-04-21 13:30:00,73.02,73.06,72.92,73.03,10900.0,50.7303,50.7581,50.6608,50.7372,10900.0
2008-04-21 13:40:00,73.0,73.0,72.8,72.88,18500.0,50.7164,50.7164,50.5775,50.633,18500.0
2008-04-21 13:50:00,72.87,72.96,72.81,72.91,7600.0,50.6261,50.6886,50.5844,50.6539,7600.0
2008-04-21 14:00:00,72.94,73.04,72.82,72.9,23600.0,50.6747,50.7442,50.5914,50.6469,23600.0
2008-04-21 14:10:00,72.9,72.98,72.83,72.98,23200.0,50.6469,50.7025,50.5983,50.7025,23200.0
2008-04-21 14:20:00,72.99,73.02,72.7,72.88,31500.0,50.7095,50.7303,50.508,50.633,31500.0
2008-04-21 14:30:00,72.89,73.19,72.84,73.06,44500.0,50.64,50.8484,50.6052,50.7581,44500.0
2008-04-21 14:40:00,73.05,73.3,72.95,73.16,52300.0,50.7511,50.9248,50.6817,50.8276,52300.0
2008-04-21 14:50:00,73.15,73.27,73.08,73.25,40900.0,50.8206,50.904,50.772,50.8901,40900.0
2008-04-21 15:00:00,73.25,73.47,73.23,73.27,51600.0,50.8901,51.0429,50.8762,50.904,51600.0
2008-04-21 15:10:00,73.28,73.4,73.2,73.25,41100.0,50.9109,50.9943,50.8554,50.8901,41100.0
2008-04-21 15:20:00,73.26,73.32,73.1,73.23,109700.0,50.897,50.9387,50.7859,50.8762,109700.0
2008-04-21 15:30:00,73.22,73.37,73.05,73.28,126600.0,50.8693,50.9735,50.7511,50.9109,126600.0
2008-04-21 15:40:00,73.31,73.36,73.06,73.27,122200.0,50.9318,50.9665,50.7581,50.904,122200.0
2008-04-21 15:50:00,73.27,73.44,73.16,73.17,137000.0,50.904,51.0221,50.8276,50.8345,137000.0
2008-04-22 09:30:00,73.06,73.06,72.67,72.89,81200.0,50.7581,50.7581,50.4871,50.64,81200.0
2008-04-22 09:40:00,72.89,73.07,72.75,72.9,127700.0,50.64,50.765,50.5427,50.6469,127700.0
2008-04-22 09:50:00,72.88,72.89,72.25,72.5,128900.0,50.633,50.64,50.1953,50.369,128900.0
2008-04-22 10:00:00,72.52,73.03,72.51,73.03,83000.0,50.3829,50.7372,50.376,50.7372,83000.0
2008-04-22 10:10:00,73.02,73.15,72.72,72.72,80700.0,50.7303,50.8206,50.5219,50.5219,80700.0
2008-04-22 10:20:00,72.74,72.74,72.3,72.4,49400.0,50.5358,50.5358,50.2301,50.2996,49400.0
2008-04-22 10:30:00,72.39,72.42,72.0,72.12,35400.0,50.2926,50.3135,50.0217,50.105,35400.0
2008-04-22 10:40:00,72.15,72.18,72.08,72.12,26200.0,50.1259,50.1467,50.0772,50.105,26200.0
2008-04-22 10:50:00,72.12,72.25,72.05,72.08,55200.0,50.105,50.1953,50.0564,50.0772,55200.0
2008-04-22 11:00:00,72.09,72.28,71.88,72.0,86200.0,50.0842,50.2162,49.9383,50.0217,86200.0
2008-04-22 11:10:00,72.01,72.03,71.89,71.92,49900.0,50.0286,50.0425,49.9452,49.9661,49900.0
2008-04-22 11:20:00,71.9,71.95,71.66,71.78,63200.0,49.9522,49.9869,49.7854,49.8688,63200.0
2008-04-22 11:30:00,71.8,71.91,71.73,71.84,47800.0,49.8827,49.9591,49.8341,49.9105,47800.0
2008-04-22 11:40:00,71.84,71.87,71.63,71.64,38800.0,49.9105,49.9313,49.7646,49.7716,38800.0
2008-04-22 11:50:00,71.6,71.6,71.16,71.22,71000.0,49.7438,49.7438,49.4381,49.4798,71000.0
2008-04-22 12:00:00,71.2,71.26,70.86,71.05,84300.0,49.4659,49.5076,49.2297,49.3617,84300.0
2008-04-22 12:10:00,71.07,71.07,70.9,71.04,63300.0,49.3755,49.3755,49.2574,49.3547,63300.0
2008-04-22 12:20:00,71.05,71.13,70.87,70.92,43800.0,49.3617,49.4172,49.2366,49.2713,43800.0
2008-04-22 12:30:00,70.93,71.04,70.7,70.7,43700.0,49.2783,49.3547,49.1185,49.1185,43700.0
2008-04-22 12:40:00,70.7,70.72,69.55,70.03,245600.0,49.1185,49.1324,48.3195,48.653,245600.0
2008-04-22 12:50:00,70.03,70.24,69.98,70.23,96000.0,48.653,48.7989,48.6183,48.792,96000.0
2008-04-22 13:00:00,70.23,70.44,70.13,70.44,98200.0,48.792,48.9379,48.7225,48.9379,98200.0
2008-04-22 13:10:00,70.44,70.57,70.38,70.57,55700.0,48.9379,49.0282,48.8962,49.0282,55700.0
2008-04-22 13:20:00,70.54,70.69,70.47,70.69,36400.0,49.0073,49.1115,48.9587,49.1115,36400.0
2008-04-22 13:30:00,70.65,70.72,70.63,70.66,24900.0,49.0838,49.1324,49.0699,49.0907,24900.0
2008-04-22 13:40:00,70.67,70.82,70.55,70.79,42000.0,49.0977,49.2019,49.0143,49.181,42000.0
2008-04-22 13:50:00,70.8,70.97,70.78,70.95,33500.0,49.188,49.3061,49.1741,49.2922,33500.0
2008-04-22 14:00:00,70.95,70.95,70.7,70.77,44600.0,49.2922,49.2922,49.1185,49.1671,44600.0
2008-04-22 14:10:00,70.76,70.86,70.7,70.72,31500.0,49.1602,49.2297,49.1185,49.1324,31500.0
2008-04-22 14:20:00,70.74,70.97,70.74,70.97,44000.0,49.1463,49.3061,49.1463,49.3061,44000.0
2008-04-22 14:30:00,70.96,71.07,70.87,70.95,47100.0,49.2991,49.3755,49.2366,49.2922,47100.0
2008-04-22 14:40:00,70.93,71.0,70.82,70.89,35300.0,49.2783,49.3269,49.2019,49.2505,35300.0
2008-04-22 14:50:00,70.9,71.02,70.72,70.93,38300.0,49.2574,49.3408,49.1324,49.2783,38300.0
2008-04-22 15:00:00,70.91,71.16,70.81,71.08,24900.0,49.2644,49.4381,49.1949,49.3825,24900.0
2008-04-22 15:10:00,71.08,71.12,70.94,70.97,36900.0,49.3825,49.4103,49.2852,49.3061,36900.0
2008-04-22 15:20:00,70.97,70.98,70.75,70.92,53400.0,49.3061,49.313,49.1532,49.2713,53400.0
2008-04-22 15:30:00,70.89,70.99,70.82,70.86,51900.0,49.2505,49.32,49.2019,49.2297,51900.0
2008-04-22 15:40:00,70.86,71.19,70.83,71.14,66300.0,49.2297,49.4589,49.2088,49.4242,66300.0
2008-04-22 15:50:00,71.14,71.25,71.14,71.2,104900.0,49.4242,49.5006,49.4242,49.4659,104900.0
2008-04-23 09:30:00,70.91,71.5,70.91,70.96,62200.0,49.2644,49.6743,49.2644,49.2991,62200.0
2008-04-23 09:40:00,70.94,70.97,70.31,70.39,59000.0,49.2852,49.3061,48.8475,48.9031,59000.0
2008-04-23 09:50:00,70.39,70.95,70.39,70.86,16800.0,48.9031,49.2922,48.9031,49.2297,16800.0
2008-04-23 10:00:00,70.88,71.32,70.66,71.25,58000.0,49.2435,49.5492,49.0907,49.5006,58000.0
2008-04-23 10:10:00,71.24,71.35,70.91,71.33,40100.0,49.4937,49.5701,49.2644,49.5562,40100.0
2008-04-23 10:20:00,71.35,71.57,71.19,71.57,38500.0,49.5701,49.7229,49.4589,49.7229,38500.0
2008-04-23 10:30:00,71.57,71.95,71.46,71.91,45200.0,49.7229,49.9869,49.6465,49.9591,45200.0
2008-04-23 10:40:00,71.94,72.28,71.94,72.11,90400.0,49.98,50.2162,49.98,50.0981,90400.0
2008-04-23 10:50:00,72.18,72.25,72.06,72.1,41300.0,50.1467,50.1953,50.0633,50.0911,41300.0
2008-04-23 11:00:00,72.1,72.1,71.89,71.95,19400.0,50.0911,50.0911,49.9452,49.9869,19400.0
2008-04-23 11:10:00,71.95,72.01,71.85,71.85,10700.0,49.9869,50.0286,49.9175,49.9175,10700.0
2008-04-23 11:20:00,71.84,71.95,71.76,71.95,29800.0,49.9105,49.9869,49.8549,49.9869,29800.0
2008-04-23 11:30:00,71.93,72.11,71.87,72.08,34100.0,49.973,50.0981,49.9313,50.0772,34100.0
2008-04-23 11:40:00,72.07,72.21,71.98,72.2,23900.0,50.0703,50.1676,50.0078,50.1606,23900.0
2008-04-23 11:50:00,72.16,72.19,71.91,72.0,42100.0,50.1328,50.1537,49.9591,50.0217,42100.0
2008-04-23 12:00:00,71.93,71.99,71.68,71.76,19400.0,49.973,50.0147,49.7993,49.8549,19400.0
2008-04-23 12:10:00,71.69,71.74,71.42,71.47,18800.0,49.8063,49.841,49.6187,49.6534,18800.0
2008-04-23 12:20:00,71.49,71.49,71.13,71.21,31200.0,49.6673,49.6673,49.4172,49.4728,31200.0
2008-04-23 12:30:00,71.21,71.29,70.7,70.89,53300.0,49.4728,49.5284,49.1185,49.2505,53300.0
2008-04-23 12:40:00,70.89,71.12,70.89,71.09,15700.0,49.2505,49.4103,49.2505,49.3894,15700.0
2008-04-23 12:50:00,71.11,71.3,71.07,71.26,11800.0,49.4033,49.5353,49.3755,49.5076,11800.0
2008-04-23 13:00:00,71.23,71.28,71.15,71.18,9200.0,49.4867,49.5214,49.4311,49.452,9200.0
2008-04-23 13:10:00,71.25,71.29,71.15,71.24,6700.0,49.5006,49.5284,49.4311,49.4937,6700.0
2008-04-23 13:20:00,71.24,71.51,71.18,71.46,15400.0,49.4937,49.6812,49.452,49.6465,15400.0
2008-04-23 13:30:00,71.45,71.47,71.31,71.35,10400.0,49.6396,49.6534,49.5423,49.5701,10400.0
2008-04-23 13:40:00,71.37,71.41,71.16,71.3,18500.0,49.584,49.6118,49.4381,49.5353,18500.0
2008-04-23 13:50:00,71.3,71.32,71.14,71.15,23100.0,49.5353,49.5492,49.4242,49.4311,23100.0
2008-04-23 14:00:00,71.19,71.19,71.0,71.0,16000.0,49.4589,49.4589,49.3269,49.3269,16000.0
2008-04-23 14:10:00,71.0,71.14,71.0,71.05,20800.0,49.3269,49.4242,49.3269,49.3617,20800.0
2008-04-23 14:20:00,71.05,71.08,70.94,70.99,21500.0,49.3617,49.3825,49.2852,49.32,21500.0
2008-04-23 14:30:00,71.0,71.27,70.99,71.12,38000.0,49.3269,49.5145,49.32,49.4103,38000.0
2008-04-23 14:40:00,71.1,71.27,71.1,71.21,23200.0,49.3964,49.5145,49.3964,49.4728,23200.0
2008-04-23 14:50:00,71.21,71.27,71.16,71.2,26300.0,49.4728,49.5145,49.4381,49.4659,26300.0
2008-04-23 15:00:00,71.2,71.5,71.17,71.48,63700.0,49.4659,49.6743,49.445,49.6604,63700.0
2008-04-23 15:10:00,71.5,71.66,71.47,71.65,42100.0,49.6743,49.7854,49.6534,49.7785,42100.0
2008-04-23 15:20:00,71.66,71.79,71.28,71.35,107200.0,49.7854,49.8758,49.5214,49.5701,107200.0
2008-04-23 15:30:00,71.38,71.69,71.36,71.69,56600.0,49.5909,49.8063,49.577,49.8063,56600.0
2008-04-23 15:40:00,71.66,71.74,71.47,71.68,84200.0,49.7854,49.841,49.6534,49.7993,84200.0
2008-04-23 15:50:00,71.67,71.82,71.65,71.77,155600.0,49.7924,49.8966,49.7785,49.8619,155600.0
2008-04-24 09:30:00,71.84,72.69,71.65,72.51,111200.0,49.9105,50.501,49.7785,50.376,111200.0
2008-04-24 09:40:00,72.5,72.66,72.33,72.52,75600.0,50.369,50.4802,50.2509,50.3829,75600.0
2008-04-24 09:50:00,72.41,72.6,72.27,72.57,56000.0,50.3065,50.4385,50.2092,50.4177,56000.0
2008-04-24 10:00:00,72.57,72.57,71.77,71.95,111900.0,50.4177,50.4177,49.8619,49.9869,111900.0
2008-04-24 10:10:00,71.95,72.42,71.9,72.38,39900.0,49.9869,50.3135,49.9522,50.2857,39900.0
2008-04-24 10:20:00,72.39,72.63,72.34,72.53,87300.0,50.2926,50.4594,50.2579,50.3899,87300.0
2008-04-24 10:30:00,72.54,72.63,72.4,72.5,63700.0,50.3968,50.4594,50.2996,50.369,63700.0
2008-04-24 10:40:00,72.5,72.62,72.47,72.58,28800.0,50.369,50.4524,50.3482,50.4246,28800.0
2008-04-24 10:50:00,72.56,72.65,72.5,72.58,27000.0,50.4107,50.4732,50.369,50.4246,27000.0
2008-04-24 11:00:00,72.59,72.69,72.54,72.63,23200.0,50.4316,50.501,50.3968,50.4594,23200.0
2008-04-24 11:10:00,72.6,72.69,72.59,72.69,18800.0,50.4385,50.501,50.4316,50.501,18800.0
2008-04-24 11:20:00,72.69,73.01,72.65,73.01,28300.0,50.501,50.7234,50.4732,50.7234,28300.0
2008-04-24 11:30:00,73.02,73.16,72.8,73.06,61500.0,50.7303,50.8276,50.5775,50.7581,61500.0
2008-04-24 11:40:00,73.1,73.2,73.0,73.03,28100.0,50.7859,50.8554,50.7164,50.7372,28100.0
2008-04-24 11:50:00,73.03,73.19,72.99,73.03,25100.0,50.7372,50.8484,50.7095,50.7372,25100.0
2008-04-24 12:00:00,73.02,73.46,73.01,73.36,35100.0,50.7303,51.036,50.7234,50.9665,35100.0
2008-04-24 12:10:00,73.38,73.73,73.38,73.62,40000.0,50.9804,51.2236,50.9804,51.1471,40000.0
2008-04-24 12:20:00,73.69,73.7,73.52,73.54,15000.0,51.1958,51.2027,51.0777,51.0916,15000.0
2008-04-24 12:30:00,73.51,73.59,73.41,73.58,40600.0,51.0707,51.1263,51.0013,51.1194,40600.0
2008-04-24 12:40:00,73.58,73.86,73.58,73.62,50400.0,51.1194,51.3139,51.1194,51.1471,50400.0
2008-04-24 12:50:00,73.64,73.66,73.44,73.48,31500.0,51.161,51.1749,51.0221,51.0499,31500.0
2008-04-24 13:00:00,73.49,73.84,73.47,73.69,31100.0,51.0568,51.3,51.0429,51.1958,31100.0
2008-04-24 13:10:00,73.69,73.86,73.68,73.69,46100.0,51.1958,51.3139,51.1888,51.1958,46100.0
2008-04-24 13:20:00,73.69,73.85,73.65,73.7,131200.0,51.1958,51.3069,51.168,51.2027,131200.0
2008-04-24 13:30:00,73.71,73.78,73.68,73.7,55600.0,51.2097,51.2583,51.1888,51.2027,55600.0
2008-04-24 13:40:00,73.7,73.74,73.58,73.65,34700.0,51.2027,51.2305,51.1194,51.168,34700.0
2008-04-24 13:50:00,73.59,73.66,73.54,73.58,44900.0,51.1263,51.1749,51.0916,51.1194,44900.0
2008-04-24 14:00:00,73.59,73.9,73.56,73.9,112300.0,51.1263,51.3417,51.1055,51.3417,112300.0
2008-04-24 14:10:00,73.89,74.46,73.88,74.36,92400.0,51.3347,51.7307,51.3278,51.6613,92400.0
2008-04-24 14:20:00,74.38,74.53,74.32,74.5,54300.0,51.6752,51.7794,51.6335,51.7585,54300.0
2008-04-24 14:30:00,74.51,74.54,74.38,74.45,222700.0,51.7655,51.7863,51.6752,51.7238,222700.0
2008-04-24 14:40:00,74.45,74.8,74.39,74.73,192100.0,51.7238,51.9669,51.6821,51.9183,192100.0
2008-04-24 14:50:00,74.73,74.91,74.67,74.86,116800.0,51.9183,52.0434,51.8766,52.0086,116800.0
2008-04-24 15:00:00,74.84,74.98,74.81,74.92,126600.0,51.9947,52.092,51.9739,52.0503,126600.0
2008-04-24 15:10:00,74.94,74.94,74.34,74.41,133100.0,52.0642,52.0642,51.6474,51.696,133100.0
2008-04-24 15:20:00,74.44,74.54,74.34,74.52,116500.0,51.7168,51.7863,51.6474,51.7724,116500.0
2008-04-24 15:30:00,74.53,74.75,74.49,74.74,112000.0,51.7794,51.9322,51.7516,51.9253,112000.0
2008-04-24 15:40:00,74.74,74.75,74.29,74.53,145600.0,51.9253,51.9322,51.6126,51.7794,145600.0
2008-04-24 15:50:00,74.53,74.75,74.47,74.5,173100.0,51.7794,51.9322,51.7377,51.7585,173100.0
2008-04-25 09:30:00,75.02,76.32,74.95,76.2,155400.0,52.1198,53.023,52.0712,52.9396,155400.0
2008-04-25 09:40:00,76.19,76.19,75.55,75.56,122600.0,52.9326,52.9326,52.488,52.495,122600.0
2008-04-25 09:50:00,75.53,75.7,75.23,75.48,42000.0,52.4741,52.5922,52.2657,52.4394,42000.0
2008-04-25 10:00:00,75.39,75.52,75.29,75.47,39000.0,52.3768,52.4672,52.3074,52.4324,39000.0
2008-04-25 10:10:00,75.45,75.59,75.26,75.5,46100.0,52.4185,52.5158,52.2865,52.4533,46100.0
2008-04-25 10:20:00,75.5,75.7,75.5,75.52,40400.0,52.4533,52.5922,52.4533,52.4672,40400.0
2008-04-25 10:30:00,75.54,75.55,75.26,75.32,78200.0,52.4811,52.488,52.2865,52.3282,78200.0
2008-04-25 10:40:00,75.26,75.32,75.0,75.03,62300.0,52.2865,52.3282,52.1059,52.1267,62300.0
2008-04-25 10:50:00,75.05,75.17,74.86,74.99,156500.0,52.1406,52.224,52.0086,52.099,156500.0
2008-04-25 11:00:00,75.01,75.05,74.57,74.66,48700.0,52.1128,52.1406,51.8072,51.8697,48700.0
2008-04-25 11:10:00,74.61,74.69,73.96,74.05,85900.0,51.8349,51.8905,51.3834,51.4459,85900.0
2008-04-25 11:20:00,74.05,74.32,73.99,74.31,34000.0,51.4459,51.6335,51.4042,51.6265,34000.0
2008-04-25 11:30:00,74.35,74.56,74.34,74.55,32000.0,51.6543,51.8002,51.6474,51.7933,32000.0
2008-04-25 11:40:00,74.5,75.0,74.48,74.94,64700.0,51.7585,52.1059,51.7446,52.0642,64700.0
2008-04-25 11:50:00,74.94,75.0,74.78,74.96,52000.0,52.0642,52.1059,51.9531,52.0781,52000.0
2008-04-25 12:00:00,74.96,74.96,74.49,74.74,34600.0,52.0781,52.0781,51.7516,51.9253,34600.0
2008-04-25 12:10:00,74.73,74.92,74.71,74.75,25100.0,51.9183,52.0503,51.9044,51.9322,25100.0
2008-04-25 12:20:00,74.75,74.82,74.68,74.69,19000.0,51.9322,51.9808,51.8836,51.8905,19000.0
2008-04-25 12:30:00,74.7,74.72,74.47,74.61,31800.0,51.8975,51.9114,51.7377,51.8349,31800.0
2008-04-25 12:40:00,74.61,74.66,74.53,74.53,13800.0,51.8349,51.8697,51.7794,51.7794,13800.0
2008-04-25 12:50:00,74.51,74.6,74.48,74.53,12400.0,51.7655,51.828,51.7446,51.7794,12400.0
2008-04-25 13:00:00,74.53,74.62,74.44,74.45,45900.0,51.7794,51.8419,51.7168,51.7238,45900.0
2008-04-25 13:10:00,74.43,74.46,74.22,74.24,23400.0,51.7099,51.7307,51.564,51.5779,23400.0
2008-04-25 13:20:00,74.27,74.28,74.15,74.2,40800.0,51.5987,51.6057,51.5154,51.5501,40800.0
2008-04-25 13:30:00,74.16,74.33,74.11,74.33,20100.0,51.5223,51.6404,51.4876,51.6404,20100.0
2008-04-25 13:40:00,74.36,74.38,74.18,74.26,23700.0,51.6613,51.6752,51.5362,51.5918,23700.0
2008-04-25 13:50:00,74.26,74.47,74.24,74.47,43600.0,51.5918,51.7377,51.5779,51.7377,43600.0
2008-04-25 14:00:00,74.48,74.76,74.48,74.75,26700.0,51.7446,51.9392,51.7446,51.9322,26700.0
2008-04-25 14:10:00,74.74,74.77,74.62,74.71,22600.0,51.9253,51.9461,51.8419,51.9044,22600.0
2008-04-25 14:20:00,74.71,74.84,74.65,74.79,59700.0,51.9044,51.9947,51.8627,51.96,59700.0
2008-04-25 14:30:00,74.83,74.99,74.7,74.99,33500.0,51.9878,52.099,51.8975,52.099,33500.0
2008-04-25 14:40:00,74.97,75.05,74.91,75.02,55600.0,52.0851,52.1406,52.0434,52.1198,55600.0
2008-04-25 14:50:00,75.01,75.1,74.96,75.03,42300.0,52.1128,52.1754,52.0781,52.1267,42300.0
2008-04-25 15:00:00,75.06,75.3,75.02,75.26,99100.0,52.1476,52.3143,52.1198,52.2865,99100.0
2008-04-25 15:10:00,75.27,75.5,75.24,75.44,78600.0,52.2935,52.4533,52.2726,52.4116,78600.0
2008-04-25 15:20:00,75.44,75.53,75.18,75.21,81900.0,52.4116,52.4741,52.231,52.2518,81900.0
2008-04-25 15:30:00,75.25,75.28,75.15,75.25,90400.0,52.2796,52.3004,52.2101,52.2796,90400.0
2008-04-25 15:40:00,75.26,75.26,75.02,75.1,86500.0,52.2865,52.2865,52.1198,52.1754,86500.0
2008-04-25 15:50:00,75.09,75.42,75.07,75.42,103800.0,52.1684,52.3977,52.1545,52.3977,103800.0
2008-04-28 09:30:00,75.03,75.46,74.45,74.72,115100.0,52.1267,52.4255,51.7238,51.9114,115100.0
2008-04-28 09:40:00,74.6,74.67,73.97,74.0,47900.0,51.828,51.8766,51.3903,51.4112,47900.0
2008-04-28 09:50:00,73.99,75.14,73.99,75.1,49100.0,51.4042,52.2032,51.4042,52.1754,49100.0
2008-04-28 10:00:00,75.11,75.13,74.78,74.81,42800.0,52.1823,52.1962,51.9531,51.9739,42800.0
2008-04-28 10:10:00,74.84,75.34,74.82,75.29,36400.0,51.9947,52.3421,51.9808,52.3074,36400.0
2008-04-28 10:20:00,75.28,75.45,75.21,75.39,56200.0,52.3004,52.4185,52.2518,52.3768,56200.0
2008-04-28 10:30:00,75.42,75.68,75.35,75.64,30400.0,52.3977,52.5783,52.3491,52.5505,30400.0
2008-04-28 10:40:00,75.67,75.67,75.47,75.49,35900.0,52.5714,52.5714,52.4324,52.4463,35900.0
2008-04-28 10:50:00,75.49,75.64,75.49,75.64,21000.0,52.4463,52.5505,52.4463,52.5505,21000.0
2008-04-28 11:00:00,75.64,75.84,75.59,75.79,27300.0,52.5505,52.6895,52.5158,52.6547,27300.0
2008-04-28 11:10:00,75.79,75.79,75.46,75.48,23100.0,52.6547,52.6547,52.4255,52.4394,23100.0
2008-04-28 11:20:00,75.48,75.7,75.47,75.7,51100.0,52.4394,52.5922,52.4324,52.5922,51100.0
2008-04-28 11:30:00,75.69,75.69,75.35,75.4,15800.0,52.5853,52.5853,52.3491,52.3838,15800.0
2008-04-28 11:40:00,75.42,75.46,75.38,75.46,21100.0,52.3977,52.4255,52.3699,52.4255,21100.0
2008-04-28 11:50:00,75.47,75.57,75.46,75.46,23500.0,52.4324,52.5019,52.4255,52.4255,23500.0
2008-04-28 12:00:00,75.47,75.52,75.39,75.39,24900.0,52.4324,52.4672,52.3768,52.3768,24900.0
2008-04-28 12:10:00,75.4,75.58,75.33,75.52,32300.0,52.3838,52.5089,52.3352,52.4672,32300.0
2008-04-28 12:20:00,75.55,75.59,75.48,75.58,29500.0,52.488,52.5158,52.4394,52.5089,29500.0
2008-04-28 12:30:00,75.58,75.62,75.46,75.47,33400.0,52.5089,52.5366,52.4255,52.4324,33400.0
2008-04-28 12:40:00,75.49,75.57,75.45,75.56,15000.0,52.4463,52.5019,52.4185,52.495,15000.0
2008-04-28 12:50:00,75.55,75.62,75.54,75.58,11600.0,52.488,52.5366,52.4811,52.5089,11600.0
2008-04-28 13:00:00,75.59,75.6,75.49,75.5,27400.0,52.5158,52.5227,52.4463,52.4533,27400.0
2008-04-28 13:10:00,75.51,75.57,75.28,75.37,37800.0,52.4602,52.5019,52.3004,52.363,37800.0
2008-04-28 13:20:00,75.37,75.54,75.37,75.53,48700.0,52.363,52.4811,52.363,52.4741,48700.0
2008-04-28 13:30:00,75.53,75.62,75.46,75.46,35200.0,52.4741,52.5366,52.4255,52.4255,35200.0
2008-04-28 13:40:00,75.47,75.5,75.42,75.44,19500.0,52.4324,52.4533,52.3977,52.4116,19500.0
2008-04-28 13:50:00,75.47,75.8,75.46,75.77,36400.0,52.4324,52.6617,52.4255,52.6409,36400.0
2008-04-28 14:00:00,75.78,75.89,75.75,75.88,21400.0,52.6478,52.7242,52.627,52.7173,21400.0
2008-04-28 14:10:00,75.88,75.89,75.75,75.79,75200.0,52.7173,52.7242,52.627,52.6547,75200.0
2008-04-28 14:20:00,75.77,75.82,75.72,75.72,41300.0,52.6409,52.6756,52.6061,52.6061,41300.0
2008-04-28 14:30:00,75.72,75.78,75.69,75.77,41800.0,52.6061,52.6478,52.5853,52.6409,41800.0
2008-04-28 14:40:00,75.78,75.82,75.72,75.72,36200.0,52.6478,52.6756,52.6061,52.6061,36200.0
2008-04-28 14:50:00,75.73,75.73,75.61,75.62,26400.0,52.6131,52.6131,52.5297,52.5366,26400.0
2008-04-28 15:00:00,75.64,75.8,75.61,75.77,32700.0,52.5505,52.6617,52.5297,52.6409,32700.0
2008-04-28 15:10:00,75.77,75.9,75.76,75.88,21200.0,52.6409,52.7312,52.6339,52.7173,21200.0
2008-04-28 15:20:00,75.87,75.9,75.58,75.62,44600.0,52.7103,52.7312,52.5089,52.5366,44600.0
2008-04-28 15:30:00,75.61,75.68,75.49,75.5,33500.0,52.5297,52.5783,52.4463,52.4533,33500.0
2008-04-28 15:40:00,75.5,75.53,75.42,75.44,46600.0,52.4533,52.4741,52.3977,52.4116,46600.0
2008-04-28 15:50:00,75.47,75.55,75.27,75.47,76500.0,52.4324,52.488,52.2935,52.4324,76500.0
2008-04-29 09:30:00,75.18,75.73,74.73,75.62,68900.0,52.231,52.6131,51.9183,52.5366,68900.0
2008-04-29 09:40:00,75.55,76.2,75.41,76.01,56200.0,52.488,52.9396,52.3907,52.8076,56200.0
2008-04-29 09:50:00,76.03,76.23,75.86,75.99,51500.0,52.8215,52.9604,52.7034,52.7937,51500.0
2008-04-29 10:00:00,76.02,76.54,75.47,75.55,93700.0,52.8145,53.1758,52.4324,52.488,93700.0
2008-04-29 10:10:00,75.58,75.8,75.44,75.54,45500.0,52.5089,52.6617,52.4116,52.4811,45500.0
2008-04-29 10:20:00,75.55,75.61,75.43,75.47,26800.0,52.488,52.5297,52.4046,52.4324,26800.0
2008-04-29 10:30:00,75.43,75.48,75.06,75.29,39600.0,52.4046,52.4394,52.1476,52.3074,39600.0
2008-04-29 10:40:00,75.29,75.45,75.27,75.27,63400.0,52.3074,52.4185,52.2935,52.2935,63400.0
2008-04-29 10:50:00,75.27,75.28,75.04,75.04,30500.0,52.2935,52.3004,52.1337,52.1337,30500.0
2008-04-29 11:00:00,75.06,75.13,75.0,75.1,35300.0,52.1476,52.1962,52.1059,52.1754,35300.0
2008-04-29 11:10:00,75.1,75.11,74.93,75.08,29000.0,52.1754,52.1823,52.0573,52.1615,29000.0
2008-04-29 11:20:00,75.11,75.19,75.01,75.16,46800.0,52.1823,52.2379,52.1128,52.2171,46800.0
2008-04-29 11:30:00,75.17,75.45,75.02,75.13,42800.0,52.224,52.4185,52.1198,52.1962,42800.0
2008-04-29 11:40:00,75.13,75.14,75.0,75.01,19000.0,52.1962,52.2032,52.1059,52.1128,19000.0
2008-04-29 11:50:00,75.05,75.11,74.97,75.06,19600.0,52.1406,52.1823,52.0851,52.1476,19600.0
2008-04-29 12:00:00,75.06,75.16,75.02,75.13,15700.0,52.1476,52.2171,52.1198,52.1962,15700.0
2008-04-29 12:10:00,75.12,75.24,75.08,75.08,17400.0,52.1893,52.2726,52.1615,52.1615,17400.0
2008-04-29 12:20:00,75.09,75.35,74.99,75.35,37000.0,52.1684,52.3491,52.099,52.3491,37000.0
2008-04-29 12:30:00,75.34,75.35,75.0,75.34,60600.0,52.3421,52.3491,52.1059,52.3421,60600.0
2008-04-29 12:40:00,75.34,75.44,75.24,75.25,25200.0,52.3421,52.4116,52.2726,52.2796,25200.0
2008-04-29 12:50:00,75.26,75.26,75.09,75.11,20800.0,52.2865,52.2865,52.1684,52.1823,20800.0
2008-04-29 13:00:00,75.11,75.29,75.07,75.26,12700.0,52.1823,52.3074,52.1545,52.2865,12700.0
2008-04-29 13:10:00,75.28,75.49,75.28,75.46,15800.0,52.3004,52.4463,52.3004,52.4255,15800.0
2008-04-29 13:20:00,75.5,75.55,75.42,75.46,8200.0,52.4533,52.488,52.3977,52.4255,8200.0
2008-04-29 13:30:00,75.48,75.75,75.46,75.71,18800.0,52.4394,52.627,52.4255,52.5992,18800.0
2008-04-29 13:40:00,75.75,75.78,75.52,75.56,25800.0,52.627,52.6478,52.4672,52.495,25800.0
2008-04-29 13:50:00,75.58,75.59,75.51,75.55,8000.0,52.5089,52.5158,52.4602,52.488,8000.0
2008-04-29 14:00:00,75.55,75.61,75.54,75.59,15200.0,52.488,52.5297,52.4811,52.5158,15200.0
2008-04-29 14:10:00,75.6,75.7,75.47,75.62,36700.0,52.5227,52.5922,52.4324,52.5366,36700.0
2008-04-29 14:20:00,75.63,75.75,75.61,75.71,15800.0,52.5436,52.627,52.5297,52.5992,15800.0
2008-04-29 14:30:00,75.71,75.8,75.62,75.68,29000.0,52.5992,52.6617,52.5366,52.5783,29000.0
2008-04-29 14:40:00,75.67,76.05,75.62,75.97,46700.0,52.5714,52.8354,52.5366,52.7798,46700.0
2008-04-29 14:50:00,75.94,75.97,75.78,75.82,42400.0,52.759,52.7798,52.6478,52.6756,42400.0
2008-04-29 15:00:00,75.82,75.85,75.73,75.84,52900.0,52.6756,52.6964,52.6131,52.6895,52900.0
2008-04-29 15:10:00,75.83,75.97,75.79,75.95,70600.0,52.6825,52.7798,52.6547,52.7659,70600.0
2008-04-29 15:20:00,75.94,76.0,75.67,75.7,39100.0,52.759,52.8006,52.5714,52.5922,39100.0
2008-04-29 15:30:00,75.7,75.85,75.65,75.82,29300.0,52.5922,52.6964,52.5575,52.6756,29300.0
2008-04-29 15:40:00,75.83,75.83,75.72,75.8,139200.0,52.6825,52.6825,52.6061,52.6617,139200.0
2008-04-29 15:50:00,75.8,75.83,75.66,75.79,120900.0,52.6617,52.6825,52.5644,52.6547,120900.0
2008-04-30 09:30:00,75.01,75.74,74.9,75.23,60700.0,52.1128,52.62,52.0364,52.2657,60700.0
2008-04-30 09:40:00,75.28,75.67,74.8,75.53,50100.0,52.3004,52.5714,51.9669,52.4741,50100.0
2008-04-30 09:50:00,75.51,75.6,75.27,75.38,44800.0,52.4602,52.5227,52.2935,52.3699,44800.0
2008-04-30 10:00:00,75.37,75.49,75.31,75.42,20000.0,52.363,52.4463,52.3213,52.3977,20000.0
2008-04-30 10:10:00,75.39,75.43,74.88,74.91,30200.0,52.3768,52.4046,52.0225,52.0434,30200.0
2008-04-30 10:20:00,74.91,74.94,74.7,74.78,50700.0,52.0434,52.0642,51.8975,51.9531,50700.0
2008-04-30 10:30:00,74.74,75.0,74.74,74.9,102400.0,51.9253,52.1059,51.9253,52.0364,102400.0
2008-04-30 10:40:00,74.86,75.0,74.86,74.95,43900.0,52.0086,52.1059,52.0086,52.0712,43900.0
2008-04-30 10:50:00,74.91,75.46,74.9,75.36,73700.0,52.0434,52.4255,52.0364,52.356,73700.0
2008-04-30 11:00:00,75.35,75.57,75.32,75.5,42900.0,52.3491,52.5019,52.3282,52.4533,42900.0
2008-04-30 11:10:00,75.52,75.6,75.48,75.59,23800.0,52.4672,52.5227,52.4394,52.5158,23800.0
2008-04-30 11:20:00,75.59,75.82,75.58,75.72,28000.0,52.5158,52.6756,52.5089,52.6061,28000.0
2008-04-30 11:30:00,75.67,75.87,75.67,75.71,13000.0,52.5714,52.7103,52.5714,52.5992,13000.0
2008-04-30 11:40:00,75.69,75.71,75.33,75.41,16100.0,52.5853,52.5992,52.3352,52.3907,16100.0
2008-04-30 11:50:00,75.44,75.91,75.44,75.87,11600.0,52.4116,52.7381,52.4116,52.7103,11600.0
2008-04-30 12:00:00,75.83,75.85,75.61,75.71,13900.0,52.6825,52.6964,52.5297,52.5992,13900.0
2008-04-30 12:10:00,75.71,75.8,75.51,75.77,17200.0,52.5992,52.6617,52.4602,52.6409,17200.0
2008-04-30 12:20:00,75.78,75.8,75.67,75.74,5600.0,52.6478,52.6617,52.5714,52.62,5600.0
2008-04-30 12:30:00,75.75,75.77,75.58,75.67,12200.0,52.627,52.6409,52.5089,52.5714,12200.0
2008-04-30 12:40:00,75.68,75.68,75.58,75.62,5800.0,52.5783,52.5783,52.5089,52.5366,5800.0
2008-04-30 12:50:00,75.62,75.66,75.53,75.56,5700.0,52.5366,52.5644,52.4741,52.495,5700.0
2008-04-30 13:00:00,75.58,75.74,75.51,75.69,5100.0,52.5089,52.62,52.4602,52.5853,5100.0
2008-04-30 13:10:00,75.69,75.75,75.61,75.71,35000.0,52.5853,52.627,52.5297,52.5992,35000.0
2008-04-30 13:20:00,75.72,75.77,75.67,75.7,7600.0,52.6061,52.6409,52.5714,52.5922,7600.0
2008-04-30 13:30:00,75.68,75.71,75.54,75.56,7800.0,52.5783,52.5992,52.4811,52.495,7800.0
2008-04-30 13:40:00,75.56,75.6,75.52,75.55,15900.0,52.495,52.5227,52.4672,52.488,15900.0
2008-04-30 13:50:00,75.55,75.66,75.31,75.6,24500.0,52.488,52.5644,52.3213,52.5227,24500.0
2008-04-30 14:00:00,75.6,75.77,75.59,75.68,15400.0,52.5227,52.6409,52.5158,52.5783,15400.0
2008-04-30 14:10:00,75.71,76.09,75.42,76.09,86000.0,52.5992,52.8632,52.3977,52.8632,86000.0
2008-04-30 14:20:00,76.02,76.03,75.04,75.65,62200.0,52.8145,52.8215,52.1337,52.5575,62200.0
2008-04-30 14:30:00,75.68,75.82,75.23,75.32,30700.0,52.5783,52.6756,52.2657,52.3282,30700.0
2008-04-30 14:40:00,75.37,75.37,74.69,74.69,50600.0,52.363,52.363,51.8905,51.8905,50600.0
2008-04-30 14:50:00,74.69,74.88,74.29,74.3,85500.0,51.8905,52.0225,51.6126,51.6196,85500.0
2008-04-30 15:00:00,74.31,74.63,74.17,74.23,75900.0,51.6265,51.8488,51.5293,51.5709,75900.0
2008-04-30 15:10:00,74.26,74.43,74.0,74.39,208300.0,51.5918,51.7099,51.4112,51.6821,208300.0
2008-04-30 15:20:00,74.39,74.48,74.03,74.05,99800.0,51.6821,51.7446,51.432,51.4459,99800.0
2008-04-30 15:30:00,74.04,74.32,74.02,74.24,89300.0,51.4389,51.6335,51.425,51.5779,89300.0
2008-04-30 15:40:00,74.25,74.3,74.02,74.14,115700.0,51.5848,51.6196,51.425,51.5084,115700.0
2008-04-30 15:50:00,74.12,74.35,74.05,74.19,118500.0,51.4945,51.6543,51.4459,51.5432,118500.0
2008-05-01 09:30:00,74.06,74.49,73.76,73.79,61300.0,51.4528,51.7516,51.2444,51.2653,61300.0
2008-05-01 09:40:00,73.79,74.0,73.5,73.76,116600.0,51.2653,51.4112,51.0638,51.2444,116600.0
2008-05-01 09:50:00,73.77,73.78,73.02,73.07,118500.0,51.2514,51.2583,50.7303,50.765,118500.0
2008-05-01 10:00:00,73.06,73.8,73.06,73.46,86300.0,50.7581,51.2722,50.7581,51.036,86300.0
2008-05-01 10:10:00,73.45,73.95,73.35,73.35,88700.0,51.029,51.3764,50.9596,50.9596,88700.0
2008-05-01 10:20:00,73.35,73.99,73.32,73.94,36300.0,50.9596,51.4042,50.9387,51.3695,36300.0
2008-05-01 10:30:00,73.87,74.1,73.78,74.05,35500.0,51.3208,51.4806,51.2583,51.4459,35500.0
2008-05-01 10:40:00,74.05,74.18,73.92,74.18,47000.0,51.4459,51.5362,51.3556,51.5362,47000.0
2008-05-01 10:50:00,74.17,74.72,74.17,74.55,92400.0,51.5293,51.9114,51.5293,51.7933,92400.0
2008-05-01 11:00:00,74.55,75.35,74.55,75.31,40900.0,51.7933,52.3491,51.7933,52.3213,40900.0
2008-05-01 11:10:00,75.3,75.46,74.93,74.93,35200.0,52.3143,52.4255,52.0573,52.0573,35200.0
2008-05-01 11:20:00,74.93,74.98,74.49,74.58,42800.0,52.0573,52.092,51.7516,51.8141,42800.0
2008-05-01 11:30:00,74.62,74.62,74.32,74.44,69700.0,51.8419,51.8419,51.6335,51.7168,69700.0
2008-05-01 11:40:00,74.45,75.01,74.42,74.96,79300.0,51.7238,52.1128,51.7029,52.0781,79300.0
2008-05-01 11:50:00,74.97,75.32,74.96,75.23,46900.0,52.0851,52.3282,52.0781,52.2657,46900.0
2008-05-01 12:00:00,75.26,75.4,75.21,75.29,58300.0,52.2865,52.3838,52.2518,52.3074,58300.0
2008-05-01 12:10:00,75.32,75.5,75.27,75.32,64000.0,52.3282,52.4533,52.2935,52.3282,64000.0
2008-05-01 12:20:00,75.31,75.33,75.2,75.24,37000.0,52.3213,52.3352,52.2448,52.2726,37000.0
2008-05-01 12:30:00,75.23,75.32,75.09,75.25,66400.0,52.2657,52.3282,52.1684,52.2796,66400.0
2008-05-01 12:40:00,75.23,75.44,75.21,75.34,33100.0,52.2657,52.4116,52.2518,52.3421,33100.0
2008-05-01 12:50:00,75.33,75.64,75.31,75.36,46800.0,52.3352,52.5505,52.3213,52.356,46800.0
2008-05-01 13:00:00,75.37,75.41,75.29,75.3,49200.0,52.363,52.3907,52.3074,52.3143,49200.0
2008-05-01 13:10:00,75.29,75.45,75.15,75.3,36900.0,52.3074,52.4185,52.2101,52.3143,36900.0
2008-05-01 13:20:00,75.3,75.36,75.0,75.0,29000.0,52.3143,52.356,52.1059,52.1059,29000.0
2008-05-01 13:30:00,75.02,75.29,75.01,75.23,23900.0,52.1198,52.3074,52.1128,52.2657,23900.0
2008-05-01 13:40:00,75.23,75.25,75.07,75.1,21500.0,52.2657,52.2796,52.1545,52.1754,21500.0
2008-05-01 13:50:00,75.09,75.09,74.97,75.0,23200.0,52.1684,52.1684,52.0851,52.1059,23200.0
2008-05-01 14:00:00,74.99,74.99,74.72,74.77,43400.0,52.099,52.099,51.9114,51.9461,43400.0
2008-05-01 14:10:00,74.77,75.01,74.7,75.01,37700.0,51.9461,52.1128,51.8975,52.1128,37700.0
2008-05-01 14:20:00,75.0,75.18,74.79,74.8,39900.0,52.1059,52.231,51.96,51.9669,39900.0
2008-05-01 14:30:00,74.81,75.19,74.81,75.1,35500.0,51.9739,52.2379,51.9739,52.1754,35500.0
2008-05-01 14:40:00,75.08,75.26,75.06,75.26,32600.0,52.1615,52.2865,52.1476,52.2865,32600.0
2008-05-01 14:50:00,75.25,75.34,75.01,75.06,37400.0,52.2796,52.3421,52.1128,52.1476,37400.0
2008-05-01 15:00:00,75.09,75.24,74.89,74.94,34600.0,52.1684,52.2726,52.0295,52.0642,34600.0
2008-05-01 15:10:00,74.91,75.14,74.88,74.97,37600.0,52.0434,52.2032,52.0225,52.0851,37600.0
2008-05-01 15:20:00,74.99,75.05,74.78,74.96,64500.0,52.099,52.1406,51.9531,52.0781,64500.0
2008-05-01 15:30:00,74.98,74.98,74.78,74.85,61400.0,52.092,52.092,51.9531,52.0017,61400.0
2008-05-01 15:40:00,74.86,74.98,74.84,74.96,61700.0,52.0086,52.092,51.9947,52.0781,61700.0
2008-05-01 15:50:00,74.97,75.01,74.84,74.92,86500.0,52.0851,52.1128,51.9947,52.0503,86500.0
2008-05-02 09:30:00,75.49,76.5,75.29,75.39,97800.0,52.4463,53.148,52.3074,52.3768,97800.0
2008-05-02 09:40:00,75.39,75.83,75.0,75.13,130200.0,52.3768,52.6825,52.1059,52.1962,130200.0
2008-05-02 09:50:00,75.18,76.02,75.15,75.54,140300.0,52.231,52.8145,52.2101,52.4811,140300.0
2008-05-02 10:00:00,75.59,76.32,75.49,76.16,56000.0,52.5158,53.023,52.4463,52.9118,56000.0
2008-05-02 10:10:00,76.18,76.27,76.0,76.03,49300.0,52.9257,52.9882,52.8006,52.8215,49300.0
2008-05-02 10:20:00,76.01,76.01,75.41,75.62,39200.0,52.8076,52.8076,52.3907,52.5366,39200.0
2008-05-02 10:30:00,75.61,75.71,75.3,75.3,20700.0,52.5297,52.5992,52.3143,52.3143,20700.0
2008-05-02 10:40:00,75.29,75.55,75.05,75.5,31900.0,52.3074,52.488,52.1406,52.4533,31900.0
2008-05-02 10:50:00,75.55,75.62,75.05,75.05,19000.0,52.488,52.5366,52.1406,52.1406,19000.0
2008-05-02 11:00:00,75.02,75.53,75.01,75.47,39100.0,52.1198,52.4741,52.1128,52.4324,39100.0
2008-05-02 11:10:00,75.47,75.54,75.03,75.03,46600.0,52.4324,52.4811,52.1267,52.1267,46600.0
2008-05-02 11:20:00,75.0,75.08,74.73,74.99,26600.0,52.1059,52.1615,51.9183,52.099,26600.0
2008-05-02 11:30:00,75.0,75.24,74.57,74.61,30900.0,52.1059,52.2726,51.8072,51.8349,30900.0
2008-05-02 11:40:00,74.63,75.05,74.61,75.05,19600.0,51.8488,52.1406,51.8349,52.1406,19600.0
2008-05-02 11:50:00,75.05,75.09,74.77,74.79,18900.0,52.1406,52.1684,51.9461,51.96,18900.0
2008-05-02 12:00:00,74.78,74.81,74.52,74.64,30100.0,51.9531,51.9739,51.7724,51.8558,30100.0
2008-05-02 12:10:00,74.67,74.96,74.66,74.81,30900.0,51.8766,52.0781,51.8697,51.9739,30900.0
2008-05-02 12:20:00,74.8,74.84,74.55,74.6,31200.0,51.9669,51.9947,51.7933,51.828,31200.0
2008-05-02 12:30:00,74.6,74.67,74.55,74.65,19300.0,51.828,51.8766,51.7933,51.8627,19300.0
2008-05-02 12:40:00,74.64,74.79,74.61,74.7,26600.0,51.8558,51.96,51.8349,51.8975,26600.0
2008-05-02 12:50:00,74.71,74.87,74.64,74.83,14300.0,51.9044,52.0156,51.8558,51.9878,14300.0
2008-05-02 13:00:00,74.87,74.88,74.6,74.74,16000.0,52.0156,52.0225,51.828,51.9253,16000.0
2008-05-02 13:10:00,74.73,74.77,74.66,74.67,19600.0,51.9183,51.9461,51.8697,51.8766,19600.0
2008-05-02 13:20:00,74.66,74.92,74.64,74.91,15000.0,51.8697,52.0503,51.8558,52.0434,15000.0
2008-05-02 13:30:00,74.89,74.98,74.85,74.97,21400.0,52.0295,52.092,52.0017,52.0851,21400.0
2008-05-02 13:40:00,74.98,75.2,74.94,75.18,46800.0,52.092,52.2448,52.0642,52.231,46800.0
2008-05-02 13:50:00,75.16,75.21,75.12,75.21,16300.0,52.2171,52.2518,52.1893,52.2518,16300.0
2008-05-02 14:00:00,75.17,75.22,74.81,74.85,31200.0,52.224,52.2587,51.9739,52.0017,31200.0
2008-05-02 14:10:00,74.85,75.04,74.77,74.87,35300.0,52.0017,52.1337,51.9461,52.0156,35300.0
2008-05-02 14:20:00,74.87,74.87,74.68,74.68,23700.0,52.0156,52.0156,51.8836,51.8836,23700.0
2008-05-02 14:30:00,74.68,74.95,74.59,74.94,30400.0,51.8836,52.0712,51.8211,52.0642,30400.0
2008-05-02 14:40:00,74.93,75.0,74.75,74.97,20600.0,52.0573,52.1059,51.9322,52.0851,20600.0
2008-05-02 14:50:00,74.99,75.0,74.67,74.67,85000.0,52.099,52.1059,51.8766,51.8766,85000.0
2008-05-02 15:00:00,74.67,74.8,74.66,74.8,30400.0,51.8766,51.9669,51.8697,51.9669,30400.0
2008-05-02 15:10:00,74.8,74.9,74.71,74.71,141300.0,51.9669,52.0364,51.9044,51.9044,141300.0
2008-05-02 15:20:00,74.72,74.78,74.55,74.59,57500.0,51.9114,51.9531,51.7933,51.8211,57500.0
2008-05-02 15:30:00,74.59,74.59,74.37,74.39,73200.0,51.8211,51.8211,51.6682,51.6821,73200.0
2008-05-02 15:40:00,74.37,74.41,74.2,74.29,82800.0,51.6682,51.696,51.5501,51.6126,82800.0
2008-05-02 15:50:00,74.28,74.6,74.28,74.5,105000.0,51.6057,51.828,51.6057,51.7585,105000.0
2008-05-05 09:30:00,74.04,74.23,73.05,73.55,87200.0,51.4389,51.5709,50.7511,51.0985,87200.0
2008-05-05 09:40:00,73.62,73.62,73.18,73.49,28000.0,51.1471,51.1471,50.8415,51.0568,28000.0
2008-05-05 09:50:00,73.49,73.55,73.2,73.24,158600.0,51.0568,51.0985,50.8554,50.8831,158600.0
2008-05-05 10:00:00,73.26,73.43,73.2,73.36,163100.0,50.897,51.0151,50.8554,50.9665,163100.0
2008-05-05 10:10:00,73.36,73.43,73.0,73.12,175000.0,50.9665,51.0151,50.7164,50.7998,175000.0
2008-05-05 10:20:00,73.12,73.36,73.0,73.05,71700.0,50.7998,50.9665,50.7164,50.7511,71700.0
2008-05-05 10:30:00,73.02,73.13,72.69,72.99,78000.0,50.7303,50.8067,50.501,50.7095,78000.0
2008-05-05 10:40:00,72.97,73.43,72.9,73.12,59000.0,50.6956,51.0151,50.6469,50.7998,59000.0
2008-05-05 10:50:00,73.11,73.13,72.67,72.67,41900.0,50.7928,50.8067,50.4871,50.4871,41900.0
2008-05-05 11:00:00,72.67,72.92,72.67,72.86,23000.0,50.4871,50.6608,50.4871,50.6191,23000.0
2008-05-05 11:10:00,72.9,72.96,72.67,72.85,102300.0,50.6469,50.6886,50.4871,50.6122,102300.0
2008-05-05 11:20:00,72.85,72.97,72.79,72.94,14700.0,50.6122,50.6956,50.5705,50.6747,14700.0
2008-05-05 11:30:00,72.93,73.24,72.92,72.98,23400.0,50.6678,50.8831,50.6608,50.7025,23400.0
2008-05-05 11:40:00,72.99,73.14,72.99,73.12,8600.0,50.7095,50.8137,50.7095,50.7998,8600.0
2008-05-05 11:50:00,73.1,73.18,73.0,73.06,13300.0,50.7859,50.8415,50.7164,50.7581,13300.0
2008-05-05 12:00:00,73.06,73.08,73.01,73.03,30900.0,50.7581,50.772,50.7234,50.7372,30900.0
2008-05-05 12:10:00,73.04,73.1,72.98,73.1,16100.0,50.7442,50.7859,50.7025,50.7859,16100.0
2008-05-05 12:20:00,73.11,73.2,72.86,72.94,17700.0,50.7928,50.8554,50.6191,50.6747,17700.0
2008-05-05 12:30:00,72.99,73.25,72.93,73.25,12400.0,50.7095,50.8901,50.6678,50.8901,12400.0
2008-05-05 12:40:00,73.25,73.4,73.23,73.38,21700.0,50.8901,50.9943,50.8762,50.9804,21700.0
2008-05-05 12:50:00,73.37,73.38,73.27,73.32,14200.0,50.9735,50.9804,50.904,50.9387,14200.0
2008-05-05 13:00:00,73.3,73.3,73.17,73.22,11000.0,50.9248,50.9248,50.8345,50.8693,11000.0
2008-05-05 13:10:00,73.2,73.22,73.13,73.18,12400.0,50.8554,50.8693,50.8067,50.8415,12400.0
2008-05-05 13:20:00,73.18,73.18,73.1,73.1,9000.0,50.8415,50.8415,50.7859,50.7859,9000.0
2008-05-05 13:30:00,73.12,73.21,72.99,72.99,12700.0,50.7998,50.8623,50.7095,50.7095,12700.0
2008-05-05 13:40:00,72.99,73.09,72.84,72.85,32500.0,50.7095,50.7789,50.6052,50.6122,32500.0
2008-05-05 13:50:00,72.8,72.82,72.59,72.66,35300.0,50.5775,50.5914,50.4316,50.4802,35300.0
2008-05-05 14:00:00,72.63,72.83,72.62,72.68,34400.0,50.4594,50.5983,50.4524,50.4941,34400.0
2008-05-05 14:10:00,72.68,72.75,72.62,72.74,120900.0,50.4941,50.5427,50.4524,50.5358,120900.0
2008-05-05 14:20:00,72.76,72.79,72.58,72.65,35000.0,50.5497,50.5705,50.4246,50.4732,35000.0
2008-05-05 14:30:00,72.62,72.71,72.44,72.46,29900.0,50.4524,50.5149,50.3274,50.3412,29900.0
2008-05-05 14:40:00,72.46,72.51,72.34,72.46,49500.0,50.3412,50.376,50.2579,50.3412,49500.0
2008-05-05 14:50:00,72.45,72.6,72.41,72.46,48000.0,50.3343,50.4385,50.3065,50.3412,48000.0
2008-05-05 15:00:00,72.46,72.55,72.44,72.55,33700.0,50.3412,50.4038,50.3274,50.4038,33700.0
2008-05-05 15:10:00,72.53,72.7,72.49,72.67,45600.0,50.3899,50.508,50.3621,50.4871,45600.0
2008-05-05 15:20:00,72.66,72.68,72.57,72.64,29600.0,50.4802,50.4941,50.4177,50.4663,29600.0
2008-05-05 15:30:00,72.63,72.64,72.48,72.6,55100.0,50.4594,50.4663,50.3551,50.4385,55100.0
2008-05-05 15:40:00,72.59,72.72,72.58,72.67,74600.0,50.4316,50.5219,50.4246,50.4871,74600.0
2008-05-05 15:50:00,72.68,72.84,72.64,72.68,208200.0,50.4941,50.6052,50.4663,50.4941,208200.0
2008-05-06 09:30:00,72.5,72.65,71.83,72.34,78300.0,50.369,50.4732,49.9036,50.2579,78300.0
2008-05-06 09:40:00,72.22,72.44,71.75,71.91,79700.0,50.1745,50.3274,49.848,49.9591,79700.0
2008-05-06 09:50:00,71.96,72.27,71.9,72.08,39100.0,49.9939,50.2092,49.9522,50.0772,39100.0
2008-05-06 10:00:00,72.07,72.2,71.9,71.97,50700.0,50.0703,50.1606,49.9522,50.0008,50700.0
2008-05-06 10:10:00,72.1,72.28,71.82,72.28,68700.0,50.0911,50.2162,49.8966,50.2162,68700.0
2008-05-06 10:20:00,72.32,72.59,72.24,72.35,57500.0,50.244,50.4316,50.1884,50.2648,57500.0
2008-05-06 10:30:00,72.35,72.6,72.16,72.37,50400.0,50.2648,50.4385,50.1328,50.2787,50400.0
2008-05-06 10:40:00,72.36,72.39,72.15,72.27,36500.0,50.2718,50.2926,50.1259,50.2092,36500.0
2008-05-06 10:50:00,72.29,72.32,72.08,72.23,75600.0,50.2231,50.244,50.0772,50.1815,75600.0
2008-05-06 11:00:00,72.26,72.3,72.09,72.3,52100.0,50.2023,50.2301,50.0842,50.2301,52100.0
2008-05-06 11:10:00,72.3,72.7,72.26,72.65,70700.0,50.2301,50.508,50.2023,50.4732,70700.0
2008-05-06 11:20:00,72.65,72.76,72.56,72.63,52200.0,50.4732,50.5497,50.4107,50.4594,52200.0
2008-05-06 11:30:00,72.61,72.7,72.3,72.69,52300.0,50.4455,50.508,50.2301,50.501,52300.0
2008-05-06 11:40:00,72.65,72.81,72.62,72.68,46400.0,50.4732,50.5844,50.4524,50.4941,46400.0
2008-05-06 11:50:00,72.73,72.86,72.56,72.83,25700.0,50.5288,50.6191,50.4107,50.5983,25700.0
2008-05-06 12:00:00,72.83,73.16,72.77,73.15,30700.0,50.5983,50.8276,50.5566,50.8206,30700.0
2008-05-06 12:10:00,73.15,73.18,72.88,73.1,57000.0,50.8206,50.8415,50.633,50.7859,57000.0
2008-05-06 12:20:00,73.05,73.17,72.9,72.96,44600.0,50.7511,50.8345,50.6469,50.6886,44600.0
2008-05-06 12:30:00,72.95,73.03,72.88,73.0,53300.0,50.6817,50.7372,50.633,50.7164,53300.0
2008-05-06 12:40:00,73.0,73.32,72.99,73.22,45700.0,50.7164,50.9387,50.7095,50.8693,45700.0
2008-05-06 12:50:00,73.22,73.41,73.17,73.17,23900.0,50.8693,51.0013,50.8345,50.8345,23900.0
2008-05-06 13:00:00,73.18,73.26,73.04,73.17,36600.0,50.8415,50.897,50.7442,50.8345,36600.0
2008-05-06 13:10:00,73.17,73.22,72.95,73.1,29600.0,50.8345,50.8693,50.6817,50.7859,29600.0
2008-05-06 13:20:00,73.13,73.2,73.05,73.06,19200.0,50.8067,50.8554,50.7511,50.7581,19200.0
2008-05-06 13:30:00,73.07,73.1,72.81,72.97,22300.0,50.765,50.7859,50.5844,50.6956,22300.0
2008-05-06 13:40:00,72.98,73.06,72.57,72.61,28400.0,50.7025,50.7581,50.4177,50.4455,28400.0
2008-05-06 13:50:00,72.65,72.93,72.63,72.91,23900.0,50.4732,50.6678,50.4594,50.6539,23900.0
2008-05-06 14:00:00,72.85,72.92,72.48,72.54,48000.0,50.6122,50.6608,50.3551,50.3968,48000.0
2008-05-06 14:10:00,72.57,72.79,72.53,72.64,24300.0,50.4177,50.5705,50.3899,50.4663,24300.0
2008-05-06 14:20:00,72.63,72.82,72.62,72.82,20200.0,50.4594,50.5914,50.4524,50.5914,20200.0
2008-05-06 14:30:00,72.82,72.91,72.73,72.76,21500.0,50.5914,50.6539,50.5288,50.5497,21500.0
2008-05-06 14:40:00,72.75,73.02,72.65,73.0,22100.0,50.5427,50.7303,50.4732,50.7164,22100.0
2008-05-06 14:50:00,73.0,73.12,72.89,72.92,35800.0,50.7164,50.7998,50.64,50.6608,35800.0
2008-05-06 15:00:00,72.93,73.09,72.9,73.04,25900.0,50.6678,50.7789,50.6469,50.7442,25900.0
2008-05-06 15:10:00,73.05,73.07,72.93,72.98,23400.0,50.7511,50.765,50.6678,50.7025,23400.0
2008-05-06 15:20:00,72.96,73.06,72.87,72.95,31400.0,50.6886,50.7581,50.6261,50.6817,31400.0
2008-05-06 15:30:00,72.94,73.19,72.94,73.12,34500.0,50.6747,50.8484,50.6747,50.7998,34500.0
2008-05-06 15:40:00,73.15,73.15,72.9,72.91,27300.0,50.8206,50.8206,50.6469,50.6539,27300.0
2008-05-06 15:50:00,72.91,73.05,72.86,72.95,45200.0,50.6539,50.7511,50.6191,50.6817,45200.0
2008-05-07 09:30:00,72.75,72.99,72.46,72.88,25400.0,50.5427,50.7095,50.3412,50.633,25400.0
2008-05-07 09:40:00,72.89,73.97,72.56,73.95,60600.0,50.64,51.3903,50.4107,51.3764,60600.0
2008-05-07 09:50:00,73.97,74.19,73.39,73.68,117700.0,51.3903,51.5432,50.9874,51.1888,117700.0
2008-05-07 10:00:00,73.64,73.64,73.01,73.48,58200.0,51.161,51.161,50.7234,51.0499,58200.0
2008-05-07 10:10:00,73.5,73.67,73.26,73.48,43200.0,51.0638,51.1819,50.897,51.0499,43200.0
2008-05-07 10:20:00,73.48,73.48,73.34,73.4,20200.0,51.0499,51.0499,50.9526,50.9943,20200.0
2008-05-07 10:30:00,73.4,74.07,73.39,73.97,57600.0,50.9943,51.4598,50.9874,51.3903,57600.0
2008-05-07 10:40:00,74.0,74.18,73.85,73.86,50900.0,51.4112,51.5362,51.3069,51.3139,50900.0
2008-05-07 10:50:00,73.87,73.87,73.23,73.3,32900.0,51.3208,51.3208,50.8762,50.9248,32900.0
2008-05-07 11:00:00,73.22,73.7,73.16,73.7,29400.0,50.8693,51.2027,50.8276,51.2027,29400.0
2008-05-07 11:10:00,73.71,73.72,73.4,73.54,17500.0,51.2097,51.2166,50.9943,51.0916,17500.0
2008-05-07 11:20:00,73.56,73.64,73.34,73.51,46100.0,51.1055,51.161,50.9526,51.0707,46100.0
2008-05-07 11:30:00,73.48,73.52,73.33,73.4,27300.0,51.0499,51.0777,50.9457,50.9943,27300.0
2008-05-07 11:40:00,73.41,73.53,73.38,73.51,25400.0,51.0013,51.0846,50.9804,51.0707,25400.0
2008-05-07 11:50:00,73.5,73.5,73.34,73.36,23000.0,51.0638,51.0638,50.9526,50.9665,23000.0
2008-05-07 12:00:00,73.33,73.62,73.25,73.62,24400.0,50.9457,51.1471,50.8901,51.1471,24400.0
2008-05-07 12:10:00,73.59,73.9,73.59,73.89,30100.0,51.1263,51.3417,51.1263,51.3347,30100.0
2008-05-07 12:20:00,73.89,73.95,73.84,73.89,25100.0,51.3347,51.3764,51.3,51.3347,25100.0
2008-05-07 12:30:00,73.89,73.97,73.77,73.96,32700.0,51.3347,51.3903,51.2514,51.3834,32700.0
2008-05-07 12:40:00,73.96,74.0,73.75,73.79,37000.0,51.3834,51.4112,51.2375,51.2653,37000.0
2008-05-07 12:50:00,73.79,73.87,73.77,73.81,19600.0,51.2653,51.3208,51.2514,51.2792,19600.0
2008-05-07 13:00:00,73.79,73.79,73.2,73.21,26700.0,51.2653,51.2653,50.8554,50.8623,26700.0
2008-05-07 13:10:00,73.22,73.22,72.91,73.12,33500.0,50.8693,50.8693,50.6539,50.7998,33500.0
2008-05-07 13:20:00,73.14,73.18,73.0,73.12,27200.0,50.8137,50.8415,50.7164,50.7998,27200.0
2008-05-07 13:30:00,73.13,73.23,73.12,73.13,11400.0,50.8067,50.8762,50.7998,50.8067,11400.0
2008-05-07 13:40:00,73.13,73.14,72.8,72.84,16700.0,50.8067,50.8137,50.5775,50.6052,16700.0
2008-05-07 13:50:00,72.85,72.98,72.75,72.83,21200.0,50.6122,50.7025,50.5427,50.5983,21200.0
2008-05-07 14:00:00,72.82,73.09,72.82,73.07,18300.0,50.5914,50.7789,50.5914,50.765,18300.0
2008-05-07 14:10:00,73.07,73.12,73.0,73.0,20700.0,50.765,50.7998,50.7164,50.7164,20700.0
2008-05-07 14:20:00,73.03,73.06,72.75,72.75,34000.0,50.7372,50.7581,50.5427,50.5427,34000.0
2008-05-07 14:30:00,72.75,72.76,72.4,72.49,62900.0,50.5427,50.5497,50.2996,50.3621,62900.0
2008-05-07 14:40:00,72.48,72.53,72.35,72.38,38600.0,50.3551,50.3899,50.2648,50.2857,38600.0
2008-05-07 14:50:00,72.4,72.71,72.39,72.68,24200.0,50.2996,50.5149,50.2926,50.4941,24200.0
2008-05-07 15:00:00,72.65,72.81,72.43,72.51,22800.0,50.4732,50.5844,50.3204,50.376,22800.0
2008-05-07 15:10:00,72.51,73.09,72.48,73.02,49100.0,50.376,50.7789,50.3551,50.7303,49100.0
2008-05-07 15:20:00,72.97,73.08,72.51,72.9,71900.0,50.6956,50.772,50.376,50.6469,71900.0
2008-05-07 15:30:00,72.91,72.93,72.64,72.86,59100.0,50.6539,50.6678,50.4663,50.6191,59100.0
2008-05-07 15:40:00,72.84,72.97,72.8,72.83,55700.0,50.6052,50.6956,50.5775,50.5983,55700.0
2008-05-07 15:50:00,72.81,72.85,72.62,72.72,137300.0,50.5844,50.6122,50.4524,50.5219,137300.0
2008-05-08 09:30:00,75.54,75.66,74.0,74.4,404700.0,52.4811,52.5644,51.4112,51.6891,404700.0
2008-05-08 09:40:00,74.36,74.87,73.79,74.8,176900.0,51.6613,52.0156,51.2653,51.9669,176900.0
2008-05-08 09:50:00,74.87,74.95,74.25,74.29,89300.0,52.0156,52.0712,51.5848,51.6126,89300.0
2008-05-08 10:00:00,74.31,74.31,73.7,74.1,251100.0,51.6265,51.6265,51.2027,51.4806,251100.0
2008-05-08 10:10:00,74.11,74.11,73.03,73.13,128600.0,51.4876,51.4876,50.7372,50.8067,128600.0
2008-05-08 10:20:00,73.12,73.7,73.0,73.65,87100.0,50.7998,51.2027,50.7164,51.168,87100.0
2008-05-08 10:30:00,73.65,73.65,73.37,73.44,69200.0,51.168,51.168,50.9735,51.0221,69200.0
2008-05-08 10:40:00,73.44,73.7,73.29,73.29,70600.0,51.0221,51.2027,50.9179,50.9179,70600.0
2008-05-08 10:50:00,73.34,73.36,72.8,73.27,72800.0,50.9526,50.9665,50.5775,50.904,72800.0
2008-05-08 11:00:00,73.29,73.8,73.17,73.79,79900.0,50.9179,51.2722,50.8345,51.2653,79900.0
2008-05-08 11:10:00,73.78,73.84,73.73,73.82,62000.0,51.2583,51.3,51.2236,51.2861,62000.0
2008-05-08 11:20:00,73.84,74.25,73.8,74.0,112700.0,51.3,51.5848,51.2722,51.4112,112700.0
2008-05-08 11:30:00,74.0,74.0,73.84,73.88,40800.0,51.4112,51.4112,51.3,51.3278,40800.0
2008-05-08 11:40:00,73.87,74.13,73.81,74.06,40900.0,51.3208,51.5015,51.2792,51.4528,40900.0
2008-05-08 11:50:00,74.07,74.09,73.64,73.75,42200.0,51.4598,51.4737,51.161,51.2375,42200.0
2008-05-08 12:00:00,73.75,73.96,73.68,73.96,27000.0,51.2375,51.3834,51.1888,51.3834,27000.0
2008-05-08 12:10:00,73.94,73.99,73.66,73.76,20000.0,51.3695,51.4042,51.1749,51.2444,20000.0
2008-05-08 12:20:00,73.76,73.86,73.71,73.71,19500.0,51.2444,51.3139,51.2097,51.2097,19500.0
2008-05-08 12:30:00,73.74,73.76,73.65,73.66,25900.0,51.2305,51.2444,51.168,51.1749,25900.0
2008-05-08 12:40:00,73.67,73.69,73.35,73.43,34500.0,51.1819,51.1958,50.9596,51.0151,34500.0
2008-05-08 12:50:00,73.47,73.53,73.38,73.48,26700.0,51.0429,51.0846,50.9804,51.0499,26700.0
2008-05-08 13:00:00,73.51,73.7,73.35,73.39,39300.0,51.0707,51.2027,50.9596,50.9874,39300.0
2008-05-08 13:10:00,73.36,73.46,73.29,73.46,46800.0,50.9665,51.036,50.9179,51.036,46800.0
2008-05-08 13:20:00,73.46,73.97,73.44,73.9,55400.0,51.036,51.3903,51.0221,51.3417,55400.0
2008-05-08 13:30:00,73.9,74.1,73.82,73.86,59800.0,51.3417,51.4806,51.2861,51.3139,59800.0
2008-05-08 13:40:00,73.86,74.42,73.8,74.09,136300.0,51.3139,51.7029,51.2722,51.4737,136300.0
2008-05-08 13:50:00,74.08,74.22,74.05,74.14,50800.0,51.4667,51.564,51.4459,51.5084,50800.0
2008-05-08 14:00:00,74.15,74.16,73.75,73.75,48300.0,51.5154,51.5223,51.2375,51.2375,48300.0
2008-05-08 14:10:00,73.74,73.92,73.51,73.58,20200.0,51.2305,51.3556,51.0707,51.1194,20200.0
2008-05-08 14:20:00,73.55,73.75,73.5,73.59,28600.0,51.0985,51.2375,51.0638,51.1263,28600.0
2008-05-08 14:30:00,73.58,73.68,73.51,73.53,23500.0,51.1194,51.1888,51.0707,51.0846,23500.0
2008-05-08 14:40:00,73.55,73.55,72.97,73.07,105800.0,51.0985,51.0985,50.6956,50.765,105800.0
2008-05-08 14:50:00,73.08,73.29,73.03,73.18,43000.0,50.772,50.9179,50.7372,50.8415,43000.0
2008-05-08 15:00:00,73.17,73.25,72.91,73.07,44800.0,50.8345,50.8901,50.6539,50.765,44800.0
2008-05-08 15:10:00,73.08,73.12,72.9,72.98,35200.0,50.772,50.7998,50.6469,50.7025,35200.0
2008-05-08 15:20:00,72.93,73.01,72.71,72.85,63800.0,50.6678,50.7234,50.5149,50.6122,63800.0
2008-05-08 15:30:00,72.86,72.99,72.82,72.92,66600.0,50.6191,50.7095,50.5914,50.6608,66600.0
2008-05-08 15:40:00,72.92,72.97,72.66,72.85,104300.0,50.6608,50.6956,50.4802,50.6122,104300.0
2008-05-08 15:50:00,72.88,73.06,72.76,72.98,169000.0,50.633,50.7581,50.5497,50.7025,169000.0
2008-05-09 09:30:00,73.29,73.95,73.1,73.95,90000.0,50.9179,51.3764,50.7859,51.3764,90000.0
2008-05-09 09:40:00,73.92,74.08,73.53,73.96,57400.0,51.3556,51.4667,51.0846,51.3834,57400.0
2008-05-09 09:50:00,73.93,74.17,73.43,73.47,39300.0,51.3625,51.5293,51.0151,51.0429,39300.0
2008-05-09 10:00:00,73.52,74.1,73.48,74.03,47300.0,51.0777,51.4806,51.0499,51.432,47300.0
2008-05-09 10:10:00,74.04,74.04,73.27,73.44,34600.0,51.4389,51.4389,50.904,51.0221,34600.0
2008-05-09 10:20:00,73.52,73.66,73.37,73.6,17000.0,51.0777,51.1749,50.9735,51.1333,17000.0
2008-05-09 10:30:00,73.6,73.9,73.49,73.8,45200.0,51.1333,51.3417,51.0568,51.2722,45200.0
2008-05-09 10:40:00,73.78,74.03,73.71,73.96,30700.0,51.2583,51.432,51.2097,51.3834,30700.0
2008-05-09 10:50:00,73.89,73.94,73.65,73.74,18800.0,51.3347,51.3695,51.168,51.2305,18800.0
2008-05-09 11:00:00,73.74,73.84,73.67,73.77,42100.0,51.2305,51.3,51.1819,51.2514,42100.0
2008-05-09 11:10:00,73.75,73.77,73.61,73.63,16200.0,51.2375,51.2514,51.1402,51.1541,16200.0
2008-05-09 11:20:00,73.61,73.63,73.49,73.53,17200.0,51.1402,51.1541,51.0568,51.0846,17200.0
2008-05-09 11:30:00,73.49,73.53,73.24,73.35,23800.0,51.0568,51.0846,50.8831,50.9596,23800.0
2008-05-09 11:40:00,73.35,73.63,73.34,73.58,43900.0,50.9596,51.1541,50.9526,51.1194,43900.0
2008-05-09 11:50:00,73.57,73.68,73.52,73.65,32700.0,51.1124,51.1888,51.0777,51.168,32700.0
2008-05-09 12:00:00,73.62,73.7,73.59,73.68,16800.0,51.1471,51.2027,51.1263,51.1888,16800.0
2008-05-09 12:10:00,73.65,73.78,73.65,73.77,23000.0,51.168,51.2583,51.168,51.2514,23000.0
2008-05-09 12:20:00,73.77,73.78,73.65,73.72,10100.0,51.2514,51.2583,51.168,51.2166,10100.0
2008-05-09 12:30:00,73.72,73.72,73.48,73.62,40500.0,51.2166,51.2166,51.0499,51.1471,40500.0
2008-05-09 12:40:00,73.65,73.67,73.51,73.63,19800.0,51.168,51.1819,51.0707,51.1541,19800.0
2008-05-09 12:50:00,73.63,73.64,73.55,73.61,14300.0,51.1541,51.161,51.0985,51.1402,14300.0
2008-05-09 13:00:00,73.59,73.59,73.42,73.43,15800.0,51.1263,51.1263,51.0082,51.0151,15800.0
2008-05-09 13:10:00,73.43,73.44,73.18,73.18,18800.0,51.0151,51.0221,50.8415,50.8415,18800.0
2008-05-09 13:20:00,73.17,73.31,73.17,73.24,13900.0,50.8345,50.9318,50.8345,50.8831,13900.0
2008-05-09 13:30:00,73.23,73.38,73.1,73.38,16700.0,50.8762,50.9804,50.7859,50.9804,16700.0
2008-05-09 13:40:00,73.38,73.51,73.36,73.48,20600.0,50.9804,51.0707,50.9665,51.0499,20600.0
2008-05-09 13:50:00,73.43,73.5,73.31,73.5,13300.0,51.0151,51.0638,50.9318,51.0638,13300.0
2008-05-09 14:00:00,73.5,73.52,73.09,73.13,17600.0,51.0638,51.0777,50.7789,50.8067,17600.0
2008-05-09 14:10:00,73.13,73.46,73.13,73.4,27200.0,50.8067,51.036,50.8067,50.9943,27200.0
2008-05-09 14:20:00,73.4,73.45,73.3,73.37,71800.0,50.9943,51.029,50.9248,50.9735,71800.0
2008-05-09 14:30:00,73.37,73.44,73.31,73.44,47600.0,50.9735,51.0221,50.9318,51.0221,47600.0
2008-05-09 14:40:00,73.44,73.49,73.26,73.35,40500.0,51.0221,51.0568,50.897,50.9596,40500.0
2008-05-09 14:50:00,73.33,73.39,73.18,73.26,28300.0,50.9457,50.9874,50.8415,50.897,28300.0
2008-05-09 15:00:00,73.23,73.42,73.2,73.39,31000.0,50.8762,51.0082,50.8554,50.9874,31000.0
2008-05-09 15:10:00,73.38,73.45,73.35,73.41,50000.0,50.9804,51.029,50.9596,51.0013,50000.0
2008-05-09 15:20:00,73.4,73.53,73.26,73.48,40500.0,50.9943,51.0846,50.897,51.0499,40500.0
2008-05-09 15:30:00,73.5,73.61,73.47,73.56,60700.0,51.0638,51.1402,51.0429,51.1055,60700.0
2008-05-09 15:40:00,73.55,73.59,73.31,73.51,56800.0,51.0985,51.1263,50.9318,51.0707,56800.0
2008-05-09 15:50:00,73.51,73.51,73.3,73.46,144400.0,51.0707,51.0707,50.9248,51.036,144400.0
2008-05-12 09:30:00,73.73,74.46,73.63,73.89,49600.0,51.2236,51.7307,51.1541,51.3347,49600.0
2008-05-12 09:40:00,73.88,74.06,73.6,73.73,67700.0,51.3278,51.4528,51.1333,51.2236,67700.0
2008-05-12 09:50:00,73.75,73.76,73.17,73.69,42700.0,51.2375,51.2444,50.8345,51.1958,42700.0
2008-05-12 10:00:00,73.69,73.75,73.43,73.58,34600.0,51.1958,51.2375,51.0151,51.1194,34600.0
2008-05-12 10:10:00,73.59,73.8,73.58,73.68,17100.0,51.1263,51.2722,51.1194,51.1888,17100.0
2008-05-12 10:20:00,73.68,73.88,73.63,73.74,35900.0,51.1888,51.3278,51.1541,51.2305,35900.0
2008-05-12 10:30:00,73.74,73.98,73.58,73.96,31700.0,51.2305,51.3973,51.1194,51.3834,31700.0
2008-05-12 10:40:00,73.98,74.02,73.67,73.94,33400.0,51.3973,51.425,51.1819,51.3695,33400.0
2008-05-12 10:50:00,73.93,74.02,73.65,73.68,19200.0,51.3625,51.425,51.168,51.1888,19200.0
2008-05-12 11:00:00,73.68,74.1,73.68,73.94,26500.0,51.1888,51.4806,51.1888,51.3695,26500.0
2008-05-12 11:10:00,73.94,74.02,73.9,73.94,14000.0,51.3695,51.425,51.3417,51.3695,14000.0
2008-05-12 11:20:00,73.9,74.05,73.87,73.98,24600.0,51.3417,51.4459,51.3208,51.3973,24600.0
2008-05-12 11:30:00,73.98,73.98,73.87,73.98,10800.0,51.3973,51.3973,51.3208,51.3973,10800.0
2008-05-12 11:40:00,73.98,74.49,73.97,74.49,47500.0,51.3973,51.7516,51.3903,51.7516,47500.0
2008-05-12 11:50:00,74.49,74.67,74.29,74.48,49200.0,51.7516,51.8766,51.6126,51.7446,49200.0
2008-05-12 12:00:00,74.49,74.89,74.46,74.88,60700.0,51.7516,52.0295,51.7307,52.0225,60700.0
2008-05-12 12:10:00,74.88,74.89,74.45,74.54,59700.0,52.0225,52.0295,51.7238,51.7863,59700.0
2008-05-12 12:20:00,74.53,74.71,74.42,74.7,62000.0,51.7794,51.9044,51.7029,51.8975,62000.0
2008-05-12 12:30:00,74.67,74.7,74.38,74.52,23600.0,51.8766,51.8975,51.6752,51.7724,23600.0
2008-05-12 12:40:00,74.52,74.75,74.47,74.65,19100.0,51.7724,51.9322,51.7377,51.8627,19100.0
2008-05-12 12:50:00,74.65,74.92,74.65,74.75,42900.0,51.8627,52.0503,51.8627,51.9322,42900.0
2008-05-12 13:00:00,74.69,74.72,74.3,74.34,40500.0,51.8905,51.9114,51.6196,51.6474,40500.0
2008-05-12 13:10:00,74.29,74.6,74.23,74.6,31100.0,51.6126,51.828,51.5709,51.828,31100.0
2008-05-12 13:20:00,74.6,74.68,74.37,74.37,26900.0,51.828,51.8836,51.6682,51.6682,26900.0
2008-05-12 13:30:00,74.39,74.5,74.35,74.47,17700.0,51.6821,51.7585,51.6543,51.7377,17700.0
2008-05-12 13:40:00,74.5,74.6,74.46,74.57,20500.0,51.7585,51.828,51.7307,51.8072,20500.0
2008-05-12 13:50:00,74.57,74.58,74.42,74.56,13500.0,51.8072,51.8141,51.7029,51.8002,13500.0
2008-05-12 14:00:00,74.58,74.63,74.49,74.59,18500.0,51.8141,51.8488,51.7516,51.8211,18500.0
2008-05-12 14:10:00,74.59,74.82,74.58,74.75,30300.0,51.8211,51.9808,51.8141,51.9322,30300.0
2008-05-12 14:20:00,74.77,74.94,74.7,74.93,32500.0,51.9461,52.0642,51.8975,52.0573,32500.0
2008-05-12 14:30:00,74.94,75.23,74.94,75.02,114300.0,52.0642,52.2657,52.0642,52.1198,114300.0
2008-05-12 14:40:00,75.01,75.25,74.99,75.24,53600.0,52.1128,52.2796,52.099,52.2726,53600.0
2008-05-12 14:50:00,75.24,75.34,75.13,75.16,24900.0,52.2726,52.3421,52.1962,52.2171,24900.0
2008-05-12 15:00:00,75.13,75.25,75.07,75.1,47000.0,52.1962,52.2796,52.1545,52.1754,47000.0
2008-05-12 15:10:00,75.07,75.1,74.97,74.98,22800.0,52.1545,52.1754,52.0851,52.092,22800.0
2008-05-12 15:20:00,74.97,75.44,74.93,75.11,120000.0,52.0851,52.4116,52.0573,52.1823,120000.0
2008-05-12 15:30:00,75.13,75.3,75.08,75.25,46100.0,52.1962,52.3143,52.1615,52.2796,46100.0
2008-05-12 15:40:00,75.25,75.25,75.0,75.04,59200.0,52.2796,52.2796,52.1059,52.1337,59200.0
2008-05-12 15:50:00,75.0,75.07,74.9,75.04,96500.0,52.1059,52.1545,52.0364,52.1337,96500.0
2008-05-13 09:30:00,75.57,75.57,74.75,74.96,26800.0,52.5019,52.5019,51.9322,52.0781,26800.0
2008-05-13 09:40:00,74.93,75.65,74.75,75.07,52900.0,52.0573,52.5575,51.9322,52.1545,52900.0
2008-05-13 09:50:00,75.09,75.4,74.54,74.98,36400.0,52.1684,52.3838,51.7863,52.092,36400.0
2008-05-13 10:00:00,74.95,75.07,74.29,74.49,33700.0,52.0712,52.1545,51.6126,51.7516,33700.0
2008-05-13 10:10:00,74.49,74.92,74.47,74.79,19400.0,51.7516,52.0503,51.7377,51.96,19400.0
2008-05-13 10:20:00,74.78,75.19,74.75,75.07,14600.0,51.9531,52.2379,51.9322,52.1545,14600.0
2008-05-13 10:30:00,75.05,75.36,75.05,75.27,26400.0,52.1406,52.356,52.1406,52.2935,26400.0
2008-05-13 10:40:00,75.27,75.33,74.82,74.91,20000.0,52.2935,52.3352,51.9808,52.0434,20000.0
2008-05-13 10:50:00,74.84,74.9,74.5,74.51,20000.0,51.9947,52.0364,51.7585,51.7655,20000.0
2008-05-13 11:00:00,74.5,74.86,74.19,74.85,47800.0,51.7585,52.0086,51.5432,52.0017,47800.0
2008-05-13 11:10:00,74.84,74.96,74.73,74.8,31200.0,51.9947,52.0781,51.9183,51.9669,31200.0
2008-05-13 11:20:00,74.8,74.84,74.7,74.76,31900.0,51.9669,51.9947,51.8975,51.9392,31900.0
2008-05-13 11:30:00,74.73,74.77,74.32,74.33,21300.0,51.9183,51.9461,51.6335,51.6404,21300.0
2008-05-13 11:40:00,74.36,74.75,74.29,74.63,49800.0,51.6613,51.9322,51.6126,51.8488,49800.0
2008-05-13 11:50:00,74.53,74.68,74.5,74.65,16100.0,51.7794,51.8836,51.7585,51.8627,16100.0
2008-05-13 12:00:00,74.68,75.3,74.68,75.18,46000.0,51.8836,52.3143,51.8836,52.231,46000.0
2008-05-13 12:10:00,75.18,75.18,74.78,75.09,25100.0,52.231,52.231,51.9531,52.1684,25100.0
2008-05-13 12:20:00,75.09,75.15,75.07,75.11,6100.0,52.1684,52.2101,52.1545,52.1823,6100.0
2008-05-13 12:30:00,75.12,75.31,75.09,75.16,25400.0,52.1893,52.3213,52.1684,52.2171,25400.0
2008-05-13 12:40:00,75.14,75.18,74.98,74.98,26300.0,52.2032,52.231,52.092,52.092,26300.0
2008-05-13 12:50:00,75.01,75.1,74.96,75.06,18500.0,52.1128,52.1754,52.0781,52.1476,18500.0
2008-05-13 13:00:00,75.06,75.33,75.02,75.29,35100.0,52.1476,52.3352,52.1198,52.3074,35100.0
2008-05-13 13:10:00,75.31,75.31,75.2,75.27,80500.0,52.3213,52.3213,52.2448,52.2935,80500.0
2008-05-13 13:20:00,75.27,75.42,75.25,75.35,21600.0,52.2935,52.3977,52.2796,52.3491,21600.0
2008-05-13 13:30:00,75.36,75.43,75.33,75.41,41000.0,52.356,52.4046,52.3352,52.3907,41000.0
2008-05-13 13:40:00,75.39,75.51,75.39,75.46,23000.0,52.3768,52.4602,52.3768,52.4255,23000.0
2008-05-13 13:50:00,75.48,75.61,75.36,75.41,79800.0,52.4394,52.5297,52.356,52.3907,79800.0
2008-05-13 14:00:00,75.41,75.47,75.31,75.34,32900.0,52.3907,52.4324,52.3213,52.3421,32900.0
2008-05-13 14:10:00,75.34,75.34,75.18,75.34,29400.0,52.3421,52.3421,52.231,52.3421,29400.0
2008-05-13 14:20:00,75.32,75.32,75.09,75.25,21300.0,52.3282,52.3282,52.1684,52.2796,21300.0
2008-05-13 14:30:00,75.23,75.29,75.13,75.21,22200.0,52.2657,52.3074,52.1962,52.2518,22200.0
2008-05-13 14:40:00,75.24,75.36,75.13,75.24,50000.0,52.2726,52.356,52.1962,52.2726,50000.0
2008-05-13 14:50:00,75.22,75.48,75.2,75.38,30700.0,52.2587,52.4394,52.2448,52.3699,30700.0
2008-05-13 15:00:00,75.4,75.53,75.38,75.42,45400.0,52.3838,52.4741,52.3699,52.3977,45400.0
2008-05-13 15:10:00,75.45,75.47,75.12,75.12,39000.0,52.4185,52.4324,52.1893,52.1893,39000.0
2008-05-13 15:20:00,75.14,75.22,75.0,75.22,20700.0,52.2032,52.2587,52.1059,52.2587,20700.0
2008-05-13 15:30:00,75.22,75.25,75.1,75.19,35700.0,52.2587,52.2796,52.1754,52.2379,35700.0
2008-05-13 15:40:00,75.21,75.37,75.15,75.31,69800.0,52.2518,52.363,52.2101,52.3213,69800.0
2008-05-13 15:50:00,75.29,75.4,75.26,75.26,51900.0,52.3074,52.3838,52.2865,52.2865,51900.0
2008-05-14 09:30:00,75.17,76.52,75.17,76.31,79900.0,52.224,53.1619,52.224,53.016,79900.0
2008-05-14 09:40:00,76.3,76.32,76.06,76.29,84600.0,53.0091,53.023,52.8423,53.0021,84600.0
2008-05-14 09:50:00,76.27,76.33,76.14,76.27,36400.0,52.9882,53.0299,52.8979,52.9882,36400.0
2008-05-14 10:00:00,76.25,76.3,75.77,75.8,43400.0,52.9743,53.0091,52.6409,52.6617,43400.0
2008-05-14 10:10:00,75.81,75.84,75.56,75.67,40500.0,52.6686,52.6895,52.495,52.5714,40500.0
2008-05-14 10:20:00,75.69,76.0,75.65,75.97,32700.0,52.5853,52.8006,52.5575,52.7798,32700.0
2008-05-14 10:30:00,75.99,76.24,75.78,75.99,50500.0,52.7937,52.9674,52.6478,52.7937,50500.0
2008-05-14 10:40:00,75.96,76.27,75.95,76.11,26200.0,52.7729,52.9882,52.7659,52.8771,26200.0
2008-05-14 10:50:00,76.1,76.28,76.04,76.23,18800.0,52.8701,52.9952,52.8284,52.9604,18800.0
2008-05-14 11:00:00,76.24,76.3,76.07,76.17,26800.0,52.9674,53.0091,52.8493,52.9188,26800.0
2008-05-14 11:10:00,76.18,76.18,75.91,76.03,23000.0,52.9257,52.9257,52.7381,52.8215,23000.0
2008-05-14 11:20:00,76.03,76.1,75.93,76.0,35200.0,52.8215,52.8701,52.752,52.8006,35200.0
2008-05-14 11:30:00,76.0,76.02,75.86,75.91,30400.0,52.8006,52.8145,52.7034,52.7381,30400.0
2008-05-14 11:40:00,75.91,75.92,75.68,75.72,30400.0,52.7381,52.7451,52.5783,52.6061,30400.0
2008-05-14 11:50:00,75.73,75.75,75.6,75.65,34300.0,52.6131,52.627,52.5227,52.5575,34300.0
2008-05-14 12:00:00,75.65,75.77,75.63,75.7,22200.0,52.5575,52.6409,52.5436,52.5922,22200.0
2008-05-14 12:10:00,75.7,75.75,75.26,75.72,25800.0,52.5922,52.627,52.2865,52.6061,25800.0
2008-05-14 12:20:00,75.71,75.75,75.61,75.62,24900.0,52.5992,52.627,52.5297,52.5366,24900.0
2008-05-14 12:30:00,75.62,75.73,75.58,75.61,38300.0,52.5366,52.6131,52.5089,52.5297,38300.0
2008-05-14 12:40:00,75.61,75.65,75.49,75.51,40300.0,52.5297,52.5575,52.4463,52.4602,40300.0
2008-05-14 12:50:00,75.5,75.52,75.32,75.32,34900.0,52.4533,52.4672,52.3282,52.3282,34900.0
2008-05-14 13:00:00,75.31,75.57,75.31,75.52,38600.0,52.3213,52.5019,52.3213,52.4672,38600.0
2008-05-14 13:10:00,75.52,75.63,75.51,75.57,29300.0,52.4672,52.5436,52.4602,52.5019,29300.0
2008-05-14 13:20:00,75.59,75.59,75.36,75.42,20400.0,52.5158,52.5158,52.356,52.3977,20400.0
2008-05-14 13:30:00,75.41,75.61,75.27,75.56,42300.0,52.3907,52.5297,52.2935,52.495,42300.0
2008-05-14 13:40:00,75.62,75.62,75.45,75.61,46200.0,52.5366,52.5366,52.4185,52.5297,46200.0
2008-05-14 13:50:00,75.6,75.7,75.43,75.43,33100.0,52.5227,52.5922,52.4046,52.4046,33100.0
2008-05-14 14:00:00,75.49,75.7,75.44,75.66,34000.0,52.4463,52.5922,52.4116,52.5644,34000.0
2008-05-14 14:10:00,75.62,75.66,75.55,75.66,19000.0,52.5366,52.5644,52.488,52.5644,19000.0
2008-05-14 14:20:00,75.66,75.83,75.61,75.8,40400.0,52.5644,52.6825,52.5297,52.6617,40400.0
2008-05-14 14:30:00,75.79,75.86,75.7,75.8,52200.0,52.6547,52.7034,52.5922,52.6617,52200.0
2008-05-14 14:40:00,75.79,75.8,75.58,75.79,72300.0,52.6547,52.6617,52.5089,52.6547,72300.0
2008-05-14 14:50:00,75.77,75.8,75.64,75.75,49900.0,52.6409,52.6617,52.5505,52.627,49900.0
2008-05-14 15:00:00,75.75,75.83,75.63,75.71,33400.0,52.627,52.6825,52.5436,52.5992,33400.0
2008-05-14 15:10:00,75.7,75.84,75.67,75.84,61400.0,52.5922,52.6895,52.5714,52.6895,61400.0
2008-05-14 15:20:00,75.85,75.85,75.5,75.5,75200.0,52.6964,52.6964,52.4533,52.4533,75200.0
2008-05-14 15:30:00,75.52,75.56,75.36,75.42,67600.0,52.4672,52.495,52.356,52.3977,67600.0
2008-05-14 15:40:00,75.43,75.47,75.26,75.39,84600.0,52.4046,52.4324,52.2865,52.3768,84600.0
2008-05-14 15:50:00,75.42,75.47,75.32,75.45,60400.0,52.3977,52.4324,52.3282,52.4185,60400.0
2008-05-15 09:30:00,75.66,75.66,74.0,74.88,72800.0,52.5644,52.5644,51.4112,52.0225,72800.0
2008-05-15 09:40:00,74.8,75.11,74.65,74.89,98100.0,51.9669,52.1823,51.8627,52.0295,98100.0
2008-05-15 09:50:00,74.89,75.13,74.7,75.0,72700.0,52.0295,52.1962,51.8975,52.1059,72700.0
2008-05-15 10:00:00,75.0,75.48,75.0,75.47,36700.0,52.1059,52.4394,52.1059,52.4324,36700.0
2008-05-15 10:10:00,75.47,75.7,75.13,75.56,47500.0,52.4324,52.5922,52.1962,52.495,47500.0
2008-05-15 10:20:00,75.55,75.88,75.53,75.72,44900.0,52.488,52.7173,52.4741,52.6061,44900.0
2008-05-15 10:30:00,75.68,75.86,75.4,75.54,39400.0,52.5783,52.7034,52.3838,52.4811,39400.0
2008-05-15 10:40:00,75.54,75.64,75.33,75.35,40000.0,52.4811,52.5505,52.3352,52.3491,40000.0
2008-05-15 10:50:00,75.39,75.39,75.09,75.19,59400.0,52.3768,52.3768,52.1684,52.2379,59400.0
2008-05-15 11:00:00,75.18,75.28,75.07,75.08,23200.0,52.231,52.3004,52.1545,52.1615,23200.0
2008-05-15 11:10:00,75.06,75.07,74.69,74.83,36700.0,52.1476,52.1545,51.8905,51.9878,36700.0
2008-05-15 11:20:00,74.8,74.89,74.74,74.81,25400.0,51.9669,52.0295,51.9253,51.9739,25400.0
2008-05-15 11:30:00,74.85,75.0,74.78,74.8,18000.0,52.0017,52.1059,51.9531,51.9669,18000.0
2008-05-15 11:40:00,74.79,74.82,74.68,74.72,27900.0,51.96,51.9808,51.8836,51.9114,27900.0
2008-05-15 11:50:00,74.72,74.72,74.54,74.59,45600.0,51.9114,51.9114,51.7863,51.8211,45600.0
2008-05-15 12:00:00,74.59,75.17,74.55,75.12,99500.0,51.8211,52.224,51.7933,52.1893,99500.0
2008-05-15 12:10:00,75.14,75.17,74.95,75.03,49700.0,52.2032,52.224,52.0712,52.1267,49700.0
2008-05-15 12:20:00,75.05,75.23,75.04,75.13,66400.0,52.1406,52.2657,52.1337,52.1962,66400.0
2008-05-15 12:30:00,75.1,75.2,75.0,75.09,28000.0,52.1754,52.2448,52.1059,52.1684,28000.0
2008-05-15 12:40:00,75.15,75.23,75.05,75.08,48000.0,52.2101,52.2657,52.1406,52.1615,48000.0
2008-05-15 12:50:00,75.08,75.09,74.96,75.02,23000.0,52.1615,52.1684,52.0781,52.1198,23000.0
2008-05-15 13:00:00,74.95,75.03,74.94,74.96,98100.0,52.0712,52.1267,52.0642,52.0781,98100.0
2008-05-15 13:10:00,74.99,75.2,74.98,75.1,33300.0,52.099,52.2448,52.092,52.1754,33300.0
2008-05-15 13:20:00,75.14,75.15,74.92,75.07,27700.0,52.2032,52.2101,52.0503,52.1545,27700.0
2008-05-15 13:30:00,75.1,75.14,74.72,74.75,25400.0,52.1754,52.2032,51.9114,51.9322,25400.0
2008-05-15 13:40:00,74.73,75.0,74.69,74.94,26500.0,51.9183,52.1059,51.8905,52.0642,26500.0
2008-05-15 13:50:00,74.93,74.95,74.64,74.83,40400.0,52.0573,52.0712,51.8558,51.9878,40400.0
2008-05-15 14:00:00,74.85,75.16,74.85,75.13,27700.0,52.0017,52.2171,52.0017,52.1962,27700.0
2008-05-15 14:10:00,75.11,75.32,75.11,75.22,72100.0,52.1823,52.3282,52.1823,52.2587,72100.0
2008-05-15 14:20:00,75.22,75.35,74.82,74.86,56300.0,52.2587,52.3491,51.9808,52.0086,56300.0
2008-05-15 14:30:00,74.86,75.08,74.82,74.94,22600.0,52.0086,52.1615,51.9808,52.0642,22600.0
2008-05-15 14:40:00,74.91,74.94,74.79,74.89,35500.0,52.0434,52.0642,51.96,52.0295,35500.0
2008-05-15 14:50:00,74.92,75.25,74.92,75.11,31100.0,52.0503,52.2796,52.0503,52.1823,31100.0
2008-05-15 15:00:00,75.1,75.3,75.02,75.22,43100.0,52.1754,52.3143,52.1198,52.2587,43100.0
2008-05-15 15:10:00,75.24,75.56,75.23,75.48,59800.0,52.2726,52.495,52.2657,52.4394,59800.0
2008-05-15 15:20:00,75.49,75.55,75.4,75.47,57800.0,52.4463,52.488,52.3838,52.4324,57800.0
2008-05-15 15:30:00,75.5,75.65,75.38,75.61,64300.0,52.4533,52.5575,52.3699,52.5297,64300.0
2008-05-15 15:40:00,75.62,76.01,75.59,75.96,124800.0,52.5366,52.8076,52.5158,52.7729,124800.0
2008-05-15 15:50:00,75.95,76.25,75.81,75.98,161600.0,52.7659,52.9743,52.6686,52.7867,161600.0
2008-05-16 09:30:00,76.91,77.25,76.21,77.01,407600.0,53.4329,53.6691,52.9465,53.5023,407600.0
2008-05-16 09:40:00,77.0,77.05,75.6,76.63,307800.0,53.4954,53.5301,52.5227,53.2383,307800.0
2008-05-16 09:50:00,76.61,77.0,76.26,76.37,110600.0,53.2244,53.4954,52.9813,53.0577,110600.0
2008-05-16 10:00:00,76.38,76.38,75.67,75.71,91700.0,53.0646,53.0646,52.5714,52.5992,91700.0
2008-05-16 10:10:00,75.67,76.25,75.38,76.21,98200.0,52.5714,52.9743,52.3699,52.9465,98200.0
2008-05-16 10:20:00,76.21,76.65,75.91,76.65,74500.0,52.9465,53.2522,52.7381,53.2522,74500.0
2008-05-16 10:30:00,76.65,76.69,76.26,76.64,41200.0,53.2522,53.28,52.9813,53.2453,41200.0
2008-05-16 10:40:00,76.65,76.72,76.24,76.24,46800.0,53.2522,53.3009,52.9674,52.9674,46800.0
2008-05-16 10:50:00,76.27,76.27,76.06,76.09,32600.0,52.9882,52.9882,52.8423,52.8632,32600.0
2008-05-16 11:00:00,76.05,76.05,75.89,75.95,60900.0,52.8354,52.8354,52.7242,52.7659,60900.0
2008-05-16 11:10:00,75.94,76.1,75.71,76.01,90100.0,52.759,52.8701,52.5992,52.8076,90100.0
2008-05-16 11:20:00,76.01,76.01,75.86,75.93,38800.0,52.8076,52.8076,52.7034,52.752,38800.0
2008-05-16 11:30:00,75.9,75.98,75.81,75.81,35500.0,52.7312,52.7867,52.6686,52.6686,35500.0
2008-05-16 11:40:00,75.8,75.97,75.73,75.92,31700.0,52.6617,52.7798,52.6131,52.7451,31700.0
2008-05-16 11:50:00,75.92,76.34,75.86,76.06,44800.0,52.7451,53.0369,52.7034,52.8423,44800.0
2008-05-16 12:00:00,76.08,76.08,75.82,75.91,25200.0,52.8562,52.8562,52.6756,52.7381,25200.0
2008-05-16 12:10:00,75.9,75.97,75.73,75.87,22900.0,52.7312,52.7798,52.6131,52.7103,22900.0
2008-05-16 12:20:00,75.85,75.88,75.73,75.84,18300.0,52.6964,52.7173,52.6131,52.6895,18300.0
2008-05-16 12:30:00,75.86,76.1,75.86,76.1,35100.0,52.7034,52.8701,52.7034,52.8701,35100.0
2008-05-16 12:40:00,76.07,76.16,75.9,75.9,26400.0,52.8493,52.9118,52.7312,52.7312,26400.0
2008-05-16 12:50:00,75.91,76.14,75.91,76.06,26400.0,52.7381,52.8979,52.7381,52.8423,26400.0
2008-05-16 13:00:00,75.99,76.19,75.98,76.14,35400.0,52.7937,52.9326,52.7867,52.8979,35400.0
2008-05-16 13:10:00,76.14,76.14,76.05,76.05,28600.0,52.8979,52.8979,52.8354,52.8354,28600.0
2008-05-16 13:20:00,76.05,76.1,75.94,75.99,46100.0,52.8354,52.8701,52.759,52.7937,46100.0
2008-05-16 13:30:00,76.0,76.01,75.7,75.8,32700.0,52.8006,52.8076,52.5922,52.6617,32700.0
2008-05-16 13:40:00,75.84,75.9,75.8,75.84,16000.0,52.6895,52.7312,52.6617,52.6895,16000.0
2008-05-16 13:50:00,75.83,76.07,75.7,75.87,40400.0,52.6825,52.8493,52.5922,52.7103,40400.0
2008-05-16 14:00:00,75.83,75.9,75.77,75.84,24200.0,52.6825,52.7312,52.6409,52.6895,24200.0
2008-05-16 14:10:00,75.83,75.86,75.77,75.79,20600.0,52.6825,52.7034,52.6409,52.6547,20600.0
2008-05-16 14:20:00,75.82,75.96,75.79,75.95,17700.0,52.6756,52.7729,52.6547,52.7659,17700.0
2008-05-16 14:30:00,75.94,76.01,75.81,75.96,51700.0,52.759,52.8076,52.6686,52.7729,51700.0
2008-05-16 14:40:00,75.98,76.06,75.92,75.96,28600.0,52.7867,52.8423,52.7451,52.7729,28600.0
2008-05-16 14:50:00,75.96,76.01,75.92,75.99,29000.0,52.7729,52.8076,52.7451,52.7937,29000.0
2008-05-16 15:00:00,75.98,76.02,75.93,75.98,62500.0,52.7867,52.8145,52.752,52.7867,62500.0
2008-05-16 15:10:00,76.0,76.1,75.85,75.96,55600.0,52.8006,52.8701,52.6964,52.7729,55600.0
2008-05-16 15:20:00,75.95,76.04,75.84,76.02,53600.0,52.7659,52.8284,52.6895,52.8145,53600.0
2008-05-16 15:30:00,76.02,76.15,75.94,76.03,64200.0,52.8145,52.9049,52.759,52.8215,64200.0
2008-05-16 15:40:00,76.07,76.18,75.95,76.03,61200.0,52.8493,52.9257,52.7659,52.8215,61200.0
2008-05-16 15:50:00,76.04,76.11,75.98,76.05,242600.0,52.8284,52.8771,52.7867,52.8354,242600.0
2008-05-19 09:30:00,75.87,76.49,75.33,75.33,76600.0,52.7103,53.1411,52.3352,52.3352,76600.0
2008-05-19 09:40:00,75.33,75.57,74.9,74.95,92100.0,52.3352,52.5019,52.0364,52.0712,92100.0
2008-05-19 09:50:00,74.93,75.27,74.79,75.25,79700.0,52.0573,52.2935,51.96,52.2796,79700.0
2008-05-19 10:00:00,75.27,75.4,75.14,75.28,60500.0,52.2935,52.3838,52.2032,52.3004,60500.0
2008-05-19 10:10:00,75.28,75.46,74.74,74.93,94800.0,52.3004,52.4255,51.9253,52.0573,94800.0
2008-05-19 10:20:00,74.93,75.28,74.91,75.25,43400.0,52.0573,52.3004,52.0434,52.2796,43400.0
2008-05-19 10:30:00,75.23,75.75,75.23,75.56,35000.0,52.2657,52.627,52.2657,52.495,35000.0
2008-05-19 10:40:00,75.52,75.53,75.03,75.12,61200.0,52.4672,52.4741,52.1267,52.1893,61200.0
2008-05-19 10:50:00,75.12,75.35,75.11,75.19,25900.0,52.1893,52.3491,52.1823,52.2379,25900.0
2008-05-19 11:00:00,75.19,75.23,75.07,75.07,22900.0,52.2379,52.2657,52.1545,52.1545,22900.0
2008-05-19 11:10:00,75.07,75.5,75.04,75.5,19100.0,52.1545,52.4533,52.1337,52.4533,19100.0
2008-05-19 11:20:00,75.49,75.62,75.43,75.54,19000.0,52.4463,52.5366,52.4046,52.4811,19000.0
2008-05-19 11:30:00,75.51,75.57,75.37,75.53,25300.0,52.4602,52.5019,52.363,52.4741,25300.0
2008-05-19 11:40:00,75.51,75.62,75.34,75.44,28400.0,52.4602,52.5366,52.3421,52.4116,28400.0
2008-05-19 11:50:00,75.38,75.44,75.21,75.22,20300.0,52.3699,52.4116,52.2518,52.2587,20300.0
2008-05-19 12:00:00,75.22,75.32,75.04,75.31,32900.0,52.2587,52.3282,52.1337,52.3213,32900.0
2008-05-19 12:10:00,75.3,75.3,74.97,75.16,38600.0,52.3143,52.3143,52.0851,52.2171,38600.0
2008-05-19 12:20:00,75.16,75.21,75.07,75.12,25800.0,52.2171,52.2518,52.1545,52.1893,25800.0
2008-05-19 12:30:00,75.12,75.41,75.1,75.41,19100.0,52.1893,52.3907,52.1754,52.3907,19100.0
2008-05-19 12:40:00,75.36,75.45,75.36,75.44,26200.0,52.356,52.4185,52.356,52.4116,26200.0
2008-05-19 12:50:00,75.38,75.43,75.26,75.31,15000.0,52.3699,52.4046,52.2865,52.3213,15000.0
2008-05-19 13:00:00,75.26,75.55,75.26,75.54,11500.0,52.2865,52.488,52.2865,52.4811,11500.0
2008-05-19 13:10:00,75.53,75.54,75.14,75.2,27000.0,52.4741,52.4811,52.2032,52.2448,27000.0
2008-05-19 13:20:00,75.17,75.37,75.15,75.37,61600.0,52.224,52.363,52.2101,52.363,61600.0
2008-05-19 13:30:00,75.32,75.4,75.01,75.08,22600.0,52.3282,52.3838,52.1128,52.1615,22600.0
2008-05-19 13:40:00,75.08,75.2,75.05,75.2,14400.0,52.1615,52.2448,52.1406,52.2448,14400.0
2008-05-19 13:50:00,75.2,75.3,74.9,74.9,39100.0,52.2448,52.3143,52.0364,52.0364,39100.0
2008-05-19 14:00:00,74.9,75.11,74.9,75.11,53800.0,52.0364,52.1823,52.0364,52.1823,53800.0
2008-05-19 14:10:00,75.1,75.14,74.9,75.03,87900.0,52.1754,52.2032,52.0364,52.1267,87900.0
2008-05-19 14:20:00,75.03,75.08,74.78,75.03,44000.0,52.1267,52.1615,51.9531,52.1267,44000.0
2008-05-19 14:30:00,75.0,75.1,74.95,75.08,40300.0,52.1059,52.1754,52.0712,52.1615,40300.0
2008-05-19 14:40:00,75.07,75.3,75.05,75.14,38800.0,52.1545,52.3143,52.1406,52.2032,38800.0
2008-05-19 14:50:00,75.13,75.33,75.06,75.19,23000.0,52.1962,52.3352,52.1476,52.2379,23000.0
2008-05-19 15:00:00,75.19,75.29,74.89,74.99,170400.0,52.2379,52.3074,52.0295,52.099,170400.0
2008-05-19 15:10:00,74.98,75.03,74.84,74.95,60400.0,52.092,52.1267,51.9947,52.0712,60400.0
2008-05-19 15:20:00,74.94,75.05,74.9,74.91,54500.0,52.0642,52.1406,52.0364,52.0434,54500.0
2008-05-19 15:30:00,74.91,74.93,74.43,74.44,141900.0,52.0434,52.0573,51.7099,51.7168,141900.0
2008-05-19 15:40:00,74.44,74.69,74.37,74.68,118100.0,51.7168,51.8905,51.6682,51.8836,118100.0
2008-05-19 15:50:00,74.68,74.71,74.21,74.69,197900.0,51.8836,51.9044,51.557,51.8905,197900.0
2008-05-20 09:30:00,74.38,74.43,73.68,73.68,43400.0,51.6752,51.7099,51.1888,51.1888,43400.0
2008-05-20 09:40:00,73.76,73.83,73.57,73.77,43800.0,51.2444,51.293,51.1124,51.2514,43800.0
2008-05-20 09:50:00,73.75,73.89,73.36,73.67,58600.0,51.2375,51.3347,50.9665,51.1819,58600.0
2008-05-20 10:00:00,73.65,73.74,73.47,73.6,65300.0,51.168,51.2305,51.0429,51.1333,65300.0
2008-05-20 10:10:00,73.7,73.87,73.46,73.83,60400.0,51.2027,51.3208,51.036,51.293,60400.0
2008-05-20 10:20:00,73.81,73.98,73.74,73.95,65000.0,51.2792,51.3973,51.2305,51.3764,65000.0
2008-05-20 10:30:00,73.95,73.95,73.7,73.75,45200.0,51.3764,51.3764,51.2027,51.2375,45200.0
2008-05-20 10:40:00,73.75,74.14,73.72,73.97,59700.0,51.2375,51.5084,51.2166,51.3903,59700.0
2008-05-20 10:50:00,74.02,74.03,73.81,73.95,33100.0,51.425,51.432,51.2792,51.3764,33100.0
2008-05-20 11:00:00,73.96,74.03,73.55,73.58,32200.0,51.3834,51.432,51.0985,51.1194,32200.0
2008-05-20 11:10:00,73.55,73.83,73.54,73.83,27000.0,51.0985,51.293,51.0916,51.293,27000.0
2008-05-20 11:20:00,73.83,73.96,73.8,73.96,26300.0,51.293,51.3834,51.2722,51.3834,26300.0
2008-05-20 11:30:00,73.96,73.97,73.88,73.89,30500.0,51.3834,51.3903,51.3278,51.3347,30500.0
2008-05-20 11:40:00,73.87,73.94,73.66,73.7,37800.0,51.3208,51.3695,51.1749,51.2027,37800.0
2008-05-20 11:50:00,73.69,73.94,73.68,73.94,22900.0,51.1958,51.3695,51.1888,51.3695,22900.0
2008-05-20 12:00:00,73.98,74.17,73.98,74.09,20100.0,51.3973,51.5293,51.3973,51.4737,20100.0
2008-05-20 12:10:00,74.08,74.09,73.79,73.79,40900.0,51.4667,51.4737,51.2653,51.2653,40900.0
2008-05-20 12:20:00,73.79,74.0,73.72,73.85,37600.0,51.2653,51.4112,51.2166,51.3069,37600.0
2008-05-20 12:30:00,73.84,73.95,73.77,73.77,18900.0,51.3,51.3764,51.2514,51.2514,18900.0
2008-05-20 12:40:00,73.81,73.86,73.79,73.8,13100.0,51.2792,51.3139,51.2653,51.2722,13100.0
2008-05-20 12:50:00,73.82,73.82,73.53,73.55,30700.0,51.2861,51.2861,51.0846,51.0985,30700.0
2008-05-20 13:00:00,73.55,73.79,73.5,73.5,44600.0,51.0985,51.2653,51.0638,51.0638,44600.0
2008-05-20 13:10:00,73.53,73.68,73.52,73.68,20600.0,51.0846,51.1888,51.0777,51.1888,20600.0
2008-05-20 13:20:00,73.66,73.69,73.43,73.59,27100.0,51.1749,51.1958,51.0151,51.1263,27100.0
2008-05-20 13:30:00,73.58,73.62,73.37,73.39,17000.0,51.1194,51.1471,50.9735,50.9874,17000.0
2008-05-20 13:40:00,73.38,73.83,73.35,73.75,29700.0,50.9804,51.293,50.9596,51.2375,29700.0
2008-05-20 13:50:00,73.78,73.84,73.38,73.4,45000.0,51.2583,51.3,50.9804,50.9943,45000.0
2008-05-20 14:00:00,73.39,73.52,73.31,73.37,26200.0,50.9874,51.0777,50.9318,50.9735,26200.0
2008-05-20 14:10:00,73.42,73.45,73.24,73.25,20800.0,51.0082,51.029,50.8831,50.8901,20800.0
2008-05-20 14:20:00,73.24,73.4,73.24,73.24,26900.0,50.8831,50.9943,50.8831,50.8831,26900.0
2008-05-20 14:30:00,73.25,73.57,73.24,73.54,35100.0,50.8901,51.1124,50.8831,51.0916,35100.0
2008-05-20 14:40:00,73.52,73.52,73.24,73.25,29300.0,51.0777,51.0777,50.8831,50.8901,29300.0
2008-05-20 14:50:00,73.24,73.42,73.24,73.35,39000.0,50.8831,51.0082,50.8831,50.9596,39000.0
2008-05-20 15:00:00,73.31,73.54,73.31,73.44,49300.0,50.9318,51.0916,50.9318,51.0221,49300.0
2008-05-20 15:10:00,73.44,73.65,73.44,73.62,47600.0,51.0221,51.168,51.0221,51.1471,47600.0
2008-05-20 15:20:00,73.62,73.64,73.41,73.57,60000.0,51.1471,51.161,51.0013,51.1124,60000.0
2008-05-20 15:30:00,73.56,73.62,73.34,73.39,52400.0,51.1055,51.1471,50.9526,50.9874,52400.0
2008-05-20 15:40:00,73.4,73.63,73.38,73.57,94700.0,50.9943,51.1541,50.9804,51.1124,94700.0
2008-05-20 15:50:00,73.57,73.73,73.5,73.55,90700.0,51.1124,51.2236,51.0638,51.0985,90700.0
2008-05-21 09:30:00,73.55,74.01,73.43,74.01,23900.0,51.0985,51.4181,51.0151,51.4181,23900.0
2008-05-21 09:40:00,74.01,74.1,73.04,73.07,64500.0,51.4181,51.4806,50.7442,50.765,64500.0
2008-05-21 09:50:00,73.05,73.46,72.82,72.99,52100.0,50.7511,51.036,50.5914,50.7095,52100.0
2008-05-21 10:00:00,72.98,73.4,72.88,73.13,56500.0,50.7025,50.9943,50.633,50.8067,56500.0
2008-05-21 10:10:00,73.1,73.76,73.1,73.76,30300.0,50.7859,51.2444,50.7859,51.2444,30300.0
2008-05-21 10:20:00,73.78,74.28,73.78,74.11,47400.0,51.2583,51.6057,51.2583,51.4876,47400.0
2008-05-21 10:30:00,74.06,74.06,73.11,73.49,66300.0,51.4528,51.4528,50.7928,51.0568,66300.0
2008-05-21 10:40:00,73.45,73.76,73.45,73.47,15000.0,51.029,51.2444,51.029,51.0429,15000.0
2008-05-21 10:50:00,73.44,73.46,72.8,72.9,45100.0,51.0221,51.036,50.5775,50.6469,45100.0
2008-05-21 11:00:00,72.87,73.0,72.6,72.73,80900.0,50.6261,50.7164,50.4385,50.5288,80900.0
2008-05-21 11:10:00,72.72,72.88,72.63,72.8,15200.0,50.5219,50.633,50.4594,50.5775,15200.0
2008-05-21 11:20:00,72.86,73.14,72.76,73.01,14200.0,50.6191,50.8137,50.5497,50.7234,14200.0
2008-05-21 11:30:00,72.95,72.98,72.76,72.82,24000.0,50.6817,50.7025,50.5497,50.5914,24000.0
2008-05-21 11:40:00,72.82,72.88,72.63,72.64,39400.0,50.5914,50.633,50.4594,50.4663,39400.0
2008-05-21 11:50:00,72.66,72.86,72.66,72.75,135600.0,50.4802,50.6191,50.4802,50.5427,135600.0
2008-05-21 12:00:00,72.75,72.78,72.55,72.6,24300.0,50.5427,50.5636,50.4038,50.4385,24300.0
2008-05-21 12:10:00,72.6,72.73,72.55,72.6,37000.0,50.4385,50.5288,50.4038,50.4385,37000.0
2008-05-21 12:20:00,72.61,72.67,72.55,72.63,20400.0,50.4455,50.4871,50.4038,50.4594,20400.0
2008-05-21 12:30:00,72.63,72.67,72.55,72.64,25100.0,50.4594,50.4871,50.4038,50.4663,25100.0
2008-05-21 12:40:00,72.67,72.79,72.55,72.58,42600.0,50.4871,50.5705,50.4038,50.4246,42600.0
2008-05-21 12:50:00,72.56,72.66,72.38,72.46,28000.0,50.4107,50.4802,50.2857,50.3412,28000.0
2008-05-21 13:00:00,72.46,72.49,72.19,72.33,50800.0,50.3412,50.3621,50.1537,50.2509,50800.0
2008-05-21 13:10:00,72.37,72.5,72.33,72.38,17300.0,50.2787,50.369,50.2509,50.2857,17300.0
2008-05-21 13:20:00,72.39,72.39,72.02,72.07,30400.0,50.2926,50.2926,50.0356,50.0703,30400.0
2008-05-21 13:30:00,72.09,72.43,72.08,72.29,23500.0,50.0842,50.3204,50.0772,50.2231,23500.0
2008-05-21 13:40:00,72.29,72.35,72.18,72.19,16600.0,50.2231,50.2648,50.1467,50.1537,16600.0
2008-05-21 13:50:00,72.12,72.23,72.01,72.07,23100.0,50.105,50.1815,50.0286,50.0703,23100.0
2008-05-21 14:00:00,72.07,72.14,71.62,71.78,84900.0,50.0703,50.1189,49.7577,49.8688,84900.0
2008-05-21 14:10:00,71.79,71.85,71.37,71.43,59700.0,49.8758,49.9175,49.584,49.6257,59700.0
2008-05-21 14:20:00,71.37,71.79,71.37,71.61,58800.0,49.584,49.8758,49.584,49.7507,58800.0
2008-05-21 14:30:00,71.61,71.61,71.08,71.34,65500.0,49.7507,49.7507,49.3825,49.5631,65500.0
2008-05-21 14:40:00,71.37,71.51,71.03,71.07,35700.0,49.584,49.6812,49.3478,49.3755,35700.0
2008-05-21 14:50:00,71.02,71.22,71.02,71.12,64600.0,49.3408,49.4798,49.3408,49.4103,64600.0
2008-05-21 15:00:00,71.15,71.24,71.06,71.2,95200.0,49.4311,49.4937,49.3686,49.4659,95200.0
2008-05-21 15:10:00,71.15,71.8,71.07,71.54,60800.0,49.4311,49.8827,49.3755,49.7021,60800.0
2008-05-21 15:20:00,71.58,71.7,71.46,71.67,73000.0,49.7299,49.8132,49.6465,49.7924,73000.0
2008-05-21 15:30:00,71.65,71.72,71.4,71.61,90500.0,49.7785,49.8271,49.6048,49.7507,90500.0
2008-05-21 15:40:00,71.6,71.82,71.23,71.66,102600.0,49.7438,49.8966,49.4867,49.7854,102600.0
2008-05-21 15:50:00,71.67,71.79,71.32,71.42,118900.0,49.7924,49.8758,49.5492,49.6187,118900.0
2008-05-22 09:30:00,71.45,72.33,71.02,71.39,67500.0,49.6396,50.2509,49.3408,49.5979,67500.0
2008-05-22 09:40:00,71.41,71.7,71.11,71.66,85300.0,49.6118,49.8132,49.4033,49.7854,85300.0
2008-05-22 09:50:00,71.65,72.0,71.2,71.32,51800.0,49.7785,50.0217,49.4659,49.5492,51800.0
2008-05-22 10:00:00,71.31,71.94,71.28,71.9,30400.0,49.5423,49.98,49.5214,49.9522,30400.0
2008-05-22 10:10:00,71.92,72.17,71.59,71.88,32400.0,49.9661,50.1398,49.7368,49.9383,32400.0
2008-05-22 10:20:00,71.88,72.25,71.77,72.11,41500.0,49.9383,50.1953,49.8619,50.0981,41500.0
2008-05-22 10:30:00,72.13,72.68,72.1,72.53,48400.0,50.112,50.4941,50.0911,50.3899,48400.0
2008-05-22 10:40:00,72.46,72.54,72.15,72.4,20000.0,50.3412,50.3968,50.1259,50.2996,20000.0
2008-05-22 10:50:00,72.41,72.57,72.21,72.54,15900.0,50.3065,50.4177,50.1676,50.3968,15900.0
2008-05-22 11:00:00,72.53,72.75,72.37,72.64,31200.0,50.3899,50.5427,50.2787,50.4663,31200.0
2008-05-22 11:10:00,72.6,72.79,72.48,72.64,36500.0,50.4385,50.5705,50.3551,50.4663,36500.0
2008-05-22 11:20:00,72.65,72.66,72.49,72.5,25800.0,50.4732,50.4802,50.3621,50.369,25800.0
2008-05-22 11:30:00,72.49,72.5,72.13,72.29,18200.0,50.3621,50.369,50.112,50.2231,18200.0
2008-05-22 11:40:00,72.27,72.35,71.98,72.17,22800.0,50.2092,50.2648,50.0078,50.1398,22800.0
2008-05-22 11:50:00,72.14,72.5,72.14,72.49,31500.0,50.1189,50.369,50.1189,50.3621,31500.0
2008-05-22 12:00:00,72.46,72.54,72.33,72.48,28200.0,50.3412,50.3968,50.2509,50.3551,28200.0
2008-05-22 12:10:00,72.46,72.59,72.33,72.41,43900.0,50.3412,50.4316,50.2509,50.3065,43900.0
2008-05-22 12:20:00,72.43,72.69,72.43,72.5,26400.0,50.3204,50.501,50.3204,50.369,26400.0
2008-05-22 12:30:00,72.53,72.55,72.31,72.48,63400.0,50.3899,50.4038,50.237,50.3551,63400.0
2008-05-22 12:40:00,72.48,72.59,72.44,72.51,39700.0,50.3551,50.4316,50.3274,50.376,39700.0
2008-05-22 12:50:00,72.52,72.55,72.38,72.44,8600.0,50.3829,50.4038,50.2857,50.3274,8600.0
2008-05-22 13:00:00,72.41,72.5,72.41,72.45,14900.0,50.3065,50.369,50.3065,50.3343,14900.0
2008-05-22 13:10:00,72.47,72.49,72.3,72.42,21200.0,50.3482,50.3621,50.2301,50.3135,21200.0
2008-05-22 13:20:00,72.37,72.43,72.31,72.32,8800.0,50.2787,50.3204,50.237,50.244,8800.0
2008-05-22 13:30:00,72.31,72.4,72.14,72.31,18800.0,50.237,50.2996,50.1189,50.237,18800.0
2008-05-22 13:40:00,72.35,72.44,72.28,72.44,11000.0,50.2648,50.3274,50.2162,50.3274,11000.0
2008-05-22 13:50:00,72.45,72.46,72.22,72.27,16100.0,50.3343,50.3412,50.1745,50.2092,16100.0
2008-05-22 14:00:00,72.28,72.5,72.15,72.26,53400.0,50.2162,50.369,50.1259,50.2023,53400.0
2008-05-22 14:10:00,72.25,72.36,72.07,72.19,24800.0,50.1953,50.2718,50.0703,50.1537,24800.0
2008-05-22 14:20:00,72.19,72.34,71.93,72.0,28900.0,50.1537,50.2579,49.973,50.0217,28900.0
2008-05-22 14:30:00,72.01,72.23,71.96,72.09,48300.0,50.0286,50.1815,49.9939,50.0842,48300.0
2008-05-22 14:40:00,72.06,72.1,71.99,71.99,26400.0,50.0633,50.0911,50.0147,50.0147,26400.0
2008-05-22 14:50:00,72.02,72.11,71.83,71.94,27700.0,50.0356,50.0981,49.9036,49.98,27700.0
2008-05-22 15:00:00,71.93,72.01,71.79,71.82,35600.0,49.973,50.0286,49.8758,49.8966,35600.0
2008-05-22 15:10:00,71.8,71.95,71.75,71.95,26400.0,49.8827,49.9869,49.848,49.9869,26400.0
2008-05-22 15:20:00,71.94,71.97,71.54,71.59,38900.0,49.98,50.0008,49.7021,49.7368,38900.0
2008-05-22 15:30:00,71.55,71.85,71.55,71.82,31500.0,49.709,49.9175,49.709,49.8966,31500.0
2008-05-22 15:40:00,71.82,71.88,71.59,71.7,41400.0,49.8966,49.9383,49.7368,49.8132,41400.0
2008-05-22 15:50:00,71.7,71.8,71.51,71.53,140200.0,49.8132,49.8827,49.6812,49.6951,140200.0
2008-05-23 09:30:00,71.55,71.67,71.03,71.56,36400.0,49.709,49.7924,49.3478,49.716,36400.0
2008-05-23 09:40:00,71.56,71.57,71.02,71.28,61400.0,49.716,49.7229,49.3408,49.5214,61400.0
2008-05-23 09:50:00,71.29,71.4,71.07,71.33,67400.0,49.5284,49.6048,49.3755,49.5562,67400.0
2008-05-23 10:00:00,71.32,71.37,71.0,71.14,108300.0,49.5492,49.584,49.3269,49.4242,108300.0
2008-05-23 10:10:00,71.15,71.18,71.0,71.03,92300.0,49.4311,49.452,49.3269,49.3478,92300.0
2008-05-23 10:20:00,71.03,71.05,70.7,70.72,60700.0,49.3478,49.3617,49.1185,49.1324,60700.0
2008-05-23 10:30:00,70.69,70.7,70.42,70.46,134000.0,49.1115,49.1185,48.924,48.9518,134000.0
2008-05-23 10:40:00,70.44,70.5,70.07,70.08,99400.0,48.9379,48.9795,48.6808,48.6878,99400.0
2008-05-23 10:50:00,70.15,70.41,70.1,70.35,95500.0,48.7364,48.917,48.7016,48.8753,95500.0
2008-05-23 11:00:00,70.39,70.43,70.26,70.3,109500.0,48.9031,48.9309,48.8128,48.8406,109500.0
2008-05-23 11:10:00,70.32,70.39,70.14,70.3,69800.0,48.8545,48.9031,48.7294,48.8406,69800.0
2008-05-23 11:20:00,70.32,70.53,70.27,70.45,40800.0,48.8545,49.0004,48.8198,48.9448,40800.0
2008-05-23 11:30:00,70.45,71.05,70.34,70.96,60800.0,48.9448,49.3617,48.8684,49.2991,60800.0
2008-05-23 11:40:00,70.93,71.42,70.93,71.42,49300.0,49.2783,49.6187,49.2783,49.6187,49300.0
2008-05-23 11:50:00,71.42,71.42,70.84,70.98,44700.0,49.6187,49.6187,49.2158,49.313,44700.0
2008-05-23 12:00:00,71.02,71.26,71.0,71.12,15000.0,49.3408,49.5076,49.3269,49.4103,15000.0
2008-05-23 12:10:00,71.1,71.3,71.06,71.12,13800.0,49.3964,49.5353,49.3686,49.4103,13800.0
2008-05-23 12:20:00,71.11,71.11,70.87,70.93,21700.0,49.4033,49.4033,49.2366,49.2783,21700.0
2008-05-23 12:30:00,70.91,70.99,70.75,70.82,15100.0,49.2644,49.32,49.1532,49.2019,15100.0
2008-05-23 12:40:00,70.81,70.82,70.56,70.63,20900.0,49.1949,49.2019,49.0212,49.0699,20900.0
2008-05-23 12:50:00,70.63,70.75,70.47,70.59,21100.0,49.0699,49.1532,48.9587,49.0421,21100.0
2008-05-23 13:00:00,70.58,70.8,70.5,70.71,28600.0,49.0351,49.188,48.9795,49.1254,28600.0
2008-05-23 13:10:00,70.71,70.94,70.66,70.9,17700.0,49.1254,49.2852,49.0907,49.2574,17700.0
2008-05-23 13:20:00,70.92,70.98,70.81,70.86,10400.0,49.2713,49.313,49.1949,49.2297,10400.0
2008-05-23 13:30:00,70.85,71.1,70.8,70.87,41100.0,49.2227,49.3964,49.188,49.2366,41100.0
2008-05-23 13:40:00,70.89,71.08,70.87,71.07,6800.0,49.2505,49.3825,49.2366,49.3755,6800.0
2008-05-23 13:50:00,71.07,71.07,70.79,70.83,48100.0,49.3755,49.3755,49.181,49.2088,48100.0
2008-05-23 14:00:00,70.88,71.17,70.82,71.07,20500.0,49.2435,49.445,49.2019,49.3755,20500.0
2008-05-23 14:10:00,71.07,71.07,70.7,70.93,38700.0,49.3755,49.3755,49.1185,49.2783,38700.0
2008-05-23 14:20:00,70.93,71.09,70.72,71.08,23600.0,49.2783,49.3894,49.1324,49.3825,23600.0
2008-05-23 14:30:00,71.05,71.12,70.96,71.0,17500.0,49.3617,49.4103,49.2991,49.3269,17500.0
2008-05-23 14:40:00,71.0,71.13,70.97,71.11,17300.0,49.3269,49.4172,49.3061,49.4033,17300.0
2008-05-23 14:50:00,71.12,71.25,71.04,71.09,25200.0,49.4103,49.5006,49.3547,49.3894,25200.0
2008-05-23 15:00:00,71.05,71.14,71.0,71.04,25600.0,49.3617,49.4242,49.3269,49.3547,25600.0
2008-05-23 15:10:00,71.03,71.17,71.0,71.04,52900.0,49.3478,49.445,49.3269,49.3547,52900.0
2008-05-23 15:20:00,71.04,71.33,70.99,71.23,36200.0,49.3547,49.5562,49.32,49.4867,36200.0
2008-05-23 15:30:00,71.23,71.4,70.99,71.01,41500.0,49.4867,49.6048,49.32,49.3339,41500.0
2008-05-23 15:40:00,71.0,71.12,70.97,71.12,39300.0,49.3269,49.4103,49.3061,49.4103,39300.0
2008-05-23 15:50:00,71.11,71.13,70.98,71.03,61200.0,49.4033,49.4172,49.313,49.3478,61200.0
2008-05-27 09:30:00,71.0,72.61,71.0,72.6,59200.0,49.3269,50.4455,49.3269,50.4385,59200.0
2008-05-27 09:40:00,72.59,72.93,72.44,72.79,98800.0,50.4316,50.6678,50.3274,50.5705,98800.0
2008-05-27 09:50:00,72.78,72.93,72.65,72.68,39000.0,50.5636,50.6678,50.4732,50.4941,39000.0
2008-05-27 10:00:00,72.68,73.32,72.62,73.15,132100.0,50.4941,50.9387,50.4524,50.8206,132100.0
2008-05-27 10:10:00,73.12,73.13,72.76,72.97,48300.0,50.7998,50.8067,50.5497,50.6956,48300.0
2008-05-27 10:20:00,72.97,72.97,72.59,72.6,65200.0,50.6956,50.6956,50.4316,50.4385,65200.0
2008-05-27 10:30:00,72.6,72.7,72.27,72.27,49800.0,50.4385,50.508,50.2092,50.2092,49800.0
2008-05-27 10:40:00,72.31,72.97,72.26,72.95,40100.0,50.237,50.6956,50.2023,50.6817,40100.0
2008-05-27 10:50:00,72.94,72.94,72.5,72.68,40800.0,50.6747,50.6747,50.369,50.4941,40800.0
2008-05-27 11:00:00,72.73,72.9,72.23,72.32,62100.0,50.5288,50.6469,50.1815,50.244,62100.0
2008-05-27 11:10:00,72.26,72.31,72.05,72.16,36100.0,50.2023,50.237,50.0564,50.1328,36100.0
2008-05-27 11:20:00,72.16,72.19,71.87,71.94,38200.0,50.1328,50.1537,49.9313,49.98,38200.0
2008-05-27 11:30:00,71.92,72.01,71.58,71.99,49500.0,49.9661,50.0286,49.7299,50.0147,49500.0
2008-05-27 11:40:00,72.01,72.22,72.0,72.09,25500.0,50.0286,50.1745,50.0217,50.0842,25500.0
2008-05-27 11:50:00,72.07,72.12,71.75,71.75,34900.0,50.0703,50.105,49.848,49.848,34900.0
2008-05-27 12:00:00,71.78,71.85,71.67,71.8,14000.0,49.8688,49.9175,49.7924,49.8827,14000.0
2008-05-27 12:10:00,71.8,72.13,71.8,71.89,20200.0,49.8827,50.112,49.8827,49.9452,20200.0
2008-05-27 12:20:00,71.89,71.94,71.8,71.88,18000.0,49.9452,49.98,49.8827,49.9383,18000.0
2008-05-27 12:30:00,71.88,72.16,71.76,72.16,22400.0,49.9383,50.1328,49.8549,50.1328,22400.0
2008-05-27 12:40:00,72.18,72.31,71.88,71.91,23000.0,50.1467,50.237,49.9383,49.9591,23000.0
2008-05-27 12:50:00,71.95,72.35,71.94,72.14,45600.0,49.9869,50.2648,49.98,50.1189,45600.0
2008-05-27 13:00:00,72.15,72.31,71.9,72.3,45400.0,50.1259,50.237,49.9522,50.2301,45400.0
2008-05-27 13:10:00,72.24,72.46,72.02,72.3,53200.0,50.1884,50.3412,50.0356,50.2301,53200.0
2008-05-27 13:20:00,72.27,72.47,72.1,72.1,23600.0,50.2092,50.3482,50.0911,50.0911,23600.0
2008-05-27 13:30:00,72.1,72.34,72.04,72.33,18500.0,50.0911,50.2579,50.0495,50.2509,18500.0
2008-05-27 13:40:00,72.32,72.48,72.03,72.06,34600.0,50.244,50.3551,50.0425,50.0633,34600.0
2008-05-27 13:50:00,72.02,72.37,72.01,72.24,28400.0,50.0356,50.2787,50.0286,50.1884,28400.0
2008-05-27 14:00:00,72.24,72.41,71.97,72.07,27300.0,50.1884,50.3065,50.0008,50.0703,27300.0
2008-05-27 14:10:00,72.09,72.48,72.03,72.15,27700.0,50.0842,50.3551,50.0425,50.1259,27700.0
2008-05-27 14:20:00,72.12,72.65,72.12,72.44,41700.0,50.105,50.4732,50.105,50.3274,41700.0
2008-05-27 14:30:00,72.47,72.73,72.4,72.61,33500.0,50.3482,50.5288,50.2996,50.4455,33500.0
2008-05-27 14:40:00,72.63,72.83,72.53,72.73,60100.0,50.4594,50.5983,50.3899,50.5288,60100.0
2008-05-27 14:50:00,72.72,72.85,72.65,72.75,21900.0,50.5219,50.6122,50.4732,50.5427,21900.0
2008-05-27 15:00:00,72.75,72.76,72.48,72.63,64700.0,50.5427,50.5497,50.3551,50.4594,64700.0
2008-05-27 15:10:00,72.63,72.73,72.52,72.57,37500.0,50.4594,50.5288,50.3829,50.4177,37500.0
2008-05-27 15:20:00,72.55,72.65,72.31,72.58,52200.0,50.4038,50.4732,50.237,50.4246,52200.0
2008-05-27 15:30:00,72.56,72.81,72.52,72.74,54900.0,50.4107,50.5844,50.3829,50.5358,54900.0
2008-05-27 15:40:00,72.72,72.72,72.43,72.43,47700.0,50.5219,50.5219,50.3204,50.3204,47700.0
2008-05-27 15:50:00,72.43,72.75,72.39,72.73,74600.0,50.3204,50.5427,50.2926,50.5288,74600.0
2008-05-28 09:30:00,73.0,74.39,73.0,73.92,123700.0,50.8374,51.8054,50.8374,51.478,123700.0
2008-05-28 09:40:00,73.92,74.4,73.61,73.77,128100.0,51.478,51.8123,51.2622,51.3736,128100.0
2008-05-28 09:50:00,73.71,73.89,73.11,73.31,86800.0,51.3318,51.4572,50.914,51.0532,86800.0
2008-05-28 10:00:00,73.25,73.25,72.72,72.9,45100.0,51.0115,51.0115,50.6424,50.7677,45100.0
2008-05-28 10:10:00,72.9,73.43,72.66,73.1,62700.0,50.7677,51.1368,50.6006,50.907,62700.0
2008-05-28 10:20:00,73.07,73.27,72.8,73.21,46200.0,50.8861,51.0254,50.6981,50.9836,46200.0
2008-05-28 10:30:00,73.21,73.46,73.18,73.41,35900.0,50.9836,51.1577,50.9627,51.1229,35900.0
2008-05-28 10:40:00,73.44,73.9,73.42,73.57,88000.0,51.1438,51.4641,51.1298,51.2343,88000.0
2008-05-28 10:50:00,73.6,73.71,73.41,73.7,19600.0,51.2552,51.3318,51.1229,51.3248,19600.0
2008-05-28 11:00:00,73.71,73.71,73.44,73.59,19300.0,51.3318,51.3318,51.1438,51.2482,19300.0
2008-05-28 11:10:00,73.59,73.66,73.42,73.57,13000.0,51.2482,51.297,51.1298,51.2343,13000.0
2008-05-28 11:20:00,73.6,73.69,73.39,73.48,35300.0,51.2552,51.3179,51.109,51.1716,35300.0
2008-05-28 11:30:00,73.48,73.78,73.48,73.51,13200.0,51.1716,51.3806,51.1716,51.1925,13200.0
2008-05-28 11:40:00,73.46,73.58,73.39,73.44,46300.0,51.1577,51.2413,51.109,51.1438,46300.0
2008-05-28 11:50:00,73.44,73.66,73.44,73.56,12900.0,51.1438,51.297,51.1438,51.2273,12900.0
2008-05-28 12:00:00,73.54,73.54,73.14,73.14,24100.0,51.2134,51.2134,50.9349,50.9349,24100.0
2008-05-28 12:10:00,73.16,73.51,73.12,73.49,36400.0,50.9488,51.1925,50.9209,51.1786,36400.0
2008-05-28 12:20:00,73.49,73.5,73.16,73.28,46000.0,51.1786,51.1856,50.9488,51.0324,46000.0
2008-05-28 12:30:00,73.25,73.34,73.13,73.34,34300.0,51.0115,51.0741,50.9279,51.0741,34300.0
2008-05-28 12:40:00,73.3,73.4,73.23,73.33,19700.0,51.0463,51.1159,50.9975,51.0672,19700.0
2008-05-28 12:50:00,73.31,73.31,73.04,73.1,18600.0,51.0532,51.0532,50.8652,50.907,18600.0
2008-05-28 13:00:00,73.08,73.22,73.07,73.19,19000.0,50.8931,50.9906,50.8861,50.9697,19000.0
2008-05-28 13:10:00,73.21,73.34,73.19,73.3,13900.0,50.9836,51.0741,50.9697,51.0463,13900.0
2008-05-28 13:20:00,73.31,73.35,73.14,73.17,12000.0,51.0532,51.0811,50.9349,50.9557,12000.0
2008-05-28 13:30:00,73.2,73.24,72.92,72.97,19700.0,50.9766,51.0045,50.7816,50.8165,19700.0
2008-05-28 13:40:00,72.94,72.96,72.72,72.77,30500.0,50.7956,50.8095,50.6424,50.6772,30500.0
2008-05-28 13:50:00,72.81,72.84,72.7,72.78,21100.0,50.705,50.7259,50.6284,50.6841,21100.0
2008-05-28 14:00:00,72.77,72.87,72.66,72.72,33300.0,50.6772,50.7468,50.6006,50.6424,33300.0
2008-05-28 14:10:00,72.77,73.03,72.67,72.67,35000.0,50.6772,50.8583,50.6075,50.6075,35000.0
2008-05-28 14:20:00,72.65,72.81,72.47,72.66,44400.0,50.5936,50.705,50.4683,50.6006,44400.0
2008-05-28 14:30:00,72.66,72.79,72.5,72.72,32900.0,50.6006,50.6911,50.4892,50.6424,32900.0
2008-05-28 14:40:00,72.74,72.99,72.74,72.96,44600.0,50.6563,50.8304,50.6563,50.8095,44600.0
2008-05-28 14:50:00,72.93,73.01,72.87,73.01,41300.0,50.7886,50.8443,50.7468,50.8443,41300.0
2008-05-28 15:00:00,73.02,73.18,72.99,73.05,39700.0,50.8513,50.9627,50.8304,50.8722,39700.0
2008-05-28 15:10:00,73.06,73.15,72.94,73.15,53700.0,50.8791,50.9418,50.7956,50.9418,53700.0
2008-05-28 15:20:00,73.15,73.53,73.06,73.43,78100.0,50.9418,51.2065,50.8791,51.1368,78100.0
2008-05-28 15:30:00,73.42,73.44,73.11,73.11,73100.0,51.1298,51.1438,50.914,50.914,73100.0
2008-05-28 15:40:00,73.09,73.35,73.06,73.24,125700.0,50.9,51.0811,50.8791,51.0045,125700.0
2008-05-28 15:50:00,73.23,73.4,73.21,73.3,90400.0,50.9975,51.1159,50.9836,51.0463,90400.0
2008-05-29 09:30:00,73.15,73.93,73.15,73.67,45900.0,50.9418,51.485,50.9418,51.3039,45900.0
2008-05-29 09:40:00,73.7,73.99,73.68,73.93,27300.0,51.3248,51.5268,51.3109,51.485,27300.0
2008-05-29 09:50:00,73.95,73.96,73.7,73.86,25100.0,51.4989,51.5059,51.3248,51.4363,25100.0
2008-05-29 10:00:00,73.93,73.99,73.67,73.94,57100.0,51.485,51.5268,51.3039,51.492,57100.0
2008-05-29 10:10:00,73.95,74.2,73.72,74.08,55800.0,51.4989,51.673,51.3388,51.5895,55800.0
2008-05-29 10:20:00,74.04,74.41,73.93,73.96,61200.0,51.5616,51.8193,51.485,51.5059,61200.0
2008-05-29 10:30:00,73.92,74.0,73.29,73.94,101500.0,51.478,51.5338,51.0393,51.492,101500.0
2008-05-29 10:40:00,73.92,74.33,73.67,74.04,48900.0,51.478,51.7636,51.3039,51.5616,48900.0
2008-05-29 10:50:00,74.03,74.23,73.85,73.88,37300.0,51.5547,51.6939,51.4293,51.4502,37300.0
2008-05-29 11:00:00,73.84,74.05,73.72,73.76,31700.0,51.4223,51.5686,51.3388,51.3666,31700.0
2008-05-29 11:10:00,73.83,73.9,73.75,73.78,15800.0,51.4154,51.4641,51.3597,51.3806,15800.0
2008-05-29 11:20:00,73.77,73.99,73.59,73.88,18000.0,51.3736,51.5268,51.2482,51.4502,18000.0
2008-05-29 11:30:00,73.87,74.04,73.74,74.04,12500.0,51.4432,51.5616,51.3527,51.5616,12500.0
2008-05-29 11:40:00,74.0,74.17,73.82,74.09,23300.0,51.5338,51.6521,51.4084,51.5964,23300.0
2008-05-29 11:50:00,74.06,74.49,74.06,74.28,29100.0,51.5755,51.875,51.5755,51.7288,29100.0
2008-05-29 12:00:00,74.27,74.32,74.11,74.25,16600.0,51.7218,51.7566,51.6104,51.7079,16600.0
2008-05-29 12:10:00,74.24,74.45,74.24,74.41,34100.0,51.7009,51.8471,51.7009,51.8193,34100.0
2008-05-29 12:20:00,74.41,74.47,74.35,74.35,17800.0,51.8193,51.8611,51.7775,51.7775,17800.0
2008-05-29 12:30:00,74.34,74.51,74.23,74.51,33200.0,51.7705,51.8889,51.6939,51.8889,33200.0
2008-05-29 12:40:00,74.52,74.79,74.5,74.53,22300.0,51.8959,52.0839,51.882,51.9029,22300.0
2008-05-29 12:50:00,74.52,74.52,74.23,74.25,9900.0,51.8959,51.8959,51.6939,51.7079,9900.0
2008-05-29 13:00:00,74.27,74.55,74.27,74.37,9200.0,51.7218,51.9168,51.7218,51.7914,9200.0
2008-05-29 13:10:00,74.34,74.34,74.19,74.31,6900.0,51.7705,51.7705,51.6661,51.7496,6900.0
2008-05-29 13:20:00,74.34,74.55,74.25,74.25,11900.0,51.7705,51.9168,51.7079,51.7079,11900.0
2008-05-29 13:30:00,74.25,74.63,74.24,74.46,19100.0,51.7079,51.9725,51.7009,51.8541,19100.0
2008-05-29 13:40:00,74.46,74.48,74.38,74.41,13500.0,51.8541,51.868,51.7984,51.8193,13500.0
2008-05-29 13:50:00,74.41,74.45,74.29,74.33,50300.0,51.8193,51.8471,51.7357,51.7636,50300.0
2008-05-29 14:00:00,74.33,74.33,74.11,74.18,30100.0,51.7636,51.7636,51.6104,51.6591,30100.0
2008-05-29 14:10:00,74.17,74.3,74.08,74.24,27300.0,51.6521,51.7427,51.5895,51.7009,27300.0
2008-05-29 14:20:00,74.25,74.36,74.11,74.11,24900.0,51.7079,51.7845,51.6104,51.6104,24900.0
2008-05-29 14:30:00,74.17,74.24,74.05,74.05,20200.0,51.6521,51.7009,51.5686,51.5686,20200.0
2008-05-29 14:40:00,74.05,74.21,74.05,74.13,15300.0,51.5686,51.68,51.5686,51.6243,15300.0
2008-05-29 14:50:00,74.17,74.31,74.05,74.11,26500.0,51.6521,51.7496,51.5686,51.6104,26500.0
2008-05-29 15:00:00,74.07,74.22,74.0,74.22,25600.0,51.5825,51.687,51.5338,51.687,25600.0
2008-05-29 15:10:00,74.21,74.25,73.95,74.02,28100.0,51.68,51.7079,51.4989,51.5477,28100.0
2008-05-29 15:20:00,74.01,74.05,73.7,73.75,34100.0,51.5407,51.5686,51.3248,51.3597,34100.0
2008-05-29 15:30:00,73.75,74.03,73.73,73.98,43000.0,51.3597,51.5547,51.3457,51.5198,43000.0
2008-05-29 15:40:00,73.96,74.11,73.89,74.08,39800.0,51.5059,51.6104,51.4572,51.5895,39800.0
2008-05-29 15:50:00,74.09,74.25,74.03,74.1,51600.0,51.5964,51.7079,51.5547,51.6034,51600.0
2008-05-30 09:30:00,73.8,73.8,72.59,72.69,115600.0,51.3945,51.3945,50.5518,50.6215,115600.0
2008-05-30 09:40:00,72.7,73.5,72.5,73.0,78400.0,50.6284,51.1856,50.4892,50.8374,78400.0
2008-05-30 09:50:00,72.95,73.6,72.69,73.19,53800.0,50.8025,51.2552,50.6215,50.9697,53800.0
2008-05-30 10:00:00,73.22,73.51,73.04,73.36,37200.0,50.9906,51.1925,50.8652,51.0881,37200.0
2008-05-30 10:10:00,73.33,73.59,73.23,73.41,38400.0,51.0672,51.2482,50.9975,51.1229,38400.0
2008-05-30 10:20:00,73.41,73.74,73.35,73.69,42500.0,51.1229,51.3527,51.0811,51.3179,42500.0
2008-05-30 10:30:00,73.69,73.79,73.3,73.3,25900.0,51.3179,51.3875,51.0463,51.0463,25900.0
2008-05-30 10:40:00,73.3,73.42,73.2,73.36,30500.0,51.0463,51.1298,50.9766,51.0881,30500.0
2008-05-30 10:50:00,73.33,73.33,73.0,73.03,40600.0,51.0672,51.0672,50.8374,50.8583,40600.0
2008-05-30 11:00:00,73.01,73.16,73.0,73.01,15700.0,50.8443,50.9488,50.8374,50.8443,15700.0
2008-05-30 11:10:00,72.98,73.16,72.97,73.12,23900.0,50.8234,50.9488,50.8165,50.9209,23900.0
2008-05-30 11:20:00,73.12,73.28,73.01,73.19,11900.0,50.9209,51.0324,50.8443,50.9697,11900.0
2008-05-30 11:30:00,73.19,73.36,73.19,73.23,15800.0,50.9697,51.0881,50.9697,50.9975,15800.0
2008-05-30 11:40:00,73.28,73.42,73.17,73.18,14600.0,51.0324,51.1298,50.9557,50.9627,14600.0
2008-05-30 11:50:00,73.16,73.25,73.11,73.11,14800.0,50.9488,51.0115,50.914,50.914,14800.0
2008-05-30 12:00:00,73.15,73.21,73.1,73.1,16700.0,50.9418,50.9836,50.907,50.907,16700.0
2008-05-30 12:10:00,73.1,73.18,73.08,73.08,7500.0,50.907,50.9627,50.8931,50.8931,7500.0
2008-05-30 12:20:00,73.12,73.12,72.97,73.06,22600.0,50.9209,50.9209,50.8165,50.8791,22600.0
2008-05-30 12:30:00,73.05,73.45,73.01,73.08,68600.0,50.8722,51.1507,50.8443,50.8931,68600.0
2008-05-30 12:40:00,73.11,73.14,72.96,72.96,23500.0,50.914,50.9349,50.8095,50.8095,23500.0
2008-05-30 12:50:00,72.98,73.04,72.95,73.02,12000.0,50.8234,50.8652,50.8025,50.8513,12000.0
2008-05-30 13:00:00,73.06,73.07,72.96,73.02,9500.0,50.8791,50.8861,50.8095,50.8513,9500.0
2008-05-30 13:10:00,73.0,73.01,72.94,73.0,30900.0,50.8374,50.8443,50.7956,50.8374,30900.0
2008-05-30 13:20:00,73.0,73.02,72.97,73.0,12900.0,50.8374,50.8513,50.8165,50.8374,12900.0
2008-05-30 13:30:00,73.0,73.05,72.95,72.97,24700.0,50.8374,50.8722,50.8025,50.8165,24700.0
2008-05-30 13:40:00,72.97,73.25,72.94,73.16,27300.0,50.8165,51.0115,50.7956,50.9488,27300.0
2008-05-30 13:50:00,73.18,73.25,73.06,73.13,31500.0,50.9627,51.0115,50.8791,50.9279,31500.0
2008-05-30 14:00:00,73.06,73.13,72.99,73.02,28500.0,50.8791,50.9279,50.8304,50.8513,28500.0
2008-05-30 14:10:00,73.02,73.07,72.94,73.02,21300.0,50.8513,50.8861,50.7956,50.8513,21300.0
2008-05-30 14:20:00,73.02,73.11,72.99,73.03,21500.0,50.8513,50.914,50.8304,50.8583,21500.0
2008-05-30 14:30:00,73.07,73.1,72.95,73.04,25100.0,50.8861,50.907,50.8025,50.8652,25100.0
2008-05-30 14:40:00,73.03,73.15,73.02,73.05,19000.0,50.8583,50.9418,50.8513,50.8722,19000.0
2008-05-30 14:50:00,73.04,73.17,73.04,73.07,21200.0,50.8652,50.9557,50.8652,50.8861,21200.0
2008-05-30 15:00:00,73.09,73.25,73.06,73.18,40800.0,50.9,51.0115,50.8791,50.9627,40800.0
2008-05-30 15:10:00,73.21,73.26,73.0,73.01,41300.0,50.9836,51.0184,50.8374,50.8443,41300.0
2008-05-30 15:20:00,73.0,73.13,72.95,73.0,28200.0,50.8374,50.9279,50.8025,50.8374,28200.0
2008-05-30 15:30:00,73.0,73.05,72.74,72.91,45000.0,50.8374,50.8722,50.6563,50.7747,45000.0
2008-05-30 15:40:00,72.92,73.02,72.72,72.96,69600.0,50.7816,50.8513,50.6424,50.8095,69600.0
2008-05-30 15:50:00,72.96,73.01,72.55,72.7,129300.0,50.8095,50.8443,50.524,50.6284,129300.0
2008-06-02 09:30:00,72.72,72.72,71.13,71.2,150500.0,50.6424,50.6424,49.5351,49.5838,150500.0
2008-06-02 09:40:00,71.25,71.25,70.65,70.8,162600.0,49.6187,49.6187,49.2008,49.3053,162600.0
2008-06-02 09:50:00,70.85,70.87,70.5,70.75,135600.0,49.3401,49.354,49.0964,49.2705,135600.0
2008-06-02 10:00:00,70.76,71.44,70.76,71.29,121900.0,49.2774,49.751,49.2774,49.6465,121900.0
2008-06-02 10:10:00,71.33,71.33,70.77,70.81,74500.0,49.6744,49.6744,49.2844,49.3122,74500.0
2008-06-02 10:20:00,70.79,71.0,70.76,70.82,53600.0,49.2983,49.4446,49.2774,49.3192,53600.0
2008-06-02 10:30:00,70.81,70.81,70.65,70.72,34700.0,49.3122,49.3122,49.2008,49.2496,34700.0
2008-06-02 10:40:00,70.75,70.94,70.72,70.9,29600.0,49.2705,49.4028,49.2496,49.3749,29600.0
2008-06-02 10:50:00,70.91,70.94,70.62,70.68,34500.0,49.3819,49.4028,49.1799,49.2217,34500.0
2008-06-02 11:00:00,70.67,71.0,70.63,70.83,101500.0,49.2147,49.4446,49.1869,49.3262,101500.0
2008-06-02 11:10:00,70.83,71.06,70.82,70.96,51100.0,49.3262,49.4863,49.3192,49.4167,51100.0
2008-06-02 11:20:00,70.99,71.04,70.66,70.82,32200.0,49.4376,49.4724,49.2078,49.3192,32200.0
2008-06-02 11:30:00,70.83,70.97,70.68,70.68,24300.0,49.3262,49.4237,49.2217,49.2217,24300.0
2008-06-02 11:40:00,70.68,70.92,70.68,70.76,24200.0,49.2217,49.3888,49.2217,49.2774,24200.0
2008-06-02 11:50:00,70.76,70.79,70.63,70.63,21500.0,49.2774,49.2983,49.1869,49.1869,21500.0
2008-06-02 12:00:00,70.63,70.89,70.5,70.64,140100.0,49.1869,49.3679,49.0964,49.1938,140100.0
2008-06-02 12:10:00,70.62,70.77,70.61,70.72,55300.0,49.1799,49.2844,49.173,49.2496,55300.0
2008-06-02 12:20:00,70.72,70.78,70.58,70.62,34200.0,49.2496,49.2913,49.1521,49.1799,34200.0
2008-06-02 12:30:00,70.63,70.63,70.12,70.16,88400.0,49.1869,49.1869,48.8317,48.8596,88400.0
2008-06-02 12:40:00,70.18,70.24,70.01,70.06,86300.0,48.8735,48.9153,48.7551,48.7899,86300.0
2008-06-02 12:50:00,70.05,70.11,70.0,70.03,74300.0,48.783,48.8248,48.7482,48.769,74300.0
2008-06-02 13:00:00,70.04,70.39,70.01,70.22,66100.0,48.776,49.0197,48.7551,48.9014,66100.0
2008-06-02 13:10:00,70.22,70.42,70.12,70.21,47900.0,48.9014,49.0406,48.8317,48.8944,47900.0
2008-06-02 13:20:00,70.21,70.4,70.15,70.27,15700.0,48.8944,49.0267,48.8526,48.9362,15700.0
2008-06-02 13:30:00,70.28,70.47,70.17,70.47,28000.0,48.9431,49.0755,48.8665,49.0755,28000.0
2008-06-02 13:40:00,70.46,70.52,70.34,70.44,31200.0,49.0685,49.1103,48.9849,49.0546,31200.0
2008-06-02 13:50:00,70.45,70.63,70.43,70.63,17300.0,49.0615,49.1869,49.0476,49.1869,17300.0
2008-06-02 14:00:00,70.65,71.0,70.6,71.0,42200.0,49.2008,49.4446,49.166,49.4446,42200.0
2008-06-02 14:10:00,70.96,71.07,70.88,71.01,35600.0,49.4167,49.4933,49.361,49.4515,35600.0
2008-06-02 14:20:00,70.97,71.07,70.83,70.97,45400.0,49.4237,49.4933,49.3262,49.4237,45400.0
2008-06-02 14:30:00,71.0,71.14,70.93,71.04,47900.0,49.4446,49.5421,49.3958,49.4724,47900.0
2008-06-02 14:40:00,71.04,71.1,70.96,71.1,22100.0,49.4724,49.5142,49.4167,49.5142,22100.0
2008-06-02 14:50:00,71.08,71.11,70.89,71.0,38100.0,49.5003,49.5212,49.3679,49.4446,38100.0
2008-06-02 15:00:00,70.98,71.04,70.72,70.74,51200.0,49.4306,49.4724,49.2496,49.2635,51200.0
2008-06-02 15:10:00,70.75,70.9,70.73,70.8,54100.0,49.2705,49.3749,49.2565,49.3053,54100.0
2008-06-02 15:20:00,70.8,71.24,70.71,71.03,76500.0,49.3053,49.6117,49.2426,49.4654,76500.0
2008-06-02 15:30:00,71.0,71.12,70.97,71.02,57900.0,49.4446,49.5281,49.4237,49.4585,57900.0
2008-06-02 15:40:00,71.0,71.16,70.97,71.11,44300.0,49.4446,49.556,49.4237,49.5212,44300.0
2008-06-02 15:50:00,71.07,71.29,71.0,71.02,80400.0,49.4933,49.6465,49.4446,49.4585,80400.0
2008-06-03 09:30:00,70.55,70.55,69.88,70.01,254000.0,49.1312,49.1312,48.6646,48.7551,254000.0
2008-06-03 09:40:00,70.0,70.16,69.6,69.97,201500.0,48.7482,48.8596,48.4696,48.7273,201500.0
2008-06-03 09:50:00,69.93,69.93,69.6,69.63,141900.0,48.6994,48.6994,48.4696,48.4905,141900.0
2008-06-03 10:00:00,69.68,70.15,69.55,69.95,166000.0,48.5253,48.8526,48.4348,48.7133,166000.0
2008-06-03 10:10:00,69.96,70.07,69.82,69.84,128200.0,48.7203,48.7969,48.6228,48.6367,128200.0
2008-06-03 10:20:00,69.82,69.85,69.52,69.7,86900.0,48.6228,48.6437,48.4139,48.5392,86900.0
2008-06-03 10:30:00,69.68,69.7,69.5,69.62,57400.0,48.5253,48.5392,48.4,48.4835,57400.0
2008-06-03 10:40:00,69.62,69.7,69.5,69.59,46000.0,48.4835,48.5392,48.4,48.4626,46000.0
2008-06-03 10:50:00,69.57,69.95,69.54,69.89,48100.0,48.4487,48.7133,48.4278,48.6715,48100.0
2008-06-03 11:00:00,69.89,70.01,69.76,69.79,44600.0,48.6715,48.7551,48.581,48.6019,44600.0
2008-06-03 11:10:00,69.77,69.91,69.7,69.86,45500.0,48.588,48.6855,48.5392,48.6507,45500.0
2008-06-03 11:20:00,69.86,69.89,69.73,69.8,55800.0,48.6507,48.6715,48.5601,48.6089,55800.0
2008-06-03 11:30:00,69.79,69.82,69.6,69.6,46600.0,48.6019,48.6228,48.4696,48.4696,46600.0
2008-06-03 11:40:00,69.61,69.61,69.35,69.44,81400.0,48.4766,48.4766,48.2955,48.3582,81400.0
2008-06-03 11:50:00,69.44,69.62,69.34,69.54,55000.0,48.3582,48.4835,48.2885,48.4278,55000.0
2008-06-03 12:00:00,69.54,69.56,69.3,69.38,52700.0,48.4278,48.4417,48.2607,48.3164,52700.0
2008-06-03 12:10:00,69.39,69.53,69.3,69.51,33900.0,48.3233,48.4208,48.2607,48.4069,33900.0
2008-06-03 12:20:00,69.52,69.53,69.2,69.23,32300.0,48.4139,48.4208,48.191,48.2119,32300.0
2008-06-03 12:30:00,69.23,69.27,69.02,69.02,80900.0,48.2119,48.2398,48.0657,48.0657,80900.0
2008-06-03 12:40:00,69.03,69.05,68.85,68.85,102900.0,48.0726,48.0866,47.9473,47.9473,102900.0
2008-06-03 12:50:00,68.86,68.92,68.8,68.8,44500.0,47.9543,47.996,47.9125,47.9125,44500.0
2008-06-03 13:00:00,68.8,68.86,68.53,68.64,95900.0,47.9125,47.9543,47.7244,47.801,95900.0
2008-06-03 13:10:00,68.63,68.9,68.58,68.66,90100.0,47.7941,47.9821,47.7593,47.815,90100.0
2008-06-03 13:20:00,68.67,68.9,68.59,68.64,100300.0,47.8219,47.9821,47.7662,47.801,100300.0
2008-06-03 13:30:00,68.6,68.6,68.22,68.57,148700.0,47.7732,47.7732,47.5086,47.7523,148700.0
2008-06-03 13:40:00,68.57,68.65,68.16,68.16,82700.0,47.7523,47.808,47.4668,47.4668,82700.0
2008-06-03 13:50:00,68.16,68.27,68.03,68.24,97700.0,47.4668,47.5434,47.3762,47.5225,97700.0
2008-06-03 14:00:00,68.24,68.24,68.0,68.07,100800.0,47.5225,47.5225,47.3553,47.4041,100800.0
2008-06-03 14:10:00,68.1,68.17,67.79,67.81,139600.0,47.425,47.4737,47.2091,47.223,139600.0
2008-06-03 14:20:00,67.82,67.87,67.5,67.52,120500.0,47.23,47.2648,47.0071,47.0211,120500.0
2008-06-03 14:30:00,67.5,67.85,67.41,67.78,245400.0,47.0071,47.2509,46.9445,47.2021,245400.0
2008-06-03 14:40:00,67.76,68.15,67.75,68.1,174400.0,47.1882,47.4598,47.1812,47.425,174400.0
2008-06-03 14:50:00,68.11,68.31,67.97,68.25,112800.0,47.432,47.5712,47.3345,47.5294,112800.0
2008-06-03 15:00:00,68.25,68.8,68.08,68.49,183400.0,47.5294,47.9125,47.4111,47.6966,183400.0
2008-06-03 15:10:00,68.48,68.61,68.26,68.46,179600.0,47.6896,47.7802,47.5364,47.6757,179600.0
2008-06-03 15:20:00,68.45,68.99,68.2,68.91,172300.0,47.6687,48.0448,47.4946,47.9891,172300.0
2008-06-03 15:30:00,68.91,68.91,68.51,68.6,187600.0,47.9891,47.9891,47.7105,47.7732,187600.0
2008-06-03 15:40:00,68.59,68.66,68.32,68.39,265300.0,47.7662,47.815,47.5782,47.6269,265300.0
2008-06-03 15:50:00,68.39,68.76,68.29,68.58,324900.0,47.6269,47.8846,47.5573,47.7593,324900.0
2008-06-04 09:30:00,68.8,68.8,68.16,68.49,98800.0,47.9125,47.9125,47.4668,47.6966,98800.0
2008-06-04 09:40:00,68.53,68.92,68.49,68.82,176900.0,47.7244,47.996,47.6966,47.9264,176900.0
2008-06-04 09:50:00,68.82,68.83,68.47,68.67,137000.0,47.9264,47.9334,47.6827,47.8219,137000.0
2008-06-04 10:00:00,68.67,68.7,68.48,68.63,150200.0,47.8219,47.8428,47.6896,47.7941,150200.0
2008-06-04 10:10:00,68.63,68.63,68.37,68.56,95600.0,47.7941,47.7941,47.613,47.7453,95600.0
2008-06-04 10:20:00,68.54,68.6,68.35,68.37,141400.0,47.7314,47.7732,47.5991,47.613,141400.0
2008-06-04 10:30:00,68.38,68.5,67.92,68.5,270400.0,47.62,47.7035,47.2996,47.7035,270400.0
2008-06-04 10:40:00,68.5,68.5,68.29,68.39,131700.0,47.7035,47.7035,47.5573,47.6269,131700.0
2008-06-04 10:50:00,68.34,68.5,68.24,68.28,128800.0,47.5921,47.7035,47.5225,47.5503,128800.0
2008-06-04 11:00:00,68.31,68.54,68.19,68.5,116100.0,47.5712,47.7314,47.4877,47.7035,116100.0
2008-06-04 11:10:00,68.5,68.64,68.46,68.52,112700.0,47.7035,47.801,47.6757,47.7175,112700.0
2008-06-04 11:20:00,68.52,68.88,68.49,68.84,116000.0,47.7175,47.9682,47.6966,47.9403,116000.0
2008-06-04 11:30:00,68.84,68.85,68.51,68.55,60300.0,47.9403,47.9473,47.7105,47.7384,60300.0
2008-06-04 11:40:00,68.55,68.6,68.53,68.6,61200.0,47.7384,47.7732,47.7244,47.7732,61200.0
2008-06-04 11:50:00,68.6,68.65,68.56,68.62,43400.0,47.7732,47.808,47.7453,47.7871,43400.0
2008-06-04 12:00:00,68.62,68.63,68.14,68.2,67700.0,47.7871,47.7941,47.4528,47.4946,67700.0
2008-06-04 12:10:00,68.2,68.5,68.2,68.41,64200.0,47.4946,47.7035,47.4946,47.6409,64200.0
2008-06-04 12:20:00,68.42,68.42,68.3,68.32,47400.0,47.6478,47.6478,47.5643,47.5782,47400.0
2008-06-04 12:30:00,68.3,68.34,68.14,68.2,41800.0,47.5643,47.5921,47.4528,47.4946,41800.0
2008-06-04 12:40:00,68.23,68.31,68.08,68.1,52400.0,47.5155,47.5712,47.4111,47.425,52400.0
2008-06-04 12:50:00,68.11,68.15,67.98,68.05,67600.0,47.432,47.4598,47.3414,47.3902,67600.0
2008-06-04 13:00:00,68.05,68.62,68.0,68.22,335000.0,47.3902,47.7871,47.3553,47.5086,335000.0
2008-06-04 13:10:00,68.23,68.35,68.19,68.26,104000.0,47.5155,47.5991,47.4877,47.5364,104000.0
2008-06-04 13:20:00,68.26,68.28,68.04,68.22,92300.0,47.5364,47.5503,47.3832,47.5086,92300.0
2008-06-04 13:30:00,68.22,68.23,68.11,68.15,77600.0,47.5086,47.5155,47.432,47.4598,77600.0
2008-06-04 13:40:00,68.15,68.16,67.84,67.84,156800.0,47.4598,47.4668,47.2439,47.2439,156800.0
2008-06-04 13:50:00,67.84,68.01,67.78,67.86,90400.0,47.2439,47.3623,47.2021,47.2579,90400.0
2008-06-04 14:00:00,67.86,68.0,67.81,67.84,63800.0,47.2579,47.3553,47.223,47.2439,63800.0
2008-06-04 14:10:00,67.85,67.88,67.38,67.48,97700.0,47.2509,47.2718,46.9236,46.9932,97700.0
2008-06-04 14:20:00,67.49,67.75,67.35,67.63,116500.0,47.0002,47.1812,46.9027,47.0977,116500.0
2008-06-04 14:30:00,67.63,68.05,67.6,68.04,84600.0,47.0977,47.3902,47.0768,47.3832,84600.0
2008-06-04 14:40:00,68.04,68.05,67.44,67.51,126100.0,47.3832,47.3902,46.9654,47.0141,126100.0
2008-06-04 14:50:00,67.53,67.63,67.24,67.5,257900.0,47.028,47.0977,46.8261,47.0071,257900.0
2008-06-04 15:00:00,67.52,67.89,67.49,67.8,129800.0,47.0211,47.2787,47.0002,47.2161,129800.0
2008-06-04 15:10:00,67.83,68.54,67.73,67.91,189100.0,47.237,47.7314,47.1673,47.2927,189100.0
2008-06-04 15:20:00,67.93,68.31,67.9,68.21,129200.0,47.3066,47.5712,47.2857,47.5016,129200.0
2008-06-04 15:30:00,68.22,68.28,68.09,68.22,94500.0,47.5086,47.5503,47.418,47.5086,94500.0
2008-06-04 15:40:00,68.23,68.48,68.07,68.4,163400.0,47.5155,47.6896,47.4041,47.6339,163400.0
2008-06-04 15:50:00,68.37,68.44,68.06,68.3,157400.0,47.613,47.6618,47.3971,47.5643,157400.0
2008-06-05 09:30:00,70.75,71.31,70.0,70.27,487400.0,49.2705,49.6604,48.7482,48.9362,487400.0
2008-06-05 09:40:00,70.27,70.75,70.09,70.57,312000.0,48.9362,49.2705,48.8108,49.1451,312000.0
2008-06-05 09:50:00,70.57,70.67,69.98,70.18,187600.0,49.1451,49.2147,48.7342,48.8735,187600.0
2008-06-05 10:00:00,70.18,70.18,69.4,69.85,221300.0,48.8735,48.8735,48.3303,48.6437,221300.0
2008-06-05 10:10:00,69.9,70.2,69.68,70.11,93700.0,48.6785,48.8874,48.5253,48.8248,93700.0
2008-06-05 10:20:00,70.13,70.52,70.0,70.52,112800.0,48.8387,49.1103,48.7482,49.1103,112800.0
2008-06-05 10:30:00,70.5,70.63,70.37,70.51,93000.0,49.0964,49.1869,49.0058,49.1033,93000.0
2008-06-05 10:40:00,70.51,70.92,70.46,70.88,107300.0,49.1033,49.3888,49.0685,49.361,107300.0
2008-06-05 10:50:00,70.89,70.96,70.64,70.7,49600.0,49.3679,49.4167,49.1938,49.2356,49600.0
2008-06-05 11:00:00,70.72,70.88,70.52,70.62,39900.0,49.2496,49.361,49.1103,49.1799,39900.0
2008-06-05 11:10:00,70.65,70.86,70.62,70.81,33000.0,49.2008,49.3471,49.1799,49.3122,33000.0
2008-06-05 11:20:00,70.8,70.84,70.53,70.8,30700.0,49.3053,49.3331,49.1172,49.3053,30700.0
2008-06-05 11:30:00,70.76,70.77,70.5,70.54,27000.0,49.2774,49.2844,49.0964,49.1242,27000.0
2008-06-05 11:40:00,70.55,70.55,70.37,70.43,34400.0,49.1312,49.1312,49.0058,49.0476,34400.0
2008-06-05 11:50:00,70.39,70.57,70.31,70.38,71200.0,49.0197,49.1451,48.964,49.0128,71200.0
2008-06-05 12:00:00,70.37,70.51,70.24,70.25,45800.0,49.0058,49.1033,48.9153,48.9223,45800.0
2008-06-05 12:10:00,70.25,70.36,70.19,70.22,47000.0,48.9223,48.9989,48.8805,48.9014,47000.0
2008-06-05 12:20:00,70.22,70.42,70.2,70.39,37400.0,48.9014,49.0406,48.8874,49.0197,37400.0
2008-06-05 12:30:00,70.4,70.74,70.37,70.74,47800.0,49.0267,49.2635,49.0058,49.2635,47800.0
2008-06-05 12:40:00,70.72,70.88,70.67,70.88,47600.0,49.2496,49.361,49.2147,49.361,47600.0
2008-06-05 12:50:00,70.88,70.95,70.78,70.8,51700.0,49.361,49.4097,49.2913,49.3053,51700.0
2008-06-05 13:00:00,70.8,70.98,70.76,70.89,41100.0,49.3053,49.4306,49.2774,49.3679,41100.0
2008-06-05 13:10:00,70.88,70.94,70.7,70.79,77900.0,49.361,49.4028,49.2356,49.2983,77900.0
2008-06-05 13:20:00,70.79,70.82,70.4,70.48,57800.0,49.2983,49.3192,49.0267,49.0824,57800.0
2008-06-05 13:30:00,70.49,70.6,70.41,70.5,31800.0,49.0894,49.166,49.0337,49.0964,31800.0
2008-06-05 13:40:00,70.52,70.66,70.44,70.49,35600.0,49.1103,49.2078,49.0546,49.0894,35600.0
2008-06-05 13:50:00,70.5,70.5,70.27,70.39,48400.0,49.0964,49.0964,48.9362,49.0197,48400.0
2008-06-05 14:00:00,70.39,70.47,70.16,70.18,47300.0,49.0197,49.0755,48.8596,48.8735,47300.0
2008-06-05 14:10:00,70.21,70.34,70.16,70.23,62400.0,48.8944,48.9849,48.8596,48.9083,62400.0
2008-06-05 14:20:00,70.18,70.24,69.76,70.03,130400.0,48.8735,48.9153,48.581,48.769,130400.0
2008-06-05 14:30:00,70.05,70.1,69.81,70.1,70000.0,48.783,48.8178,48.6158,48.8178,70000.0
2008-06-05 14:40:00,70.13,70.2,69.93,70.08,52200.0,48.8387,48.8874,48.6994,48.8039,52200.0
2008-06-05 14:50:00,70.07,70.14,69.9,70.08,44600.0,48.7969,48.8456,48.6785,48.8039,44600.0
2008-06-05 15:00:00,70.11,70.19,70.01,70.14,60800.0,48.8248,48.8805,48.7551,48.8456,60800.0
2008-06-05 15:10:00,70.1,70.26,70.02,70.05,66000.0,48.8178,48.9292,48.7621,48.783,66000.0
2008-06-05 15:20:00,70.06,70.09,69.92,70.05,109400.0,48.7899,48.8108,48.6924,48.783,109400.0
2008-06-05 15:30:00,70.04,70.06,69.92,69.96,113000.0,48.776,48.7899,48.6924,48.7203,113000.0
2008-06-05 15:40:00,69.98,70.25,69.97,70.24,131800.0,48.7342,48.9223,48.7273,48.9153,131800.0
2008-06-05 15:50:00,70.24,70.33,70.08,70.14,189000.0,48.9153,48.978,48.8039,48.8456,189000.0
2008-06-06 09:30:00,69.72,69.72,68.06,68.67,103400.0,48.5532,48.5532,47.3971,47.8219,103400.0
2008-06-06 09:40:00,68.7,68.9,68.23,68.9,125900.0,47.8428,47.9821,47.5155,47.9821,125900.0
2008-06-06 09:50:00,68.27,68.54,68.03,68.38,79300.0,47.5434,47.7314,47.3762,47.62,79300.0
2008-06-06 10:00:00,68.37,68.66,68.04,68.09,86300.0,47.613,47.815,47.3832,47.418,86300.0
2008-06-06 10:10:00,68.09,68.51,68.05,68.51,38700.0,47.418,47.7105,47.3902,47.7105,38700.0
2008-06-06 10:20:00,68.52,68.7,68.43,68.56,36400.0,47.7175,47.8428,47.6548,47.7453,36400.0
2008-06-06 10:30:00,68.57,68.75,68.47,68.48,43000.0,47.7523,47.8776,47.6827,47.6896,43000.0
2008-06-06 10:40:00,68.45,68.67,68.38,68.63,67600.0,47.6687,47.8219,47.62,47.7941,67600.0
2008-06-06 10:50:00,68.64,68.65,68.23,68.23,43100.0,47.801,47.808,47.5155,47.5155,43100.0
2008-06-06 11:00:00,68.21,68.25,67.93,68.0,68100.0,47.5016,47.5294,47.3066,47.3553,68100.0
2008-06-06 11:10:00,68.0,68.16,67.77,68.16,87600.0,47.3553,47.4668,47.1952,47.4668,87600.0
2008-06-06 11:20:00,68.16,68.2,67.89,67.98,39300.0,47.4668,47.4946,47.2787,47.3414,39300.0
2008-06-06 11:30:00,67.96,68.28,67.94,68.11,42600.0,47.3275,47.5503,47.3136,47.432,42600.0
2008-06-06 11:40:00,68.09,68.22,68.03,68.11,49400.0,47.418,47.5086,47.3762,47.432,49400.0
2008-06-06 11:50:00,68.13,68.33,68.1,68.21,28600.0,47.4459,47.5852,47.425,47.5016,28600.0
2008-06-06 12:00:00,68.18,68.21,68.03,68.13,36100.0,47.4807,47.5016,47.3762,47.4459,36100.0
2008-06-06 12:10:00,68.1,68.35,68.1,68.26,40000.0,47.425,47.5991,47.425,47.5364,40000.0
2008-06-06 12:20:00,68.23,68.29,68.0,68.1,27400.0,47.5155,47.5573,47.3553,47.425,27400.0
2008-06-06 12:30:00,68.11,68.28,68.05,68.22,33400.0,47.432,47.5503,47.3902,47.5086,33400.0
2008-06-06 12:40:00,68.2,68.22,68.1,68.15,28500.0,47.4946,47.5086,47.425,47.4598,28500.0
2008-06-06 12:50:00,68.15,68.15,68.01,68.13,49000.0,47.4598,47.4598,47.3623,47.4459,49000.0
2008-06-06 13:00:00,68.13,68.19,67.91,67.92,93000.0,47.4459,47.4877,47.2927,47.2996,93000.0
2008-06-06 13:10:00,67.93,68.01,67.61,67.61,52700.0,47.3066,47.3623,47.0838,47.0838,52700.0
2008-06-06 13:20:00,67.61,67.88,67.51,67.83,71600.0,47.0838,47.2718,47.0141,47.237,71600.0
2008-06-06 13:30:00,67.83,67.86,67.5,67.55,80300.0,47.237,47.2579,47.0071,47.042,80300.0
2008-06-06 13:40:00,67.54,67.66,67.43,67.52,45400.0,47.035,47.1186,46.9584,47.0211,45400.0
2008-06-06 13:50:00,67.51,67.54,67.33,67.52,56100.0,47.0141,47.035,46.8888,47.0211,56100.0
2008-06-06 14:00:00,67.51,67.56,67.19,67.21,60200.0,47.0141,47.0489,46.7913,46.8052,60200.0
2008-06-06 14:10:00,67.26,67.29,67.0,67.05,76500.0,46.84,46.8609,46.6589,46.6938,76500.0
2008-06-06 14:20:00,67.07,67.43,67.07,67.39,99600.0,46.7077,46.9584,46.7077,46.9305,99600.0
2008-06-06 14:30:00,67.35,67.55,67.16,67.24,64600.0,46.9027,47.042,46.7704,46.8261,64600.0
2008-06-06 14:40:00,67.27,67.42,67.19,67.31,66000.0,46.847,46.9514,46.7913,46.8748,66000.0
2008-06-06 14:50:00,67.33,67.43,67.19,67.19,60400.0,46.8888,46.9584,46.7913,46.7913,60400.0
2008-06-06 15:00:00,67.22,67.8,67.22,67.8,72800.0,46.8122,47.2161,46.8122,47.2161,72800.0
2008-06-06 15:10:00,67.78,68.0,67.42,67.48,139700.0,47.2021,47.3553,46.9514,46.9932,139700.0
2008-06-06 15:20:00,67.47,67.62,67.22,67.45,81300.0,46.9863,47.0907,46.8122,46.9723,81300.0
2008-06-06 15:30:00,67.45,67.56,67.29,67.42,92000.0,46.9723,47.0489,46.8609,46.9514,92000.0
2008-06-06 15:40:00,67.41,67.46,67.26,67.39,144200.0,46.9445,46.9793,46.84,46.9305,144200.0
2008-06-06 15:50:00,67.38,67.63,67.32,67.4,167800.0,46.9236,47.0977,46.8818,46.9375,167800.0
2008-06-09 09:30:00,67.73,68.09,66.65,67.19,110900.0,47.1673,47.418,46.4152,46.7913,110900.0
2008-06-09 09:40:00,67.19,67.32,67.03,67.05,137900.0,46.7913,46.8818,46.6798,46.6938,137900.0
2008-06-09 09:50:00,67.06,67.67,66.99,67.56,56800.0,46.7007,47.1255,46.652,47.0489,56800.0
2008-06-09 10:00:00,67.59,68.06,67.59,67.78,61100.0,47.0698,47.3971,47.0698,47.2021,61100.0
2008-06-09 10:10:00,67.75,68.44,67.73,67.97,55200.0,47.1812,47.6618,47.1673,47.3345,55200.0
2008-06-09 10:20:00,67.97,67.99,67.54,67.7,44200.0,47.3345,47.3484,47.035,47.1464,44200.0
2008-06-09 10:30:00,67.66,67.83,67.48,67.49,44800.0,47.1186,47.237,46.9932,47.0002,44800.0
2008-06-09 10:40:00,67.54,67.67,67.47,67.66,37600.0,47.035,47.1255,46.9863,47.1186,37600.0
2008-06-09 10:50:00,67.64,67.68,67.47,67.52,34500.0,47.1046,47.1325,46.9863,47.0211,34500.0
2008-06-09 11:00:00,67.52,67.7,67.5,67.66,27300.0,47.0211,47.1464,47.0071,47.1186,27300.0
2008-06-09 11:10:00,67.67,67.97,67.67,67.92,28400.0,47.1255,47.3345,47.1255,47.2996,28400.0
2008-06-09 11:20:00,67.92,68.26,67.9,68.13,29800.0,47.2996,47.5364,47.2857,47.4459,29800.0
2008-06-09 11:30:00,68.12,68.3,68.05,68.06,18100.0,47.4389,47.5643,47.3902,47.3971,18100.0
2008-06-09 11:40:00,68.06,68.09,67.89,67.91,13400.0,47.3971,47.418,47.2787,47.2927,13400.0
2008-06-09 11:50:00,67.92,67.92,67.72,67.83,14100.0,47.2996,47.2996,47.1604,47.237,14100.0
2008-06-09 12:00:00,67.81,67.85,67.65,67.69,17700.0,47.223,47.2509,47.1116,47.1395,17700.0
2008-06-09 12:10:00,67.69,67.74,67.67,67.7,12000.0,47.1395,47.1743,47.1255,47.1464,12000.0
2008-06-09 12:20:00,67.7,67.83,67.7,67.75,12200.0,47.1464,47.237,47.1464,47.1812,12200.0
2008-06-09 12:30:00,67.74,67.74,67.65,67.71,10600.0,47.1743,47.1743,47.1116,47.1534,10600.0
2008-06-09 12:40:00,67.72,67.81,67.68,67.69,15500.0,47.1604,47.223,47.1325,47.1395,15500.0
2008-06-09 12:50:00,67.69,67.83,67.62,67.74,27600.0,47.1395,47.237,47.0907,47.1743,27600.0
2008-06-09 13:00:00,67.73,67.73,67.5,67.59,30600.0,47.1673,47.1673,47.0071,47.0698,30600.0
2008-06-09 13:10:00,67.6,67.6,67.34,67.36,31700.0,47.0768,47.0768,46.8957,46.9097,31700.0
2008-06-09 13:20:00,67.39,67.65,67.36,67.56,46500.0,46.9305,47.1116,46.9097,47.0489,46500.0
2008-06-09 13:30:00,67.58,67.61,67.47,67.48,15800.0,47.0629,47.0838,46.9863,46.9932,15800.0
2008-06-09 13:40:00,67.49,67.5,67.27,67.27,81800.0,47.0002,47.0071,46.847,46.847,81800.0
2008-06-09 13:50:00,67.25,67.33,67.03,67.31,83900.0,46.833,46.8888,46.6798,46.8748,83900.0
2008-06-09 14:00:00,67.31,67.38,67.07,67.19,120600.0,46.8748,46.9236,46.7077,46.7913,120600.0
2008-06-09 14:10:00,67.21,67.21,66.93,67.06,69200.0,46.8052,46.8052,46.6102,46.7007,69200.0
2008-06-09 14:20:00,67.07,67.59,66.93,67.52,95200.0,46.7077,47.0698,46.6102,47.0211,95200.0
2008-06-09 14:30:00,67.51,67.51,67.25,67.4,62400.0,47.0141,47.0141,46.833,46.9375,62400.0
2008-06-09 14:40:00,67.35,67.37,67.03,67.3,40100.0,46.9027,46.9166,46.6798,46.8679,40100.0
2008-06-09 14:50:00,67.29,67.33,67.02,67.06,28100.0,46.8609,46.8888,46.6729,46.7007,28100.0
2008-06-09 15:00:00,67.07,67.27,66.94,67.12,114100.0,46.7077,46.847,46.6172,46.7425,114100.0
2008-06-09 15:10:00,67.1,67.29,67.01,67.11,46500.0,46.7286,46.8609,46.6659,46.7355,46500.0
2008-06-09 15:20:00,67.15,67.25,66.99,67.09,67500.0,46.7634,46.833,46.652,46.7216,67500.0
2008-06-09 15:30:00,67.1,67.3,67.04,67.28,152200.0,46.7286,46.8679,46.6868,46.8539,152200.0
2008-06-09 15:40:00,67.26,67.62,67.22,67.57,110500.0,46.84,47.0907,46.8122,47.0559,110500.0
2008-06-09 15:50:00,67.54,67.6,67.42,67.55,127700.0,47.035,47.0768,46.9514,47.042,127700.0
2008-06-10 09:30:00,66.97,67.59,66.77,67.45,66100.0,46.6381,47.0698,46.4988,46.9723,66100.0
2008-06-10 09:40:00,67.49,67.93,67.26,67.36,53300.0,47.0002,47.3066,46.84,46.9097,53300.0
2008-06-10 09:50:00,67.37,67.65,67.33,67.59,53900.0,46.9166,47.1116,46.8888,47.0698,53900.0
2008-06-10 10:00:00,67.59,67.61,67.44,67.58,54900.0,47.0698,47.0838,46.9654,47.0629,54900.0
2008-06-10 10:10:00,67.55,68.06,67.55,68.05,87100.0,47.042,47.3971,47.042,47.3902,87100.0
2008-06-10 10:20:00,68.05,68.08,67.86,67.98,85500.0,47.3902,47.4111,47.2579,47.3414,85500.0
2008-06-10 10:30:00,67.96,67.96,67.51,67.69,62000.0,47.3275,47.3275,47.0141,47.1395,62000.0
2008-06-10 10:40:00,67.69,68.22,67.69,68.21,78200.0,47.1395,47.5086,47.1395,47.5016,78200.0
2008-06-10 10:50:00,68.18,68.22,67.81,67.88,74000.0,47.4807,47.5086,47.223,47.2718,74000.0
2008-06-10 11:00:00,67.92,68.12,67.63,67.8,45500.0,47.2996,47.4389,47.0977,47.2161,45500.0
2008-06-10 11:10:00,67.82,67.97,67.69,67.97,31600.0,47.23,47.3345,47.1395,47.3345,31600.0
2008-06-10 11:20:00,67.93,68.17,67.84,67.98,25000.0,47.3066,47.4737,47.2439,47.3414,25000.0
2008-06-10 11:30:00,68.01,68.07,67.9,68.01,26800.0,47.3623,47.4041,47.2857,47.3623,26800.0
2008-06-10 11:40:00,68.07,68.54,67.98,68.48,44000.0,47.4041,47.7314,47.3414,47.6896,44000.0
2008-06-10 11:50:00,68.49,68.5,68.29,68.32,52700.0,47.6966,47.7035,47.5573,47.5782,52700.0
2008-06-10 12:00:00,68.32,68.5,68.13,68.36,39500.0,47.5782,47.7035,47.4459,47.6061,39500.0
2008-06-10 12:10:00,68.37,68.79,68.35,68.55,62000.0,47.613,47.9055,47.5991,47.7384,62000.0
2008-06-10 12:20:00,68.6,68.94,68.55,68.88,66000.0,47.7732,48.01,47.7384,47.9682,66000.0
2008-06-10 12:30:00,68.9,69.38,68.87,69.25,114800.0,47.9821,48.3164,47.9612,48.2259,114800.0
2008-06-10 12:40:00,69.26,69.36,69.19,69.24,56300.0,48.2328,48.3025,48.1841,48.2189,56300.0
2008-06-10 12:50:00,69.23,69.32,69.18,69.27,33600.0,48.2119,48.2746,48.1771,48.2398,33600.0
2008-06-10 13:00:00,69.28,69.35,69.09,69.19,49600.0,48.2467,48.2955,48.1144,48.1841,49600.0
2008-06-10 13:10:00,69.22,69.56,69.22,69.52,63800.0,48.205,48.4417,48.205,48.4139,63800.0
2008-06-10 13:20:00,69.48,69.77,69.37,69.77,66400.0,48.386,48.588,48.3094,48.588,66400.0
2008-06-10 13:30:00,69.71,69.77,69.18,69.19,54500.0,48.5462,48.588,48.1771,48.1841,54500.0
2008-06-10 13:40:00,69.18,69.4,69.18,69.39,49500.0,48.1771,48.3303,48.1771,48.3233,49500.0
2008-06-10 13:50:00,69.4,69.5,69.22,69.24,45800.0,48.3303,48.4,48.205,48.2189,45800.0
2008-06-10 14:00:00,69.23,69.26,68.76,68.81,81400.0,48.2119,48.2328,47.8846,47.9194,81400.0
2008-06-10 14:10:00,68.81,68.86,68.56,68.56,49800.0,47.9194,47.9543,47.7453,47.7453,49800.0
2008-06-10 14:20:00,68.56,69.07,68.56,69.04,31900.0,47.7453,48.1005,47.7453,48.0796,31900.0
2008-06-10 14:30:00,69.06,69.08,68.9,68.96,24100.0,48.0935,48.1075,47.9821,48.0239,24100.0
2008-06-10 14:40:00,68.95,69.09,68.85,68.93,27900.0,48.0169,48.1144,47.9473,48.003,27900.0
2008-06-10 14:50:00,68.93,69.06,68.78,69.06,40900.0,48.003,48.0935,47.8985,48.0935,40900.0
2008-06-10 15:00:00,69.04,69.1,68.84,68.91,37700.0,48.0796,48.1214,47.9403,47.9891,37700.0
2008-06-10 15:10:00,68.87,68.98,68.57,68.59,44700.0,47.9612,48.0378,47.7523,47.7662,44700.0
2008-06-10 15:20:00,68.54,68.85,68.53,68.7,77400.0,47.7314,47.9473,47.7244,47.8428,77400.0
2008-06-10 15:30:00,68.64,68.95,68.64,68.76,55200.0,47.801,48.0169,47.801,47.8846,55200.0
2008-06-10 15:40:00,68.77,68.81,68.57,68.7,56000.0,47.8916,47.9194,47.7523,47.8428,56000.0
2008-06-10 15:50:00,68.7,68.8,68.57,68.63,49000.0,47.8428,47.9125,47.7523,47.7941,49000.0
2008-06-11 09:30:00,68.74,69.03,68.09,68.82,56100.0,47.8707,48.0726,47.418,47.9264,56100.0
2008-06-11 09:40:00,68.77,68.8,68.4,68.52,106700.0,47.8916,47.9125,47.6339,47.7175,106700.0
2008-06-11 09:50:00,68.6,68.61,68.0,68.0,60200.0,47.7732,47.7802,47.3553,47.3553,60200.0
2008-06-11 10:00:00,68.0,68.1,67.81,67.92,73200.0,47.3553,47.425,47.223,47.2996,73200.0
2008-06-11 10:10:00,67.92,68.08,67.63,67.98,101600.0,47.2996,47.4111,47.0977,47.3414,101600.0
2008-06-11 10:20:00,67.97,67.99,67.57,67.71,108500.0,47.3345,47.3484,47.0559,47.1534,108500.0
2008-06-11 10:30:00,67.72,67.96,67.36,67.42,98700.0,47.1604,47.3275,46.9097,46.9514,98700.0
2008-06-11 10:40:00,67.46,67.54,67.31,67.54,40500.0,46.9793,47.035,46.8748,47.035,40500.0
2008-06-11 10:50:00,67.53,67.64,67.29,67.64,71600.0,47.028,47.1046,46.8609,47.1046,71600.0
2008-06-11 11:00:00,67.63,67.65,67.03,67.08,75800.0,47.0977,47.1116,46.6798,46.7147,75800.0
2008-06-11 11:10:00,67.07,67.54,67.04,67.54,61100.0,46.7077,47.035,46.6868,47.035,61100.0
2008-06-11 11:20:00,67.53,67.54,67.18,67.2,72400.0,47.028,47.035,46.7843,46.7982,72400.0
2008-06-11 11:30:00,67.2,67.28,66.97,67.13,63200.0,46.7982,46.8539,46.6381,46.7495,63200.0
2008-06-11 11:40:00,67.13,67.49,67.0,67.06,49400.0,46.7495,47.0002,46.6589,46.7007,49400.0
2008-06-11 11:50:00,67.04,67.33,67.0,67.21,27800.0,46.6868,46.8888,46.6589,46.8052,27800.0
2008-06-11 12:00:00,67.17,67.29,67.07,67.15,15400.0,46.7773,46.8609,46.7077,46.7634,15400.0
2008-06-11 12:10:00,67.2,67.21,67.0,67.07,63000.0,46.7982,46.8052,46.6589,46.7077,63000.0
2008-06-11 12:20:00,67.13,67.15,66.76,66.82,42600.0,46.7495,46.7634,46.4918,46.5336,42600.0
2008-06-11 12:30:00,66.83,67.04,66.79,66.93,29400.0,46.5406,46.6868,46.5127,46.6102,29400.0
2008-06-11 12:40:00,66.94,67.06,66.76,66.93,30100.0,46.6172,46.7007,46.4918,46.6102,30100.0
2008-06-11 12:50:00,66.9,66.9,66.68,66.81,65000.0,46.5893,46.5893,46.4361,46.5266,65000.0
2008-06-11 13:00:00,66.81,67.01,66.68,66.9,30100.0,46.5266,46.6659,46.4361,46.5893,30100.0
2008-06-11 13:10:00,66.88,67.06,66.76,67.01,28800.0,46.5754,46.7007,46.4918,46.6659,28800.0
2008-06-11 13:20:00,66.97,67.03,66.88,66.94,49900.0,46.6381,46.6798,46.5754,46.6172,49900.0
2008-06-11 13:30:00,67.0,67.11,66.92,66.98,41200.0,46.6589,46.7355,46.6032,46.645,41200.0
2008-06-11 13:40:00,66.98,67.17,66.92,67.05,43600.0,46.645,46.7773,46.6032,46.6938,43600.0
2008-06-11 13:50:00,67.05,67.13,66.87,67.09,41600.0,46.6938,46.7495,46.5684,46.7216,41600.0
2008-06-11 14:00:00,67.09,67.27,66.91,67.15,81300.0,46.7216,46.847,46.5963,46.7634,81300.0
2008-06-11 14:10:00,67.15,67.26,66.97,67.24,57300.0,46.7634,46.84,46.6381,46.8261,57300.0
2008-06-11 14:20:00,67.22,67.48,67.2,67.29,40900.0,46.8122,46.9932,46.7982,46.8609,40900.0
2008-06-11 14:30:00,67.26,67.4,67.02,67.14,34300.0,46.84,46.9375,46.6729,46.7564,34300.0
2008-06-11 14:40:00,67.11,67.21,66.96,67.01,36000.0,46.7355,46.8052,46.6311,46.6659,36000.0
2008-06-11 14:50:00,67.05,67.19,66.99,66.99,31500.0,46.6938,46.7913,46.652,46.652,31500.0
2008-06-11 15:00:00,67.04,67.11,66.93,66.99,41400.0,46.6868,46.7355,46.6102,46.652,41400.0
2008-06-11 15:10:00,66.97,67.16,66.97,67.1,88300.0,46.6381,46.7704,46.6381,46.7286,88300.0
2008-06-11 15:20:00,67.1,67.44,67.07,67.41,120600.0,46.7286,46.9654,46.7077,46.9445,120600.0
2008-06-11 15:30:00,67.41,67.51,67.11,67.11,101300.0,46.9445,47.0141,46.7355,46.7355,101300.0
2008-06-11 15:40:00,67.11,67.29,67.06,67.12,113600.0,46.7355,46.8609,46.7007,46.7425,113600.0
2008-06-11 15:50:00,67.12,67.14,66.72,66.78,288600.0,46.7425,46.7564,46.464,46.5057,288600.0
2008-06-12 09:30:00,67.71,68.09,67.32,67.65,147900.0,47.1534,47.418,46.8818,47.1116,147900.0
2008-06-12 09:40:00,67.65,68.07,67.5,67.5,215900.0,47.1116,47.4041,47.0071,47.0071,215900.0
2008-06-12 09:50:00,67.5,67.66,67.16,67.51,154600.0,47.0071,47.1186,46.7704,47.0141,154600.0
2008-06-12 10:00:00,67.54,67.84,67.35,67.69,107200.0,47.035,47.2439,46.9027,47.1395,107200.0
2008-06-12 10:10:00,67.71,67.89,67.62,67.66,141700.0,47.1534,47.2787,47.0907,47.1186,141700.0
2008-06-12 10:20:00,67.66,67.69,67.24,67.34,75500.0,47.1186,47.1395,46.8261,46.8957,75500.0
2008-06-12 10:30:00,67.33,67.37,67.02,67.16,107400.0,46.8888,46.9166,46.6729,46.7704,107400.0
2008-06-12 10:40:00,67.16,67.19,66.75,66.79,131700.0,46.7704,46.7913,46.4848,46.5127,131700.0
2008-06-12 10:50:00,66.79,66.86,66.56,66.79,94000.0,46.5127,46.5614,46.3525,46.5127,94000.0
2008-06-12 11:00:00,66.79,67.13,66.68,66.75,58200.0,46.5127,46.7495,46.4361,46.4848,58200.0
2008-06-12 11:10:00,66.72,67.1,66.66,67.1,68400.0,46.464,46.7286,46.4222,46.7286,68400.0
2008-06-12 11:20:00,67.1,67.29,67.05,67.14,55200.0,46.7286,46.8609,46.6938,46.7564,55200.0
2008-06-12 11:30:00,67.14,67.27,67.14,67.22,34200.0,46.7564,46.847,46.7564,46.8122,34200.0
2008-06-12 11:40:00,67.24,67.32,67.03,67.27,75400.0,46.8261,46.8818,46.6798,46.847,75400.0
2008-06-12 11:50:00,67.27,67.29,67.16,67.17,37500.0,46.847,46.8609,46.7704,46.7773,37500.0
2008-06-12 12:00:00,67.16,67.25,67.11,67.18,42700.0,46.7704,46.833,46.7355,46.7843,42700.0
2008-06-12 12:10:00,67.18,67.2,66.83,66.86,46200.0,46.7843,46.7982,46.5406,46.5614,46200.0
2008-06-12 12:20:00,66.87,67.1,66.86,66.92,24600.0,46.5684,46.7286,46.5614,46.6032,24600.0
2008-06-12 12:30:00,66.93,67.08,66.92,66.92,26300.0,46.6102,46.7147,46.6032,46.6032,26300.0
2008-06-12 12:40:00,66.94,66.95,66.71,66.81,38200.0,46.6172,46.6241,46.457,46.5266,38200.0
2008-06-12 12:50:00,66.81,66.81,66.58,66.7,26000.0,46.5266,46.5266,46.3665,46.45,26000.0
2008-06-12 13:00:00,66.68,66.87,66.56,66.6,44200.0,46.4361,46.5684,46.3525,46.3804,44200.0
2008-06-12 13:10:00,66.57,66.61,66.33,66.4,32300.0,46.3595,46.3873,46.1924,46.2411,32300.0
2008-06-12 13:20:00,66.39,66.73,66.36,66.61,31600.0,46.2341,46.4709,46.2132,46.3873,31600.0
2008-06-12 13:30:00,66.58,66.66,66.27,66.66,40000.0,46.3665,46.4222,46.1506,46.4222,40000.0
2008-06-12 13:40:00,66.63,66.7,66.22,66.25,33400.0,46.4013,46.45,46.1158,46.1366,33400.0
2008-06-12 13:50:00,66.25,66.36,66.19,66.33,31100.0,46.1366,46.2132,46.0949,46.1924,31100.0
2008-06-12 14:00:00,66.34,66.37,66.19,66.33,40000.0,46.1993,46.2202,46.0949,46.1924,40000.0
2008-06-12 14:10:00,66.35,66.55,66.22,66.45,38300.0,46.2063,46.3456,46.1158,46.2759,38300.0
2008-06-12 14:20:00,66.47,66.7,66.42,66.44,65500.0,46.2899,46.45,46.255,46.269,65500.0
2008-06-12 14:30:00,66.45,66.69,66.37,66.44,54900.0,46.2759,46.4431,46.2202,46.269,54900.0
2008-06-12 14:40:00,66.45,66.56,66.16,66.16,42900.0,46.2759,46.3525,46.074,46.074,42900.0
2008-06-12 14:50:00,66.15,66.22,65.99,66.22,54900.0,46.067,46.1158,45.9556,46.1158,54900.0
2008-06-12 15:00:00,66.25,66.39,66.13,66.22,62900.0,46.1366,46.2341,46.0531,46.1158,62900.0
2008-06-12 15:10:00,66.21,66.26,66.02,66.11,67100.0,46.1088,46.1436,45.9765,46.0391,67100.0
2008-06-12 15:20:00,66.11,66.14,65.93,66.03,139900.0,46.0391,46.06,45.9138,45.9834,139900.0
2008-06-12 15:30:00,66.0,66.17,65.95,66.05,119400.0,45.9625,46.0809,45.9277,45.9974,119400.0
2008-06-12 15:40:00,66.04,66.44,66.0,66.27,167100.0,45.9904,46.269,45.9625,46.1506,167100.0
2008-06-12 15:50:00,66.27,66.33,66.0,66.16,210400.0,46.1506,46.1924,45.9625,46.074,210400.0
2008-06-13 09:30:00,67.22,68.22,67.22,67.99,204800.0,46.8122,47.5086,46.8122,47.3484,204800.0
2008-06-13 09:40:00,67.99,68.0,67.62,67.77,109200.0,47.3484,47.3553,47.0907,47.1952,109200.0
2008-06-13 09:50:00,67.76,68.35,67.74,68.35,135900.0,47.1882,47.5991,47.1743,47.5991,135900.0
2008-06-13 10:00:00,68.31,68.62,68.18,68.42,262300.0,47.5712,47.7871,47.4807,47.6478,262300.0
2008-06-13 10:10:00,68.42,68.81,68.28,68.63,248000.0,47.6478,47.9194,47.5503,47.7941,248000.0
2008-06-13 10:20:00,68.63,68.95,68.63,68.78,129200.0,47.7941,48.0169,47.7941,47.8985,129200.0
2008-06-13 10:30:00,68.78,69.07,68.61,68.79,131300.0,47.8985,48.1005,47.7802,47.9055,131300.0
2008-06-13 10:40:00,68.8,68.84,68.55,68.67,81500.0,47.9125,47.9403,47.7384,47.8219,81500.0
2008-06-13 10:50:00,68.69,68.76,68.33,68.59,99100.0,47.8359,47.8846,47.5852,47.7662,99100.0
2008-06-13 11:00:00,68.6,69.06,68.6,68.94,152600.0,47.7732,48.0935,47.7732,48.01,152600.0
2008-06-13 11:10:00,68.94,69.25,68.92,68.98,159500.0,48.01,48.2259,47.996,48.0378,159500.0
2008-06-13 11:20:00,68.97,69.05,68.74,68.85,79400.0,48.0309,48.0866,47.8707,47.9473,79400.0
2008-06-13 11:30:00,68.87,69.1,68.81,69.08,45500.0,47.9612,48.1214,47.9194,48.1075,45500.0
2008-06-13 11:40:00,69.08,69.08,68.73,68.73,33800.0,48.1075,48.1075,47.8637,47.8637,33800.0
2008-06-13 11:50:00,68.71,68.84,68.66,68.82,40500.0,47.8498,47.9403,47.815,47.9264,40500.0
2008-06-13 12:00:00,68.82,69.13,68.82,68.98,86400.0,47.9264,48.1423,47.9264,48.0378,86400.0
2008-06-13 12:10:00,68.97,69.19,68.88,68.89,254600.0,48.0309,48.1841,47.9682,47.9751,254600.0
2008-06-13 12:20:00,68.89,69.08,68.85,68.87,195000.0,47.9751,48.1075,47.9473,47.9612,195000.0
2008-06-13 12:30:00,68.88,68.95,68.74,68.77,30100.0,47.9682,48.0169,47.8707,47.8916,30100.0
2008-06-13 12:40:00,68.72,68.78,68.53,68.69,80500.0,47.8568,47.8985,47.7244,47.8359,80500.0
2008-06-13 12:50:00,68.73,68.79,68.52,68.52,57400.0,47.8637,47.9055,47.7175,47.7175,57400.0
2008-06-13 13:00:00,68.5,68.61,68.27,68.31,78400.0,47.7035,47.7802,47.5434,47.5712,78400.0
2008-06-13 13:10:00,68.31,68.55,68.28,68.46,76600.0,47.5712,47.7384,47.5503,47.6757,76600.0
2008-06-13 13:20:00,68.46,68.5,68.25,68.26,53000.0,47.6757,47.7035,47.5294,47.5364,53000.0
2008-06-13 13:30:00,68.28,68.33,68.12,68.19,37100.0,47.5503,47.5852,47.4389,47.4877,37100.0
2008-06-13 13:40:00,68.23,68.25,68.06,68.22,19700.0,47.5155,47.5294,47.3971,47.5086,19700.0
2008-06-13 13:50:00,68.22,68.45,68.16,68.34,52500.0,47.5086,47.6687,47.4668,47.5921,52500.0
2008-06-13 14:00:00,68.32,68.35,68.11,68.2,48500.0,47.5782,47.5991,47.432,47.4946,48500.0
2008-06-13 14:10:00,68.2,68.38,68.12,68.33,47800.0,47.4946,47.62,47.4389,47.5852,47800.0
2008-06-13 14:20:00,68.32,68.36,68.05,68.26,58400.0,47.5782,47.6061,47.3902,47.5364,58400.0
2008-06-13 14:30:00,68.28,68.39,68.23,68.31,40800.0,47.5503,47.6269,47.5155,47.5712,40800.0
2008-06-13 14:40:00,68.28,68.66,68.25,68.66,26200.0,47.5503,47.815,47.5294,47.815,26200.0
2008-06-13 14:50:00,68.63,68.8,68.53,68.73,137400.0,47.7941,47.9125,47.7244,47.8637,137400.0
2008-06-13 15:00:00,68.69,68.83,68.67,68.75,39800.0,47.8359,47.9334,47.8219,47.8776,39800.0
2008-06-13 15:10:00,68.74,68.96,68.72,68.88,52500.0,47.8707,48.0239,47.8568,47.9682,52500.0
2008-06-13 15:20:00,68.89,68.98,68.66,68.75,98800.0,47.9751,48.0378,47.815,47.8776,98800.0
2008-06-13 15:30:00,68.76,68.98,68.71,68.97,86700.0,47.8846,48.0378,47.8498,48.0309,86700.0
2008-06-13 15:40:00,68.95,69.29,68.81,69.21,180900.0,48.0169,48.2537,47.9194,48.198,180900.0
2008-06-13 15:50:00,69.21,69.37,69.13,69.29,322300.0,48.198,48.3094,48.1423,48.2537,322300.0
2008-06-16 09:30:00,68.53,69.14,68.27,68.88,110200.0,47.7244,48.1492,47.5434,47.9682,110200.0
2008-06-16 09:40:00,68.96,69.59,68.87,69.58,85400.0,48.0239,48.4626,47.9612,48.4557,85400.0
2008-06-16 09:50:00,69.57,69.95,69.32,69.82,87100.0,48.4487,48.7133,48.2746,48.6228,87100.0
2008-06-16 10:00:00,69.82,70.12,69.72,69.82,70000.0,48.6228,48.8317,48.5532,48.6228,70000.0
2008-06-16 10:10:00,69.8,69.9,69.63,69.81,45100.0,48.6089,48.6785,48.4905,48.6158,45100.0
2008-06-16 10:20:00,69.81,69.88,69.52,69.6,22500.0,48.6158,48.6646,48.4139,48.4696,22500.0
2008-06-16 10:30:00,69.61,69.65,69.35,69.45,30500.0,48.4766,48.5044,48.2955,48.3651,30500.0
2008-06-16 10:40:00,69.46,69.76,69.42,69.65,64500.0,48.3721,48.581,48.3442,48.5044,64500.0
2008-06-16 10:50:00,69.63,70.1,69.61,70.09,50300.0,48.4905,48.8178,48.4766,48.8108,50300.0
2008-06-16 11:00:00,70.06,70.16,69.99,70.01,33600.0,48.7899,48.8596,48.7412,48.7551,33600.0
2008-06-16 11:10:00,70.0,70.11,69.94,70.0,52400.0,48.7482,48.8248,48.7064,48.7482,52400.0
2008-06-16 11:20:00,70.0,70.2,69.98,70.14,51500.0,48.7482,48.8874,48.7342,48.8456,51500.0
2008-06-16 11:30:00,70.15,70.34,70.05,70.23,68700.0,48.8526,48.9849,48.783,48.9083,68700.0
2008-06-16 11:40:00,70.23,70.28,70.16,70.24,42900.0,48.9083,48.9431,48.8596,48.9153,42900.0
2008-06-16 11:50:00,70.24,70.25,70.1,70.13,23600.0,48.9153,48.9223,48.8178,48.8387,23600.0
2008-06-16 12:00:00,70.14,70.14,69.91,69.99,38800.0,48.8456,48.8456,48.6855,48.7412,38800.0
2008-06-16 12:10:00,69.94,70.0,69.79,69.93,33800.0,48.7064,48.7482,48.6019,48.6994,33800.0
2008-06-16 12:20:00,69.93,69.97,69.74,69.97,22000.0,48.6994,48.7273,48.5671,48.7273,22000.0
2008-06-16 12:30:00,69.96,70.09,69.79,70.0,73100.0,48.7203,48.8108,48.6019,48.7482,73100.0
2008-06-16 12:40:00,70.0,70.07,69.92,70.02,86800.0,48.7482,48.7969,48.6924,48.7621,86800.0
2008-06-16 12:50:00,70.0,70.25,69.96,70.0,45000.0,48.7482,48.9223,48.7203,48.7482,45000.0
2008-06-16 13:00:00,70.0,70.04,69.88,69.9,15500.0,48.7482,48.776,48.6646,48.6785,15500.0
2008-06-16 13:10:00,69.9,70.05,69.81,70.05,80500.0,48.6785,48.783,48.6158,48.783,80500.0
2008-06-16 13:20:00,70.05,70.26,70.01,70.26,32500.0,48.783,48.9292,48.7551,48.9292,32500.0
2008-06-16 13:30:00,70.25,70.74,70.21,70.71,74600.0,48.9223,49.2635,48.8944,49.2426,74600.0
2008-06-16 13:40:00,70.7,70.78,70.53,70.73,70800.0,49.2356,49.2913,49.1172,49.2565,70800.0
2008-06-16 13:50:00,70.76,70.77,70.54,70.66,42200.0,49.2774,49.2844,49.1242,49.2078,42200.0
2008-06-16 14:00:00,70.69,70.82,70.59,70.66,69000.0,49.2287,49.3192,49.159,49.2078,69000.0
2008-06-16 14:10:00,70.6,70.62,70.41,70.48,26500.0,49.166,49.1799,49.0337,49.0824,26500.0
2008-06-16 14:20:00,70.49,70.6,70.41,70.48,67300.0,49.0894,49.166,49.0337,49.0824,67300.0
2008-06-16 14:30:00,70.47,70.48,70.21,70.28,38900.0,49.0755,49.0824,48.8944,48.9431,38900.0
2008-06-16 14:40:00,70.27,70.42,70.24,70.27,12900.0,48.9362,49.0406,48.9153,48.9362,12900.0
2008-06-16 14:50:00,70.27,70.45,70.24,70.4,18300.0,48.9362,49.0615,48.9153,49.0267,18300.0
2008-06-16 15:00:00,70.39,70.47,70.26,70.35,42300.0,49.0197,49.0755,48.9292,48.9919,42300.0
2008-06-16 15:10:00,70.35,70.4,70.24,70.28,58900.0,48.9919,49.0267,48.9153,48.9431,58900.0
2008-06-16 15:20:00,70.27,70.33,70.1,70.24,76200.0,48.9362,48.978,48.8178,48.9153,76200.0
2008-06-16 15:30:00,70.26,70.3,70.03,70.12,43900.0,48.9292,48.9571,48.769,48.8317,43900.0
2008-06-16 15:40:00,70.12,70.22,70.07,70.14,35300.0,48.8317,48.9014,48.7969,48.8456,35300.0
2008-06-16 15:50:00,70.14,70.3,69.97,70.03,63100.0,48.8456,48.9571,48.7273,48.769,63100.0
2008-06-17 09:30:00,70.47,71.24,70.47,71.02,96600.0,49.0755,49.6117,49.0755,49.4585,96600.0
2008-06-17 09:40:00,71.01,71.13,70.46,70.85,72000.0,49.4515,49.5351,49.0685,49.3401,72000.0
2008-06-17 09:50:00,70.85,70.88,70.36,70.5,42800.0,49.3401,49.361,48.9989,49.0964,42800.0
2008-06-17 10:00:00,70.37,70.56,70.21,70.21,29900.0,49.0058,49.1381,48.8944,48.8944,29900.0
2008-06-17 10:10:00,70.2,70.53,70.17,70.52,39900.0,48.8874,49.1172,48.8665,49.1103,39900.0
2008-06-17 10:20:00,70.53,70.53,69.98,70.03,45200.0,49.1172,49.1172,48.7342,48.769,45200.0
2008-06-17 10:30:00,70.05,70.16,69.9,70.1,65800.0,48.783,48.8596,48.6785,48.8178,65800.0
2008-06-17 10:40:00,70.08,70.15,69.72,69.88,40800.0,48.8039,48.8526,48.5532,48.6646,40800.0
2008-06-17 10:50:00,69.89,70.34,69.69,70.24,46300.0,48.6715,48.9849,48.5323,48.9153,46300.0
2008-06-17 11:00:00,70.25,70.26,69.99,70.06,37900.0,48.9223,48.9292,48.7412,48.7899,37900.0
2008-06-17 11:10:00,70.06,70.12,69.86,70.0,53100.0,48.7899,48.8317,48.6507,48.7482,53100.0
2008-06-17 11:20:00,69.99,70.02,69.58,69.71,38300.0,48.7412,48.7621,48.4557,48.5462,38300.0
2008-06-17 11:30:00,69.72,69.89,69.61,69.79,45000.0,48.5532,48.6715,48.4766,48.6019,45000.0
2008-06-17 11:40:00,69.83,69.87,69.66,69.76,44900.0,48.6298,48.6576,48.5114,48.581,44900.0
2008-06-17 11:50:00,69.73,69.74,69.54,69.59,112600.0,48.5601,48.5671,48.4278,48.4626,112600.0
2008-06-17 12:00:00,69.59,69.88,69.55,69.76,50200.0,48.4626,48.6646,48.4348,48.581,50200.0
2008-06-17 12:10:00,69.76,69.87,69.72,69.83,19800.0,48.581,48.6576,48.5532,48.6298,19800.0
2008-06-17 12:20:00,69.83,69.83,69.57,69.61,15600.0,48.6298,48.6298,48.4487,48.4766,15600.0
2008-06-17 12:30:00,69.58,69.69,69.51,69.57,35900.0,48.4557,48.5323,48.4069,48.4487,35900.0
2008-06-17 12:40:00,69.62,69.68,69.51,69.55,21900.0,48.4835,48.5253,48.4069,48.4348,21900.0
2008-06-17 12:50:00,69.56,69.56,69.4,69.42,28100.0,48.4417,48.4417,48.3303,48.3442,28100.0
2008-06-17 13:00:00,69.43,69.75,69.33,69.75,46700.0,48.3512,48.5741,48.2816,48.5741,46700.0
2008-06-17 13:10:00,69.71,69.87,69.69,69.7,50600.0,48.5462,48.6576,48.5323,48.5392,50600.0
2008-06-17 13:20:00,69.72,69.73,69.52,69.56,57200.0,48.5532,48.5601,48.4139,48.4417,57200.0
2008-06-17 13:30:00,69.56,69.8,69.55,69.77,19200.0,48.4417,48.6089,48.4348,48.588,19200.0
2008-06-17 13:40:00,69.8,69.84,69.58,69.62,18900.0,48.6089,48.6367,48.4557,48.4835,18900.0
2008-06-17 13:50:00,69.62,69.68,69.58,69.63,23900.0,48.4835,48.5253,48.4557,48.4905,23900.0
2008-06-17 14:00:00,69.64,69.75,69.6,69.69,32600.0,48.4974,48.5741,48.4696,48.5323,32600.0
2008-06-17 14:10:00,69.67,69.81,69.62,69.65,31400.0,48.5183,48.6158,48.4835,48.5044,31400.0
2008-06-17 14:20:00,69.65,69.87,69.54,69.63,56400.0,48.5044,48.6576,48.4278,48.4905,56400.0
2008-06-17 14:30:00,69.65,69.75,69.57,69.57,41500.0,48.5044,48.5741,48.4487,48.4487,41500.0
2008-06-17 14:40:00,69.57,69.73,69.57,69.61,21800.0,48.4487,48.5601,48.4487,48.4766,21800.0
2008-06-17 14:50:00,69.6,69.78,69.53,69.66,23900.0,48.4696,48.5949,48.4208,48.5114,23900.0
2008-06-17 15:00:00,69.66,69.81,69.62,69.69,45900.0,48.5114,48.6158,48.4835,48.5323,45900.0
2008-06-17 15:10:00,69.72,69.8,69.44,69.51,53900.0,48.5532,48.6089,48.3582,48.4069,53900.0
2008-06-17 15:20:00,69.48,69.68,69.47,69.63,39500.0,48.386,48.5253,48.3791,48.4905,39500.0
2008-06-17 15:30:00,69.63,69.72,69.46,69.54,94600.0,48.4905,48.5532,48.3721,48.4278,94600.0
2008-06-17 15:40:00,69.54,69.66,69.5,69.56,92900.0,48.4278,48.5114,48.4,48.4417,92900.0
2008-06-17 15:50:00,69.57,69.65,69.31,69.47,179600.0,48.4487,48.5044,48.2676,48.3791,179600.0
2008-06-18 09:30:00,68.81,69.0,68.51,68.56,59100.0,47.9194,48.0517,47.7105,47.7453,59100.0
2008-06-18 09:40:00,68.58,69.17,68.55,68.68,154300.0,47.7593,48.1701,47.7384,47.8289,154300.0
2008-06-18 09:50:00,68.66,68.71,68.51,68.65,71200.0,47.815,47.8498,47.7105,47.808,71200.0
2008-06-18 10:00:00,68.64,68.64,68.23,68.27,95700.0,47.801,47.801,47.5155,47.5434,95700.0
2008-06-18 10:10:00,68.3,68.43,68.12,68.2,92900.0,47.5643,47.6548,47.4389,47.4946,92900.0
2008-06-18 10:20:00,68.2,68.49,68.09,68.21,32600.0,47.4946,47.6966,47.418,47.5016,32600.0
2008-06-18 10:30:00,68.15,68.3,67.92,68.17,78400.0,47.4598,47.5643,47.2996,47.4737,78400.0
2008-06-18 10:40:00,68.19,68.24,67.85,67.9,43400.0,47.4877,47.5225,47.2509,47.2857,43400.0
2008-06-18 10:50:00,67.9,68.02,67.72,67.99,45700.0,47.2857,47.3693,47.1604,47.3484,45700.0
2008-06-18 11:00:00,67.95,68.42,67.9,68.41,56900.0,47.3205,47.6478,47.2857,47.6409,56900.0
2008-06-18 11:10:00,68.41,68.54,68.23,68.23,72200.0,47.6409,47.7314,47.5155,47.5155,72200.0
2008-06-18 11:20:00,68.25,68.57,68.25,68.47,27000.0,47.5294,47.7523,47.5294,47.6827,27000.0
2008-06-18 11:30:00,68.44,68.69,68.4,68.55,32300.0,47.6618,47.8359,47.6339,47.7384,32300.0
2008-06-18 11:40:00,68.54,68.59,68.35,68.35,27100.0,47.7314,47.7662,47.5991,47.5991,27100.0
2008-06-18 11:50:00,68.39,68.86,68.34,68.7,84800.0,47.6269,47.9543,47.5921,47.8428,84800.0
2008-06-18 12:00:00,68.71,68.72,68.5,68.5,54500.0,47.8498,47.8568,47.7035,47.7035,54500.0
2008-06-18 12:10:00,68.52,68.65,68.44,68.44,89200.0,47.7175,47.808,47.6618,47.6618,89200.0
2008-06-18 12:20:00,68.44,68.45,68.16,68.29,32500.0,47.6618,47.6687,47.4668,47.5573,32500.0
2008-06-18 12:30:00,68.29,68.43,68.2,68.2,14800.0,47.5573,47.6548,47.4946,47.4946,14800.0
2008-06-18 12:40:00,68.19,68.23,67.96,68.02,38200.0,47.4877,47.5155,47.3275,47.3693,38200.0
2008-06-18 12:50:00,68.03,68.07,67.82,67.83,23100.0,47.3762,47.4041,47.23,47.237,23100.0
2008-06-18 13:00:00,67.83,67.83,67.58,67.58,32700.0,47.237,47.237,47.0629,47.0629,32700.0
2008-06-18 13:10:00,67.6,67.6,67.3,67.41,40500.0,47.0768,47.0768,46.8679,46.9445,40500.0
2008-06-18 13:20:00,67.41,67.54,67.39,67.44,34600.0,46.9445,47.035,46.9305,46.9654,34600.0
2008-06-18 13:30:00,67.46,67.56,67.36,67.39,46700.0,46.9793,47.0489,46.9097,46.9305,46700.0
2008-06-18 13:40:00,67.4,67.54,67.36,67.4,38100.0,46.9375,47.035,46.9097,46.9375,38100.0
2008-06-18 13:50:00,67.39,67.48,67.35,67.43,18600.0,46.9305,46.9932,46.9027,46.9584,18600.0
2008-06-18 14:00:00,67.45,67.8,67.45,67.78,71600.0,46.9723,47.2161,46.9723,47.2021,71600.0
2008-06-18 14:10:00,67.78,67.81,67.52,67.59,54800.0,47.2021,47.223,47.0211,47.0698,54800.0
2008-06-18 14:20:00,67.58,67.59,67.21,67.32,79100.0,47.0629,47.0698,46.8052,46.8818,79100.0
2008-06-18 14:30:00,67.3,67.71,67.22,67.67,49200.0,46.8679,47.1534,46.8122,47.1255,49200.0
2008-06-18 14:40:00,67.7,68.02,67.66,67.9,106300.0,47.1464,47.3693,47.1186,47.2857,106300.0
2008-06-18 14:50:00,67.86,67.99,67.8,67.91,49700.0,47.2579,47.3484,47.2161,47.2927,49700.0
2008-06-18 15:00:00,67.91,68.02,67.73,68.02,41900.0,47.2927,47.3693,47.1673,47.3693,41900.0
2008-06-18 15:10:00,67.97,68.18,67.94,68.15,43000.0,47.3345,47.4807,47.3136,47.4598,43000.0
2008-06-18 15:20:00,68.15,68.29,67.99,68.07,62100.0,47.4598,47.5573,47.3484,47.4041,62100.0
2008-06-18 15:30:00,68.05,68.11,67.81,67.85,50100.0,47.3902,47.432,47.223,47.2509,50100.0
2008-06-18 15:40:00,67.85,67.94,67.72,67.83,92800.0,47.2509,47.3136,47.1604,47.237,92800.0
2008-06-18 15:50:00,67.81,68.02,67.75,67.84,89400.0,47.223,47.3693,47.1812,47.2439,89400.0
2008-06-19 09:30:00,67.74,68.8,67.61,68.79,42500.0,47.1743,47.9125,47.0838,47.9055,42500.0
2008-06-19 09:40:00,68.64,68.78,67.78,68.26,44300.0,47.801,47.8985,47.2021,47.5364,44300.0
2008-06-19 09:50:00,68.26,68.42,67.94,68.14,40800.0,47.5364,47.6478,47.3136,47.4528,40800.0
2008-06-19 10:00:00,68.08,68.24,67.87,67.94,47100.0,47.4111,47.5225,47.2648,47.3136,47100.0
2008-06-19 10:10:00,67.95,68.03,67.51,67.51,66400.0,47.3205,47.3762,47.0141,47.0141,66400.0
2008-06-19 10:20:00,67.52,67.82,67.5,67.82,76100.0,47.0211,47.23,47.0071,47.23,76100.0
2008-06-19 10:30:00,67.82,68.23,67.81,68.11,31800.0,47.23,47.5155,47.223,47.432,31800.0
2008-06-19 10:40:00,68.08,68.1,67.93,68.07,18900.0,47.4111,47.425,47.3066,47.4041,18900.0
2008-06-19 10:50:00,68.05,68.06,67.73,67.76,58100.0,47.3902,47.3971,47.1673,47.1882,58100.0
2008-06-19 11:00:00,67.76,67.87,67.39,67.43,68400.0,47.1882,47.2648,46.9305,46.9584,68400.0
2008-06-19 11:10:00,67.4,67.5,67.18,67.5,38600.0,46.9375,47.0071,46.7843,47.0071,38600.0
2008-06-19 11:20:00,67.52,67.57,67.17,67.34,34200.0,47.0211,47.0559,46.7773,46.8957,34200.0
2008-06-19 11:30:00,67.36,67.62,67.25,67.48,31200.0,46.9097,47.0907,46.833,46.9932,31200.0
2008-06-19 11:40:00,67.48,67.54,67.33,67.4,40200.0,46.9932,47.035,46.8888,46.9375,40200.0
2008-06-19 11:50:00,67.42,67.62,67.34,67.49,29800.0,46.9514,47.0907,46.8957,47.0002,29800.0
2008-06-19 12:00:00,67.5,68.13,67.48,68.11,36000.0,47.0071,47.4459,46.9932,47.432,36000.0
2008-06-19 12:10:00,68.09,68.3,68.01,68.22,55800.0,47.418,47.5643,47.3623,47.5086,55800.0
2008-06-19 12:20:00,68.22,68.22,67.9,67.9,27200.0,47.5086,47.5086,47.2857,47.2857,27200.0
2008-06-19 12:30:00,67.91,68.1,67.88,67.96,22600.0,47.2927,47.425,47.2718,47.3275,22600.0
2008-06-19 12:40:00,67.97,68.03,67.82,67.88,13900.0,47.3345,47.3762,47.23,47.2718,13900.0
2008-06-19 12:50:00,67.91,67.96,67.7,67.76,12000.0,47.2927,47.3275,47.1464,47.1882,12000.0
2008-06-19 13:00:00,67.76,67.82,67.67,67.82,13000.0,47.1882,47.23,47.1255,47.23,13000.0
2008-06-19 13:10:00,67.85,67.94,67.84,67.88,16300.0,47.2509,47.3136,47.2439,47.2718,16300.0
2008-06-19 13:20:00,67.9,67.95,67.74,67.95,21100.0,47.2857,47.3205,47.1743,47.3205,21100.0
2008-06-19 13:30:00,67.94,68.08,67.94,67.96,40900.0,47.3136,47.4111,47.3136,47.3275,40900.0
2008-06-19 13:40:00,67.98,68.06,67.78,67.78,32800.0,47.3414,47.3971,47.2021,47.2021,32800.0
2008-06-19 13:50:00,67.82,67.92,67.71,67.75,15400.0,47.23,47.2996,47.1534,47.1812,15400.0
2008-06-19 14:00:00,67.73,67.74,67.64,67.7,16200.0,47.1673,47.1743,47.1046,47.1464,16200.0
2008-06-19 14:10:00,67.71,67.92,67.7,67.89,24500.0,47.1534,47.2996,47.1464,47.2787,24500.0
2008-06-19 14:20:00,67.91,68.2,67.8,68.17,25400.0,47.2927,47.4946,47.2161,47.4737,25400.0
2008-06-19 14:30:00,68.18,68.43,68.16,68.24,56400.0,47.4807,47.6548,47.4668,47.5225,56400.0
2008-06-19 14:40:00,68.24,68.42,68.16,68.42,36600.0,47.5225,47.6478,47.4668,47.6478,36600.0
2008-06-19 14:50:00,68.43,68.62,67.84,68.55,31400.0,47.6548,47.7871,47.2439,47.7384,31400.0
2008-06-19 15:00:00,68.53,68.8,68.51,68.77,90300.0,47.7244,47.9125,47.7105,47.8916,90300.0
2008-06-19 15:10:00,68.78,68.85,68.67,68.76,76100.0,47.8985,47.9473,47.8219,47.8846,76100.0
2008-06-19 15:20:00,68.75,68.87,68.66,68.81,64600.0,47.8776,47.9612,47.815,47.9194,64600.0
2008-06-19 15:30:00,68.8,69.02,68.77,68.97,135900.0,47.9125,48.0657,47.8916,48.0309,135900.0
2008-06-19 15:40:00,68.95,68.98,68.81,68.86,73600.0,48.0169,48.0378,47.9194,47.9543,73600.0
2008-06-19 15:50:00,68.85,68.99,68.76,68.78,79400.0,47.9473,48.0448,47.8846,47.8985,79400.0
2008-06-20 09:30:00,68.45,68.47,67.78,68.01,192700.0,47.6687,47.6827,47.2021,47.3623,192700.0
2008-06-20 09:40:00,68.02,68.19,67.7,67.79,54500.0,47.3693,47.4877,47.1464,47.2091,54500.0
2008-06-20 09:50:00,67.79,67.94,67.31,67.56,32900.0,47.2091,47.3136,46.8748,47.0489,32900.0
2008-06-20 10:00:00,67.52,67.55,66.79,67.03,44200.0,47.0211,47.042,46.5127,46.6798,44200.0
2008-06-20 10:10:00,67.03,67.44,67.02,67.27,46300.0,46.6798,46.9654,46.6729,46.847,46300.0
2008-06-20 10:20:00,67.26,67.5,67.25,67.45,29400.0,46.84,47.0071,46.833,46.9723,29400.0
2008-06-20 10:30:00,67.45,67.47,67.25,67.26,33300.0,46.9723,46.9863,46.833,46.84,33300.0
2008-06-20 10:40:00,67.25,67.43,67.25,67.35,34100.0,46.833,46.9584,46.833,46.9027,34100.0
2008-06-20 10:50:00,67.38,67.66,67.35,67.5,37900.0,46.9236,47.1186,46.9027,47.0071,37900.0
2008-06-20 11:00:00,67.52,67.76,67.4,67.69,47200.0,47.0211,47.1882,46.9375,47.1395,47200.0
2008-06-20 11:10:00,67.68,67.77,67.63,67.73,24200.0,47.1325,47.1952,47.0977,47.1673,24200.0
2008-06-20 11:20:00,67.7,67.99,67.64,67.85,39100.0,47.1464,47.3484,47.1046,47.2509,39100.0
2008-06-20 11:30:00,67.82,67.85,67.66,67.76,16100.0,47.23,47.2509,47.1186,47.1882,16100.0
2008-06-20 11:40:00,67.75,67.95,67.72,67.83,31000.0,47.1812,47.3205,47.1604,47.237,31000.0
2008-06-20 11:50:00,67.8,67.93,67.8,67.85,26100.0,47.2161,47.3066,47.2161,47.2509,26100.0
2008-06-20 12:00:00,67.86,67.96,67.8,67.86,19600.0,47.2579,47.3275,47.2161,47.2579,19600.0
2008-06-20 12:10:00,67.86,67.87,67.8,67.83,18300.0,47.2579,47.2648,47.2161,47.237,18300.0
2008-06-20 12:20:00,67.85,67.9,67.74,67.88,21200.0,47.2509,47.2857,47.1743,47.2718,21200.0
2008-06-20 12:30:00,67.85,68.03,67.79,67.89,30200.0,47.2509,47.3762,47.2091,47.2787,30200.0
2008-06-20 12:40:00,67.87,67.92,67.7,67.7,18900.0,47.2648,47.2996,47.1464,47.1464,18900.0
2008-06-20 12:50:00,67.7,67.72,67.56,67.56,14000.0,47.1464,47.1604,47.0489,47.0489,14000.0
2008-06-20 13:00:00,67.56,67.62,67.47,67.56,19800.0,47.0489,47.0907,46.9863,47.0489,19800.0
2008-06-20 13:10:00,67.62,67.69,67.5,67.54,29000.0,47.0907,47.1395,47.0071,47.035,29000.0
2008-06-20 13:20:00,67.53,67.53,67.34,67.41,22100.0,47.028,47.028,46.8957,46.9445,22100.0
2008-06-20 13:30:00,67.42,67.49,67.26,67.41,18200.0,46.9514,47.0002,46.84,46.9445,18200.0
2008-06-20 13:40:00,67.43,67.55,67.33,67.49,40000.0,46.9584,47.042,46.8888,47.0002,40000.0
2008-06-20 13:50:00,67.5,67.62,67.49,67.54,21300.0,47.0071,47.0907,47.0002,47.035,21300.0
2008-06-20 14:00:00,67.54,67.61,67.4,67.56,21400.0,47.035,47.0838,46.9375,47.0489,21400.0
2008-06-20 14:10:00,67.55,67.59,67.35,67.41,34600.0,47.042,47.0698,46.9027,46.9445,34600.0
2008-06-20 14:20:00,67.41,67.51,67.31,67.45,17200.0,46.9445,47.0141,46.8748,46.9723,17200.0
2008-06-20 14:30:00,67.47,67.48,67.29,67.33,16200.0,46.9863,46.9932,46.8609,46.8888,16200.0
2008-06-20 14:40:00,67.31,67.46,67.28,67.44,33200.0,46.8748,46.9793,46.8539,46.9654,33200.0
2008-06-20 14:50:00,67.45,67.49,67.19,67.21,45900.0,46.9723,47.0002,46.7913,46.8052,45900.0
2008-06-20 15:00:00,67.23,67.26,67.05,67.11,36800.0,46.8191,46.84,46.6938,46.7355,36800.0
2008-06-20 15:10:00,67.13,67.4,67.1,67.29,37700.0,46.7495,46.9375,46.7286,46.8609,37700.0
2008-06-20 15:20:00,67.3,67.59,67.26,67.47,47500.0,46.8679,47.0698,46.84,46.9863,47500.0
2008-06-20 15:30:00,67.43,67.66,67.42,67.59,71200.0,46.9584,47.1186,46.9514,47.0698,71200.0
2008-06-20 15:40:00,67.59,67.76,67.45,67.69,148100.0,47.0698,47.1882,46.9723,47.1395,148100.0
2008-06-20 15:50:00,67.68,67.69,67.42,67.45,133300.0,47.1325,47.1395,46.9514,46.9723,133300.0
2008-06-23 09:30:00,67.67,68.54,67.67,68.11,84900.0,47.1255,47.7314,47.1255,47.432,84900.0
2008-06-23 09:40:00,68.16,68.16,67.48,67.68,49900.0,47.4668,47.4668,46.9932,47.1325,49900.0
2008-06-23 09:50:00,67.68,67.75,67.48,67.5,61700.0,47.1325,47.1812,46.9932,47.0071,61700.0
2008-06-23 10:00:00,67.49,67.55,67.06,67.06,103800.0,47.0002,47.042,46.7007,46.7007,103800.0
2008-06-23 10:10:00,67.06,67.5,67.06,67.5,41400.0,46.7007,47.0071,46.7007,47.0071,41400.0
2008-06-23 10:20:00,67.49,67.6,67.37,67.4,38900.0,47.0002,47.0768,46.9166,46.9375,38900.0
2008-06-23 10:30:00,67.43,67.63,67.38,67.43,38900.0,46.9584,47.0977,46.9236,46.9584,38900.0
2008-06-23 10:40:00,67.43,67.49,67.18,67.21,31200.0,46.9584,47.0002,46.7843,46.8052,31200.0
2008-06-23 10:50:00,67.21,67.4,66.95,67.0,29900.0,46.8052,46.9375,46.6241,46.6589,29900.0
2008-06-23 11:00:00,67.0,67.11,66.94,67.06,40300.0,46.6589,46.7355,46.6172,46.7007,40300.0
2008-06-23 11:10:00,67.02,67.18,66.8,66.83,27400.0,46.6729,46.7843,46.5197,46.5406,27400.0
2008-06-23 11:20:00,66.87,66.96,66.65,66.88,39200.0,46.5684,46.6311,46.4152,46.5754,39200.0
2008-06-23 11:30:00,66.88,66.95,66.69,66.71,37900.0,46.5754,46.6241,46.4431,46.457,37900.0
2008-06-23 11:40:00,66.7,66.77,66.5,66.54,57300.0,46.45,46.4988,46.3107,46.3386,57300.0
2008-06-23 11:50:00,66.51,66.72,66.5,66.7,41000.0,46.3177,46.464,46.3107,46.45,41000.0
2008-06-23 12:00:00,66.7,66.79,66.34,66.43,46800.0,46.45,46.5127,46.1993,46.262,46800.0
2008-06-23 12:10:00,66.42,66.81,66.23,66.34,57100.0,46.255,46.5266,46.1227,46.1993,57100.0
2008-06-23 12:20:00,66.34,66.48,66.29,66.29,34900.0,46.1993,46.2968,46.1645,46.1645,34900.0
2008-06-23 12:30:00,66.3,66.34,66.25,66.31,22400.0,46.1715,46.1993,46.1366,46.1784,22400.0
2008-06-23 12:40:00,66.32,66.4,66.26,66.4,26600.0,46.1854,46.2411,46.1436,46.2411,26600.0
2008-06-23 12:50:00,66.38,66.57,66.32,66.55,35400.0,46.2272,46.3595,46.1854,46.3456,35400.0
2008-06-23 13:00:00,66.57,66.82,66.5,66.75,42200.0,46.3595,46.5336,46.3107,46.4848,42200.0
2008-06-23 13:10:00,66.77,66.77,66.44,66.44,21600.0,46.4988,46.4988,46.269,46.269,21600.0
2008-06-23 13:20:00,66.44,66.85,66.38,66.84,81100.0,46.269,46.5545,46.2272,46.5475,81100.0
2008-06-23 13:30:00,66.84,66.87,66.59,66.69,28500.0,46.5475,46.5684,46.3734,46.4431,28500.0
2008-06-23 13:40:00,66.65,67.03,66.63,66.99,24800.0,46.4152,46.6798,46.4013,46.652,24800.0
2008-06-23 13:50:00,66.98,67.05,66.9,66.9,33800.0,46.645,46.6938,46.5893,46.5893,33800.0
2008-06-23 14:00:00,66.9,66.98,66.63,66.64,40900.0,46.5893,46.645,46.4013,46.4082,40900.0
2008-06-23 14:10:00,66.66,66.76,66.6,66.75,30700.0,46.4222,46.4918,46.3804,46.4848,30700.0
2008-06-23 14:20:00,66.72,66.76,66.53,66.58,42500.0,46.464,46.4918,46.3316,46.3665,42500.0
2008-06-23 14:30:00,66.59,66.6,66.51,66.55,31000.0,46.3734,46.3804,46.3177,46.3456,31000.0
2008-06-23 14:40:00,66.55,66.57,66.31,66.38,43300.0,46.3456,46.3595,46.1784,46.2272,43300.0
2008-06-23 14:50:00,66.36,66.4,66.27,66.38,37200.0,46.2132,46.2411,46.1506,46.2272,37200.0
2008-06-23 15:00:00,66.41,66.44,66.25,66.27,37100.0,46.2481,46.269,46.1366,46.1506,37100.0
2008-06-23 15:10:00,66.27,66.35,66.23,66.27,69400.0,46.1506,46.2063,46.1227,46.1506,69400.0
2008-06-23 15:20:00,66.27,66.47,66.23,66.43,86700.0,46.1506,46.2899,46.1227,46.262,86700.0
2008-06-23 15:30:00,66.43,66.47,66.36,66.44,69300.0,46.262,46.2899,46.2132,46.269,69300.0
2008-06-23 15:40:00,66.43,66.55,66.4,66.5,62500.0,46.262,46.3456,46.2411,46.3107,62500.0
2008-06-23 15:50:00,66.49,66.73,66.4,66.65,131000.0,46.3038,46.4709,46.2411,46.4152,131000.0
2008-06-24 09:30:00,66.6,66.6,65.87,66.06,71300.0,46.3804,46.3804,45.872,46.0043,71300.0
2008-06-24 09:40:00,66.07,66.27,65.5,65.67,57400.0,46.0113,46.1506,45.6143,45.7327,57400.0
2008-06-24 09:50:00,65.65,65.7,65.14,65.18,68700.0,45.7188,45.7536,45.3636,45.3915,68700.0
2008-06-24 10:00:00,65.19,65.23,64.81,64.94,127500.0,45.3985,45.4263,45.1338,45.2244,127500.0
2008-06-24 10:10:00,64.94,65.14,64.82,65.02,63900.0,45.2244,45.3636,45.1408,45.2801,63900.0
2008-06-24 10:20:00,65.02,65.3,64.95,65.13,81600.0,45.2801,45.4751,45.2313,45.3567,81600.0
2008-06-24 10:30:00,65.12,65.19,65.01,65.05,31000.0,45.3497,45.3985,45.2731,45.301,31000.0
2008-06-24 10:40:00,65.08,65.29,65.0,65.29,37900.0,45.3219,45.4681,45.2661,45.4681,37900.0
2008-06-24 10:50:00,65.25,65.77,65.25,65.69,45800.0,45.4402,45.8024,45.4402,45.7467,45800.0
2008-06-24 11:00:00,65.67,66.04,65.65,65.77,71600.0,45.7327,45.9904,45.7188,45.8024,71600.0
2008-06-24 11:10:00,65.77,66.21,65.59,66.17,34200.0,45.8024,46.1088,45.677,46.0809,34200.0
2008-06-24 11:20:00,66.18,66.35,65.84,65.87,37800.0,46.0879,46.2063,45.8511,45.872,37800.0
2008-06-24 11:30:00,65.87,65.88,65.69,65.69,39100.0,45.872,45.879,45.7467,45.7467,39100.0
2008-06-24 11:40:00,65.69,66.25,65.69,66.22,41900.0,45.7467,46.1366,45.7467,46.1158,41900.0
2008-06-24 11:50:00,66.21,66.77,66.19,66.73,49100.0,46.1088,46.4988,46.0949,46.4709,49100.0
2008-06-24 12:00:00,66.71,66.72,66.56,66.64,31900.0,46.457,46.464,46.3525,46.4082,31900.0
2008-06-24 12:10:00,66.64,66.65,66.5,66.51,47100.0,46.4082,46.4152,46.3107,46.3177,47100.0
2008-06-24 12:20:00,66.5,66.86,66.47,66.84,30600.0,46.3107,46.5614,46.2899,46.5475,30600.0
2008-06-24 12:30:00,66.86,66.96,66.74,66.78,35400.0,46.5614,46.6311,46.4779,46.5057,35400.0
2008-06-24 12:40:00,66.8,66.8,66.39,66.5,23800.0,46.5197,46.5197,46.2341,46.3107,23800.0
2008-06-24 12:50:00,66.53,66.53,66.3,66.3,14000.0,46.3316,46.3316,46.1715,46.1715,14000.0
2008-06-24 13:00:00,66.29,66.63,66.27,66.54,16500.0,46.1645,46.4013,46.1506,46.3386,16500.0
2008-06-24 13:10:00,66.52,66.53,66.32,66.38,13400.0,46.3247,46.3316,46.1854,46.2272,13400.0
2008-06-24 13:20:00,66.36,66.52,66.29,66.35,23000.0,46.2132,46.3247,46.1645,46.2063,23000.0
2008-06-24 13:30:00,66.35,66.35,66.15,66.22,16200.0,46.2063,46.2063,46.067,46.1158,16200.0
2008-06-24 13:40:00,66.24,66.39,66.2,66.34,20000.0,46.1297,46.2341,46.1018,46.1993,20000.0
2008-06-24 13:50:00,66.39,66.45,66.2,66.27,16300.0,46.2341,46.2759,46.1018,46.1506,16300.0
2008-06-24 14:00:00,66.25,66.69,66.25,66.51,21600.0,46.1366,46.4431,46.1366,46.3177,21600.0
2008-06-24 14:10:00,66.55,66.59,66.37,66.57,21500.0,46.3456,46.3734,46.2202,46.3595,21500.0
2008-06-24 14:20:00,66.59,66.59,66.41,66.51,20300.0,46.3734,46.3734,46.2481,46.3177,20300.0
2008-06-24 14:30:00,66.49,66.67,66.41,66.44,49500.0,46.3038,46.4291,46.2481,46.269,49500.0
2008-06-24 14:40:00,66.45,66.52,66.1,66.18,36000.0,46.2759,46.3247,46.0322,46.0879,36000.0
2008-06-24 14:50:00,66.18,66.34,66.13,66.28,23600.0,46.0879,46.1993,46.0531,46.1575,23600.0
2008-06-24 15:00:00,66.29,66.43,66.07,66.13,34100.0,46.1645,46.262,46.0113,46.0531,34100.0
2008-06-24 15:10:00,66.17,66.21,66.0,66.06,79200.0,46.0809,46.1088,45.9625,46.0043,79200.0
2008-06-24 15:20:00,66.03,66.13,65.8,65.89,35300.0,45.9834,46.0531,45.8233,45.8859,35300.0
2008-06-24 15:30:00,65.91,65.93,65.78,65.8,52400.0,45.8999,45.9138,45.8093,45.8233,52400.0
2008-06-24 15:40:00,65.8,65.94,65.72,65.85,90500.0,45.8233,45.9208,45.7676,45.8581,90500.0
2008-06-24 15:50:00,65.83,65.83,65.43,65.5,171700.0,45.8442,45.8442,45.5656,45.6143,171700.0
2008-06-25 09:30:00,66.14,66.14,65.43,65.94,121400.0,46.06,46.06,45.5656,45.9208,121400.0
2008-06-25 09:40:00,65.93,66.09,65.81,65.9,119000.0,45.9138,46.0252,45.8302,45.8929,119000.0
2008-06-25 09:50:00,65.9,65.9,65.51,65.73,77900.0,45.8929,45.8929,45.6213,45.7745,77900.0
2008-06-25 10:00:00,65.72,66.04,65.66,65.83,152000.0,45.7676,45.9904,45.7258,45.8442,152000.0
2008-06-25 10:10:00,65.82,65.85,65.75,65.85,61500.0,45.8372,45.8581,45.7884,45.8581,61500.0
2008-06-25 10:20:00,65.84,66.0,65.82,65.97,104700.0,45.8511,45.9625,45.8372,45.9417,104700.0
2008-06-25 10:30:00,65.99,66.95,65.96,66.93,234300.0,45.9556,46.6241,45.9347,46.6102,234300.0
2008-06-25 10:40:00,66.92,66.99,66.66,66.95,126900.0,46.6032,46.652,46.4222,46.6241,126900.0
2008-06-25 10:50:00,66.95,67.0,66.79,66.96,217300.0,46.6241,46.6589,46.5127,46.6311,217300.0
2008-06-25 11:00:00,66.95,67.23,66.95,67.1,83200.0,46.6241,46.8191,46.6241,46.7286,83200.0
2008-06-25 11:10:00,67.13,67.13,66.85,67.09,55700.0,46.7495,46.7495,46.5545,46.7216,55700.0
2008-06-25 11:20:00,67.08,67.3,67.08,67.29,87000.0,46.7147,46.8679,46.7147,46.8609,87000.0
2008-06-25 11:30:00,67.3,67.55,67.27,67.39,73700.0,46.8679,47.042,46.847,46.9305,73700.0
2008-06-25 11:40:00,67.36,67.36,67.2,67.29,77100.0,46.9097,46.9097,46.7982,46.8609,77100.0
2008-06-25 11:50:00,67.28,67.3,67.15,67.24,60500.0,46.8539,46.8679,46.7634,46.8261,60500.0
2008-06-25 12:00:00,67.24,67.26,66.96,67.0,61000.0,46.8261,46.84,46.6311,46.6589,61000.0
2008-06-25 12:10:00,66.98,67.29,66.97,67.25,60200.0,46.645,46.8609,46.6381,46.833,60200.0
2008-06-25 12:20:00,67.25,67.5,67.25,67.49,69300.0,46.833,47.0071,46.833,47.0002,69300.0
2008-06-25 12:30:00,67.48,67.84,66.0,67.77,180600.0,46.9932,47.2439,45.9625,47.1952,180600.0
2008-06-25 12:40:00,67.77,67.83,67.51,67.55,59100.0,47.1952,47.237,47.0141,47.042,59100.0
2008-06-25 12:50:00,67.54,67.57,67.35,67.4,36000.0,47.035,47.0559,46.9027,46.9375,36000.0
2008-06-25 13:00:00,67.4,67.47,67.23,67.23,24400.0,46.9375,46.9863,46.8191,46.8191,24400.0
2008-06-25 13:10:00,67.26,67.41,67.2,67.34,29200.0,46.84,46.9445,46.7982,46.8957,29200.0
2008-06-25 13:20:00,67.34,67.48,67.27,67.37,21000.0,46.8957,46.9932,46.847,46.9166,21000.0
2008-06-25 13:30:00,67.36,67.41,67.21,67.23,27900.0,46.9097,46.9445,46.8052,46.8191,27900.0
2008-06-25 13:40:00,67.25,67.27,67.13,67.21,21700.0,46.833,46.847,46.7495,46.8052,21700.0
2008-06-25 13:50:00,67.21,67.22,67.11,67.14,30200.0,46.8052,46.8122,46.7355,46.7564,30200.0
2008-06-25 14:00:00,67.14,67.45,67.13,67.29,60500.0,46.7564,46.9723,46.7495,46.8609,60500.0
2008-06-25 14:10:00,67.32,67.78,67.11,67.77,166300.0,46.8818,47.2021,46.7355,47.1952,166300.0
2008-06-25 14:20:00,67.77,67.87,67.21,67.21,66000.0,47.1952,47.2648,46.8052,46.8052,66000.0
2008-06-25 14:30:00,67.23,67.32,66.89,67.0,135400.0,46.8191,46.8818,46.5823,46.6589,135400.0
2008-06-25 14:40:00,67.03,67.05,66.55,66.64,143000.0,46.6798,46.6938,46.3456,46.4082,143000.0
2008-06-25 14:50:00,66.64,67.04,66.63,66.99,105200.0,46.4082,46.6868,46.4013,46.652,105200.0
2008-06-25 15:00:00,66.98,67.76,66.88,67.57,115400.0,46.645,47.1882,46.5754,47.0559,115400.0
2008-06-25 15:10:00,67.58,67.62,67.13,67.22,89400.0,47.0629,47.0907,46.7495,46.8122,89400.0
2008-06-25 15:20:00,67.21,67.21,66.76,66.86,115500.0,46.8052,46.8052,46.4918,46.5614,115500.0
2008-06-25 15:30:00,66.89,66.89,66.36,66.68,149900.0,46.5823,46.5823,46.2132,46.4361,149900.0
2008-06-25 15:40:00,66.64,66.91,66.53,66.55,115800.0,46.4082,46.5963,46.3316,46.3456,115800.0
2008-06-25 15:50:00,66.57,66.87,66.54,66.81,183300.0,46.3595,46.5684,46.3386,46.5266,183300.0
2008-06-26 09:30:00,65.8,65.98,65.25,65.56,102100.0,45.8233,45.9486,45.4402,45.6561,102100.0
2008-06-26 09:40:00,65.56,65.97,65.18,65.3,79500.0,45.6561,45.9417,45.3915,45.4751,79500.0
2008-06-26 09:50:00,65.27,65.67,64.76,64.95,135000.0,45.4542,45.7327,45.099,45.2313,135000.0
2008-06-26 10:00:00,65.0,65.11,64.56,64.96,76300.0,45.2661,45.3427,44.9597,45.2383,76300.0
2008-06-26 10:10:00,64.95,65.21,64.86,64.86,40600.0,45.2313,45.4124,45.1686,45.1686,40600.0
2008-06-26 10:20:00,64.86,65.61,64.79,65.49,39500.0,45.1686,45.6909,45.1199,45.6074,39500.0
2008-06-26 10:30:00,65.49,65.52,65.0,65.03,32200.0,45.6074,45.6283,45.2661,45.287,32200.0
2008-06-26 10:40:00,65.08,65.25,64.88,65.14,34600.0,45.3219,45.4402,45.1826,45.3636,34600.0
2008-06-26 10:50:00,65.09,65.17,64.81,64.82,31900.0,45.3288,45.3845,45.1338,45.1408,31900.0
2008-06-26 11:00:00,64.83,64.9,64.81,64.89,30600.0,45.1478,45.1965,45.1338,45.1895,30600.0
2008-06-26 11:10:00,64.89,65.07,64.89,64.94,52900.0,45.1895,45.3149,45.1895,45.2244,52900.0
2008-06-26 11:20:00,64.93,65.13,64.89,64.97,56600.0,45.2174,45.3567,45.1895,45.2452,56600.0
2008-06-26 11:30:00,64.97,65.12,64.92,64.93,42900.0,45.2452,45.3497,45.2104,45.2174,42900.0
2008-06-26 11:40:00,64.92,65.02,64.89,65.01,80000.0,45.2104,45.2801,45.1895,45.2731,80000.0
2008-06-26 11:50:00,65.02,65.12,64.91,65.03,31900.0,45.2801,45.3497,45.2035,45.287,31900.0
2008-06-26 12:00:00,65.01,65.11,64.92,65.04,40100.0,45.2731,45.3427,45.2104,45.294,40100.0
2008-06-26 12:10:00,65.01,65.05,64.9,64.91,35700.0,45.2731,45.301,45.1965,45.2035,35700.0
2008-06-26 12:20:00,64.94,65.08,64.74,64.76,48600.0,45.2244,45.3219,45.0851,45.099,48600.0
2008-06-26 12:30:00,64.75,64.8,64.51,64.68,60700.0,45.092,45.1269,44.9249,45.0433,60700.0
2008-06-26 12:40:00,64.66,64.68,64.42,64.47,37000.0,45.0294,45.0433,44.8622,44.897,37000.0
2008-06-26 12:50:00,64.47,64.64,64.38,64.61,18700.0,44.897,45.0154,44.8344,44.9945,18700.0
2008-06-26 13:00:00,64.62,64.85,64.61,64.77,24500.0,45.0015,45.1617,44.9945,45.106,24500.0
2008-06-26 13:10:00,64.74,64.86,64.69,64.71,22400.0,45.0851,45.1686,45.0503,45.0642,22400.0
2008-06-26 13:20:00,64.74,64.79,64.52,64.54,21500.0,45.0851,45.1199,44.9319,44.9458,21500.0
2008-06-26 13:30:00,64.53,64.86,64.51,64.86,37300.0,44.9388,45.1686,44.9249,45.1686,37300.0
2008-06-26 13:40:00,64.83,64.83,64.68,64.69,17300.0,45.1478,45.1478,45.0433,45.0503,17300.0
2008-06-26 13:50:00,64.7,64.96,64.69,64.73,31400.0,45.0572,45.2383,45.0503,45.0781,31400.0
2008-06-26 14:00:00,64.72,64.93,64.63,64.93,26000.0,45.0711,45.2174,45.0085,45.2174,26000.0
2008-06-26 14:10:00,64.92,64.92,64.62,64.63,31600.0,45.2104,45.2104,45.0015,45.0085,31600.0
2008-06-26 14:20:00,64.66,64.73,64.51,64.73,31500.0,45.0294,45.0781,44.9249,45.0781,31500.0
2008-06-26 14:30:00,64.68,64.75,64.44,64.44,36200.0,45.0433,45.092,44.8762,44.8762,36200.0
2008-06-26 14:40:00,64.42,64.5,64.19,64.2,51500.0,44.8622,44.9179,44.7021,44.709,51500.0
2008-06-26 14:50:00,64.2,64.46,64.18,64.4,39200.0,44.709,44.8901,44.6951,44.8483,39200.0
2008-06-26 15:00:00,64.42,64.6,64.38,64.55,38000.0,44.8622,44.9876,44.8344,44.9528,38000.0
2008-06-26 15:10:00,64.55,64.78,64.43,64.58,58700.0,44.9528,45.1129,44.8692,44.9737,58700.0
2008-06-26 15:20:00,64.55,64.78,64.49,64.69,43000.0,44.9528,45.1129,44.911,45.0503,43000.0
2008-06-26 15:30:00,64.68,64.73,64.56,64.62,73500.0,45.0433,45.0781,44.9597,45.0015,73500.0
2008-06-26 15:40:00,64.62,64.7,64.3,64.47,103800.0,45.0015,45.0572,44.7787,44.897,103800.0
2008-06-26 15:50:00,64.48,64.48,64.18,64.25,129900.0,44.904,44.904,44.6951,44.7438,129900.0
2008-06-27 09:30:00,64.33,64.6,63.36,63.39,62600.0,44.7996,44.9876,44.124,44.1449,62600.0
2008-06-27 09:40:00,63.4,63.45,63.03,63.04,78200.0,44.1519,44.1867,43.8942,43.9012,78200.0
2008-06-27 09:50:00,63.01,63.88,62.97,63.84,71900.0,43.8803,44.4862,43.8524,44.4583,71900.0
2008-06-27 10:00:00,63.89,64.55,63.85,64.18,113800.0,44.4931,44.9528,44.4653,44.6951,113800.0
2008-06-27 10:10:00,64.26,64.33,63.9,64.23,60900.0,44.7508,44.7996,44.5001,44.7299,60900.0
2008-06-27 10:20:00,64.21,64.44,64.15,64.27,63300.0,44.716,44.8762,44.6742,44.7578,63300.0
2008-06-27 10:30:00,64.23,64.74,64.22,64.33,87200.0,44.7299,45.0851,44.7229,44.7996,87200.0
2008-06-27 10:40:00,64.36,64.36,63.94,63.97,45200.0,44.8204,44.8204,44.528,44.5488,45200.0
2008-06-27 10:50:00,63.95,64.16,63.87,64.09,46400.0,44.5349,44.6812,44.4792,44.6324,46400.0
2008-06-27 11:00:00,64.08,64.17,63.96,64.03,27900.0,44.6255,44.6881,44.5419,44.5906,27900.0
2008-06-27 11:10:00,63.98,64.3,63.97,64.2,27200.0,44.5558,44.7787,44.5488,44.709,27200.0
2008-06-27 11:20:00,64.21,64.46,64.06,64.36,42100.0,44.716,44.8901,44.6115,44.8204,42100.0
2008-06-27 11:30:00,64.38,64.49,64.32,64.46,65700.0,44.8344,44.911,44.7926,44.8901,65700.0
2008-06-27 11:40:00,64.46,64.61,64.4,64.55,82800.0,44.8901,44.9945,44.8483,44.9528,82800.0
2008-06-27 11:50:00,64.53,64.57,64.31,64.39,83100.0,44.9388,44.9667,44.7856,44.8413,83100.0
2008-06-27 12:00:00,64.39,64.61,64.28,64.49,55100.0,44.8413,44.9945,44.7647,44.911,55100.0
2008-06-27 12:10:00,64.46,64.51,64.35,64.48,38900.0,44.8901,44.9249,44.8135,44.904,38900.0
2008-06-27 12:20:00,64.48,64.62,64.4,64.49,67900.0,44.904,45.0015,44.8483,44.911,67900.0
2008-06-27 12:30:00,64.47,64.49,64.23,64.23,113300.0,44.897,44.911,44.7299,44.7299,113300.0
2008-06-27 12:40:00,64.23,64.39,64.16,64.27,54000.0,44.7299,44.8413,44.6812,44.7578,54000.0
2008-06-27 12:50:00,64.26,64.38,64.18,64.3,22100.0,44.7508,44.8344,44.6951,44.7787,22100.0
2008-06-27 13:00:00,64.25,64.28,63.98,64.02,14500.0,44.7438,44.7647,44.5558,44.5837,14500.0
2008-06-27 13:10:00,64.02,64.07,63.89,63.95,19400.0,44.5837,44.6185,44.4931,44.5349,19400.0
2008-06-27 13:20:00,63.98,64.04,63.76,63.79,25900.0,44.5558,44.5976,44.4026,44.4235,25900.0
2008-06-27 13:30:00,63.79,63.91,63.41,63.45,36900.0,44.4235,44.5071,44.1589,44.1867,36900.0
2008-06-27 13:40:00,63.49,63.59,63.33,63.53,36800.0,44.2146,44.2842,44.1031,44.2424,36800.0
2008-06-27 13:50:00,63.57,63.74,63.54,63.55,36900.0,44.2703,44.3887,44.2494,44.2564,36900.0
2008-06-27 14:00:00,63.56,63.78,63.54,63.68,39800.0,44.2633,44.4165,44.2494,44.3469,39800.0
2008-06-27 14:10:00,63.65,64.06,63.57,63.93,24400.0,44.326,44.6115,44.2703,44.521,24400.0
2008-06-27 14:20:00,63.92,64.42,63.71,64.41,57700.0,44.514,44.8622,44.3678,44.8553,57700.0
2008-06-27 14:30:00,64.42,64.73,64.39,64.4,84300.0,44.8622,45.0781,44.8413,44.8483,84300.0
2008-06-27 14:40:00,64.4,64.47,63.97,64.24,33000.0,44.8483,44.897,44.5488,44.7369,33000.0
2008-06-27 14:50:00,64.26,64.27,64.07,64.25,25600.0,44.7508,44.7578,44.6185,44.7438,25600.0
2008-06-27 15:00:00,64.26,64.29,64.01,64.15,30200.0,44.7508,44.7717,44.5767,44.6742,30200.0
2008-06-27 15:10:00,64.14,64.36,64.09,64.22,51200.0,44.6672,44.8204,44.6324,44.7229,51200.0
2008-06-27 15:20:00,64.22,64.36,64.14,64.23,31700.0,44.7229,44.8204,44.6672,44.7299,31700.0
2008-06-27 15:30:00,64.22,64.31,64.15,64.16,33200.0,44.7229,44.7856,44.6742,44.6812,33200.0
2008-06-27 15:40:00,64.17,64.3,64.04,64.18,85200.0,44.6881,44.7787,44.5976,44.6951,85200.0
2008-06-27 15:50:00,64.2,64.24,64.02,64.11,81200.0,44.709,44.7369,44.5837,44.6463,81200.0
2008-06-30 09:30:00,63.61,64.09,63.26,63.86,71400.0,44.2981,44.6324,44.0544,44.4722,71400.0
2008-06-30 09:40:00,63.86,63.86,62.96,62.96,72500.0,44.4722,44.4722,43.8455,43.8455,72500.0
2008-06-30 09:50:00,62.96,63.04,62.74,62.79,56700.0,43.8455,43.9012,43.6923,43.7271,56700.0
2008-06-30 10:00:00,62.79,63.27,62.57,63.24,92500.0,43.7271,44.0614,43.5739,44.0405,92500.0
2008-06-30 10:10:00,63.24,63.52,63.19,63.39,48200.0,44.0405,44.2355,44.0057,44.1449,48200.0
2008-06-30 10:20:00,63.38,64.0,63.34,63.86,76000.0,44.138,44.5697,44.1101,44.4722,76000.0
2008-06-30 10:30:00,63.89,63.95,63.38,63.83,84200.0,44.4931,44.5349,44.138,44.4514,84200.0
2008-06-30 10:40:00,63.85,63.85,63.47,63.69,35600.0,44.4653,44.4653,44.2006,44.3539,35600.0
2008-06-30 10:50:00,63.66,64.0,63.63,64.0,70800.0,44.333,44.5697,44.3121,44.5697,70800.0
2008-06-30 11:00:00,64.02,64.12,63.4,63.46,154300.0,44.5837,44.6533,44.1519,44.1937,154300.0
2008-06-30 11:10:00,63.4,63.9,63.33,63.81,84200.0,44.1519,44.5001,44.1031,44.4374,84200.0
2008-06-30 11:20:00,63.81,64.23,63.75,64.19,67100.0,44.4374,44.7299,44.3956,44.7021,67100.0
2008-06-30 11:30:00,64.23,64.73,64.2,64.68,79600.0,44.7299,45.0781,44.709,45.0433,79600.0
2008-06-30 11:40:00,64.68,64.87,64.4,64.48,70600.0,45.0433,45.1756,44.8483,44.904,70600.0
2008-06-30 11:50:00,64.46,64.97,64.46,64.94,53200.0,44.8901,45.2452,44.8901,45.2244,53200.0
2008-06-30 12:00:00,64.94,65.14,64.76,65.08,59500.0,45.2244,45.3636,45.099,45.3219,59500.0
2008-06-30 12:10:00,65.07,65.61,65.04,65.54,117500.0,45.3149,45.6909,45.294,45.6422,117500.0
2008-06-30 12:20:00,65.54,65.54,65.15,65.39,80700.0,45.6422,45.6422,45.3706,45.5377,80700.0
2008-06-30 12:30:00,65.4,65.41,64.77,64.84,61600.0,45.5447,45.5517,45.106,45.1547,61600.0
2008-06-30 12:40:00,64.81,65.01,64.65,64.92,30500.0,45.1338,45.2731,45.0224,45.2104,30500.0
2008-06-30 12:50:00,64.91,64.99,64.54,64.58,36400.0,45.2035,45.2592,44.9458,44.9737,36400.0
2008-06-30 13:00:00,64.59,64.77,64.36,64.39,42000.0,44.9806,45.106,44.8204,44.8413,42000.0
2008-06-30 13:10:00,64.37,64.42,64.24,64.4,35200.0,44.8274,44.8622,44.7369,44.8483,35200.0
2008-06-30 13:20:00,64.43,64.54,64.16,64.16,52100.0,44.8692,44.9458,44.6812,44.6812,52100.0
2008-06-30 13:30:00,64.16,64.17,64.0,64.07,40900.0,44.6812,44.6881,44.5697,44.6185,40900.0
2008-06-30 13:40:00,64.05,64.05,63.55,63.61,89500.0,44.6046,44.6046,44.2564,44.2981,89500.0
2008-06-30 13:50:00,63.6,63.7,63.41,63.57,112500.0,44.2912,44.3608,44.1589,44.2703,112500.0
2008-06-30 14:00:00,63.6,64.0,63.57,63.98,79200.0,44.2912,44.5697,44.2703,44.5558,79200.0
2008-06-30 14:10:00,63.99,64.18,63.99,64.05,64900.0,44.5628,44.6951,44.5628,44.6046,64900.0
2008-06-30 14:20:00,64.04,64.3,64.02,64.27,52900.0,44.5976,44.7787,44.5837,44.7578,52900.0
2008-06-30 14:30:00,64.3,64.3,63.95,63.97,73800.0,44.7787,44.7787,44.5349,44.5488,73800.0
2008-06-30 14:40:00,64.0,64.07,63.9,64.02,37600.0,44.5697,44.6185,44.5001,44.5837,37600.0
2008-06-30 14:50:00,64.02,64.04,63.81,63.84,48600.0,44.5837,44.5976,44.4374,44.4583,48600.0
2008-06-30 15:00:00,63.84,64.02,63.79,63.79,47300.0,44.4583,44.5837,44.4235,44.4235,47300.0
2008-06-30 15:10:00,63.77,63.86,63.67,63.8,49900.0,44.4096,44.4722,44.3399,44.4305,49900.0
2008-06-30 15:20:00,63.81,63.83,63.51,63.54,57400.0,44.4374,44.4514,44.2285,44.2494,57400.0
2008-06-30 15:30:00,63.55,63.55,63.28,63.46,121400.0,44.2564,44.2564,44.0683,44.1937,121400.0
2008-06-30 15:40:00,63.44,63.44,62.89,62.97,163100.0,44.1798,44.1798,43.7967,43.8524,163100.0
2008-06-30 15:50:00,62.97,62.98,62.61,62.68,182800.0,43.8524,43.8594,43.6017,43.6505,182800.0
2008-07-01 09:30:00,62.0,62.25,61.33,62.03,109500.0,43.1769,43.351,42.7103,43.1978,109500.0
2008-07-01 09:40:00,62.02,62.02,61.16,61.39,84700.0,43.1909,43.1909,42.592,42.7521,84700.0
2008-07-01 09:50:00,61.44,62.53,61.41,62.51,98000.0,42.7869,43.546,42.7661,43.5321,98000.0
2008-07-01 10:00:00,62.55,63.24,62.54,62.63,105700.0,43.56,44.0405,43.553,43.6157,105700.0
2008-07-01 10:10:00,62.6,62.67,62.11,62.57,98500.0,43.5948,43.6435,43.2535,43.5739,98500.0
2008-07-01 10:20:00,62.56,62.56,62.2,62.33,63600.0,43.5669,43.5669,43.3162,43.4067,63600.0
2008-07-01 10:30:00,62.31,63.0,62.28,62.98,83900.0,43.3928,43.8733,43.3719,43.8594,83900.0
2008-07-01 10:40:00,62.99,63.0,61.67,62.53,61900.0,43.8664,43.8733,42.9471,43.546,61900.0
2008-07-01 10:50:00,62.53,62.58,62.33,62.53,54000.0,43.546,43.5808,43.4067,43.546,54000.0
2008-07-01 11:00:00,62.53,62.6,62.16,62.18,50800.0,43.546,43.5948,43.2884,43.3023,50800.0
2008-07-01 11:10:00,62.19,62.39,62.05,62.08,42800.0,43.3093,43.4485,43.2118,43.2326,42800.0
2008-07-01 11:20:00,62.06,62.11,61.85,61.86,31200.0,43.2187,43.2535,43.0725,43.0794,31200.0
2008-07-01 11:30:00,61.86,62.03,61.75,61.88,44800.0,43.0794,43.1978,43.0028,43.0934,44800.0
2008-07-01 11:40:00,61.87,61.95,61.6,61.65,36600.0,43.0864,43.1421,42.8984,42.9332,36600.0
2008-07-01 11:50:00,61.67,61.69,61.36,61.44,44900.0,42.9471,42.961,42.7312,42.7869,44900.0
2008-07-01 12:00:00,61.45,61.63,61.36,61.61,73900.0,42.7939,42.9193,42.7312,42.9053,73900.0
2008-07-01 12:10:00,61.59,61.63,60.82,60.85,211700.0,42.8914,42.9193,42.3552,42.3761,211700.0
2008-07-01 12:20:00,60.87,61.03,60.83,60.98,46800.0,42.39,42.5014,42.3621,42.4666,46800.0
2008-07-01 12:30:00,60.95,61.45,60.95,61.44,43200.0,42.4457,42.7939,42.4457,42.7869,43200.0
2008-07-01 12:40:00,61.44,61.59,61.23,61.59,55400.0,42.7869,42.8914,42.6407,42.8914,55400.0
2008-07-01 12:50:00,61.57,61.74,61.48,61.51,53600.0,42.8775,42.9959,42.8148,42.8357,53600.0
2008-07-01 13:00:00,61.5,61.59,61.21,61.21,42600.0,42.8287,42.8914,42.6268,42.6268,42600.0
2008-07-01 13:10:00,61.17,61.56,61.17,61.46,30600.0,42.5989,42.8705,42.5989,42.8009,30600.0
2008-07-01 13:20:00,61.49,61.77,61.47,61.57,37600.0,42.8218,43.0168,42.8078,42.8775,37600.0
2008-07-01 13:30:00,61.55,61.61,61.23,61.28,47100.0,42.8636,42.9053,42.6407,42.6755,47100.0
2008-07-01 13:40:00,61.31,61.93,61.22,61.91,68700.0,42.6964,43.1282,42.6337,43.1143,68700.0
2008-07-01 13:50:00,61.93,62.28,61.8,62.18,75700.0,43.1282,43.3719,43.0377,43.3023,75700.0
2008-07-01 14:00:00,62.18,62.45,62.16,62.29,72900.0,43.3023,43.4903,43.2884,43.3789,72900.0
2008-07-01 14:10:00,62.3,62.62,62.19,62.36,71900.0,43.3859,43.6087,43.3093,43.4276,71900.0
2008-07-01 14:20:00,62.37,62.74,62.37,62.48,74400.0,43.4346,43.6923,43.4346,43.5112,74400.0
2008-07-01 14:30:00,62.48,62.69,62.31,62.61,51900.0,43.5112,43.6575,43.3928,43.6017,51900.0
2008-07-01 14:40:00,62.55,63.08,62.55,62.78,95600.0,43.56,43.929,43.56,43.7201,95600.0
2008-07-01 14:50:00,62.81,62.97,62.73,62.76,69300.0,43.741,43.8524,43.6853,43.7062,69300.0
2008-07-01 15:00:00,62.76,62.8,62.39,62.67,60100.0,43.7062,43.7341,43.4485,43.6435,60100.0
2008-07-01 15:10:00,62.68,62.95,62.55,62.69,120000.0,43.6505,43.8385,43.56,43.6575,120000.0
2008-07-01 15:20:00,62.7,62.94,62.61,62.65,76700.0,43.6644,43.8316,43.6017,43.6296,76700.0
2008-07-01 15:30:00,62.64,62.96,62.53,62.9,91200.0,43.6226,43.8455,43.546,43.8037,91200.0
2008-07-01 15:40:00,62.87,62.99,62.72,62.8,100400.0,43.7828,43.8664,43.6783,43.7341,100400.0
2008-07-01 15:50:00,62.8,63.06,62.79,62.95,155800.0,43.7341,43.9151,43.7271,43.8385,155800.0
2008-07-02 09:30:00,63.19,64.05,63.19,63.92,95900.0,44.0057,44.6046,44.0057,44.514,95900.0
2008-07-02 09:40:00,63.92,64.1,63.6,63.84,99600.0,44.514,44.6394,44.2912,44.4583,99600.0
2008-07-02 09:50:00,63.87,64.22,63.53,64.13,92700.0,44.4792,44.7229,44.2424,44.6603,92700.0
2008-07-02 10:00:00,64.04,64.43,64.0,64.19,64100.0,44.5976,44.8692,44.5697,44.7021,64100.0
2008-07-02 10:10:00,64.22,64.38,63.9,63.91,37500.0,44.7229,44.8344,44.5001,44.5071,37500.0
2008-07-02 10:20:00,63.89,64.27,63.88,63.95,57600.0,44.4931,44.7578,44.4862,44.5349,57600.0
2008-07-02 10:30:00,63.97,64.22,63.8,63.91,83100.0,44.5488,44.7229,44.4305,44.5071,83100.0
2008-07-02 10:40:00,63.93,64.26,63.89,64.04,67600.0,44.521,44.7508,44.4931,44.5976,67600.0
2008-07-02 10:50:00,63.99,64.04,63.67,63.67,30500.0,44.5628,44.5976,44.3399,44.3399,30500.0
2008-07-02 11:00:00,63.72,63.72,63.06,63.19,44700.0,44.3747,44.3747,43.9151,44.0057,44700.0
2008-07-02 11:10:00,63.19,63.43,63.16,63.29,26800.0,44.0057,44.1728,43.9848,44.0753,26800.0
2008-07-02 11:20:00,63.29,63.32,62.84,62.95,35600.0,44.0753,44.0962,43.7619,43.8385,35600.0
2008-07-02 11:30:00,62.96,63.1,62.76,62.81,29600.0,43.8455,43.943,43.7062,43.741,29600.0
2008-07-02 11:40:00,62.82,62.9,62.39,62.55,33100.0,43.748,43.8037,43.4485,43.56,33100.0
2008-07-02 11:50:00,62.53,62.55,62.21,62.29,33300.0,43.546,43.56,43.3232,43.3789,33300.0
2008-07-02 12:00:00,62.28,62.59,62.28,62.58,46100.0,43.3719,43.5878,43.3719,43.5808,46100.0
2008-07-02 12:10:00,62.6,62.77,62.44,62.47,52400.0,43.5948,43.7132,43.4834,43.5042,52400.0
2008-07-02 12:20:00,62.47,62.51,62.21,62.37,36800.0,43.5042,43.5321,43.3232,43.4346,36800.0
2008-07-02 12:30:00,62.33,62.42,62.09,62.1,56300.0,43.4067,43.4694,43.2396,43.2466,56300.0
2008-07-02 12:40:00,62.13,62.18,62.0,62.18,62100.0,43.2675,43.3023,43.1769,43.3023,62100.0
2008-07-02 12:50:00,62.17,62.45,62.15,62.38,41800.0,43.2953,43.4903,43.2814,43.4416,41800.0
2008-07-02 13:00:00,62.37,62.4,62.14,62.24,25600.0,43.4346,43.4555,43.2744,43.3441,25600.0
2008-07-02 13:10:00,62.25,62.33,62.13,62.16,62400.0,43.351,43.4067,43.2675,43.2884,62400.0
2008-07-02 13:20:00,62.18,62.42,62.08,62.41,33700.0,43.3023,43.4694,43.2326,43.4625,33700.0
2008-07-02 13:30:00,62.38,62.52,62.25,62.3,28100.0,43.4416,43.5391,43.351,43.3859,28100.0
2008-07-02 13:40:00,62.3,62.58,62.25,62.39,44000.0,43.3859,43.5808,43.351,43.4485,44000.0
2008-07-02 13:50:00,62.36,62.75,62.35,62.65,43100.0,43.4276,43.6992,43.4207,43.6296,43100.0
2008-07-02 14:00:00,62.66,62.88,62.39,62.47,52100.0,43.6366,43.7898,43.4485,43.5042,52100.0
2008-07-02 14:10:00,62.46,62.64,62.2,62.59,36000.0,43.4973,43.6226,43.3162,43.5878,36000.0
2008-07-02 14:20:00,62.59,62.59,61.78,61.79,135300.0,43.5878,43.5878,43.0237,43.0307,135300.0
2008-07-02 14:30:00,61.82,62.2,61.78,61.86,75800.0,43.0516,43.3162,43.0237,43.0794,75800.0
2008-07-02 14:40:00,61.83,62.03,61.77,61.97,26000.0,43.0585,43.1978,43.0168,43.156,26000.0
2008-07-02 14:50:00,61.95,62.05,61.69,61.81,53800.0,43.1421,43.2118,42.961,43.0446,53800.0
2008-07-02 15:00:00,61.79,61.97,61.68,61.76,54900.0,43.0307,43.156,42.9541,43.0098,54900.0
2008-07-02 15:10:00,61.74,61.87,61.67,61.67,67700.0,42.9959,43.0864,42.9471,42.9471,67700.0
2008-07-02 15:20:00,61.65,61.79,61.44,61.55,106500.0,42.9332,43.0307,42.7869,42.8636,106500.0
2008-07-02 15:30:00,61.55,61.55,61.27,61.36,90700.0,42.8636,42.8636,42.6686,42.7312,90700.0
2008-07-02 15:40:00,61.34,61.59,61.21,61.4,127600.0,42.7173,42.8914,42.6268,42.7591,127600.0
2008-07-02 15:50:00,61.4,61.56,61.32,61.33,94400.0,42.7591,42.8705,42.7034,42.7103,94400.0
2008-07-03 09:10:00,61.78,61.78,61.78,61.78,800.0,43.0237,43.0237,43.0237,43.0237,800.0
2008-07-03 09:20:00,61.78,61.78,61.78,61.78,0.0,43.0237,43.0237,43.0237,43.0237,0.0
2008-07-03 09:30:00,61.74,62.05,61.34,61.4,68000.0,42.9959,43.2118,42.7173,42.7591,68000.0
2008-07-03 09:40:00,61.39,61.64,60.3,60.52,88600.0,42.7521,42.9262,41.9931,42.1463,88600.0
2008-07-03 09:50:00,60.52,60.78,60.48,60.69,80100.0,42.1463,42.3273,42.1184,42.2646,80100.0
2008-07-03 10:00:00,60.64,60.74,60.13,60.62,116700.0,42.2298,42.2995,41.8747,42.2159,116700.0
2008-07-03 10:10:00,60.57,61.31,60.41,61.2,109700.0,42.1811,42.6964,42.0697,42.6198,109700.0
2008-07-03 10:20:00,61.17,61.54,61.04,61.44,105700.0,42.5989,42.8566,42.5084,42.7869,105700.0
2008-07-03 10:30:00,61.45,61.98,61.4,61.89,106100.0,42.7939,43.163,42.7591,43.1003,106100.0
2008-07-03 10:40:00,61.9,61.9,61.47,61.63,76600.0,43.1073,43.1073,42.8078,42.9193,76600.0
2008-07-03 10:50:00,61.64,61.94,61.53,61.56,73200.0,42.9262,43.1352,42.8496,42.8705,73200.0
2008-07-03 11:00:00,61.55,61.67,61.4,61.55,53800.0,42.8636,42.9471,42.7591,42.8636,53800.0
2008-07-03 11:10:00,61.58,61.6,61.25,61.31,41200.0,42.8844,42.8984,42.6546,42.6964,41200.0
2008-07-03 11:20:00,61.31,61.31,61.0,61.2,57200.0,42.6964,42.6964,42.4805,42.6198,57200.0
2008-07-03 11:30:00,61.24,61.45,61.13,61.33,108200.0,42.6477,42.7939,42.5711,42.7103,108200.0
2008-07-03 11:40:00,61.33,61.47,61.22,61.42,49700.0,42.7103,42.8078,42.6337,42.773,49700.0
2008-07-03 11:50:00,61.39,61.48,61.16,61.26,57300.0,42.7521,42.8148,42.592,42.6616,57300.0
2008-07-03 12:00:00,61.29,61.3,61.02,61.07,75900.0,42.6825,42.6895,42.4945,42.5293,75900.0
2008-07-03 12:10:00,61.06,61.34,61.02,61.28,45400.0,42.5223,42.7173,42.4945,42.6755,45400.0
2008-07-03 12:20:00,61.27,61.29,61.03,61.08,60700.0,42.6686,42.6825,42.5014,42.5362,60700.0
2008-07-03 12:30:00,61.09,61.09,60.49,60.87,66700.0,42.5432,42.5432,42.1254,42.39,66700.0
2008-07-03 12:40:00,60.83,60.99,60.74,60.89,62800.0,42.3621,42.4736,42.2995,42.4039,62800.0
2008-07-03 12:50:00,60.88,60.93,60.53,60.73,69300.0,42.397,42.4318,42.1532,42.2925,69300.0
2008-07-07 09:30:00,61.03,62.05,61.03,61.96,107100.0,42.5014,43.2118,42.5014,43.1491,107100.0
2008-07-07 09:40:00,61.96,62.17,61.74,62.1,152200.0,43.1491,43.2953,42.9959,43.2466,152200.0
2008-07-07 09:50:00,62.14,62.38,61.73,61.97,121300.0,43.2744,43.4416,42.9889,43.156,121300.0
2008-07-07 10:00:00,61.97,62.03,61.19,61.2,60700.0,43.156,43.1978,42.6128,42.6198,60700.0
2008-07-07 10:10:00,61.2,61.45,61.12,61.2,62100.0,42.6198,42.7939,42.5641,42.6198,62100.0
2008-07-07 10:20:00,61.22,61.38,61.13,61.16,43200.0,42.6337,42.7452,42.5711,42.592,43200.0
2008-07-07 10:30:00,61.19,61.75,61.16,61.73,76100.0,42.6128,43.0028,42.592,42.9889,76100.0
2008-07-07 10:40:00,61.72,61.92,61.57,61.58,75500.0,42.9819,43.1212,42.8775,42.8844,75500.0
2008-07-07 10:50:00,61.59,61.63,61.34,61.51,21600.0,42.8914,42.9193,42.7173,42.8357,21600.0
2008-07-07 11:00:00,61.49,61.63,61.2,61.27,31000.0,42.8218,42.9193,42.6198,42.6686,31000.0
2008-07-07 11:10:00,61.28,61.62,61.26,61.62,33800.0,42.6755,42.9123,42.6616,42.9123,33800.0
2008-07-07 11:20:00,61.62,61.94,61.62,61.75,106300.0,42.9123,43.1352,42.9123,43.0028,106300.0
2008-07-07 11:30:00,61.79,61.85,61.54,61.71,36000.0,43.0307,43.0725,42.8566,42.975,36000.0
2008-07-07 11:40:00,61.68,61.74,61.49,61.54,36400.0,42.9541,42.9959,42.8218,42.8566,36400.0
2008-07-07 11:50:00,61.52,61.67,61.51,61.61,34000.0,42.8427,42.9471,42.8357,42.9053,34000.0
2008-07-07 12:00:00,61.59,61.63,61.45,61.53,30600.0,42.8914,42.9193,42.7939,42.8496,30600.0
2008-07-07 12:10:00,61.51,61.59,61.15,61.22,35200.0,42.8357,42.8914,42.585,42.6337,35200.0
2008-07-07 12:20:00,61.22,61.25,60.58,60.63,69900.0,42.6337,42.6546,42.188,42.2229,69900.0
2008-07-07 12:30:00,60.63,60.78,60.53,60.75,120600.0,42.2229,42.3273,42.1532,42.3064,120600.0
2008-07-07 12:40:00,60.72,60.86,60.54,60.57,63100.0,42.2855,42.383,42.1602,42.1811,63100.0
2008-07-07 12:50:00,60.56,60.73,60.06,60.11,72000.0,42.1741,42.2925,41.8259,41.8607,72000.0
2008-07-07 13:00:00,60.11,60.37,59.85,60.26,97800.0,41.8607,42.0418,41.6797,41.9652,97800.0
2008-07-07 13:10:00,60.25,60.48,60.23,60.32,27700.0,41.9582,42.1184,41.9443,42.007,27700.0
2008-07-07 13:20:00,60.31,60.53,60.2,60.4,27900.0,42.0,42.1532,41.9234,42.0627,27900.0
2008-07-07 13:30:00,60.38,60.63,60.27,60.3,42000.0,42.0488,42.2229,41.9722,41.9931,42000.0
2008-07-07 13:40:00,60.27,60.37,60.1,60.28,50700.0,41.9722,42.0418,41.8538,41.9791,50700.0
2008-07-07 13:50:00,60.26,60.27,60.01,60.08,47500.0,41.9652,41.9722,41.7911,41.8398,47500.0
2008-07-07 14:00:00,60.08,60.26,59.79,59.98,77900.0,41.8398,41.9652,41.6379,41.7702,77900.0
2008-07-07 14:10:00,59.95,60.49,59.81,60.28,69500.0,41.7493,42.1254,41.6518,41.9791,69500.0
2008-07-07 14:20:00,60.25,60.5,59.99,60.07,44200.0,41.9582,42.1323,41.7772,41.8329,44200.0
2008-07-07 14:30:00,60.01,60.14,59.98,59.98,36500.0,41.7911,41.8816,41.7702,41.7702,36500.0
2008-07-07 14:40:00,59.98,60.02,59.65,59.73,39800.0,41.7702,41.7981,41.5404,41.5961,39800.0
2008-07-07 14:50:00,59.71,60.01,59.71,59.95,46400.0,41.5822,41.7911,41.5822,41.7493,46400.0
2008-07-07 15:00:00,59.95,60.53,59.94,60.49,102200.0,41.7493,42.1532,41.7423,42.1254,102200.0
2008-07-07 15:10:00,60.48,60.75,60.43,60.75,103800.0,42.1184,42.3064,42.0836,42.3064,103800.0
2008-07-07 15:20:00,60.72,60.99,60.61,60.99,218900.0,42.2855,42.4736,42.2089,42.4736,218900.0
2008-07-07 15:30:00,60.98,61.2,60.83,61.15,159900.0,42.4666,42.6198,42.3621,42.585,159900.0
2008-07-07 15:40:00,61.15,61.25,60.92,60.96,124800.0,42.585,42.6546,42.4248,42.4527,124800.0
2008-07-07 15:50:00,60.93,61.1,60.66,60.67,112800.0,42.4318,42.5502,42.2438,42.2507,112800.0
2008-07-08 09:30:00,60.86,60.86,60.1,60.68,108600.0,42.383,42.383,41.8538,42.2577,108600.0
2008-07-08 09:40:00,60.56,61.11,60.36,60.52,127900.0,42.1741,42.5571,42.0348,42.1463,127900.0
2008-07-08 09:50:00,60.52,60.68,60.09,60.37,93000.0,42.1463,42.2577,41.8468,42.0418,93000.0
2008-07-08 10:00:00,60.35,60.42,59.67,60.32,124400.0,42.0279,42.0766,41.5543,42.007,124400.0
2008-07-08 10:10:00,60.36,60.41,59.45,59.65,89100.0,42.0348,42.0697,41.4011,41.5404,89100.0
2008-07-08 10:20:00,59.6,60.07,59.53,59.88,88900.0,41.5056,41.8329,41.4568,41.7006,88900.0
2008-07-08 10:30:00,59.86,59.98,59.12,59.33,112700.0,41.6866,41.7702,41.1713,41.3175,112700.0
2008-07-08 10:40:00,59.33,59.63,59.18,59.58,51700.0,41.3175,41.5265,41.2131,41.4916,51700.0
2008-07-08 10:50:00,59.6,60.15,59.6,60.02,71000.0,41.5056,41.8886,41.5056,41.7981,71000.0
2008-07-08 11:00:00,60.02,60.12,59.62,60.05,105700.0,41.7981,41.8677,41.5195,41.819,105700.0
2008-07-08 11:10:00,60.04,60.7,59.98,60.6,139000.0,41.812,42.2716,41.7702,42.202,139000.0
2008-07-08 11:20:00,60.59,60.93,60.45,60.8,127200.0,42.195,42.4318,42.0975,42.3413,127200.0
2008-07-08 11:30:00,60.77,60.85,60.64,60.67,58600.0,42.3204,42.3761,42.2298,42.2507,58600.0
2008-07-08 11:40:00,60.64,60.84,60.57,60.6,76500.0,42.2298,42.3691,42.1811,42.202,76500.0
2008-07-08 11:50:00,60.6,60.86,60.5,60.55,69100.0,42.202,42.383,42.1323,42.1672,69100.0
2008-07-08 12:00:00,60.55,60.65,60.32,60.44,57200.0,42.1672,42.2368,42.007,42.0905,57200.0
2008-07-08 12:10:00,60.45,60.65,60.33,60.42,49000.0,42.0975,42.2368,42.0139,42.0766,49000.0
2008-07-08 12:20:00,60.41,60.81,60.33,60.79,47700.0,42.0697,42.3482,42.0139,42.3343,47700.0
2008-07-08 12:30:00,60.78,60.8,60.36,60.4,36700.0,42.3273,42.3413,42.0348,42.0627,36700.0
2008-07-08 12:40:00,60.38,60.53,60.25,60.49,85700.0,42.0488,42.1532,41.9582,42.1254,85700.0
2008-07-08 12:50:00,60.5,60.56,60.38,60.41,61000.0,42.1323,42.1741,42.0488,42.0697,61000.0
2008-07-08 13:00:00,60.41,60.7,60.34,60.63,92800.0,42.0697,42.2716,42.0209,42.2229,92800.0
2008-07-08 13:10:00,60.63,60.7,60.3,60.39,95800.0,42.2229,42.2716,41.9931,42.0557,95800.0
2008-07-08 13:20:00,60.41,60.54,60.16,60.51,37400.0,42.0697,42.1602,41.8956,42.1393,37400.0
2008-07-08 13:30:00,60.47,60.52,60.13,60.15,47900.0,42.1114,42.1463,41.8747,41.8886,47900.0
2008-07-08 13:40:00,60.12,60.35,60.07,60.24,33400.0,41.8677,42.0279,41.8329,41.9513,33400.0
2008-07-08 13:50:00,60.23,60.26,60.08,60.19,59100.0,41.9443,41.9652,41.8398,41.9164,59100.0
2008-07-08 14:00:00,60.18,60.5,60.11,60.5,48500.0,41.9095,42.1323,41.8607,42.1323,48500.0
2008-07-08 14:10:00,60.52,60.62,60.34,60.38,42900.0,42.1463,42.2159,42.0209,42.0488,42900.0
2008-07-08 14:20:00,60.38,60.43,60.23,60.35,217600.0,42.0488,42.0836,41.9443,42.0279,217600.0
2008-07-08 14:30:00,60.37,60.52,60.18,60.41,148500.0,42.0418,42.1463,41.9095,42.0697,148500.0
2008-07-08 14:40:00,60.41,60.5,60.25,60.36,117400.0,42.0697,42.1323,41.9582,42.0348,117400.0
2008-07-08 14:50:00,60.36,60.74,60.28,60.6,100100.0,42.0348,42.2995,41.9791,42.202,100100.0
2008-07-08 15:00:00,60.61,60.75,60.42,60.7,123800.0,42.2089,42.3064,42.0766,42.2716,123800.0
2008-07-08 15:10:00,60.68,60.75,60.56,60.68,136500.0,42.2577,42.3064,42.1741,42.2577,136500.0
2008-07-08 15:20:00,60.67,60.71,60.33,60.6,119200.0,42.2507,42.2786,42.0139,42.202,119200.0
2008-07-08 15:30:00,60.57,60.89,60.56,60.8,135900.0,42.1811,42.4039,42.1741,42.3413,135900.0
2008-07-08 15:40:00,60.8,60.87,60.65,60.68,185300.0,42.3413,42.39,42.2368,42.2577,185300.0
2008-07-08 15:50:00,60.68,60.82,60.67,60.69,204300.0,42.2577,42.3552,42.2507,42.2646,204300.0
2008-07-09 09:30:00,60.66,60.66,59.19,59.25,99500.0,42.2438,42.2438,41.22,41.2618,99500.0
2008-07-09 09:40:00,59.26,59.77,59.18,59.46,114900.0,41.2688,41.624,41.2131,41.4081,114900.0
2008-07-09 09:50:00,59.4,59.62,59.1,59.5,137000.0,41.3663,41.5195,41.1574,41.4359,137000.0
2008-07-09 10:00:00,59.49,59.52,58.76,59.18,196200.0,41.429,41.4499,40.9206,41.2131,196200.0
2008-07-09 10:10:00,59.17,59.29,58.38,59.11,168500.0,41.2061,41.2897,40.656,41.1643,168500.0
2008-07-09 10:20:00,59.11,59.54,59.04,59.31,99900.0,41.1643,41.4638,41.1156,41.3036,99900.0
2008-07-09 10:30:00,59.29,59.37,58.71,58.71,119500.0,41.2897,41.3454,40.8858,40.8858,119500.0
2008-07-09 10:40:00,58.73,59.29,58.57,59.0,127600.0,40.8997,41.2897,40.7883,41.0877,127600.0
2008-07-09 10:50:00,59.02,59.2,58.72,58.9,78700.0,41.1017,41.227,40.8927,41.0181,78700.0
2008-07-09 11:00:00,58.9,59.39,58.84,59.19,81800.0,41.0181,41.3593,40.9763,41.22,81800.0
2008-07-09 11:10:00,59.15,59.15,58.6,58.95,71200.0,41.1922,41.1922,40.8092,41.0529,71200.0
2008-07-09 11:20:00,58.99,59.44,58.89,59.42,67300.0,41.0808,41.3941,41.0111,41.3802,67300.0
2008-07-09 11:30:00,59.46,59.5,59.0,59.07,57500.0,41.4081,41.4359,41.0877,41.1365,57500.0
2008-07-09 11:40:00,59.09,59.51,59.09,59.3,86500.0,41.1504,41.4429,41.1504,41.2966,86500.0
2008-07-09 11:50:00,59.32,59.53,59.18,59.45,77700.0,41.3106,41.4568,41.2131,41.4011,77700.0
2008-07-09 12:00:00,59.44,59.44,59.2,59.31,31800.0,41.3941,41.3941,41.227,41.3036,31800.0
2008-07-09 12:10:00,59.28,59.61,59.28,59.61,46400.0,41.2827,41.5125,41.2827,41.5125,46400.0
2008-07-09 12:20:00,59.58,59.73,59.44,59.57,51600.0,41.4916,41.5961,41.3941,41.4847,51600.0
2008-07-09 12:30:00,59.55,59.69,59.06,59.15,47200.0,41.4707,41.5682,41.1295,41.1922,47200.0
2008-07-09 12:40:00,59.16,59.23,59.04,59.06,41900.0,41.1992,41.2479,41.1156,41.1295,41900.0
2008-07-09 12:50:00,59.09,59.25,59.08,59.14,30600.0,41.1504,41.2618,41.1434,41.1852,30600.0
2008-07-09 13:00:00,59.16,59.18,58.75,58.83,94900.0,41.1992,41.2131,40.9136,40.9693,94900.0
2008-07-09 13:10:00,58.84,58.94,58.76,58.94,29600.0,40.9763,41.0459,40.9206,41.0459,29600.0
2008-07-09 13:20:00,58.94,58.98,58.76,58.82,28100.0,41.0459,41.0738,40.9206,40.9624,28100.0
2008-07-09 13:30:00,58.83,59.25,58.82,59.0,63900.0,40.9693,41.2618,40.9624,41.0877,63900.0
2008-07-09 13:40:00,59.02,59.21,58.9,59.12,37200.0,41.1017,41.234,41.0181,41.1713,37200.0
2008-07-09 13:50:00,59.12,59.12,58.88,59.0,39500.0,41.1713,41.1713,41.0042,41.0877,39500.0
2008-07-09 14:00:00,59.0,59.0,58.64,58.7,66300.0,41.0877,41.0877,40.837,40.8788,66300.0
2008-07-09 14:10:00,58.67,58.75,58.44,58.44,137200.0,40.8579,40.9136,40.6977,40.6977,137200.0
2008-07-09 14:20:00,58.44,58.69,58.43,58.54,56600.0,40.6977,40.8718,40.6908,40.7674,56600.0
2008-07-09 14:30:00,58.53,58.57,58.41,58.52,58100.0,40.7604,40.7883,40.6769,40.7535,58100.0
2008-07-09 14:40:00,58.51,58.67,58.42,58.52,112900.0,40.7465,40.8579,40.6838,40.7535,112900.0
2008-07-09 14:50:00,58.5,58.51,58.05,58.3,93400.0,40.7395,40.7465,40.4261,40.6002,93400.0
2008-07-09 15:00:00,58.29,58.38,58.09,58.09,99800.0,40.5933,40.656,40.454,40.454,99800.0
2008-07-09 15:10:00,58.1,58.26,58.03,58.17,126800.0,40.461,40.5724,40.4122,40.5097,126800.0
2008-07-09 15:20:00,58.17,58.35,58.04,58.06,126500.0,40.5097,40.6351,40.4192,40.4331,126500.0
2008-07-09 15:30:00,58.07,58.07,57.66,57.66,188600.0,40.4401,40.4401,40.1545,40.1545,188600.0
2008-07-09 15:40:00,57.66,57.67,56.9,56.93,388800.0,40.1545,40.1615,39.6253,39.6462,388800.0
2008-07-09 15:50:00,56.93,57.33,56.92,57.13,328300.0,39.6462,39.9247,39.6392,39.7855,328300.0
2008-07-10 09:30:00,56.8,57.25,55.8,56.03,427200.0,39.5556,39.869,38.8592,39.0194,427200.0
2008-07-10 09:40:00,56.03,56.47,55.9,56.12,317900.0,39.0194,39.3258,38.9289,39.0821,317900.0
2008-07-10 09:50:00,56.13,56.51,55.91,56.17,427500.0,39.0891,39.3537,38.9358,39.1169,427500.0
2008-07-10 10:00:00,56.15,56.47,55.78,55.98,177300.0,39.103,39.3258,38.8453,38.9846,177300.0
2008-07-10 10:10:00,55.85,56.14,55.49,55.49,200600.0,38.8941,39.096,38.6434,38.6434,200600.0
2008-07-10 10:20:00,55.48,55.56,55.04,55.35,171300.0,38.6364,38.6921,38.33,38.5459,171300.0
2008-07-10 10:30:00,55.31,55.64,55.24,55.37,156200.0,38.518,38.7478,38.4693,38.5598,156200.0
2008-07-10 10:40:00,55.37,55.47,55.08,55.09,101400.0,38.5598,38.6294,38.3578,38.3648,101400.0
2008-07-10 10:50:00,55.09,55.21,54.82,54.86,131500.0,38.3648,38.4484,38.1768,38.2046,131500.0
2008-07-10 11:00:00,54.89,55.15,54.43,54.6,120000.0,38.2255,38.4066,37.9052,38.0236,120000.0
2008-07-10 11:10:00,54.59,54.99,54.51,54.6,77100.0,38.0166,38.2952,37.9609,38.0236,77100.0
2008-07-10 11:20:00,54.57,54.99,54.55,54.89,82000.0,38.0027,38.2952,37.9887,38.2255,82000.0
2008-07-10 11:30:00,54.88,55.5,54.86,55.44,114200.0,38.2186,38.6503,38.2046,38.6085,114200.0
2008-07-10 11:40:00,55.42,55.53,55.1,55.15,102000.0,38.5946,38.6712,38.3718,38.4066,102000.0
2008-07-10 11:50:00,55.16,55.25,55.08,55.25,96000.0,38.4135,38.4762,38.3578,38.4762,96000.0
2008-07-10 12:00:00,55.25,55.4,55.16,55.27,68800.0,38.4762,38.5807,38.4135,38.4901,68800.0
2008-07-10 12:10:00,55.25,55.55,55.13,55.25,83200.0,38.4762,38.6851,38.3927,38.4762,83200.0
2008-07-10 12:20:00,55.25,55.26,54.94,54.99,126100.0,38.4762,38.4832,38.2603,38.2952,126100.0
2008-07-10 12:30:00,55.0,55.12,54.99,55.0,48600.0,38.3021,38.3857,38.2952,38.3021,48600.0
2008-07-10 12:40:00,55.01,55.22,54.97,55.13,58000.0,38.3091,38.4553,38.2812,38.3927,58000.0
2008-07-10 12:50:00,55.14,55.18,54.93,55.05,96400.0,38.3996,38.4275,38.2534,38.3369,96400.0
2008-07-10 13:00:00,55.06,55.38,55.0,55.24,120000.0,38.3439,38.5668,38.3021,38.4693,120000.0
2008-07-10 13:10:00,55.26,55.43,55.11,55.37,83500.0,38.4832,38.6016,38.3787,38.5598,83500.0
2008-07-10 13:20:00,55.36,55.49,55.21,55.43,57500.0,38.5528,38.6434,38.4484,38.6016,57500.0
2008-07-10 13:30:00,55.47,56.01,55.43,55.81,82300.0,38.6294,39.0055,38.6016,38.8662,82300.0
2008-07-10 13:40:00,55.82,55.87,55.62,55.69,59900.0,38.8732,38.908,38.7339,38.7826,59900.0
2008-07-10 13:50:00,55.69,55.79,55.47,55.53,71500.0,38.7826,38.8523,38.6294,38.6712,71500.0
2008-07-10 14:00:00,55.54,55.67,55.42,55.46,60000.0,38.6782,38.7687,38.5946,38.6225,60000.0
2008-07-10 14:10:00,55.44,55.51,55.13,55.15,119900.0,38.6085,38.6573,38.3927,38.4066,119900.0
2008-07-10 14:20:00,55.16,55.31,54.78,54.87,163000.0,38.4135,38.518,38.1489,38.2116,163000.0
2008-07-10 14:30:00,54.91,55.07,54.77,54.85,60700.0,38.2394,38.3509,38.1419,38.1977,60700.0
2008-07-10 14:40:00,54.89,54.89,54.48,54.57,78300.0,38.2255,38.2255,37.94,38.0027,78300.0
2008-07-10 14:50:00,54.55,54.6,54.18,54.23,127300.0,37.9887,38.0236,37.7311,37.7659,127300.0
2008-07-10 15:00:00,54.22,54.52,54.12,54.48,202000.0,37.7589,37.9678,37.6893,37.94,202000.0
2008-07-10 15:10:00,54.48,54.63,54.21,54.23,88400.0,37.94,38.0445,37.752,37.7659,88400.0
2008-07-10 15:20:00,54.22,54.58,54.09,54.15,117000.0,37.7589,38.0096,37.6684,37.7102,117000.0
2008-07-10 15:30:00,54.13,54.22,53.72,53.78,181800.0,37.6962,37.7589,37.4107,37.4525,181800.0
2008-07-10 15:40:00,53.79,54.01,53.75,53.97,175200.0,37.4595,37.6127,37.4316,37.5848,175200.0
2008-07-10 15:50:00,53.98,55.36,53.68,53.92,266100.0,37.5918,38.5528,37.3829,37.55,266100.0
2008-07-11 09:30:00,53.32,53.49,52.42,52.75,206300.0,37.1322,37.2506,36.5054,36.7352,206300.0
2008-07-11 09:40:00,52.57,53.11,52.3,52.99,144700.0,36.6099,36.9859,36.4218,36.9024,144700.0
2008-07-11 09:50:00,52.99,53.49,52.53,53.14,118100.0,36.9024,37.2506,36.582,37.0068,118100.0
2008-07-11 10:00:00,53.09,53.5,52.89,53.05,86500.0,36.972,37.2575,36.8327,36.9441,86500.0
2008-07-11 10:10:00,53.04,53.16,52.74,52.97,77800.0,36.9372,37.0207,36.7283,36.8884,77800.0
2008-07-11 10:20:00,52.95,53.18,52.22,52.45,98100.0,36.8745,37.0347,36.3661,36.5263,98100.0
2008-07-11 10:30:00,52.42,52.74,52.02,52.28,126100.0,36.5054,36.7283,36.2268,36.4079,126100.0
2008-07-11 10:40:00,52.26,52.37,52.0,52.37,66300.0,36.394,36.4706,36.2129,36.4706,66300.0
2008-07-11 10:50:00,52.43,52.59,52.26,52.37,83000.0,36.5124,36.6238,36.394,36.4706,83000.0
2008-07-11 11:00:00,52.34,52.64,52.17,52.29,61300.0,36.4497,36.6586,36.3313,36.4149,61300.0
2008-07-11 11:10:00,52.24,52.42,52.14,52.22,71800.0,36.38,36.5054,36.3104,36.3661,71800.0
2008-07-11 11:20:00,52.24,52.39,52.03,52.08,85500.0,36.38,36.4845,36.2338,36.2686,85500.0
2008-07-11 11:30:00,52.08,52.35,51.76,52.29,90200.0,36.2686,36.4567,36.0458,36.4149,90200.0
2008-07-11 11:40:00,52.29,52.51,52.23,52.29,96400.0,36.4149,36.5681,36.3731,36.4149,96400.0
2008-07-11 11:50:00,52.3,52.31,52.01,52.14,112000.0,36.4218,36.4288,36.2199,36.3104,112000.0
2008-07-11 12:00:00,52.14,52.2,51.81,51.94,64900.0,36.3104,36.3522,36.0806,36.1711,64900.0
2008-07-11 12:10:00,51.94,51.95,51.46,51.5,100800.0,36.1711,36.1781,35.8369,35.8647,100800.0
2008-07-11 12:20:00,51.47,51.98,51.45,51.91,88800.0,35.8438,36.199,35.8299,36.1502,88800.0
2008-07-11 12:30:00,51.88,51.9,51.67,51.68,52700.0,36.1293,36.1433,35.9831,35.9901,52700.0
2008-07-11 12:40:00,51.69,51.84,51.52,51.74,56600.0,35.997,36.1015,35.8786,36.0318,56600.0
2008-07-11 12:50:00,51.75,51.85,51.58,51.66,53300.0,36.0388,36.1085,35.9204,35.9761,53300.0
2008-07-11 13:00:00,51.64,51.74,51.54,51.68,62500.0,35.9622,36.0318,35.8926,35.9901,62500.0
2008-07-11 13:10:00,51.69,51.95,51.53,51.93,48300.0,35.997,36.1781,35.8856,36.1642,48300.0
2008-07-11 13:20:00,51.95,52.12,51.75,52.09,85600.0,36.1781,36.2965,36.0388,36.2756,85600.0
2008-07-11 13:30:00,52.08,52.29,52.05,52.26,54000.0,36.2686,36.4149,36.2477,36.394,54000.0
2008-07-11 13:40:00,52.27,52.54,52.27,52.46,63700.0,36.4009,36.589,36.4009,36.5333,63700.0
2008-07-11 13:50:00,52.47,52.75,52.21,52.49,52100.0,36.5402,36.7352,36.3592,36.5541,52100.0
2008-07-11 14:00:00,52.48,53.14,52.34,52.96,115400.0,36.5472,37.0068,36.4497,36.8815,115400.0
2008-07-11 14:10:00,52.96,53.28,52.93,53.05,85500.0,36.8815,37.1043,36.8606,36.9441,85500.0
2008-07-11 14:20:00,53.07,53.12,52.52,52.63,90600.0,36.9581,36.9929,36.575,36.6516,90600.0
2008-07-11 14:30:00,52.67,52.75,52.63,52.67,55900.0,36.6795,36.7352,36.6516,36.6795,55900.0
2008-07-11 14:40:00,52.61,53.31,52.53,53.3,90500.0,36.6377,37.1252,36.582,37.1182,90500.0
2008-07-11 14:50:00,53.27,53.59,52.93,53.42,219100.0,37.0973,37.3202,36.8606,37.2018,219100.0
2008-07-11 15:00:00,53.42,53.69,53.16,53.3,139600.0,37.2018,37.3898,37.0207,37.1182,139600.0
2008-07-11 15:10:00,53.28,53.42,52.58,52.71,167800.0,37.1043,37.2018,36.6168,36.7074,167800.0
2008-07-11 15:20:00,52.7,53.1,52.53,52.83,75800.0,36.7004,36.979,36.582,36.7909,75800.0
2008-07-11 15:30:00,52.83,52.91,52.42,52.59,104300.0,36.7909,36.8466,36.5054,36.6238,104300.0
2008-07-11 15:40:00,52.6,52.68,52.31,52.57,135800.0,36.6308,36.6865,36.4288,36.6099,135800.0
2008-07-11 15:50:00,52.61,52.89,52.58,52.67,118100.0,36.6377,36.8327,36.6168,36.6795,118100.0
2008-07-14 09:30:00,53.44,54.11,53.32,54.0,264000.0,37.2157,37.6823,37.1322,37.6057,264000.0
2008-07-14 09:40:00,53.99,54.5,53.81,54.02,234600.0,37.5988,37.9539,37.4734,37.6196,234600.0
2008-07-14 09:50:00,54.03,54.05,53.39,53.8,192200.0,37.6266,37.6405,37.1809,37.4664,192200.0
2008-07-14 10:00:00,53.8,53.94,53.51,53.79,174800.0,37.4664,37.5639,37.2645,37.4595,174800.0
2008-07-14 10:10:00,53.77,54.38,53.7,54.17,108700.0,37.4455,37.8703,37.3968,37.7241,108700.0
2008-07-14 10:20:00,54.11,54.2,53.5,53.82,101400.0,37.6823,37.745,37.2575,37.4804,101400.0
2008-07-14 10:30:00,53.85,54.14,53.7,53.84,99000.0,37.5013,37.7032,37.3968,37.4943,99000.0
2008-07-14 10:40:00,53.84,54.13,53.58,53.83,90800.0,37.4943,37.6962,37.3132,37.4873,90800.0
2008-07-14 10:50:00,53.83,54.4,53.78,54.3,82400.0,37.4873,37.8843,37.4525,37.8146,82400.0
2008-07-14 11:00:00,54.3,54.33,54.06,54.06,47500.0,37.8146,37.8355,37.6475,37.6475,47500.0
2008-07-14 11:10:00,54.05,54.35,53.75,54.34,63800.0,37.6405,37.8495,37.4316,37.8425,63800.0
2008-07-14 11:20:00,54.35,54.37,53.77,54.14,73300.0,37.8495,37.8634,37.4455,37.7032,73300.0
2008-07-14 11:30:00,54.17,54.25,53.9,54.19,44800.0,37.7241,37.7798,37.5361,37.738,44800.0
2008-07-14 11:40:00,54.13,54.33,54.01,54.07,51200.0,37.6962,37.8355,37.6127,37.6545,51200.0
2008-07-14 11:50:00,54.07,54.24,53.54,54.07,187900.0,37.6545,37.7729,37.2854,37.6545,187900.0
2008-07-14 12:00:00,54.07,54.15,53.62,53.74,167900.0,37.6545,37.7102,37.3411,37.4247,167900.0
2008-07-14 12:10:00,53.72,53.97,53.56,53.97,122100.0,37.4107,37.5848,37.2993,37.5848,122100.0
2008-07-14 12:20:00,53.96,54.2,53.88,54.14,96900.0,37.5779,37.745,37.5221,37.7032,96900.0
2008-07-14 12:30:00,54.15,54.35,53.94,54.15,110700.0,37.7102,37.8495,37.5639,37.7102,110700.0
2008-07-14 12:40:00,54.11,54.25,53.96,54.13,81300.0,37.6823,37.7798,37.5779,37.6962,81300.0
2008-07-14 12:50:00,54.12,54.38,54.06,54.08,80100.0,37.6893,37.8703,37.6475,37.6614,80100.0
2008-07-14 13:00:00,54.1,54.2,53.96,54.02,77100.0,37.6754,37.745,37.5779,37.6196,77100.0
2008-07-14 13:10:00,54.03,54.16,53.96,54.02,101600.0,37.6266,37.7171,37.5779,37.6196,101600.0
2008-07-14 13:20:00,54.02,54.19,53.98,54.05,74700.0,37.6196,37.738,37.5918,37.6405,74700.0
2008-07-14 13:30:00,54.07,54.16,53.96,54.16,102300.0,37.6545,37.7171,37.5779,37.7171,102300.0
2008-07-14 13:40:00,54.17,54.43,54.05,54.39,96400.0,37.7241,37.9052,37.6405,37.8773,96400.0
2008-07-14 13:50:00,54.39,54.48,54.19,54.33,120300.0,37.8773,37.94,37.738,37.8355,120300.0
2008-07-14 14:00:00,54.31,54.75,54.29,54.53,147100.0,37.8216,38.128,37.8077,37.9748,147100.0
2008-07-14 14:10:00,54.49,54.54,54.16,54.19,81300.0,37.947,37.9818,37.7171,37.738,81300.0
2008-07-14 14:20:00,54.18,54.33,54.13,54.3,50400.0,37.7311,37.8355,37.6962,37.8146,50400.0
2008-07-14 14:30:00,54.32,54.5,54.32,54.48,50700.0,37.8286,37.9539,37.8286,37.94,50700.0
2008-07-14 14:40:00,54.48,54.49,54.19,54.32,59000.0,37.94,37.947,37.738,37.8286,59000.0
2008-07-14 14:50:00,54.31,54.54,54.21,54.54,77200.0,37.8216,37.9818,37.752,37.9818,77200.0
2008-07-14 15:00:00,54.5,54.52,54.26,54.29,84800.0,37.9539,37.9678,37.7868,37.8077,84800.0
2008-07-14 15:10:00,54.31,54.47,54.21,54.42,96100.0,37.8216,37.933,37.752,37.8982,96100.0
2008-07-14 15:20:00,54.42,55.0,54.31,54.8,182000.0,37.8982,38.3021,37.8216,38.1628,182000.0
2008-07-14 15:30:00,54.82,55.16,54.74,54.97,189900.0,38.1768,38.4135,38.1211,38.2812,189900.0
2008-07-14 15:40:00,54.94,54.97,54.62,54.74,177900.0,38.2603,38.2812,38.0375,38.1211,177900.0
2008-07-14 15:50:00,54.75,54.76,54.3,54.49,232400.0,38.128,38.135,37.8146,37.947,232400.0
2008-07-15 09:30:00,54.06,54.61,53.7,54.39,88500.0,37.6475,38.0305,37.3968,37.8773,88500.0
2008-07-15 09:40:00,54.43,54.45,53.84,53.89,132800.0,37.9052,37.9191,37.4943,37.5291,132800.0
2008-07-15 09:50:00,53.89,53.9,53.57,53.76,172000.0,37.5291,37.5361,37.3063,37.4386,172000.0
2008-07-15 10:00:00,53.74,53.84,52.85,53.18,219400.0,37.4247,37.4943,36.8049,37.0347,219400.0
2008-07-15 10:10:00,53.19,53.59,53.06,53.57,97300.0,37.0416,37.3202,36.9511,37.3063,97300.0
2008-07-15 10:20:00,53.59,53.73,53.26,53.59,103000.0,37.3202,37.4177,37.0904,37.3202,103000.0
2008-07-15 10:30:00,53.59,53.66,53.39,53.62,69600.0,37.3202,37.3689,37.1809,37.3411,69600.0
2008-07-15 10:40:00,53.64,53.68,53.33,53.58,77200.0,37.355,37.3829,37.1391,37.3132,77200.0
2008-07-15 10:50:00,53.62,54.25,53.6,54.05,103400.0,37.3411,37.7798,37.3272,37.6405,103400.0
2008-07-15 11:00:00,54.01,54.97,53.94,54.81,121000.0,37.6127,38.2812,37.5639,38.1698,121000.0
2008-07-15 11:10:00,54.77,54.8,53.91,54.7,162700.0,38.1419,38.1628,37.543,38.0932,162700.0
2008-07-15 11:20:00,54.73,54.99,54.26,54.33,110000.0,38.1141,38.2952,37.7868,37.8355,110000.0
2008-07-15 11:30:00,54.3,54.72,54.22,54.54,157700.0,37.8146,38.1071,37.7589,37.9818,157700.0
2008-07-15 11:40:00,54.54,54.73,54.29,54.48,92100.0,37.9818,38.1141,37.8077,37.94,92100.0
2008-07-15 11:50:00,54.47,55.34,54.4,55.15,144900.0,37.933,38.5389,37.8843,38.4066,144900.0
2008-07-15 12:00:00,55.17,55.5,54.9,55.1,139900.0,38.4205,38.6503,38.2325,38.3718,139900.0
2008-07-15 12:10:00,55.1,55.38,54.88,55.37,79100.0,38.3718,38.5668,38.2186,38.5598,79100.0
2008-07-15 12:20:00,55.4,55.49,54.82,55.09,97600.0,38.5807,38.6434,38.1768,38.3648,97600.0
2008-07-15 12:30:00,55.09,55.54,55.09,55.27,73400.0,38.3648,38.6782,38.3648,38.4901,73400.0
2008-07-15 12:40:00,55.27,55.38,54.84,54.84,72300.0,38.4901,38.5668,38.1907,38.1907,72300.0
2008-07-15 12:50:00,54.84,55.26,54.8,55.26,74800.0,38.1907,38.4832,38.1628,38.4832,74800.0
2008-07-15 13:00:00,55.28,55.45,55.02,55.14,61200.0,38.4971,38.6155,38.316,38.3996,61200.0
2008-07-15 13:10:00,55.2,55.23,54.83,54.85,50100.0,38.4414,38.4623,38.1837,38.1977,50100.0
2008-07-15 13:20:00,54.84,54.89,54.41,54.5,87900.0,38.1907,38.2255,37.8912,37.9539,87900.0
2008-07-15 13:30:00,54.5,54.79,54.31,54.52,81900.0,37.9539,38.1559,37.8216,37.9678,81900.0
2008-07-15 13:40:00,54.56,54.99,54.53,54.96,43000.0,37.9957,38.2952,37.9748,38.2743,43000.0
2008-07-15 13:50:00,54.99,55.1,54.86,54.93,59500.0,38.2952,38.3718,38.2046,38.2534,59500.0
2008-07-15 14:00:00,54.94,55.07,54.8,54.9,166700.0,38.2603,38.3509,38.1628,38.2325,166700.0
2008-07-15 14:10:00,54.9,55.21,54.79,55.09,140200.0,38.2325,38.4484,38.1559,38.3648,140200.0
2008-07-15 14:20:00,55.1,55.18,54.8,55.06,71600.0,38.3718,38.4275,38.1628,38.3439,71600.0
2008-07-15 14:30:00,55.0,55.32,54.83,54.92,66700.0,38.3021,38.525,38.1837,38.2464,66700.0
2008-07-15 14:40:00,54.92,55.05,54.75,55.02,50200.0,38.2464,38.3369,38.128,38.316,50200.0
2008-07-15 14:50:00,55.04,55.15,54.85,55.0,45700.0,38.33,38.4066,38.1977,38.3021,45700.0
2008-07-15 15:00:00,55.02,55.37,54.95,55.34,112000.0,38.316,38.5598,38.2673,38.5389,112000.0
2008-07-15 15:10:00,55.35,55.66,55.03,55.25,189500.0,38.5459,38.7617,38.323,38.4762,189500.0
2008-07-15 15:20:00,55.26,55.26,54.77,54.77,100000.0,38.4832,38.4832,38.1419,38.1419,100000.0
2008-07-15 15:30:00,54.77,55.0,54.61,54.61,126000.0,38.1419,38.3021,38.0305,38.0305,126000.0
2008-07-15 15:40:00,54.66,54.71,54.25,54.44,199800.0,38.0653,38.1002,37.7798,37.9121,199800.0
2008-07-15 15:50:00,54.45,54.56,54.28,54.34,205600.0,37.9191,37.9957,37.8007,37.8425,205600.0
2008-07-16 09:30:00,54.52,54.75,53.58,54.4,160900.0,37.9678,38.128,37.3132,37.8843,160900.0
2008-07-16 09:40:00,54.39,54.52,53.83,54.02,181100.0,37.8773,37.9678,37.4873,37.6196,181100.0
2008-07-16 09:50:00,53.97,55.07,53.94,54.79,108000.0,37.5848,38.3509,37.5639,38.1559,108000.0
2008-07-16 10:00:00,54.79,55.03,54.38,54.39,109100.0,38.1559,38.323,37.8703,37.8773,109100.0
2008-07-16 10:10:00,54.4,54.62,54.36,54.44,110000.0,37.8843,38.0375,37.8564,37.9121,110000.0
2008-07-16 10:20:00,54.43,54.77,54.14,54.73,141900.0,37.9052,38.1419,37.7032,38.1141,141900.0
2008-07-16 10:30:00,54.75,55.95,54.56,55.95,129600.0,38.128,38.9637,37.9957,38.9637,129600.0
2008-07-16 10:40:00,55.96,56.48,55.66,56.13,183500.0,38.9707,39.3328,38.7617,39.0891,183500.0
2008-07-16 10:50:00,56.17,56.2,55.93,56.13,107000.0,39.1169,39.1378,38.9498,39.0891,107000.0
2008-07-16 11:00:00,56.14,56.6,56.07,56.51,125200.0,39.096,39.4164,39.0473,39.3537,125200.0
2008-07-16 11:10:00,56.53,56.62,56.42,56.43,60600.0,39.3676,39.4303,39.291,39.298,60600.0
2008-07-16 11:20:00,56.43,56.51,56.08,56.27,111700.0,39.298,39.3537,39.0542,39.1866,111700.0
2008-07-16 11:30:00,56.26,56.36,55.97,55.97,52500.0,39.1796,39.2492,38.9776,38.9776,52500.0
2008-07-16 11:40:00,55.97,56.09,55.68,56.08,82300.0,38.9776,39.0612,38.7757,39.0542,82300.0
2008-07-16 11:50:00,56.09,56.49,56.05,56.28,65900.0,39.0612,39.3398,39.0333,39.1935,65900.0
2008-07-16 12:00:00,56.29,56.29,55.99,56.04,62100.0,39.2005,39.2005,38.9916,39.0264,62100.0
2008-07-16 12:10:00,56.0,56.37,55.98,56.24,66900.0,38.9985,39.2562,38.9846,39.1657,66900.0
2008-07-16 12:20:00,56.26,56.8,56.13,56.78,104000.0,39.1796,39.5556,39.0891,39.5417,104000.0
2008-07-16 12:30:00,56.79,57.32,56.79,57.26,173100.0,39.5487,39.9178,39.5487,39.876,173100.0
2008-07-16 12:40:00,57.27,57.36,57.06,57.16,100300.0,39.883,39.9456,39.7367,39.8063,100300.0
2008-07-16 12:50:00,57.14,57.24,57.11,57.14,57500.0,39.7924,39.8621,39.7715,39.7924,57500.0
2008-07-16 13:00:00,57.14,57.61,57.03,57.37,121300.0,39.7924,40.1197,39.7158,39.9526,121300.0
2008-07-16 13:10:00,57.37,57.57,57.11,57.51,114600.0,39.9526,40.0919,39.7715,40.0501,114600.0
2008-07-16 13:20:00,57.51,57.78,57.5,57.58,103600.0,40.0501,40.2381,40.0431,40.0988,103600.0
2008-07-16 13:30:00,57.57,57.61,57.29,57.37,74300.0,40.0919,40.1197,39.8969,39.9526,74300.0
2008-07-16 13:40:00,57.37,57.48,57.19,57.26,59700.0,39.9526,40.0292,39.8272,39.876,59700.0
2008-07-16 13:50:00,57.24,57.35,57.09,57.25,58000.0,39.8621,39.9387,39.7576,39.869,58000.0
2008-07-16 14:00:00,57.21,57.39,56.93,56.95,105700.0,39.8412,39.9665,39.6462,39.6601,105700.0
2008-07-16 14:10:00,56.95,57.51,56.91,57.4,94000.0,39.6601,40.0501,39.6322,39.9735,94000.0
2008-07-16 14:20:00,57.41,57.55,57.26,57.48,97800.0,39.9804,40.0779,39.876,40.0292,97800.0
2008-07-16 14:30:00,57.51,57.69,57.44,57.58,77900.0,40.0501,40.1754,40.0013,40.0988,77900.0
2008-07-16 14:40:00,57.62,57.62,57.32,57.45,123600.0,40.1267,40.1267,39.9178,40.0083,123600.0
2008-07-16 14:50:00,57.45,57.59,57.35,57.48,73100.0,40.0083,40.1058,39.9387,40.0292,73100.0
2008-07-16 15:00:00,57.45,57.6,57.37,57.43,59000.0,40.0083,40.1128,39.9526,39.9944,59000.0
2008-07-16 15:10:00,57.44,57.44,57.21,57.34,80700.0,40.0013,40.0013,39.8412,39.9317,80700.0
2008-07-16 15:20:00,57.34,57.52,57.34,57.5,93800.0,39.9317,40.0571,39.9317,40.0431,93800.0
2008-07-16 15:30:00,57.48,57.71,57.43,57.71,162800.0,40.0292,40.1894,39.9944,40.1894,162800.0
2008-07-16 15:40:00,57.71,57.81,57.5,57.76,507200.0,40.1894,40.259,40.0431,40.2242,507200.0
2008-07-16 15:50:00,57.75,58.02,57.74,57.98,428100.0,40.2172,40.4053,40.2103,40.3774,428100.0
2008-07-17 09:30:00,58.11,59.49,58.11,59.45,199800.0,40.4679,41.429,40.4679,41.4011,199800.0
2008-07-17 09:40:00,59.43,60.0,59.32,59.9,226000.0,41.3872,41.7841,41.3106,41.7145,226000.0
2008-07-17 09:50:00,59.88,59.97,58.92,59.07,230100.0,41.7006,41.7632,41.032,41.1365,230100.0
2008-07-17 10:00:00,59.01,59.27,58.4,58.69,258500.0,41.0947,41.2758,40.6699,40.8718,258500.0
2008-07-17 10:10:00,58.69,59.2,58.38,59.1,183300.0,40.8718,41.227,40.656,41.1574,183300.0
2008-07-17 10:20:00,59.1,59.26,58.68,58.8,124600.0,41.1574,41.2688,40.8649,40.9484,124600.0
2008-07-17 10:30:00,58.85,59.4,58.52,59.16,89700.0,40.9833,41.3663,40.7535,41.1992,89700.0
2008-07-17 10:40:00,59.16,59.52,58.65,59.08,215600.0,41.1992,41.4499,40.844,41.1434,215600.0
2008-07-17 10:50:00,59.1,59.36,58.78,58.97,191700.0,41.1574,41.3384,40.9345,41.0668,191700.0
2008-07-17 11:00:00,58.98,59.0,58.25,58.26,118500.0,41.0738,41.0877,40.5654,40.5724,118500.0
2008-07-17 11:10:00,58.24,58.8,58.0,58.65,104300.0,40.5585,40.9484,40.3913,40.844,104300.0
2008-07-17 11:20:00,58.67,59.42,58.25,59.22,106400.0,40.8579,41.3802,40.5654,41.2409,106400.0
2008-07-17 11:30:00,59.2,59.21,58.76,59.0,88100.0,41.227,41.234,40.9206,41.0877,88100.0
2008-07-17 11:40:00,59.01,59.87,58.97,59.6,97100.0,41.0947,41.6936,41.0668,41.5056,97100.0
2008-07-17 11:50:00,59.65,59.88,59.57,59.76,63800.0,41.5404,41.7006,41.4847,41.617,63800.0
2008-07-17 12:00:00,59.76,59.76,59.18,59.29,62700.0,41.617,41.617,41.2131,41.2897,62700.0
2008-07-17 12:10:00,59.3,59.45,59.12,59.35,56200.0,41.2966,41.4011,41.1713,41.3315,56200.0
2008-07-17 12:20:00,59.35,59.46,59.1,59.28,39900.0,41.3315,41.4081,41.1574,41.2827,39900.0
2008-07-17 12:30:00,59.28,59.28,58.78,58.79,43800.0,41.2827,41.2827,40.9345,40.9415,43800.0
2008-07-17 12:40:00,58.79,59.17,58.7,59.13,39900.0,40.9415,41.2061,40.8788,41.1783,39900.0
2008-07-17 12:50:00,59.13,59.63,59.1,59.48,43300.0,41.1783,41.5265,41.1574,41.422,43300.0
2008-07-17 13:00:00,59.49,59.62,59.18,59.62,60700.0,41.429,41.5195,41.2131,41.5195,60700.0
2008-07-17 13:10:00,59.65,60.59,59.5,60.44,138500.0,41.5404,42.195,41.4359,42.0905,138500.0
2008-07-17 13:20:00,60.44,60.46,59.95,60.16,66300.0,42.0905,42.1045,41.7493,41.8956,66300.0
2008-07-17 13:30:00,60.15,60.79,60.15,60.73,133000.0,41.8886,42.3343,41.8886,42.2925,133000.0
2008-07-17 13:40:00,60.7,61.23,60.62,60.84,75300.0,42.2716,42.6407,42.2159,42.3691,75300.0
2008-07-17 13:50:00,60.84,60.98,60.53,60.61,92300.0,42.3691,42.4666,42.1532,42.2089,92300.0
2008-07-17 14:00:00,60.61,60.73,60.5,60.55,110100.0,42.2089,42.2925,42.1323,42.1672,110100.0
2008-07-17 14:10:00,60.55,60.71,60.32,60.46,85900.0,42.1672,42.2786,42.007,42.1045,85900.0
2008-07-17 14:20:00,60.45,60.72,60.37,60.69,61900.0,42.0975,42.2855,42.0418,42.2646,61900.0
2008-07-17 14:30:00,60.69,60.69,60.38,60.44,103400.0,42.2646,42.2646,42.0488,42.0905,103400.0
2008-07-17 14:40:00,60.45,60.6,60.39,60.56,88100.0,42.0975,42.202,42.0557,42.1741,88100.0
2008-07-17 14:50:00,60.6,60.75,60.34,60.6,67800.0,42.202,42.3064,42.0209,42.202,67800.0
2008-07-17 15:00:00,60.61,60.93,60.56,60.7,120500.0,42.2089,42.4318,42.1741,42.2716,120500.0
2008-07-17 15:10:00,60.68,60.84,60.54,60.67,75000.0,42.2577,42.3691,42.1602,42.2507,75000.0
2008-07-17 15:20:00,60.67,60.77,60.42,60.48,113200.0,42.2507,42.3204,42.0766,42.1184,113200.0
2008-07-17 15:30:00,60.48,60.67,60.27,60.37,114400.0,42.1184,42.2507,41.9722,42.0418,114400.0
2008-07-17 15:40:00,60.34,60.54,60.28,60.35,125700.0,42.0209,42.1602,41.9791,42.0279,125700.0
2008-07-17 15:50:00,60.35,60.52,60.32,60.45,143200.0,42.0279,42.1463,42.007,42.0975,143200.0
2008-07-18 09:30:00,60.99,60.99,58.97,59.59,475300.0,42.4736,42.4736,41.0668,41.4986,475300.0
2008-07-18 09:40:00,59.59,59.71,59.07,59.28,145000.0,41.4986,41.5822,41.1365,41.2827,145000.0
2008-07-18 09:50:00,59.24,59.27,58.36,58.72,120600.0,41.2549,41.2758,40.642,40.8927,120600.0
2008-07-18 10:00:00,58.72,58.74,57.95,58.61,161000.0,40.8927,40.9067,40.3565,40.8161,161000.0
2008-07-18 10:10:00,58.61,59.02,58.5,58.79,152900.0,40.8161,41.1017,40.7395,40.9415,152900.0
2008-07-18 10:20:00,58.8,59.19,58.8,59.13,54900.0,40.9484,41.22,40.9484,41.1783,54900.0
2008-07-18 10:30:00,59.15,59.36,59.01,59.36,55300.0,41.1922,41.3384,41.0947,41.3384,55300.0
2008-07-18 10:40:00,59.31,59.99,59.21,59.93,67800.0,41.3036,41.7772,41.234,41.7354,67800.0
2008-07-18 10:50:00,59.99,60.37,59.94,60.28,72700.0,41.7772,42.0418,41.7423,41.9791,72700.0
2008-07-18 11:00:00,60.33,60.39,60.15,60.32,55200.0,42.0139,42.0557,41.8886,42.007,55200.0
2008-07-18 11:10:00,60.29,60.5,60.22,60.42,43000.0,41.9861,42.1323,41.9373,42.0766,43000.0
2008-07-18 11:20:00,60.41,60.6,60.25,60.35,66300.0,42.0697,42.202,41.9582,42.0279,66300.0
2008-07-18 11:30:00,60.35,60.38,59.95,60.06,59000.0,42.0279,42.0488,41.7493,41.8259,59000.0
2008-07-18 11:40:00,60.03,60.14,59.67,59.67,47200.0,41.805,41.8816,41.5543,41.5543,47200.0
2008-07-18 11:50:00,59.67,59.7,59.37,59.64,51200.0,41.5543,41.5752,41.3454,41.5334,51200.0
2008-07-18 12:00:00,59.63,59.77,59.61,59.66,54300.0,41.5265,41.624,41.5125,41.5474,54300.0
2008-07-18 12:10:00,59.66,59.69,59.35,59.38,89800.0,41.5474,41.5682,41.3315,41.3524,89800.0
2008-07-18 12:20:00,59.38,59.6,59.34,59.45,26900.0,41.3524,41.5056,41.3245,41.4011,26900.0
2008-07-18 12:30:00,59.41,59.41,59.09,59.3,44000.0,41.3733,41.3733,41.1504,41.2966,44000.0
2008-07-18 12:40:00,59.36,59.43,59.29,59.32,17100.0,41.3384,41.3872,41.2897,41.3106,17100.0
2008-07-18 12:50:00,59.3,59.3,58.8,58.82,45800.0,41.2966,41.2966,40.9484,40.9624,45800.0
2008-07-18 13:00:00,58.89,59.05,58.83,58.89,38800.0,41.0111,41.1225,40.9693,41.0111,38800.0
2008-07-18 13:10:00,58.86,59.23,58.76,59.18,61800.0,40.9902,41.2479,40.9206,41.2131,61800.0
2008-07-18 13:20:00,59.18,59.53,59.04,59.24,42900.0,41.2131,41.4568,41.1156,41.2549,42900.0
2008-07-18 13:30:00,59.24,59.6,59.06,59.28,27000.0,41.2549,41.5056,41.1295,41.2827,27000.0
2008-07-18 13:40:00,59.27,59.4,59.13,59.3,25600.0,41.2758,41.3663,41.1783,41.2966,25600.0
2008-07-18 13:50:00,59.28,59.42,59.09,59.09,17700.0,41.2827,41.3802,41.1504,41.1504,17700.0
2008-07-18 14:00:00,59.09,59.23,58.97,59.06,25200.0,41.1504,41.2479,41.0668,41.1295,25200.0
2008-07-18 14:10:00,59.06,59.36,58.98,59.29,30400.0,41.1295,41.3384,41.0738,41.2897,30400.0
2008-07-18 14:20:00,59.29,59.38,59.08,59.09,30100.0,41.2897,41.3524,41.1434,41.1504,30100.0
2008-07-18 14:30:00,59.07,59.12,58.76,58.95,32000.0,41.1365,41.1713,40.9206,41.0529,32000.0
2008-07-18 14:40:00,58.97,59.08,58.84,58.89,24000.0,41.0668,41.1434,40.9763,41.0111,24000.0
2008-07-18 14:50:00,58.89,58.99,58.73,58.93,44300.0,41.0111,41.0808,40.8997,41.039,44300.0
2008-07-18 15:00:00,58.95,59.04,58.87,59.02,43600.0,41.0529,41.1156,40.9972,41.1017,43600.0
2008-07-18 15:10:00,59.01,59.27,58.8,58.85,48600.0,41.0947,41.2758,40.9484,40.9833,48600.0
2008-07-18 15:20:00,58.87,59.19,58.87,59.09,38600.0,40.9972,41.22,40.9972,41.1504,38600.0
2008-07-18 15:30:00,59.09,59.39,59.09,59.33,52000.0,41.1504,41.3593,41.1504,41.3175,52000.0
2008-07-18 15:40:00,59.37,59.45,59.14,59.36,88700.0,41.3454,41.4011,41.1852,41.3384,88700.0
2008-07-18 15:50:00,59.34,59.39,59.09,59.21,100600.0,41.3245,41.3593,41.1504,41.234,100600.0
2008-07-21 09:30:00,59.65,60.08,58.92,59.87,89700.0,41.5404,41.8398,41.032,41.6936,89700.0
2008-07-21 09:40:00,59.89,60.03,59.58,59.58,51500.0,41.7075,41.805,41.4916,41.4916,51500.0
2008-07-21 09:50:00,59.6,59.62,59.27,59.45,86000.0,41.5056,41.5195,41.2758,41.4011,86000.0
2008-07-21 10:00:00,59.47,59.79,58.79,59.13,83400.0,41.415,41.6379,40.9415,41.1783,83400.0
2008-07-21 10:10:00,59.15,59.53,59.12,59.4,79900.0,41.1922,41.4568,41.1713,41.3663,79900.0
2008-07-21 10:20:00,59.4,59.42,58.94,59.15,99200.0,41.3663,41.3802,41.0459,41.1922,99200.0
2008-07-21 10:30:00,59.13,59.26,59.08,59.21,127700.0,41.1783,41.2688,41.1434,41.234,127700.0
2008-07-21 10:40:00,59.18,59.28,59.14,59.18,45100.0,41.2131,41.2827,41.1852,41.2131,45100.0
2008-07-21 10:50:00,59.18,59.31,58.61,58.71,93700.0,41.2131,41.3036,40.8161,40.8858,93700.0
2008-07-21 11:00:00,58.71,58.96,58.61,58.89,61800.0,40.8858,41.0599,40.8161,41.0111,61800.0
2008-07-21 11:10:00,58.91,58.99,58.66,58.81,53800.0,41.0251,41.0808,40.851,40.9554,53800.0
2008-07-21 11:20:00,58.86,59.06,58.74,58.94,27100.0,40.9902,41.1295,40.9067,41.0459,27100.0
2008-07-21 11:30:00,58.95,59.0,58.81,58.85,52600.0,41.0529,41.0877,40.9554,40.9833,52600.0
2008-07-21 11:40:00,58.82,59.0,58.71,58.95,46300.0,40.9624,41.0877,40.8858,41.0529,46300.0
2008-07-21 11:50:00,58.92,58.93,58.56,58.57,29100.0,41.032,41.039,40.7813,40.7883,29100.0
2008-07-21 12:00:00,58.59,58.99,58.59,58.91,33200.0,40.8022,41.0808,40.8022,41.0251,33200.0
2008-07-21 12:10:00,58.88,58.94,58.81,58.91,36100.0,41.0042,41.0459,40.9554,41.0251,36100.0
2008-07-21 12:20:00,58.94,59.18,58.84,58.96,47600.0,41.0459,41.2131,40.9763,41.0599,47600.0
2008-07-21 12:30:00,58.96,59.21,58.96,59.12,32900.0,41.0599,41.234,41.0599,41.1713,32900.0
2008-07-21 12:40:00,59.12,59.14,58.99,59.14,22100.0,41.1713,41.1852,41.0808,41.1852,22100.0
2008-07-21 12:50:00,59.11,59.15,58.83,58.85,28200.0,41.1643,41.1922,40.9693,40.9833,28200.0
2008-07-21 13:00:00,58.85,58.94,58.72,58.94,29800.0,40.9833,41.0459,40.8927,41.0459,29800.0
2008-07-21 13:10:00,58.92,59.02,58.75,58.93,22900.0,41.032,41.1017,40.9136,41.039,22900.0
2008-07-21 13:20:00,58.87,59.14,58.77,58.96,50000.0,40.9972,41.1852,40.9276,41.0599,50000.0
2008-07-21 13:30:00,58.94,59.09,58.83,59.06,34100.0,41.0459,41.1504,40.9693,41.1295,34100.0
2008-07-21 13:40:00,59.07,59.11,58.92,58.93,28700.0,41.1365,41.1643,41.032,41.039,28700.0
2008-07-21 13:50:00,58.95,59.1,58.94,58.98,16800.0,41.0529,41.1574,41.0459,41.0738,16800.0
2008-07-21 14:00:00,59.01,59.05,58.86,58.88,40900.0,41.0947,41.1225,40.9902,41.0042,40900.0
2008-07-21 14:10:00,58.92,59.1,58.85,58.98,45200.0,41.032,41.1574,40.9833,41.0738,45200.0
2008-07-21 14:20:00,58.97,59.09,58.79,58.79,42900.0,41.0668,41.1504,40.9415,40.9415,42900.0
2008-07-21 14:30:00,58.78,58.9,58.71,58.75,35400.0,40.9345,41.0181,40.8858,40.9136,35400.0
2008-07-21 14:40:00,58.73,58.78,58.62,58.75,39000.0,40.8997,40.9345,40.8231,40.9136,39000.0
2008-07-21 14:50:00,58.75,58.97,58.72,58.91,38700.0,40.9136,41.0668,40.8927,41.0251,38700.0
2008-07-21 15:00:00,58.93,58.94,58.66,58.79,40500.0,41.039,41.0459,40.851,40.9415,40500.0
2008-07-21 15:10:00,58.79,58.9,58.73,58.77,50400.0,40.9415,41.0181,40.8997,40.9276,50400.0
2008-07-21 15:20:00,58.75,58.88,58.7,58.73,84400.0,40.9136,41.0042,40.8788,40.8997,84400.0
2008-07-21 15:30:00,58.72,58.78,58.63,58.77,77400.0,40.8927,40.9345,40.8301,40.9276,77400.0
2008-07-21 15:40:00,58.77,58.96,58.72,58.86,90000.0,40.9276,41.0599,40.8927,40.9902,90000.0
2008-07-21 15:50:00,58.86,59.02,58.78,58.91,118400.0,40.9902,41.1017,40.9345,41.0251,118400.0
2008-07-22 09:30:00,58.68,58.68,57.79,58.09,90000.0,40.8649,40.8649,40.2451,40.454,90000.0
2008-07-22 09:40:00,58.06,58.16,57.46,57.73,82100.0,40.4331,40.5028,40.0153,40.2033,82100.0
2008-07-22 09:50:00,57.73,58.7,57.59,58.61,86400.0,40.2033,40.8788,40.1058,40.8161,86400.0
2008-07-22 10:00:00,58.61,59.57,58.58,58.67,150300.0,40.8161,41.4847,40.7952,40.8579,150300.0
2008-07-22 10:10:00,58.67,59.11,58.25,59.05,81300.0,40.8579,41.1643,40.5654,41.1225,81300.0
2008-07-22 10:20:00,59.05,59.17,58.77,58.85,42700.0,41.1225,41.2061,40.9276,40.9833,42700.0
2008-07-22 10:30:00,58.82,58.89,58.54,58.77,43000.0,40.9624,41.0111,40.7674,40.9276,43000.0
2008-07-22 10:40:00,58.77,58.98,58.67,58.96,55800.0,40.9276,41.0738,40.8579,41.0599,55800.0
2008-07-22 10:50:00,58.96,59.06,58.68,58.77,24600.0,41.0599,41.1295,40.8649,40.9276,24600.0
2008-07-22 11:00:00,58.75,59.5,58.75,59.28,61000.0,40.9136,41.4359,40.9136,41.2827,61000.0
2008-07-22 11:10:00,59.29,59.45,59.04,59.43,59000.0,41.2897,41.4011,41.1156,41.3872,59000.0
2008-07-22 11:20:00,59.37,59.81,59.37,59.75,42000.0,41.3454,41.6518,41.3454,41.61,42000.0
2008-07-22 11:30:00,59.75,59.81,59.64,59.73,48100.0,41.61,41.6518,41.5334,41.5961,48100.0
2008-07-22 11:40:00,59.69,59.97,59.69,59.86,56800.0,41.5682,41.7632,41.5682,41.6866,56800.0
2008-07-22 11:50:00,59.86,59.9,59.51,59.76,31500.0,41.6866,41.7145,41.4429,41.617,31500.0
2008-07-22 12:00:00,59.73,60.0,59.72,60.0,25200.0,41.5961,41.7841,41.5891,41.7841,25200.0
2008-07-22 12:10:00,59.98,60.09,59.59,59.68,33900.0,41.7702,41.8468,41.4986,41.5613,33900.0
2008-07-22 12:20:00,59.66,59.9,59.33,59.46,22700.0,41.5474,41.7145,41.3175,41.4081,22700.0
2008-07-22 12:30:00,59.47,59.59,59.27,59.35,19500.0,41.415,41.4986,41.2758,41.3315,19500.0
2008-07-22 12:40:00,59.36,59.72,59.36,59.71,19300.0,41.3384,41.5891,41.3384,41.5822,19300.0
2008-07-22 12:50:00,59.7,59.8,59.63,59.72,21800.0,41.5752,41.6448,41.5265,41.5891,21800.0
2008-07-22 13:00:00,59.72,59.76,59.49,59.63,17500.0,41.5891,41.617,41.429,41.5265,17500.0
2008-07-22 13:10:00,59.64,59.83,59.57,59.79,42400.0,41.5334,41.6657,41.4847,41.6379,42400.0
2008-07-22 13:20:00,59.79,59.9,59.72,59.83,68000.0,41.6379,41.7145,41.5891,41.6657,68000.0
2008-07-22 13:30:00,59.84,59.95,59.71,59.88,51500.0,41.6727,41.7493,41.5822,41.7006,51500.0
2008-07-22 13:40:00,59.85,60.04,59.79,59.81,59900.0,41.6797,41.812,41.6379,41.6518,59900.0
2008-07-22 13:50:00,59.81,59.91,59.58,59.64,19800.0,41.6518,41.7215,41.4916,41.5334,19800.0
2008-07-22 14:00:00,59.62,59.79,59.5,59.79,19600.0,41.5195,41.6379,41.4359,41.6379,19600.0
2008-07-22 14:10:00,59.79,59.82,59.31,59.45,49400.0,41.6379,41.6588,41.3036,41.4011,49400.0
2008-07-22 14:20:00,59.43,59.6,59.41,59.6,50300.0,41.3872,41.5056,41.3733,41.5056,50300.0
2008-07-22 14:30:00,59.6,59.61,59.41,59.56,51400.0,41.5056,41.5125,41.3733,41.4777,51400.0
2008-07-22 14:40:00,59.56,59.71,59.5,59.61,39200.0,41.4777,41.5822,41.4359,41.5125,39200.0
2008-07-22 14:50:00,59.61,59.7,59.52,59.53,34100.0,41.5125,41.5752,41.4499,41.4568,34100.0
2008-07-22 15:00:00,59.53,59.77,59.53,59.6,45000.0,41.4568,41.624,41.4568,41.5056,45000.0
2008-07-22 15:10:00,59.61,59.79,59.61,59.77,38800.0,41.5125,41.6379,41.5125,41.624,38800.0
2008-07-22 15:20:00,59.76,60.04,59.76,60.01,37000.0,41.617,41.812,41.617,41.7911,37000.0
2008-07-22 15:30:00,59.98,60.12,59.82,60.12,53000.0,41.7702,41.8677,41.6588,41.8677,53000.0
2008-07-22 15:40:00,60.12,60.38,60.06,60.17,88000.0,41.8677,42.0488,41.8259,41.9025,88000.0
2008-07-22 15:50:00,60.18,60.44,60.16,60.34,94700.0,41.9095,42.0905,41.8956,42.0209,94700.0
2008-07-23 09:30:00,60.12,60.93,59.74,60.83,107900.0,41.8677,42.4318,41.6031,42.3621,107900.0
2008-07-23 09:40:00,60.87,61.61,60.79,61.36,105000.0,42.39,42.9053,42.3343,42.7312,105000.0
2008-07-23 09:50:00,61.43,61.7,61.36,61.63,90900.0,42.78,42.968,42.7312,42.9193,90900.0
2008-07-23 10:00:00,61.62,62.5,61.5,62.44,147500.0,42.9123,43.5251,42.8287,43.4834,147500.0
2008-07-23 10:10:00,62.41,63.29,62.33,63.23,168300.0,43.4625,44.0753,43.4067,44.0335,168300.0
2008-07-23 10:20:00,63.22,63.84,63.21,63.65,230900.0,44.0265,44.4583,44.0196,44.326,230900.0
2008-07-23 10:30:00,63.65,65.0,63.64,64.55,266000.0,44.326,45.2661,44.319,44.9528,266000.0
2008-07-23 10:40:00,64.57,64.58,63.34,63.37,273300.0,44.9667,44.9737,44.1101,44.131,273300.0
2008-07-23 10:50:00,63.37,63.72,63.01,63.16,171500.0,44.131,44.3747,43.8803,43.9848,171500.0
2008-07-23 11:00:00,63.16,63.69,62.68,63.69,279300.0,43.9848,44.3539,43.6505,44.3539,279300.0
2008-07-23 11:10:00,63.69,63.87,63.22,63.22,180200.0,44.3539,44.4792,44.0265,44.0265,180200.0
2008-07-23 11:20:00,63.24,63.66,62.9,63.28,256000.0,44.0405,44.333,43.8037,44.0683,256000.0
2008-07-23 11:30:00,63.28,63.3,62.95,63.0,137200.0,44.0683,44.0823,43.8385,43.8733,137200.0
2008-07-23 11:40:00,63.01,63.35,62.9,62.93,83300.0,43.8803,44.1171,43.8037,43.8246,83300.0
2008-07-23 11:50:00,62.94,62.99,62.27,62.3,102500.0,43.8316,43.8664,43.365,43.3859,102500.0
2008-07-23 12:00:00,62.29,62.82,62.29,62.51,69200.0,43.3789,43.748,43.3789,43.5321,69200.0
2008-07-23 12:10:00,62.5,62.51,61.79,62.08,145000.0,43.5251,43.5321,43.0307,43.2326,145000.0
2008-07-23 12:20:00,62.1,62.34,62.1,62.15,103500.0,43.2466,43.4137,43.2466,43.2814,103500.0
2008-07-23 12:30:00,62.14,62.55,61.7,62.5,82600.0,43.2744,43.56,42.968,43.5251,82600.0
2008-07-23 12:40:00,62.55,62.65,62.36,62.4,64100.0,43.56,43.6296,43.4276,43.4555,64100.0
2008-07-23 12:50:00,62.39,62.71,62.39,62.65,43600.0,43.4485,43.6714,43.4485,43.6296,43600.0
2008-07-23 13:00:00,62.63,62.84,62.12,62.17,53700.0,43.6157,43.7619,43.2605,43.2953,53700.0
2008-07-23 13:10:00,62.18,62.71,62.18,62.63,39900.0,43.3023,43.6714,43.3023,43.6157,39900.0
2008-07-23 13:20:00,62.64,63.0,62.64,62.72,38500.0,43.6226,43.8733,43.6226,43.6783,38500.0
2008-07-23 13:30:00,62.7,63.1,62.62,63.06,136400.0,43.6644,43.943,43.6087,43.9151,136400.0
2008-07-23 13:40:00,63.09,63.45,62.94,63.1,47000.0,43.936,44.1867,43.8316,43.943,47000.0
2008-07-23 13:50:00,63.12,63.15,62.55,62.94,95700.0,43.9569,43.9778,43.56,43.8316,95700.0
2008-07-23 14:00:00,62.9,63.56,62.82,63.42,71600.0,43.8037,44.2633,43.748,44.1658,71600.0
2008-07-23 14:10:00,63.37,63.41,62.7,62.98,67800.0,44.131,44.1589,43.6644,43.8594,67800.0
2008-07-23 14:20:00,63.02,63.6,62.94,63.54,82600.0,43.8873,44.2912,43.8316,44.2494,82600.0
2008-07-23 14:30:00,63.54,63.66,63.36,63.41,138200.0,44.2494,44.333,44.124,44.1589,138200.0
2008-07-23 14:40:00,63.41,63.57,63.2,63.21,57300.0,44.1589,44.2703,44.0126,44.0196,57300.0
2008-07-23 14:50:00,63.21,63.54,63.2,63.26,32500.0,44.0196,44.2494,44.0126,44.0544,32500.0
2008-07-23 15:00:00,63.26,63.3,63.1,63.15,85200.0,44.0544,44.0823,43.943,43.9778,85200.0
2008-07-23 15:10:00,63.15,63.43,63.11,63.34,80000.0,43.9778,44.1728,43.9499,44.1101,80000.0
2008-07-23 15:20:00,63.34,63.53,63.13,63.19,98800.0,44.1101,44.2424,43.9639,44.0057,98800.0
2008-07-23 15:30:00,63.21,63.32,63.13,63.21,94000.0,44.0196,44.0962,43.9639,44.0196,94000.0
2008-07-23 15:40:00,63.19,63.27,62.96,63.12,86000.0,44.0057,44.0614,43.8455,43.9569,86000.0
2008-07-23 15:50:00,63.11,63.14,63.03,63.14,140400.0,43.9499,43.9708,43.8942,43.9708,140400.0
2008-07-24 09:30:00,62.99,63.51,62.34,62.9,50400.0,43.8664,44.2285,43.4137,43.8037,50400.0
2008-07-24 09:40:00,62.9,63.67,62.29,63.21,72200.0,43.8037,44.3399,43.3789,44.0196,72200.0
2008-07-24 09:50:00,63.2,63.57,62.44,63.3,78800.0,44.0126,44.2703,43.4834,44.0823,78800.0
2008-07-24 10:00:00,63.26,63.27,62.25,62.34,74000.0,44.0544,44.0614,43.351,43.4137,74000.0
2008-07-24 10:10:00,62.28,63.04,62.1,62.69,56700.0,43.3719,43.9012,43.2466,43.6575,56700.0
2008-07-24 10:20:00,62.6,62.75,62.0,62.07,134400.0,43.5948,43.6992,43.1769,43.2257,134400.0
2008-07-24 10:30:00,62.07,62.52,62.03,62.3,63700.0,43.2257,43.5391,43.1978,43.3859,63700.0
2008-07-24 10:40:00,62.32,62.76,62.07,62.43,62000.0,43.3998,43.7062,43.2257,43.4764,62000.0
2008-07-24 10:50:00,62.43,62.84,62.36,62.74,75600.0,43.4764,43.7619,43.4276,43.6923,75600.0
2008-07-24 11:00:00,62.74,63.08,62.4,62.49,68000.0,43.6923,43.929,43.4555,43.5182,68000.0
2008-07-24 11:10:00,62.54,63.04,62.42,63.04,47900.0,43.553,43.9012,43.4694,43.9012,47900.0
2008-07-24 11:20:00,63.03,63.05,62.69,62.69,56600.0,43.8942,43.9082,43.6575,43.6575,56600.0
2008-07-24 11:30:00,62.67,62.95,62.49,62.87,78800.0,43.6435,43.8385,43.5182,43.7828,78800.0
2008-07-24 11:40:00,62.88,63.0,62.72,62.84,45600.0,43.7898,43.8733,43.6783,43.7619,45600.0
2008-07-24 11:50:00,62.84,62.91,62.75,62.81,25700.0,43.7619,43.8107,43.6992,43.741,25700.0
2008-07-24 12:00:00,62.84,62.92,62.32,62.45,47500.0,43.7619,43.8176,43.3998,43.4903,47500.0
2008-07-24 12:10:00,62.45,62.49,62.38,62.44,79100.0,43.4903,43.5182,43.4416,43.4834,79100.0
2008-07-24 12:20:00,62.43,62.51,62.26,62.3,42900.0,43.4764,43.5321,43.358,43.3859,42900.0
2008-07-24 12:30:00,62.3,62.57,62.25,62.33,40100.0,43.3859,43.5739,43.351,43.4067,40100.0
2008-07-24 12:40:00,62.31,62.35,62.17,62.31,49600.0,43.3928,43.4207,43.2953,43.3928,49600.0
2008-07-24 12:50:00,62.35,62.39,62.04,62.26,30200.0,43.4207,43.4485,43.2048,43.358,30200.0
2008-07-24 13:00:00,62.25,62.25,61.71,61.85,22400.0,43.351,43.351,42.975,43.0725,22400.0
2008-07-24 13:10:00,61.82,62.0,61.72,61.95,38300.0,43.0516,43.1769,42.9819,43.1421,38300.0
2008-07-24 13:20:00,61.92,62.06,61.71,61.92,45700.0,43.1212,43.2187,42.975,43.1212,45700.0
2008-07-24 13:30:00,61.9,61.99,61.51,61.72,54100.0,43.1073,43.17,42.8357,42.9819,54100.0
2008-07-24 13:40:00,61.72,61.91,61.61,61.64,31200.0,42.9819,43.1143,42.9053,42.9262,31200.0
2008-07-24 13:50:00,61.66,61.81,61.42,61.56,91100.0,42.9402,43.0446,42.773,42.8705,91100.0
2008-07-24 14:00:00,61.6,61.65,61.3,61.36,49100.0,42.8984,42.9332,42.6895,42.7312,49100.0
2008-07-24 14:10:00,61.33,61.38,61.0,61.24,55200.0,42.7103,42.7452,42.4805,42.6477,55200.0
2008-07-24 14:20:00,61.24,61.45,60.97,61.05,74700.0,42.6477,42.7939,42.4596,42.5154,74700.0
2008-07-24 14:30:00,61.05,61.09,60.86,60.95,43800.0,42.5154,42.5432,42.383,42.4457,43800.0
2008-07-24 14:40:00,61.01,61.12,60.88,61.03,99300.0,42.4875,42.5641,42.397,42.5014,99300.0
2008-07-24 14:50:00,61.07,61.07,60.55,60.92,77300.0,42.5293,42.5293,42.1672,42.4248,77300.0
2008-07-24 15:00:00,60.93,61.2,60.78,60.86,105700.0,42.4318,42.6198,42.3273,42.383,105700.0
2008-07-24 15:10:00,60.86,60.89,60.61,60.77,83400.0,42.383,42.4039,42.2089,42.3204,83400.0
2008-07-24 15:20:00,60.78,60.93,60.57,60.61,78400.0,42.3273,42.4318,42.1811,42.2089,78400.0
2008-07-24 15:30:00,60.61,60.79,60.45,60.65,85100.0,42.2089,42.3343,42.0975,42.2368,85100.0
2008-07-24 15:40:00,60.64,60.66,60.24,60.25,95900.0,42.2298,42.2438,41.9513,41.9582,95900.0
2008-07-24 15:50:00,60.26,60.54,60.18,60.33,193100.0,41.9652,42.1602,41.9095,42.0139,193100.0
2008-07-25 09:30:00,55.28,55.82,52.65,55.82,1842300.0,38.4971,38.8732,36.6656,38.8732,1842300.0
2008-07-25 09:40:00,55.78,56.26,55.0,55.04,620300.0,38.8453,39.1796,38.3021,38.33,620300.0
2008-07-25 09:50:00,55.09,56.15,54.56,55.09,607500.0,38.3648,39.103,37.9957,38.3648,607500.0
2008-07-25 10:00:00,55.13,56.16,55.1,55.6,475900.0,38.3927,39.1099,38.3718,38.72,475900.0
2008-07-25 10:10:00,55.56,56.46,55.02,55.82,577700.0,38.6921,39.3189,38.316,38.8732,577700.0
2008-07-25 10:20:00,55.82,56.04,55.05,55.12,304700.0,38.8732,39.0264,38.3369,38.3857,304700.0
2008-07-25 10:30:00,55.12,55.67,55.05,55.62,151200.0,38.3857,38.7687,38.3369,38.7339,151200.0
2008-07-25 10:40:00,55.65,55.77,55.21,55.35,120200.0,38.7548,38.8383,38.4484,38.5459,120200.0
2008-07-25 10:50:00,55.35,55.67,55.0,55.55,196500.0,38.5459,38.7687,38.3021,38.6851,196500.0
2008-07-25 11:00:00,55.58,55.8,55.3,55.54,267100.0,38.706,38.8592,38.511,38.6782,267100.0
2008-07-25 11:10:00,55.53,55.78,55.4,55.43,186400.0,38.6712,38.8453,38.5807,38.6016,186400.0
2008-07-25 11:20:00,55.43,55.76,55.27,55.68,237500.0,38.6016,38.8314,38.4901,38.7757,237500.0
2008-07-25 11:30:00,55.68,55.82,55.59,55.76,253000.0,38.7757,38.8732,38.713,38.8314,253000.0
2008-07-25 11:40:00,55.76,56.02,55.74,55.76,157600.0,38.8314,39.0124,38.8175,38.8314,157600.0
2008-07-25 11:50:00,55.76,55.91,55.7,55.75,126000.0,38.8314,38.9358,38.7896,38.8244,126000.0
2008-07-25 12:00:00,55.75,55.81,55.69,55.81,107700.0,38.8244,38.8662,38.7826,38.8662,107700.0
2008-07-25 12:10:00,55.78,55.79,55.35,55.43,115700.0,38.8453,38.8523,38.5459,38.6016,115700.0
2008-07-25 12:20:00,55.45,56.15,55.25,56.09,233100.0,38.6155,39.103,38.4762,39.0612,233100.0
2008-07-25 12:30:00,56.09,56.1,55.67,55.8,139300.0,39.0612,39.0682,38.7687,38.8592,139300.0
2008-07-25 12:40:00,55.75,56.2,55.75,56.16,146200.0,38.8244,39.1378,38.8244,39.1099,146200.0
2008-07-25 12:50:00,56.17,56.3,56.07,56.26,154200.0,39.1169,39.2074,39.0473,39.1796,154200.0
2008-07-25 13:00:00,56.26,56.4,56.21,56.24,133200.0,39.1796,39.2771,39.1448,39.1657,133200.0
2008-07-25 13:10:00,56.24,56.41,55.55,56.27,179900.0,39.1657,39.284,38.6851,39.1866,179900.0
2008-07-25 13:20:00,56.27,56.27,55.68,55.81,115100.0,39.1866,39.1866,38.7757,38.8662,115100.0
2008-07-25 13:30:00,55.82,55.97,55.69,55.93,84500.0,38.8732,38.9776,38.7826,38.9498,84500.0
2008-07-25 13:40:00,55.91,56.17,55.67,56.17,115500.0,38.9358,39.1169,38.7687,39.1169,115500.0
2008-07-25 13:50:00,56.14,56.45,55.92,55.99,132800.0,39.096,39.3119,38.9428,38.9916,132800.0
2008-07-25 14:00:00,55.95,56.35,55.88,56.31,79800.0,38.9637,39.2423,38.915,39.2144,79800.0
2008-07-25 14:10:00,56.28,56.3,55.94,56.12,85300.0,39.1935,39.2074,38.9567,39.0821,85300.0
2008-07-25 14:20:00,56.17,56.21,55.83,56.0,123900.0,39.1169,39.1448,38.8801,38.9985,123900.0
2008-07-25 14:30:00,55.97,56.11,55.95,55.98,71100.0,38.9776,39.0751,38.9637,38.9846,71100.0
2008-07-25 14:40:00,55.95,56.0,55.72,55.78,144100.0,38.9637,38.9985,38.8035,38.8453,144100.0
2008-07-25 14:50:00,55.78,55.99,55.73,55.93,70100.0,38.8453,38.9916,38.8105,38.9498,70100.0
2008-07-25 15:00:00,55.93,55.96,55.7,55.74,96800.0,38.9498,38.9707,38.7896,38.8175,96800.0
2008-07-25 15:10:00,55.74,55.81,55.52,55.6,144500.0,38.8175,38.8662,38.6642,38.72,144500.0
2008-07-25 15:20:00,55.58,55.74,55.5,55.61,271600.0,38.706,38.8175,38.6503,38.7269,271600.0
2008-07-25 15:30:00,55.61,55.69,55.59,55.64,172200.0,38.7269,38.7826,38.713,38.7478,172200.0
2008-07-25 15:40:00,55.64,55.82,55.63,55.81,232000.0,38.7478,38.8732,38.7409,38.8662,232000.0
2008-07-25 15:50:00,55.81,55.9,55.7,55.8,289300.0,38.8662,38.9289,38.7896,38.8592,289300.0
2008-07-28 09:30:00,55.56,56.32,55.31,56.13,97000.0,38.6921,39.2214,38.518,39.0891,97000.0
2008-07-28 09:40:00,56.1,56.16,55.29,55.77,89600.0,39.0682,39.1099,38.5041,38.8383,89600.0
2008-07-28 09:50:00,55.77,56.37,55.76,55.93,69400.0,38.8383,39.2562,38.8314,38.9498,69400.0
2008-07-28 10:00:00,55.97,56.45,55.92,56.45,115900.0,38.9776,39.3119,38.9428,39.3119,115900.0
2008-07-28 10:10:00,56.45,56.5,55.78,56.05,81900.0,39.3119,39.3467,38.8453,39.0333,81900.0
2008-07-28 10:20:00,56.05,56.1,55.27,55.65,75600.0,39.0333,39.0682,38.4901,38.7548,75600.0
2008-07-28 10:30:00,55.66,55.78,55.23,55.38,126900.0,38.7617,38.8453,38.4623,38.5668,126900.0
2008-07-28 10:40:00,55.39,55.44,54.99,55.17,94800.0,38.5737,38.6085,38.2952,38.4205,94800.0
2008-07-28 10:50:00,55.17,55.39,55.09,55.39,66400.0,38.4205,38.5737,38.3648,38.5737,66400.0
2008-07-28 11:00:00,55.37,55.43,55.09,55.11,45100.0,38.5598,38.6016,38.3648,38.3787,45100.0
2008-07-28 11:10:00,55.13,55.16,54.96,54.99,51700.0,38.3927,38.4135,38.2743,38.2952,51700.0
2008-07-28 11:20:00,54.99,55.0,54.75,54.76,79500.0,38.2952,38.3021,38.128,38.135,79500.0
2008-07-28 11:30:00,54.75,54.75,54.34,54.4,73400.0,38.128,38.128,37.8425,37.8843,73400.0
2008-07-28 11:40:00,54.37,54.66,54.29,54.62,63700.0,37.8634,38.0653,37.8077,38.0375,63700.0
2008-07-28 11:50:00,54.66,54.98,54.65,54.95,60700.0,38.0653,38.2882,38.0584,38.2673,60700.0
2008-07-28 12:00:00,54.94,55.28,54.85,55.0,87200.0,38.2603,38.4971,38.1977,38.3021,87200.0
2008-07-28 12:10:00,55.01,55.02,54.53,54.75,77900.0,38.3091,38.316,37.9748,38.128,77900.0
2008-07-28 12:20:00,54.74,54.99,54.61,54.63,68300.0,38.1211,38.2952,38.0305,38.0445,68300.0
2008-07-28 12:30:00,54.66,54.75,54.51,54.59,65900.0,38.0653,38.128,37.9609,38.0166,65900.0
2008-07-28 12:40:00,54.59,54.61,54.16,54.4,69900.0,38.0166,38.0305,37.7171,37.8843,69900.0
2008-07-28 12:50:00,54.42,54.66,54.16,54.27,33800.0,37.8982,38.0653,37.7171,37.7937,33800.0
2008-07-28 13:00:00,54.28,54.54,54.18,54.5,55100.0,37.8007,37.9818,37.7311,37.9539,55100.0
2008-07-28 13:10:00,54.5,54.6,54.29,54.34,47700.0,37.9539,38.0236,37.8077,37.8425,47700.0
2008-07-28 13:20:00,54.33,54.45,54.21,54.4,53000.0,37.8355,37.9191,37.752,37.8843,53000.0
2008-07-28 13:30:00,54.4,54.46,54.19,54.26,32900.0,37.8843,37.9261,37.738,37.7868,32900.0
2008-07-28 13:40:00,54.28,54.4,54.2,54.36,46300.0,37.8007,37.8843,37.745,37.8564,46300.0
2008-07-28 13:50:00,54.37,54.75,54.33,54.47,59100.0,37.8634,38.128,37.8355,37.933,59100.0
2008-07-28 14:00:00,54.46,54.56,54.29,54.39,45500.0,37.9261,37.9957,37.8077,37.8773,45500.0
2008-07-28 14:10:00,54.38,54.52,54.12,54.3,54400.0,37.8703,37.9678,37.6893,37.8146,54400.0
2008-07-28 14:20:00,54.3,54.44,54.19,54.19,49900.0,37.8146,37.9121,37.738,37.738,49900.0
2008-07-28 14:30:00,54.19,54.57,54.17,54.41,62800.0,37.738,38.0027,37.7241,37.8912,62800.0
2008-07-28 14:40:00,54.46,54.54,54.35,54.48,103100.0,37.9261,37.9818,37.8495,37.94,103100.0
2008-07-28 14:50:00,54.47,54.61,54.3,54.42,59100.0,37.933,38.0305,37.8146,37.8982,59100.0
2008-07-28 15:00:00,54.43,54.66,54.39,54.57,90000.0,37.9052,38.0653,37.8773,38.0027,90000.0
2008-07-28 15:10:00,54.55,54.76,54.51,54.57,123900.0,37.9887,38.135,37.9609,38.0027,123900.0
2008-07-28 15:20:00,54.58,54.82,54.58,54.66,104000.0,38.0096,38.1768,38.0096,38.0653,104000.0
2008-07-28 15:30:00,54.66,54.71,54.5,54.57,78300.0,38.0653,38.1002,37.9539,38.0027,78300.0
2008-07-28 15:40:00,54.56,54.67,54.48,54.57,85800.0,37.9957,38.0723,37.94,38.0027,85800.0
2008-07-28 15:50:00,54.54,54.69,54.43,54.48,105000.0,37.9818,38.0862,37.9052,37.94,105000.0
2008-07-29 09:30:00,54.84,55.26,54.34,54.95,55500.0,38.1907,38.4832,37.8425,38.2673,55500.0
2008-07-29 09:40:00,55.0,55.45,54.9,55.16,80300.0,38.3021,38.6155,38.2325,38.4135,80300.0
2008-07-29 09:50:00,55.23,55.39,55.0,55.24,129700.0,38.4623,38.5737,38.3021,38.4693,129700.0
2008-07-29 10:00:00,55.24,55.79,55.2,55.68,384400.0,38.4693,38.8523,38.4414,38.7757,384400.0
2008-07-29 10:10:00,55.68,55.68,55.39,55.5,109700.0,38.7757,38.7757,38.5737,38.6503,109700.0
2008-07-29 10:20:00,55.5,55.52,55.25,55.25,131200.0,38.6503,38.6642,38.4762,38.4762,131200.0
2008-07-29 10:30:00,55.25,55.48,55.25,55.47,60800.0,38.4762,38.6364,38.4762,38.6294,60800.0
2008-07-29 10:40:00,55.44,55.48,55.29,55.35,48500.0,38.6085,38.6364,38.5041,38.5459,48500.0
2008-07-29 10:50:00,55.34,55.46,55.22,55.34,61700.0,38.5389,38.6225,38.4553,38.5389,61700.0
2008-07-29 11:00:00,55.33,55.44,55.11,55.13,53900.0,38.5319,38.6085,38.3787,38.3927,53900.0
2008-07-29 11:10:00,55.13,55.24,55.06,55.09,76400.0,38.3927,38.4693,38.3439,38.3648,76400.0
2008-07-29 11:20:00,55.09,55.19,55.0,55.06,86300.0,38.3648,38.4344,38.3021,38.3439,86300.0
2008-07-29 11:30:00,55.08,55.11,55.05,55.08,58800.0,38.3578,38.3787,38.3369,38.3578,58800.0
2008-07-29 11:40:00,55.09,55.64,55.06,55.61,112800.0,38.3648,38.7478,38.3439,38.7269,112800.0
2008-07-29 11:50:00,55.58,55.58,55.12,55.29,42300.0,38.706,38.706,38.3857,38.5041,42300.0
2008-07-29 12:00:00,55.28,55.42,55.22,55.34,144300.0,38.4971,38.5946,38.4553,38.5389,144300.0
2008-07-29 12:10:00,55.36,55.5,55.31,55.38,56700.0,38.5528,38.6503,38.518,38.5668,56700.0
2008-07-29 12:20:00,55.38,55.48,55.27,55.48,63300.0,38.5668,38.6364,38.4901,38.6364,63300.0
2008-07-29 12:30:00,55.48,55.59,55.23,55.24,63300.0,38.6364,38.713,38.4623,38.4693,63300.0
2008-07-29 12:40:00,55.24,55.29,55.16,55.27,52100.0,38.4693,38.5041,38.4135,38.4901,52100.0
2008-07-29 12:50:00,55.29,55.53,55.22,55.35,49600.0,38.5041,38.6712,38.4553,38.5459,49600.0
2008-07-29 13:00:00,55.34,55.45,55.26,55.28,17800.0,38.5389,38.6155,38.4832,38.4971,17800.0
2008-07-29 13:10:00,55.3,55.52,55.29,55.52,81600.0,38.511,38.6642,38.5041,38.6642,81600.0
2008-07-29 13:20:00,55.52,55.79,55.44,55.79,91600.0,38.6642,38.8523,38.6085,38.8523,91600.0
2008-07-29 13:30:00,55.79,55.89,55.64,55.7,65100.0,38.8523,38.9219,38.7478,38.7896,65100.0
2008-07-29 13:40:00,55.7,55.81,55.57,55.75,41800.0,38.7896,38.8662,38.6991,38.8244,41800.0
2008-07-29 13:50:00,55.76,55.84,55.71,55.79,70000.0,38.8314,38.8871,38.7966,38.8523,70000.0
2008-07-29 14:00:00,55.79,55.82,55.28,55.3,62200.0,38.8523,38.8732,38.4971,38.511,62200.0
2008-07-29 14:10:00,55.31,55.46,55.23,55.39,53300.0,38.518,38.6225,38.4623,38.5737,53300.0
2008-07-29 14:20:00,55.39,55.44,55.25,55.38,92300.0,38.5737,38.6085,38.4762,38.5668,92300.0
2008-07-29 14:30:00,55.4,55.41,55.19,55.2,35200.0,38.5807,38.5876,38.4344,38.4414,35200.0
2008-07-29 14:40:00,55.2,55.43,55.16,55.32,60500.0,38.4414,38.6016,38.4135,38.525,60500.0
2008-07-29 14:50:00,55.32,55.49,55.18,55.38,38600.0,38.525,38.6434,38.4275,38.5668,38600.0
2008-07-29 15:00:00,55.39,55.58,55.35,55.53,26000.0,38.5737,38.706,38.5459,38.6712,26000.0
2008-07-29 15:10:00,55.51,55.75,55.46,55.7,44500.0,38.6573,38.8244,38.6225,38.7896,44500.0
2008-07-29 15:20:00,55.7,55.9,55.69,55.78,79600.0,38.7896,38.9289,38.7826,38.8453,79600.0
2008-07-29 15:30:00,55.79,55.99,55.67,55.99,69700.0,38.8523,38.9916,38.7687,38.9916,69700.0
2008-07-29 15:40:00,55.98,55.99,55.63,55.65,151800.0,38.9846,38.9916,38.7409,38.7548,151800.0
2008-07-29 15:50:00,55.65,55.84,55.58,55.84,156000.0,38.7548,38.8871,38.706,38.8871,156000.0
2008-07-30 09:30:00,56.22,57.21,55.51,56.54,213400.0,39.1517,39.8412,38.6573,39.3746,213400.0
2008-07-30 09:40:00,56.62,57.25,56.29,56.98,139300.0,39.4303,39.869,39.2005,39.681,139300.0
2008-07-30 09:50:00,56.98,57.17,56.72,56.85,110900.0,39.681,39.8133,39.4999,39.5905,110900.0
2008-07-30 10:00:00,56.85,57.16,56.83,57.11,99000.0,39.5905,39.8063,39.5765,39.7715,99000.0
2008-07-30 10:10:00,57.11,57.2,56.93,57.06,102600.0,39.7715,39.8342,39.6462,39.7367,102600.0
2008-07-30 10:20:00,57.05,57.16,56.75,56.79,82900.0,39.7297,39.8063,39.5208,39.5487,82900.0
2008-07-30 10:30:00,56.8,57.03,56.1,56.31,126100.0,39.5556,39.7158,39.0682,39.2144,126100.0
2008-07-30 10:40:00,56.3,57.03,56.1,56.6,101400.0,39.2074,39.7158,39.0682,39.4164,101400.0
2008-07-30 10:50:00,56.55,56.55,56.1,56.25,125200.0,39.3815,39.3815,39.0682,39.1726,125200.0
2008-07-30 11:00:00,56.28,56.69,56.1,56.5,51200.0,39.1935,39.479,39.0682,39.3467,51200.0
2008-07-30 11:10:00,56.45,56.46,56.1,56.1,46000.0,39.3119,39.3189,39.0682,39.0682,46000.0
2008-07-30 11:20:00,56.1,56.52,56.1,56.39,94000.0,39.0682,39.3607,39.0682,39.2701,94000.0
2008-07-30 11:30:00,56.37,56.38,56.03,56.1,127200.0,39.2562,39.2632,39.0194,39.0682,127200.0
2008-07-30 11:40:00,56.1,56.11,55.91,56.09,39500.0,39.0682,39.0751,38.9358,39.0612,39500.0
2008-07-30 11:50:00,56.08,56.14,55.84,55.84,42700.0,39.0542,39.096,38.8871,38.8871,42700.0
2008-07-30 12:00:00,55.85,55.9,55.65,55.66,50600.0,38.8941,38.9289,38.7548,38.7617,50600.0
2008-07-30 12:10:00,55.66,55.7,55.58,55.67,37800.0,38.7617,38.7896,38.706,38.7687,37800.0
2008-07-30 12:20:00,55.67,55.84,55.63,55.78,38200.0,38.7687,38.8871,38.7409,38.8453,38200.0
2008-07-30 12:30:00,55.79,55.79,55.39,55.39,35600.0,38.8523,38.8523,38.5737,38.5737,35600.0
2008-07-30 12:40:00,55.4,55.41,55.1,55.15,54800.0,38.5807,38.5876,38.3718,38.4066,54800.0
2008-07-30 12:50:00,55.14,55.44,55.1,55.37,28800.0,38.3996,38.6085,38.3718,38.5598,28800.0
2008-07-30 13:00:00,55.36,55.38,55.02,55.13,107900.0,38.5528,38.5668,38.316,38.3927,107900.0
2008-07-30 13:10:00,55.1,55.62,55.04,55.46,77000.0,38.3718,38.7339,38.33,38.6225,77000.0
2008-07-30 13:20:00,55.44,55.61,55.3,55.48,38100.0,38.6085,38.7269,38.511,38.6364,38100.0
2008-07-30 13:30:00,55.48,55.59,55.39,55.39,20600.0,38.6364,38.713,38.5737,38.5737,20600.0
2008-07-30 13:40:00,55.39,55.44,55.13,55.25,32900.0,38.5737,38.6085,38.3927,38.4762,32900.0
2008-07-30 13:50:00,55.27,55.3,55.05,55.25,47600.0,38.4901,38.511,38.3369,38.4762,47600.0
2008-07-30 14:00:00,55.25,55.26,55.07,55.16,60200.0,38.4762,38.4832,38.3509,38.4135,60200.0
2008-07-30 14:10:00,55.16,55.32,55.08,55.17,33500.0,38.4135,38.525,38.3578,38.4205,33500.0
2008-07-30 14:20:00,55.19,55.57,55.1,55.49,45900.0,38.4344,38.6991,38.3718,38.6434,45900.0
2008-07-30 14:30:00,55.48,55.72,55.47,55.5,58700.0,38.6364,38.8035,38.6294,38.6503,58700.0
2008-07-30 14:40:00,55.46,55.56,55.29,55.38,51600.0,38.6225,38.6921,38.5041,38.5668,51600.0
2008-07-30 14:50:00,55.38,55.51,55.31,55.45,49600.0,38.5668,38.6573,38.518,38.6155,49600.0
2008-07-30 15:00:00,55.45,55.48,55.04,55.2,82800.0,38.6155,38.6364,38.33,38.4414,82800.0
2008-07-30 15:10:00,55.2,55.22,54.92,55.02,110700.0,38.4414,38.4553,38.2464,38.316,110700.0
2008-07-30 15:20:00,55.02,55.52,54.98,55.49,172900.0,38.316,38.6642,38.2882,38.6434,172900.0
2008-07-30 15:30:00,55.53,55.85,55.53,55.81,72200.0,38.6712,38.8941,38.6712,38.8662,72200.0
2008-07-30 15:40:00,55.85,55.91,55.66,55.75,79800.0,38.8941,38.9358,38.7617,38.8244,79800.0
2008-07-30 15:50:00,55.73,55.9,55.61,55.89,161300.0,38.8105,38.9289,38.7269,38.9219,161300.0
2008-07-31 09:30:00,55.36,55.55,54.55,55.24,78500.0,38.5528,38.6851,37.9887,38.4693,78500.0
2008-07-31 09:40:00,55.44,55.68,54.88,55.46,63600.0,38.6085,38.7757,38.2186,38.6225,63600.0
2008-07-31 09:50:00,55.43,56.29,55.18,55.41,64000.0,38.6016,39.2005,38.4275,38.5876,64000.0
2008-07-31 10:00:00,55.41,56.19,55.41,55.85,57800.0,38.5876,39.1308,38.5876,38.8941,57800.0
2008-07-31 10:10:00,55.87,56.39,55.65,56.21,56800.0,38.908,39.2701,38.7548,39.1448,56800.0
2008-07-31 10:20:00,56.2,56.59,55.9,56.46,74300.0,39.1378,39.4094,38.9289,39.3189,74300.0
2008-07-31 10:30:00,56.42,56.73,56.34,56.73,123500.0,39.291,39.5069,39.2353,39.5069,123500.0
2008-07-31 10:40:00,56.74,56.95,56.56,56.68,87500.0,39.5139,39.6601,39.3885,39.4721,87500.0
2008-07-31 10:50:00,56.68,56.79,56.51,56.74,46200.0,39.4721,39.5487,39.3537,39.5139,46200.0
2008-07-31 11:00:00,56.75,56.75,56.48,56.48,60500.0,39.5208,39.5208,39.3328,39.3328,60500.0
2008-07-31 11:10:00,56.48,56.51,56.33,56.36,61500.0,39.3328,39.3537,39.2283,39.2492,61500.0
2008-07-31 11:20:00,56.38,56.38,55.62,55.62,108800.0,39.2632,39.2632,38.7339,38.7339,108800.0
2008-07-31 11:30:00,55.62,56.0,55.5,55.85,93300.0,38.7339,38.9985,38.6503,38.8941,93300.0
2008-07-31 11:40:00,55.85,55.92,55.53,55.61,54100.0,38.8941,38.9428,38.6712,38.7269,54100.0
2008-07-31 11:50:00,55.61,55.89,55.57,55.77,41400.0,38.7269,38.9219,38.6991,38.8383,41400.0
2008-07-31 12:00:00,55.82,55.99,55.65,55.67,39700.0,38.8732,38.9916,38.7548,38.7687,39700.0
2008-07-31 12:10:00,55.66,55.68,55.31,55.37,48400.0,38.7617,38.7757,38.518,38.5598,48400.0
2008-07-31 12:20:00,55.39,55.92,55.39,55.75,34700.0,38.5737,38.9428,38.5737,38.8244,34700.0
2008-07-31 12:30:00,55.77,55.87,55.69,55.85,14900.0,38.8383,38.908,38.7826,38.8941,14900.0
2008-07-31 12:40:00,55.86,56.05,55.73,55.81,30000.0,38.901,39.0333,38.8105,38.8662,30000.0
2008-07-31 12:50:00,55.83,55.86,55.55,55.63,27800.0,38.8801,38.901,38.6851,38.7409,27800.0
2008-07-31 13:00:00,55.6,55.78,55.53,55.74,77400.0,38.72,38.8453,38.6712,38.8175,77400.0
2008-07-31 13:10:00,55.74,55.97,55.67,55.97,37800.0,38.8175,38.9776,38.7687,38.9776,37800.0
2008-07-31 13:20:00,55.97,55.97,55.71,55.8,33900.0,38.9776,38.9776,38.7966,38.8592,33900.0
2008-07-31 13:30:00,55.8,55.91,55.77,55.81,22500.0,38.8592,38.9358,38.8383,38.8662,22500.0
2008-07-31 13:40:00,55.8,55.93,55.72,55.74,44900.0,38.8592,38.9498,38.8035,38.8175,44900.0
2008-07-31 13:50:00,55.72,55.75,55.51,55.51,31900.0,38.8035,38.8244,38.6573,38.6573,31900.0
2008-07-31 14:00:00,55.53,55.56,55.38,55.52,25000.0,38.6712,38.6921,38.5668,38.6642,25000.0
2008-07-31 14:10:00,55.49,55.93,55.33,55.87,33600.0,38.6434,38.9498,38.5319,38.908,33600.0
2008-07-31 14:20:00,55.88,55.92,55.54,55.58,34500.0,38.915,38.9428,38.6782,38.706,34500.0
2008-07-31 14:30:00,55.58,56.1,55.57,56.1,34100.0,38.706,39.0682,38.6991,39.0682,34100.0
2008-07-31 14:40:00,56.07,56.09,55.78,55.92,29800.0,39.0473,39.0612,38.8453,38.9428,29800.0
2008-07-31 14:50:00,55.92,56.07,55.75,55.94,54900.0,38.9428,39.0473,38.8244,38.9567,54900.0
2008-07-31 15:00:00,55.93,56.04,55.76,55.87,38000.0,38.9498,39.0264,38.8314,38.908,38000.0
2008-07-31 15:10:00,55.87,56.08,55.72,55.74,48100.0,38.908,39.0542,38.8035,38.8175,48100.0
2008-07-31 15:20:00,55.7,55.84,55.55,55.78,36500.0,38.7896,38.8871,38.6851,38.8453,36500.0
2008-07-31 15:30:00,55.74,55.74,55.41,55.41,57100.0,38.8175,38.8175,38.5876,38.5876,57100.0
2008-07-31 15:40:00,55.39,55.56,55.16,55.2,108200.0,38.5737,38.6921,38.4135,38.4414,108200.0
2008-07-31 15:50:00,55.19,55.29,54.96,55.13,81800.0,38.4344,38.5041,38.2743,38.3927,81800.0
2008-08-01 09:30:00,55.29,55.62,55.0,55.38,38200.0,38.5041,38.7339,38.3021,38.5668,38200.0
2008-08-01 09:40:00,55.4,55.47,54.87,54.94,87300.0,38.5807,38.6294,38.2116,38.2603,87300.0
2008-08-01 09:50:00,54.97,55.06,54.51,54.93,69900.0,38.2812,38.3439,37.9609,38.2534,69900.0
2008-08-01 10:00:00,54.91,55.21,54.05,54.22,101500.0,38.2394,38.4484,37.6405,37.7589,101500.0
2008-08-01 10:10:00,54.33,54.87,54.29,54.67,69700.0,37.8355,38.2116,37.8077,38.0723,69700.0
2008-08-01 10:20:00,54.67,55.0,54.19,54.84,91100.0,38.0723,38.3021,37.738,38.1907,91100.0
2008-08-01 10:30:00,54.83,55.5,54.82,55.48,81500.0,38.1837,38.6503,38.1768,38.6364,81500.0
2008-08-01 10:40:00,55.49,55.64,54.98,55.44,46000.0,38.6434,38.7478,38.2882,38.6085,46000.0
2008-08-01 10:50:00,55.44,55.66,55.29,55.62,68400.0,38.6085,38.7617,38.5041,38.7339,68400.0
2008-08-01 11:00:00,55.62,55.78,55.35,55.4,48100.0,38.7339,38.8453,38.5459,38.5807,48100.0
2008-08-01 11:10:00,55.38,55.49,55.1,55.48,44500.0,38.5668,38.6434,38.3718,38.6364,44500.0
2008-08-01 11:20:00,55.49,55.95,55.35,55.85,52200.0,38.6434,38.9637,38.5459,38.8941,52200.0
2008-08-01 11:30:00,55.83,56.16,55.83,56.07,51000.0,38.8801,39.1099,38.8801,39.0473,51000.0
2008-08-01 11:40:00,56.04,56.06,55.62,55.72,21600.0,39.0264,39.0403,38.7339,38.8035,21600.0
2008-08-01 11:50:00,55.72,55.72,55.42,55.62,34100.0,38.8035,38.8035,38.5946,38.7339,34100.0
2008-08-01 12:00:00,55.63,55.63,55.3,55.59,52000.0,38.7409,38.7409,38.511,38.713,52000.0
2008-08-01 12:10:00,55.62,55.9,55.42,55.46,48700.0,38.7339,38.9289,38.5946,38.6225,48700.0
2008-08-01 12:20:00,55.42,55.63,55.17,55.21,70700.0,38.5946,38.7409,38.4205,38.4484,70700.0
2008-08-01 12:30:00,55.25,55.55,55.13,55.38,52000.0,38.4762,38.6851,38.3927,38.5668,52000.0
2008-08-01 12:40:00,55.35,55.47,55.27,55.42,20600.0,38.5459,38.6294,38.4901,38.5946,20600.0
2008-08-01 12:50:00,55.45,55.48,55.2,55.33,82000.0,38.6155,38.6364,38.4414,38.5319,82000.0
2008-08-01 13:00:00,55.34,55.47,55.28,55.34,20000.0,38.5389,38.6294,38.4971,38.5389,20000.0
2008-08-01 13:10:00,55.36,55.68,55.36,55.6,34000.0,38.5528,38.7757,38.5528,38.72,34000.0
2008-08-01 13:20:00,55.65,55.76,55.49,55.68,30100.0,38.7548,38.8314,38.6434,38.7757,30100.0
2008-08-01 13:30:00,55.68,55.77,55.32,55.62,37700.0,38.7757,38.8383,38.525,38.7339,37700.0
2008-08-01 13:40:00,55.59,55.74,55.44,55.68,43500.0,38.713,38.8175,38.6085,38.7757,43500.0
2008-08-01 13:50:00,55.69,55.78,55.48,55.5,38600.0,38.7826,38.8453,38.6364,38.6503,38600.0
2008-08-01 14:00:00,55.52,55.67,55.26,55.61,101300.0,38.6642,38.7687,38.4832,38.7269,101300.0
2008-08-01 14:10:00,55.59,55.7,55.34,55.47,63900.0,38.713,38.7896,38.5389,38.6294,63900.0
2008-08-01 14:20:00,55.45,55.59,55.4,55.47,25700.0,38.6155,38.713,38.5807,38.6294,25700.0
2008-08-01 14:30:00,55.49,55.65,55.39,55.63,28300.0,38.6434,38.7548,38.5737,38.7409,28300.0
2008-08-01 14:40:00,55.61,55.64,55.42,55.59,62400.0,38.7269,38.7478,38.5946,38.713,62400.0
2008-08-01 14:50:00,55.57,55.62,55.46,55.59,23900.0,38.6991,38.7339,38.6225,38.713,23900.0
2008-08-01 15:00:00,55.58,55.69,55.2,55.33,74700.0,38.706,38.7826,38.4414,38.5319,74700.0
2008-08-01 15:10:00,55.4,55.55,55.33,55.5,94100.0,38.5807,38.6851,38.5319,38.6503,94100.0
2008-08-01 15:20:00,55.46,55.56,55.38,55.46,64900.0,38.6225,38.6921,38.5668,38.6225,64900.0
2008-08-01 15:30:00,55.46,55.56,55.3,55.53,80600.0,38.6225,38.6921,38.511,38.6712,80600.0
2008-08-01 15:40:00,55.52,55.64,55.31,55.41,67200.0,38.6642,38.7478,38.518,38.5876,67200.0
2008-08-01 15:50:00,55.42,55.43,55.13,55.21,80000.0,38.5946,38.6016,38.3927,38.4484,80000.0
2008-08-04 09:30:00,55.06,55.24,54.39,54.39,164600.0,38.3439,38.4693,37.8773,37.8773,164600.0
2008-08-04 09:40:00,54.46,55.1,54.4,54.74,134000.0,37.9261,38.3718,37.8843,38.1211,134000.0
2008-08-04 09:50:00,54.71,54.76,54.4,54.43,85600.0,38.1002,38.135,37.8843,37.9052,85600.0
2008-08-04 10:00:00,54.44,54.55,54.33,54.36,75600.0,37.9121,37.9887,37.8355,37.8564,75600.0
2008-08-04 10:10:00,54.35,54.43,54.12,54.15,58000.0,37.8495,37.9052,37.6893,37.7102,58000.0
2008-08-04 10:20:00,54.15,54.37,54.03,54.21,54100.0,37.7102,37.8634,37.6266,37.752,54100.0
2008-08-04 10:30:00,54.21,54.36,54.16,54.2,29300.0,37.752,37.8564,37.7171,37.745,29300.0
2008-08-04 10:40:00,54.2,54.33,53.81,53.91,60100.0,37.745,37.8355,37.4734,37.543,60100.0
2008-08-04 10:50:00,53.91,54.01,53.81,53.88,51500.0,37.543,37.6127,37.4734,37.5221,51500.0
2008-08-04 11:00:00,53.85,53.87,53.35,53.38,106900.0,37.5013,37.5152,37.1531,37.1739,106900.0
2008-08-04 11:10:00,53.41,53.68,53.16,53.25,133700.0,37.1948,37.3829,37.0207,37.0834,133700.0
2008-08-04 11:20:00,53.25,53.52,53.11,53.24,67500.0,37.0834,37.2714,36.9859,37.0765,67500.0
2008-08-04 11:30:00,53.25,54.01,53.23,54.01,83200.0,37.0834,37.6127,37.0695,37.6127,83200.0
2008-08-04 11:40:00,54.04,54.41,54.0,54.14,141700.0,37.6336,37.8912,37.6057,37.7032,141700.0
2008-08-04 11:50:00,54.12,54.35,54.12,54.29,101800.0,37.6893,37.8495,37.6893,37.8077,101800.0
2008-08-04 12:00:00,54.27,54.32,54.04,54.19,142800.0,37.7937,37.8286,37.6336,37.738,142800.0
2008-08-04 12:10:00,54.17,54.45,54.14,54.29,74000.0,37.7241,37.9191,37.7032,37.8077,74000.0
2008-08-04 12:20:00,54.28,54.43,54.21,54.33,47300.0,37.8007,37.9052,37.752,37.8355,47300.0
2008-08-04 12:30:00,54.31,54.4,54.23,54.34,166900.0,37.8216,37.8843,37.7659,37.8425,166900.0
2008-08-04 12:40:00,54.33,54.34,53.93,53.93,50900.0,37.8355,37.8425,37.557,37.557,50900.0
2008-08-04 12:50:00,53.96,53.97,53.82,53.83,24400.0,37.5779,37.5848,37.4804,37.4873,24400.0
2008-08-04 13:00:00,53.87,53.92,53.75,53.9,29100.0,37.5152,37.55,37.4316,37.5361,29100.0
2008-08-04 13:10:00,53.91,54.05,53.84,53.97,47800.0,37.543,37.6405,37.4943,37.5848,47800.0
2008-08-04 13:20:00,53.99,54.09,53.75,54.07,35800.0,37.5988,37.6684,37.4316,37.6545,35800.0
2008-08-04 13:30:00,54.06,54.28,53.95,54.13,25000.0,37.6475,37.8007,37.5709,37.6962,25000.0
2008-08-04 13:40:00,54.15,54.31,54.01,54.29,27700.0,37.7102,37.8216,37.6127,37.8077,27700.0
2008-08-04 13:50:00,54.28,54.32,54.0,54.06,39900.0,37.8007,37.8286,37.6057,37.6475,39900.0
2008-08-04 14:00:00,54.05,54.25,53.95,54.03,36300.0,37.6405,37.7798,37.5709,37.6266,36300.0
2008-08-04 14:10:00,54.04,54.26,54.03,54.23,34400.0,37.6336,37.7868,37.6266,37.7659,34400.0
2008-08-04 14:20:00,54.25,54.42,54.0,54.42,124000.0,37.7798,37.8982,37.6057,37.8982,124000.0
2008-08-04 14:30:00,54.45,54.53,54.35,54.42,34400.0,37.9191,37.9748,37.8495,37.8982,34400.0
2008-08-04 14:40:00,54.42,54.65,54.38,54.56,40100.0,37.8982,38.0584,37.8703,37.9957,40100.0
2008-08-04 14:50:00,54.54,54.65,54.5,54.57,45700.0,37.9818,38.0584,37.9539,38.0027,45700.0
2008-08-04 15:00:00,54.56,54.68,54.49,54.59,34700.0,37.9957,38.0793,37.947,38.0166,34700.0
2008-08-04 15:10:00,54.57,54.63,54.5,54.59,29600.0,38.0027,38.0445,37.9539,38.0166,29600.0
2008-08-04 15:20:00,54.54,54.56,54.29,54.29,39900.0,37.9818,37.9957,37.8077,37.8077,39900.0
2008-08-04 15:30:00,54.3,54.56,54.21,54.47,59000.0,37.8146,37.9957,37.752,37.933,59000.0
2008-08-04 15:40:00,54.45,54.46,54.0,54.29,113300.0,37.9191,37.9261,37.6057,37.8077,113300.0
2008-08-04 15:50:00,54.29,54.33,54.13,54.19,144900.0,37.8077,37.8355,37.6962,37.738,144900.0
2008-08-05 09:30:00,54.95,55.5,54.88,54.96,230900.0,38.2673,38.6503,38.2186,38.2743,230900.0
2008-08-05 09:40:00,54.9,55.16,54.58,54.72,135400.0,38.2325,38.4135,38.0096,38.1071,135400.0
2008-08-05 09:50:00,54.75,54.93,54.44,54.75,175100.0,38.128,38.2534,37.9121,38.128,175100.0
2008-08-05 10:00:00,54.8,54.98,54.52,54.72,237700.0,38.1628,38.2882,37.9678,38.1071,237700.0
2008-08-05 10:10:00,54.69,55.16,54.63,55.0,152900.0,38.0862,38.4135,38.0445,38.3021,152900.0
2008-08-05 10:20:00,55.02,55.16,54.69,54.88,169500.0,38.316,38.4135,38.0862,38.2186,169500.0
2008-08-05 10:30:00,54.89,55.05,54.75,54.92,160700.0,38.2255,38.3369,38.128,38.2464,160700.0
2008-08-05 10:40:00,54.94,54.95,54.52,54.72,120600.0,38.2603,38.2673,37.9678,38.1071,120600.0
2008-08-05 10:50:00,54.73,54.93,54.63,54.75,100800.0,38.1141,38.2534,38.0445,38.128,100800.0
2008-08-05 11:00:00,54.78,55.15,54.7,55.14,57400.0,38.1489,38.4066,38.0932,38.3996,57400.0
2008-08-05 11:10:00,55.13,55.24,55.04,55.19,50000.0,38.3927,38.4693,38.33,38.4344,50000.0
2008-08-05 11:20:00,55.19,55.43,55.15,55.35,71000.0,38.4344,38.6016,38.4066,38.5459,71000.0
2008-08-05 11:30:00,55.35,55.65,55.34,55.58,68700.0,38.5459,38.7548,38.5389,38.706,68700.0
2008-08-05 11:40:00,55.59,55.82,55.43,55.76,60300.0,38.713,38.8732,38.6016,38.8314,60300.0
2008-08-05 11:50:00,55.78,56.03,55.76,56.01,64000.0,38.8453,39.0194,38.8314,39.0055,64000.0
2008-08-05 12:00:00,56.01,56.06,55.72,55.72,46000.0,39.0055,39.0403,38.8035,38.8035,46000.0
2008-08-05 12:10:00,55.74,55.77,55.51,55.51,61200.0,38.8175,38.8383,38.6573,38.6573,61200.0
2008-08-05 12:20:00,55.53,55.67,55.48,55.58,50600.0,38.6712,38.7687,38.6364,38.706,50600.0
2008-08-05 12:30:00,55.59,55.62,55.37,55.46,24600.0,38.713,38.7339,38.5598,38.6225,24600.0
2008-08-05 12:40:00,55.46,55.46,55.02,55.23,32700.0,38.6225,38.6225,38.316,38.4623,32700.0
2008-08-05 12:50:00,55.24,55.34,55.13,55.24,28100.0,38.4693,38.5389,38.3927,38.4693,28100.0
2008-08-05 13:00:00,55.19,55.43,55.19,55.33,16100.0,38.4344,38.6016,38.4344,38.5319,16100.0
2008-08-05 13:10:00,55.36,55.46,55.29,55.35,16400.0,38.5528,38.6225,38.5041,38.5459,16400.0
2008-08-05 13:20:00,55.35,55.56,55.31,55.48,36500.0,38.5459,38.6921,38.518,38.6364,36500.0
2008-08-05 13:30:00,55.52,55.59,55.32,55.32,41500.0,38.6642,38.713,38.525,38.525,41500.0
2008-08-05 13:40:00,55.34,55.58,55.32,55.54,25300.0,38.5389,38.706,38.525,38.6782,25300.0
2008-08-05 13:50:00,55.56,55.67,55.46,55.58,29000.0,38.6921,38.7687,38.6225,38.706,29000.0
2008-08-05 14:00:00,55.6,55.82,55.46,55.66,32000.0,38.72,38.8732,38.6225,38.7617,32000.0
2008-08-05 14:10:00,55.68,56.04,55.29,55.68,103500.0,38.7757,39.0264,38.5041,38.7757,103500.0
2008-08-05 14:20:00,55.69,55.98,55.28,55.96,102500.0,38.7826,38.9846,38.4971,38.9707,102500.0
2008-08-05 14:30:00,55.96,56.06,55.66,55.97,60300.0,38.9707,39.0403,38.7617,38.9776,60300.0
2008-08-05 14:40:00,56.0,56.42,55.91,56.34,90800.0,38.9985,39.291,38.9358,39.2353,90800.0
2008-08-05 14:50:00,56.34,56.46,55.6,56.0,75700.0,39.2353,39.3189,38.72,38.9985,75700.0
2008-08-05 15:00:00,56.03,56.28,55.98,56.05,115000.0,39.0194,39.1935,38.9846,39.0333,115000.0
2008-08-05 15:10:00,56.04,56.34,55.99,56.3,109500.0,39.0264,39.2353,38.9916,39.2074,109500.0
2008-08-05 15:20:00,56.33,56.51,56.24,56.43,119500.0,39.2283,39.3537,39.1657,39.298,119500.0
2008-08-05 15:30:00,56.44,56.5,56.2,56.46,101200.0,39.3049,39.3467,39.1378,39.3189,101200.0
2008-08-05 15:40:00,56.44,56.74,56.44,56.66,157900.0,39.3049,39.5139,39.3049,39.4581,157900.0
2008-08-05 15:50:00,56.66,56.68,56.37,56.5,113600.0,39.4581,39.4721,39.2562,39.3467,113600.0
2008-08-06 09:30:00,56.3,56.42,55.59,55.71,65300.0,39.2074,39.291,38.713,38.7966,65300.0
2008-08-06 09:40:00,55.71,56.04,55.24,55.34,102200.0,38.7966,39.0264,38.4693,38.5389,102200.0
2008-08-06 09:50:00,55.31,55.74,55.2,55.55,76500.0,38.518,38.8175,38.4414,38.6851,76500.0
2008-08-06 10:00:00,55.55,55.55,55.19,55.25,125100.0,38.6851,38.6851,38.4344,38.4762,125100.0
2008-08-06 10:10:00,55.25,55.27,55.01,55.09,117000.0,38.4762,38.4901,38.3091,38.3648,117000.0
2008-08-06 10:20:00,55.08,55.1,54.81,54.9,62100.0,38.3578,38.3718,38.1698,38.2325,62100.0
2008-08-06 10:30:00,54.91,55.28,54.64,55.06,97100.0,38.2394,38.4971,38.0514,38.3439,97100.0
2008-08-06 10:40:00,55.03,55.05,54.53,54.94,77500.0,38.323,38.3369,37.9748,38.2603,77500.0
2008-08-06 10:50:00,54.96,55.0,54.72,54.94,37000.0,38.2743,38.3021,38.1071,38.2603,37000.0
2008-08-06 11:00:00,54.9,55.0,54.71,54.91,40100.0,38.2325,38.3021,38.1002,38.2394,40100.0
2008-08-06 11:10:00,54.9,55.23,54.89,55.06,46800.0,38.2325,38.4623,38.2255,38.3439,46800.0
2008-08-06 11:20:00,55.07,55.64,54.99,55.53,57600.0,38.3509,38.7478,38.2952,38.6712,57600.0
2008-08-06 11:30:00,55.5,55.68,55.35,55.51,56400.0,38.6503,38.7757,38.5459,38.6573,56400.0
2008-08-06 11:40:00,55.48,55.75,55.23,55.74,74200.0,38.6364,38.8244,38.4623,38.8175,74200.0
2008-08-06 11:50:00,55.74,55.75,55.28,55.37,34800.0,38.8175,38.8244,38.4971,38.5598,34800.0
2008-08-06 12:00:00,55.38,55.56,55.3,55.37,24800.0,38.5668,38.6921,38.511,38.5598,24800.0
2008-08-06 12:10:00,55.38,55.41,55.14,55.35,36100.0,38.5668,38.5876,38.3996,38.5459,36100.0
2008-08-06 12:20:00,55.37,55.61,55.34,55.56,19500.0,38.5598,38.7269,38.5389,38.6921,19500.0
2008-08-06 12:30:00,55.59,55.63,55.33,55.55,57200.0,38.713,38.7409,38.5319,38.6851,57200.0
2008-08-06 12:40:00,55.58,55.75,55.45,55.48,47500.0,38.706,38.8244,38.6155,38.6364,47500.0
2008-08-06 12:50:00,55.44,55.45,55.11,55.29,51100.0,38.6085,38.6155,38.3787,38.5041,51100.0
2008-08-06 13:00:00,55.3,55.51,55.14,55.5,23000.0,38.511,38.6573,38.3996,38.6503,23000.0
2008-08-06 13:10:00,55.47,55.59,55.33,55.43,31200.0,38.6294,38.713,38.5319,38.6016,31200.0
2008-08-06 13:20:00,55.45,55.65,55.31,55.65,26300.0,38.6155,38.7548,38.518,38.7548,26300.0
2008-08-06 13:30:00,55.65,55.81,55.61,55.77,116300.0,38.7548,38.8662,38.7269,38.8383,116300.0
2008-08-06 13:40:00,55.77,55.81,55.53,55.58,60100.0,38.8383,38.8662,38.6712,38.706,60100.0
2008-08-06 13:50:00,55.58,55.61,55.29,55.61,33500.0,38.706,38.7269,38.5041,38.7269,33500.0
2008-08-06 14:00:00,55.6,55.62,55.41,55.48,30500.0,38.72,38.7339,38.5876,38.6364,30500.0
2008-08-06 14:10:00,55.48,55.89,55.48,55.54,56700.0,38.6364,38.9219,38.6364,38.6782,56700.0
2008-08-06 14:20:00,55.55,55.75,55.4,55.44,101200.0,38.6851,38.8244,38.5807,38.6085,101200.0
2008-08-06 14:30:00,55.43,55.7,55.41,55.52,52400.0,38.6016,38.7896,38.5876,38.6642,52400.0
2008-08-06 14:40:00,55.51,55.92,55.48,55.9,25800.0,38.6573,38.9428,38.6364,38.9289,25800.0
2008-08-06 14:50:00,55.94,55.99,55.71,55.86,56500.0,38.9567,38.9916,38.7966,38.901,56500.0
2008-08-06 15:00:00,55.88,56.06,55.86,55.88,88300.0,38.915,39.0403,38.901,38.915,88300.0
2008-08-06 15:10:00,55.88,55.91,55.58,55.67,82800.0,38.915,38.9358,38.706,38.7687,82800.0
2008-08-06 15:20:00,55.68,55.86,55.61,55.63,50200.0,38.7757,38.901,38.7269,38.7409,50200.0
2008-08-06 15:30:00,55.62,55.66,55.51,55.6,55600.0,38.7339,38.7617,38.6573,38.72,55600.0
2008-08-06 15:40:00,55.62,55.75,55.41,55.64,109000.0,38.7339,38.8244,38.5876,38.7478,109000.0
2008-08-06 15:50:00,55.63,55.94,55.62,55.67,161400.0,38.7409,38.9567,38.7339,38.7687,161400.0
2008-08-07 09:30:00,52.13,52.35,51.1,51.1,698800.0,36.3034,36.4567,35.5862,35.5862,698800.0
2008-08-07 09:40:00,51.1,52.14,51.05,51.86,628500.0,35.5862,36.3104,35.5513,36.1154,628500.0
2008-08-07 09:50:00,51.85,52.72,51.6,51.69,482500.0,36.1085,36.7143,35.9344,35.997,482500.0
2008-08-07 10:00:00,51.69,51.82,51.27,51.29,353700.0,35.997,36.0876,35.7045,35.7185,353700.0
2008-08-07 10:10:00,51.28,51.3,50.75,51.0,354600.0,35.7115,35.7254,35.3424,35.5165,354600.0
2008-08-07 10:20:00,51.0,51.02,50.37,50.64,385000.0,35.5165,35.5304,35.0778,35.2658,385000.0
2008-08-07 10:30:00,50.64,51.0,50.42,50.84,472200.0,35.2658,35.5165,35.1126,35.4051,472200.0
2008-08-07 10:40:00,50.84,50.95,50.36,50.47,363500.0,35.4051,35.4817,35.0708,35.1474,363500.0
2008-08-07 10:50:00,50.46,50.55,50.17,50.5,318200.0,35.1405,35.2031,34.9385,35.1683,318200.0
2008-08-07 11:00:00,50.5,50.59,50.23,50.51,162100.0,35.1683,35.231,34.9803,35.1753,162100.0
2008-08-07 11:10:00,50.51,50.52,50.35,50.48,139700.0,35.1753,35.1822,35.0638,35.1544,139700.0
2008-08-07 11:20:00,50.48,50.56,50.36,50.45,277500.0,35.1544,35.2101,35.0708,35.1335,277500.0
2008-08-07 11:30:00,50.44,50.51,50.36,50.47,55800.0,35.1265,35.1753,35.0708,35.1474,55800.0
2008-08-07 11:40:00,50.46,50.61,50.45,50.5,152000.0,35.1405,35.2449,35.1335,35.1683,152000.0
2008-08-07 11:50:00,50.53,50.62,50.42,50.49,136200.0,35.1892,35.2519,35.1126,35.1613,136200.0
2008-08-07 12:00:00,50.5,50.5,50.33,50.47,119900.0,35.1683,35.1683,35.0499,35.1474,119900.0
2008-08-07 12:10:00,50.48,50.69,50.45,50.54,142700.0,35.1544,35.3006,35.1335,35.1962,142700.0
2008-08-07 12:20:00,50.53,50.66,50.47,50.62,79200.0,35.1892,35.2797,35.1474,35.2519,79200.0
2008-08-07 12:30:00,50.62,50.67,50.45,50.48,121900.0,35.2519,35.2867,35.1335,35.1544,121900.0
2008-08-07 12:40:00,50.51,50.51,49.8,49.88,313100.0,35.1753,35.1753,34.6808,34.7365,313100.0
2008-08-07 12:50:00,49.87,49.88,49.29,49.43,361900.0,34.7296,34.7365,34.3257,34.4232,361900.0
2008-08-07 13:00:00,49.45,49.59,49.3,49.39,141100.0,34.4371,34.5346,34.3326,34.3953,141100.0
2008-08-07 13:10:00,49.42,49.78,49.29,49.73,183800.0,34.4162,34.6669,34.3257,34.6321,183800.0
2008-08-07 13:20:00,49.73,49.97,49.72,49.94,126600.0,34.6321,34.7992,34.6251,34.7783,126600.0
2008-08-07 13:30:00,49.94,50.16,49.85,49.99,172700.0,34.7783,34.9315,34.7156,34.8131,172700.0
2008-08-07 13:40:00,50.0,50.05,49.84,49.95,122700.0,34.8201,34.8549,34.7087,34.7853,122700.0
2008-08-07 13:50:00,49.96,50.26,49.91,50.18,188800.0,34.7923,35.0012,34.7574,34.9455,188800.0
2008-08-07 14:00:00,50.17,50.31,50.07,50.13,175800.0,34.9385,35.036,34.8689,34.9106,175800.0
2008-08-07 14:10:00,50.12,50.33,49.95,50.16,105600.0,34.9037,35.0499,34.7853,34.9315,105600.0
2008-08-07 14:20:00,50.17,50.36,50.06,50.31,101400.0,34.9385,35.0708,34.8619,35.036,101400.0
2008-08-07 14:30:00,50.31,50.5,50.3,50.4,84900.0,35.036,35.1683,35.029,35.0987,84900.0
2008-08-07 14:40:00,50.41,50.41,50.01,50.1,81900.0,35.1056,35.1056,34.8271,34.8897,81900.0
2008-08-07 14:50:00,50.1,50.21,49.97,50.0,71600.0,34.8897,34.9664,34.7992,34.8201,71600.0
2008-08-07 15:00:00,50.01,50.18,49.86,50.08,131700.0,34.8271,34.9455,34.7226,34.8758,131700.0
2008-08-07 15:10:00,50.08,50.12,49.94,49.99,114500.0,34.8758,34.9037,34.7783,34.8131,114500.0
2008-08-07 15:20:00,49.99,50.19,49.92,49.98,135400.0,34.8131,34.9524,34.7644,34.8062,135400.0
2008-08-07 15:30:00,49.97,50.03,49.52,49.58,256400.0,34.7992,34.841,34.4858,34.5276,256400.0
2008-08-07 15:40:00,49.59,49.85,49.51,49.53,303300.0,34.5346,34.7156,34.4789,34.4928,303300.0
2008-08-07 15:50:00,49.53,49.79,49.48,49.78,348500.0,34.4928,34.6739,34.458,34.6669,348500.0
2008-08-08 09:30:00,50.1,50.53,48.76,49.42,288200.0,34.8897,35.1892,33.9566,34.4162,288200.0
2008-08-08 09:40:00,49.42,49.55,48.21,48.79,367800.0,34.4162,34.5067,33.5735,33.9775,367800.0
2008-08-08 09:50:00,48.84,49.14,48.3,48.38,290400.0,34.0123,34.2212,33.6362,33.6919,290400.0
2008-08-08 10:00:00,48.38,49.28,48.35,49.21,395500.0,33.6919,34.3187,33.671,34.27,395500.0
2008-08-08 10:10:00,49.23,49.52,48.88,49.16,224700.0,34.2839,34.4858,34.0401,34.2351,224700.0
2008-08-08 10:20:00,49.17,49.35,48.83,49.31,210500.0,34.2421,34.3674,34.0053,34.3396,210500.0
2008-08-08 10:30:00,49.3,49.7,49.28,49.49,511800.0,34.3326,34.6112,34.3187,34.4649,511800.0
2008-08-08 10:40:00,49.48,49.54,49.11,49.25,137800.0,34.458,34.4998,34.2003,34.2978,137800.0
2008-08-08 10:50:00,49.24,49.28,49.04,49.27,218400.0,34.2908,34.3187,34.1516,34.3117,218400.0
2008-08-08 11:00:00,49.3,49.47,49.21,49.4,159100.0,34.3326,34.451,34.27,34.4023,159100.0
2008-08-08 11:10:00,49.4,49.72,49.36,49.62,105900.0,34.4023,34.6251,34.3744,34.5555,105900.0
2008-08-08 11:20:00,49.67,49.7,49.59,49.63,91300.0,34.5903,34.6112,34.5346,34.5624,91300.0
2008-08-08 11:30:00,49.6,49.81,49.58,49.78,116000.0,34.5415,34.6878,34.5276,34.6669,116000.0
2008-08-08 11:40:00,49.78,50.1,49.77,50.1,136200.0,34.6669,34.8897,34.6599,34.8897,136200.0
2008-08-08 11:50:00,50.12,50.6,50.04,50.31,208700.0,34.9037,35.2379,34.848,35.036,208700.0
2008-08-08 12:00:00,50.3,50.36,50.0,50.03,87500.0,35.029,35.0708,34.8201,34.841,87500.0
2008-08-08 12:10:00,50.02,50.2,50.01,50.17,102200.0,34.834,34.9594,34.8271,34.9385,102200.0
2008-08-08 12:20:00,50.17,50.17,50.03,50.08,86900.0,34.9385,34.9385,34.841,34.8758,86900.0
2008-08-08 12:30:00,50.08,50.11,49.92,49.97,86600.0,34.8758,34.8967,34.7644,34.7992,86600.0
2008-08-08 12:40:00,50.0,50.0,49.91,49.95,98200.0,34.8201,34.8201,34.7574,34.7853,98200.0
2008-08-08 12:50:00,49.97,50.0,49.8,49.84,79000.0,34.7992,34.8201,34.6808,34.7087,79000.0
2008-08-08 13:00:00,49.84,50.01,49.83,49.96,59100.0,34.7087,34.8271,34.7017,34.7923,59100.0
2008-08-08 13:10:00,49.97,50.01,49.86,49.91,45000.0,34.7992,34.8271,34.7226,34.7574,45000.0
2008-08-08 13:20:00,49.91,50.06,49.89,50.05,72000.0,34.7574,34.8619,34.7435,34.8549,72000.0
2008-08-08 13:30:00,50.05,50.22,50.03,50.14,76400.0,34.8549,34.9733,34.841,34.9176,76400.0
2008-08-08 13:40:00,50.15,50.34,49.97,50.07,75400.0,34.9246,35.0569,34.7992,34.8689,75400.0
2008-08-08 13:50:00,50.09,50.2,49.92,50.0,85100.0,34.8828,34.9594,34.7644,34.8201,85100.0
2008-08-08 14:00:00,49.99,50.12,49.96,50.07,67900.0,34.8131,34.9037,34.7923,34.8689,67900.0
2008-08-08 14:10:00,50.06,50.13,49.93,50.1,56800.0,34.8619,34.9106,34.7714,34.8897,56800.0
2008-08-08 14:20:00,50.1,50.26,50.08,50.25,110600.0,34.8897,35.0012,34.8758,34.9942,110600.0
2008-08-08 14:30:00,50.26,50.3,50.0,50.19,78100.0,35.0012,35.029,34.8201,34.9524,78100.0
2008-08-08 14:40:00,50.2,50.2,50.06,50.15,110400.0,34.9594,34.9594,34.8619,34.9246,110400.0
2008-08-08 14:50:00,50.16,50.3,50.12,50.28,136800.0,34.9315,35.029,34.9037,35.0151,136800.0
2008-08-08 15:00:00,50.3,50.52,50.29,50.44,123300.0,35.029,35.1822,35.0221,35.1265,123300.0
2008-08-08 15:10:00,50.46,50.65,50.19,50.25,207500.0,35.1405,35.2728,34.9524,34.9942,207500.0
2008-08-08 15:20:00,50.27,50.35,50.18,50.19,139800.0,35.0081,35.0638,34.9455,34.9524,139800.0
2008-08-08 15:30:00,50.21,50.39,50.1,50.31,153200.0,34.9664,35.0917,34.8897,35.036,153200.0
2008-08-08 15:40:00,50.3,50.64,50.26,50.52,236300.0,35.029,35.2658,35.0012,35.1822,236300.0
2008-08-08 15:50:00,50.5,50.55,50.11,50.35,258200.0,35.1683,35.2031,34.8967,35.0638,258200.0
2008-08-11 09:30:00,50.64,50.86,50.24,50.85,82000.0,35.2658,35.419,34.9872,35.4121,82000.0
2008-08-11 09:40:00,50.87,51.4,50.79,51.16,134000.0,35.426,35.7951,35.3703,35.6279,134000.0
2008-08-11 09:50:00,51.16,51.68,50.88,51.67,110700.0,35.6279,35.9901,35.4329,35.9831,110700.0
2008-08-11 10:00:00,51.62,51.94,51.41,51.72,122500.0,35.9483,36.1711,35.802,36.0179,122500.0
2008-08-11 10:10:00,51.72,51.78,51.3,51.55,131300.0,36.0179,36.0597,35.7254,35.8995,131300.0
2008-08-11 10:20:00,51.55,51.65,51.32,51.42,124300.0,35.8995,35.9692,35.7394,35.809,124300.0
2008-08-11 10:30:00,51.4,51.64,51.25,51.33,88400.0,35.7951,35.9622,35.6906,35.7463,88400.0
2008-08-11 10:40:00,51.36,51.7,51.32,51.7,61000.0,35.7672,36.004,35.7394,36.004,61000.0
2008-08-11 10:50:00,51.68,51.88,51.59,51.83,156800.0,35.9901,36.1293,35.9274,36.0945,156800.0
2008-08-11 11:00:00,51.83,52.0,51.6,51.63,174000.0,36.0945,36.2129,35.9344,35.9552,174000.0
2008-08-11 11:10:00,51.64,52.0,51.63,51.99,260600.0,35.9622,36.2129,35.9552,36.2059,260600.0
2008-08-11 11:20:00,52.0,52.07,51.62,52.04,124200.0,36.2129,36.2617,35.9483,36.2408,124200.0
2008-08-11 11:30:00,52.05,52.49,51.96,52.49,100700.0,36.2477,36.5541,36.1851,36.5541,100700.0
2008-08-11 11:40:00,52.48,53.26,52.34,53.26,237700.0,36.5472,37.0904,36.4497,37.0904,237700.0
2008-08-11 11:50:00,53.26,53.55,53.13,53.27,166100.0,37.0904,37.2923,36.9998,37.0973,166100.0
2008-08-11 12:00:00,53.27,53.72,53.27,53.72,170700.0,37.0973,37.4107,37.0973,37.4107,170700.0
2008-08-11 12:10:00,53.7,53.94,53.66,53.86,127800.0,37.3968,37.5639,37.3689,37.5082,127800.0
2008-08-11 12:20:00,53.85,54.05,53.73,53.95,86600.0,37.5013,37.6405,37.4177,37.5709,86600.0
2008-08-11 12:30:00,53.94,54.08,53.81,54.05,61200.0,37.5639,37.6614,37.4734,37.6405,61200.0
2008-08-11 12:40:00,54.05,54.22,53.8,53.92,107700.0,37.6405,37.7589,37.4664,37.55,107700.0
2008-08-11 12:50:00,53.9,54.16,53.84,54.14,90600.0,37.5361,37.7171,37.4943,37.7032,90600.0
2008-08-11 13:00:00,54.13,54.13,53.8,54.02,82500.0,37.6962,37.6962,37.4664,37.6196,82500.0
2008-08-11 13:10:00,54.03,54.36,53.96,54.34,62000.0,37.6266,37.8564,37.5779,37.8425,62000.0
2008-08-11 13:20:00,54.33,54.83,54.3,54.75,78000.0,37.8355,38.1837,37.8146,38.128,78000.0
2008-08-11 13:30:00,54.75,55.0,54.72,54.83,112300.0,38.128,38.3021,38.1071,38.1837,112300.0
2008-08-11 13:40:00,54.84,54.97,54.56,54.88,112500.0,38.1907,38.2812,37.9957,38.2186,112500.0
2008-08-11 13:50:00,54.88,55.0,54.37,54.4,120600.0,38.2186,38.3021,37.8634,37.8843,120600.0
2008-08-11 14:00:00,54.47,54.69,54.29,54.51,108300.0,37.933,38.0862,37.8077,37.9609,108300.0
2008-08-11 14:10:00,54.53,54.6,54.14,54.27,90100.0,37.9748,38.0236,37.7032,37.7937,90100.0
2008-08-11 14:20:00,54.25,54.3,53.83,53.83,139300.0,37.7798,37.8146,37.4873,37.4873,139300.0
2008-08-11 14:30:00,53.86,53.94,53.25,53.64,143600.0,37.5082,37.5639,37.0834,37.355,143600.0
2008-08-11 14:40:00,53.65,53.7,53.33,53.44,111800.0,37.362,37.3968,37.1391,37.2157,111800.0
2008-08-11 14:50:00,53.44,53.5,52.96,53.37,143800.0,37.2157,37.2575,36.8815,37.167,143800.0
2008-08-11 15:00:00,53.39,53.76,53.35,53.44,199800.0,37.1809,37.4386,37.1531,37.2157,199800.0
2008-08-11 15:10:00,53.46,53.49,53.13,53.26,186700.0,37.2297,37.2506,36.9998,37.0904,186700.0
2008-08-11 15:20:00,53.26,53.31,53.09,53.2,185700.0,37.0904,37.1252,36.972,37.0486,185700.0
2008-08-11 15:30:00,53.18,53.32,52.96,53.21,260800.0,37.0347,37.1322,36.8815,37.0556,260800.0
2008-08-11 15:40:00,53.21,53.75,53.2,53.73,315000.0,37.0556,37.4316,37.0486,37.4177,315000.0
2008-08-11 15:50:00,53.76,54.28,53.62,54.2,518000.0,37.4386,37.8007,37.3411,37.745,518000.0
2008-08-12 09:30:00,53.85,53.96,53.0,53.65,124800.0,37.5013,37.5779,36.9093,37.362,124800.0
2008-08-12 09:40:00,53.58,53.97,53.06,53.17,112300.0,37.3132,37.5848,36.9511,37.0277,112300.0
2008-08-12 09:50:00,53.18,53.31,52.5,53.0,130800.0,37.0347,37.1252,36.5611,36.9093,130800.0
2008-08-12 10:00:00,53.0,53.57,52.97,53.17,62700.0,36.9093,37.3063,36.8884,37.0277,62700.0
2008-08-12 10:10:00,53.11,53.13,52.92,52.97,98100.0,36.9859,36.9998,36.8536,36.8884,98100.0
2008-08-12 10:20:00,52.96,53.23,52.95,52.98,55600.0,36.8815,37.0695,36.8745,36.8954,55600.0
2008-08-12 10:30:00,52.98,53.39,52.85,53.17,124400.0,36.8954,37.1809,36.8049,37.0277,124400.0
2008-08-12 10:40:00,53.2,53.4,52.99,53.33,58400.0,37.0486,37.1879,36.9024,37.1391,58400.0
2008-08-12 10:50:00,53.33,53.42,53.08,53.37,43700.0,37.1391,37.2018,36.965,37.167,43700.0
2008-08-12 11:00:00,53.35,53.42,52.99,53.19,109400.0,37.1531,37.2018,36.9024,37.0416,109400.0
2008-08-12 11:10:00,53.21,53.25,52.97,52.99,119900.0,37.0556,37.0834,36.8884,36.9024,119900.0
2008-08-12 11:20:00,52.99,53.15,52.94,53.0,123100.0,36.9024,37.0138,36.8675,36.9093,123100.0
2008-08-12 11:30:00,53.02,53.04,52.86,52.88,77200.0,36.9232,36.9372,36.8118,36.8257,77200.0
2008-08-12 11:40:00,52.86,53.04,52.76,52.76,111700.0,36.8118,36.9372,36.7422,36.7422,111700.0
2008-08-12 11:50:00,52.74,52.88,52.64,52.72,62200.0,36.7283,36.8257,36.6586,36.7143,62200.0
2008-08-12 12:00:00,52.69,52.72,52.57,52.6,53300.0,36.6934,36.7143,36.6099,36.6308,53300.0
2008-08-12 12:10:00,52.62,52.77,52.57,52.69,41500.0,36.6447,36.7491,36.6099,36.6934,41500.0
2008-08-12 12:20:00,52.7,52.79,52.55,52.56,59800.0,36.7004,36.7631,36.5959,36.6029,59800.0
2008-08-12 12:30:00,52.57,52.62,52.19,52.38,71500.0,36.6099,36.6447,36.3452,36.4775,71500.0
2008-08-12 12:40:00,52.36,52.63,52.21,52.52,48800.0,36.4636,36.6516,36.3592,36.575,48800.0
2008-08-12 12:50:00,52.53,52.92,52.49,52.83,68900.0,36.582,36.8536,36.5541,36.7909,68900.0
2008-08-12 13:00:00,52.8,52.86,52.49,52.69,61000.0,36.77,36.8118,36.5541,36.6934,61000.0
2008-08-12 13:10:00,52.69,52.7,52.5,52.55,28100.0,36.6934,36.7004,36.5611,36.5959,28100.0
2008-08-12 13:20:00,52.55,52.66,52.38,52.59,58100.0,36.5959,36.6725,36.4775,36.6238,58100.0
2008-08-12 13:30:00,52.54,52.54,52.31,52.31,60200.0,36.589,36.589,36.4288,36.4288,60200.0
2008-08-12 13:40:00,52.34,52.34,52.12,52.12,51900.0,36.4497,36.4497,36.2965,36.2965,51900.0
2008-08-12 13:50:00,52.12,52.26,51.89,52.04,87600.0,36.2965,36.394,36.1363,36.2408,87600.0
2008-08-12 14:00:00,52.03,52.25,51.92,51.95,52200.0,36.2338,36.387,36.1572,36.1781,52200.0
2008-08-12 14:10:00,51.94,52.13,51.9,52.12,49600.0,36.1711,36.3034,36.1433,36.2965,49600.0
2008-08-12 14:20:00,52.1,52.24,51.97,52.16,43800.0,36.2826,36.38,36.192,36.3243,43800.0
2008-08-12 14:30:00,52.16,52.19,52.07,52.15,33100.0,36.3243,36.3452,36.2617,36.3174,33100.0
2008-08-12 14:40:00,52.15,52.2,52.05,52.19,51900.0,36.3174,36.3522,36.2477,36.3452,51900.0
2008-08-12 14:50:00,52.19,52.32,51.92,51.97,80200.0,36.3452,36.4358,36.1572,36.192,80200.0
2008-08-12 15:00:00,51.95,52.03,51.77,51.93,131000.0,36.1781,36.2338,36.0527,36.1642,131000.0
2008-08-12 15:10:00,51.91,52.07,51.76,52.03,195600.0,36.1502,36.2617,36.0458,36.2338,195600.0
2008-08-12 15:20:00,52.03,52.31,51.9,52.16,156400.0,36.2338,36.4288,36.1433,36.3243,156400.0
2008-08-12 15:30:00,52.17,52.3,51.89,52.04,153400.0,36.3313,36.4218,36.1363,36.2408,153400.0
2008-08-12 15:40:00,52.02,52.43,51.95,52.41,206700.0,36.2268,36.5124,36.1781,36.4984,206700.0
2008-08-12 15:50:00,52.41,52.49,52.27,52.41,211500.0,36.4984,36.5541,36.4009,36.4984,211500.0
2008-08-13 09:30:00,52.29,52.29,51.01,51.07,131700.0,36.4149,36.4149,35.5235,35.5653,131700.0
2008-08-13 09:40:00,51.09,51.29,50.62,50.87,144100.0,35.5792,35.7185,35.2519,35.426,144100.0
2008-08-13 09:50:00,50.87,51.32,50.5,51.32,65400.0,35.426,35.7394,35.1683,35.7394,65400.0
2008-08-13 10:00:00,51.28,51.43,51.12,51.13,113700.0,35.7115,35.816,35.6001,35.607,113700.0
2008-08-13 10:10:00,51.15,51.3,51.04,51.23,62100.0,35.621,35.7254,35.5444,35.6767,62100.0
2008-08-13 10:20:00,51.23,51.31,51.01,51.03,99000.0,35.6767,35.7324,35.5235,35.5374,99000.0
2008-08-13 10:30:00,51.01,51.03,50.57,50.61,97800.0,35.5235,35.5374,35.2171,35.2449,97800.0
2008-08-13 10:40:00,50.61,50.92,50.6,50.79,130200.0,35.2449,35.4608,35.2379,35.3703,130200.0
2008-08-13 10:50:00,50.81,50.9,50.65,50.71,39900.0,35.3842,35.4469,35.2728,35.3146,39900.0
2008-08-13 11:00:00,50.72,50.81,50.45,50.49,104000.0,35.3215,35.3842,35.1335,35.1613,104000.0
2008-08-13 11:10:00,50.5,50.63,50.43,50.62,39400.0,35.1683,35.2588,35.1196,35.2519,39400.0
2008-08-13 11:20:00,50.64,50.66,50.45,50.54,41500.0,35.2658,35.2797,35.1335,35.1962,41500.0
2008-08-13 11:30:00,50.54,50.56,50.4,50.5,34900.0,35.1962,35.2101,35.0987,35.1683,34900.0
2008-08-13 11:40:00,50.5,50.5,50.26,50.31,33600.0,35.1683,35.1683,35.0012,35.036,33600.0
2008-08-13 11:50:00,50.29,50.34,50.17,50.25,52400.0,35.0221,35.0569,34.9385,34.9942,52400.0
2008-08-13 12:00:00,50.23,50.53,50.17,50.17,45200.0,34.9803,35.1892,34.9385,34.9385,45200.0
2008-08-13 12:10:00,50.22,50.23,50.0,50.17,88500.0,34.9733,34.9803,34.8201,34.9385,88500.0
2008-08-13 12:20:00,50.17,50.27,50.03,50.25,46100.0,34.9385,35.0081,34.841,34.9942,46100.0
2008-08-13 12:30:00,50.24,50.61,50.23,50.56,61000.0,34.9872,35.2449,34.9803,35.2101,61000.0
2008-08-13 12:40:00,50.56,50.79,50.52,50.66,42400.0,35.2101,35.3703,35.1822,35.2797,42400.0
2008-08-13 12:50:00,50.64,50.88,50.54,50.83,67000.0,35.2658,35.4329,35.1962,35.3981,67000.0
2008-08-13 13:00:00,50.81,50.9,50.63,50.66,36700.0,35.3842,35.4469,35.2588,35.2797,36700.0
2008-08-13 13:10:00,50.65,50.78,50.54,50.74,50500.0,35.2728,35.3633,35.1962,35.3354,50500.0
2008-08-13 13:20:00,50.73,51.06,50.64,50.9,81100.0,35.3285,35.5583,35.2658,35.4469,81100.0
2008-08-13 13:30:00,50.91,51.33,50.9,51.28,60200.0,35.4538,35.7463,35.4469,35.7115,60200.0
2008-08-13 13:40:00,51.28,51.35,50.82,50.84,49000.0,35.7115,35.7603,35.3912,35.4051,49000.0
2008-08-13 13:50:00,50.84,51.18,50.83,51.06,29100.0,35.4051,35.6419,35.3981,35.5583,29100.0
2008-08-13 14:00:00,51.08,51.38,50.97,51.21,55900.0,35.5722,35.7811,35.4956,35.6628,55900.0
2008-08-13 14:10:00,51.25,51.32,51.09,51.25,32800.0,35.6906,35.7394,35.5792,35.6906,32800.0
2008-08-13 14:20:00,51.25,51.3,51.12,51.18,38400.0,35.6906,35.7254,35.6001,35.6419,38400.0
2008-08-13 14:30:00,51.17,51.18,51.06,51.13,37300.0,35.6349,35.6419,35.5583,35.607,37300.0
2008-08-13 14:40:00,51.13,51.48,51.13,51.3,48100.0,35.607,35.8508,35.607,35.7254,48100.0
2008-08-13 14:50:00,51.29,51.51,51.11,51.48,44700.0,35.7185,35.8717,35.5931,35.8508,44700.0
2008-08-13 15:00:00,51.5,51.6,51.23,51.31,46000.0,35.8647,35.9344,35.6767,35.7324,46000.0
2008-08-13 15:10:00,51.31,51.61,51.3,51.41,72800.0,35.7324,35.9413,35.7254,35.802,72800.0
2008-08-13 15:20:00,51.39,51.41,51.12,51.28,60500.0,35.7881,35.802,35.6001,35.7115,60500.0
2008-08-13 15:30:00,51.25,51.32,50.97,51.07,72900.0,35.6906,35.7394,35.4956,35.5653,72900.0
2008-08-13 15:40:00,51.07,51.13,50.84,50.98,71200.0,35.5653,35.607,35.4051,35.5026,71200.0
2008-08-13 15:50:00,50.99,51.32,50.89,51.19,83600.0,35.5095,35.7394,35.4399,35.6488,83600.0
2008-08-14 09:30:00,50.53,51.52,50.1,51.52,156800.0,35.1892,35.8786,34.8897,35.8786,156800.0
2008-08-14 09:40:00,51.5,52.0,51.24,51.24,98500.0,35.8647,36.2129,35.6836,35.6836,98500.0
2008-08-14 09:50:00,51.19,51.58,51.08,51.52,62500.0,35.6488,35.9204,35.5722,35.8786,62500.0
2008-08-14 10:00:00,51.52,51.71,51.21,51.43,50800.0,35.8786,36.011,35.6628,35.816,50800.0
2008-08-14 10:10:00,51.39,51.73,51.18,51.71,70400.0,35.7881,36.0249,35.6419,36.011,70400.0
2008-08-14 10:20:00,51.67,52.14,51.56,52.08,108900.0,35.9831,36.3104,35.9065,36.2686,108900.0
2008-08-14 10:30:00,52.08,52.35,51.98,52.29,119300.0,36.2686,36.4567,36.199,36.4149,119300.0
2008-08-14 10:40:00,52.3,52.44,52.06,52.15,90900.0,36.4218,36.5193,36.2547,36.3174,90900.0
2008-08-14 10:50:00,52.15,52.44,52.06,52.44,50000.0,36.3174,36.5193,36.2547,36.5193,50000.0
2008-08-14 11:00:00,52.41,52.7,52.3,52.7,84300.0,36.4984,36.7004,36.4218,36.7004,84300.0
2008-08-14 11:10:00,52.7,52.97,52.62,52.93,71900.0,36.7004,36.8884,36.6447,36.8606,71900.0
2008-08-14 11:20:00,52.9,53.03,52.72,53.0,81000.0,36.8397,36.9302,36.7143,36.9093,81000.0
2008-08-14 11:30:00,53.0,53.25,52.95,53.18,85500.0,36.9093,37.0834,36.8745,37.0347,85500.0
2008-08-14 11:40:00,53.19,53.23,52.95,52.96,56600.0,37.0416,37.0695,36.8745,36.8815,56600.0
2008-08-14 11:50:00,52.95,53.0,52.71,52.79,71400.0,36.8745,36.9093,36.7074,36.7631,71400.0
2008-08-14 12:00:00,52.79,53.09,52.75,53.02,51500.0,36.7631,36.972,36.7352,36.9232,51500.0
2008-08-14 12:10:00,53.0,53.25,52.95,53.21,65500.0,36.9093,37.0834,36.8745,37.0556,65500.0
2008-08-14 12:20:00,53.21,53.28,53.06,53.26,43200.0,37.0556,37.1043,36.9511,37.0904,43200.0
2008-08-14 12:30:00,53.26,53.69,53.24,53.45,92900.0,37.0904,37.3898,37.0765,37.2227,92900.0
2008-08-14 12:40:00,53.45,53.72,53.43,53.66,106600.0,37.2227,37.4107,37.2088,37.3689,106600.0
2008-08-14 12:50:00,53.65,53.66,53.17,53.3,57100.0,37.362,37.3689,37.0277,37.1182,57100.0
2008-08-14 13:00:00,53.29,53.3,51.51,53.1,72000.0,37.1113,37.1182,35.8717,36.979,72000.0
2008-08-14 13:10:00,53.1,53.31,53.09,53.18,39800.0,36.979,37.1252,36.972,37.0347,39800.0
2008-08-14 13:20:00,53.18,53.19,52.89,52.91,61000.0,37.0347,37.0416,36.8327,36.8466,61000.0
2008-08-14 13:30:00,52.91,53.07,52.87,52.99,47000.0,36.8466,36.9581,36.8188,36.9024,47000.0
2008-08-14 13:40:00,52.99,53.19,52.69,52.81,59700.0,36.9024,37.0416,36.6934,36.777,59700.0
2008-08-14 13:50:00,52.83,53.11,52.82,53.06,33300.0,36.7909,36.9859,36.784,36.9511,33300.0
2008-08-14 14:00:00,53.08,53.09,52.78,52.96,65200.0,36.965,36.972,36.7561,36.8815,65200.0
2008-08-14 14:10:00,53.0,53.09,52.89,53.0,48400.0,36.9093,36.972,36.8327,36.9093,48400.0
2008-08-14 14:20:00,53.0,53.03,52.77,52.91,97500.0,36.9093,36.9302,36.7491,36.8466,97500.0
2008-08-14 14:30:00,52.91,53.09,52.82,52.82,79800.0,36.8466,36.972,36.784,36.784,79800.0
2008-08-14 14:40:00,52.83,52.95,52.49,52.58,94100.0,36.7909,36.8745,36.5541,36.6168,94100.0
2008-08-14 14:50:00,52.58,52.78,52.52,52.53,48600.0,36.6168,36.7561,36.575,36.582,48600.0
2008-08-14 15:00:00,52.54,52.61,52.35,52.5,60800.0,36.589,36.6377,36.4567,36.5611,60800.0
2008-08-14 15:10:00,52.49,52.59,52.31,52.33,94700.0,36.5541,36.6238,36.4288,36.4427,94700.0
2008-08-14 15:20:00,52.32,52.38,52.19,52.21,139600.0,36.4358,36.4775,36.3452,36.3592,139600.0
2008-08-14 15:30:00,52.21,52.58,52.11,52.56,190400.0,36.3592,36.6168,36.2895,36.6029,190400.0
2008-08-14 15:40:00,52.56,52.68,52.3,52.38,143700.0,36.6029,36.6865,36.4218,36.4775,143700.0
2008-08-14 15:50:00,52.4,52.63,52.25,52.48,142200.0,36.4915,36.6516,36.387,36.5472,142200.0
2008-08-15 09:30:00,52.12,55.14,51.89,54.45,849900.0,36.2965,38.3996,36.1363,37.9191,849900.0
2008-08-15 09:40:00,54.45,54.69,53.91,54.3,303000.0,37.9191,38.0862,37.543,37.8146,303000.0
2008-08-15 09:50:00,54.35,55.1,53.99,55.03,435400.0,37.8495,38.3718,37.5988,38.323,435400.0
2008-08-15 10:00:00,55.05,55.25,53.96,54.24,380900.0,38.3369,38.4762,37.5779,37.7729,380900.0
2008-08-15 10:10:00,54.24,54.64,54.15,54.4,163800.0,37.7729,38.0514,37.7102,37.8843,163800.0
2008-08-15 10:20:00,54.4,54.67,54.09,54.14,145300.0,37.8843,38.0723,37.6684,37.7032,145300.0
2008-08-15 10:30:00,54.15,54.34,53.85,53.9,264500.0,37.7102,37.8425,37.5013,37.5361,264500.0
2008-08-15 10:40:00,53.95,54.37,53.94,54.19,80300.0,37.5709,37.8634,37.5639,37.738,80300.0
2008-08-15 10:50:00,54.18,54.4,53.85,53.87,109100.0,37.7311,37.8843,37.5013,37.5152,109100.0
2008-08-15 11:00:00,53.92,54.1,53.67,53.9,184500.0,37.55,37.6754,37.3759,37.5361,184500.0
2008-08-15 11:10:00,53.91,53.98,53.79,53.81,149800.0,37.543,37.5918,37.4595,37.4734,149800.0
2008-08-15 11:20:00,53.8,53.9,53.67,53.77,84600.0,37.4664,37.5361,37.3759,37.4455,84600.0
2008-08-15 11:30:00,53.79,53.88,53.67,53.74,199300.0,37.4595,37.5221,37.3759,37.4247,199300.0
2008-08-15 11:40:00,53.74,53.75,53.5,53.67,188600.0,37.4247,37.4316,37.2575,37.3759,188600.0
2008-08-15 11:50:00,53.63,53.67,52.79,53.13,208900.0,37.348,37.3759,36.7631,36.9998,208900.0
2008-08-15 12:00:00,53.13,53.46,52.97,53.3,115000.0,36.9998,37.2297,36.8884,37.1182,115000.0
2008-08-15 12:10:00,53.27,53.35,52.97,53.17,50300.0,37.0973,37.1531,36.8884,37.0277,50300.0
2008-08-15 12:20:00,53.17,53.29,53.0,53.1,82400.0,37.0277,37.1113,36.9093,36.979,82400.0
2008-08-15 12:30:00,53.1,53.2,52.94,53.15,98400.0,36.979,37.0486,36.8675,37.0138,98400.0
2008-08-15 12:40:00,53.18,53.22,52.99,53.13,34800.0,37.0347,37.0625,36.9024,36.9998,34800.0
2008-08-15 12:50:00,53.11,53.26,53.01,53.01,47900.0,36.9859,37.0904,36.9163,36.9163,47900.0
2008-08-15 13:00:00,53.04,53.16,52.91,52.98,68300.0,36.9372,37.0207,36.8466,36.8954,68300.0
2008-08-15 13:10:00,52.99,53.04,52.87,52.96,97500.0,36.9024,36.9372,36.8188,36.8815,97500.0
2008-08-15 13:20:00,52.97,53.0,52.61,52.7,99000.0,36.8884,36.9093,36.6377,36.7004,99000.0
2008-08-15 13:30:00,52.68,52.77,52.58,52.59,67900.0,36.6865,36.7491,36.6168,36.6238,67900.0
2008-08-15 13:40:00,52.59,52.93,52.58,52.89,72400.0,36.6238,36.8606,36.6168,36.8327,72400.0
2008-08-15 13:50:00,52.88,52.92,52.78,52.83,50000.0,36.8257,36.8536,36.7561,36.7909,50000.0
2008-08-15 14:00:00,52.82,52.87,52.7,52.74,58600.0,36.784,36.8188,36.7004,36.7283,58600.0
2008-08-15 14:10:00,52.72,52.88,52.72,52.79,99700.0,36.7143,36.8257,36.7143,36.7631,99700.0
2008-08-15 14:20:00,52.78,52.85,52.29,52.36,130000.0,36.7561,36.8049,36.4149,36.4636,130000.0
2008-08-15 14:30:00,52.37,52.44,51.98,52.01,137800.0,36.4706,36.5193,36.199,36.2199,137800.0
2008-08-15 14:40:00,52.01,52.2,51.87,52.19,85000.0,36.2199,36.3522,36.1224,36.3452,85000.0
2008-08-15 14:50:00,52.19,52.48,52.19,52.39,53800.0,36.3452,36.5472,36.3452,36.4845,53800.0
2008-08-15 15:00:00,52.39,52.65,52.33,52.41,71900.0,36.4845,36.6656,36.4427,36.4984,71900.0
2008-08-15 15:10:00,52.41,52.43,52.27,52.35,118000.0,36.4984,36.5124,36.4009,36.4567,118000.0
2008-08-15 15:20:00,52.34,52.53,52.22,52.38,152600.0,36.4497,36.582,36.3661,36.4775,152600.0
2008-08-15 15:30:00,52.39,52.39,52.12,52.25,163000.0,36.4845,36.4845,36.2965,36.387,163000.0
2008-08-15 15:40:00,52.24,52.64,52.24,52.47,201000.0,36.38,36.6586,36.38,36.5402,201000.0
2008-08-15 15:50:00,52.47,52.6,52.35,52.53,169000.0,36.5402,36.6308,36.4567,36.582,169000.0
2008-08-18 09:30:00,52.65,53.25,52.61,52.87,108700.0,36.6656,37.0834,36.6377,36.8188,108700.0
2008-08-18 09:40:00,52.87,53.44,52.73,52.93,147600.0,36.8188,37.2157,36.7213,36.8606,147600.0
2008-08-18 09:50:00,52.92,53.1,52.65,52.91,91500.0,36.8536,36.979,36.6656,36.8466,91500.0
2008-08-18 10:00:00,52.93,52.93,52.47,52.52,133600.0,36.8606,36.8606,36.5402,36.575,133600.0
2008-08-18 10:10:00,52.52,52.78,52.33,52.38,97300.0,36.575,36.7561,36.4427,36.4775,97300.0
2008-08-18 10:20:00,52.38,52.59,52.2,52.49,72000.0,36.4775,36.6238,36.3522,36.5541,72000.0
2008-08-18 10:30:00,52.49,52.52,52.2,52.3,90000.0,36.5541,36.575,36.3522,36.4218,90000.0
2008-08-18 10:40:00,52.31,52.62,52.28,52.42,65900.0,36.4288,36.6447,36.4079,36.5054,65900.0
2008-08-18 10:50:00,52.39,52.72,52.38,52.49,65100.0,36.4845,36.7143,36.4775,36.5541,65100.0
2008-08-18 11:00:00,52.49,52.62,52.29,52.53,46500.0,36.5541,36.6447,36.4149,36.582,46500.0
2008-08-18 11:10:00,52.49,52.71,52.42,52.52,75600.0,36.5541,36.7074,36.5054,36.575,75600.0
2008-08-18 11:20:00,52.52,52.58,52.23,52.4,86700.0,36.575,36.6168,36.3731,36.4915,86700.0
2008-08-18 11:30:00,52.4,52.4,52.19,52.29,45600.0,36.4915,36.4915,36.3452,36.4149,45600.0
2008-08-18 11:40:00,52.28,52.3,52.03,52.14,41500.0,36.4079,36.4218,36.2338,36.3104,41500.0
2008-08-18 11:50:00,52.14,52.32,51.96,51.96,31700.0,36.3104,36.4358,36.1851,36.1851,31700.0
2008-08-18 12:00:00,51.96,51.96,51.7,51.82,59300.0,36.1851,36.1851,36.004,36.0876,59300.0
2008-08-18 12:10:00,51.82,51.93,51.68,51.75,56400.0,36.0876,36.1642,35.9901,36.0388,56400.0
2008-08-18 12:20:00,51.72,51.86,51.54,51.81,70100.0,36.0179,36.1154,35.8926,36.0806,70100.0
2008-08-18 12:30:00,51.82,51.85,51.57,51.66,33600.0,36.0876,36.1085,35.9135,35.9761,33600.0
2008-08-18 12:40:00,51.66,51.66,51.38,51.43,58000.0,35.9761,35.9761,35.7811,35.816,58000.0
2008-08-18 12:50:00,51.45,51.45,51.23,51.31,52200.0,35.8299,35.8299,35.6767,35.7324,52200.0
2008-08-18 13:00:00,51.3,51.53,51.29,51.48,70300.0,35.7254,35.8856,35.7185,35.8508,70300.0
2008-08-18 13:10:00,51.43,51.49,51.29,51.37,35100.0,35.816,35.8577,35.7185,35.7742,35100.0
2008-08-18 13:20:00,51.4,51.64,51.39,51.56,43700.0,35.7951,35.9622,35.7881,35.9065,43700.0
2008-08-18 13:30:00,51.55,51.57,51.43,51.46,48700.0,35.8995,35.9135,35.816,35.8369,48700.0
2008-08-18 13:40:00,51.47,51.54,51.32,51.32,48400.0,35.8438,35.8926,35.7394,35.7394,48400.0
2008-08-18 13:50:00,51.32,51.49,51.25,51.25,45700.0,35.7394,35.8577,35.6906,35.6906,45700.0
2008-08-18 14:00:00,51.22,51.54,51.18,51.25,44300.0,35.6697,35.8926,35.6419,35.6906,44300.0
2008-08-18 14:10:00,51.25,51.54,51.09,51.13,47900.0,35.6906,35.8926,35.5792,35.607,47900.0
2008-08-18 14:20:00,51.13,51.54,51.11,51.39,69800.0,35.607,35.8926,35.5931,35.7881,69800.0
2008-08-18 14:30:00,51.38,51.39,51.2,51.29,36400.0,35.7811,35.7881,35.6558,35.7185,36400.0
2008-08-18 14:40:00,51.28,51.34,51.19,51.2,51600.0,35.7115,35.7533,35.6488,35.6558,51600.0
2008-08-18 14:50:00,51.21,51.55,51.06,51.55,45600.0,35.6628,35.8995,35.5583,35.8995,45600.0
2008-08-18 15:00:00,51.15,51.55,50.95,51.04,64900.0,35.621,35.8995,35.4817,35.5444,64900.0
2008-08-18 15:10:00,51.04,51.55,51.03,51.24,68200.0,35.5444,35.8995,35.5374,35.6836,68200.0
2008-08-18 15:20:00,51.24,51.32,51.03,51.03,81900.0,35.6836,35.7394,35.5374,35.5374,81900.0
2008-08-18 15:30:00,51.04,51.2,50.98,51.1,87100.0,35.5444,35.6558,35.5026,35.5862,87100.0
2008-08-18 15:40:00,51.1,51.43,51.01,51.3,166200.0,35.5862,35.816,35.5235,35.7254,166200.0
2008-08-18 15:50:00,51.32,51.53,51.25,51.44,109300.0,35.7394,35.8856,35.6906,35.8229,109300.0
2008-08-19 09:30:00,51.0,51.44,51.0,51.24,80400.0,35.5165,35.8229,35.5165,35.6836,80400.0
2008-08-19 09:40:00,51.24,51.36,50.89,50.89,86900.0,35.6836,35.7672,35.4399,35.4399,86900.0
2008-08-19 09:50:00,50.87,50.92,50.49,50.66,204100.0,35.426,35.4608,35.1613,35.2797,204100.0
2008-08-19 10:00:00,50.66,50.69,50.31,50.45,132300.0,35.2797,35.3006,35.036,35.1335,132300.0
2008-08-19 10:10:00,50.48,50.71,50.33,50.56,87100.0,35.1544,35.3146,35.0499,35.2101,87100.0
2008-08-19 10:20:00,50.55,50.55,50.37,50.51,87600.0,35.2031,35.2031,35.0778,35.1753,87600.0
2008-08-19 10:30:00,50.49,50.54,50.25,50.3,61600.0,35.1613,35.1962,34.9942,35.029,61600.0
2008-08-19 10:40:00,50.31,50.46,50.23,50.39,109100.0,35.036,35.1405,34.9803,35.0917,109100.0
2008-08-19 10:50:00,50.4,50.4,50.0,50.04,113300.0,35.0987,35.0987,34.8201,34.848,113300.0
2008-08-19 11:00:00,50.04,50.08,49.72,49.75,115500.0,34.848,34.8758,34.6251,34.646,115500.0
2008-08-19 11:10:00,49.72,50.01,49.71,49.9,88900.0,34.6251,34.8271,34.6182,34.7505,88900.0
2008-08-19 11:20:00,49.9,49.95,49.7,49.82,56300.0,34.7505,34.7853,34.6112,34.6948,56300.0
2008-08-19 11:30:00,49.82,49.95,49.73,49.87,52200.0,34.6948,34.7853,34.6321,34.7296,52200.0
2008-08-19 11:40:00,49.9,49.95,49.66,49.7,63200.0,34.7505,34.7853,34.5833,34.6112,63200.0
2008-08-19 11:50:00,49.71,49.81,49.42,49.43,123700.0,34.6182,34.6878,34.4162,34.4232,123700.0
2008-08-19 12:00:00,49.42,49.55,49.15,49.15,139400.0,34.4162,34.5067,34.2282,34.2282,139400.0
2008-08-19 12:10:00,49.15,49.43,49.11,49.39,63700.0,34.2282,34.4232,34.2003,34.3953,63700.0
2008-08-19 12:20:00,49.38,49.45,49.24,49.36,65200.0,34.3883,34.4371,34.2908,34.3744,65200.0
2008-08-19 12:30:00,49.35,49.38,49.16,49.27,54400.0,34.3674,34.3883,34.2351,34.3117,54400.0
2008-08-19 12:40:00,49.28,49.41,49.1,49.4,77200.0,34.3187,34.4092,34.1933,34.4023,77200.0
2008-08-19 12:50:00,49.38,49.51,49.35,49.43,68400.0,34.3883,34.4789,34.3674,34.4232,68400.0
2008-08-19 13:00:00,49.42,49.5,49.36,49.47,41400.0,34.4162,34.4719,34.3744,34.451,41400.0
2008-08-19 13:10:00,49.49,49.62,49.47,49.58,60000.0,34.4649,34.5555,34.451,34.5276,60000.0
2008-08-19 13:20:00,49.58,49.72,49.57,49.65,45400.0,34.5276,34.6251,34.5207,34.5764,45400.0
2008-08-19 13:30:00,49.63,49.73,49.43,49.43,63200.0,34.5624,34.6321,34.4232,34.4232,63200.0
2008-08-19 13:40:00,49.45,49.6,49.42,49.58,57000.0,34.4371,34.5415,34.4162,34.5276,57000.0
2008-08-19 13:50:00,49.59,49.65,49.44,49.5,63900.0,34.5346,34.5764,34.4301,34.4719,63900.0
2008-08-19 14:00:00,49.5,49.84,49.48,49.8,76600.0,34.4719,34.7087,34.458,34.6808,76600.0
2008-08-19 14:10:00,49.8,49.91,49.74,49.76,109300.0,34.6808,34.7574,34.639,34.653,109300.0
2008-08-19 14:20:00,49.76,49.82,49.6,49.78,80100.0,34.653,34.6948,34.5415,34.6669,80100.0
2008-08-19 14:30:00,49.75,49.85,49.68,49.77,84700.0,34.646,34.7156,34.5973,34.6599,84700.0
2008-08-19 14:40:00,49.79,49.93,49.7,49.81,94300.0,34.6739,34.7714,34.6112,34.6878,94300.0
2008-08-19 14:50:00,49.81,50.05,49.79,49.96,72100.0,34.6878,34.8549,34.6739,34.7923,72100.0
2008-08-19 15:00:00,49.96,49.97,49.61,49.63,132300.0,34.7923,34.7992,34.5485,34.5624,132300.0
2008-08-19 15:10:00,49.62,49.79,49.56,49.74,83700.0,34.5555,34.6739,34.5137,34.639,83700.0
2008-08-19 15:20:00,49.72,49.92,49.56,49.83,181900.0,34.6251,34.7644,34.5137,34.7017,181900.0
2008-08-19 15:30:00,49.8,50.03,49.71,50.01,131100.0,34.6808,34.841,34.6182,34.8271,131100.0
2008-08-19 15:40:00,50.0,50.08,49.85,50.04,150200.0,34.8201,34.8758,34.7156,34.848,150200.0
2008-08-19 15:50:00,50.02,50.23,49.97,50.2,176700.0,34.834,34.9803,34.7992,34.9594,176700.0
2008-08-20 09:30:00,50.54,50.54,49.75,50.23,84700.0,35.1962,35.1962,34.646,34.9803,84700.0
2008-08-20 09:40:00,50.14,50.14,49.67,49.76,69000.0,34.9176,34.9176,34.5903,34.653,69000.0
2008-08-20 09:50:00,49.76,50.36,49.73,50.07,96700.0,34.653,35.0708,34.6321,34.8689,96700.0
2008-08-20 10:00:00,50.06,50.2,49.92,50.13,136700.0,34.8619,34.9594,34.7644,34.9106,136700.0
2008-08-20 10:10:00,50.14,50.4,50.03,50.03,90100.0,34.9176,35.0987,34.841,34.841,90100.0
2008-08-20 10:20:00,50.02,50.31,50.0,50.02,65300.0,34.834,35.036,34.8201,34.834,65300.0
2008-08-20 10:30:00,50.02,50.62,50.01,50.22,77100.0,34.834,35.2519,34.8271,34.9733,77100.0
2008-08-20 10:40:00,50.17,50.45,50.0,50.42,75500.0,34.9385,35.1335,34.8201,35.1126,75500.0
2008-08-20 10:50:00,50.44,51.16,50.39,51.14,69300.0,35.1265,35.6279,35.0917,35.614,69300.0
2008-08-20 11:00:00,51.12,51.16,50.75,51.04,77300.0,35.6001,35.6279,35.3424,35.5444,77300.0
2008-08-20 11:10:00,51.06,51.33,50.88,50.99,107900.0,35.5583,35.7463,35.4329,35.5095,107900.0
2008-08-20 11:20:00,51.0,51.19,50.9,51.16,62000.0,35.5165,35.6488,35.4469,35.6279,62000.0
2008-08-20 11:30:00,51.13,51.14,50.31,50.39,80000.0,35.607,35.614,35.036,35.0917,80000.0
2008-08-20 11:40:00,50.37,50.52,50.3,50.45,37600.0,35.0778,35.1822,35.029,35.1335,37600.0
2008-08-20 11:50:00,50.46,50.63,50.45,50.54,19700.0,35.1405,35.2588,35.1335,35.1962,19700.0
2008-08-20 12:00:00,50.55,50.68,50.3,50.36,30000.0,35.2031,35.2937,35.029,35.0708,30000.0
2008-08-20 12:10:00,50.39,50.39,50.23,50.24,25100.0,35.0917,35.0917,34.9803,34.9872,25100.0
2008-08-20 12:20:00,50.25,50.43,50.21,50.38,25800.0,34.9942,35.1196,34.9664,35.0847,25800.0
2008-08-20 12:30:00,50.38,50.47,50.37,50.38,40500.0,35.0847,35.1474,35.0778,35.0847,40500.0
2008-08-20 12:40:00,50.39,50.56,50.37,50.4,29400.0,35.0917,35.2101,35.0778,35.0987,29400.0
2008-08-20 12:50:00,50.38,50.46,50.36,50.46,49500.0,35.0847,35.1405,35.0708,35.1405,49500.0
2008-08-20 13:00:00,50.47,50.66,50.39,50.65,33200.0,35.1474,35.2797,35.0917,35.2728,33200.0
2008-08-20 13:10:00,50.65,50.66,50.4,50.46,26900.0,35.2728,35.2797,35.0987,35.1405,26900.0
2008-08-20 13:20:00,50.46,50.59,50.36,50.58,36700.0,35.1405,35.231,35.0708,35.224,36700.0
2008-08-20 13:30:00,50.59,50.63,50.38,50.44,31200.0,35.231,35.2588,35.0847,35.1265,31200.0
2008-08-20 13:40:00,50.4,50.58,50.39,50.49,35200.0,35.0987,35.224,35.0917,35.1613,35200.0
2008-08-20 13:50:00,50.48,50.49,50.38,50.43,46500.0,35.1544,35.1613,35.0847,35.1196,46500.0
2008-08-20 14:00:00,50.4,50.4,50.25,50.28,58700.0,35.0987,35.0987,34.9942,35.0151,58700.0
2008-08-20 14:10:00,50.27,50.3,50.11,50.14,81500.0,35.0081,35.029,34.8967,34.9176,81500.0
2008-08-20 14:20:00,50.13,50.21,50.03,50.14,67200.0,34.9106,34.9664,34.841,34.9176,67200.0
2008-08-20 14:30:00,50.14,50.24,50.09,50.16,51800.0,34.9176,34.9872,34.8828,34.9315,51800.0
2008-08-20 14:40:00,50.16,50.28,50.12,50.13,61500.0,34.9315,35.0151,34.9037,34.9106,61500.0
2008-08-20 14:50:00,50.13,50.38,50.11,50.37,43700.0,34.9106,35.0847,34.8967,35.0778,43700.0
2008-08-20 15:00:00,50.36,50.46,50.19,50.2,54400.0,35.0708,35.1405,34.9524,34.9594,54400.0
2008-08-20 15:10:00,50.21,50.33,50.16,50.23,57500.0,34.9664,35.0499,34.9315,34.9803,57500.0
2008-08-20 15:20:00,50.23,50.36,50.12,50.31,73600.0,34.9803,35.0708,34.9037,35.036,73600.0
2008-08-20 15:30:00,50.31,50.41,50.19,50.29,99400.0,35.036,35.1056,34.9524,35.0221,99400.0
2008-08-20 15:40:00,50.3,50.45,50.24,50.4,122100.0,35.029,35.1335,34.9872,35.0987,122100.0
2008-08-20 15:50:00,50.4,50.56,50.35,50.53,111700.0,35.0987,35.2101,35.0638,35.1892,111700.0
2008-08-21 09:30:00,50.0,50.33,49.75,50.12,53500.0,34.8201,35.0499,34.646,34.9037,53500.0
2008-08-21 09:40:00,50.1,50.2,49.86,49.88,43900.0,34.8897,34.9594,34.7226,34.7365,43900.0
2008-08-21 09:50:00,49.88,50.4,49.85,50.28,43300.0,34.7365,35.0987,34.7156,35.0151,43300.0
2008-08-21 10:00:00,50.26,50.9,50.13,50.38,72500.0,35.0012,35.4469,34.9106,35.0847,72500.0
2008-08-21 10:10:00,50.4,50.6,50.21,50.57,45000.0,35.0987,35.2379,34.9664,35.2171,45000.0
2008-08-21 10:20:00,50.56,50.66,50.01,50.04,48600.0,35.2101,35.2797,34.8271,34.848,48600.0
2008-08-21 10:30:00,50.03,50.15,49.89,50.05,65300.0,34.841,34.9246,34.7435,34.8549,65300.0
2008-08-21 10:40:00,49.99,50.06,49.8,49.91,53900.0,34.8131,34.8619,34.6808,34.7574,53900.0
2008-08-21 10:50:00,49.91,50.28,49.75,50.26,55100.0,34.7574,35.0151,34.646,35.0012,55100.0
2008-08-21 11:00:00,50.26,50.26,49.9,49.9,40900.0,35.0012,35.0012,34.7505,34.7505,40900.0
2008-08-21 11:10:00,49.9,50.03,49.87,49.87,44500.0,34.7505,34.841,34.7296,34.7296,44500.0
2008-08-21 11:20:00,49.9,50.12,49.89,50.09,26700.0,34.7505,34.9037,34.7435,34.8828,26700.0
2008-08-21 11:30:00,50.12,50.15,49.89,50.04,35600.0,34.9037,34.9246,34.7435,34.848,35600.0
2008-08-21 11:40:00,50.03,50.41,50.03,50.27,43700.0,34.841,35.1056,34.841,35.0081,43700.0
2008-08-21 11:50:00,50.27,50.32,50.13,50.22,26500.0,35.0081,35.043,34.9106,34.9733,26500.0
2008-08-21 12:00:00,50.26,50.49,50.24,50.32,31400.0,35.0012,35.1613,34.9872,35.043,31400.0
2008-08-21 12:10:00,50.32,50.32,50.14,50.26,27300.0,35.043,35.043,34.9176,35.0012,27300.0
2008-08-21 12:20:00,50.26,50.27,50.07,50.08,34400.0,35.0012,35.0081,34.8689,34.8758,34400.0
2008-08-21 12:30:00,50.07,50.12,49.96,50.0,49300.0,34.8689,34.9037,34.7923,34.8201,49300.0
2008-08-21 12:40:00,50.0,50.09,49.88,50.08,49400.0,34.8201,34.8828,34.7365,34.8758,49400.0
2008-08-21 12:50:00,50.08,50.2,50.02,50.03,21300.0,34.8758,34.9594,34.834,34.841,21300.0
2008-08-21 13:00:00,50.01,50.28,49.99,50.24,40500.0,34.8271,35.0151,34.8131,34.9872,40500.0
2008-08-21 13:10:00,50.27,50.49,50.21,50.45,34500.0,35.0081,35.1613,34.9664,35.1335,34500.0
2008-08-21 13:20:00,50.48,50.48,50.19,50.27,28600.0,35.1544,35.1544,34.9524,35.0081,28600.0
2008-08-21 13:30:00,50.28,50.48,50.24,50.45,27100.0,35.0151,35.1544,34.9872,35.1335,27100.0
2008-08-21 13:40:00,50.43,50.46,50.26,50.43,31600.0,35.1196,35.1405,35.0012,35.1196,31600.0
2008-08-21 13:50:00,50.42,50.61,50.35,50.57,66100.0,35.1126,35.2449,35.0638,35.2171,66100.0
2008-08-21 14:00:00,50.55,50.64,50.42,50.43,43600.0,35.2031,35.2658,35.1126,35.1196,43600.0
2008-08-21 14:10:00,50.43,50.7,50.43,50.54,34800.0,35.1196,35.3076,35.1196,35.1962,34800.0
2008-08-21 14:20:00,50.54,50.71,50.51,50.58,30300.0,35.1962,35.3146,35.1753,35.224,30300.0
2008-08-21 14:30:00,50.58,50.87,50.58,50.84,42500.0,35.224,35.426,35.224,35.4051,42500.0
2008-08-21 14:40:00,50.86,50.88,50.77,50.81,47000.0,35.419,35.4329,35.3563,35.3842,47000.0
2008-08-21 14:50:00,50.8,50.87,50.73,50.75,33800.0,35.3772,35.426,35.3285,35.3424,33800.0
2008-08-21 15:00:00,50.78,50.85,50.62,50.7,64200.0,35.3633,35.4121,35.2519,35.3076,64200.0
2008-08-21 15:10:00,50.69,50.93,50.67,50.7,69400.0,35.3006,35.4678,35.2867,35.3076,69400.0
2008-08-21 15:20:00,50.71,50.88,50.68,50.83,68300.0,35.3146,35.4329,35.2937,35.3981,68300.0
2008-08-21 15:30:00,50.81,50.94,50.71,50.81,105500.0,35.3842,35.4747,35.3146,35.3842,105500.0
2008-08-21 15:40:00,50.81,50.91,50.73,50.88,80400.0,35.3842,35.4538,35.3285,35.4329,80400.0
2008-08-21 15:50:00,50.87,50.91,50.75,50.82,79700.0,35.426,35.4538,35.3424,35.3912,79700.0
2008-08-22 09:30:00,51.39,51.84,51.39,51.71,69800.0,35.7881,36.1015,35.7881,36.011,69800.0
2008-08-22 09:40:00,51.7,51.95,51.61,51.95,79500.0,36.004,36.1781,35.9413,36.1781,79500.0
2008-08-22 09:50:00,51.93,51.93,51.44,51.52,60200.0,36.1642,36.1642,35.8229,35.8786,60200.0
2008-08-22 10:00:00,51.52,51.68,51.12,51.26,90800.0,35.8786,35.9901,35.6001,35.6976,90800.0
2008-08-22 10:10:00,51.27,51.65,51.25,51.6,58400.0,35.7045,35.9692,35.6906,35.9344,58400.0
2008-08-22 10:20:00,51.63,51.64,51.43,51.48,43100.0,35.9552,35.9622,35.816,35.8508,43100.0
2008-08-22 10:30:00,51.49,51.57,51.36,51.49,43300.0,35.8577,35.9135,35.7672,35.8577,43300.0
2008-08-22 10:40:00,51.49,51.55,51.22,51.23,39100.0,35.8577,35.8995,35.6697,35.6767,39100.0
2008-08-22 10:50:00,51.24,51.31,51.09,51.22,36600.0,35.6836,35.7324,35.5792,35.6697,36600.0
2008-08-22 11:00:00,51.24,51.33,51.22,51.24,26500.0,35.6836,35.7463,35.6697,35.6836,26500.0
2008-08-22 11:10:00,51.25,51.27,51.13,51.22,21600.0,35.6906,35.7045,35.607,35.6697,21600.0
2008-08-22 11:20:00,51.25,51.36,51.17,51.19,18300.0,35.6906,35.7672,35.6349,35.6488,18300.0
2008-08-22 11:30:00,51.22,51.28,51.06,51.06,16700.0,35.6697,35.7115,35.5583,35.5583,16700.0
2008-08-22 11:40:00,51.06,51.15,50.96,51.07,38900.0,35.5583,35.621,35.4887,35.5653,38900.0
2008-08-22 11:50:00,51.07,51.09,50.91,51.06,19600.0,35.5653,35.5792,35.4538,35.5583,19600.0
2008-08-22 12:00:00,51.02,51.04,50.68,50.85,34700.0,35.5304,35.5444,35.2937,35.4121,34700.0
2008-08-22 12:10:00,50.85,50.95,50.78,50.83,23300.0,35.4121,35.4817,35.3633,35.3981,23300.0
2008-08-22 12:20:00,50.83,50.9,50.71,50.88,23200.0,35.3981,35.4469,35.3146,35.4329,23200.0
2008-08-22 12:30:00,50.89,51.0,50.8,50.91,23700.0,35.4399,35.5165,35.3772,35.4538,23700.0
2008-08-22 12:40:00,50.94,51.15,50.94,51.01,33300.0,35.4747,35.621,35.4747,35.5235,33300.0
2008-08-22 12:50:00,51.02,51.16,50.97,51.16,19200.0,35.5304,35.6279,35.4956,35.6279,19200.0
2008-08-22 13:00:00,51.17,51.38,51.16,51.38,16000.0,35.6349,35.7811,35.6279,35.7811,16000.0
2008-08-22 13:10:00,51.39,51.43,51.32,51.35,17600.0,35.7881,35.816,35.7394,35.7603,17600.0
2008-08-22 13:20:00,51.36,51.52,51.36,51.49,12300.0,35.7672,35.8786,35.7672,35.8577,12300.0
2008-08-22 13:30:00,51.49,51.53,51.3,51.31,24800.0,35.8577,35.8856,35.7254,35.7324,24800.0
2008-08-22 13:40:00,51.34,51.46,51.34,51.42,17200.0,35.7533,35.8369,35.7533,35.809,17200.0
2008-08-22 13:50:00,51.42,51.58,51.41,51.49,23100.0,35.809,35.9204,35.802,35.8577,23100.0
2008-08-22 14:00:00,51.53,51.53,51.29,51.35,25900.0,35.8856,35.8856,35.7185,35.7603,25900.0
2008-08-22 14:10:00,51.35,51.47,51.3,51.46,17900.0,35.7603,35.8438,35.7254,35.8369,17900.0
2008-08-22 14:20:00,51.45,51.67,51.45,51.58,36200.0,35.8299,35.9831,35.8299,35.9204,36200.0
2008-08-22 14:30:00,51.59,51.65,51.47,51.47,18800.0,35.9274,35.9692,35.8438,35.8438,18800.0
2008-08-22 14:40:00,51.47,51.56,51.27,51.28,38100.0,35.8438,35.9065,35.7045,35.7115,38100.0
2008-08-22 14:50:00,51.29,51.4,51.26,51.3,29600.0,35.7185,35.7951,35.6976,35.7254,29600.0
2008-08-22 15:00:00,51.32,51.4,51.26,51.33,26300.0,35.7394,35.7951,35.6976,35.7463,26300.0
2008-08-22 15:10:00,51.35,51.45,51.34,51.37,42900.0,35.7603,35.8299,35.7533,35.7742,42900.0
2008-08-22 15:20:00,51.37,51.43,51.29,51.38,59500.0,35.7742,35.816,35.7185,35.7811,59500.0
2008-08-22 15:30:00,51.38,51.65,51.37,51.53,90700.0,35.7811,35.9692,35.7742,35.8856,90700.0
2008-08-22 15:40:00,51.53,51.61,51.48,51.57,82700.0,35.8856,35.9413,35.8508,35.9135,82700.0
2008-08-22 15:50:00,51.57,51.62,51.38,51.47,98000.0,35.9135,35.9483,35.7811,35.8438,98000.0
2008-08-25 09:30:00,51.23,51.37,50.71,50.95,33900.0,35.6767,35.7742,35.3146,35.4817,33900.0
2008-08-25 09:40:00,50.87,51.17,50.65,50.68,72200.0,35.426,35.6349,35.2728,35.2937,72200.0
2008-08-25 09:50:00,50.66,50.87,50.61,50.75,26900.0,35.2797,35.426,35.2449,35.3424,26900.0
2008-08-25 10:00:00,50.81,51.21,50.57,50.98,46900.0,35.3842,35.6628,35.2171,35.5026,46900.0
2008-08-25 10:10:00,50.95,51.17,50.83,51.01,33700.0,35.4817,35.6349,35.3981,35.5235,33700.0
2008-08-25 10:20:00,51.01,51.13,50.94,51.01,24800.0,35.5235,35.607,35.4747,35.5235,24800.0
2008-08-25 10:30:00,51.0,51.26,50.85,51.1,33000.0,35.5165,35.6976,35.4121,35.5862,33000.0
2008-08-25 10:40:00,51.14,51.3,51.0,51.03,39100.0,35.614,35.7254,35.5165,35.5374,39100.0
2008-08-25 10:50:00,51.02,51.02,50.77,51.01,34400.0,35.5304,35.5304,35.3563,35.5235,34400.0
2008-08-25 11:00:00,50.95,51.01,50.86,50.92,18100.0,35.4817,35.5235,35.419,35.4608,18100.0
2008-08-25 11:10:00,50.91,50.96,50.67,50.67,16500.0,35.4538,35.4887,35.2867,35.2867,16500.0
2008-08-25 11:20:00,50.71,50.77,50.66,50.67,20200.0,35.3146,35.3563,35.2797,35.2867,20200.0
2008-08-25 11:30:00,50.71,50.84,50.64,50.81,29400.0,35.3146,35.4051,35.2658,35.3842,29400.0
2008-08-25 11:40:00,50.79,50.79,50.57,50.59,14800.0,35.3703,35.3703,35.2171,35.231,14800.0
2008-08-25 11:50:00,50.58,50.6,50.19,50.31,40700.0,35.224,35.2379,34.9524,35.036,40700.0
2008-08-25 12:00:00,50.31,50.53,50.24,50.5,37500.0,35.036,35.1892,34.9872,35.1683,37500.0
2008-08-25 12:10:00,50.48,50.51,50.29,50.47,34400.0,35.1544,35.1753,35.0221,35.1474,34400.0
2008-08-25 12:20:00,50.47,50.47,50.34,50.39,28200.0,35.1474,35.1474,35.0569,35.0917,28200.0
2008-08-25 12:30:00,50.4,50.44,50.31,50.4,17400.0,35.0987,35.1265,35.036,35.0987,17400.0
2008-08-25 12:40:00,50.41,50.6,50.41,50.55,23500.0,35.1056,35.2379,35.1056,35.2031,23500.0
2008-08-25 12:50:00,50.48,50.71,50.37,50.58,25300.0,35.1544,35.3146,35.0778,35.224,25300.0
2008-08-25 13:00:00,50.58,50.84,50.53,50.81,20500.0,35.224,35.4051,35.1892,35.3842,20500.0
2008-08-25 13:10:00,50.81,50.81,50.56,50.67,18100.0,35.3842,35.3842,35.2101,35.2867,18100.0
2008-08-25 13:20:00,50.71,50.87,50.66,50.69,25600.0,35.3146,35.426,35.2797,35.3006,25600.0
2008-08-25 13:30:00,50.69,50.76,50.63,50.69,23700.0,35.3006,35.3494,35.2588,35.3006,23700.0
2008-08-25 13:40:00,50.7,50.92,50.7,50.8,20400.0,35.3076,35.4608,35.3076,35.3772,20400.0
2008-08-25 13:50:00,50.8,51.0,50.75,50.92,27300.0,35.3772,35.5165,35.3424,35.4608,27300.0
2008-08-25 14:00:00,50.92,50.99,50.8,50.8,39100.0,35.4608,35.5095,35.3772,35.3772,39100.0
2008-08-25 14:10:00,50.81,50.91,50.75,50.85,25400.0,35.3842,35.4538,35.3424,35.4121,25400.0
2008-08-25 14:20:00,50.83,50.92,50.64,50.69,26600.0,35.3981,35.4608,35.2658,35.3006,26600.0
2008-08-25 14:30:00,50.7,50.81,50.67,50.74,20300.0,35.3076,35.3842,35.2867,35.3354,20300.0
2008-08-25 14:40:00,50.75,50.97,50.73,50.86,30200.0,35.3424,35.4956,35.3285,35.419,30200.0
2008-08-25 14:50:00,50.86,50.95,50.72,50.8,49800.0,35.419,35.4817,35.3215,35.3772,49800.0
2008-08-25 15:00:00,50.83,50.9,50.75,50.89,70200.0,35.3981,35.4469,35.3424,35.4399,70200.0
2008-08-25 15:10:00,50.85,50.88,50.74,50.81,66700.0,35.4121,35.4329,35.3354,35.3842,66700.0
2008-08-25 15:20:00,50.78,50.85,50.71,50.76,53500.0,35.3633,35.4121,35.3146,35.3494,53500.0
2008-08-25 15:30:00,50.78,50.89,50.7,50.78,88600.0,35.3633,35.4399,35.3076,35.3633,88600.0
2008-08-25 15:40:00,50.79,50.88,50.72,50.84,83900.0,35.3703,35.4329,35.3215,35.4051,83900.0
2008-08-25 15:50:00,50.83,50.84,50.68,50.69,81800.0,35.3981,35.4051,35.2937,35.3006,81800.0
2008-08-26 09:30:00,50.65,50.65,49.62,49.62,85600.0,35.2728,35.2728,34.5555,34.5555,85600.0
2008-08-26 09:40:00,49.64,50.06,49.62,49.87,68100.0,34.5694,34.8619,34.5555,34.7296,68100.0
2008-08-26 09:50:00,49.91,50.02,49.82,49.98,61000.0,34.7574,34.834,34.6948,34.8062,61000.0
2008-08-26 10:00:00,49.99,50.07,49.75,49.76,62800.0,34.8131,34.8689,34.646,34.653,62800.0
2008-08-26 10:10:00,49.76,49.9,49.75,49.85,38800.0,34.653,34.7505,34.646,34.7156,38800.0
2008-08-26 10:20:00,49.86,50.17,49.76,50.14,72700.0,34.7226,34.9385,34.653,34.9176,72700.0
2008-08-26 10:30:00,50.12,50.31,50.07,50.17,129300.0,34.9037,35.036,34.8689,34.9385,129300.0
2008-08-26 10:40:00,50.21,50.31,50.09,50.15,39400.0,34.9664,35.036,34.8828,34.9246,39400.0
2008-08-26 10:50:00,50.17,50.36,50.17,50.35,43900.0,34.9385,35.0708,34.9385,35.0638,43900.0
2008-08-26 11:00:00,50.34,50.56,50.34,50.46,45000.0,35.0569,35.2101,35.0569,35.1405,45000.0
2008-08-26 11:10:00,50.47,50.6,50.41,50.55,25100.0,35.1474,35.2379,35.1056,35.2031,25100.0
2008-08-26 11:20:00,50.59,50.62,50.48,50.57,34600.0,35.231,35.2519,35.1544,35.2171,34600.0
2008-08-26 11:30:00,50.59,50.64,50.4,50.56,41100.0,35.231,35.2658,35.0987,35.2101,41100.0
2008-08-26 11:40:00,50.55,50.6,50.42,50.46,22500.0,35.2031,35.2379,35.1126,35.1405,22500.0
2008-08-26 11:50:00,50.48,50.73,50.48,50.67,16300.0,35.1544,35.3285,35.1544,35.2867,16300.0
2008-08-26 12:00:00,50.68,50.73,50.51,50.58,22200.0,35.2937,35.3285,35.1753,35.224,22200.0
2008-08-26 12:10:00,50.58,50.61,50.43,50.61,24400.0,35.224,35.2449,35.1196,35.2449,24400.0
2008-08-26 12:20:00,50.61,50.69,50.49,50.51,24800.0,35.2449,35.3006,35.1613,35.1753,24800.0
2008-08-26 12:30:00,50.52,50.62,50.48,50.55,20000.0,35.1822,35.2519,35.1544,35.2031,20000.0
2008-08-26 12:40:00,50.55,50.67,50.52,50.66,25300.0,35.2031,35.2867,35.1822,35.2797,25300.0
2008-08-26 12:50:00,50.66,50.69,50.62,50.67,35000.0,35.2797,35.3006,35.2519,35.2867,35000.0
2008-08-26 13:00:00,50.67,50.72,50.66,50.69,38700.0,35.2867,35.3215,35.2797,35.3006,38700.0
2008-08-26 13:10:00,50.69,50.78,50.67,50.7,22600.0,35.3006,35.3633,35.2867,35.3076,22600.0
2008-08-26 13:20:00,50.7,50.79,50.69,50.69,17900.0,35.3076,35.3703,35.3006,35.3006,17900.0
2008-08-26 13:30:00,50.69,50.7,50.5,50.58,47000.0,35.3006,35.3076,35.1683,35.224,47000.0
2008-08-26 13:40:00,50.58,50.61,50.49,50.54,52400.0,35.224,35.2449,35.1613,35.1962,52400.0
2008-08-26 13:50:00,50.53,50.69,50.53,50.55,19900.0,35.1892,35.3006,35.1892,35.2031,19900.0
2008-08-26 14:00:00,50.56,50.7,50.46,50.65,70500.0,35.2101,35.3076,35.1405,35.2728,70500.0
2008-08-26 14:10:00,50.64,50.77,50.58,50.63,49300.0,35.2658,35.3563,35.224,35.2588,49300.0
2008-08-26 14:20:00,50.63,50.7,50.5,50.52,61200.0,35.2588,35.3076,35.1683,35.1822,61200.0
2008-08-26 14:30:00,50.52,50.62,50.43,50.55,30600.0,35.1822,35.2519,35.1196,35.2031,30600.0
2008-08-26 14:40:00,50.57,50.58,50.34,50.46,35200.0,35.2171,35.224,35.0569,35.1405,35200.0
2008-08-26 14:50:00,50.46,50.57,50.41,50.44,33200.0,35.1405,35.2171,35.1056,35.1265,33200.0
2008-08-26 15:00:00,50.45,50.51,50.36,50.45,53700.0,35.1335,35.1753,35.0708,35.1335,53700.0
2008-08-26 15:10:00,50.45,50.63,50.37,50.56,64100.0,35.1335,35.2588,35.0778,35.2101,64100.0
2008-08-26 15:20:00,50.57,50.67,50.5,50.67,47300.0,35.2171,35.2867,35.1683,35.2867,47300.0
2008-08-26 15:30:00,50.68,50.81,50.59,50.68,47600.0,35.2937,35.3842,35.231,35.2937,47600.0
2008-08-26 15:40:00,50.69,50.82,50.68,50.81,53400.0,35.3006,35.3912,35.2937,35.3842,53400.0
2008-08-26 15:50:00,50.81,50.9,50.71,50.73,75600.0,35.3842,35.4469,35.3146,35.3285,75600.0
2008-08-27 09:30:00,50.04,50.59,49.72,50.24,132600.0,34.9664,35.3507,34.7428,35.1061,132600.0
2008-08-27 09:40:00,50.21,50.35,50.0,50.19,58000.0,35.0852,35.183,34.9384,35.0712,58000.0
2008-08-27 09:50:00,50.2,50.33,50.04,50.3,27300.0,35.0782,35.169,34.9664,35.1481,27300.0
2008-08-27 10:00:00,50.29,50.59,50.22,50.58,36100.0,35.1411,35.3507,35.0922,35.3437,36100.0
2008-08-27 10:10:00,50.57,50.71,50.36,50.71,47800.0,35.3367,35.4346,35.19,35.4346,47800.0
2008-08-27 10:20:00,50.69,51.03,50.68,50.81,60100.0,35.4206,35.6582,35.4136,35.5044,60100.0
2008-08-27 10:30:00,50.81,51.01,50.77,50.89,54000.0,35.5044,35.6442,35.4765,35.5603,54000.0
2008-08-27 10:40:00,50.89,51.25,50.88,51.08,79900.0,35.5603,35.8119,35.5533,35.6931,79900.0
2008-08-27 10:50:00,51.09,51.18,50.98,51.17,59200.0,35.7001,35.763,35.6232,35.756,59200.0
2008-08-27 11:00:00,51.17,51.19,51.0,51.07,56400.0,35.756,35.77,35.6372,35.6861,56400.0
2008-08-27 11:10:00,51.08,51.32,51.08,51.32,41500.0,35.6931,35.8608,35.6931,35.8608,41500.0
2008-08-27 11:20:00,51.31,51.56,51.29,51.3,104400.0,35.8538,36.0285,35.8398,35.8468,104400.0
2008-08-27 11:30:00,51.29,51.37,51.21,51.27,30100.0,35.8398,35.8957,35.7839,35.8259,30100.0
2008-08-27 11:40:00,51.23,51.34,51.2,51.2,73400.0,35.7979,35.8748,35.777,35.777,73400.0
2008-08-27 11:50:00,51.24,51.34,51.22,51.33,49700.0,35.8049,35.8748,35.7909,35.8678,49700.0
2008-08-27 12:00:00,51.34,51.44,51.26,51.36,41200.0,35.8748,35.9447,35.8189,35.8888,41200.0
2008-08-27 12:10:00,51.36,51.44,51.28,51.41,36600.0,35.8888,35.9447,35.8329,35.9237,36600.0
2008-08-27 12:20:00,51.45,51.52,51.31,51.31,44900.0,35.9516,36.0006,35.8538,35.8538,44900.0
2008-08-27 12:30:00,51.31,51.39,51.23,51.24,28300.0,35.8538,35.9097,35.7979,35.8049,28300.0
2008-08-27 12:40:00,51.22,51.51,51.2,51.5,16500.0,35.7909,35.9936,35.777,35.9866,16500.0
2008-08-27 12:50:00,51.49,51.63,51.41,51.52,33300.0,35.9796,36.0774,35.9237,36.0006,33300.0
2008-08-27 13:00:00,51.54,51.6,51.41,51.46,30400.0,36.0145,36.0565,35.9237,35.9586,30400.0
2008-08-27 13:10:00,51.48,51.69,51.48,51.57,44400.0,35.9726,36.1193,35.9726,36.0355,44400.0
2008-08-27 13:20:00,51.57,51.6,51.51,51.58,64800.0,36.0355,36.0565,35.9936,36.0425,64800.0
2008-08-27 13:30:00,51.58,51.75,51.53,51.71,51000.0,36.0425,36.1613,36.0075,36.1333,51000.0
2008-08-27 13:40:00,51.74,51.88,51.71,51.85,39600.0,36.1543,36.2521,36.1333,36.2312,39600.0
2008-08-27 13:50:00,51.87,51.9,51.65,51.78,71500.0,36.2451,36.2661,36.0914,36.1822,71500.0
2008-08-27 14:00:00,51.77,51.78,51.66,51.68,32300.0,36.1752,36.1822,36.0984,36.1124,32300.0
2008-08-27 14:10:00,51.66,51.68,51.54,51.64,40700.0,36.0984,36.1124,36.0145,36.0844,40700.0
2008-08-27 14:20:00,51.64,51.64,51.52,51.54,68600.0,36.0844,36.0844,36.0006,36.0145,68600.0
2008-08-27 14:30:00,51.54,51.6,51.52,51.6,39400.0,36.0145,36.0565,36.0006,36.0565,39400.0
2008-08-27 14:40:00,51.6,51.79,51.59,51.74,56700.0,36.0565,36.1892,36.0495,36.1543,56700.0
2008-08-27 14:50:00,51.75,51.77,51.58,51.6,30400.0,36.1613,36.1752,36.0425,36.0565,30400.0
2008-08-27 15:00:00,51.61,51.67,51.59,51.66,22600.0,36.0634,36.1054,36.0495,36.0984,22600.0
2008-08-27 15:10:00,51.63,51.64,51.34,51.34,51900.0,36.0774,36.0844,35.8748,35.8748,51900.0
2008-08-27 15:20:00,51.36,51.46,51.25,51.26,50300.0,35.8888,35.9586,35.8119,35.8189,50300.0
2008-08-27 15:30:00,51.27,51.38,51.18,51.32,57900.0,35.8259,35.9027,35.763,35.8608,57900.0
2008-08-27 15:40:00,51.32,51.37,51.2,51.28,45500.0,35.8608,35.8957,35.777,35.8329,45500.0
2008-08-27 15:50:00,51.28,51.45,51.24,51.41,76400.0,35.8329,35.9516,35.8049,35.9237,76400.0
2008-08-28 09:30:00,51.84,51.97,51.63,51.89,71600.0,36.2242,36.315,36.0774,36.2591,71600.0
2008-08-28 09:40:00,51.88,51.95,51.3,51.56,72700.0,36.2521,36.301,35.8468,36.0285,72700.0
2008-08-28 09:50:00,51.56,51.65,51.48,51.59,91500.0,36.0285,36.0914,35.9726,36.0495,91500.0
2008-08-28 10:00:00,51.6,51.65,51.47,51.55,52000.0,36.0565,36.0914,35.9656,36.0215,52000.0
2008-08-28 10:10:00,51.55,51.69,51.5,51.59,21100.0,36.0215,36.1193,35.9866,36.0495,21100.0
2008-08-28 10:20:00,51.56,51.73,51.5,51.68,47200.0,36.0285,36.1473,35.9866,36.1124,47200.0
2008-08-28 10:30:00,51.72,51.88,51.62,51.88,30000.0,36.1403,36.2521,36.0704,36.2521,30000.0
2008-08-28 10:40:00,51.87,52.24,51.85,52.05,50400.0,36.2451,36.5037,36.2312,36.3709,50400.0
2008-08-28 10:50:00,52.05,52.2,52.05,52.09,21700.0,36.3709,36.4757,36.3709,36.3989,21700.0
2008-08-28 11:00:00,52.13,52.2,51.97,52.09,25400.0,36.4268,36.4757,36.315,36.3989,25400.0
2008-08-28 11:10:00,52.09,52.27,52.08,52.22,31500.0,36.3989,36.5246,36.3919,36.4897,31500.0
2008-08-28 11:20:00,52.25,52.28,52.09,52.25,31700.0,36.5107,36.5316,36.3989,36.5107,31700.0
2008-08-28 11:30:00,52.25,52.4,52.2,52.26,61900.0,36.5107,36.6155,36.4757,36.5176,61900.0
2008-08-28 11:40:00,52.25,52.26,52.1,52.25,42300.0,36.5107,36.5176,36.4058,36.5107,42300.0
2008-08-28 11:50:00,52.22,52.26,52.15,52.21,44500.0,36.4897,36.5176,36.4408,36.4827,44500.0
2008-08-28 12:00:00,52.21,52.22,51.9,52.07,47800.0,36.4827,36.4897,36.2661,36.3849,47800.0
2008-08-28 12:10:00,52.05,52.13,51.93,52.08,26500.0,36.3709,36.4268,36.2871,36.3919,26500.0
2008-08-28 12:20:00,52.07,52.13,51.98,52.11,17500.0,36.3849,36.4268,36.322,36.4128,17500.0
2008-08-28 12:30:00,52.09,52.14,51.95,52.06,22700.0,36.3989,36.4338,36.301,36.3779,22700.0
2008-08-28 12:40:00,52.05,52.11,52.0,52.06,22500.0,36.3709,36.4128,36.336,36.3779,22500.0
2008-08-28 12:50:00,52.06,52.17,52.05,52.11,14200.0,36.3779,36.4548,36.3709,36.4128,14200.0
2008-08-28 13:00:00,52.12,52.2,52.08,52.17,10300.0,36.4198,36.4757,36.3919,36.4548,10300.0
2008-08-28 13:10:00,52.16,52.25,52.11,52.25,24100.0,36.4478,36.5107,36.4128,36.5107,24100.0
2008-08-28 13:20:00,52.25,52.38,52.24,52.32,17000.0,36.5107,36.6015,36.5037,36.5596,17000.0
2008-08-28 13:30:00,52.35,52.39,52.32,52.32,19100.0,36.5805,36.6085,36.5596,36.5596,19100.0
2008-08-28 13:40:00,52.36,52.4,52.3,52.3,15100.0,36.5875,36.6155,36.5456,36.5456,15100.0
2008-08-28 13:50:00,52.31,52.37,52.23,52.33,12400.0,36.5526,36.5945,36.4967,36.5666,12400.0
2008-08-28 14:00:00,52.33,52.33,52.14,52.14,23500.0,36.5666,36.5666,36.4338,36.4338,23500.0
2008-08-28 14:10:00,52.14,52.32,52.14,52.26,27900.0,36.4338,36.5596,36.4338,36.5176,27900.0
2008-08-28 14:20:00,52.26,52.35,52.24,52.34,22000.0,36.5176,36.5805,36.5037,36.5735,22000.0
2008-08-28 14:30:00,52.35,52.39,52.3,52.36,25200.0,36.5805,36.6085,36.5456,36.5875,25200.0
2008-08-28 14:40:00,52.37,52.38,52.32,52.35,17900.0,36.5945,36.6015,36.5596,36.5805,17900.0
2008-08-28 14:50:00,52.34,52.42,52.34,52.4,41400.0,36.5735,36.6294,36.5735,36.6155,41400.0
2008-08-28 15:00:00,52.4,52.47,52.37,52.42,24600.0,36.6155,36.6644,36.5945,36.6294,24600.0
2008-08-28 15:10:00,52.41,52.45,52.38,52.4,27400.0,36.6225,36.6504,36.6015,36.6155,27400.0
2008-08-28 15:20:00,52.39,52.4,52.24,52.26,71900.0,36.6085,36.6155,36.5037,36.5176,71900.0
2008-08-28 15:30:00,52.25,52.39,52.23,52.35,84900.0,36.5107,36.6085,36.4967,36.5805,84900.0
2008-08-28 15:40:00,52.36,52.45,52.25,52.38,93200.0,36.5875,36.6504,36.5107,36.6015,93200.0
2008-08-28 15:50:00,52.38,52.45,52.33,52.41,91400.0,36.6015,36.6504,36.5666,36.6225,91400.0
2008-08-29 09:30:00,52.15,52.4,51.58,52.06,44100.0,36.4408,36.6155,36.0425,36.3779,44100.0
2008-08-29 09:40:00,52.07,52.37,51.99,52.35,23000.0,36.3849,36.5945,36.329,36.5805,23000.0
2008-08-29 09:50:00,52.34,52.4,52.07,52.39,57800.0,36.5735,36.6155,36.3849,36.6085,57800.0
2008-08-29 10:00:00,52.39,52.52,52.2,52.44,60200.0,36.6085,36.6993,36.4757,36.6434,60200.0
2008-08-29 10:10:00,52.44,52.6,52.38,52.42,33500.0,36.6434,36.7552,36.6015,36.6294,33500.0
2008-08-29 10:20:00,52.39,52.5,52.26,52.34,26700.0,36.6085,36.6854,36.5176,36.5735,26700.0
2008-08-29 10:30:00,52.34,52.47,52.34,52.4,79900.0,36.5735,36.6644,36.5735,36.6155,79900.0
2008-08-29 10:40:00,52.41,52.44,52.2,52.25,48800.0,36.6225,36.6434,36.4757,36.5107,48800.0
2008-08-29 10:50:00,52.25,52.37,52.19,52.31,25800.0,36.5107,36.5945,36.4687,36.5526,25800.0
2008-08-29 11:00:00,52.31,52.5,52.31,52.5,29900.0,36.5526,36.6854,36.5526,36.6854,29900.0
2008-08-29 11:10:00,52.5,52.65,52.42,52.62,24300.0,36.6854,36.7902,36.6294,36.7692,24300.0
2008-08-29 11:20:00,52.62,52.76,52.59,52.6,59600.0,36.7692,36.867,36.7482,36.7552,59600.0
2008-08-29 11:30:00,52.6,52.69,52.58,52.6,30400.0,36.7552,36.8181,36.7413,36.7552,30400.0
2008-08-29 11:40:00,52.6,52.75,52.47,52.63,40500.0,36.7552,36.86,36.6644,36.7762,40500.0
2008-08-29 11:50:00,52.64,52.79,52.6,52.7,35200.0,36.7832,36.888,36.7552,36.8251,35200.0
2008-08-29 12:00:00,52.67,52.71,52.51,52.55,36100.0,36.8041,36.8321,36.6923,36.7203,36100.0
2008-08-29 12:10:00,52.53,52.55,52.48,52.53,20200.0,36.7063,36.7203,36.6714,36.7063,20200.0
2008-08-29 12:20:00,52.52,52.57,52.46,52.49,24500.0,36.6993,36.7343,36.6574,36.6784,24500.0
2008-08-29 12:30:00,52.46,52.63,52.46,52.61,15200.0,36.6574,36.7762,36.6574,36.7622,15200.0
2008-08-29 12:40:00,52.6,52.6,52.43,52.48,17700.0,36.7552,36.7552,36.6364,36.6714,17700.0
2008-08-29 12:50:00,52.48,52.68,52.48,52.63,32100.0,36.6714,36.8111,36.6714,36.7762,32100.0
2008-08-29 13:00:00,52.63,52.86,52.63,52.85,36300.0,36.7762,36.9369,36.7762,36.9299,36300.0
2008-08-29 13:10:00,52.85,52.88,52.74,52.8,14800.0,36.9299,36.9509,36.8531,36.895,14800.0
2008-08-29 13:20:00,52.82,52.99,52.81,52.91,21600.0,36.909,37.0277,36.902,36.9718,21600.0
2008-08-29 13:30:00,52.93,52.93,52.71,52.72,13300.0,36.9858,36.9858,36.8321,36.8391,13300.0
2008-08-29 13:40:00,52.72,52.81,52.72,52.81,7900.0,36.8391,36.902,36.8391,36.902,7900.0
2008-08-29 13:50:00,52.82,52.82,52.63,52.69,21600.0,36.909,36.909,36.7762,36.8181,21600.0
2008-08-29 14:00:00,52.7,52.7,52.59,52.61,20500.0,36.8251,36.8251,36.7482,36.7622,20500.0
2008-08-29 14:10:00,52.61,52.67,52.52,52.61,45800.0,36.7622,36.8041,36.6993,36.7622,45800.0
2008-08-29 14:20:00,52.61,52.69,52.48,52.63,26200.0,36.7622,36.8181,36.6714,36.7762,26200.0
2008-08-29 14:30:00,52.63,52.66,52.53,52.55,26300.0,36.7762,36.7972,36.7063,36.7203,26300.0
2008-08-29 14:40:00,52.56,52.61,52.42,52.52,22400.0,36.7273,36.7622,36.6294,36.6993,22400.0
2008-08-29 14:50:00,52.5,52.57,52.47,52.57,10400.0,36.6854,36.7343,36.6644,36.7343,10400.0
2008-08-29 15:00:00,52.58,52.64,52.43,52.45,21300.0,36.7413,36.7832,36.6364,36.6504,21300.0
2008-08-29 15:10:00,52.48,52.57,52.4,52.4,26100.0,36.6714,36.7343,36.6155,36.6155,26100.0
2008-08-29 15:20:00,52.39,52.49,52.34,52.44,34700.0,36.6085,36.6784,36.5735,36.6434,34700.0
2008-08-29 15:30:00,52.44,52.68,52.42,52.55,45300.0,36.6434,36.8111,36.6294,36.7203,45300.0
2008-08-29 15:40:00,52.56,52.69,52.46,52.6,71300.0,36.7273,36.8181,36.6574,36.7552,71300.0
2008-08-29 15:50:00,52.6,52.65,52.42,52.49,69000.0,36.7552,36.7902,36.6294,36.6784,69000.0
2008-09-02 09:30:00,53.39,55.83,53.39,55.51,386600.0,37.3073,39.0123,37.3073,38.7886,386600.0
2008-09-02 09:40:00,55.51,55.64,55.3,55.31,230000.0,38.7886,38.8795,38.6419,38.6489,230000.0
2008-09-02 09:50:00,55.31,55.31,54.87,54.95,248300.0,38.6489,38.6489,38.3414,38.3973,248300.0
2008-09-02 10:00:00,54.95,55.63,54.9,55.24,157700.0,38.3973,38.8725,38.3624,38.6,157700.0
2008-09-02 10:10:00,55.25,55.26,54.94,55.0,218700.0,38.607,38.614,38.3903,38.4323,218700.0
2008-09-02 10:20:00,55.01,55.09,54.88,55.03,152200.0,38.4393,38.4952,38.3484,38.4532,152200.0
2008-09-02 10:30:00,55.01,55.21,54.95,55.11,85000.0,38.4393,38.579,38.3973,38.5091,85000.0
2008-09-02 10:40:00,55.12,55.24,54.9,55.07,97200.0,38.5161,38.6,38.3624,38.4812,97200.0
2008-09-02 10:50:00,55.1,55.33,55.05,55.3,65000.0,38.5021,38.6629,38.4672,38.6419,65000.0
2008-09-02 11:00:00,55.29,55.55,55.24,55.45,94800.0,38.6349,38.8166,38.6,38.7467,94800.0
2008-09-02 11:10:00,55.41,55.54,55.39,55.53,60900.0,38.7188,38.8096,38.7048,38.8026,60900.0
2008-09-02 11:20:00,55.51,55.64,55.29,55.58,63500.0,38.7886,38.8795,38.6349,38.8376,63500.0
2008-09-02 11:30:00,55.58,55.78,55.57,55.64,96600.0,38.8376,38.9773,38.8306,38.8795,96600.0
2008-09-02 11:40:00,55.68,55.69,55.39,55.49,69800.0,38.9074,38.9144,38.7048,38.7747,69800.0
2008-09-02 11:50:00,55.49,55.66,55.42,55.42,59500.0,38.7747,38.8935,38.7258,38.7258,59500.0
2008-09-02 12:00:00,55.43,55.43,55.33,55.36,41000.0,38.7327,38.7327,38.6629,38.6838,41000.0
2008-09-02 12:10:00,55.34,55.5,55.18,55.47,57700.0,38.6699,38.7817,38.5581,38.7607,57700.0
2008-09-02 12:20:00,55.43,55.51,54.99,55.08,81100.0,38.7327,38.7886,38.4253,38.4882,81100.0
2008-09-02 12:30:00,55.07,55.2,54.95,55.16,106400.0,38.4812,38.572,38.3973,38.5441,106400.0
2008-09-02 12:40:00,55.15,55.27,55.06,55.19,67600.0,38.5371,38.6209,38.4742,38.565,67600.0
2008-09-02 12:50:00,55.19,55.23,54.87,54.92,120800.0,38.565,38.593,38.3414,38.3764,120800.0
2008-09-02 13:00:00,54.94,54.99,54.84,54.97,65700.0,38.3903,38.4253,38.3205,38.4113,65700.0
2008-09-02 13:10:00,54.97,55.13,54.97,55.06,52300.0,38.4113,38.5231,38.4113,38.4742,52300.0
2008-09-02 13:20:00,55.05,55.24,54.98,55.24,42600.0,38.4672,38.6,38.4183,38.6,42600.0
2008-09-02 13:30:00,55.23,55.48,55.13,55.37,59500.0,38.593,38.7677,38.5231,38.6908,59500.0
2008-09-02 13:40:00,55.39,55.43,55.04,55.04,45000.0,38.7048,38.7327,38.4602,38.4602,45000.0
2008-09-02 13:50:00,55.04,55.04,54.72,54.88,76800.0,38.4602,38.4602,38.2366,38.3484,76800.0
2008-09-02 14:00:00,54.88,55.14,54.84,54.97,75700.0,38.3484,38.5301,38.3205,38.4113,75700.0
2008-09-02 14:10:00,55.0,55.05,54.76,54.8,82500.0,38.4323,38.4672,38.2646,38.2925,82500.0
2008-09-02 14:20:00,54.83,54.9,54.72,54.77,84500.0,38.3135,38.3624,38.2366,38.2716,84500.0
2008-09-02 14:30:00,54.77,54.95,54.74,54.88,67500.0,38.2716,38.3973,38.2506,38.3484,67500.0
2008-09-02 14:40:00,54.9,55.01,54.87,55.01,56700.0,38.3624,38.4393,38.3414,38.4393,56700.0
2008-09-02 14:50:00,54.99,55.05,54.65,54.67,110900.0,38.4253,38.4672,38.1877,38.2017,110900.0
2008-09-02 15:00:00,54.67,54.79,54.42,54.77,142000.0,38.2017,38.2855,38.027,38.2716,142000.0
2008-09-02 15:10:00,54.78,55.09,54.77,54.98,120200.0,38.2785,38.4952,38.2716,38.4183,120200.0
2008-09-02 15:20:00,54.99,55.15,54.95,55.06,123300.0,38.4253,38.5371,38.3973,38.4742,123300.0
2008-09-02 15:30:00,55.03,55.25,55.02,55.24,156600.0,38.4532,38.607,38.4462,38.6,156600.0
2008-09-02 15:40:00,55.24,55.26,55.08,55.16,161900.0,38.6,38.614,38.4882,38.5441,161900.0
2008-09-02 15:50:00,55.16,55.49,55.1,55.38,291400.0,38.5441,38.7747,38.5021,38.6978,291400.0
2008-09-03 09:30:00,55.1,55.65,53.56,54.67,92100.0,38.5021,38.8865,37.426,38.2017,92100.0
2008-09-03 09:40:00,54.61,54.96,54.52,54.76,85100.0,38.1598,38.4043,38.0969,38.2646,85100.0
2008-09-03 09:50:00,54.78,54.98,54.75,54.9,88000.0,38.2785,38.4183,38.2576,38.3624,88000.0
2008-09-03 10:00:00,54.94,55.14,54.53,54.58,110900.0,38.3903,38.5301,38.1039,38.1388,110900.0
2008-09-03 10:10:00,54.58,54.58,54.31,54.49,74800.0,38.1388,38.1388,37.9501,38.0759,74800.0
2008-09-03 10:20:00,54.47,55.04,54.44,54.82,65200.0,38.0619,38.4602,38.041,38.3065,65200.0
2008-09-03 10:30:00,54.84,55.28,54.83,55.22,69000.0,38.3205,38.6279,38.3135,38.586,69000.0
2008-09-03 10:40:00,55.23,55.41,55.16,55.26,68700.0,38.593,38.7188,38.5441,38.614,68700.0
2008-09-03 10:50:00,55.26,55.28,54.83,54.91,71300.0,38.614,38.6279,38.3135,38.3694,71300.0
2008-09-03 11:00:00,54.89,55.09,54.8,54.9,64600.0,38.3554,38.4952,38.2925,38.3624,64600.0
2008-09-03 11:10:00,54.88,55.0,54.61,54.88,68800.0,38.3484,38.4323,38.1598,38.3484,68800.0
2008-09-03 11:20:00,54.86,55.14,54.8,54.89,74900.0,38.3344,38.5301,38.2925,38.3554,74900.0
2008-09-03 11:30:00,54.89,54.94,54.55,54.57,45200.0,38.3554,38.3903,38.1178,38.1318,45200.0
2008-09-03 11:40:00,54.56,54.56,54.43,54.52,82800.0,38.1248,38.1248,38.034,38.0969,82800.0
2008-09-03 11:50:00,54.51,54.87,54.33,54.48,71900.0,38.0899,38.3414,37.9641,38.0689,71900.0
2008-09-03 12:00:00,54.5,54.54,54.24,54.35,44500.0,38.0829,38.1108,37.9012,37.9781,44500.0
2008-09-03 12:10:00,54.37,54.59,54.28,54.48,36200.0,37.992,38.1458,37.9292,38.0689,36200.0
2008-09-03 12:20:00,54.49,54.71,54.37,54.69,26400.0,38.0759,38.2296,37.992,38.2157,26400.0
2008-09-03 12:30:00,54.67,54.85,54.41,54.85,27800.0,38.2017,38.3275,38.02,38.3275,27800.0
2008-09-03 12:40:00,54.85,54.85,54.57,54.57,23700.0,38.3275,38.3275,38.1318,38.1318,23700.0
2008-09-03 12:50:00,54.58,54.66,54.44,54.52,19400.0,38.1388,38.1947,38.041,38.0969,19400.0
2008-09-03 13:00:00,54.53,54.71,54.39,54.67,46800.0,38.1039,38.2296,38.006,38.2017,46800.0
2008-09-03 13:10:00,54.67,54.72,54.55,54.59,38900.0,38.2017,38.2366,38.1178,38.1458,38900.0
2008-09-03 13:20:00,54.6,54.73,54.51,54.58,44500.0,38.1528,38.2436,38.0899,38.1388,44500.0
2008-09-03 13:30:00,54.58,54.83,54.57,54.72,63200.0,38.1388,38.3135,38.1318,38.2366,63200.0
2008-09-03 13:40:00,54.68,54.94,54.68,54.91,45900.0,38.2087,38.3903,38.2087,38.3694,45900.0
2008-09-03 13:50:00,54.93,54.98,54.77,54.8,43500.0,38.3834,38.4183,38.2716,38.2925,43500.0
2008-09-03 14:00:00,54.81,54.93,54.62,54.64,38500.0,38.2995,38.3834,38.1667,38.1807,38500.0
2008-09-03 14:10:00,54.65,54.71,54.43,54.66,41500.0,38.1877,38.2296,38.034,38.1947,41500.0
2008-09-03 14:20:00,54.65,54.81,54.58,54.63,69500.0,38.1877,38.2995,38.1388,38.1737,69500.0
2008-09-03 14:30:00,54.62,54.85,54.57,54.85,21400.0,38.1667,38.3275,38.1318,38.3275,21400.0
2008-09-03 14:40:00,54.86,54.91,54.7,54.7,20900.0,38.3344,38.3694,38.2226,38.2226,20900.0
2008-09-03 14:50:00,54.7,54.78,54.61,54.71,22200.0,38.2226,38.2785,38.1598,38.2296,22200.0
2008-09-03 15:00:00,54.72,54.82,54.51,54.54,65800.0,38.2366,38.3065,38.0899,38.1108,65800.0
2008-09-03 15:10:00,54.5,54.66,54.38,54.58,58900.0,38.0829,38.1947,37.999,38.1388,58900.0
2008-09-03 15:20:00,54.56,54.85,54.44,54.54,102100.0,38.1248,38.3275,38.041,38.1108,102100.0
2008-09-03 15:30:00,54.54,54.71,54.41,54.68,131800.0,38.1108,38.2296,38.02,38.2087,131800.0
2008-09-03 15:40:00,54.69,54.81,54.32,54.45,119100.0,38.2157,38.2995,37.9571,38.0479,119100.0
2008-09-03 15:50:00,54.45,54.66,54.36,54.6,137500.0,38.0479,38.1947,37.9851,38.1528,137500.0
2008-09-04 09:30:00,51.39,52.45,51.27,52.34,458400.0,35.9097,36.6504,35.8259,36.5735,458400.0
2008-09-04 09:40:00,52.34,52.43,51.68,51.69,275400.0,36.5735,36.6364,36.1124,36.1193,275400.0
2008-09-04 09:50:00,51.69,51.96,51.47,51.59,293100.0,36.1193,36.308,35.9656,36.0495,293100.0
2008-09-04 10:00:00,51.6,52.4,51.48,52.2,166700.0,36.0565,36.6155,35.9726,36.4757,166700.0
2008-09-04 10:10:00,52.25,52.66,52.05,52.66,128600.0,36.5107,36.7972,36.3709,36.7972,128600.0
2008-09-04 10:20:00,52.67,53.0,52.44,52.63,150900.0,36.8041,37.0347,36.6434,36.7762,150900.0
2008-09-04 10:30:00,52.63,52.64,51.84,51.9,214300.0,36.7762,36.7832,36.2242,36.2661,214300.0
2008-09-04 10:40:00,51.9,51.98,51.64,51.65,87500.0,36.2661,36.322,36.0844,36.0914,87500.0
2008-09-04 10:50:00,51.66,51.82,51.32,51.39,125800.0,36.0984,36.2102,35.8608,35.9097,125800.0
2008-09-04 11:00:00,51.38,51.62,51.23,51.46,105800.0,35.9027,36.0704,35.7979,35.9586,105800.0
2008-09-04 11:10:00,51.46,51.56,51.21,51.32,98300.0,35.9586,36.0285,35.7839,35.8608,98300.0
2008-09-04 11:20:00,51.32,51.35,50.87,51.08,141600.0,35.8608,35.8818,35.5464,35.6931,141600.0
2008-09-04 11:30:00,51.07,51.14,50.93,51.05,79300.0,35.6861,35.735,35.5883,35.6721,79300.0
2008-09-04 11:40:00,51.07,51.39,51.0,51.29,121100.0,35.6861,35.9097,35.6372,35.8398,121100.0
2008-09-04 11:50:00,51.3,51.48,51.15,51.19,74400.0,35.8468,35.9726,35.742,35.77,74400.0
2008-09-04 12:00:00,51.18,51.71,51.18,51.71,87200.0,35.763,36.1333,35.763,36.1333,87200.0
2008-09-04 12:10:00,51.71,51.9,51.48,51.82,80400.0,36.1333,36.2661,35.9726,36.2102,80400.0
2008-09-04 12:20:00,51.82,52.0,51.77,51.84,70900.0,36.2102,36.336,36.1752,36.2242,70900.0
2008-09-04 12:30:00,51.86,51.89,51.6,51.83,86700.0,36.2381,36.2591,36.0565,36.2172,86700.0
2008-09-04 12:40:00,51.83,51.83,51.47,51.52,58800.0,36.2172,36.2172,35.9656,36.0006,58800.0
2008-09-04 12:50:00,51.53,51.65,51.41,51.44,46600.0,36.0075,36.0914,35.9237,35.9447,46600.0
2008-09-04 13:00:00,51.48,51.62,51.4,51.56,46200.0,35.9726,36.0704,35.9167,36.0285,46200.0
2008-09-04 13:10:00,51.6,51.72,51.54,51.6,43300.0,36.0565,36.1403,36.0145,36.0565,43300.0
2008-09-04 13:20:00,51.58,51.68,51.47,51.49,53000.0,36.0425,36.1124,35.9656,35.9796,53000.0
2008-09-04 13:30:00,51.49,51.52,51.39,51.51,30400.0,35.9796,36.0006,35.9097,35.9936,30400.0
2008-09-04 13:40:00,51.51,51.6,51.46,51.55,65300.0,35.9936,36.0565,35.9586,36.0215,65300.0
2008-09-04 13:50:00,51.55,51.66,51.53,51.6,46200.0,36.0215,36.0984,36.0075,36.0565,46200.0
2008-09-04 14:00:00,51.6,51.61,51.29,51.31,41900.0,36.0565,36.0634,35.8398,35.8538,41900.0
2008-09-04 14:10:00,51.29,51.36,51.13,51.17,49600.0,35.8398,35.8888,35.728,35.756,49600.0
2008-09-04 14:20:00,51.16,51.44,51.09,51.36,71300.0,35.749,35.9447,35.7001,35.8888,71300.0
2008-09-04 14:30:00,51.35,51.35,51.1,51.18,31100.0,35.8818,35.8818,35.7071,35.763,31100.0
2008-09-04 14:40:00,51.19,51.27,51.07,51.1,57800.0,35.77,35.8259,35.6861,35.7071,57800.0
2008-09-04 14:50:00,51.1,51.19,51.02,51.14,63500.0,35.7071,35.77,35.6512,35.735,63500.0
2008-09-04 15:00:00,51.17,51.53,51.09,51.11,79800.0,35.756,36.0075,35.7001,35.7141,79800.0
2008-09-04 15:10:00,51.11,51.2,50.75,50.99,170200.0,35.7141,35.777,35.4625,35.6302,170200.0
2008-09-04 15:20:00,50.99,51.2,50.88,51.15,116300.0,35.6302,35.777,35.5533,35.742,116300.0
2008-09-04 15:30:00,51.14,51.21,50.96,51.05,159200.0,35.735,35.7839,35.6092,35.6721,159200.0
2008-09-04 15:40:00,51.06,51.13,50.83,50.92,215400.0,35.6791,35.728,35.5184,35.5813,215400.0
2008-09-04 15:50:00,50.92,51.07,50.82,50.91,167600.0,35.5813,35.6861,35.5114,35.5743,167600.0
2008-09-05 09:30:00,49.74,49.76,48.7,49.13,313500.0,34.7567,34.7707,34.03,34.3305,313500.0
2008-09-05 09:40:00,49.22,49.48,48.75,49.12,351800.0,34.3934,34.5751,34.065,34.3235,351800.0
2008-09-05 09:50:00,49.12,49.2,48.52,48.8,306300.0,34.3235,34.3794,33.9043,34.0999,306300.0
2008-09-05 10:00:00,48.79,48.95,48.61,48.93,131900.0,34.0929,34.2047,33.9671,34.1907,131900.0
2008-09-05 10:10:00,48.91,48.93,48.56,48.81,124800.0,34.1768,34.1907,33.9322,34.1069,124800.0
2008-09-05 10:20:00,48.81,49.15,48.69,48.84,133300.0,34.1069,34.3445,34.023,34.1279,133300.0
2008-09-05 10:30:00,48.85,49.01,48.74,48.79,113000.0,34.1348,34.2466,34.058,34.0929,113000.0
2008-09-05 10:40:00,48.78,48.89,48.7,48.84,155900.0,34.0859,34.1628,34.03,34.1279,155900.0
2008-09-05 10:50:00,48.88,49.0,48.38,48.65,148600.0,34.1558,34.2397,33.8064,33.9951,148600.0
2008-09-05 11:00:00,48.65,48.76,48.3,48.31,135700.0,33.9951,34.072,33.7505,33.7575,135700.0
2008-09-05 11:10:00,48.27,48.29,47.98,48.03,168100.0,33.7296,33.7435,33.5269,33.5619,168100.0
2008-09-05 11:20:00,48.02,48.25,47.97,48.06,161000.0,33.5549,33.7156,33.5199,33.5828,161000.0
2008-09-05 11:30:00,48.08,48.6,48.05,48.49,202100.0,33.5968,33.9602,33.5758,33.8833,202100.0
2008-09-05 11:40:00,48.49,48.6,48.35,48.45,93400.0,33.8833,33.9602,33.7855,33.8553,93400.0
2008-09-05 11:50:00,48.46,49.04,48.36,48.76,122300.0,33.8623,34.2676,33.7924,34.072,122300.0
2008-09-05 12:00:00,48.79,48.87,48.54,48.75,101600.0,34.0929,34.1488,33.9182,34.065,101600.0
2008-09-05 12:10:00,48.74,48.82,48.5,48.6,59100.0,34.058,34.1139,33.8903,33.9602,59100.0
2008-09-05 12:20:00,48.61,48.8,48.58,48.76,80800.0,33.9671,34.0999,33.9462,34.072,80800.0
2008-09-05 12:30:00,48.76,48.84,48.57,48.66,82700.0,34.072,34.1279,33.9392,34.0021,82700.0
2008-09-05 12:40:00,48.64,48.82,47.87,47.9,505800.0,33.9881,34.1139,33.4501,33.471,505800.0
2008-09-05 12:50:00,47.9,48.16,47.85,47.93,313400.0,33.471,33.6527,33.4361,33.492,313400.0
2008-09-05 13:00:00,47.96,48.43,47.9,48.37,163500.0,33.5129,33.8414,33.471,33.7994,163500.0
2008-09-05 13:10:00,48.36,48.5,48.12,48.16,104100.0,33.7924,33.8903,33.6247,33.6527,104100.0
2008-09-05 13:20:00,48.16,48.19,48.05,48.17,57900.0,33.6527,33.6737,33.5758,33.6597,57900.0
2008-09-05 13:30:00,48.17,48.18,47.83,47.88,108800.0,33.6597,33.6667,33.4221,33.457,108800.0
2008-09-05 13:40:00,47.88,48.0,47.84,47.97,54000.0,33.457,33.5409,33.4291,33.5199,54000.0
2008-09-05 13:50:00,47.97,48.16,47.91,48.1,112300.0,33.5199,33.6527,33.478,33.6108,112300.0
2008-09-05 14:00:00,48.09,48.27,47.98,48.23,147900.0,33.6038,33.7296,33.5269,33.7016,147900.0
2008-09-05 14:10:00,48.24,48.41,48.12,48.41,98500.0,33.7086,33.8274,33.6247,33.8274,98500.0
2008-09-05 14:20:00,48.42,48.62,48.42,48.6,126800.0,33.8344,33.9741,33.8344,33.9602,126800.0
2008-09-05 14:30:00,48.6,48.68,48.48,48.56,123600.0,33.9602,34.0161,33.8763,33.9322,123600.0
2008-09-05 14:40:00,48.55,48.74,48.5,48.68,124300.0,33.9252,34.058,33.8903,34.0161,124300.0
2008-09-05 14:50:00,48.67,49.17,48.66,49.07,180300.0,34.0091,34.3585,34.0021,34.2886,180300.0
2008-09-05 15:00:00,49.07,49.07,48.87,49.04,167900.0,34.2886,34.2886,34.1488,34.2676,167900.0
2008-09-05 15:10:00,49.02,49.04,48.88,48.88,135700.0,34.2536,34.2676,34.1558,34.1558,135700.0
2008-09-05 15:20:00,48.87,49.03,48.68,49.0,127500.0,34.1488,34.2606,34.0161,34.2397,127500.0
2008-09-05 15:30:00,49.0,49.08,48.88,48.98,169900.0,34.2397,34.2956,34.1558,34.2257,169900.0
2008-09-05 15:40:00,48.98,49.02,48.82,48.84,281400.0,34.2257,34.2536,34.1139,34.1279,281400.0
2008-09-05 15:50:00,48.83,48.97,48.39,48.6,520900.0,34.1209,34.2187,33.8134,33.9602,520900.0
2008-09-08 09:30:00,50.29,50.4,49.0,49.32,341800.0,35.1411,35.2179,34.2397,34.4633,341800.0
2008-09-08 09:40:00,49.32,49.98,49.28,49.87,108500.0,34.4633,34.9245,34.4353,34.8476,108500.0
2008-09-08 09:50:00,49.87,49.95,49.19,49.2,89600.0,34.8476,34.9035,34.3724,34.3794,89600.0
2008-09-08 10:00:00,49.2,49.51,49.12,49.24,92800.0,34.3794,34.596,34.3235,34.4074,92800.0
2008-09-08 10:10:00,49.27,49.38,48.9,49.01,81700.0,34.4283,34.5052,34.1698,34.2466,81700.0
2008-09-08 10:20:00,48.99,49.23,48.81,49.06,140700.0,34.2327,34.4004,34.1069,34.2816,140700.0
2008-09-08 10:30:00,49.09,49.62,49.09,49.59,82200.0,34.3025,34.6729,34.3025,34.6519,82200.0
2008-09-08 10:40:00,49.57,49.96,49.57,49.77,84200.0,34.638,34.9105,34.638,34.7777,84200.0
2008-09-08 10:50:00,49.76,49.77,49.28,49.28,113700.0,34.7707,34.7777,34.4353,34.4353,113700.0
2008-09-08 11:00:00,49.26,49.33,48.94,49.21,168100.0,34.4213,34.4703,34.1977,34.3864,168100.0
2008-09-08 11:10:00,49.21,49.72,49.21,49.44,68800.0,34.3864,34.7428,34.3864,34.5471,68800.0
2008-09-08 11:20:00,49.44,49.66,49.12,49.18,66300.0,34.5471,34.7008,34.3235,34.3654,66300.0
2008-09-08 11:30:00,49.25,49.69,49.25,49.56,65600.0,34.4144,34.7218,34.4144,34.631,65600.0
2008-09-08 11:40:00,49.54,49.57,49.22,49.33,60900.0,34.617,34.638,34.3934,34.4703,60900.0
2008-09-08 11:50:00,49.35,49.53,49.08,49.22,58700.0,34.4842,34.61,34.2956,34.3934,58700.0
2008-09-08 12:00:00,49.25,49.28,48.81,48.87,51200.0,34.4144,34.4353,34.1069,34.1488,51200.0
2008-09-08 12:10:00,48.87,48.98,48.7,48.94,78000.0,34.1488,34.2257,34.03,34.1977,78000.0
2008-09-08 12:20:00,48.95,49.13,48.87,49.13,78600.0,34.2047,34.3305,34.1488,34.3305,78600.0
2008-09-08 12:30:00,49.13,49.23,48.99,49.0,54700.0,34.3305,34.4004,34.2327,34.2397,54700.0
2008-09-08 12:40:00,49.03,49.37,49.03,49.24,61300.0,34.2606,34.4982,34.2606,34.4074,61300.0
2008-09-08 12:50:00,49.24,49.41,49.09,49.29,62000.0,34.4074,34.5262,34.3025,34.4423,62000.0
2008-09-08 13:00:00,49.31,49.47,49.22,49.22,77900.0,34.4563,34.5681,34.3934,34.3934,77900.0
2008-09-08 13:10:00,49.23,49.42,49.23,49.32,63400.0,34.4004,34.5331,34.4004,34.4633,63400.0
2008-09-08 13:20:00,49.3,49.46,49.28,49.31,78700.0,34.4493,34.5611,34.4353,34.4563,78700.0
2008-09-08 13:30:00,49.32,49.43,49.2,49.26,75700.0,34.4633,34.5401,34.3794,34.4213,75700.0
2008-09-08 13:40:00,49.29,49.34,49.16,49.21,29800.0,34.4423,34.4772,34.3515,34.3864,29800.0
2008-09-08 13:50:00,49.19,49.3,48.98,49.08,58700.0,34.3724,34.4493,34.2257,34.2956,58700.0
2008-09-08 14:00:00,49.08,49.43,49.01,49.36,57200.0,34.2956,34.5401,34.2466,34.4912,57200.0
2008-09-08 14:10:00,49.37,49.45,49.24,49.34,51900.0,34.4982,34.5541,34.4074,34.4772,51900.0
2008-09-08 14:20:00,49.34,49.6,49.27,49.58,60800.0,34.4772,34.6589,34.4283,34.6449,60800.0
2008-09-08 14:30:00,49.59,49.83,49.55,49.76,61000.0,34.6519,34.8196,34.624,34.7707,61000.0
2008-09-08 14:40:00,49.76,49.83,49.64,49.72,67300.0,34.7707,34.8196,34.6869,34.7428,67300.0
2008-09-08 14:50:00,49.7,49.84,49.67,49.7,58000.0,34.7288,34.8266,34.7078,34.7288,58000.0
2008-09-08 15:00:00,49.7,49.83,49.6,49.65,76700.0,34.7288,34.8196,34.6589,34.6939,76700.0
2008-09-08 15:10:00,49.62,49.97,49.59,49.96,60500.0,34.6729,34.9175,34.6519,34.9105,60500.0
2008-09-08 15:20:00,49.96,50.37,49.96,50.36,171700.0,34.9105,35.197,34.9105,35.19,171700.0
2008-09-08 15:30:00,50.36,50.61,50.27,50.53,143900.0,35.19,35.3647,35.1271,35.3088,143900.0
2008-09-08 15:40:00,50.53,50.56,50.29,50.43,128100.0,35.3088,35.3297,35.1411,35.2389,128100.0
2008-09-08 15:50:00,50.44,50.5,50.31,50.45,153700.0,35.2459,35.2878,35.155,35.2529,153700.0
2008-09-09 09:30:00,50.5,51.0,50.22,50.79,102600.0,35.2878,35.6372,35.0922,35.4905,102600.0
2008-09-09 09:40:00,50.82,51.36,50.78,51.0,101600.0,35.5114,35.8888,35.4835,35.6372,101600.0
2008-09-09 09:50:00,51.03,51.29,50.87,51.21,70800.0,35.6582,35.8398,35.5464,35.7839,70800.0
2008-09-09 10:00:00,51.2,51.24,50.94,50.94,160400.0,35.777,35.8049,35.5953,35.5953,160400.0
2008-09-09 10:10:00,50.94,51.15,50.63,50.93,119600.0,35.5953,35.742,35.3787,35.5883,119600.0
2008-09-09 10:20:00,50.98,51.14,50.84,51.03,65700.0,35.6232,35.735,35.5254,35.6582,65700.0
2008-09-09 10:30:00,50.98,51.04,50.66,50.72,32000.0,35.6232,35.6651,35.3996,35.4415,32000.0
2008-09-09 10:40:00,50.78,50.94,50.43,50.45,44100.0,35.4835,35.5953,35.2389,35.2529,44100.0
2008-09-09 10:50:00,50.48,50.49,49.94,50.14,57400.0,35.2738,35.2808,34.8965,35.0363,57400.0
2008-09-09 11:00:00,50.12,50.39,50.09,50.23,30800.0,35.0223,35.2109,35.0013,35.0991,30800.0
2008-09-09 11:10:00,50.27,50.27,49.7,49.82,33600.0,35.1271,35.1271,34.7288,34.8127,33600.0
2008-09-09 11:20:00,49.82,50.16,49.72,50.15,82100.0,34.8127,35.0502,34.7428,35.0432,82100.0
2008-09-09 11:30:00,50.17,50.18,49.82,50.1,100900.0,35.0572,35.0642,34.8127,35.0083,100900.0
2008-09-09 11:40:00,50.1,50.3,50.07,50.21,26800.0,35.0083,35.1481,34.9873,35.0852,26800.0
2008-09-09 11:50:00,50.22,50.27,49.93,49.95,26100.0,35.0922,35.1271,34.8895,34.9035,26100.0
2008-09-09 12:00:00,49.95,49.97,49.82,49.9,43600.0,34.9035,34.9175,34.8127,34.8686,43600.0
2008-09-09 12:10:00,49.91,50.01,49.79,49.93,19100.0,34.8755,34.9454,34.7917,34.8895,19100.0
2008-09-09 12:20:00,49.97,50.23,49.97,50.15,24300.0,34.9175,35.0991,34.9175,35.0432,24300.0
2008-09-09 12:30:00,50.13,50.2,49.95,50.11,22400.0,35.0293,35.0782,34.9035,35.0153,22400.0
2008-09-09 12:40:00,50.08,50.13,49.87,50.08,19400.0,34.9943,35.0293,34.8476,34.9943,19400.0
2008-09-09 12:50:00,50.05,50.09,49.9,49.94,22200.0,34.9734,35.0013,34.8686,34.8965,22200.0
2008-09-09 13:00:00,49.98,50.11,49.87,49.96,24900.0,34.9245,35.0153,34.8476,34.9105,24900.0
2008-09-09 13:10:00,49.94,49.96,49.8,49.95,22100.0,34.8965,34.9105,34.7987,34.9035,22100.0
2008-09-09 13:20:00,49.97,50.05,49.92,49.95,69500.0,34.9175,34.9734,34.8825,34.9035,69500.0
2008-09-09 13:30:00,49.95,49.99,49.77,49.87,92400.0,34.9035,34.9314,34.7777,34.8476,92400.0
2008-09-09 13:40:00,49.88,49.89,49.4,49.45,61200.0,34.8546,34.8616,34.5192,34.5541,61200.0
2008-09-09 13:50:00,49.44,49.58,49.39,49.52,39300.0,34.5471,34.6449,34.5122,34.603,39300.0
2008-09-09 14:00:00,49.52,49.59,49.36,49.4,31100.0,34.603,34.6519,34.4912,34.5192,31100.0
2008-09-09 14:10:00,49.43,49.45,49.18,49.24,33700.0,34.5401,34.5541,34.3654,34.4074,33700.0
2008-09-09 14:20:00,49.23,49.58,49.22,49.49,67200.0,34.4004,34.6449,34.3934,34.5821,67200.0
2008-09-09 14:30:00,49.51,49.6,49.33,49.33,135200.0,34.596,34.6589,34.4703,34.4703,135200.0
2008-09-09 14:40:00,49.35,49.56,49.24,49.56,62800.0,34.4842,34.631,34.4074,34.631,62800.0
2008-09-09 14:50:00,49.55,49.64,49.44,49.53,120400.0,34.624,34.6869,34.5471,34.61,120400.0
2008-09-09 15:00:00,49.53,49.54,49.21,49.31,94000.0,34.61,34.617,34.3864,34.4563,94000.0
2008-09-09 15:10:00,49.32,49.42,49.15,49.15,45600.0,34.4633,34.5331,34.3445,34.3445,45600.0
2008-09-09 15:20:00,49.15,49.36,49.15,49.35,52800.0,34.3445,34.4912,34.3445,34.4842,52800.0
2008-09-09 15:30:00,49.37,49.48,49.3,49.41,108200.0,34.4982,34.5751,34.4493,34.5262,108200.0
2008-09-09 15:40:00,49.42,49.43,49.21,49.27,118800.0,34.5331,34.5401,34.3864,34.4283,118800.0
2008-09-09 15:50:00,49.27,49.31,49.18,49.22,126700.0,34.4283,34.4563,34.3654,34.3934,126700.0
2008-09-10 09:30:00,49.49,49.77,49.31,49.52,75600.0,34.5821,34.7777,34.4563,34.603,75600.0
2008-09-10 09:40:00,49.51,49.77,49.3,49.59,100500.0,34.596,34.7777,34.4493,34.6519,100500.0
2008-09-10 09:50:00,49.56,49.82,49.31,49.58,91500.0,34.631,34.8127,34.4563,34.6449,91500.0
2008-09-10 10:00:00,49.54,49.65,49.25,49.39,72000.0,34.617,34.6939,34.4144,34.5122,72000.0
2008-09-10 10:10:00,49.43,49.44,48.86,48.94,55200.0,34.5401,34.5471,34.1418,34.1977,55200.0
2008-09-10 10:20:00,48.93,49.25,48.89,49.11,36700.0,34.1907,34.4144,34.1628,34.3165,36700.0
2008-09-10 10:30:00,49.12,49.28,48.89,49.12,174600.0,34.3235,34.4353,34.1628,34.3235,174600.0
2008-09-10 10:40:00,49.1,49.18,48.85,48.85,56400.0,34.3095,34.3654,34.1348,34.1348,56400.0
2008-09-10 10:50:00,48.85,48.97,48.71,48.75,68700.0,34.1348,34.2187,34.037,34.065,68700.0
2008-09-10 11:00:00,48.75,48.75,48.38,48.66,122700.0,34.065,34.065,33.8064,34.0021,122700.0
2008-09-10 11:10:00,48.63,49.03,48.55,49.03,58800.0,33.9811,34.2606,33.9252,34.2606,58800.0
2008-09-10 11:20:00,49.03,49.13,48.93,48.93,67700.0,34.2606,34.3305,34.1907,34.1907,67700.0
2008-09-10 11:30:00,48.93,49.0,48.71,48.88,118000.0,34.1907,34.2397,34.037,34.1558,118000.0
2008-09-10 11:40:00,48.88,49.21,48.82,49.16,64800.0,34.1558,34.3864,34.1139,34.3515,64800.0
2008-09-10 11:50:00,49.18,49.29,48.9,49.08,38600.0,34.3654,34.4423,34.1698,34.2956,38600.0
2008-09-10 12:00:00,49.05,49.55,48.93,49.55,35500.0,34.2746,34.624,34.1907,34.624,35500.0
2008-09-10 12:10:00,49.55,49.59,49.35,49.49,38000.0,34.624,34.6519,34.4842,34.5821,38000.0
2008-09-10 12:20:00,49.49,49.65,49.28,49.38,39300.0,34.5821,34.6939,34.4353,34.5052,39300.0
2008-09-10 12:30:00,49.39,49.7,49.39,49.69,17800.0,34.5122,34.7288,34.5122,34.7218,17800.0
2008-09-10 12:40:00,49.67,49.72,49.43,49.45,31300.0,34.7078,34.7428,34.5401,34.5541,31300.0
2008-09-10 12:50:00,49.46,49.48,49.3,49.35,21000.0,34.5611,34.5751,34.4493,34.4842,21000.0
2008-09-10 13:00:00,49.32,49.37,49.17,49.18,19300.0,34.4633,34.4982,34.3585,34.3654,19300.0
2008-09-10 13:10:00,49.2,49.29,49.17,49.23,28500.0,34.3794,34.4423,34.3585,34.4004,28500.0
2008-09-10 13:20:00,49.22,49.32,49.2,49.31,20000.0,34.3934,34.4633,34.3794,34.4563,20000.0
2008-09-10 13:30:00,49.28,49.48,49.22,49.48,22100.0,34.4353,34.5751,34.3934,34.5751,22100.0
2008-09-10 13:40:00,49.48,49.51,49.29,49.34,27500.0,34.5751,34.596,34.4423,34.4772,27500.0
2008-09-10 13:50:00,49.31,49.36,49.15,49.19,43100.0,34.4563,34.4912,34.3445,34.3724,43100.0
2008-09-10 14:00:00,49.15,49.43,49.14,49.41,35300.0,34.3445,34.5401,34.3375,34.5262,35300.0
2008-09-10 14:10:00,49.42,49.65,49.4,49.59,38500.0,34.5331,34.6939,34.5192,34.6519,38500.0
2008-09-10 14:20:00,49.63,49.83,49.61,49.74,59200.0,34.6799,34.8196,34.6659,34.7567,59200.0
2008-09-10 14:30:00,49.74,49.94,49.7,49.86,64900.0,34.7567,34.8965,34.7288,34.8406,64900.0
2008-09-10 14:40:00,49.85,49.95,49.78,49.91,41100.0,34.8336,34.9035,34.7847,34.8755,41100.0
2008-09-10 14:50:00,49.89,49.94,49.52,49.6,64000.0,34.8616,34.8965,34.603,34.6589,64000.0
2008-09-10 15:00:00,49.62,49.82,49.59,49.77,58600.0,34.6729,34.8127,34.6519,34.7777,58600.0
2008-09-10 15:10:00,49.75,50.17,49.72,50.06,73600.0,34.7637,35.0572,34.7428,34.9804,73600.0
2008-09-10 15:20:00,50.08,50.1,49.82,49.98,102800.0,34.9943,35.0083,34.8127,34.9245,102800.0
2008-09-10 15:30:00,49.98,50.08,49.73,49.76,120600.0,34.9245,34.9943,34.7498,34.7707,120600.0
2008-09-10 15:40:00,49.74,49.83,49.61,49.72,114200.0,34.7567,34.8196,34.6659,34.7428,114200.0
2008-09-10 15:50:00,49.69,49.83,49.52,49.74,141000.0,34.7218,34.8196,34.603,34.7567,141000.0
2008-09-11 09:30:00,48.58,48.82,48.22,48.47,154600.0,33.9462,34.1139,33.6946,33.8693,154600.0
2008-09-11 09:40:00,48.45,48.59,48.09,48.59,125500.0,33.8553,33.9532,33.6038,33.9532,125500.0
2008-09-11 09:50:00,48.6,49.26,48.59,48.93,121000.0,33.9602,34.4213,33.9532,34.1907,121000.0
2008-09-11 10:00:00,48.98,49.28,48.87,49.1,98000.0,34.2257,34.4353,34.1488,34.3095,98000.0
2008-09-11 10:10:00,49.14,49.26,49.01,49.18,65900.0,34.3375,34.4213,34.2466,34.3654,65900.0
2008-09-11 10:20:00,49.19,49.27,48.74,48.86,84600.0,34.3724,34.4283,34.058,34.1418,84600.0
2008-09-11 10:30:00,48.86,48.94,48.69,48.79,49300.0,34.1418,34.1977,34.023,34.0929,49300.0
2008-09-11 10:40:00,48.79,49.27,48.79,49.24,57400.0,34.0929,34.4283,34.0929,34.4074,57400.0
2008-09-11 10:50:00,49.29,49.47,49.15,49.25,56900.0,34.4423,34.5681,34.3445,34.4144,56900.0
2008-09-11 11:00:00,49.26,49.63,49.15,49.47,69900.0,34.4213,34.6799,34.3445,34.5681,69900.0
2008-09-11 11:10:00,49.47,49.65,49.39,49.44,53200.0,34.5681,34.6939,34.5122,34.5471,53200.0
2008-09-11 11:20:00,49.44,49.53,49.3,49.51,48400.0,34.5471,34.61,34.4493,34.596,48400.0
2008-09-11 11:30:00,49.51,49.88,49.51,49.79,38900.0,34.596,34.8546,34.596,34.7917,38900.0
2008-09-11 11:40:00,49.78,50.12,49.74,50.07,74500.0,34.7847,35.0223,34.7567,34.9873,74500.0
2008-09-11 11:50:00,50.11,50.46,49.95,50.03,62800.0,35.0153,35.2599,34.9035,34.9594,62800.0
2008-09-11 12:00:00,50.05,50.34,49.88,49.97,53800.0,34.9734,35.176,34.8546,34.9175,53800.0
2008-09-11 12:10:00,49.97,50.05,49.84,49.85,40400.0,34.9175,34.9734,34.8266,34.8336,40400.0
2008-09-11 12:20:00,49.85,49.92,49.71,49.75,31300.0,34.8336,34.8825,34.7358,34.7637,31300.0
2008-09-11 12:30:00,49.75,50.0,49.61,49.61,72500.0,34.7637,34.9384,34.6659,34.6659,72500.0
2008-09-11 12:40:00,49.59,49.8,49.5,49.69,64700.0,34.6519,34.7987,34.589,34.7218,64700.0
2008-09-11 12:50:00,49.7,49.89,49.67,49.75,41200.0,34.7288,34.8616,34.7078,34.7637,41200.0
2008-09-11 13:00:00,49.78,49.88,49.49,49.59,59500.0,34.7847,34.8546,34.5821,34.6519,59500.0
2008-09-11 13:10:00,49.61,49.71,49.47,49.69,50400.0,34.6659,34.7358,34.5681,34.7218,50400.0
2008-09-11 13:20:00,49.69,49.78,49.47,49.76,59200.0,34.7218,34.7847,34.5681,34.7707,59200.0
2008-09-11 13:30:00,49.77,49.84,49.66,49.76,29400.0,34.7777,34.8266,34.7008,34.7707,29400.0
2008-09-11 13:40:00,49.76,49.8,49.58,49.64,41100.0,34.7707,34.7987,34.6449,34.6869,41100.0
2008-09-11 13:50:00,49.64,49.91,49.59,49.8,39700.0,34.6869,34.8755,34.6519,34.7987,39700.0
2008-09-11 14:00:00,49.85,50.12,49.85,49.96,49400.0,34.8336,35.0223,34.8336,34.9105,49400.0
2008-09-11 14:10:00,49.99,50.14,49.89,50.05,36400.0,34.9314,35.0363,34.8616,34.9734,36400.0
2008-09-11 14:20:00,50.07,50.38,50.05,50.21,29300.0,34.9873,35.204,34.9734,35.0852,29300.0
2008-09-11 14:30:00,50.22,50.24,50.08,50.21,20700.0,35.0922,35.1061,34.9943,35.0852,20700.0
2008-09-11 14:40:00,50.2,50.35,50.08,50.29,28200.0,35.0782,35.183,34.9943,35.1411,28200.0
2008-09-11 14:50:00,50.3,50.35,50.17,50.18,42900.0,35.1481,35.183,35.0572,35.0642,42900.0
2008-09-11 15:00:00,50.2,50.37,50.15,50.29,59500.0,35.0782,35.197,35.0432,35.1411,59500.0
2008-09-11 15:10:00,50.29,50.37,50.05,50.07,79500.0,35.1411,35.197,34.9734,34.9873,79500.0
2008-09-11 15:20:00,50.07,50.2,49.77,49.79,86700.0,34.9873,35.0782,34.7777,34.7917,86700.0
2008-09-11 15:30:00,49.82,49.96,49.69,49.96,103000.0,34.8127,34.9105,34.7218,34.9105,103000.0
2008-09-11 15:40:00,49.95,50.14,49.82,50.04,100200.0,34.9035,35.0363,34.8127,34.9664,100200.0
2008-09-11 15:50:00,50.02,50.34,49.97,50.28,112300.0,34.9524,35.176,34.9175,35.1341,112300.0
2008-09-12 09:30:00,49.49,49.67,49.1,49.1,38300.0,34.5821,34.7078,34.3095,34.3095,38300.0
2008-09-12 09:40:00,49.13,49.45,48.93,49.05,48800.0,34.3305,34.5541,34.1907,34.2746,48800.0
2008-09-12 09:50:00,49.0,49.15,48.75,48.83,75800.0,34.2397,34.3445,34.065,34.1209,75800.0
2008-09-12 10:00:00,48.84,49.29,48.72,48.96,121700.0,34.1279,34.4423,34.044,34.2117,121700.0
2008-09-12 10:10:00,48.98,49.16,48.8,49.09,92400.0,34.2257,34.3515,34.0999,34.3025,92400.0
2008-09-12 10:20:00,49.1,49.11,48.81,48.84,71300.0,34.3095,34.3165,34.1069,34.1279,71300.0
2008-09-12 10:30:00,48.83,48.87,48.58,48.73,82100.0,34.1209,34.1488,33.9462,34.051,82100.0
2008-09-12 10:40:00,48.73,48.95,48.7,48.76,62600.0,34.051,34.2047,34.03,34.072,62600.0
2008-09-12 10:50:00,48.73,48.98,48.72,48.93,58400.0,34.051,34.2257,34.044,34.1907,58400.0
2008-09-12 11:00:00,48.93,49.14,48.93,49.05,62900.0,34.1907,34.3375,34.1907,34.2746,62900.0
2008-09-12 11:10:00,49.05,49.45,48.97,49.29,90600.0,34.2746,34.5541,34.2187,34.4423,90600.0
2008-09-12 11:20:00,49.29,49.33,48.98,49.0,49900.0,34.4423,34.4703,34.2257,34.2397,49900.0
2008-09-12 11:30:00,49.0,49.22,48.94,49.12,69600.0,34.2397,34.3934,34.1977,34.3235,69600.0
2008-09-12 11:40:00,49.11,49.11,48.83,49.0,74400.0,34.3165,34.3165,34.1209,34.2397,74400.0
2008-09-12 11:50:00,49.0,49.07,48.77,48.93,28400.0,34.2397,34.2886,34.0789,34.1907,28400.0
2008-09-12 12:00:00,48.92,48.97,48.75,48.86,36200.0,34.1838,34.2187,34.065,34.1418,36200.0
2008-09-12 12:10:00,48.89,48.98,48.7,48.92,24700.0,34.1628,34.2257,34.03,34.1838,24700.0
2008-09-12 12:20:00,48.86,48.87,48.59,48.76,23100.0,34.1418,34.1488,33.9532,34.072,23100.0
2008-09-12 12:30:00,48.76,48.78,48.65,48.67,8500.0,34.072,34.0859,33.9951,34.0091,8500.0
2008-09-12 12:40:00,48.68,48.78,48.46,48.51,47300.0,34.0161,34.0859,33.8623,33.8973,47300.0
2008-09-12 12:50:00,48.51,48.64,48.35,48.56,23500.0,33.8973,33.9881,33.7855,33.9322,23500.0
2008-09-12 13:00:00,48.58,48.6,48.42,48.5,20300.0,33.9462,33.9602,33.8344,33.8903,20300.0
2008-09-12 13:10:00,48.5,48.58,48.36,48.49,29000.0,33.8903,33.9462,33.7924,33.8833,29000.0
2008-09-12 13:20:00,48.47,48.76,48.39,48.74,47000.0,33.8693,34.072,33.8134,34.058,47000.0
2008-09-12 13:30:00,48.77,48.78,48.36,48.43,54400.0,34.0789,34.0859,33.7924,33.8414,54400.0
2008-09-12 13:40:00,48.45,48.67,48.34,48.58,73700.0,33.8553,34.0091,33.7785,33.9462,73700.0
2008-09-12 13:50:00,48.59,48.59,48.44,48.52,60900.0,33.9532,33.9532,33.8484,33.9043,60900.0
2008-09-12 14:00:00,48.52,48.55,48.12,48.3,91100.0,33.9043,33.9252,33.6247,33.7505,91100.0
2008-09-12 14:10:00,48.31,48.43,48.27,48.34,58000.0,33.7575,33.8414,33.7296,33.7785,58000.0
2008-09-12 14:20:00,48.33,48.59,48.29,48.34,60600.0,33.7715,33.9532,33.7435,33.7785,60600.0
2008-09-12 14:30:00,48.34,48.36,48.15,48.31,46000.0,33.7785,33.7924,33.6457,33.7575,46000.0
2008-09-12 14:40:00,48.3,48.47,48.26,48.43,49500.0,33.7505,33.8693,33.7226,33.8414,49500.0
2008-09-12 14:50:00,48.43,48.55,48.35,48.51,39400.0,33.8414,33.9252,33.7855,33.8973,39400.0
2008-09-12 15:00:00,48.49,48.52,48.37,48.42,57000.0,33.8833,33.9043,33.7994,33.8344,57000.0
2008-09-12 15:10:00,48.42,48.63,48.36,48.36,133200.0,33.8344,33.9811,33.7924,33.7924,133200.0
2008-09-12 15:20:00,48.37,48.47,48.26,48.34,70300.0,33.7994,33.8693,33.7226,33.7785,70300.0
2008-09-12 15:30:00,48.32,48.5,48.19,48.19,126300.0,33.7645,33.8903,33.6737,33.6737,126300.0
2008-09-12 15:40:00,48.18,48.37,48.14,48.21,137400.0,33.6667,33.7994,33.6387,33.6876,137400.0
2008-09-12 15:50:00,48.19,48.59,48.19,48.41,170200.0,33.6737,33.9532,33.6737,33.8274,170200.0
2008-09-15 09:30:00,46.73,47.88,46.73,47.63,37600.0,32.6535,33.457,32.6535,33.2823,37600.0
2008-09-15 09:40:00,47.62,49.12,46.95,48.36,163000.0,33.2754,34.3235,32.8072,33.7924,163000.0
2008-09-15 09:50:00,48.37,48.4,48.06,48.17,99400.0,33.7994,33.8204,33.5828,33.6597,99400.0
2008-09-15 10:00:00,48.16,48.5,48.09,48.33,65800.0,33.6527,33.8903,33.6038,33.7715,65800.0
2008-09-15 10:10:00,48.35,48.64,48.28,48.58,100200.0,33.7855,33.9881,33.7365,33.9462,100200.0
2008-09-15 10:20:00,48.57,48.6,48.26,48.43,86800.0,33.9392,33.9602,33.7226,33.8414,86800.0
2008-09-15 10:30:00,48.43,48.77,48.36,48.73,85100.0,33.8414,34.0789,33.7924,34.051,85100.0
2008-09-15 10:40:00,48.72,48.85,48.67,48.8,95100.0,34.044,34.1348,34.0091,34.0999,95100.0
2008-09-15 10:50:00,48.78,49.37,48.74,49.26,122300.0,34.0859,34.4982,34.058,34.4213,122300.0
2008-09-15 11:00:00,49.26,49.31,49.09,49.21,104800.0,34.4213,34.4563,34.3025,34.3864,104800.0
2008-09-15 11:10:00,49.23,49.23,48.94,48.99,78100.0,34.4004,34.4004,34.1977,34.2327,78100.0
2008-09-15 11:20:00,49.0,49.15,48.83,48.86,102200.0,34.2397,34.3445,34.1209,34.1418,102200.0
2008-09-15 11:30:00,48.87,48.9,48.59,48.66,89000.0,34.1488,34.1698,33.9532,34.0021,89000.0
2008-09-15 11:40:00,48.65,48.68,48.44,48.6,94900.0,33.9951,34.0161,33.8484,33.9602,94900.0
2008-09-15 11:50:00,48.6,48.7,48.49,48.52,59700.0,33.9602,34.03,33.8833,33.9043,59700.0
2008-09-15 12:00:00,48.53,48.87,48.49,48.59,58400.0,33.9112,34.1488,33.8833,33.9532,58400.0
2008-09-15 12:10:00,48.61,49.12,48.61,49.12,73900.0,33.9671,34.3235,33.9671,34.3235,73900.0
2008-09-15 12:20:00,49.13,49.3,48.79,48.88,53300.0,34.3305,34.4493,34.0929,34.1558,53300.0
2008-09-15 12:30:00,48.9,48.98,48.64,48.71,43600.0,34.1698,34.2257,33.9881,34.037,43600.0
2008-09-15 12:40:00,48.73,49.14,48.7,48.97,68900.0,34.051,34.3375,34.03,34.2187,68900.0
2008-09-15 12:50:00,48.94,49.13,48.9,49.07,52800.0,34.1977,34.3305,34.1698,34.2886,52800.0
2008-09-15 13:00:00,49.08,49.19,49.02,49.05,44800.0,34.2956,34.3724,34.2536,34.2746,44800.0
2008-09-15 13:10:00,49.07,49.2,49.04,49.05,82200.0,34.2886,34.3794,34.2676,34.2746,82200.0
2008-09-15 13:20:00,49.04,49.1,48.92,48.94,120800.0,34.2676,34.3095,34.1838,34.1977,120800.0
2008-09-15 13:30:00,48.94,48.94,48.56,48.58,94800.0,34.1977,34.1977,33.9322,33.9462,94800.0
2008-09-15 13:40:00,48.58,48.61,48.37,48.39,56600.0,33.9462,33.9671,33.7994,33.8134,56600.0
2008-09-15 13:50:00,48.39,48.42,48.25,48.27,84300.0,33.8134,33.8344,33.7156,33.7296,84300.0
2008-09-15 14:00:00,48.3,48.41,48.23,48.23,82800.0,33.7505,33.8274,33.7016,33.7016,82800.0
2008-09-15 14:10:00,48.22,48.83,46.56,48.6,99000.0,33.6946,34.1209,32.5347,33.9602,99000.0
2008-09-15 14:20:00,48.59,48.59,48.43,48.46,44100.0,33.9532,33.9532,33.8414,33.8623,44100.0
2008-09-15 14:30:00,48.48,48.65,48.45,48.48,47000.0,33.8763,33.9951,33.8553,33.8763,47000.0
2008-09-15 14:40:00,48.5,48.52,48.17,48.17,58100.0,33.8903,33.9043,33.6597,33.6597,58100.0
2008-09-15 14:50:00,48.2,48.24,48.0,48.12,57200.0,33.6806,33.7086,33.5409,33.6247,57200.0
2008-09-15 15:00:00,48.12,48.16,47.73,47.83,73500.0,33.6247,33.6527,33.3522,33.4221,73500.0
2008-09-15 15:10:00,47.83,47.85,47.58,47.64,101300.0,33.4221,33.4361,33.2474,33.2893,101300.0
2008-09-15 15:20:00,47.65,47.65,47.22,47.28,115700.0,33.2963,33.2963,32.9959,33.0378,115700.0
2008-09-15 15:30:00,47.31,47.83,47.23,47.81,164500.0,33.0587,33.4221,33.0028,33.4081,164500.0
2008-09-15 15:40:00,47.8,47.86,47.47,47.53,110900.0,33.4011,33.4431,33.1705,33.2125,110900.0
2008-09-15 15:50:00,47.5,47.57,47.22,47.4,101100.0,33.1915,33.2404,32.9959,33.1216,101100.0
2008-09-16 09:30:00,47.02,47.46,46.69,47.37,120800.0,32.8561,33.1636,32.6255,33.1007,120800.0
2008-09-16 09:40:00,47.39,48.42,47.37,47.8,112700.0,33.1146,33.8344,33.1007,33.4011,112700.0
2008-09-16 09:50:00,47.82,47.84,47.12,47.34,121700.0,33.4151,33.4291,32.926,33.0797,121700.0
2008-09-16 10:00:00,47.28,47.99,47.18,47.78,78900.0,33.0378,33.5339,32.9679,33.3872,78900.0
2008-09-16 10:10:00,47.76,48.41,47.52,48.01,132200.0,33.3732,33.8274,33.2055,33.5479,132200.0
2008-09-16 10:20:00,47.99,48.57,47.95,48.5,189500.0,33.5339,33.9392,33.506,33.8903,189500.0
2008-09-16 10:30:00,48.48,49.02,48.33,48.81,147100.0,33.8763,34.2536,33.7715,34.1069,147100.0
2008-09-16 10:40:00,48.81,48.91,48.3,48.38,43200.0,34.1069,34.1768,33.7505,33.8064,43200.0
2008-09-16 10:50:00,48.39,48.87,47.95,48.55,172300.0,33.8134,34.1488,33.506,33.9252,172300.0
2008-09-16 11:00:00,48.58,49.07,48.51,48.7,73700.0,33.9462,34.2886,33.8973,34.03,73700.0
2008-09-16 11:10:00,48.69,48.74,47.72,47.73,101800.0,34.023,34.058,33.3452,33.3522,101800.0
2008-09-16 11:20:00,47.7,48.09,47.5,47.99,54100.0,33.3313,33.6038,33.1915,33.5339,54100.0
2008-09-16 11:30:00,47.98,48.27,47.83,48.18,38700.0,33.5269,33.7296,33.4221,33.6667,38700.0
2008-09-16 11:40:00,48.22,48.57,48.17,48.5,55700.0,33.6946,33.9392,33.6597,33.8903,55700.0
2008-09-16 11:50:00,48.49,48.59,48.29,48.44,45600.0,33.8833,33.9532,33.7435,33.8484,45600.0
2008-09-16 12:00:00,48.46,48.64,48.16,48.42,38800.0,33.8623,33.9881,33.6527,33.8344,38800.0
2008-09-16 12:10:00,48.43,48.46,48.26,48.42,28900.0,33.8414,33.8623,33.7226,33.8344,28900.0
2008-09-16 12:20:00,48.42,48.5,48.23,48.46,28800.0,33.8344,33.8903,33.7016,33.8623,28800.0
2008-09-16 12:30:00,48.48,48.51,48.27,48.39,25400.0,33.8763,33.8973,33.7296,33.8134,25400.0
2008-09-16 12:40:00,48.4,48.41,48.14,48.23,25800.0,33.8204,33.8274,33.6387,33.7016,25800.0
2008-09-16 12:50:00,48.25,48.41,48.2,48.41,26900.0,33.7156,33.8274,33.6806,33.8274,26900.0
2008-09-16 13:00:00,48.42,48.45,48.18,48.22,46200.0,33.8344,33.8553,33.6667,33.6946,46200.0
2008-09-16 13:10:00,48.2,48.23,48.1,48.13,41300.0,33.6806,33.7016,33.6108,33.6317,41300.0
2008-09-16 13:20:00,48.13,48.52,48.13,48.52,77200.0,33.6317,33.9043,33.6317,33.9043,77200.0
2008-09-16 13:30:00,48.52,48.63,48.4,48.45,76100.0,33.9043,33.9811,33.8204,33.8553,76100.0
2008-09-16 13:40:00,48.43,48.58,48.43,48.5,58000.0,33.8414,33.9462,33.8414,33.8903,58000.0
2008-09-16 13:50:00,48.5,48.59,48.48,48.52,47400.0,33.8903,33.9532,33.8763,33.9043,47400.0
2008-09-16 14:00:00,48.51,48.56,48.36,48.44,62600.0,33.8973,33.9322,33.7924,33.8484,62600.0
2008-09-16 14:10:00,48.47,48.47,47.59,47.59,82400.0,33.8693,33.8693,33.2544,33.2544,82400.0
2008-09-16 14:20:00,47.64,47.94,47.3,47.78,126800.0,33.2893,33.499,33.0518,33.3872,126800.0
2008-09-16 14:30:00,47.75,48.63,47.56,48.54,138100.0,33.3662,33.9811,33.2334,33.9182,138100.0
2008-09-16 14:40:00,48.58,48.75,48.28,48.7,107500.0,33.9462,34.065,33.7365,34.03,107500.0
2008-09-16 14:50:00,48.7,48.78,48.27,48.42,94900.0,34.03,34.0859,33.7296,33.8344,94900.0
2008-09-16 15:00:00,48.44,48.56,48.2,48.54,99100.0,33.8484,33.9322,33.6806,33.9182,99100.0
2008-09-16 15:10:00,48.52,49.24,48.5,49.19,97100.0,33.9043,34.4074,33.8903,34.3724,97100.0
2008-09-16 15:20:00,49.2,49.21,48.45,48.45,106900.0,34.3794,34.3864,33.8553,33.8553,106900.0
2008-09-16 15:30:00,48.43,48.6,48.37,48.54,118800.0,33.8414,33.9602,33.7994,33.9182,118800.0
2008-09-16 15:40:00,48.55,48.58,48.05,48.23,169700.0,33.9252,33.9462,33.5758,33.7016,169700.0
2008-09-16 15:50:00,48.22,48.37,48.03,48.27,233900.0,33.6946,33.7994,33.5619,33.7296,233900.0
2008-09-17 09:30:00,46.86,47.87,46.41,46.76,227200.0,32.7443,33.4501,32.4298,32.6744,227200.0
2008-09-17 09:40:00,46.78,47.0,46.39,46.53,240400.0,32.6884,32.8421,32.4159,32.5137,240400.0
2008-09-17 09:50:00,46.58,46.77,46.52,46.67,181700.0,32.5486,32.6814,32.5067,32.6115,181700.0
2008-09-17 10:00:00,46.65,46.67,45.97,46.29,205000.0,32.5976,32.6115,32.1224,32.346,205000.0
2008-09-17 10:10:00,46.31,46.35,45.57,45.63,102200.0,32.36,32.3879,31.8429,31.8848,102200.0
2008-09-17 10:20:00,45.6,45.63,45.22,45.46,129000.0,31.8638,31.8848,31.5983,31.766,129000.0
2008-09-17 10:30:00,45.46,45.7,45.24,45.26,128300.0,31.766,31.9337,31.6123,31.6263,128300.0
2008-09-17 10:40:00,45.25,45.52,45.02,45.36,143400.0,31.6193,31.8079,31.4586,31.6961,143400.0
2008-09-17 10:50:00,45.36,45.47,45.15,45.21,66000.0,31.6961,31.773,31.5494,31.5913,66000.0
2008-09-17 11:00:00,45.2,45.46,45.1,45.1,241000.0,31.5843,31.766,31.5145,31.5145,241000.0
2008-09-17 11:10:00,45.12,45.18,44.92,44.96,134300.0,31.5284,31.5704,31.3887,31.4166,134300.0
2008-09-17 11:20:00,44.99,45.0,44.88,45.0,234300.0,31.4376,31.4446,31.3607,31.4446,234300.0
2008-09-17 11:30:00,45.0,45.16,44.91,45.1,399100.0,31.4446,31.5564,31.3817,31.5145,399100.0
2008-09-17 11:40:00,45.07,45.14,44.95,44.98,124300.0,31.4935,31.5424,31.4096,31.4306,124300.0
2008-09-17 11:50:00,44.99,45.07,44.74,44.83,143600.0,31.4376,31.4935,31.2629,31.3258,143600.0
2008-09-17 12:00:00,44.82,44.85,44.35,44.49,88100.0,31.3188,31.3398,30.9904,31.0882,88100.0
2008-09-17 12:10:00,44.48,44.51,44.34,44.4,116100.0,31.0812,31.1022,30.9834,31.0253,116100.0
2008-09-17 12:20:00,44.42,44.42,44.17,44.24,88300.0,31.0393,31.0393,30.8646,30.9135,88300.0
2008-09-17 12:30:00,44.25,44.34,44.02,44.18,139600.0,30.9205,30.9834,30.7598,30.8716,139600.0
2008-09-17 12:40:00,44.13,44.5,44.0,44.5,136500.0,30.8367,31.0952,30.7458,31.0952,136500.0
2008-09-17 12:50:00,44.5,44.51,44.3,44.31,216700.0,31.0952,31.1022,30.9554,30.9624,216700.0
2008-09-17 13:00:00,44.31,44.32,44.08,44.12,108800.0,30.9624,30.9694,30.8017,30.8297,108800.0
2008-09-17 13:10:00,44.1,44.24,44.1,44.15,102600.0,30.8157,30.9135,30.8157,30.8506,102600.0
2008-09-17 13:20:00,44.15,44.18,43.86,43.86,149100.0,30.8506,30.8716,30.648,30.648,149100.0
2008-09-17 13:30:00,43.85,43.88,43.7,43.76,123400.0,30.641,30.662,30.5362,30.5781,123400.0
2008-09-17 13:40:00,43.76,43.78,43.52,43.53,122800.0,30.5781,30.5921,30.4104,30.4174,122800.0
2008-09-17 13:50:00,43.55,43.98,43.53,43.92,70000.0,30.4314,30.7318,30.4174,30.6899,70000.0
2008-09-17 14:00:00,43.9,44.1,43.83,44.08,67700.0,30.6759,30.8157,30.627,30.8017,67700.0
2008-09-17 14:10:00,44.09,44.21,43.61,43.96,110500.0,30.8087,30.8926,30.4733,30.7179,110500.0
2008-09-17 14:20:00,43.97,44.25,43.97,44.25,146800.0,30.7249,30.9205,30.7249,30.9205,146800.0
2008-09-17 14:30:00,44.25,44.39,44.15,44.29,153400.0,30.9205,31.0183,30.8506,30.9485,153400.0
2008-09-17 14:40:00,44.32,44.4,44.1,44.16,145200.0,30.9694,31.0253,30.8157,30.8576,145200.0
2008-09-17 14:50:00,44.15,44.18,43.93,44.09,101600.0,30.8506,30.8716,30.6969,30.8087,101600.0
2008-09-17 15:00:00,44.07,44.19,44.02,44.08,181000.0,30.7947,30.8786,30.7598,30.8017,181000.0
2008-09-17 15:10:00,44.08,44.17,44.03,44.12,108400.0,30.8017,30.8646,30.7668,30.8297,108400.0
2008-09-17 15:20:00,44.12,44.14,43.81,43.91,120500.0,30.8297,30.8436,30.6131,30.6829,120500.0
2008-09-17 15:30:00,43.9,43.96,43.63,43.7,177900.0,30.6759,30.7179,30.4873,30.5362,177900.0
2008-09-17 15:40:00,43.7,43.85,43.52,43.79,156600.0,30.5362,30.641,30.4104,30.5991,156600.0
2008-09-17 15:50:00,43.78,43.9,43.6,43.79,296200.0,30.5921,30.6759,30.4663,30.5991,296200.0
2008-09-18 09:30:00,44.54,44.99,43.45,43.45,179400.0,31.1232,31.4376,30.3615,30.3615,179400.0
2008-09-18 09:40:00,43.52,43.52,42.52,42.73,224700.0,30.4104,30.4104,29.7116,29.8584,224700.0
2008-09-18 09:50:00,42.75,43.23,42.65,42.96,314100.0,29.8724,30.2078,29.8025,30.0191,314100.0
2008-09-18 10:00:00,42.92,43.27,42.87,43.05,248400.0,29.9911,30.2357,29.9562,30.082,248400.0
2008-09-18 10:10:00,43.05,43.05,42.64,42.75,130000.0,30.082,30.082,29.7955,29.8724,130000.0
2008-09-18 10:20:00,42.75,42.95,42.59,42.94,115100.0,29.8724,30.0121,29.7606,30.0051,115100.0
2008-09-18 10:30:00,42.94,43.14,42.86,43.05,106200.0,30.0051,30.1449,29.9492,30.082,106200.0
2008-09-18 10:40:00,43.07,43.27,42.77,42.89,90500.0,30.096,30.2357,29.8863,29.9702,90500.0
2008-09-18 10:50:00,42.89,43.09,42.88,42.93,79400.0,29.9702,30.1099,29.9632,29.9981,79400.0
2008-09-18 11:00:00,42.96,43.03,42.8,42.85,86700.0,30.0191,30.068,29.9073,29.9422,86700.0
2008-09-18 11:10:00,42.9,42.9,42.52,42.52,68300.0,29.9772,29.9772,29.7116,29.7116,68300.0
2008-09-18 11:20:00,42.52,42.74,42.4,42.59,91300.0,29.7116,29.8654,29.6278,29.7606,91300.0
2008-09-18 11:30:00,42.62,42.89,42.54,42.73,34500.0,29.7815,29.9702,29.7256,29.8584,34500.0
2008-09-18 11:40:00,42.73,42.78,42.25,42.25,72600.0,29.8584,29.8933,29.523,29.523,72600.0
2008-09-18 11:50:00,42.29,42.61,42.09,42.5,114300.0,29.5509,29.7745,29.4112,29.6977,114300.0
2008-09-18 12:00:00,42.53,42.53,41.98,42.03,135400.0,29.7186,29.7186,29.3343,29.3692,135400.0
2008-09-18 12:10:00,42.03,42.11,41.71,41.78,207200.0,29.3692,29.4251,29.1456,29.1946,207200.0
2008-09-18 12:20:00,41.78,42.07,41.71,41.95,75300.0,29.1946,29.3972,29.1456,29.3133,75300.0
2008-09-18 12:30:00,41.97,41.98,41.63,41.63,70900.0,29.3273,29.3343,29.0897,29.0897,70900.0
2008-09-18 12:40:00,41.61,41.73,41.38,41.57,110000.0,29.0758,29.1596,28.915,29.0478,110000.0
2008-09-18 12:50:00,41.53,41.53,41.02,41.03,155400.0,29.0199,29.0199,28.6635,28.6705,155400.0
2008-09-18 13:00:00,41.06,41.81,40.88,41.81,197900.0,28.6914,29.2155,28.5657,29.2155,197900.0
2008-09-18 13:10:00,41.79,42.89,41.76,42.75,182600.0,29.2015,29.9702,29.1806,29.8724,182600.0
2008-09-18 13:20:00,42.77,42.97,42.48,42.71,83700.0,29.8863,30.0261,29.6837,29.8444,83700.0
2008-09-18 13:30:00,42.71,43.59,42.71,43.35,132800.0,29.8444,30.4593,29.8444,30.2916,132800.0
2008-09-18 13:40:00,43.34,43.63,43.12,43.22,88900.0,30.2846,30.4873,30.1309,30.2008,88900.0
2008-09-18 13:50:00,43.22,43.62,43.18,43.48,121000.0,30.2008,30.4803,30.1728,30.3825,121000.0
2008-09-18 14:00:00,43.49,43.56,42.89,42.92,77600.0,30.3894,30.4384,29.9702,29.9911,77600.0
2008-09-18 14:10:00,42.94,43.23,42.81,42.97,55400.0,30.0051,30.2078,29.9143,30.0261,55400.0
2008-09-18 14:20:00,42.93,42.95,42.5,42.55,89500.0,29.9981,30.0121,29.6977,29.7326,89500.0
2008-09-18 14:30:00,42.54,42.91,42.5,42.57,54200.0,29.7256,29.9842,29.6977,29.7466,54200.0
2008-09-18 14:40:00,42.6,42.91,42.47,42.91,61900.0,29.7675,29.9842,29.6767,29.9842,61900.0
2008-09-18 14:50:00,42.88,42.93,42.44,42.75,98500.0,29.9632,29.9981,29.6557,29.8724,98500.0
2008-09-18 15:00:00,42.75,43.65,42.64,43.62,197700.0,29.8724,30.5012,29.7955,30.4803,197700.0
2008-09-18 15:10:00,43.6,44.51,43.6,44.46,281600.0,30.4663,31.1022,30.4663,31.0673,281600.0
2008-09-18 15:20:00,44.48,44.88,44.37,44.69,165900.0,31.0812,31.3607,31.0044,31.228,165900.0
2008-09-18 15:30:00,44.7,44.71,44.17,44.3,237200.0,31.235,31.2419,30.8646,30.9554,237200.0
2008-09-18 15:40:00,44.2,44.33,43.91,44.01,183400.0,30.8856,30.9764,30.6829,30.7528,183400.0
2008-09-18 15:50:00,44.01,44.13,43.7,44.04,204000.0,30.7528,30.8367,30.5362,30.7738,204000.0
2008-09-19 09:30:00,47.51,47.6,45.62,46.39,405200.0,33.1985,33.2614,31.8778,32.4159,405200.0
2008-09-19 09:40:00,46.32,46.55,45.43,46.02,131400.0,32.367,32.5277,31.7451,32.1573,131400.0
2008-09-19 09:50:00,46.02,46.54,45.06,45.1,187300.0,32.1573,32.5207,31.4865,31.5145,187300.0
2008-09-19 10:00:00,45.11,45.12,44.2,44.8,109300.0,31.5215,31.5284,30.8856,31.3048,109300.0
2008-09-19 10:10:00,44.79,45.03,44.45,44.87,189600.0,31.2978,31.4655,31.0603,31.3537,189600.0
2008-09-19 10:20:00,44.86,44.87,44.51,44.62,140800.0,31.3468,31.3537,31.1022,31.1791,140800.0
2008-09-19 10:30:00,44.62,44.97,44.46,44.81,125900.0,31.1791,31.4236,31.0673,31.3118,125900.0
2008-09-19 10:40:00,44.84,44.94,44.71,44.84,90700.0,31.3328,31.4027,31.2419,31.3328,90700.0
2008-09-19 10:50:00,44.84,45.07,44.72,45.07,98400.0,31.3328,31.4935,31.2489,31.4935,98400.0
2008-09-19 11:00:00,45.05,45.75,45.05,45.73,121300.0,31.4795,31.9687,31.4795,31.9547,121300.0
2008-09-19 11:10:00,45.69,45.81,45.53,45.75,91300.0,31.9267,32.0106,31.8149,31.9687,91300.0
2008-09-19 11:20:00,45.76,45.82,45.44,45.49,91600.0,31.9757,32.0176,31.752,31.787,91600.0
2008-09-19 11:30:00,45.49,45.49,45.15,45.25,84100.0,31.787,31.787,31.5494,31.6193,84100.0
2008-09-19 11:40:00,45.25,45.35,45.15,45.21,63800.0,31.6193,31.6892,31.5494,31.5913,63800.0
2008-09-19 11:50:00,45.17,45.33,45.09,45.23,44200.0,31.5634,31.6752,31.5075,31.6053,44200.0
2008-09-19 12:00:00,45.24,45.41,45.18,45.39,111600.0,31.6123,31.7311,31.5704,31.7171,111600.0
2008-09-19 12:10:00,45.39,45.47,45.32,45.41,41100.0,31.7171,31.773,31.6682,31.7311,41100.0
2008-09-19 12:20:00,45.44,45.58,45.39,45.52,33800.0,31.752,31.8499,31.7171,31.8079,33800.0
2008-09-19 12:30:00,45.49,45.52,45.29,45.36,45300.0,31.787,31.8079,31.6472,31.6961,45300.0
2008-09-19 12:40:00,45.36,45.38,45.26,45.37,47700.0,31.6961,31.7101,31.6263,31.7031,47700.0
2008-09-19 12:50:00,45.37,45.39,45.08,45.25,161500.0,31.7031,31.7171,31.5005,31.6193,161500.0
2008-09-19 13:00:00,45.26,45.26,45.06,45.12,78100.0,31.6263,31.6263,31.4865,31.5284,78100.0
2008-09-19 13:10:00,45.1,45.12,44.96,45.09,64300.0,31.5145,31.5284,31.4166,31.5075,64300.0
2008-09-19 13:20:00,45.11,45.13,44.86,44.91,46100.0,31.5215,31.5354,31.3468,31.3817,46100.0
2008-09-19 13:30:00,44.91,44.92,44.59,44.75,96200.0,31.3817,31.3887,31.1581,31.2699,96200.0
2008-09-19 13:40:00,44.75,45.02,44.72,45.02,89200.0,31.2699,31.4586,31.2489,31.4586,89200.0
2008-09-19 13:50:00,45.04,45.07,44.88,44.88,63500.0,31.4725,31.4935,31.3607,31.3607,63500.0
2008-09-19 14:00:00,44.88,44.95,44.8,44.88,61300.0,31.3607,31.4096,31.3048,31.3607,61300.0
2008-09-19 14:10:00,44.89,44.96,44.8,44.82,56100.0,31.3677,31.4166,31.3048,31.3188,56100.0
2008-09-19 14:20:00,44.82,44.89,44.7,44.81,59500.0,31.3188,31.3677,31.235,31.3118,59500.0
2008-09-19 14:30:00,44.81,44.98,44.8,44.83,56600.0,31.3118,31.4306,31.3048,31.3258,56600.0
2008-09-19 14:40:00,44.82,44.86,44.65,44.78,58000.0,31.3188,31.3468,31.2,31.2909,58000.0
2008-09-19 14:50:00,44.74,44.78,44.56,44.58,52600.0,31.2629,31.2909,31.1371,31.1511,52600.0
2008-09-19 15:00:00,44.59,44.64,44.14,44.29,70200.0,31.1581,31.193,30.8436,30.9485,70200.0
2008-09-19 15:10:00,44.31,44.32,44.13,44.14,64800.0,30.9624,30.9694,30.8367,30.8436,64800.0
2008-09-19 15:20:00,44.16,44.47,44.1,44.3,107300.0,30.8576,31.0742,30.8157,30.9554,107300.0
2008-09-19 15:30:00,44.29,44.48,44.2,44.35,76300.0,30.9485,31.0812,30.8856,30.9904,76300.0
2008-09-19 15:40:00,44.33,44.42,44.14,44.19,202200.0,30.9764,31.0393,30.8436,30.8786,202200.0
2008-09-19 15:50:00,44.16,44.44,44.13,44.31,253600.0,30.8576,31.0533,30.8367,30.9624,253600.0
2008-09-22 09:30:00,43.91,43.91,42.44,43.08,133500.0,30.6829,30.6829,29.6557,30.103,133500.0
2008-09-22 09:40:00,43.11,43.28,42.79,43.17,63700.0,30.1239,30.2427,29.9003,30.1658,63700.0
2008-09-22 09:50:00,43.2,43.34,42.99,43.07,73800.0,30.1868,30.2846,30.0401,30.096,73800.0
2008-09-22 10:00:00,43.08,43.31,42.75,42.78,51900.0,30.103,30.2637,29.8724,29.8933,51900.0
2008-09-22 10:10:00,42.81,42.97,42.75,42.81,45900.0,29.9143,30.0261,29.8724,29.9143,45900.0
2008-09-22 10:20:00,42.82,42.89,42.67,42.79,87700.0,29.9213,29.9702,29.8165,29.9003,87700.0
2008-09-22 10:30:00,42.79,43.08,42.76,43.03,85400.0,29.9003,30.103,29.8793,30.068,85400.0
2008-09-22 10:40:00,43.02,43.18,42.99,43.15,78500.0,30.061,30.1728,30.0401,30.1519,78500.0
2008-09-22 10:50:00,43.12,43.36,43.11,43.26,89600.0,30.1309,30.2986,30.1239,30.2287,89600.0
2008-09-22 11:00:00,43.29,43.31,43.13,43.16,68000.0,30.2497,30.2637,30.1379,30.1589,68000.0
2008-09-22 11:10:00,43.15,43.26,42.85,42.85,75000.0,30.1519,30.2287,29.9422,29.9422,75000.0
2008-09-22 11:20:00,42.85,42.94,42.66,42.93,71300.0,29.9422,30.0051,29.8095,29.9981,71300.0
2008-09-22 11:30:00,42.94,42.99,42.88,42.96,53800.0,30.0051,30.0401,29.9632,30.0191,53800.0
2008-09-22 11:40:00,42.95,42.95,42.78,42.8,57600.0,30.0121,30.0121,29.8933,29.9073,57600.0
2008-09-22 11:50:00,42.79,42.89,42.66,42.66,40900.0,29.9003,29.9702,29.8095,29.8095,40900.0
2008-09-22 12:00:00,42.68,42.75,42.57,42.62,59500.0,29.8234,29.8724,29.7466,29.7815,59500.0
2008-09-22 12:10:00,42.62,42.64,42.41,42.48,60000.0,29.7815,29.7955,29.6348,29.6837,60000.0
2008-09-22 12:20:00,42.5,42.67,42.49,42.63,45300.0,29.6977,29.8165,29.6907,29.7885,45300.0
2008-09-22 12:30:00,42.62,42.84,42.62,42.8,35300.0,29.7815,29.9352,29.7815,29.9073,35300.0
2008-09-22 12:40:00,42.81,42.84,42.54,42.55,30400.0,29.9143,29.9352,29.7256,29.7326,30400.0
2008-09-22 12:50:00,42.55,42.76,42.53,42.61,65800.0,29.7326,29.8793,29.7186,29.7745,65800.0
2008-09-22 13:00:00,42.62,42.71,42.57,42.69,59600.0,29.7815,29.8444,29.7466,29.8304,59600.0
2008-09-22 13:10:00,42.7,42.72,42.26,42.26,41000.0,29.8374,29.8514,29.53,29.53,41000.0
2008-09-22 13:20:00,42.26,42.26,42.01,42.07,46000.0,29.53,29.53,29.3553,29.3972,46000.0
2008-09-22 13:30:00,42.07,42.09,41.74,41.83,30300.0,29.3972,29.4112,29.1666,29.2295,30300.0
2008-09-22 13:40:00,41.82,42.05,41.82,41.92,34900.0,29.2225,29.3832,29.2225,29.2924,34900.0
2008-09-22 13:50:00,41.92,42.17,41.91,42.0,32600.0,29.2924,29.4671,29.2854,29.3483,32600.0
2008-09-22 14:00:00,42.0,42.0,41.74,41.85,42600.0,29.3483,29.3483,29.1666,29.2435,42600.0
2008-09-22 14:10:00,41.87,42.03,41.81,42.01,35500.0,29.2574,29.3692,29.2155,29.3553,35500.0
2008-09-22 14:20:00,41.99,42.0,41.72,41.88,35900.0,29.3413,29.3483,29.1526,29.2644,35900.0
2008-09-22 14:30:00,41.88,42.05,41.88,42.0,36000.0,29.2644,29.3832,29.2644,29.3483,36000.0
2008-09-22 14:40:00,41.99,42.01,41.81,41.85,21400.0,29.3413,29.3553,29.2155,29.2435,21400.0
2008-09-22 14:50:00,41.87,41.87,41.64,41.69,30000.0,29.2574,29.2574,29.0967,29.1317,30000.0
2008-09-22 15:00:00,41.66,41.75,41.66,41.68,26300.0,29.1107,29.1736,29.1107,29.1247,26300.0
2008-09-22 15:10:00,41.68,41.76,41.51,41.55,70200.0,29.1247,29.1806,29.0059,29.0338,70200.0
2008-09-22 15:20:00,41.53,41.62,41.33,41.37,60000.0,29.0199,29.0827,28.8801,28.9081,60000.0
2008-09-22 15:30:00,41.36,41.45,41.26,41.39,62200.0,28.9011,28.964,28.8312,28.922,62200.0
2008-09-22 15:40:00,41.38,41.43,41.23,41.33,81500.0,28.915,28.95,28.8102,28.8801,81500.0
2008-09-22 15:50:00,41.32,41.52,41.1,41.44,141900.0,28.8731,29.0129,28.7194,28.957,141900.0
2008-09-23 09:30:00,41.57,42.02,41.46,41.7,74900.0,29.0478,29.3623,28.9709,29.1386,74900.0
2008-09-23 09:40:00,41.68,42.15,41.61,42.12,66100.0,29.1247,29.4531,29.0758,29.4321,66100.0
2008-09-23 09:50:00,42.15,42.19,41.87,41.93,67800.0,29.4531,29.481,29.2574,29.2994,67800.0
2008-09-23 10:00:00,41.93,42.03,41.75,41.98,70100.0,29.2994,29.3692,29.1736,29.3343,70100.0
2008-09-23 10:10:00,41.98,42.27,41.97,42.23,91500.0,29.3343,29.5369,29.3273,29.509,91500.0
2008-09-23 10:20:00,42.27,42.5,42.22,42.46,81600.0,29.5369,29.6977,29.502,29.6697,81600.0
2008-09-23 10:30:00,42.46,42.55,42.37,42.39,112700.0,29.6697,29.7326,29.6068,29.6208,112700.0
2008-09-23 10:40:00,42.4,42.49,42.36,42.38,120000.0,29.6278,29.6907,29.5998,29.6138,120000.0
2008-09-23 10:50:00,42.36,42.36,41.92,41.94,112600.0,29.5998,29.5998,29.2924,29.3064,112600.0
2008-09-23 11:00:00,41.97,41.99,41.73,41.99,70700.0,29.3273,29.3413,29.1596,29.3413,70700.0
2008-09-23 11:10:00,41.99,42.43,41.99,42.41,79300.0,29.3413,29.6488,29.3413,29.6348,79300.0
2008-09-23 11:20:00,42.41,42.74,42.41,42.55,104400.0,29.6348,29.8654,29.6348,29.7326,104400.0
2008-09-23 11:30:00,42.57,42.61,42.34,42.46,43900.0,29.7466,29.7745,29.5859,29.6697,43900.0
2008-09-23 11:40:00,42.48,42.61,42.36,42.44,45000.0,29.6837,29.7745,29.5998,29.6557,45000.0
2008-09-23 11:50:00,42.45,42.64,42.43,42.57,41400.0,29.6627,29.7955,29.6488,29.7466,41400.0
2008-09-23 12:00:00,42.57,42.58,42.33,42.52,36800.0,29.7466,29.7536,29.5789,29.7116,36800.0
2008-09-23 12:10:00,42.52,42.68,42.48,42.54,45700.0,29.7116,29.8234,29.6837,29.7256,45700.0
2008-09-23 12:20:00,42.56,42.6,42.5,42.55,41400.0,29.7396,29.7675,29.6977,29.7326,41400.0
2008-09-23 12:30:00,42.54,42.7,42.49,42.61,69400.0,29.7256,29.8374,29.6907,29.7745,69400.0
2008-09-23 12:40:00,42.62,42.62,42.2,42.24,77400.0,29.7815,29.7815,29.488,29.516,77400.0
2008-09-23 12:50:00,42.23,42.23,42.06,42.13,54800.0,29.509,29.509,29.3902,29.4391,54800.0
2008-09-23 13:00:00,42.12,42.14,41.86,41.91,90000.0,29.4321,29.4461,29.2505,29.2854,90000.0
2008-09-23 13:10:00,41.92,41.97,41.86,41.87,39700.0,29.2924,29.3273,29.2505,29.2574,39700.0
2008-09-23 13:20:00,41.89,42.08,41.89,42.08,98600.0,29.2714,29.4042,29.2714,29.4042,98600.0
2008-09-23 13:30:00,42.07,42.07,41.8,41.83,107700.0,29.3972,29.3972,29.2085,29.2295,107700.0
2008-09-23 13:40:00,41.84,41.91,41.75,41.79,88400.0,29.2365,29.2854,29.1736,29.2015,88400.0
2008-09-23 13:50:00,41.78,41.9,41.76,41.89,24500.0,29.1946,29.2784,29.1806,29.2714,24500.0
2008-09-23 14:00:00,41.89,41.99,41.84,41.99,107800.0,29.2714,29.3413,29.2365,29.3413,107800.0
2008-09-23 14:10:00,42.0,42.06,41.95,42.05,117300.0,29.3483,29.3902,29.3133,29.3832,117300.0
2008-09-23 14:20:00,42.04,42.08,41.92,42.06,111400.0,29.3762,29.4042,29.2924,29.3902,111400.0
2008-09-23 14:30:00,42.06,42.1,42.03,42.04,91000.0,29.3902,29.4182,29.3692,29.3762,91000.0
2008-09-23 14:40:00,42.05,42.11,41.89,42.09,56600.0,29.3832,29.4251,29.2714,29.4112,56600.0
2008-09-23 14:50:00,42.1,42.12,42.03,42.04,50400.0,29.4182,29.4321,29.3692,29.3762,50400.0
2008-09-23 15:00:00,42.05,42.11,41.96,42.06,89500.0,29.3832,29.4251,29.3203,29.3902,89500.0
2008-09-23 15:10:00,42.06,42.14,42.0,42.13,90900.0,29.3902,29.4461,29.3483,29.4391,90900.0
2008-09-23 15:20:00,42.13,42.16,41.96,41.96,89400.0,29.4391,29.4601,29.3203,29.3203,89400.0
2008-09-23 15:30:00,41.96,42.03,41.6,41.66,89800.0,29.3203,29.3692,29.0688,29.1107,89800.0
2008-09-23 15:40:00,41.66,41.79,41.41,41.51,152800.0,29.1107,29.2015,28.936,29.0059,152800.0
2008-09-23 15:50:00,41.5,41.7,41.47,41.52,104700.0,28.9989,29.1386,28.9779,29.0129,104700.0
2008-09-24 09:30:00,41.61,41.61,41.61,41.61,100.0,29.0758,29.0758,29.0758,29.0758,100.0
2008-09-24 09:40:00,42.0,42.1,41.29,41.64,102700.0,29.3483,29.4182,28.8522,29.0967,102700.0
2008-09-24 09:50:00,41.64,41.68,41.09,41.35,64400.0,29.0967,29.1247,28.7124,28.8941,64400.0
2008-09-24 10:00:00,41.34,41.36,41.12,41.3,71000.0,28.8871,28.9011,28.7334,28.8591,71000.0
2008-09-24 10:10:00,41.3,41.32,41.02,41.02,66200.0,28.8591,28.8731,28.6635,28.6635,66200.0
2008-09-24 10:20:00,41.03,41.26,40.91,41.24,48900.0,28.6705,28.8312,28.5866,28.8172,48900.0
2008-09-24 10:30:00,41.25,41.46,41.25,41.38,68900.0,28.8242,28.9709,28.8242,28.915,68900.0
2008-09-24 10:40:00,41.36,41.6,41.36,41.59,94900.0,28.9011,29.0688,28.9011,29.0618,94900.0
2008-09-24 10:50:00,41.6,41.86,41.59,41.85,61600.0,29.0688,29.2505,29.0618,29.2435,61600.0
2008-09-24 11:00:00,41.8,41.84,41.6,41.61,44200.0,29.2085,29.2365,29.0688,29.0758,44200.0
2008-09-24 11:10:00,41.61,41.61,41.15,41.15,54300.0,29.0758,29.0758,28.7543,28.7543,54300.0
2008-09-24 11:20:00,41.22,41.41,41.19,41.4,42100.0,28.8032,28.936,28.7823,28.929,42100.0
2008-09-24 11:30:00,41.39,41.54,41.36,41.43,44300.0,28.922,29.0268,28.9011,28.95,44300.0
2008-09-24 11:40:00,41.42,41.43,41.16,41.21,39100.0,28.943,28.95,28.7613,28.7963,39100.0
2008-09-24 11:50:00,41.2,41.34,41.17,41.31,36800.0,28.7893,28.8871,28.7683,28.8661,36800.0
2008-09-24 12:00:00,41.31,41.31,41.17,41.21,30400.0,28.8661,28.8661,28.7683,28.7963,30400.0
2008-09-24 12:10:00,41.22,41.43,41.2,41.41,29900.0,28.8032,28.95,28.7893,28.936,29900.0
2008-09-24 12:20:00,41.41,41.44,41.16,41.17,35600.0,28.936,28.957,28.7613,28.7683,35600.0
2008-09-24 12:30:00,41.2,41.32,41.15,41.27,32100.0,28.7893,28.8731,28.7543,28.8382,32100.0
2008-09-24 12:40:00,41.27,41.33,41.18,41.21,30200.0,28.8382,28.8801,28.7753,28.7963,30200.0
2008-09-24 12:50:00,41.21,41.27,41.2,41.24,39300.0,28.7963,28.8382,28.7893,28.8172,39300.0
2008-09-24 13:00:00,41.26,41.26,41.13,41.16,51600.0,28.8312,28.8312,28.7404,28.7613,51600.0
2008-09-24 13:10:00,41.14,41.19,41.07,41.1,50200.0,28.7473,28.7823,28.6984,28.7194,50200.0
2008-09-24 13:20:00,41.11,41.28,41.07,41.16,50300.0,28.7264,28.8452,28.6984,28.7613,50300.0
2008-09-24 13:30:00,41.16,41.17,41.05,41.09,55700.0,28.7613,28.7683,28.6845,28.7124,55700.0
2008-09-24 13:40:00,41.09,41.12,41.0,41.02,33000.0,28.7124,28.7334,28.6495,28.6635,33000.0
2008-09-24 13:50:00,41.02,41.04,40.65,40.75,61300.0,28.6635,28.6775,28.4049,28.4748,61300.0
2008-09-24 14:00:00,40.75,40.87,40.73,40.87,59700.0,28.4748,28.5587,28.4608,28.5587,59700.0
2008-09-24 14:10:00,40.87,40.89,40.7,40.82,64900.0,28.5587,28.5726,28.4399,28.5237,64900.0
2008-09-24 14:20:00,40.82,40.82,40.67,40.75,71600.0,28.5237,28.5237,28.4189,28.4748,71600.0
2008-09-24 14:30:00,40.75,40.91,40.73,40.79,109500.0,28.4748,28.5866,28.4608,28.5028,109500.0
2008-09-24 14:40:00,40.79,40.85,40.75,40.76,104900.0,28.5028,28.5447,28.4748,28.4818,104900.0
2008-09-24 14:50:00,40.77,40.79,40.5,40.5,71000.0,28.4888,28.5028,28.3001,28.3001,71000.0
2008-09-24 15:00:00,40.51,40.53,40.17,40.29,163300.0,28.3071,28.3211,28.0695,28.1534,163300.0
2008-09-24 15:10:00,40.31,40.32,39.86,39.95,329500.0,28.1674,28.1743,27.8529,27.9158,329500.0
2008-09-24 15:20:00,39.97,40.01,39.69,39.74,105700.0,27.9298,27.9577,27.7341,27.7691,105700.0
2008-09-24 15:30:00,39.74,39.91,39.7,39.73,122300.0,27.7691,27.8879,27.7411,27.7621,122300.0
2008-09-24 15:40:00,39.73,39.74,39.24,39.29,207500.0,27.7621,27.7691,27.4197,27.4546,207500.0
2008-09-24 15:50:00,39.3,39.53,39.17,39.5,326000.0,27.4616,27.6223,27.3708,27.6014,326000.0
2008-09-25 09:30:00,39.51,40.0,39.49,39.5,199100.0,27.6083,27.9507,27.5944,27.6014,199100.0
2008-09-25 09:40:00,39.5,39.78,39.5,39.75,209900.0,27.6014,27.797,27.6014,27.7761,209900.0
2008-09-25 09:50:00,39.75,39.75,39.64,39.73,202200.0,27.7761,27.7761,27.6992,27.7621,202200.0
2008-09-25 10:00:00,39.73,39.87,39.5,39.69,261000.0,27.7621,27.8599,27.6014,27.7341,261000.0
2008-09-25 10:10:00,39.68,39.78,39.65,39.7,340600.0,27.7271,27.797,27.7062,27.7411,340600.0
2008-09-25 10:20:00,39.71,39.87,39.6,39.66,273100.0,27.7481,27.8599,27.6712,27.7132,273100.0
2008-09-25 10:30:00,39.67,39.71,39.44,39.6,100100.0,27.7201,27.7481,27.5594,27.6712,100100.0
2008-09-25 10:40:00,39.6,39.68,39.47,39.53,71300.0,27.6712,27.7271,27.5804,27.6223,71300.0
2008-09-25 10:50:00,39.53,39.56,39.25,39.3,97200.0,27.6223,27.6433,27.4267,27.4616,97200.0
2008-09-25 11:00:00,39.29,39.33,39.18,39.26,94100.0,27.4546,27.4826,27.3778,27.4337,94100.0
2008-09-25 11:10:00,39.26,39.34,39.22,39.25,115200.0,27.4337,27.4896,27.4057,27.4267,115200.0
2008-09-25 11:20:00,39.25,39.57,39.24,39.49,277000.0,27.4267,27.6503,27.4197,27.5944,277000.0
2008-09-25 11:30:00,39.49,39.57,39.42,39.53,174800.0,27.5944,27.6503,27.5455,27.6223,174800.0
2008-09-25 11:40:00,39.53,39.64,39.51,39.59,230800.0,27.6223,27.6992,27.6083,27.6642,230800.0
2008-09-25 11:50:00,39.59,39.61,39.51,39.56,125100.0,27.6642,27.6782,27.6083,27.6433,125100.0
2008-09-25 12:00:00,39.57,39.62,39.53,39.56,99600.0,27.6503,27.6852,27.6223,27.6433,99600.0
2008-09-25 12:10:00,39.56,39.64,39.54,39.58,158300.0,27.6433,27.6992,27.6293,27.6573,158300.0
2008-09-25 12:20:00,39.59,39.61,39.51,39.57,108900.0,27.6642,27.6782,27.6083,27.6503,108900.0
2008-09-25 12:30:00,39.56,39.63,39.56,39.6,129500.0,27.6433,27.6922,27.6433,27.6712,129500.0
2008-09-25 12:40:00,39.6,39.6,39.57,39.58,100700.0,27.6712,27.6712,27.6503,27.6573,100700.0
2008-09-25 12:50:00,39.58,39.68,39.54,39.62,153500.0,27.6573,27.7271,27.6293,27.6852,153500.0
2008-09-25 13:00:00,39.63,39.72,39.54,39.59,115400.0,27.6922,27.7551,27.6293,27.6642,115400.0
2008-09-25 13:10:00,39.59,39.6,39.4,39.53,132800.0,27.6642,27.6712,27.5315,27.6223,132800.0
2008-09-25 13:20:00,39.52,39.53,39.48,39.52,175300.0,27.6153,27.6223,27.5874,27.6153,175300.0
2008-09-25 13:30:00,39.53,39.62,39.51,39.53,524900.0,27.6223,27.6852,27.6083,27.6223,524900.0
2008-09-25 13:40:00,39.53,39.58,39.5,39.51,97500.0,27.6223,27.6573,27.6014,27.6083,97500.0
2008-09-25 13:50:00,39.52,39.54,39.35,39.43,116300.0,27.6153,27.6293,27.4965,27.5524,116300.0
2008-09-25 14:00:00,39.41,39.52,39.34,39.4,112000.0,27.5385,27.6153,27.4896,27.5315,112000.0
2008-09-25 14:10:00,39.4,39.42,39.22,39.32,149600.0,27.5315,27.5455,27.4057,27.4756,149600.0
2008-09-25 14:20:00,39.32,39.54,39.28,39.53,89400.0,27.4756,27.6293,27.4476,27.6223,89400.0
2008-09-25 14:30:00,39.52,39.67,39.49,39.62,136500.0,27.6153,27.7201,27.5944,27.6852,136500.0
2008-09-25 14:40:00,39.63,39.68,39.55,39.56,149800.0,27.6922,27.7271,27.6363,27.6433,149800.0
2008-09-25 14:50:00,39.57,39.62,39.51,39.6,99400.0,27.6503,27.6852,27.6083,27.6712,99400.0
2008-09-25 15:00:00,39.6,39.73,39.59,39.68,121000.0,27.6712,27.7621,27.6642,27.7271,121000.0
2008-09-25 15:10:00,39.69,39.75,39.57,39.71,107000.0,27.7341,27.7761,27.6503,27.7481,107000.0
2008-09-25 15:20:00,39.7,39.92,39.68,39.87,179500.0,27.7411,27.8948,27.7271,27.8599,179500.0
2008-09-25 15:30:00,39.86,39.88,39.7,39.72,203700.0,27.8529,27.8669,27.7411,27.7551,203700.0
2008-09-25 15:40:00,39.73,39.75,39.49,39.56,157900.0,27.7621,27.7761,27.5944,27.6433,157900.0
2008-09-25 15:50:00,39.56,39.81,39.48,39.56,298600.0,27.6433,27.818,27.5874,27.6433,298600.0
2008-09-26 09:30:00,38.18,38.74,38.18,38.64,123800.0,26.679,27.0703,26.679,27.0004,123800.0
2008-09-26 09:40:00,38.59,38.79,38.44,38.69,78900.0,26.9655,27.1052,26.8607,27.0354,78900.0
2008-09-26 09:50:00,38.69,38.91,38.54,38.71,129800.0,27.0354,27.1891,26.9305,27.0493,129800.0
2008-09-26 10:00:00,38.71,38.87,38.55,38.65,72600.0,27.0493,27.1611,26.9375,27.0074,72600.0
2008-09-26 10:10:00,38.65,38.97,38.65,38.89,68700.0,27.0074,27.231,27.0074,27.1751,68700.0
2008-09-26 10:20:00,38.89,38.95,38.7,38.7,71400.0,27.1751,27.217,27.0423,27.0423,71400.0
2008-09-26 10:30:00,38.71,38.85,38.64,38.83,81200.0,27.0493,27.1472,27.0004,27.1332,81200.0
2008-09-26 10:40:00,38.82,38.9,38.66,38.67,64600.0,27.1262,27.1821,27.0144,27.0214,64600.0
2008-09-26 10:50:00,38.68,38.9,38.63,38.77,132300.0,27.0284,27.1821,26.9934,27.0913,132300.0
2008-09-26 11:00:00,38.76,38.83,38.6,38.66,66400.0,27.0843,27.1332,26.9725,27.0144,66400.0
2008-09-26 11:10:00,38.69,38.72,38.28,38.54,117900.0,27.0354,27.0563,26.7489,26.9305,117900.0
2008-09-26 11:20:00,38.54,38.61,38.33,38.41,214000.0,26.9305,26.9795,26.7838,26.8397,214000.0
2008-09-26 11:30:00,38.38,38.41,38.19,38.21,135800.0,26.8187,26.8397,26.686,26.6999,135800.0
2008-09-26 11:40:00,38.22,38.22,38.01,38.09,66300.0,26.7069,26.7069,26.5602,26.6161,66300.0
2008-09-26 11:50:00,38.07,38.24,37.91,37.98,113300.0,26.6021,26.7209,26.4903,26.5392,113300.0
2008-09-26 12:00:00,38.0,38.14,37.85,38.14,79900.0,26.5532,26.651,26.4484,26.651,79900.0
2008-09-26 12:10:00,38.16,38.27,38.04,38.07,98200.0,26.665,26.7419,26.5812,26.6021,98200.0
2008-09-26 12:20:00,38.06,38.11,38.0,38.04,96700.0,26.5951,26.6301,26.5532,26.5812,96700.0
2008-09-26 12:30:00,38.03,38.08,37.99,38.02,81600.0,26.5742,26.6091,26.5462,26.5672,81600.0
2008-09-26 12:40:00,38.01,38.14,37.96,37.99,118300.0,26.5602,26.651,26.5253,26.5462,118300.0
2008-09-26 12:50:00,37.99,38.07,37.99,38.02,31800.0,26.5462,26.6021,26.5462,26.5672,31800.0
2008-09-26 13:00:00,38.01,38.16,37.99,38.16,50500.0,26.5602,26.665,26.5462,26.665,50500.0
2008-09-26 13:10:00,38.13,38.4,38.13,38.4,95900.0,26.644,26.8327,26.644,26.8327,95900.0
2008-09-26 13:20:00,38.4,38.47,38.32,38.36,45200.0,26.8327,26.8816,26.7768,26.8048,45200.0
2008-09-26 13:30:00,38.34,38.5,38.33,38.49,53700.0,26.7908,26.9026,26.7838,26.8956,53700.0
2008-09-26 13:40:00,38.48,38.61,38.43,38.48,49700.0,26.8886,26.9795,26.8537,26.8886,49700.0
2008-09-26 13:50:00,38.47,38.5,38.3,38.32,56400.0,26.8816,26.9026,26.7628,26.7768,56400.0
2008-09-26 14:00:00,38.31,38.33,38.13,38.15,92000.0,26.7698,26.7838,26.644,26.658,92000.0
2008-09-26 14:10:00,38.14,38.28,38.09,38.27,184400.0,26.651,26.7489,26.6161,26.7419,184400.0
2008-09-26 14:20:00,38.25,38.33,38.16,38.16,45700.0,26.7279,26.7838,26.665,26.665,45700.0
2008-09-26 14:30:00,38.16,38.24,38.14,38.23,45200.0,26.665,26.7209,26.651,26.7139,45200.0
2008-09-26 14:40:00,38.23,38.39,38.18,38.35,74800.0,26.7139,26.8257,26.679,26.7978,74800.0
2008-09-26 14:50:00,38.32,38.34,38.17,38.18,50200.0,26.7768,26.7908,26.672,26.679,50200.0
2008-09-26 15:00:00,38.17,38.2,37.99,38.03,194700.0,26.672,26.693,26.5462,26.5742,194700.0
2008-09-26 15:10:00,38.03,38.17,37.96,38.09,71600.0,26.5742,26.672,26.5253,26.6161,71600.0
2008-09-26 15:20:00,38.08,38.49,38.08,38.38,89400.0,26.6091,26.8956,26.6091,26.8187,89400.0
2008-09-26 15:30:00,38.38,38.51,38.28,38.51,123600.0,26.8187,26.9096,26.7489,26.9096,123600.0
2008-09-26 15:40:00,38.48,38.7,38.45,38.54,170200.0,26.8886,27.0423,26.8677,26.9305,170200.0
2008-09-26 15:50:00,38.54,38.9,38.53,38.84,262400.0,26.9305,27.1821,26.9236,27.1402,262400.0
2008-09-29 09:30:00,38.07,38.97,37.92,38.85,190200.0,26.6021,27.231,26.4973,27.1472,190200.0
2008-09-29 09:40:00,38.84,38.84,38.11,38.13,81000.0,27.1402,27.1402,26.6301,26.644,81000.0
2008-09-29 09:50:00,38.1,38.13,37.54,37.84,119000.0,26.6231,26.644,26.2318,26.4414,119000.0
2008-09-29 10:00:00,37.82,38.09,37.79,37.84,124800.0,26.4274,26.6161,26.4065,26.4414,124800.0
2008-09-29 10:10:00,37.87,37.89,37.26,37.28,137400.0,26.4624,26.4763,26.0361,26.0501,137400.0
2008-09-29 10:20:00,37.3,37.51,37.22,37.51,220000.0,26.0641,26.2108,26.0082,26.2108,220000.0
2008-09-29 10:30:00,37.51,37.6,37.26,37.3,109300.0,26.2108,26.2737,26.0361,26.0641,109300.0
2008-09-29 10:40:00,37.3,37.39,37.13,37.37,170000.0,26.0641,26.127,25.9453,26.113,170000.0
2008-09-29 10:50:00,37.37,37.39,36.7,36.95,157900.0,26.113,26.127,25.6448,25.8195,157900.0
2008-09-29 11:00:00,36.95,36.97,36.67,36.91,141500.0,25.8195,25.8335,25.6238,25.7915,141500.0
2008-09-29 11:10:00,36.91,36.91,36.34,36.47,202100.0,25.7915,25.7915,25.3933,25.4841,202100.0
2008-09-29 11:20:00,36.47,36.65,36.46,36.64,120100.0,25.4841,25.6099,25.4771,25.6029,120100.0
2008-09-29 11:30:00,36.63,36.65,36.5,36.51,120800.0,25.5959,25.6099,25.5051,25.512,120800.0
2008-09-29 11:40:00,36.51,36.64,36.36,36.49,362500.0,25.512,25.6029,25.4072,25.4981,362500.0
2008-09-29 11:50:00,36.49,36.66,36.48,36.63,78600.0,25.4981,25.6169,25.4911,25.5959,78600.0
2008-09-29 12:00:00,36.63,36.69,36.45,36.5,49500.0,25.5959,25.6378,25.4701,25.5051,49500.0
2008-09-29 12:10:00,36.5,36.56,36.24,36.25,113400.0,25.5051,25.547,25.3234,25.3304,113400.0
2008-09-29 12:20:00,36.25,36.48,36.25,36.44,47600.0,25.3304,25.4911,25.3304,25.4631,47600.0
2008-09-29 12:30:00,36.43,36.88,36.43,36.82,119800.0,25.4561,25.7706,25.4561,25.7287,119800.0
2008-09-29 12:40:00,36.84,36.97,36.79,36.83,44100.0,25.7426,25.8335,25.7077,25.7356,44100.0
2008-09-29 12:50:00,36.83,36.85,36.62,36.65,59200.0,25.7356,25.7496,25.5889,25.6099,59200.0
2008-09-29 13:00:00,36.65,36.68,36.56,36.62,99600.0,25.6099,25.6308,25.547,25.5889,99600.0
2008-09-29 13:10:00,36.62,36.7,36.6,36.63,64600.0,25.5889,25.6448,25.5749,25.5959,64600.0
2008-09-29 13:20:00,36.63,36.95,36.58,36.89,93800.0,25.5959,25.8195,25.561,25.7776,93800.0
2008-09-29 13:30:00,36.86,36.9,36.53,36.63,97700.0,25.7566,25.7846,25.526,25.5959,97700.0
2008-09-29 13:40:00,36.61,36.61,36.0,36.02,273100.0,25.5819,25.5819,25.1557,25.1696,273100.0
2008-09-29 13:50:00,36.04,36.8,35.99,36.01,139100.0,25.1836,25.7147,25.1487,25.1627,139100.0
2008-09-29 14:00:00,36.0,36.36,35.71,35.91,217700.0,25.1557,25.4072,24.953,25.0928,217700.0
2008-09-29 14:10:00,35.94,36.09,35.74,36.0,115400.0,25.1137,25.2186,24.974,25.1557,115400.0
2008-09-29 14:20:00,35.99,36.18,35.93,35.98,189300.0,25.1487,25.2814,25.1068,25.1417,189300.0
2008-09-29 14:30:00,35.98,36.12,35.91,36.0,267900.0,25.1417,25.2395,25.0928,25.1557,267900.0
2008-09-29 14:40:00,36.0,36.18,35.94,36.04,122200.0,25.1557,25.2814,25.1137,25.1836,122200.0
2008-09-29 14:50:00,36.06,36.19,35.87,35.96,299800.0,25.1976,25.2884,25.0648,25.1277,299800.0
2008-09-29 15:00:00,35.93,36.03,35.85,35.9,84500.0,25.1068,25.1766,25.0509,25.0858,84500.0
2008-09-29 15:10:00,35.89,35.98,35.63,35.63,143800.0,25.0788,25.1417,24.8971,24.8971,143800.0
2008-09-29 15:20:00,35.63,35.66,35.33,35.41,176100.0,24.8971,24.9181,24.6875,24.7434,176100.0
2008-09-29 15:30:00,35.41,35.45,35.16,35.4,236700.0,24.7434,24.7713,24.5687,24.7364,236700.0
2008-09-29 15:40:00,35.4,35.75,35.14,35.51,210300.0,24.7364,24.981,24.5547,24.8133,210300.0
2008-09-29 15:50:00,35.52,36.0,35.44,35.75,138000.0,24.8203,25.1557,24.7644,24.981,138000.0
2008-09-30 09:30:00,36.54,37.37,36.54,37.05,288500.0,25.533,26.113,25.533,25.8894,288500.0
2008-09-30 09:40:00,37.05,37.5,37.0,37.37,347400.0,25.8894,26.2038,25.8544,26.113,347400.0
2008-09-30 09:50:00,37.35,37.48,37.16,37.41,249600.0,26.099,26.1898,25.9662,26.1409,249600.0
2008-09-30 10:00:00,37.42,37.75,37.32,37.43,222300.0,26.1479,26.3785,26.078,26.1549,222300.0
2008-09-30 10:10:00,37.42,37.75,37.42,37.7,96800.0,26.1479,26.3785,26.1479,26.3436,96800.0
2008-09-30 10:20:00,37.7,37.73,37.55,37.67,106100.0,26.3436,26.3645,26.2388,26.3226,106100.0
2008-09-30 10:30:00,37.67,38.05,37.65,37.94,195800.0,26.3226,26.5881,26.3086,26.5113,195800.0
2008-09-30 10:40:00,37.95,38.05,37.78,37.88,122500.0,26.5183,26.5881,26.3995,26.4694,122500.0
2008-09-30 10:50:00,37.91,37.93,37.69,37.71,112700.0,26.4903,26.5043,26.3366,26.3506,112700.0
2008-09-30 11:00:00,37.72,37.98,37.69,37.92,147400.0,26.3576,26.5392,26.3366,26.4973,147400.0
2008-09-30 11:10:00,37.92,38.01,37.86,37.99,116300.0,26.4973,26.5602,26.4554,26.5462,116300.0
2008-09-30 11:20:00,38.0,38.29,37.99,38.24,164300.0,26.5532,26.7558,26.5462,26.7209,164300.0
2008-09-30 11:30:00,38.25,38.27,38.05,38.05,114200.0,26.7279,26.7419,26.5881,26.5881,114200.0
2008-09-30 11:40:00,38.06,38.46,38.04,38.42,144100.0,26.5951,26.8746,26.5812,26.8467,144100.0
2008-09-30 11:50:00,38.4,38.61,38.27,38.58,135900.0,26.8327,26.9795,26.7419,26.9585,135900.0
2008-09-30 12:00:00,38.58,38.81,38.57,38.76,194100.0,26.9585,27.1192,26.9515,27.0843,194100.0
2008-09-30 12:10:00,38.76,38.89,38.5,38.87,190200.0,27.0843,27.1751,26.9026,27.1611,190200.0
2008-09-30 12:20:00,38.85,38.89,38.63,38.7,108300.0,27.1472,27.1751,26.9934,27.0423,108300.0
2008-09-30 12:30:00,38.69,38.73,38.56,38.69,99200.0,27.0354,27.0633,26.9445,27.0354,99200.0
2008-09-30 12:40:00,38.69,38.78,38.6,38.76,77300.0,27.0354,27.0982,26.9725,27.0843,77300.0
2008-09-30 12:50:00,38.75,38.85,38.71,38.78,113600.0,27.0773,27.1472,27.0493,27.0982,113600.0
2008-09-30 13:00:00,38.78,38.88,38.71,38.88,136700.0,27.0982,27.1681,27.0493,27.1681,136700.0
2008-09-30 13:10:00,38.89,39.1,38.87,39.04,201500.0,27.1751,27.3219,27.1611,27.2799,201500.0
2008-09-30 13:20:00,39.02,39.5,39.02,39.44,137900.0,27.266,27.6014,27.266,27.5594,137900.0
2008-09-30 13:30:00,39.44,39.49,39.2,39.21,141300.0,27.5594,27.5944,27.3917,27.3987,141300.0
2008-09-30 13:40:00,39.21,39.25,39.07,39.17,80000.0,27.3987,27.4267,27.3009,27.3708,80000.0
2008-09-30 13:50:00,39.18,39.25,39.08,39.17,98500.0,27.3778,27.4267,27.3079,27.3708,98500.0
2008-09-30 14:00:00,39.17,39.37,39.14,39.35,107100.0,27.3708,27.5105,27.3498,27.4965,107100.0
2008-09-30 14:10:00,39.34,39.45,39.28,39.35,103100.0,27.4896,27.5664,27.4476,27.4965,103100.0
2008-09-30 14:20:00,39.35,39.44,39.27,39.44,70700.0,27.4965,27.5594,27.4406,27.5594,70700.0
2008-09-30 14:30:00,39.44,39.49,39.29,39.3,89100.0,27.5594,27.5944,27.4546,27.4616,89100.0
2008-09-30 14:40:00,39.3,39.4,39.21,39.37,68100.0,27.4616,27.5315,27.3987,27.5105,68100.0
2008-09-30 14:50:00,39.39,39.72,39.37,39.68,105300.0,27.5245,27.7551,27.5105,27.7271,105300.0
2008-09-30 15:00:00,39.69,39.81,39.69,39.81,133400.0,27.7341,27.818,27.7341,27.818,133400.0
2008-09-30 15:10:00,39.81,39.83,39.43,39.56,140200.0,27.818,27.832,27.5524,27.6433,140200.0
2008-09-30 15:20:00,39.55,39.94,39.54,39.76,120000.0,27.6363,27.9088,27.6293,27.783,120000.0
2008-09-30 15:30:00,39.76,39.77,39.49,39.64,114200.0,27.783,27.79,27.5944,27.6992,114200.0
2008-09-30 15:40:00,39.61,39.67,39.47,39.47,192400.0,27.6782,27.7201,27.5804,27.5804,192400.0
2008-09-30 15:50:00,39.46,39.55,39.28,39.43,229000.0,27.5734,27.6363,27.4476,27.5524,229000.0
2008-10-01 09:30:00,38.96,39.33,38.51,39.07,106600.0,27.224,27.4826,26.9096,27.3009,106600.0
2008-10-01 09:40:00,39.06,39.15,38.83,39.01,77700.0,27.2939,27.3568,27.1332,27.259,77700.0
2008-10-01 09:50:00,38.99,39.32,38.97,39.29,156300.0,27.245,27.4756,27.231,27.4546,156300.0
2008-10-01 10:00:00,39.27,39.3,38.87,38.89,133600.0,27.4406,27.4616,27.1611,27.1751,133600.0
2008-10-01 10:10:00,38.89,39.13,38.87,39.13,84700.0,27.1751,27.3428,27.1611,27.3428,84700.0
2008-10-01 10:20:00,39.15,39.2,38.59,38.76,98400.0,27.3568,27.3917,26.9655,27.0843,98400.0
2008-10-01 10:30:00,38.78,38.91,38.55,38.78,144600.0,27.0982,27.1891,26.9375,27.0982,144600.0
2008-10-01 10:40:00,38.77,38.88,38.74,38.78,95900.0,27.0913,27.1681,27.0703,27.0982,95900.0
2008-10-01 10:50:00,38.78,38.78,38.55,38.69,135100.0,27.0982,27.0982,26.9375,27.0354,135100.0
2008-10-01 11:00:00,38.69,38.78,38.61,38.75,99900.0,27.0354,27.0982,26.9795,27.0773,99900.0
2008-10-01 11:10:00,38.75,38.98,38.74,38.94,72700.0,27.0773,27.238,27.0703,27.21,72700.0
2008-10-01 11:20:00,38.94,39.09,38.9,39.0,72900.0,27.21,27.3149,27.1821,27.252,72900.0
2008-10-01 11:30:00,39.0,39.0,38.82,38.84,58000.0,27.252,27.252,27.1262,27.1402,58000.0
2008-10-01 11:40:00,38.84,38.86,38.71,38.77,66000.0,27.1402,27.1541,27.0493,27.0913,66000.0
2008-10-01 11:50:00,38.75,38.86,38.72,38.82,68500.0,27.0773,27.1541,27.0563,27.1262,68500.0
2008-10-01 12:00:00,38.81,38.87,38.76,38.79,58900.0,27.1192,27.1611,27.0843,27.1052,58900.0
2008-10-01 12:10:00,38.82,39.1,38.8,38.98,75800.0,27.1262,27.3219,27.1122,27.238,75800.0
2008-10-01 12:20:00,38.98,39.03,38.85,38.93,45900.0,27.238,27.2729,27.1472,27.2031,45900.0
2008-10-01 12:30:00,38.95,39.19,38.87,38.97,58400.0,27.217,27.3847,27.1611,27.231,58400.0
2008-10-01 12:40:00,38.99,39.05,38.9,38.92,54300.0,27.245,27.2869,27.1821,27.1961,54300.0
2008-10-01 12:50:00,38.93,39.1,38.89,38.92,47600.0,27.2031,27.3219,27.1751,27.1961,47600.0
2008-10-01 13:00:00,38.91,38.91,38.55,38.55,74100.0,27.1891,27.1891,26.9375,26.9375,74100.0
2008-10-01 13:10:00,38.54,38.59,38.35,38.52,182100.0,26.9305,26.9655,26.7978,26.9166,182100.0
2008-10-01 13:20:00,38.51,38.66,38.46,38.56,76800.0,26.9096,27.0144,26.8746,26.9445,76800.0
2008-10-01 13:30:00,38.56,38.66,38.42,38.63,86400.0,26.9445,27.0144,26.8467,26.9934,86400.0
2008-10-01 13:40:00,38.64,39.04,38.4,38.59,127700.0,27.0004,27.2799,26.8327,26.9655,127700.0
2008-10-01 13:50:00,38.6,38.79,38.5,38.58,46500.0,26.9725,27.1052,26.9026,26.9585,46500.0
2008-10-01 14:00:00,38.57,38.69,38.46,38.61,60300.0,26.9515,27.0354,26.8746,26.9795,60300.0
2008-10-01 14:10:00,38.58,38.78,38.52,38.66,38500.0,26.9585,27.0982,26.9166,27.0144,38500.0
2008-10-01 14:20:00,38.66,38.76,38.59,38.66,44500.0,27.0144,27.0843,26.9655,27.0144,44500.0
2008-10-01 14:30:00,38.66,38.68,38.43,38.56,43800.0,27.0144,27.0284,26.8537,26.9445,43800.0
2008-10-01 14:40:00,38.57,38.7,38.52,38.66,61200.0,26.9515,27.0423,26.9166,27.0144,61200.0
2008-10-01 14:50:00,38.67,38.68,38.48,38.57,94400.0,27.0214,27.0284,26.8886,26.9515,94400.0
2008-10-01 15:00:00,38.56,38.6,38.45,38.47,84100.0,26.9445,26.9725,26.8677,26.8816,84100.0
2008-10-01 15:10:00,38.47,38.65,38.39,38.49,87500.0,26.8816,27.0074,26.8257,26.8956,87500.0
2008-10-01 15:20:00,38.45,38.6,38.39,38.45,77600.0,26.8677,26.9725,26.8257,26.8677,77600.0
2008-10-01 15:30:00,38.48,38.54,38.41,38.5,113900.0,26.8886,26.9305,26.8397,26.9026,113900.0
2008-10-01 15:40:00,38.49,38.7,38.46,38.49,108000.0,26.8956,27.0423,26.8746,26.8956,108000.0
2008-10-01 15:50:00,38.49,38.74,38.49,38.72,88600.0,26.8956,27.0703,26.8956,27.0563,88600.0
2008-10-02 09:30:00,38.36,38.87,38.25,38.69,59300.0,26.8048,27.1611,26.7279,27.0354,59300.0
2008-10-02 09:40:00,38.77,38.9,38.48,38.66,56900.0,27.0913,27.1821,26.8886,27.0144,56900.0
2008-10-02 09:50:00,38.66,38.72,38.2,38.2,107200.0,27.0144,27.0563,26.693,26.693,107200.0
2008-10-02 10:00:00,38.21,38.23,37.97,37.99,123300.0,26.6999,26.7139,26.5322,26.5462,123300.0
2008-10-02 10:10:00,38.01,38.17,37.97,38.14,92600.0,26.5602,26.672,26.5322,26.651,92600.0
2008-10-02 10:20:00,38.13,38.14,37.98,38.07,108000.0,26.644,26.651,26.5392,26.6021,108000.0
2008-10-02 10:30:00,38.06,38.32,38.04,38.22,72700.0,26.5951,26.7768,26.5812,26.7069,72700.0
2008-10-02 10:40:00,38.22,38.22,37.78,37.86,130800.0,26.7069,26.7069,26.3995,26.4554,130800.0
2008-10-02 10:50:00,37.84,38.06,37.82,37.98,47000.0,26.4414,26.5951,26.4274,26.5392,47000.0
2008-10-02 11:00:00,37.98,38.03,37.78,37.86,93500.0,26.5392,26.5742,26.3995,26.4554,93500.0
2008-10-02 11:10:00,37.86,37.86,37.56,37.72,83000.0,26.4554,26.4554,26.2457,26.3576,83000.0
2008-10-02 11:20:00,37.72,37.78,37.59,37.73,53500.0,26.3576,26.3995,26.2667,26.3645,53500.0
2008-10-02 11:30:00,37.71,37.71,37.56,37.64,39800.0,26.3506,26.3506,26.2457,26.3016,39800.0
2008-10-02 11:40:00,37.62,37.85,37.56,37.8,50900.0,26.2877,26.4484,26.2457,26.4135,50900.0
2008-10-02 11:50:00,37.81,37.9,37.75,37.81,65000.0,26.4204,26.4833,26.3785,26.4204,65000.0
2008-10-02 12:00:00,37.81,37.9,37.75,37.85,31500.0,26.4204,26.4833,26.3785,26.4484,31500.0
2008-10-02 12:10:00,37.83,37.86,37.65,37.72,35800.0,26.4344,26.4554,26.3086,26.3576,35800.0
2008-10-02 12:20:00,37.68,37.69,37.53,37.68,44200.0,26.3296,26.3366,26.2248,26.3296,44200.0
2008-10-02 12:30:00,37.69,37.84,37.68,37.79,45300.0,26.3366,26.4414,26.3296,26.4065,45300.0
2008-10-02 12:40:00,37.79,37.81,37.58,37.6,28700.0,26.4065,26.4204,26.2597,26.2737,28700.0
2008-10-02 12:50:00,37.58,37.78,37.58,37.71,26000.0,26.2597,26.3995,26.2597,26.3506,26000.0
2008-10-02 13:00:00,37.72,37.72,37.52,37.52,29500.0,26.3576,26.3576,26.2178,26.2178,29500.0
2008-10-02 13:10:00,37.56,37.56,37.28,37.37,56700.0,26.2457,26.2457,26.0501,26.113,56700.0
2008-10-02 13:20:00,37.35,37.38,37.22,37.38,37800.0,26.099,26.12,26.0082,26.12,37800.0
2008-10-02 13:30:00,37.38,37.53,37.33,37.36,30100.0,26.12,26.2248,26.085,26.106,30100.0
2008-10-02 13:40:00,37.35,37.77,37.26,37.62,79100.0,26.099,26.3925,26.0361,26.2877,79100.0
2008-10-02 13:50:00,37.62,37.67,37.28,37.4,44900.0,26.2877,26.3226,26.0501,26.1339,44900.0
2008-10-02 14:00:00,37.41,37.66,37.41,37.6,66200.0,26.1409,26.3156,26.1409,26.2737,66200.0
2008-10-02 14:10:00,37.6,37.75,37.35,37.35,44700.0,26.2737,26.3785,26.099,26.099,44700.0
2008-10-02 14:20:00,37.37,37.45,37.25,37.38,58700.0,26.113,26.1689,26.0291,26.12,58700.0
2008-10-02 14:30:00,37.39,37.4,37.19,37.27,50900.0,26.127,26.1339,25.9872,26.0431,50900.0
2008-10-02 14:40:00,37.27,37.46,37.27,37.39,49400.0,26.0431,26.1759,26.0431,26.127,49400.0
2008-10-02 14:50:00,37.42,37.42,37.3,37.38,62500.0,26.1479,26.1479,26.0641,26.12,62500.0
2008-10-02 15:00:00,37.37,37.51,37.35,37.43,79600.0,26.113,26.2108,26.099,26.1549,79600.0
2008-10-02 15:10:00,37.44,37.55,37.36,37.43,93500.0,26.1619,26.2388,26.106,26.1549,93500.0
2008-10-02 15:20:00,37.44,37.49,37.22,37.26,92900.0,26.1619,26.1968,26.0082,26.0361,92900.0
2008-10-02 15:30:00,37.26,37.44,37.19,37.31,107200.0,26.0361,26.1619,25.9872,26.0711,107200.0
2008-10-02 15:40:00,37.3,37.32,37.01,37.09,179400.0,26.0641,26.078,25.8614,25.9173,179400.0
2008-10-02 15:50:00,37.09,37.52,37.08,37.5,252000.0,25.9173,26.2178,25.9103,26.2038,252000.0
2008-10-03 09:30:00,37.97,38.41,37.67,38.18,118700.0,26.5322,26.8397,26.3226,26.679,118700.0
2008-10-03 09:40:00,38.19,38.34,37.54,37.75,78900.0,26.686,26.7908,26.2318,26.3785,78900.0
2008-10-03 09:50:00,37.75,38.04,37.71,37.78,60900.0,26.3785,26.5812,26.3506,26.3995,60900.0
2008-10-03 10:00:00,37.78,38.09,37.74,38.05,62800.0,26.3995,26.6161,26.3715,26.5881,62800.0
2008-10-03 10:10:00,38.03,38.09,37.79,37.84,82300.0,26.5742,26.6161,26.4065,26.4414,82300.0
2008-10-03 10:20:00,37.84,37.93,37.63,37.74,65600.0,26.4414,26.5043,26.2947,26.3715,65600.0
2008-10-03 10:30:00,37.76,37.92,37.73,37.78,60500.0,26.3855,26.4973,26.3645,26.3995,60500.0
2008-10-03 10:40:00,37.72,37.72,37.4,37.46,58100.0,26.3576,26.3576,26.1339,26.1759,58100.0
2008-10-03 10:50:00,37.46,37.94,37.38,37.91,47000.0,26.1759,26.5113,26.12,26.4903,47000.0
2008-10-03 11:00:00,37.92,37.99,37.55,37.62,39000.0,26.4973,26.5462,26.2388,26.2877,39000.0
2008-10-03 11:10:00,37.64,37.94,37.61,37.82,50200.0,26.3016,26.5113,26.2807,26.4274,50200.0
2008-10-03 11:20:00,37.85,38.09,37.73,38.01,27100.0,26.4484,26.6161,26.3645,26.5602,27100.0
2008-10-03 11:30:00,38.04,38.06,37.82,37.96,45300.0,26.5812,26.5951,26.4274,26.5253,45300.0
2008-10-03 11:40:00,37.97,37.97,37.75,37.76,56500.0,26.5322,26.5322,26.3785,26.3855,56500.0
2008-10-03 11:50:00,37.76,37.76,37.56,37.64,40000.0,26.3855,26.3855,26.2457,26.3016,40000.0
2008-10-03 12:00:00,37.65,37.82,37.57,37.61,37800.0,26.3086,26.4274,26.2527,26.2807,37800.0
2008-10-03 12:10:00,37.63,37.71,37.6,37.7,25400.0,26.2947,26.3506,26.2737,26.3436,25400.0
2008-10-03 12:20:00,37.69,37.83,37.54,37.79,54700.0,26.3366,26.4344,26.2318,26.4065,54700.0
2008-10-03 12:30:00,37.77,37.86,37.72,37.83,38300.0,26.3925,26.4554,26.3576,26.4344,38300.0
2008-10-03 12:40:00,37.85,37.98,37.78,37.94,73300.0,26.4484,26.5392,26.3995,26.5113,73300.0
2008-10-03 12:50:00,37.92,37.95,37.87,37.91,28600.0,26.4973,26.5183,26.4624,26.4903,28600.0
2008-10-03 13:00:00,37.92,37.95,37.69,37.94,75000.0,26.4973,26.5183,26.3366,26.5113,75000.0
2008-10-03 13:10:00,37.92,38.0,37.72,37.88,101100.0,26.4973,26.5532,26.3576,26.4694,101100.0
2008-10-03 13:20:00,37.85,38.0,37.25,37.32,110600.0,26.4484,26.5532,26.0291,26.078,110600.0
2008-10-03 13:30:00,37.32,37.43,36.74,36.93,165900.0,26.078,26.1549,25.6728,25.8055,165900.0
2008-10-03 13:40:00,36.91,37.09,36.52,37.05,93100.0,25.7915,25.9173,25.519,25.8894,93100.0
2008-10-03 13:50:00,37.1,37.28,36.91,37.01,81300.0,25.9243,26.0501,25.7915,25.8614,81300.0
2008-10-03 14:00:00,37.01,37.27,36.93,37.19,102900.0,25.8614,26.0431,25.8055,25.9872,102900.0
2008-10-03 14:10:00,37.2,37.37,37.16,37.35,97600.0,25.9942,26.113,25.9662,26.099,97600.0
2008-10-03 14:20:00,37.35,37.37,36.81,36.83,123600.0,26.099,26.113,25.7217,25.7356,123600.0
2008-10-03 14:30:00,36.83,36.91,36.5,36.8,59900.0,25.7356,25.7915,25.5051,25.7147,59900.0
2008-10-03 14:40:00,36.78,36.8,36.18,36.38,105900.0,25.7007,25.7147,25.2814,25.4212,105900.0
2008-10-03 14:50:00,36.38,36.79,36.38,36.78,54500.0,25.4212,25.7077,25.4212,25.7007,54500.0
2008-10-03 15:00:00,36.79,37.0,36.76,36.87,104100.0,25.7077,25.8544,25.6867,25.7636,104100.0
2008-10-03 15:10:00,36.85,36.88,36.65,36.67,57600.0,25.7496,25.7706,25.6099,25.6238,57600.0
2008-10-03 15:20:00,36.68,36.71,36.44,36.62,69700.0,25.6308,25.6518,25.4631,25.5889,69700.0
2008-10-03 15:30:00,36.62,36.71,36.21,36.24,152100.0,25.5889,25.6518,25.3024,25.3234,152100.0
2008-10-03 15:40:00,36.23,36.23,35.78,35.81,190000.0,25.3164,25.3164,25.0019,25.0229,190000.0
2008-10-03 15:50:00,35.81,36.23,35.79,36.15,262500.0,25.0229,25.3164,25.0089,25.2605,262500.0
2008-10-06 09:30:00,35.02,35.5,34.94,35.29,230900.0,24.4709,24.8063,24.415,24.6595,230900.0
2008-10-06 09:40:00,35.3,35.55,35.08,35.32,132300.0,24.6665,24.8412,24.5128,24.6805,132300.0
2008-10-06 09:50:00,35.32,35.4,34.82,34.86,107900.0,24.6805,24.7364,24.3311,24.3591,107900.0
2008-10-06 10:00:00,34.86,35.06,34.8,34.96,102800.0,24.3591,24.4988,24.3171,24.4289,102800.0
2008-10-06 10:10:00,34.95,35.06,34.56,34.63,129200.0,24.422,24.4988,24.1494,24.1984,129200.0
2008-10-06 10:20:00,34.59,35.02,34.56,34.94,103300.0,24.1704,24.4709,24.1494,24.415,103300.0
2008-10-06 10:30:00,34.94,34.99,34.34,34.45,162500.0,24.415,24.4499,23.9957,24.0726,162500.0
2008-10-06 10:40:00,34.46,34.83,34.25,34.67,221900.0,24.0796,24.3381,23.9328,24.2263,221900.0
2008-10-06 10:50:00,34.71,34.98,34.32,34.98,98400.0,24.2543,24.4429,23.9817,24.4429,98400.0
2008-10-06 11:00:00,34.97,35.19,34.86,35.05,133100.0,24.4359,24.5897,24.3591,24.4918,133100.0
2008-10-06 11:10:00,35.05,35.32,34.9,35.32,102600.0,24.4918,24.6805,24.387,24.6805,102600.0
2008-10-06 11:20:00,35.3,35.35,35.11,35.29,61700.0,24.6665,24.7015,24.5338,24.6595,61700.0
2008-10-06 11:30:00,35.3,35.3,34.91,35.0,82000.0,24.6665,24.6665,24.394,24.4569,82000.0
2008-10-06 11:40:00,34.99,35.02,34.62,34.65,75600.0,24.4499,24.4709,24.1914,24.2123,75600.0
2008-10-06 11:50:00,34.64,34.97,34.53,34.88,54700.0,24.2053,24.4359,24.1285,24.373,54700.0
2008-10-06 12:00:00,34.85,35.13,34.82,34.89,33300.0,24.3521,24.5477,24.3311,24.38,33300.0
2008-10-06 12:10:00,34.88,35.07,34.74,34.96,53300.0,24.373,24.5058,24.2752,24.4289,53300.0
2008-10-06 12:20:00,34.96,35.0,34.7,34.92,55100.0,24.4289,24.4569,24.2473,24.401,55100.0
2008-10-06 12:30:00,34.93,35.0,34.68,34.7,68500.0,24.408,24.4569,24.2333,24.2473,68500.0
2008-10-06 12:40:00,34.71,34.82,34.68,34.78,74500.0,24.2543,24.3311,24.2333,24.3032,74500.0
2008-10-06 12:50:00,34.8,34.89,34.66,34.77,68500.0,24.3171,24.38,24.2193,24.2962,68500.0
2008-10-06 13:00:00,34.77,34.97,34.59,34.64,91100.0,24.2962,24.4359,24.1704,24.2053,91100.0
2008-10-06 13:10:00,34.64,34.9,34.61,34.81,56100.0,24.2053,24.387,24.1844,24.3241,56100.0
2008-10-06 13:20:00,34.8,34.99,34.77,34.96,57700.0,24.3171,24.4499,24.2962,24.4289,57700.0
2008-10-06 13:30:00,34.99,35.11,34.94,35.02,132100.0,24.4499,24.5338,24.415,24.4709,132100.0
2008-10-06 13:40:00,35.02,35.09,34.94,34.95,96400.0,24.4709,24.5198,24.415,24.422,96400.0
2008-10-06 13:50:00,34.95,35.11,34.89,34.9,141000.0,24.422,24.5338,24.38,24.387,141000.0
2008-10-06 14:00:00,34.9,34.96,34.75,34.84,70900.0,24.387,24.4289,24.2822,24.3451,70900.0
2008-10-06 14:10:00,34.87,34.93,34.64,34.73,87700.0,24.3661,24.408,24.2053,24.2682,87700.0
2008-10-06 14:20:00,34.71,34.74,34.44,34.47,89400.0,24.2543,24.2752,24.0656,24.0866,89400.0
2008-10-06 14:30:00,34.47,34.64,34.25,34.47,118800.0,24.0866,24.2053,23.9328,24.0866,118800.0
2008-10-06 14:40:00,34.48,34.48,34.25,34.35,113600.0,24.0935,24.0935,23.9328,24.0027,113600.0
2008-10-06 14:50:00,34.35,34.6,34.32,34.41,142100.0,24.0027,24.1774,23.9817,24.0446,142100.0
2008-10-06 15:00:00,34.4,34.76,34.17,34.66,116600.0,24.0376,24.2892,23.8769,24.2193,116600.0
2008-10-06 15:10:00,34.69,35.09,34.66,35.04,252200.0,24.2403,24.5198,24.2193,24.4849,252200.0
2008-10-06 15:20:00,35.06,35.12,34.59,34.99,407400.0,24.4988,24.5408,24.1704,24.4499,407400.0
2008-10-06 15:30:00,34.98,35.11,34.79,34.87,247400.0,24.4429,24.5338,24.3102,24.3661,247400.0
2008-10-06 15:40:00,34.85,35.24,34.8,35.08,210600.0,24.3521,24.6246,24.3171,24.5128,210600.0
2008-10-06 15:50:00,35.05,35.47,34.99,35.16,494300.0,24.4918,24.7853,24.4499,24.5687,494300.0
2008-10-07 09:30:00,35.27,36.23,35.21,35.53,67400.0,24.6456,25.3164,24.6036,24.8272,67400.0
2008-10-07 09:40:00,35.53,35.78,35.05,35.1,77600.0,24.8272,25.0019,24.4918,24.5268,77600.0
2008-10-07 09:50:00,35.1,35.1,34.55,34.67,120400.0,24.5268,24.5268,24.1425,24.2263,120400.0
2008-10-07 10:00:00,34.7,34.85,34.31,34.67,116400.0,24.2473,24.3521,23.9748,24.2263,116400.0
2008-10-07 10:10:00,34.64,35.06,34.63,34.88,84000.0,24.2053,24.4988,24.1984,24.373,84000.0
2008-10-07 10:20:00,34.86,35.41,34.62,35.32,157800.0,24.3591,24.7434,24.1914,24.6805,157800.0
2008-10-07 10:30:00,35.28,35.36,34.82,34.99,77100.0,24.6526,24.7085,24.3311,24.4499,77100.0
2008-10-07 10:40:00,34.97,35.08,34.71,34.74,69500.0,24.4359,24.5128,24.2543,24.2752,69500.0
2008-10-07 10:50:00,34.73,34.92,34.55,34.62,89100.0,24.2682,24.401,24.1425,24.1914,89100.0
2008-10-07 11:00:00,34.63,34.66,34.27,34.38,76400.0,24.1984,24.2193,23.9468,24.0237,76400.0
2008-10-07 11:10:00,34.36,34.43,34.25,34.41,84400.0,24.0097,24.0586,23.9328,24.0446,84400.0
2008-10-07 11:20:00,34.42,34.42,34.04,34.06,77300.0,24.0516,24.0516,23.7861,23.8001,77300.0
2008-10-07 11:30:00,34.05,34.38,34.01,34.22,85900.0,23.7931,24.0237,23.7651,23.9119,85900.0
2008-10-07 11:40:00,34.21,34.52,34.1,34.42,77200.0,23.9049,24.1215,23.828,24.0516,77200.0
2008-10-07 11:50:00,34.42,34.46,34.32,34.43,71100.0,24.0516,24.0796,23.9817,24.0586,71100.0
2008-10-07 12:00:00,34.45,34.46,34.25,34.33,65100.0,24.0726,24.0796,23.9328,23.9887,65100.0
2008-10-07 12:10:00,34.32,34.52,34.31,34.49,53200.0,23.9817,24.1215,23.9748,24.1005,53200.0
2008-10-07 12:20:00,34.48,34.57,34.0,34.13,95600.0,24.0935,24.1564,23.7581,23.849,95600.0
2008-10-07 12:30:00,34.13,34.24,33.9,33.98,67000.0,23.849,23.9258,23.6883,23.7442,67000.0
2008-10-07 12:40:00,33.97,34.06,33.75,33.79,80300.0,23.7372,23.8001,23.5834,23.6114,80300.0
2008-10-07 12:50:00,33.77,34.0,33.73,33.97,59300.0,23.5974,23.7581,23.5695,23.7372,59300.0
2008-10-07 13:00:00,33.98,34.37,33.94,34.33,43500.0,23.7442,24.0167,23.7162,23.9887,43500.0
2008-10-07 13:10:00,34.29,34.38,33.93,34.02,50300.0,23.9608,24.0237,23.7092,23.7721,50300.0
2008-10-07 13:20:00,34.02,34.12,33.51,33.7,58000.0,23.7721,23.842,23.4157,23.5485,58000.0
2008-10-07 13:30:00,33.72,34.1,33.65,34.03,49900.0,23.5625,23.828,23.5136,23.7791,49900.0
2008-10-07 13:40:00,34.03,34.03,33.43,33.46,101000.0,23.7791,23.7791,23.3598,23.3808,101000.0
2008-10-07 13:50:00,33.46,33.62,33.27,33.44,64500.0,23.3808,23.4926,23.248,23.3668,64500.0
2008-10-07 14:00:00,33.42,33.8,33.37,33.79,69000.0,23.3528,23.6184,23.3179,23.6114,69000.0
2008-10-07 14:10:00,33.74,34.23,33.39,34.13,104100.0,23.5765,23.9188,23.3319,23.849,104100.0
2008-10-07 14:20:00,34.11,34.43,34.0,34.25,119500.0,23.835,24.0586,23.7581,23.9328,119500.0
2008-10-07 14:30:00,34.27,34.53,34.13,34.25,108900.0,23.9468,24.1285,23.849,23.9328,108900.0
2008-10-07 14:40:00,34.27,34.38,33.86,34.29,80000.0,23.9468,24.0237,23.6603,23.9608,80000.0
2008-10-07 14:50:00,34.29,34.29,33.86,33.91,93000.0,23.9608,23.9608,23.6603,23.6952,93000.0
2008-10-07 15:00:00,33.91,33.96,33.66,33.81,65400.0,23.6952,23.7302,23.5206,23.6254,65400.0
2008-10-07 15:10:00,33.79,34.08,33.47,33.55,95500.0,23.6114,23.814,23.3878,23.4437,95500.0
2008-10-07 15:20:00,33.55,33.63,33.35,33.6,110600.0,23.4437,23.4996,23.3039,23.4786,110600.0
2008-10-07 15:30:00,33.6,33.98,33.5,33.84,146800.0,23.4786,23.7442,23.4087,23.6463,146800.0
2008-10-07 15:40:00,33.82,33.92,33.55,33.55,95100.0,23.6324,23.7022,23.4437,23.4437,95100.0
2008-10-07 15:50:00,33.56,33.72,33.5,33.6,157900.0,23.4507,23.5625,23.4087,23.4786,157900.0
2008-10-08 09:30:00,32.44,34.05,32.44,33.99,248300.0,22.6681,23.7931,22.6681,23.7511,248300.0
2008-10-08 09:40:00,33.96,34.83,33.9,34.83,288500.0,23.7302,24.3381,23.6883,24.3381,288500.0
2008-10-08 09:50:00,34.79,35.14,34.51,34.73,252600.0,24.3102,24.5547,24.1145,24.2682,252600.0
2008-10-08 10:00:00,34.71,34.96,34.35,34.39,238400.0,24.2543,24.4289,24.0027,24.0307,238400.0
2008-10-08 10:10:00,34.42,34.46,33.8,33.89,120400.0,24.0516,24.0796,23.6184,23.6813,120400.0
2008-10-08 10:20:00,33.88,33.93,33.25,33.44,173000.0,23.6743,23.7092,23.2341,23.3668,173000.0
2008-10-08 10:30:00,33.45,33.87,33.3,33.66,151800.0,23.3738,23.6673,23.269,23.5206,151800.0
2008-10-08 10:40:00,33.66,33.77,33.1,33.12,160100.0,23.5206,23.5974,23.1292,23.1432,160100.0
2008-10-08 10:50:00,33.12,34.06,33.1,33.8,102200.0,23.1432,23.8001,23.1292,23.6184,102200.0
2008-10-08 11:00:00,33.77,34.09,33.42,33.65,90700.0,23.5974,23.821,23.3528,23.5136,90700.0
2008-10-08 11:10:00,33.74,33.74,33.35,33.49,41800.0,23.5765,23.5765,23.3039,23.4018,41800.0
2008-10-08 11:20:00,33.49,33.72,33.41,33.47,101600.0,23.4018,23.5625,23.3459,23.3878,101600.0
2008-10-08 11:30:00,33.5,33.61,33.02,33.39,76200.0,23.4087,23.4856,23.0733,23.3319,76200.0
2008-10-08 11:40:00,33.41,33.66,33.28,33.6,174800.0,23.3459,23.5206,23.255,23.4786,174800.0
2008-10-08 11:50:00,33.6,33.76,33.39,33.68,140600.0,23.4786,23.5904,23.3319,23.5345,140600.0
2008-10-08 12:00:00,33.68,33.69,33.02,33.24,89300.0,23.5345,23.5415,23.0733,23.2271,89300.0
2008-10-08 12:10:00,33.23,33.4,33.02,33.32,64300.0,23.2201,23.3389,23.0733,23.283,64300.0
2008-10-08 12:20:00,33.3,33.3,32.92,32.99,47700.0,23.269,23.269,23.0035,23.0524,47700.0
2008-10-08 12:30:00,32.95,33.13,32.74,32.93,74300.0,23.0244,23.1502,22.8777,23.0104,74300.0
2008-10-08 12:40:00,32.92,33.2,32.76,32.87,62500.0,23.0035,23.1991,22.8917,22.9685,62500.0
2008-10-08 12:50:00,32.86,33.09,32.81,32.96,71800.0,22.9615,23.1223,22.9266,23.0314,71800.0
2008-10-08 13:00:00,32.94,33.56,32.94,33.5,94400.0,23.0174,23.4507,23.0174,23.4087,94400.0
2008-10-08 13:10:00,33.5,33.63,33.31,33.58,97000.0,23.4087,23.4996,23.276,23.4646,97000.0
2008-10-08 13:20:00,33.57,33.62,33.18,33.21,65700.0,23.4577,23.4926,23.1851,23.2061,65700.0
2008-10-08 13:30:00,33.22,33.77,33.05,33.55,92600.0,23.2131,23.5974,23.0943,23.4437,92600.0
2008-10-08 13:40:00,33.54,33.75,33.39,33.44,58800.0,23.4367,23.5834,23.3319,23.3668,58800.0
2008-10-08 13:50:00,33.43,33.93,33.36,33.76,65300.0,23.3598,23.7092,23.3109,23.5904,65300.0
2008-10-08 14:00:00,33.75,34.0,33.53,33.83,112500.0,23.5834,23.7581,23.4297,23.6393,112500.0
2008-10-08 14:10:00,33.87,33.97,33.69,33.75,80700.0,23.6673,23.7372,23.5415,23.5834,80700.0
2008-10-08 14:20:00,33.75,34.0,33.55,33.61,127500.0,23.5834,23.7581,23.4437,23.4856,127500.0
2008-10-08 14:30:00,33.6,33.75,33.29,33.4,78000.0,23.4786,23.5834,23.262,23.3389,78000.0
2008-10-08 14:40:00,33.39,33.4,33.04,33.24,75100.0,23.3319,23.3389,23.0873,23.2271,75100.0
2008-10-08 14:50:00,33.22,33.45,33.18,33.24,49500.0,23.2131,23.3738,23.1851,23.2271,49500.0
2008-10-08 15:00:00,33.23,33.26,32.89,33.09,124100.0,23.2201,23.241,22.9825,23.1223,124100.0
2008-10-08 15:10:00,33.09,33.14,32.62,33.13,101100.0,23.1223,23.1572,22.7938,23.1502,101100.0
2008-10-08 15:20:00,33.13,33.29,32.89,33.0,129000.0,23.1502,23.262,22.9825,23.0594,129000.0
2008-10-08 15:30:00,32.99,33.21,32.77,32.81,160100.0,23.0524,23.2061,22.8986,22.9266,160100.0
2008-10-08 15:40:00,32.82,32.84,32.33,32.52,225600.0,22.9336,22.9476,22.5912,22.724,225600.0
2008-10-08 15:50:00,32.51,32.75,32.45,32.5,235200.0,22.717,22.8847,22.675,22.71,235200.0
2008-10-09 09:30:00,30.61,31.01,29.99,30.05,808200.0,21.3893,21.6688,20.9561,20.998,808200.0
2008-10-09 09:40:00,30.04,31.03,30.04,30.73,408800.0,20.991,21.6828,20.991,21.4732,408800.0
2008-10-09 09:50:00,30.7,30.87,30.11,30.26,370000.0,21.4522,21.571,21.0399,21.1447,370000.0
2008-10-09 10:00:00,30.26,30.39,29.99,30.23,356700.0,21.1447,21.2356,20.9561,21.1238,356700.0
2008-10-09 10:10:00,30.22,30.3,29.8,30.17,518400.0,21.1168,21.1727,20.8233,21.0818,518400.0
2008-10-09 10:20:00,30.17,30.19,29.61,29.64,347400.0,21.0818,21.0958,20.6905,20.7115,347400.0
2008-10-09 10:30:00,29.64,29.86,29.41,29.43,287700.0,20.7115,20.8652,20.5508,20.5648,287700.0
2008-10-09 10:40:00,29.43,29.91,29.43,29.78,264000.0,20.5648,20.9002,20.5648,20.8093,264000.0
2008-10-09 10:50:00,29.82,29.93,29.5,29.54,204500.0,20.8373,20.9141,20.6137,20.6416,204500.0
2008-10-09 11:00:00,29.53,29.62,29.1,29.39,291000.0,20.6346,20.6975,20.3342,20.5368,291000.0
2008-10-09 11:10:00,29.39,29.73,29.37,29.6,137700.0,20.5368,20.7744,20.5228,20.6836,137700.0
2008-10-09 11:20:00,29.61,29.76,29.4,29.71,102700.0,20.6905,20.7954,20.5438,20.7604,102700.0
2008-10-09 11:30:00,29.71,29.86,29.47,29.67,125700.0,20.7604,20.8652,20.5927,20.7325,125700.0
2008-10-09 11:40:00,29.67,29.98,29.58,29.87,111000.0,20.7325,20.9491,20.6696,20.8722,111000.0
2008-10-09 11:50:00,29.86,29.89,29.57,29.72,99800.0,20.8652,20.8862,20.6626,20.7674,99800.0
2008-10-09 12:00:00,29.68,29.9,29.55,29.81,158300.0,20.7395,20.8932,20.6486,20.8303,158300.0
2008-10-09 12:10:00,29.8,29.95,29.66,29.84,118600.0,20.8233,20.9281,20.7255,20.8513,118600.0
2008-10-09 12:20:00,29.83,29.93,29.63,29.63,48300.0,20.8443,20.9141,20.7045,20.7045,48300.0
2008-10-09 12:30:00,29.65,29.73,29.42,29.42,198400.0,20.7185,20.7744,20.5578,20.5578,198400.0
2008-10-09 12:40:00,29.42,29.44,29.21,29.27,107200.0,20.5578,20.5717,20.411,20.453,107200.0
2008-10-09 12:50:00,29.3,29.43,29.25,29.34,60600.0,20.4739,20.5648,20.439,20.5019,60600.0
2008-10-09 13:00:00,29.33,29.43,29.16,29.24,95900.0,20.4949,20.5648,20.3761,20.432,95900.0
2008-10-09 13:10:00,29.23,29.41,29.18,29.28,107000.0,20.425,20.5508,20.3901,20.4599,107000.0
2008-10-09 13:20:00,29.28,29.45,29.1,29.33,95300.0,20.4599,20.5787,20.3342,20.4949,95300.0
2008-10-09 13:30:00,29.3,29.48,29.01,29.07,133700.0,20.4739,20.5997,20.2713,20.3132,133700.0
2008-10-09 13:40:00,29.04,29.08,28.85,28.91,131300.0,20.2922,20.3202,20.1595,20.2014,131300.0
2008-10-09 13:50:00,28.91,29.0,28.72,28.85,103400.0,20.2014,20.2643,20.0686,20.1595,103400.0
2008-10-09 14:00:00,28.84,29.0,28.76,28.87,148600.0,20.1525,20.2643,20.0966,20.1734,148600.0
2008-10-09 14:10:00,28.9,28.9,28.5,28.6,171000.0,20.1944,20.1944,19.9149,19.9848,171000.0
2008-10-09 14:20:00,28.62,28.64,28.4,28.42,159800.0,19.9988,20.0127,19.845,19.859,159800.0
2008-10-09 14:30:00,28.41,28.54,28.32,28.48,149700.0,19.852,19.9429,19.7891,19.9009,149700.0
2008-10-09 14:40:00,28.47,28.68,28.33,28.34,107400.0,19.8939,20.0407,19.7961,19.8031,107400.0
2008-10-09 14:50:00,28.34,28.4,28.22,28.22,129200.0,19.8031,19.845,19.7192,19.7192,129200.0
2008-10-09 15:00:00,28.22,28.26,27.9,28.17,191700.0,19.7192,19.7472,19.4956,19.6843,191700.0
2008-10-09 15:10:00,28.17,28.23,27.92,27.95,203300.0,19.6843,19.7262,19.5096,19.5306,203300.0
2008-10-09 15:20:00,27.93,28.01,27.8,27.8,115900.0,19.5166,19.5725,19.4258,19.4258,115900.0
2008-10-09 15:30:00,27.8,27.84,27.5,27.5,189000.0,19.4258,19.4537,19.2161,19.2161,189000.0
2008-10-09 15:40:00,27.5,27.53,27.17,27.3,337400.0,19.2161,19.2371,18.9855,19.0764,337400.0
2008-10-09 15:50:00,27.31,28.23,27.3,27.98,305400.0,19.0834,19.7262,19.0764,19.5515,305400.0
2008-10-10 09:30:00,24.63,26.82,24.51,26.18,341200.0,17.2107,18.741,17.1268,18.2938,341200.0
2008-10-10 09:40:00,26.23,28.99,26.13,27.96,618600.0,18.3287,20.2573,18.2588,19.5376,618600.0
2008-10-10 09:50:00,27.98,28.35,27.38,27.69,245600.0,19.5515,19.8101,19.1323,19.3489,245600.0
2008-10-10 10:00:00,27.73,30.07,27.65,28.71,386900.0,19.3769,21.012,19.321,20.0616,386900.0
2008-10-10 10:10:00,28.71,29.38,27.63,27.65,347000.0,20.0616,20.5298,19.307,19.321,347000.0
2008-10-10 10:20:00,27.65,28.66,27.55,28.02,358300.0,19.321,20.0267,19.2511,19.5795,358300.0
2008-10-10 10:30:00,28.0,28.08,27.56,27.81,101100.0,19.5655,19.6214,19.2581,19.4328,101100.0
2008-10-10 10:40:00,27.79,28.07,27.02,28.07,200800.0,19.4188,19.6144,18.8807,19.6144,200800.0
2008-10-10 10:50:00,28.06,28.3,27.53,27.71,201900.0,19.6074,19.7752,19.2371,19.3629,201900.0
2008-10-10 11:00:00,27.69,27.94,27.08,27.14,184300.0,19.3489,19.5236,18.9227,18.9646,184300.0
2008-10-10 11:10:00,27.18,27.43,27.0,27.14,86500.0,18.9925,19.1672,18.8668,18.9646,86500.0
2008-10-10 11:20:00,27.11,27.29,27.0,27.03,150800.0,18.9436,19.0694,18.8668,18.8877,150800.0
2008-10-10 11:30:00,27.02,27.13,26.71,27.09,122500.0,18.8807,18.9576,18.6641,18.9296,122500.0
2008-10-10 11:40:00,27.1,27.21,26.91,26.97,74100.0,18.9366,19.0135,18.8039,18.8458,74100.0
2008-10-10 11:50:00,26.97,27.1,26.77,26.92,125300.0,18.8458,18.9366,18.706,18.8109,125300.0
2008-10-10 12:00:00,26.91,27.02,26.74,26.77,210900.0,18.8039,18.8807,18.6851,18.706,210900.0
2008-10-10 12:10:00,26.77,27.06,26.69,26.79,212700.0,18.706,18.9087,18.6501,18.72,212700.0
2008-10-10 12:20:00,26.83,27.34,26.71,26.78,254500.0,18.748,19.1043,18.6641,18.713,254500.0
2008-10-10 12:30:00,26.76,26.79,26.52,26.66,202600.0,18.699,18.72,18.5313,18.6292,202600.0
2008-10-10 12:40:00,26.59,27.1,26.58,26.59,260200.0,18.5803,18.9366,18.5733,18.5803,260200.0
2008-10-10 12:50:00,26.55,26.9,26.55,26.73,135500.0,18.5523,18.7969,18.5523,18.6781,135500.0
2008-10-10 13:00:00,26.74,26.75,26.51,26.53,161000.0,18.6851,18.6921,18.5244,18.5383,161000.0
2008-10-10 13:10:00,26.53,26.54,25.84,25.87,392800.0,18.5383,18.5453,18.0562,18.0771,392800.0
2008-10-10 13:20:00,25.86,26.4,25.82,26.29,132900.0,18.0702,18.4475,18.0422,18.3706,132900.0
2008-10-10 13:30:00,26.29,26.35,25.95,26.13,101500.0,18.3706,18.4126,18.133,18.2588,101500.0
2008-10-10 13:40:00,26.15,26.15,25.67,25.67,125300.0,18.2728,18.2728,17.9374,17.9374,125300.0
2008-10-10 13:50:00,25.68,26.1,25.54,26.03,460900.0,17.9444,18.2379,17.8465,18.1889,460900.0
2008-10-10 14:00:00,26.06,26.51,25.77,26.44,262100.0,18.2099,18.5244,18.0073,18.4754,262100.0
2008-10-10 14:10:00,26.48,26.71,25.94,26.0,251100.0,18.5034,18.6641,18.1261,18.168,251100.0
2008-10-10 14:20:00,25.98,26.29,25.69,25.72,187200.0,18.154,18.3706,17.9514,17.9723,187200.0
2008-10-10 14:30:00,25.74,26.2,25.63,26.17,222500.0,17.9863,18.3077,17.9094,18.2868,222500.0
2008-10-10 14:40:00,26.17,26.35,26.01,26.25,179700.0,18.2868,18.4126,18.175,18.3427,179700.0
2008-10-10 14:50:00,26.25,26.29,25.81,26.09,281000.0,18.3427,18.3706,18.0352,18.2309,281000.0
2008-10-10 15:00:00,26.09,26.4,25.98,26.1,301900.0,18.2309,18.4475,18.154,18.2379,301900.0
2008-10-10 15:10:00,26.1,26.73,26.1,26.48,337100.0,18.2379,18.6781,18.2379,18.5034,337100.0
2008-10-10 15:20:00,26.43,27.21,26.42,27.15,536200.0,18.4685,19.0135,18.4615,18.9716,536200.0
2008-10-10 15:30:00,27.15,28.09,26.98,27.55,402900.0,18.9716,19.6284,18.8528,19.2511,402900.0
2008-10-10 15:40:00,27.55,27.71,26.62,27.06,558200.0,19.2511,19.3629,18.6012,18.9087,558200.0
2008-10-10 15:50:00,27.06,27.57,26.82,27.17,479800.0,18.9087,19.265,18.741,18.9855,479800.0
2008-10-13 09:30:00,28.4,28.86,28.14,28.52,286300.0,19.845,20.1665,19.6633,19.9289,286300.0
2008-10-13 09:40:00,28.5,28.5,27.87,28.11,224200.0,19.9149,19.9149,19.4747,19.6424,224200.0
2008-10-13 09:50:00,28.08,28.08,27.73,27.87,87900.0,19.6214,19.6214,19.3769,19.4747,87900.0
2008-10-13 10:00:00,27.86,28.14,27.68,27.82,170400.0,19.4677,19.6633,19.3419,19.4397,170400.0
2008-10-13 10:10:00,27.81,28.06,27.71,27.98,142400.0,19.4328,19.6074,19.3629,19.5515,142400.0
2008-10-13 10:20:00,27.99,28.28,27.92,28.25,257400.0,19.5585,19.7612,19.5096,19.7402,257400.0
2008-10-13 10:30:00,28.25,28.59,28.23,28.5,184300.0,19.7402,19.9778,19.7262,19.9149,184300.0
2008-10-13 10:40:00,28.5,28.51,28.17,28.24,95700.0,19.9149,19.9219,19.6843,19.7332,95700.0
2008-10-13 10:50:00,28.24,28.54,28.16,28.44,97600.0,19.7332,19.9429,19.6773,19.873,97600.0
2008-10-13 11:00:00,28.43,28.66,28.39,28.65,90300.0,19.866,20.0267,19.838,20.0197,90300.0
2008-10-13 11:10:00,28.65,28.79,28.64,28.76,87700.0,20.0197,20.1175,20.0127,20.0966,87700.0
2008-10-13 11:20:00,28.74,28.85,28.69,28.75,105000.0,20.0826,20.1595,20.0477,20.0896,105000.0
2008-10-13 11:30:00,28.74,28.81,28.67,28.75,32500.0,20.0826,20.1315,20.0337,20.0896,32500.0
2008-10-13 11:40:00,28.75,28.93,28.71,28.73,66900.0,20.0896,20.2154,20.0616,20.0756,66900.0
2008-10-13 11:50:00,28.71,28.76,28.64,28.72,63900.0,20.0616,20.0966,20.0127,20.0686,63900.0
2008-10-13 12:00:00,28.7,28.74,28.61,28.74,68400.0,20.0547,20.0826,19.9918,20.0826,68400.0
2008-10-13 12:10:00,28.73,28.78,28.65,28.68,98100.0,20.0756,20.1106,20.0197,20.0407,98100.0
2008-10-13 12:20:00,28.68,28.69,28.57,28.64,60700.0,20.0407,20.0477,19.9638,20.0127,60700.0
2008-10-13 12:30:00,28.63,28.65,28.59,28.62,156500.0,20.0057,20.0197,19.9778,19.9988,156500.0
2008-10-13 12:40:00,28.62,28.62,28.59,28.6,76000.0,19.9988,19.9988,19.9778,19.9848,76000.0
2008-10-13 12:50:00,28.6,28.72,28.52,28.71,134500.0,19.9848,20.0686,19.9289,20.0616,134500.0
2008-10-13 13:00:00,28.7,28.78,28.7,28.75,139700.0,20.0547,20.1106,20.0547,20.0896,139700.0
2008-10-13 13:10:00,28.75,28.76,28.64,28.65,59000.0,20.0896,20.0966,20.0127,20.0197,59000.0
2008-10-13 13:20:00,28.65,28.66,28.58,28.59,53900.0,20.0197,20.0267,19.9708,19.9778,53900.0
2008-10-13 13:30:00,28.59,28.61,28.3,28.32,149800.0,19.9778,19.9918,19.7752,19.7891,149800.0
2008-10-13 13:40:00,28.32,28.32,28.22,28.24,300600.0,19.7891,19.7891,19.7192,19.7332,300600.0
2008-10-13 13:50:00,28.21,28.32,28.15,28.31,245600.0,19.7123,19.7891,19.6703,19.7821,245600.0
2008-10-13 14:00:00,28.32,28.39,28.18,28.23,51400.0,19.7891,19.838,19.6913,19.7262,51400.0
2008-10-13 14:10:00,28.21,28.33,28.19,28.32,42600.0,19.7123,19.7961,19.6983,19.7891,42600.0
2008-10-13 14:20:00,28.31,28.31,28.17,28.19,63000.0,19.7821,19.7821,19.6843,19.6983,63000.0
2008-10-13 14:30:00,28.2,28.4,28.17,28.38,57700.0,19.7053,19.845,19.6843,19.8311,57700.0
2008-10-13 14:40:00,28.38,28.52,28.36,28.41,71300.0,19.8311,19.9289,19.8171,19.852,71300.0
2008-10-13 14:50:00,28.4,28.52,28.27,28.52,101200.0,19.845,19.9289,19.7542,19.9289,101200.0
2008-10-13 15:00:00,28.52,28.75,28.5,28.67,112700.0,19.9289,20.0896,19.9149,20.0337,112700.0
2008-10-13 15:10:00,28.66,28.86,28.65,28.81,159600.0,20.0267,20.1665,20.0197,20.1315,159600.0
2008-10-13 15:20:00,28.82,28.95,28.75,28.9,86000.0,20.1385,20.2294,20.0896,20.1944,86000.0
2008-10-13 15:30:00,28.9,28.98,28.78,28.97,214900.0,20.1944,20.2503,20.1106,20.2433,214900.0
2008-10-13 15:40:00,28.97,29.25,28.95,29.22,233500.0,20.2433,20.439,20.2294,20.418,233500.0
2008-10-13 15:50:00,29.22,29.76,29.18,29.75,329800.0,20.418,20.7954,20.3901,20.7884,329800.0
2008-10-14 09:30:00,31.02,31.23,30.49,30.66,326000.0,21.6758,21.8225,21.3055,21.4242,326000.0
2008-10-14 09:40:00,30.63,30.75,30.01,30.07,168500.0,21.4033,21.4871,20.97,21.012,168500.0
2008-10-14 09:50:00,30.06,30.27,29.48,29.51,194900.0,21.005,21.1517,20.5997,20.6207,194900.0
2008-10-14 10:00:00,29.52,29.99,29.31,29.64,219300.0,20.6276,20.9561,20.4809,20.7115,219300.0
2008-10-14 10:10:00,29.64,29.94,29.39,29.83,158900.0,20.7115,20.9211,20.5368,20.8443,158900.0
2008-10-14 10:20:00,29.83,29.86,29.35,29.67,102700.0,20.8443,20.8652,20.5089,20.7325,102700.0
2008-10-14 10:30:00,29.72,29.83,29.28,29.35,111700.0,20.7674,20.8443,20.4599,20.5089,111700.0
2008-10-14 10:40:00,29.35,29.49,29.02,29.41,169500.0,20.5089,20.6067,20.2783,20.5508,169500.0
2008-10-14 10:50:00,29.43,29.77,29.42,29.74,138900.0,20.5648,20.8023,20.5578,20.7814,138900.0
2008-10-14 11:00:00,29.74,29.83,29.53,29.68,128400.0,20.7814,20.8443,20.6346,20.7395,128400.0
2008-10-14 11:10:00,29.68,29.75,29.39,29.63,73600.0,20.7395,20.7884,20.5368,20.7045,73600.0
2008-10-14 11:20:00,29.64,29.99,29.45,29.85,67700.0,20.7115,20.9561,20.5787,20.8582,67700.0
2008-10-14 11:30:00,29.85,30.06,29.52,29.64,75500.0,20.8582,21.005,20.6276,20.7115,75500.0
2008-10-14 11:40:00,29.57,29.71,29.46,29.55,99100.0,20.6626,20.7604,20.5857,20.6486,99100.0
2008-10-14 11:50:00,29.56,29.56,29.2,29.32,120000.0,20.6556,20.6556,20.404,20.4879,120000.0
2008-10-14 12:00:00,29.3,29.31,29.04,29.21,71700.0,20.4739,20.4809,20.2922,20.411,71700.0
2008-10-14 12:10:00,29.21,29.36,29.15,29.19,123500.0,20.411,20.5158,20.3691,20.3971,123500.0
2008-10-14 12:20:00,29.2,29.3,29.15,29.28,65400.0,20.404,20.4739,20.3691,20.4599,65400.0
2008-10-14 12:30:00,29.28,29.39,29.14,29.31,101900.0,20.4599,20.5368,20.3621,20.4809,101900.0
2008-10-14 12:40:00,29.3,29.44,29.23,29.41,44000.0,20.4739,20.5717,20.425,20.5508,44000.0
2008-10-14 12:50:00,29.41,29.52,29.19,29.23,47400.0,20.5508,20.6276,20.3971,20.425,47400.0
2008-10-14 13:00:00,29.23,29.25,29.04,29.09,74800.0,20.425,20.439,20.2922,20.3272,74800.0
2008-10-14 13:10:00,29.1,29.12,28.88,28.94,62600.0,20.3342,20.3481,20.1804,20.2224,62600.0
2008-10-14 13:20:00,28.94,28.96,28.77,28.86,40000.0,20.2224,20.2363,20.1036,20.1665,40000.0
2008-10-14 13:30:00,28.86,29.09,28.82,28.85,30100.0,20.1665,20.3272,20.1385,20.1595,30100.0
2008-10-14 13:40:00,28.85,28.89,28.75,28.76,61000.0,20.1595,20.1874,20.0896,20.0966,61000.0
2008-10-14 13:50:00,28.77,28.81,28.63,28.74,53700.0,20.1036,20.1315,20.0057,20.0826,53700.0
2008-10-14 14:00:00,28.74,28.84,28.62,28.66,91400.0,20.0826,20.1525,19.9988,20.0267,91400.0
2008-10-14 14:10:00,28.67,28.87,28.47,28.53,135500.0,20.0337,20.1734,19.8939,19.9359,135500.0
2008-10-14 14:20:00,28.53,28.7,28.39,28.68,99900.0,19.9359,20.0547,19.838,20.0407,99900.0
2008-10-14 14:30:00,28.68,28.81,28.44,28.49,92700.0,20.0407,20.1315,19.873,19.9079,92700.0
2008-10-14 14:40:00,28.49,28.58,28.1,28.16,112200.0,19.9079,19.9708,19.6354,19.6773,112200.0
2008-10-14 14:50:00,28.13,28.39,28.11,28.31,100300.0,19.6564,19.838,19.6424,19.7821,100300.0
2008-10-14 15:00:00,28.32,28.54,28.23,28.53,140600.0,19.7891,19.9429,19.7262,19.9359,140600.0
2008-10-14 15:10:00,28.53,28.77,28.26,28.28,200100.0,19.9359,20.1036,19.7472,19.7612,200100.0
2008-10-14 15:20:00,28.28,28.49,28.16,28.43,199400.0,19.7612,19.9079,19.6773,19.866,199400.0
2008-10-14 15:30:00,28.44,28.56,27.92,27.97,261000.0,19.873,19.9568,19.5096,19.5446,261000.0
2008-10-14 15:40:00,27.92,28.39,27.92,28.2,244200.0,19.5096,19.838,19.5096,19.7053,244200.0
2008-10-14 15:50:00,28.2,28.5,28.15,28.42,260900.0,19.7053,19.9149,19.6703,19.859,260900.0
2008-10-15 09:30:00,29.09,29.17,28.13,28.87,198100.0,20.3272,20.3831,19.6564,20.1734,198100.0
2008-10-15 09:40:00,28.84,28.89,28.37,28.38,129700.0,20.1525,20.1874,19.8241,19.8311,129700.0
2008-10-15 09:50:00,28.39,28.55,28.21,28.27,106200.0,19.838,19.9498,19.7123,19.7542,106200.0
2008-10-15 10:00:00,28.27,28.37,28.03,28.28,189900.0,19.7542,19.8241,19.5865,19.7612,189900.0
2008-10-15 10:10:00,28.28,28.53,28.27,28.44,180700.0,19.7612,19.9359,19.7542,19.873,180700.0
2008-10-15 10:20:00,28.44,28.62,28.37,28.59,113000.0,19.873,19.9988,19.8241,19.9778,113000.0
2008-10-15 10:30:00,28.58,29.05,28.57,28.83,194200.0,19.9708,20.2992,19.9638,20.1455,194200.0
2008-10-15 10:40:00,28.83,28.91,28.38,28.41,149500.0,20.1455,20.2014,19.8311,19.852,149500.0
2008-10-15 10:50:00,28.41,28.67,28.4,28.51,99600.0,19.852,20.0337,19.845,19.9219,99600.0
2008-10-15 11:00:00,28.51,28.69,28.43,28.69,95300.0,19.9219,20.0477,19.866,20.0477,95300.0
2008-10-15 11:10:00,28.69,28.75,28.57,28.7,99300.0,20.0477,20.0896,19.9638,20.0547,99300.0
2008-10-15 11:20:00,28.7,28.72,28.35,28.6,87200.0,20.0547,20.0686,19.8101,19.9848,87200.0
2008-10-15 11:30:00,28.57,28.65,28.44,28.54,61700.0,19.9638,20.0197,19.873,19.9429,61700.0
2008-10-15 11:40:00,28.55,28.58,28.4,28.51,77900.0,19.9498,19.9708,19.845,19.9219,77900.0
2008-10-15 11:50:00,28.53,28.73,28.37,28.56,46500.0,19.9359,20.0756,19.8241,19.9568,46500.0
2008-10-15 12:00:00,28.56,28.72,28.56,28.7,47900.0,19.9568,20.0686,19.9568,20.0547,47900.0
2008-10-15 12:10:00,28.69,28.76,28.57,28.69,92100.0,20.0477,20.0966,19.9638,20.0477,92100.0
2008-10-15 12:20:00,28.68,28.79,28.49,28.64,72300.0,20.0407,20.1175,19.9079,20.0127,72300.0
2008-10-15 12:30:00,28.64,28.75,28.64,28.73,65100.0,20.0127,20.0896,20.0127,20.0756,65100.0
2008-10-15 12:40:00,28.75,28.87,28.7,28.82,61100.0,20.0896,20.1734,20.0547,20.1385,61100.0
2008-10-15 12:50:00,28.81,28.91,28.67,28.67,67700.0,20.1315,20.2014,20.0337,20.0337,67700.0
2008-10-15 13:00:00,28.68,28.76,28.56,28.73,47700.0,20.0407,20.0966,19.9568,20.0756,47700.0
2008-10-15 13:10:00,28.73,28.75,28.5,28.53,65200.0,20.0756,20.0896,19.9149,19.9359,65200.0
2008-10-15 13:20:00,28.54,28.69,28.5,28.6,74300.0,19.9429,20.0477,19.9149,19.9848,74300.0
2008-10-15 13:30:00,28.62,28.64,28.32,28.37,135000.0,19.9988,20.0127,19.7891,19.8241,135000.0
2008-10-15 13:40:00,28.37,28.4,28.23,28.32,117100.0,19.8241,19.845,19.7262,19.7891,117100.0
2008-10-15 13:50:00,28.33,28.37,28.1,28.19,85000.0,19.7961,19.8241,19.6354,19.6983,85000.0
2008-10-15 14:00:00,28.21,28.27,28.0,28.03,92900.0,19.7123,19.7542,19.5655,19.5865,92900.0
2008-10-15 14:10:00,28.04,28.13,27.94,28.0,94600.0,19.5935,19.6564,19.5236,19.5655,94600.0
2008-10-15 14:20:00,28.0,28.35,28.0,28.3,76300.0,19.5655,19.8101,19.5655,19.7752,76300.0
2008-10-15 14:30:00,28.29,28.35,28.2,28.2,66900.0,19.7682,19.8101,19.7053,19.7053,66900.0
2008-10-15 14:40:00,28.21,28.58,28.21,28.48,112100.0,19.7123,19.9708,19.7123,19.9009,112100.0
2008-10-15 14:50:00,28.47,28.49,28.21,28.21,71700.0,19.8939,19.9079,19.7123,19.7123,71700.0
2008-10-15 15:00:00,28.21,28.53,28.0,28.49,167900.0,19.7123,19.9359,19.5655,19.9079,167900.0
2008-10-15 15:10:00,28.51,28.59,28.15,28.26,69800.0,19.9219,19.9778,19.6703,19.7472,69800.0
2008-10-15 15:20:00,28.27,28.45,28.14,28.3,144600.0,19.7542,19.88,19.6633,19.7752,144600.0
2008-10-15 15:30:00,28.3,28.34,28.05,28.15,251300.0,19.7752,19.8031,19.6005,19.6703,251300.0
2008-10-15 15:40:00,28.15,28.32,28.05,28.28,220400.0,19.6703,19.7891,19.6005,19.7612,220400.0
2008-10-15 15:50:00,28.29,28.31,27.67,27.8,283600.0,19.7682,19.7821,19.3349,19.4258,283600.0
2008-10-16 09:30:00,27.27,28.61,27.13,28.3,245000.0,19.0554,19.9918,18.9576,19.7752,245000.0
2008-10-16 09:40:00,28.28,28.51,27.96,28.22,201600.0,19.7612,19.9219,19.5376,19.7192,201600.0
2008-10-16 09:50:00,28.23,28.37,27.81,28.06,79300.0,19.7262,19.8241,19.4328,19.6074,79300.0
2008-10-16 10:00:00,28.09,28.1,27.57,27.64,135200.0,19.6284,19.6354,19.265,19.314,135200.0
2008-10-16 10:10:00,27.67,27.67,26.84,27.18,132500.0,19.3349,19.3349,18.7549,18.9925,132500.0
2008-10-16 10:20:00,27.17,27.61,26.94,26.95,85800.0,18.9855,19.293,18.8248,18.8318,85800.0
2008-10-16 10:30:00,26.94,26.99,26.46,26.67,122200.0,18.8248,18.8598,18.4894,18.6362,122200.0
2008-10-16 10:40:00,26.68,26.94,26.42,26.75,196300.0,18.6431,18.8248,18.4615,18.6921,196300.0
2008-10-16 10:50:00,26.75,26.94,26.74,26.78,94100.0,18.6921,18.8248,18.6851,18.713,94100.0
2008-10-16 11:00:00,26.8,26.86,26.24,26.28,99000.0,18.727,18.7689,18.3357,18.3636,99000.0
2008-10-16 11:10:00,26.29,26.72,26.24,26.63,83000.0,18.3706,18.6711,18.3357,18.6082,83000.0
2008-10-16 11:20:00,26.63,26.95,26.58,26.84,63900.0,18.6082,18.8318,18.5733,18.7549,63900.0
2008-10-16 11:30:00,26.85,27.58,26.84,27.47,116600.0,18.7619,19.272,18.7549,19.1952,116600.0
2008-10-16 11:40:00,27.46,27.67,27.29,27.48,45200.0,19.1882,19.3349,19.0694,19.2022,45200.0
2008-10-16 11:50:00,27.43,28.01,27.26,27.58,135500.0,19.1672,19.5725,19.0484,19.272,135500.0
2008-10-16 12:00:00,27.55,27.68,27.27,27.5,38500.0,19.2511,19.3419,19.0554,19.2161,38500.0
2008-10-16 12:10:00,27.51,28.5,27.51,27.7,214700.0,19.2231,19.9149,19.2231,19.3559,214700.0
2008-10-16 12:20:00,27.7,28.35,27.63,27.63,144700.0,19.3559,19.8101,19.307,19.307,144700.0
2008-10-16 12:30:00,27.62,27.78,27.4,27.62,78700.0,19.3,19.4118,19.1463,19.3,78700.0
2008-10-16 12:40:00,27.62,27.7,27.11,27.21,135600.0,19.3,19.3559,18.9436,19.0135,135600.0
2008-10-16 12:50:00,27.21,27.47,26.99,27.09,87400.0,19.0135,19.1952,18.8598,18.9296,87400.0
2008-10-16 13:00:00,27.06,27.36,27.03,27.1,54200.0,18.9087,19.1183,18.8877,18.9366,54200.0
2008-10-16 13:10:00,27.11,27.5,27.11,27.37,44100.0,18.9436,19.2161,18.9436,19.1253,44100.0
2008-10-16 13:20:00,27.34,27.64,27.26,27.41,51900.0,19.1043,19.314,19.0484,19.1532,51900.0
2008-10-16 13:30:00,27.41,27.54,27.0,27.06,45800.0,19.1532,19.2441,18.8668,18.9087,45800.0
2008-10-16 13:40:00,27.05,27.42,27.03,27.36,41500.0,18.9017,19.1602,18.8877,19.1183,41500.0
2008-10-16 13:50:00,27.34,27.91,27.23,27.79,57700.0,19.1043,19.5026,19.0275,19.4188,57700.0
2008-10-16 14:00:00,27.82,27.87,27.35,27.36,43200.0,19.4397,19.4747,19.1113,19.1183,43200.0
2008-10-16 14:10:00,27.34,27.56,27.27,27.46,35900.0,19.1043,19.2581,19.0554,19.1882,35900.0
2008-10-16 14:20:00,27.48,27.54,27.21,27.34,35700.0,19.2022,19.2441,19.0135,19.1043,35700.0
2008-10-16 14:30:00,27.35,27.5,27.25,27.4,62400.0,19.1113,19.2161,19.0414,19.1463,62400.0
2008-10-16 14:40:00,27.39,27.81,27.2,27.78,169800.0,19.1393,19.4328,19.0065,19.4118,169800.0
2008-10-16 14:50:00,27.75,27.84,27.59,27.67,83900.0,19.3908,19.4537,19.279,19.3349,83900.0
2008-10-16 15:00:00,27.65,28.37,27.5,28.36,106600.0,19.321,19.8241,19.2161,19.8171,106600.0
2008-10-16 15:10:00,28.36,28.8,28.29,28.65,266500.0,19.8171,20.1245,19.7682,20.0197,266500.0
2008-10-16 15:20:00,28.63,28.8,28.42,28.68,161400.0,20.0057,20.1245,19.859,20.0407,161400.0
2008-10-16 15:30:00,28.69,29.19,28.68,29.17,304000.0,20.0477,20.3971,20.0407,20.3831,304000.0
2008-10-16 15:40:00,29.16,29.81,29.16,29.74,390700.0,20.3761,20.8303,20.3761,20.7814,390700.0
2008-10-16 15:50:00,29.73,29.82,29.09,29.25,386300.0,20.7744,20.8373,20.3272,20.439,386300.0
2008-10-17 09:30:00,28.5,29.12,28.45,28.94,251900.0,19.9149,20.3481,19.88,20.2224,251900.0
2008-10-17 09:40:00,28.98,29.75,28.97,29.52,130400.0,20.2503,20.7884,20.2433,20.6276,130400.0
2008-10-17 09:50:00,29.51,29.7,29.34,29.66,139400.0,20.6207,20.7534,20.5019,20.7255,139400.0
2008-10-17 10:00:00,29.73,30.06,29.47,29.52,194300.0,20.7744,21.005,20.5927,20.6276,194300.0
2008-10-17 10:10:00,29.53,29.73,29.37,29.47,137900.0,20.6346,20.7744,20.5228,20.5927,137900.0
2008-10-17 10:20:00,29.5,29.6,29.17,29.41,87000.0,20.6137,20.6836,20.3831,20.5508,87000.0
2008-10-17 10:30:00,29.43,29.43,29.13,29.31,113000.0,20.5648,20.5648,20.3551,20.4809,113000.0
2008-10-17 10:40:00,29.31,29.6,29.25,29.58,92900.0,20.4809,20.6836,20.439,20.6696,92900.0
2008-10-17 10:50:00,29.58,29.62,29.41,29.6,122600.0,20.6696,20.6975,20.5508,20.6836,122600.0
2008-10-17 11:00:00,29.59,29.86,29.56,29.78,123000.0,20.6766,20.8652,20.6556,20.8093,123000.0
2008-10-17 11:10:00,29.77,29.86,29.61,29.68,118800.0,20.8023,20.8652,20.6905,20.7395,118800.0
2008-10-17 11:20:00,29.68,29.68,29.44,29.56,100900.0,20.7395,20.7395,20.5717,20.6556,100900.0
2008-10-17 11:30:00,29.56,29.88,29.52,29.59,79400.0,20.6556,20.8792,20.6276,20.6766,79400.0
2008-10-17 11:40:00,29.6,29.92,29.58,29.84,88500.0,20.6836,20.9072,20.6696,20.8513,88500.0
2008-10-17 11:50:00,29.84,29.99,29.82,29.91,96200.0,20.8513,20.9561,20.8373,20.9002,96200.0
2008-10-17 12:00:00,29.91,30.05,29.89,30.0,80300.0,20.9002,20.998,20.8862,20.9631,80300.0
2008-10-17 12:10:00,30.02,30.21,29.93,30.2,89200.0,20.977,21.1098,20.9141,21.1028,89200.0
2008-10-17 12:20:00,30.19,30.37,30.05,30.1,173600.0,21.0958,21.2216,20.998,21.0329,173600.0
2008-10-17 12:30:00,30.1,30.16,29.97,30.12,92100.0,21.0329,21.0749,20.9421,21.0469,92100.0
2008-10-17 12:40:00,30.13,30.5,30.13,30.5,94900.0,21.0539,21.3124,21.0539,21.3124,94900.0
2008-10-17 12:50:00,30.49,30.78,30.42,30.72,167800.0,21.3055,21.5081,21.2565,21.4662,167800.0
2008-10-17 13:00:00,30.72,31.01,30.49,30.6,173400.0,21.4662,21.6688,21.3055,21.3823,173400.0
2008-10-17 13:10:00,30.6,30.7,30.21,30.27,139500.0,21.3823,21.4522,21.1098,21.1517,139500.0
2008-10-17 13:20:00,30.29,30.61,30.28,30.42,57200.0,21.1657,21.3893,21.1587,21.2565,57200.0
2008-10-17 13:30:00,30.43,30.89,30.43,30.84,65300.0,21.2635,21.585,21.2635,21.55,65300.0
2008-10-17 13:40:00,30.85,30.88,30.5,30.57,62800.0,21.557,21.578,21.3124,21.3614,62800.0
2008-10-17 13:50:00,30.57,30.58,30.31,30.45,71300.0,21.3614,21.3683,21.1797,21.2775,71300.0
2008-10-17 14:00:00,30.45,30.72,30.33,30.36,65400.0,21.2775,21.4662,21.1937,21.2146,65400.0
2008-10-17 14:10:00,30.34,30.48,30.3,30.35,43500.0,21.2006,21.2985,21.1727,21.2076,43500.0
2008-10-17 14:20:00,30.35,30.37,29.99,30.1,72200.0,21.2076,21.2216,20.9561,21.0329,72200.0
2008-10-17 14:30:00,30.09,30.13,29.72,29.73,88700.0,21.0259,21.0539,20.7674,20.7744,88700.0
2008-10-17 14:40:00,29.72,30.22,29.56,30.17,107100.0,20.7674,21.1168,20.6556,21.0818,107100.0
2008-10-17 14:50:00,30.2,30.21,30.0,30.08,70100.0,21.1028,21.1098,20.9631,21.019,70100.0
2008-10-17 15:00:00,30.08,30.42,30.07,30.16,60200.0,21.019,21.2565,21.012,21.0749,60200.0
2008-10-17 15:10:00,30.14,30.16,30.0,30.0,124400.0,21.0609,21.0749,20.9631,20.9631,124400.0
2008-10-17 15:20:00,30.0,30.25,29.86,30.17,302800.0,20.9631,21.1377,20.8652,21.0818,302800.0
2008-10-17 15:30:00,30.17,30.34,29.81,30.01,134900.0,21.0818,21.2006,20.8303,20.97,134900.0
2008-10-17 15:40:00,30.01,30.29,29.87,30.01,232100.0,20.97,21.1657,20.8722,20.97,232100.0
2008-10-17 15:50:00,30.01,30.17,30.0,30.0,304200.0,20.97,21.0818,20.9631,20.9631,304200.0
2008-10-20 09:30:00,30.42,30.79,29.56,29.9,144400.0,21.2565,21.5151,20.6556,20.8932,144400.0
2008-10-20 09:40:00,29.94,30.08,29.72,30.0,73100.0,20.9211,21.019,20.7674,20.9631,73100.0
2008-10-20 09:50:00,30.02,30.35,29.84,30.3,83600.0,20.977,21.2076,20.8513,21.1727,83600.0
2008-10-20 10:00:00,30.32,30.58,30.17,30.24,114600.0,21.1867,21.3683,21.0818,21.1308,114600.0
2008-10-20 10:10:00,30.23,30.29,29.83,29.95,110100.0,21.1238,21.1657,20.8443,20.9281,110100.0
2008-10-20 10:20:00,29.97,29.97,29.7,29.76,138100.0,20.9421,20.9421,20.7534,20.7954,138100.0
2008-10-20 10:30:00,29.76,30.05,29.69,29.91,88000.0,20.7954,20.998,20.7464,20.9002,88000.0
2008-10-20 10:40:00,29.91,30.08,29.87,30.05,56400.0,20.9002,21.019,20.8722,20.998,56400.0
2008-10-20 10:50:00,30.05,30.14,29.72,29.86,109200.0,20.998,21.0609,20.7674,20.8652,109200.0
2008-10-20 11:00:00,29.87,29.94,29.6,29.66,122400.0,20.8722,20.9211,20.6836,20.7255,122400.0
2008-10-20 11:10:00,29.66,29.77,29.5,29.75,126600.0,20.7255,20.8023,20.6137,20.7884,126600.0
2008-10-20 11:20:00,29.74,29.81,29.59,29.71,110000.0,20.7814,20.8303,20.6766,20.7604,110000.0
2008-10-20 11:30:00,29.73,29.81,29.41,29.44,69900.0,20.7744,20.8303,20.5508,20.5717,69900.0
2008-10-20 11:40:00,29.46,29.8,29.35,29.7,82600.0,20.5857,20.8233,20.5089,20.7534,82600.0
2008-10-20 11:50:00,29.68,29.76,29.58,29.62,60900.0,20.7395,20.7954,20.6696,20.6975,60900.0
2008-10-20 12:00:00,29.63,29.63,29.38,29.39,61200.0,20.7045,20.7045,20.5298,20.5368,61200.0
2008-10-20 12:10:00,29.4,29.62,29.38,29.47,52000.0,20.5438,20.6975,20.5298,20.5927,52000.0
2008-10-20 12:20:00,29.47,29.69,29.47,29.49,74200.0,20.5927,20.7464,20.5927,20.6067,74200.0
2008-10-20 12:30:00,29.49,29.67,29.37,29.5,64400.0,20.6067,20.7325,20.5228,20.6137,64400.0
2008-10-20 12:40:00,29.51,29.52,29.4,29.46,71500.0,20.6207,20.6276,20.5438,20.5857,71500.0
2008-10-20 12:50:00,29.46,29.47,29.25,29.35,54600.0,20.5857,20.5927,20.439,20.5089,54600.0
2008-10-20 13:00:00,29.34,29.35,29.1,29.19,43500.0,20.5019,20.5089,20.3342,20.3971,43500.0
2008-10-20 13:10:00,29.2,29.24,29.15,29.24,43500.0,20.404,20.432,20.3691,20.432,43500.0
2008-10-20 13:20:00,29.25,29.6,29.18,29.26,56500.0,20.439,20.6836,20.3901,20.446,56500.0
2008-10-20 13:30:00,29.27,29.37,29.2,29.21,77200.0,20.453,20.5228,20.404,20.411,77200.0
2008-10-20 13:40:00,29.2,29.35,29.16,29.29,55100.0,20.404,20.5089,20.3761,20.4669,55100.0
2008-10-20 13:50:00,29.28,29.28,29.1,29.11,49600.0,20.4599,20.4599,20.3342,20.3412,49600.0
2008-10-20 14:00:00,29.12,29.25,29.0,29.23,106900.0,20.3481,20.439,20.2643,20.425,106900.0
2008-10-20 14:10:00,29.23,29.27,28.94,28.99,58400.0,20.425,20.453,20.2224,20.2573,58400.0
2008-10-20 14:20:00,29.0,29.06,28.94,29.04,183500.0,20.2643,20.3062,20.2224,20.2922,183500.0
2008-10-20 14:30:00,29.05,29.13,28.98,29.1,69100.0,20.2992,20.3551,20.2503,20.3342,69100.0
2008-10-20 14:40:00,29.09,29.36,29.07,29.18,51800.0,20.3272,20.5158,20.3132,20.3901,51800.0
2008-10-20 14:50:00,29.19,29.21,29.05,29.21,57800.0,20.3971,20.411,20.2992,20.411,57800.0
2008-10-20 15:00:00,29.22,29.33,29.09,29.25,63000.0,20.418,20.4949,20.3272,20.439,63000.0
2008-10-20 15:10:00,29.25,29.34,29.18,29.34,48000.0,20.439,20.5019,20.3901,20.5019,48000.0
2008-10-20 15:20:00,29.33,29.36,29.21,29.26,63500.0,20.4949,20.5158,20.411,20.446,63500.0
2008-10-20 15:30:00,29.26,29.57,29.14,29.45,100600.0,20.446,20.6626,20.3621,20.5787,100600.0
2008-10-20 15:40:00,29.45,29.49,29.35,29.45,88200.0,20.5787,20.6067,20.5089,20.5787,88200.0
2008-10-20 15:50:00,29.46,29.65,29.46,29.59,154500.0,20.5857,20.7185,20.5857,20.6766,154500.0
2008-10-21 09:30:00,29.08,29.64,28.83,29.64,66000.0,20.3202,20.7115,20.1455,20.7115,66000.0
2008-10-21 09:40:00,29.64,30.16,29.64,29.73,66900.0,20.7115,21.0749,20.7115,20.7744,66900.0
2008-10-21 09:50:00,29.69,29.86,29.62,29.86,75800.0,20.7464,20.8652,20.6975,20.8652,75800.0
2008-10-21 10:00:00,29.87,30.0,29.83,29.95,102600.0,20.8722,20.9631,20.8443,20.9281,102600.0
2008-10-21 10:10:00,29.96,30.2,29.85,30.18,75900.0,20.9351,21.1028,20.8582,21.0888,75900.0
2008-10-21 10:20:00,30.19,30.33,30.03,30.05,53100.0,21.0958,21.1937,20.984,20.998,53100.0
2008-10-21 10:30:00,30.03,30.12,30.0,30.1,68700.0,20.984,21.0469,20.9631,21.0329,68700.0
2008-10-21 10:40:00,30.09,30.24,30.0,30.03,51800.0,21.0259,21.1308,20.9631,20.984,51800.0
2008-10-21 10:50:00,30.05,30.07,29.73,29.73,63400.0,20.998,21.012,20.7744,20.7744,63400.0
2008-10-21 11:00:00,29.72,29.79,29.61,29.64,48700.0,20.7674,20.8163,20.6905,20.7115,48700.0
2008-10-21 11:10:00,29.63,29.82,29.54,29.76,61300.0,20.7045,20.8373,20.6416,20.7954,61300.0
2008-10-21 11:20:00,29.77,29.84,29.65,29.68,85600.0,20.8023,20.8513,20.7185,20.7395,85600.0
2008-10-21 11:30:00,29.65,29.65,29.56,29.62,73100.0,20.7185,20.7185,20.6556,20.6975,73100.0
2008-10-21 11:40:00,29.63,29.66,29.26,29.26,67700.0,20.7045,20.7255,20.446,20.446,67700.0
2008-10-21 11:50:00,29.26,29.28,28.97,29.03,108400.0,20.446,20.4599,20.2433,20.2853,108400.0
2008-10-21 12:00:00,29.01,29.27,28.98,29.27,43400.0,20.2713,20.453,20.2503,20.453,43400.0
2008-10-21 12:10:00,29.27,29.32,29.02,29.06,48900.0,20.453,20.4879,20.2783,20.3062,48900.0
2008-10-21 12:20:00,29.06,29.21,28.99,29.13,31000.0,20.3062,20.411,20.2573,20.3551,31000.0
2008-10-21 12:30:00,29.11,29.36,29.09,29.36,33300.0,20.3412,20.5158,20.3272,20.5158,33300.0
2008-10-21 12:40:00,29.35,29.38,29.13,29.17,50500.0,20.5089,20.5298,20.3551,20.3831,50500.0
2008-10-21 12:50:00,29.17,29.19,28.93,28.95,78300.0,20.3831,20.3971,20.2154,20.2294,78300.0
2008-10-21 13:00:00,28.95,29.24,28.92,29.19,32400.0,20.2294,20.432,20.2084,20.3971,32400.0
2008-10-21 13:10:00,29.18,29.35,29.16,29.34,77200.0,20.3901,20.5089,20.3761,20.5019,77200.0
2008-10-21 13:20:00,29.35,29.54,29.34,29.44,55800.0,20.5089,20.6416,20.5019,20.5717,55800.0
2008-10-21 13:30:00,29.43,29.61,29.35,29.58,38400.0,20.5648,20.6905,20.5089,20.6696,38400.0
2008-10-21 13:40:00,29.59,29.61,29.42,29.46,12200.0,20.6766,20.6905,20.5578,20.5857,12200.0
2008-10-21 13:50:00,29.45,29.51,29.37,29.43,39200.0,20.5787,20.6207,20.5228,20.5648,39200.0
2008-10-21 14:00:00,29.46,29.57,29.44,29.44,38200.0,20.5857,20.6626,20.5717,20.5717,38200.0
2008-10-21 14:10:00,29.42,29.79,29.4,29.74,48000.0,20.5578,20.8163,20.5438,20.7814,48000.0
2008-10-21 14:20:00,29.76,29.76,29.65,29.73,42700.0,20.7954,20.7954,20.7185,20.7744,42700.0
2008-10-21 14:30:00,29.74,29.84,29.72,29.8,39400.0,20.7814,20.8513,20.7674,20.8233,39400.0
2008-10-21 14:40:00,29.82,30.21,29.81,30.0,78800.0,20.8373,21.1098,20.8303,20.9631,78800.0
2008-10-21 14:50:00,29.99,30.0,29.72,29.8,30000.0,20.9561,20.9631,20.7674,20.8233,30000.0
2008-10-21 15:00:00,29.8,30.04,29.79,29.81,43100.0,20.8233,20.991,20.8163,20.8303,43100.0
2008-10-21 15:10:00,29.81,29.83,29.49,29.49,49400.0,20.8303,20.8443,20.6067,20.6067,49400.0
2008-10-21 15:20:00,29.47,29.62,29.42,29.51,101800.0,20.5927,20.6975,20.5578,20.6207,101800.0
2008-10-21 15:30:00,29.51,29.64,29.36,29.58,106300.0,20.6207,20.7115,20.5158,20.6696,106300.0
2008-10-21 15:40:00,29.58,29.72,29.41,29.46,183300.0,20.6696,20.7674,20.5508,20.5857,183300.0
2008-10-21 15:50:00,29.47,29.69,29.41,29.5,198500.0,20.5927,20.7464,20.5508,20.6137,198500.0
2008-10-22 09:30:00,28.86,29.34,28.29,28.53,133800.0,20.1665,20.5019,19.7682,19.9359,133800.0
2008-10-22 09:40:00,28.49,28.56,28.08,28.08,187600.0,19.9079,19.9568,19.6214,19.6214,187600.0
2008-10-22 09:50:00,28.11,28.11,27.54,27.56,204200.0,19.6424,19.6424,19.2441,19.2581,204200.0
2008-10-22 10:00:00,27.59,27.7,27.13,27.33,234300.0,19.279,19.3559,18.9576,19.0973,234300.0
2008-10-22 10:10:00,27.31,27.79,27.31,27.7,121600.0,19.0834,19.4188,19.0834,19.3559,121600.0
2008-10-22 10:20:00,27.68,27.68,27.26,27.29,82100.0,19.3419,19.3419,19.0484,19.0694,82100.0
2008-10-22 10:30:00,27.27,27.7,27.23,27.62,81200.0,19.0554,19.3559,19.0275,19.3,81200.0
2008-10-22 10:40:00,27.65,27.88,27.58,27.8,55900.0,19.321,19.4817,19.272,19.4258,55900.0
2008-10-22 10:50:00,27.8,27.81,27.43,27.49,148800.0,19.4258,19.4328,19.1672,19.2091,148800.0
2008-10-22 11:00:00,27.5,27.55,27.19,27.31,70900.0,19.2161,19.2511,18.9995,19.0834,70900.0
2008-10-22 11:10:00,27.31,27.55,27.31,27.55,48300.0,19.0834,19.2511,19.0834,19.2511,48300.0
2008-10-22 11:20:00,27.52,27.53,27.29,27.41,109400.0,19.2301,19.2371,19.0694,19.1532,109400.0
2008-10-22 11:30:00,27.42,27.55,27.32,27.34,142200.0,19.1602,19.2511,19.0904,19.1043,142200.0
2008-10-22 11:40:00,27.34,27.65,27.32,27.52,44700.0,19.1043,19.321,19.0904,19.2301,44700.0
2008-10-22 11:50:00,27.51,27.52,27.37,27.38,42300.0,19.2231,19.2301,19.1253,19.1323,42300.0
2008-10-22 12:00:00,27.39,27.4,27.28,27.32,24700.0,19.1393,19.1463,19.0624,19.0904,24700.0
2008-10-22 12:10:00,27.32,27.33,27.18,27.27,48900.0,19.0904,19.0973,18.9925,19.0554,48900.0
2008-10-22 12:20:00,27.32,27.45,27.28,27.38,32800.0,19.0904,19.1812,19.0624,19.1323,32800.0
2008-10-22 12:30:00,27.38,27.41,27.24,27.28,33700.0,19.1323,19.1532,19.0345,19.0624,33700.0
2008-10-22 12:40:00,27.29,27.31,27.21,27.25,31700.0,19.0694,19.0834,19.0135,19.0414,31700.0
2008-10-22 12:50:00,27.22,27.34,27.21,27.26,23900.0,19.0205,19.1043,19.0135,19.0484,23900.0
2008-10-22 13:00:00,27.26,27.26,26.99,27.05,77000.0,19.0484,19.0484,18.8598,18.9017,77000.0
2008-10-22 13:10:00,27.02,27.07,26.84,26.91,58500.0,18.8807,18.9157,18.7549,18.8039,58500.0
2008-10-22 13:20:00,26.9,26.93,26.6,26.72,71200.0,18.7969,18.8178,18.5872,18.6711,71200.0
2008-10-22 13:30:00,26.74,26.83,26.64,26.7,95700.0,18.6851,18.748,18.6152,18.6571,95700.0
2008-10-22 13:40:00,26.7,26.96,26.6,26.84,222500.0,18.6571,18.8388,18.5872,18.7549,222500.0
2008-10-22 13:50:00,26.81,26.93,26.7,26.82,230600.0,18.734,18.8178,18.6571,18.741,230600.0
2008-10-22 14:00:00,26.81,26.96,26.76,26.88,131500.0,18.734,18.8388,18.699,18.7829,131500.0
2008-10-22 14:10:00,26.86,26.93,26.75,26.85,77300.0,18.7689,18.8178,18.6921,18.7619,77300.0
2008-10-22 14:20:00,26.85,27.09,26.85,27.04,59300.0,18.7619,18.9296,18.7619,18.8947,59300.0
2008-10-22 14:30:00,27.04,27.06,26.97,27.02,104400.0,18.8947,18.9087,18.8458,18.8807,104400.0
2008-10-22 14:40:00,27.0,27.05,26.97,27.03,143000.0,18.8668,18.9017,18.8458,18.8877,143000.0
2008-10-22 14:50:00,27.0,27.17,26.92,27.16,110700.0,18.8668,18.9855,18.8109,18.9786,110700.0
2008-10-22 15:00:00,27.16,27.26,26.96,27.09,48900.0,18.9786,19.0484,18.8388,18.9296,48900.0
2008-10-22 15:10:00,27.1,27.11,26.88,26.91,84200.0,18.9366,18.9436,18.7829,18.8039,84200.0
2008-10-22 15:20:00,26.91,27.06,26.87,26.9,185000.0,18.8039,18.9087,18.7759,18.7969,185000.0
2008-10-22 15:30:00,26.9,27.01,26.73,26.73,369900.0,18.7969,18.8737,18.6781,18.6781,369900.0
2008-10-22 15:40:00,26.73,27.24,26.55,27.14,324800.0,18.6781,19.0345,18.5523,18.9646,324800.0
2008-10-22 15:50:00,27.14,27.63,27.08,27.59,375000.0,18.9646,19.307,18.9227,19.279,375000.0
2008-10-23 09:30:00,27.74,27.91,26.97,27.21,141400.0,19.3838,19.5026,18.8458,19.0135,141400.0
2008-10-23 09:40:00,27.25,27.28,26.74,26.84,137600.0,19.0414,19.0624,18.6851,18.7549,137600.0
2008-10-23 09:50:00,26.84,27.02,26.64,26.99,170100.0,18.7549,18.8807,18.6152,18.8598,170100.0
2008-10-23 10:00:00,26.99,27.13,26.71,26.75,124800.0,18.8598,18.9576,18.6641,18.6921,124800.0
2008-10-23 10:10:00,26.77,26.97,26.71,26.83,86900.0,18.706,18.8458,18.6641,18.748,86900.0
2008-10-23 10:20:00,26.85,26.94,26.54,26.64,140700.0,18.7619,18.8248,18.5453,18.6152,140700.0
2008-10-23 10:30:00,26.61,26.73,26.5,26.66,111500.0,18.5942,18.6781,18.5174,18.6292,111500.0
2008-10-23 10:40:00,26.68,27.41,26.66,27.15,106900.0,18.6431,19.1532,18.6292,18.9716,106900.0
2008-10-23 10:50:00,27.16,27.56,27.15,27.51,101100.0,18.9786,19.2581,18.9716,19.2231,101100.0
2008-10-23 11:00:00,27.51,27.73,27.08,27.08,100300.0,19.2231,19.3769,18.9227,18.9227,100300.0
2008-10-23 11:10:00,27.07,27.15,26.85,26.88,74200.0,18.9157,18.9716,18.7619,18.7829,74200.0
2008-10-23 11:20:00,26.9,27.05,26.82,26.91,59600.0,18.7969,18.9017,18.741,18.8039,59600.0
2008-10-23 11:30:00,26.9,26.97,26.71,26.92,42200.0,18.7969,18.8458,18.6641,18.8109,42200.0
2008-10-23 11:40:00,26.91,26.91,26.54,26.66,57900.0,18.8039,18.8039,18.5453,18.6292,57900.0
2008-10-23 11:50:00,26.65,26.77,26.61,26.67,33000.0,18.6222,18.706,18.5942,18.6362,33000.0
2008-10-23 12:00:00,26.67,26.67,26.35,26.36,119700.0,18.6362,18.6362,18.4126,18.4195,119700.0
2008-10-23 12:10:00,26.36,26.38,26.11,26.17,82100.0,18.4195,18.4335,18.2448,18.2868,82100.0
2008-10-23 12:20:00,26.16,26.34,25.92,25.98,120800.0,18.2798,18.4056,18.1121,18.154,120800.0
2008-10-23 12:30:00,26.0,26.17,25.84,25.87,59800.0,18.168,18.2868,18.0562,18.0771,59800.0
2008-10-23 12:40:00,25.86,26.16,25.69,26.05,80000.0,18.0702,18.2798,17.9514,18.2029,80000.0
2008-10-23 12:50:00,26.06,26.21,25.8,25.91,100600.0,18.2099,18.3147,18.0282,18.1051,100600.0
2008-10-23 13:00:00,25.9,26.02,25.74,25.93,73700.0,18.0981,18.182,17.9863,18.1191,73700.0
2008-10-23 13:10:00,25.93,26.31,25.88,26.22,75400.0,18.1191,18.3846,18.0841,18.3217,75400.0
2008-10-23 13:20:00,26.19,26.22,25.91,25.92,63800.0,18.3007,18.3217,18.1051,18.1121,63800.0
2008-10-23 13:30:00,25.91,26.03,25.62,25.86,106500.0,18.1051,18.1889,17.9025,18.0702,106500.0
2008-10-23 13:40:00,25.88,26.07,25.79,25.82,100500.0,18.0841,18.2169,18.0212,18.0422,100500.0
2008-10-23 13:50:00,25.82,25.93,25.72,25.78,40200.0,18.0422,18.1191,17.9723,18.0143,40200.0
2008-10-23 14:00:00,25.78,25.78,25.42,25.49,44800.0,18.0143,18.0143,17.7627,17.8116,44800.0
2008-10-23 14:10:00,25.49,25.57,25.19,25.22,74600.0,17.8116,17.8675,17.602,17.6229,74600.0
2008-10-23 14:20:00,25.21,25.48,25.1,25.48,63000.0,17.616,17.8046,17.5391,17.8046,63000.0
2008-10-23 14:30:00,25.46,25.82,25.38,25.82,73100.0,17.7906,18.0422,17.7347,18.0422,73100.0
2008-10-23 14:40:00,25.82,25.82,25.36,25.37,72900.0,18.0422,18.0422,17.7208,17.7278,72900.0
2008-10-23 14:50:00,25.38,25.46,25.24,25.43,104600.0,17.7347,17.7906,17.6369,17.7697,104600.0
2008-10-23 15:00:00,25.45,26.08,25.25,26.01,117700.0,17.7837,18.2239,17.6439,18.175,117700.0
2008-10-23 15:10:00,26.03,26.15,25.61,25.66,175100.0,18.1889,18.2728,17.8955,17.9304,175100.0
2008-10-23 15:20:00,25.66,26.16,25.57,25.84,163800.0,17.9304,18.2798,17.8675,18.0562,163800.0
2008-10-23 15:30:00,25.83,25.87,25.35,25.49,158800.0,18.0492,18.0771,17.7138,17.8116,158800.0
2008-10-23 15:40:00,25.46,26.25,25.43,26.05,234300.0,17.7906,18.3427,17.7697,18.2029,234300.0
2008-10-23 15:50:00,26.19,26.23,25.88,26.16,172800.0,18.3007,18.3287,18.0841,18.2798,172800.0
2008-10-24 09:30:00,24.39,25.45,24.0,24.54,274500.0,17.043,17.7837,16.7704,17.1478,274500.0
2008-10-24 09:40:00,24.6,25.0,24.06,25.0,146200.0,17.1897,17.4692,16.8124,17.4692,146200.0
2008-10-24 09:50:00,25.0,25.23,24.75,25.02,138500.0,17.4692,17.6299,17.2945,17.4832,138500.0
2008-10-24 10:00:00,25.04,25.55,24.83,25.03,139700.0,17.4972,17.8535,17.3504,17.4902,139700.0
2008-10-24 10:10:00,25.01,25.22,24.61,25.08,129000.0,17.4762,17.6229,17.1967,17.5251,129000.0
2008-10-24 10:20:00,25.1,25.19,24.6,24.77,87700.0,17.5391,17.602,17.1897,17.3085,87700.0
2008-10-24 10:30:00,24.75,25.02,24.61,24.62,87300.0,17.2945,17.4832,17.1967,17.2037,87300.0
2008-10-24 10:40:00,24.64,24.85,24.41,24.83,165900.0,17.2177,17.3644,17.0569,17.3504,165900.0
2008-10-24 10:50:00,24.82,25.03,24.81,24.83,92700.0,17.3434,17.4902,17.3364,17.3504,92700.0
2008-10-24 11:00:00,24.84,25.02,24.77,24.83,107700.0,17.3574,17.4832,17.3085,17.3504,107700.0
2008-10-24 11:10:00,24.81,24.83,24.62,24.64,75800.0,17.3364,17.3504,17.2037,17.2177,75800.0
2008-10-24 11:20:00,24.65,25.17,24.62,25.1,114200.0,17.2246,17.588,17.2037,17.5391,114200.0
2008-10-24 11:30:00,25.12,25.43,24.92,25.39,70900.0,17.5531,17.7697,17.4133,17.7417,70900.0
2008-10-24 11:40:00,25.42,25.46,25.23,25.33,85000.0,17.7627,17.7906,17.6299,17.6998,85000.0
2008-10-24 11:50:00,25.3,25.3,24.96,25.1,74500.0,17.6788,17.6788,17.4413,17.5391,74500.0
2008-10-24 12:00:00,25.1,25.29,24.81,25.23,82800.0,17.5391,17.6719,17.3364,17.6299,82800.0
2008-10-24 12:10:00,25.23,25.3,25.08,25.13,41800.0,17.6299,17.6788,17.5251,17.5601,41800.0
2008-10-24 12:20:00,25.15,25.19,24.85,24.85,58400.0,17.574,17.602,17.3644,17.3644,58400.0
2008-10-24 12:30:00,24.87,24.87,24.57,24.73,90300.0,17.3784,17.3784,17.1687,17.2805,90300.0
2008-10-24 12:40:00,24.7,24.7,24.5,24.57,43800.0,17.2596,17.2596,17.1198,17.1687,43800.0
2008-10-24 12:50:00,24.59,24.94,24.57,24.87,39700.0,17.1827,17.4273,17.1687,17.3784,39700.0
2008-10-24 13:00:00,24.86,24.98,24.85,24.94,21900.0,17.3714,17.4552,17.3644,17.4273,21900.0
2008-10-24 13:10:00,24.92,25.22,24.89,25.12,26600.0,17.4133,17.6229,17.3924,17.5531,26600.0
2008-10-24 13:20:00,25.12,25.19,24.9,24.98,27300.0,17.5531,17.602,17.3993,17.4552,27300.0
2008-10-24 13:30:00,24.94,24.96,24.63,24.64,65400.0,17.4273,17.4413,17.2107,17.2177,65400.0
2008-10-24 13:40:00,24.64,24.77,24.47,24.47,30100.0,17.2177,17.3085,17.0989,17.0989,30100.0
2008-10-24 13:50:00,24.51,24.78,24.49,24.52,39400.0,17.1268,17.3155,17.1128,17.1338,39400.0
2008-10-24 14:00:00,24.54,24.55,24.32,24.46,56900.0,17.1478,17.1548,16.9941,17.0919,56900.0
2008-10-24 14:10:00,24.47,24.75,24.47,24.75,35800.0,17.0989,17.2945,17.0989,17.2945,35800.0
2008-10-24 14:20:00,24.73,24.77,24.55,24.7,58300.0,17.2805,17.3085,17.1548,17.2596,58300.0
2008-10-24 14:30:00,24.71,25.08,24.7,24.97,63500.0,17.2666,17.5251,17.2596,17.4483,63500.0
2008-10-24 14:40:00,24.96,25.2,24.71,24.76,78300.0,17.4413,17.609,17.2666,17.3015,78300.0
2008-10-24 14:50:00,24.76,25.24,24.7,25.22,40300.0,17.3015,17.6369,17.2596,17.6229,40300.0
2008-10-24 15:00:00,25.2,25.48,25.06,25.24,76000.0,17.609,17.8046,17.5111,17.6369,76000.0
2008-10-24 15:10:00,25.21,25.36,24.67,24.76,104500.0,17.616,17.7208,17.2386,17.3015,104500.0
2008-10-24 15:20:00,24.77,25.22,24.71,25.16,80200.0,17.3085,17.6229,17.2666,17.581,80200.0
2008-10-24 15:30:00,25.12,25.12,24.73,24.81,68100.0,17.5531,17.5531,17.2805,17.3364,68100.0
2008-10-24 15:40:00,24.82,25.25,24.82,25.19,116600.0,17.3434,17.6439,17.3434,17.602,116600.0
2008-10-24 15:50:00,25.13,25.32,24.97,24.99,216300.0,17.5601,17.6928,17.4483,17.4622,216300.0
2008-10-27 09:30:00,24.59,25.42,24.59,25.37,51900.0,17.1827,17.7627,17.1827,17.7278,51900.0
2008-10-27 09:40:00,25.42,25.81,25.24,25.34,60600.0,17.7627,18.0352,17.6369,17.7068,60600.0
2008-10-27 09:50:00,25.39,26.25,25.39,26.09,78400.0,17.7417,18.3427,17.7417,18.2309,78400.0
2008-10-27 10:00:00,26.08,26.33,25.72,25.8,149500.0,18.2239,18.3986,17.9723,18.0282,149500.0
2008-10-27 10:10:00,25.79,25.88,25.53,25.66,96400.0,18.0212,18.0841,17.8396,17.9304,96400.0
2008-10-27 10:20:00,25.67,25.82,25.53,25.71,107300.0,17.9374,18.0422,17.8396,17.9653,107300.0
2008-10-27 10:30:00,25.73,25.77,25.51,25.62,60000.0,17.9793,18.0073,17.8256,17.9025,60000.0
2008-10-27 10:40:00,25.62,25.81,25.38,25.79,53000.0,17.9025,18.0352,17.7347,18.0212,53000.0
2008-10-27 10:50:00,25.8,26.15,25.75,26.07,79700.0,18.0282,18.2728,17.9933,18.2169,79700.0
2008-10-27 11:00:00,26.05,26.25,25.84,26.22,67600.0,18.2029,18.3427,18.0562,18.3217,67600.0
2008-10-27 11:10:00,26.2,26.43,25.96,25.97,73500.0,18.3077,18.4685,18.14,18.147,73500.0
2008-10-27 11:20:00,25.99,26.26,25.99,26.16,72000.0,18.161,18.3497,18.161,18.2798,72000.0
2008-10-27 11:30:00,26.19,26.23,25.96,26.01,34500.0,18.3007,18.3287,18.14,18.175,34500.0
2008-10-27 11:40:00,25.98,26.34,25.95,26.15,64900.0,18.154,18.4056,18.133,18.2728,64900.0
2008-10-27 11:50:00,26.13,26.28,26.03,26.2,59900.0,18.2588,18.3636,18.1889,18.3077,59900.0
2008-10-27 12:00:00,26.2,26.46,26.13,26.44,48300.0,18.3077,18.4894,18.2588,18.4754,48300.0
2008-10-27 12:10:00,26.46,26.51,26.06,26.08,61100.0,18.4894,18.5244,18.2099,18.2239,61100.0
2008-10-27 12:20:00,26.08,26.22,25.93,25.95,39200.0,18.2239,18.3217,18.1191,18.133,39200.0
2008-10-27 12:30:00,25.92,26.18,25.91,26.1,30200.0,18.1121,18.2938,18.1051,18.2379,30200.0
2008-10-27 12:40:00,26.12,26.29,25.93,26.04,44800.0,18.2518,18.3706,18.1191,18.1959,44800.0
2008-10-27 12:50:00,26.05,26.26,26.02,26.24,59900.0,18.2029,18.3497,18.182,18.3357,59900.0
2008-10-27 13:00:00,26.27,26.28,25.96,26.01,53900.0,18.3567,18.3636,18.14,18.175,53900.0
2008-10-27 13:10:00,26.0,26.05,25.91,26.0,35600.0,18.168,18.2029,18.1051,18.168,35600.0
2008-10-27 13:20:00,26.03,26.09,25.93,26.05,34100.0,18.1889,18.2309,18.1191,18.2029,34100.0
2008-10-27 13:30:00,26.13,26.14,25.96,25.97,35400.0,18.2588,18.2658,18.14,18.147,35400.0
2008-10-27 13:40:00,25.99,26.21,25.99,26.14,38000.0,18.161,18.3147,18.161,18.2658,38000.0
2008-10-27 13:50:00,26.14,26.17,25.85,25.85,40500.0,18.2658,18.2868,18.0632,18.0632,40500.0
2008-10-27 14:00:00,25.86,25.93,25.75,25.89,49500.0,18.0702,18.1191,17.9933,18.0911,49500.0
2008-10-27 14:10:00,25.88,25.9,25.54,25.55,60600.0,18.0841,18.0981,17.8465,17.8535,60600.0
2008-10-27 14:20:00,25.55,25.67,25.4,25.41,74800.0,17.8535,17.9374,17.7487,17.7557,74800.0
2008-10-27 14:30:00,25.42,25.51,25.27,25.28,110000.0,17.7627,17.8256,17.6579,17.6649,110000.0
2008-10-27 14:40:00,25.28,25.44,25.21,25.25,60200.0,17.6649,17.7767,17.616,17.6439,60200.0
2008-10-27 14:50:00,25.24,25.26,24.95,24.95,72200.0,17.6369,17.6509,17.4343,17.4343,72200.0
2008-10-27 15:00:00,24.98,25.11,24.94,25.11,79400.0,17.4552,17.5461,17.4273,17.5461,79400.0
2008-10-27 15:10:00,25.11,25.28,25.03,25.08,116800.0,17.5461,17.6649,17.4902,17.5251,116800.0
2008-10-27 15:20:00,25.07,25.14,24.92,25.08,119700.0,17.5181,17.567,17.4133,17.5251,119700.0
2008-10-27 15:30:00,25.09,25.24,24.88,24.99,174500.0,17.5321,17.6369,17.3854,17.4622,174500.0
2008-10-27 15:40:00,24.99,25.0,24.73,24.92,82400.0,17.4622,17.4692,17.2805,17.4133,82400.0
2008-10-27 15:50:00,24.94,24.95,24.36,24.38,257400.0,17.4273,17.4343,17.022,17.036,257400.0
2008-10-28 09:30:00,25.11,25.11,24.53,24.6,118200.0,17.5461,17.5461,17.1408,17.1897,118200.0
2008-10-28 09:40:00,24.61,24.8,24.4,24.76,149100.0,17.1967,17.3295,17.05,17.3015,149100.0
2008-10-28 09:50:00,24.76,25.03,24.65,24.69,62000.0,17.3015,17.4902,17.2246,17.2526,62000.0
2008-10-28 10:00:00,24.69,24.75,24.23,24.59,116200.0,17.2526,17.2945,16.9312,17.1827,116200.0
2008-10-28 10:10:00,24.62,24.66,23.83,23.93,118000.0,17.2037,17.2316,16.6517,16.7215,118000.0
2008-10-28 10:20:00,23.93,24.31,23.87,24.1,133900.0,16.7215,16.9871,16.6796,16.8403,133900.0
2008-10-28 10:30:00,24.1,24.24,23.94,23.94,49100.0,16.8403,16.9382,16.7285,16.7285,49100.0
2008-10-28 10:40:00,23.93,24.25,23.8,24.19,55900.0,16.7215,16.9451,16.6307,16.9032,55900.0
2008-10-28 10:50:00,24.2,24.24,23.75,23.82,69200.0,16.9102,16.9382,16.5958,16.6447,69200.0
2008-10-28 11:00:00,23.82,24.25,23.82,23.93,77500.0,16.6447,16.9451,16.6447,16.7215,77500.0
2008-10-28 11:10:00,23.93,24.2,23.93,24.03,116400.0,16.7215,16.9102,16.7215,16.7914,116400.0
2008-10-28 11:20:00,24.01,24.19,23.92,24.19,34100.0,16.7774,16.9032,16.7145,16.9032,34100.0
2008-10-28 11:30:00,24.16,24.38,24.14,24.33,39800.0,16.8822,17.036,16.8683,17.001,39800.0
2008-10-28 11:40:00,24.27,24.35,24.15,24.24,30400.0,16.9591,17.015,16.8753,16.9382,30400.0
2008-10-28 11:50:00,24.25,24.5,24.24,24.45,54300.0,16.9451,17.1198,16.9382,17.0849,54300.0
2008-10-28 12:00:00,24.42,24.62,24.35,24.62,54500.0,17.0639,17.2037,17.015,17.2037,54500.0
2008-10-28 12:10:00,24.63,24.82,24.58,24.74,64700.0,17.2107,17.3434,17.1757,17.2875,64700.0
2008-10-28 12:20:00,24.74,24.77,24.66,24.75,58500.0,17.2875,17.3085,17.2316,17.2945,58500.0
2008-10-28 12:30:00,24.75,24.95,24.7,24.74,69700.0,17.2945,17.4343,17.2596,17.2875,69700.0
2008-10-28 12:40:00,24.73,24.86,24.7,24.8,27700.0,17.2805,17.3714,17.2596,17.3295,27700.0
2008-10-28 12:50:00,24.84,25.22,24.84,25.14,97200.0,17.3574,17.6229,17.3574,17.567,97200.0
2008-10-28 13:00:00,25.14,25.43,25.12,25.34,109200.0,17.567,17.7697,17.5531,17.7068,109200.0
2008-10-28 13:10:00,25.31,25.51,25.29,25.45,72200.0,17.6858,17.8256,17.6719,17.7837,72200.0
2008-10-28 13:20:00,25.45,25.74,25.41,25.47,113400.0,17.7837,17.9863,17.7557,17.7976,113400.0
2008-10-28 13:30:00,25.47,25.52,25.33,25.34,45500.0,17.7976,17.8326,17.6998,17.7068,45500.0
2008-10-28 13:40:00,25.33,25.71,25.33,25.49,106900.0,17.6998,17.9653,17.6998,17.8116,106900.0
2008-10-28 13:50:00,25.48,25.49,25.19,25.29,52200.0,17.8046,17.8116,17.602,17.6719,52200.0
2008-10-28 14:00:00,25.28,25.34,25.2,25.32,44500.0,17.6649,17.7068,17.609,17.6928,44500.0
2008-10-28 14:10:00,25.31,25.65,25.3,25.47,68800.0,17.6858,17.9234,17.6788,17.7976,68800.0
2008-10-28 14:20:00,25.49,25.76,25.49,25.65,88300.0,17.8116,18.0003,17.8116,17.9234,88300.0
2008-10-28 14:30:00,25.63,25.88,25.55,25.57,91300.0,17.9094,18.0841,17.8535,17.8675,91300.0
2008-10-28 14:40:00,25.58,26.1,25.57,26.05,133700.0,17.8745,18.2379,17.8675,18.2029,133700.0
2008-10-28 14:50:00,26.05,26.71,25.95,26.3,129600.0,18.2029,18.6641,18.133,18.3776,129600.0
2008-10-28 15:00:00,26.3,26.44,26.0,26.05,173700.0,18.3776,18.4754,18.168,18.2029,173700.0
2008-10-28 15:10:00,26.05,26.69,26.05,26.64,125100.0,18.2029,18.6501,18.2029,18.6152,125100.0
2008-10-28 15:20:00,26.62,27.32,26.62,27.25,159800.0,18.6012,19.0904,18.6012,19.0414,159800.0
2008-10-28 15:30:00,27.24,27.45,26.97,27.17,175600.0,19.0345,19.1812,18.8458,18.9855,175600.0
2008-10-28 15:40:00,27.18,27.5,27.14,27.49,151400.0,18.9925,19.2161,18.9646,19.2091,151400.0
2008-10-28 15:50:00,27.48,27.89,27.36,27.86,226500.0,19.2022,19.4887,19.1183,19.4677,226500.0
2008-10-29 09:30:00,27.26,27.8,27.03,27.15,69200.0,19.0484,19.4258,18.8877,18.9716,69200.0
2008-10-29 09:40:00,27.25,27.4,26.62,26.75,134200.0,19.0414,19.1463,18.6012,18.6921,134200.0
2008-10-29 09:50:00,26.77,26.81,26.54,26.7,163100.0,18.706,18.734,18.5453,18.6571,163100.0
2008-10-29 10:00:00,26.7,27.18,26.57,27.13,129500.0,18.6571,18.9925,18.5663,18.9576,129500.0
2008-10-29 10:10:00,27.16,27.72,27.03,27.51,104100.0,18.9786,19.3699,18.8877,19.2231,104100.0
2008-10-29 10:20:00,27.5,27.7,27.31,27.44,116100.0,19.2161,19.3559,19.0834,19.1742,116100.0
2008-10-29 10:30:00,27.45,27.53,27.06,27.1,134400.0,19.1812,19.2371,18.9087,18.9366,134400.0
2008-10-29 10:40:00,27.09,27.6,27.09,27.27,153400.0,18.9296,19.286,18.9296,19.0554,153400.0
2008-10-29 10:50:00,27.27,27.4,26.94,27.01,73200.0,19.0554,19.1463,18.8248,18.8737,73200.0
2008-10-29 11:00:00,27.0,27.24,26.97,27.24,66200.0,18.8668,19.0345,18.8458,19.0345,66200.0
2008-10-29 11:10:00,27.21,27.26,26.97,27.25,59600.0,19.0135,19.0484,18.8458,19.0414,59600.0
2008-10-29 11:20:00,27.29,27.4,27.2,27.32,44500.0,19.0694,19.1463,19.0065,19.0904,44500.0
2008-10-29 11:30:00,27.31,27.44,27.23,27.41,63500.0,19.0834,19.1742,19.0275,19.1532,63500.0
2008-10-29 11:40:00,27.43,27.43,27.22,27.34,57800.0,19.1672,19.1672,19.0205,19.1043,57800.0
2008-10-29 11:50:00,27.33,27.38,27.22,27.3,49900.0,19.0973,19.1323,19.0205,19.0764,49900.0
2008-10-29 12:00:00,27.3,27.4,27.25,27.38,50200.0,19.0764,19.1463,19.0414,19.1323,50200.0
2008-10-29 12:10:00,27.38,27.38,27.26,27.3,28300.0,19.1323,19.1323,19.0484,19.0764,28300.0
2008-10-29 12:20:00,27.3,27.51,27.3,27.46,24500.0,19.0764,19.2231,19.0764,19.1882,24500.0
2008-10-29 12:30:00,27.47,27.79,27.46,27.62,53300.0,19.1952,19.4188,19.1882,19.3,53300.0
2008-10-29 12:40:00,27.6,27.63,27.45,27.63,26600.0,19.286,19.307,19.1812,19.307,26600.0
2008-10-29 12:50:00,27.63,27.72,27.57,27.72,43700.0,19.307,19.3699,19.265,19.3699,43700.0
2008-10-29 13:00:00,27.73,27.93,27.72,27.91,63300.0,19.3769,19.5166,19.3699,19.5026,63300.0
2008-10-29 13:10:00,27.91,28.14,27.85,28.07,103800.0,19.5026,19.6633,19.4607,19.6144,103800.0
2008-10-29 13:20:00,28.07,28.24,27.98,28.13,96700.0,19.6144,19.7332,19.5515,19.6564,96700.0
2008-10-29 13:30:00,28.15,28.54,28.13,28.46,67900.0,19.6703,19.9429,19.6564,19.887,67900.0
2008-10-29 13:40:00,28.45,28.47,28.19,28.32,89000.0,19.88,19.8939,19.6983,19.7891,89000.0
2008-10-29 13:50:00,28.32,28.43,28.05,28.08,51400.0,19.7891,19.866,19.6005,19.6214,51400.0
2008-10-29 14:00:00,28.08,28.29,27.88,28.12,53600.0,19.6214,19.7682,19.4817,19.6494,53600.0
2008-10-29 14:10:00,28.1,28.42,28.03,28.21,80600.0,19.6354,19.859,19.5865,19.7123,80600.0
2008-10-29 14:20:00,28.22,28.42,27.74,27.82,102300.0,19.7192,19.859,19.3838,19.4397,102300.0
2008-10-29 14:30:00,27.85,27.94,27.33,27.94,155000.0,19.4607,19.5236,19.0973,19.5236,155000.0
2008-10-29 14:40:00,27.94,28.38,27.93,28.34,136000.0,19.5236,19.8311,19.5166,19.8031,136000.0
2008-10-29 14:50:00,28.32,28.4,27.91,28.29,99900.0,19.7891,19.845,19.5026,19.7682,99900.0
2008-10-29 15:00:00,28.32,28.44,28.11,28.27,102800.0,19.7891,19.873,19.6424,19.7542,102800.0
2008-10-29 15:10:00,28.25,29.14,28.18,29.07,106300.0,19.7402,20.3621,19.6913,20.3132,106300.0
2008-10-29 15:20:00,29.07,29.4,28.89,28.89,241000.0,20.3132,20.5438,20.1874,20.1874,241000.0
2008-10-29 15:30:00,28.89,29.14,28.37,28.56,172100.0,20.1874,20.3621,19.8241,19.9568,172100.0
2008-10-29 15:40:00,28.52,29.18,28.52,28.96,153600.0,19.9289,20.3901,19.9289,20.2363,153600.0
2008-10-29 15:50:00,28.94,29.04,27.7,27.72,302200.0,20.2224,20.2922,19.3559,19.3699,302200.0
2008-10-30 09:30:00,28.5,29.02,28.31,28.41,99200.0,19.9149,20.2783,19.7821,19.852,99200.0
2008-10-30 09:40:00,28.45,28.84,28.18,28.75,82300.0,19.88,20.1525,19.6913,20.0896,82300.0
2008-10-30 09:50:00,28.74,28.74,28.22,28.34,86200.0,20.0826,20.0826,19.7192,19.8031,86200.0
2008-10-30 10:00:00,28.35,28.61,28.27,28.32,112100.0,19.8101,19.9918,19.7542,19.7891,112100.0
2008-10-30 10:10:00,28.34,28.46,27.83,27.83,63900.0,19.8031,19.887,19.4467,19.4467,63900.0
2008-10-30 10:20:00,27.82,27.87,27.59,27.75,95400.0,19.4397,19.4747,19.279,19.3908,95400.0
2008-10-30 10:30:00,27.74,28.03,27.64,27.75,55700.0,19.3838,19.5865,19.314,19.3908,55700.0
2008-10-30 10:40:00,27.77,27.77,27.39,27.7,41000.0,19.4048,19.4048,19.1393,19.3559,41000.0
2008-10-30 10:50:00,27.73,28.08,27.66,28.02,66700.0,19.3769,19.6214,19.3279,19.5795,66700.0
2008-10-30 11:00:00,27.98,28.34,27.98,28.12,65200.0,19.5515,19.8031,19.5515,19.6494,65200.0
2008-10-30 11:10:00,28.12,28.27,27.85,27.94,63900.0,19.6494,19.7542,19.4607,19.5236,63900.0
2008-10-30 11:20:00,27.94,28.09,27.86,27.99,38300.0,19.5236,19.6284,19.4677,19.5585,38300.0
2008-10-30 11:30:00,28.0,28.09,27.62,27.72,39000.0,19.5655,19.6284,19.3,19.3699,39000.0
2008-10-30 11:40:00,27.7,27.72,27.31,27.42,59900.0,19.3559,19.3699,19.0834,19.1602,59900.0
2008-10-30 11:50:00,27.41,27.43,27.07,27.33,80400.0,19.1532,19.1672,18.9157,19.0973,80400.0
2008-10-30 12:00:00,27.33,27.66,27.26,27.38,65300.0,19.0973,19.3279,19.0484,19.1323,65300.0
2008-10-30 12:10:00,27.38,27.47,27.25,27.43,34500.0,19.1323,19.1952,19.0414,19.1672,34500.0
2008-10-30 12:20:00,27.43,27.5,27.21,27.26,28100.0,19.1672,19.2161,19.0135,19.0484,28100.0
2008-10-30 12:30:00,27.26,27.67,27.26,27.37,69100.0,19.0484,19.3349,19.0484,19.1253,69100.0
2008-10-30 12:40:00,27.39,27.4,27.13,27.25,60000.0,19.1393,19.1463,18.9576,19.0414,60000.0
2008-10-30 12:50:00,27.26,27.31,27.16,27.17,43200.0,19.0484,19.0834,18.9786,18.9855,43200.0
2008-10-30 13:00:00,27.18,27.37,27.13,27.36,65100.0,18.9925,19.1253,18.9576,19.1183,65100.0
2008-10-30 13:10:00,27.37,27.39,27.23,27.32,50600.0,19.1253,19.1393,19.0275,19.0904,50600.0
2008-10-30 13:20:00,27.31,27.36,27.02,27.02,35500.0,19.0834,19.1183,18.8807,18.8807,35500.0
2008-10-30 13:30:00,27.02,27.08,26.94,27.04,65900.0,18.8807,18.9227,18.8248,18.8947,65900.0
2008-10-30 13:40:00,27.03,27.06,26.74,26.78,63800.0,18.8877,18.9087,18.6851,18.713,63800.0
2008-10-30 13:50:00,26.77,27.04,26.75,26.97,73700.0,18.706,18.8947,18.6921,18.8458,73700.0
2008-10-30 14:00:00,26.94,27.01,26.79,26.8,110000.0,18.8248,18.8737,18.72,18.727,110000.0
2008-10-30 14:10:00,26.81,26.86,26.53,26.56,98500.0,18.734,18.7689,18.5383,18.5593,98500.0
2008-10-30 14:20:00,26.56,26.84,26.53,26.61,124600.0,18.5593,18.7549,18.5383,18.5942,124600.0
2008-10-30 14:30:00,26.6,26.7,26.52,26.59,170300.0,18.5872,18.6571,18.5313,18.5803,170300.0
2008-10-30 14:40:00,26.6,26.69,26.55,26.69,119700.0,18.5872,18.6501,18.5523,18.6501,119700.0
2008-10-30 14:50:00,26.71,26.73,26.5,26.61,176200.0,18.6641,18.6781,18.5174,18.5942,176200.0
2008-10-30 15:00:00,26.61,26.89,26.56,26.79,100500.0,18.5942,18.7899,18.5593,18.72,100500.0
2008-10-30 15:10:00,26.79,26.89,26.59,26.71,208100.0,18.72,18.7899,18.5803,18.6641,208100.0
2008-10-30 15:20:00,26.69,26.83,26.5,26.69,109600.0,18.6501,18.748,18.5174,18.6501,109600.0
2008-10-30 15:30:00,26.69,26.78,26.41,26.66,158900.0,18.6501,18.713,18.4545,18.6292,158900.0
2008-10-30 15:40:00,26.66,26.9,26.65,26.87,298500.0,18.6292,18.7969,18.6222,18.7759,298500.0
2008-10-30 15:50:00,26.88,27.2,26.82,27.07,211600.0,18.7829,19.0065,18.741,18.9157,211600.0
2008-10-31 09:30:00,27.1,27.47,27.1,27.37,96800.0,18.9366,19.1952,18.9366,19.1253,96800.0
2008-10-31 09:40:00,27.36,27.36,26.99,27.05,66300.0,19.1183,19.1183,18.8598,18.9017,66300.0
2008-10-31 09:50:00,27.03,27.65,27.03,27.6,97100.0,18.8877,19.321,18.8877,19.286,97100.0
2008-10-31 10:00:00,27.6,27.66,27.05,27.3,170000.0,19.286,19.3279,18.9017,19.0764,170000.0
2008-10-31 10:10:00,27.29,27.29,26.98,27.06,93600.0,19.0694,19.0694,18.8528,18.9087,93600.0
2008-10-31 10:20:00,27.06,27.25,26.92,27.21,91100.0,18.9087,19.0414,18.8109,19.0135,91100.0
2008-10-31 10:30:00,27.2,27.43,27.19,27.36,98800.0,19.0065,19.1672,18.9995,19.1183,98800.0
2008-10-31 10:40:00,27.35,27.36,27.1,27.22,50200.0,19.1113,19.1183,18.9366,19.0205,50200.0
2008-10-31 10:50:00,27.22,27.41,27.18,27.37,35100.0,19.0205,19.1532,18.9925,19.1253,35100.0
2008-10-31 11:00:00,27.35,27.56,27.34,27.5,66200.0,19.1113,19.2581,19.1043,19.2161,66200.0
2008-10-31 11:10:00,27.5,27.88,27.41,27.88,100400.0,19.2161,19.4817,19.1532,19.4817,100400.0
2008-10-31 11:20:00,27.89,28.08,27.84,27.92,80600.0,19.4887,19.6214,19.4537,19.5096,80600.0
2008-10-31 11:30:00,27.92,28.08,27.87,28.02,49100.0,19.5096,19.6214,19.4747,19.5795,49100.0
2008-10-31 11:40:00,28.0,28.05,27.69,27.71,22300.0,19.5655,19.6005,19.3489,19.3629,22300.0
2008-10-31 11:50:00,27.72,27.92,27.68,27.88,28300.0,19.3699,19.5096,19.3419,19.4817,28300.0
2008-10-31 12:00:00,27.86,27.88,27.73,27.78,13100.0,19.4677,19.4817,19.3769,19.4118,13100.0
2008-10-31 12:10:00,27.79,27.81,27.62,27.66,31000.0,19.4188,19.4328,19.3,19.3279,31000.0
2008-10-31 12:20:00,27.64,28.0,27.64,28.0,73800.0,19.314,19.5655,19.314,19.5655,73800.0
2008-10-31 12:30:00,27.98,28.02,27.63,27.67,67600.0,19.5515,19.5795,19.307,19.3349,67600.0
2008-10-31 12:40:00,27.68,27.98,27.68,27.95,42500.0,19.3419,19.5515,19.3419,19.5306,42500.0
2008-10-31 12:50:00,27.92,27.96,27.83,27.87,21700.0,19.5096,19.5376,19.4467,19.4747,21700.0
2008-10-31 13:00:00,27.89,28.15,27.87,28.03,39500.0,19.4887,19.6703,19.4747,19.5865,39500.0
2008-10-31 13:10:00,28.04,28.37,28.0,28.36,36000.0,19.5935,19.8241,19.5655,19.8171,36000.0
2008-10-31 13:20:00,28.33,28.66,28.33,28.56,70100.0,19.7961,20.0267,19.7961,19.9568,70100.0
2008-10-31 13:30:00,28.57,28.79,28.56,28.63,58600.0,19.9638,20.1175,19.9568,20.0057,58600.0
2008-10-31 13:40:00,28.63,28.76,28.44,28.74,68200.0,20.0057,20.0966,19.873,20.0826,68200.0
2008-10-31 13:50:00,28.72,28.8,28.49,28.54,62200.0,20.0686,20.1245,19.9079,19.9429,62200.0
2008-10-31 14:00:00,28.52,28.91,28.43,28.71,90500.0,19.9289,20.2014,19.866,20.0616,90500.0
2008-10-31 14:10:00,28.72,28.85,28.64,28.76,117600.0,20.0686,20.1595,20.0127,20.0966,117600.0
2008-10-31 14:20:00,28.75,29.07,28.68,28.76,162700.0,20.0896,20.3132,20.0407,20.0966,162700.0
2008-10-31 14:30:00,28.78,28.93,28.63,28.9,102200.0,20.1106,20.2154,20.0057,20.1944,102200.0
2008-10-31 14:40:00,28.91,28.95,28.72,28.81,57600.0,20.2014,20.2294,20.0686,20.1315,57600.0
2008-10-31 14:50:00,28.8,28.96,28.77,28.95,51500.0,20.1245,20.2363,20.1036,20.2294,51500.0
2008-10-31 15:00:00,28.95,29.24,28.92,29.22,130900.0,20.2294,20.432,20.2084,20.418,130900.0
2008-10-31 15:10:00,29.2,29.36,28.6,28.65,162800.0,20.404,20.5158,19.9848,20.0197,162800.0
2008-10-31 15:20:00,28.63,28.9,28.36,28.41,129500.0,20.0057,20.1944,19.8171,19.852,129500.0
2008-10-31 15:30:00,28.4,28.79,28.31,28.77,143400.0,19.845,20.1175,19.7821,20.1036,143400.0
2008-10-31 15:40:00,28.78,29.0,28.3,28.55,196400.0,20.1106,20.2643,19.7752,19.9498,196400.0
2008-10-31 15:50:00,28.55,29.05,28.5,28.92,242000.0,19.9498,20.2992,19.9149,20.2084,242000.0
2008-11-03 09:30:00,28.92,29.92,28.92,29.77,105500.0,20.2084,20.9072,20.2084,20.8023,105500.0
2008-11-03 09:40:00,29.75,29.97,29.39,29.39,117800.0,20.7884,20.9421,20.5368,20.5368,117800.0
2008-11-03 09:50:00,29.4,29.61,29.32,29.47,83400.0,20.5438,20.6905,20.4879,20.5927,83400.0
2008-11-03 10:00:00,29.45,29.49,29.15,29.46,85900.0,20.5787,20.6067,20.3691,20.5857,85900.0
2008-11-03 10:10:00,29.47,29.67,29.29,29.3,72500.0,20.5927,20.7325,20.4669,20.4739,72500.0
2008-11-03 10:20:00,29.32,29.41,28.77,28.95,108500.0,20.4879,20.5508,20.1036,20.2294,108500.0
2008-11-03 10:30:00,28.94,29.09,28.78,29.09,36000.0,20.2224,20.3272,20.1106,20.3272,36000.0
2008-11-03 10:40:00,29.07,29.28,28.99,29.19,44700.0,20.3132,20.4599,20.2573,20.3971,44700.0
2008-11-03 10:50:00,29.19,29.26,29.0,29.04,23600.0,20.3971,20.446,20.2643,20.2922,23600.0
2008-11-03 11:00:00,29.05,29.07,28.97,29.01,27600.0,20.2992,20.3132,20.2433,20.2713,27600.0
2008-11-03 11:10:00,29.01,29.05,28.82,28.84,28000.0,20.2713,20.2992,20.1385,20.1525,28000.0
2008-11-03 11:20:00,28.85,28.88,28.72,28.88,28100.0,20.1595,20.1804,20.0686,20.1804,28100.0
2008-11-03 11:30:00,28.89,29.04,28.81,28.83,61900.0,20.1874,20.2922,20.1315,20.1455,61900.0
2008-11-03 11:40:00,28.8,28.91,28.69,28.69,41600.0,20.1245,20.2014,20.0477,20.0477,41600.0
2008-11-03 11:50:00,28.69,28.83,28.62,28.71,27600.0,20.0477,20.1455,19.9988,20.0616,27600.0
2008-11-03 12:00:00,28.71,28.73,28.38,28.38,71300.0,20.0616,20.0756,19.8311,19.8311,71300.0
2008-11-03 12:10:00,28.38,28.56,28.33,28.45,42700.0,19.8311,19.9568,19.7961,19.88,42700.0
2008-11-03 12:20:00,28.45,28.45,28.2,28.31,71500.0,19.88,19.88,19.7053,19.7821,71500.0
2008-11-03 12:30:00,28.31,28.35,28.11,28.12,27600.0,19.7821,19.8101,19.6424,19.6494,27600.0
2008-11-03 12:40:00,28.12,28.2,28.07,28.12,25800.0,19.6494,19.7053,19.6144,19.6494,25800.0
2008-11-03 12:50:00,28.11,28.11,27.85,27.85,63400.0,19.6424,19.6424,19.4607,19.4607,63400.0
2008-11-03 13:00:00,27.84,27.93,27.78,27.93,64700.0,19.4537,19.5166,19.4118,19.5166,64700.0
2008-11-03 13:10:00,27.92,27.99,27.81,27.86,31000.0,19.5096,19.5585,19.4328,19.4677,31000.0
2008-11-03 13:20:00,27.85,27.87,27.68,27.69,52500.0,19.4607,19.4747,19.3419,19.3489,52500.0
2008-11-03 13:30:00,27.69,27.78,27.57,27.77,78000.0,19.3489,19.4118,19.265,19.4048,78000.0
2008-11-03 13:40:00,27.76,27.81,27.63,27.68,15700.0,19.3978,19.4328,19.307,19.3419,15700.0
2008-11-03 13:50:00,27.69,27.71,27.41,27.44,88600.0,19.3489,19.3629,19.1532,19.1742,88600.0
2008-11-03 14:00:00,27.44,27.46,27.23,27.29,29600.0,19.1742,19.1882,19.0275,19.0694,29600.0
2008-11-03 14:10:00,27.27,27.3,27.03,27.04,39300.0,19.0554,19.0764,18.8877,18.8947,39300.0
2008-11-03 14:20:00,27.03,27.41,27.03,27.4,55000.0,18.8877,19.1532,18.8877,19.1463,55000.0
2008-11-03 14:30:00,27.4,27.44,27.27,27.36,33900.0,19.1463,19.1742,19.0554,19.1183,33900.0
2008-11-03 14:40:00,27.37,27.58,27.31,27.55,30700.0,19.1253,19.272,19.0834,19.2511,30700.0
2008-11-03 14:50:00,27.55,27.56,27.36,27.36,43800.0,19.2511,19.2581,19.1183,19.1183,43800.0
2008-11-03 15:00:00,27.38,27.38,27.16,27.22,105700.0,19.1323,19.1323,18.9786,19.0205,105700.0
2008-11-03 15:10:00,27.21,27.29,27.07,27.1,85000.0,19.0135,19.0694,18.9157,18.9366,85000.0
2008-11-03 15:20:00,27.1,27.11,26.9,26.98,157000.0,18.9366,18.9436,18.7969,18.8528,157000.0
2008-11-03 15:30:00,26.98,27.01,26.9,27.0,156900.0,18.8528,18.8737,18.7969,18.8668,156900.0
2008-11-03 15:40:00,27.0,27.03,26.88,26.97,245400.0,18.8668,18.8877,18.7829,18.8458,245400.0
2008-11-03 15:50:00,26.96,27.02,26.88,26.99,211100.0,18.8388,18.8807,18.7829,18.8598,211100.0
2008-11-04 09:30:00,27.5,27.5,26.63,26.72,109600.0,19.2161,19.2161,18.6082,18.6711,109600.0
2008-11-04 09:40:00,26.74,26.82,26.13,26.13,82000.0,18.6851,18.741,18.2588,18.2588,82000.0
2008-11-04 09:50:00,26.12,26.19,25.53,25.53,205700.0,18.2518,18.3007,17.8396,17.8396,205700.0
2008-11-04 10:00:00,25.53,25.66,25.28,25.58,243300.0,17.8396,17.9304,17.6649,17.8745,243300.0
2008-11-04 10:10:00,25.58,25.63,25.51,25.58,80600.0,17.8745,17.9094,17.8256,17.8745,80600.0
2008-11-04 10:20:00,25.58,25.85,25.5,25.83,169000.0,17.8745,18.0632,17.8186,18.0492,169000.0
2008-11-04 10:30:00,25.82,26.23,25.79,26.1,132700.0,18.0422,18.3287,18.0212,18.2379,132700.0
2008-11-04 10:40:00,26.11,26.23,25.96,26.2,58800.0,18.2448,18.3287,18.14,18.3077,58800.0
2008-11-04 10:50:00,26.22,26.56,26.16,26.56,117100.0,18.3217,18.5593,18.2798,18.5593,117100.0
2008-11-04 11:00:00,26.55,26.73,26.52,26.57,77200.0,18.5523,18.6781,18.5313,18.5663,77200.0
2008-11-04 11:10:00,26.58,26.66,26.44,26.53,57400.0,18.5733,18.6292,18.4754,18.5383,57400.0
2008-11-04 11:20:00,26.53,26.53,26.44,26.44,47700.0,18.5383,18.5383,18.4754,18.4754,47700.0
2008-11-04 11:30:00,26.43,26.48,26.41,26.42,49500.0,18.4685,18.5034,18.4545,18.4615,49500.0
2008-11-04 11:40:00,26.44,26.52,26.42,26.51,59500.0,18.4754,18.5313,18.4615,18.5244,59500.0
2008-11-04 11:50:00,26.5,26.63,26.5,26.57,38500.0,18.5174,18.6082,18.5174,18.5663,38500.0
2008-11-04 12:00:00,26.57,26.6,26.29,26.29,32600.0,18.5663,18.5872,18.3706,18.3706,32600.0
2008-11-04 12:10:00,26.29,26.3,26.18,26.2,40300.0,18.3706,18.3776,18.2938,18.3077,40300.0
2008-11-04 12:20:00,26.21,26.34,26.21,26.25,33700.0,18.3147,18.4056,18.3147,18.3427,33700.0
2008-11-04 12:30:00,26.24,26.36,26.2,26.35,27900.0,18.3357,18.4195,18.3077,18.4126,27900.0
2008-11-04 12:40:00,26.36,26.43,26.29,26.4,27900.0,18.4195,18.4685,18.3706,18.4475,27900.0
2008-11-04 12:50:00,26.42,26.44,26.37,26.4,22500.0,18.4615,18.4754,18.4265,18.4475,22500.0
2008-11-04 13:00:00,26.4,26.52,26.4,26.5,37700.0,18.4475,18.5313,18.4475,18.5174,37700.0
2008-11-04 13:10:00,26.5,26.51,26.37,26.45,43900.0,18.5174,18.5244,18.4265,18.4824,43900.0
2008-11-04 13:20:00,26.46,26.55,26.44,26.52,39200.0,18.4894,18.5523,18.4754,18.5313,39200.0
2008-11-04 13:30:00,26.51,26.53,26.34,26.35,42100.0,18.5244,18.5383,18.4056,18.4126,42100.0
2008-11-04 13:40:00,26.36,26.48,26.33,26.48,51800.0,18.4195,18.5034,18.3986,18.5034,51800.0
2008-11-04 13:50:00,26.46,26.46,26.37,26.4,46400.0,18.4894,18.4894,18.4265,18.4475,46400.0
2008-11-04 14:00:00,26.41,26.42,26.21,26.27,76200.0,18.4545,18.4615,18.3147,18.3567,76200.0
2008-11-04 14:10:00,26.26,26.32,26.22,26.27,28400.0,18.3497,18.3916,18.3217,18.3567,28400.0
2008-11-04 14:20:00,26.28,26.34,26.22,26.34,33600.0,18.3636,18.4056,18.3217,18.4056,33600.0
2008-11-04 14:30:00,26.33,26.4,26.28,26.31,39300.0,18.3986,18.4475,18.3636,18.3846,39300.0
2008-11-04 14:40:00,26.31,26.45,26.22,26.22,36800.0,18.3846,18.4824,18.3217,18.3217,36800.0
2008-11-04 14:50:00,26.23,26.25,26.08,26.23,58000.0,18.3287,18.3427,18.2239,18.3287,58000.0
2008-11-04 15:00:00,26.2,26.26,26.05,26.19,45700.0,18.3077,18.3497,18.2029,18.3007,45700.0
2008-11-04 15:10:00,26.2,26.32,26.12,26.29,60600.0,18.3077,18.3916,18.2518,18.3706,60600.0
2008-11-04 15:20:00,26.27,26.39,26.19,26.36,49200.0,18.3567,18.4405,18.3007,18.4195,49200.0
2008-11-04 15:30:00,26.36,26.48,26.35,26.4,84800.0,18.4195,18.5034,18.4126,18.4475,84800.0
2008-11-04 15:40:00,26.39,26.61,26.37,26.54,89500.0,18.4405,18.5942,18.4265,18.5453,89500.0
2008-11-04 15:50:00,26.54,26.63,26.46,26.57,118900.0,18.5453,18.6082,18.4894,18.5663,118900.0
2008-11-05 09:30:00,26.13,26.89,26.07,26.79,133300.0,18.2588,18.7899,18.2169,18.72,133300.0
2008-11-05 09:40:00,26.8,26.81,26.53,26.67,112100.0,18.727,18.734,18.5383,18.6362,112100.0
2008-11-05 09:50:00,26.67,26.74,26.6,26.64,73800.0,18.6362,18.6851,18.5872,18.6152,73800.0
2008-11-05 10:00:00,26.62,27.11,26.62,27.05,71000.0,18.6012,18.9436,18.6012,18.9017,71000.0
2008-11-05 10:10:00,27.04,27.51,26.95,27.28,83600.0,18.8947,19.2231,18.8318,19.0624,83600.0
2008-11-05 10:20:00,27.29,27.35,27.0,27.08,37400.0,19.0694,19.1113,18.8668,18.9227,37400.0
2008-11-05 10:30:00,27.1,27.38,27.1,27.34,58300.0,18.9366,19.1323,18.9366,19.1043,58300.0
2008-11-05 10:40:00,27.34,27.53,27.19,27.53,98400.0,19.1043,19.2371,18.9995,19.2371,98400.0
2008-11-05 10:50:00,27.51,27.57,27.26,27.29,49300.0,19.2231,19.265,19.0484,19.0694,49300.0
2008-11-05 11:00:00,27.3,27.46,27.26,27.45,50300.0,19.0764,19.1882,19.0484,19.1812,50300.0
2008-11-05 11:10:00,27.46,27.71,27.44,27.61,60300.0,19.1882,19.3629,19.1742,19.293,60300.0
2008-11-05 11:20:00,27.61,27.63,27.41,27.43,55100.0,19.293,19.307,19.1532,19.1672,55100.0
2008-11-05 11:30:00,27.41,27.48,27.33,27.41,28000.0,19.1532,19.2022,19.0973,19.1532,28000.0
2008-11-05 11:40:00,27.4,27.43,27.1,27.15,46300.0,19.1463,19.1672,18.9366,18.9716,46300.0
2008-11-05 11:50:00,27.13,27.31,27.11,27.24,68300.0,18.9576,19.0834,18.9436,19.0345,68300.0
2008-11-05 12:00:00,27.24,27.24,26.97,26.97,51800.0,19.0345,19.0345,18.8458,18.8458,51800.0
2008-11-05 12:10:00,26.97,26.99,26.85,26.91,38400.0,18.8458,18.8598,18.7619,18.8039,38400.0
2008-11-05 12:20:00,26.93,27.0,26.83,26.85,31700.0,18.8178,18.8668,18.748,18.7619,31700.0
2008-11-05 12:30:00,26.87,26.97,26.86,26.86,28600.0,18.7759,18.8458,18.7689,18.7689,28600.0
2008-11-05 12:40:00,26.87,26.91,26.79,26.9,77700.0,18.7759,18.8039,18.72,18.7969,77700.0
2008-11-05 12:50:00,26.9,27.03,26.85,27.01,39900.0,18.7969,18.8877,18.7619,18.8737,39900.0
2008-11-05 13:00:00,27.01,27.18,26.95,27.16,53500.0,18.8737,18.9925,18.8318,18.9786,53500.0
2008-11-05 13:10:00,27.14,27.16,27.03,27.05,13000.0,18.9646,18.9786,18.8877,18.9017,13000.0
2008-11-05 13:20:00,27.05,27.05,26.94,26.97,63500.0,18.9017,18.9017,18.8248,18.8458,63500.0
2008-11-05 13:30:00,26.98,27.07,26.8,26.8,39700.0,18.8528,18.9157,18.727,18.727,39700.0
2008-11-05 13:40:00,26.8,26.97,26.77,26.87,23700.0,18.727,18.8458,18.706,18.7759,23700.0
2008-11-05 13:50:00,26.89,27.0,26.84,26.98,98400.0,18.7899,18.8668,18.7549,18.8528,98400.0
2008-11-05 14:00:00,26.97,27.04,26.81,26.81,81900.0,18.8458,18.8947,18.734,18.734,81900.0
2008-11-05 14:10:00,26.82,26.91,26.77,26.84,84100.0,18.741,18.8039,18.706,18.7549,84100.0
2008-11-05 14:20:00,26.84,26.99,26.75,26.91,133200.0,18.7549,18.8598,18.6921,18.8039,133200.0
2008-11-05 14:30:00,26.91,27.11,26.9,27.01,86500.0,18.8039,18.9436,18.7969,18.8737,86500.0
2008-11-05 14:40:00,27.01,27.06,26.99,27.0,53000.0,18.8737,18.9087,18.8598,18.8668,53000.0
2008-11-05 14:50:00,27.0,27.05,26.93,26.98,46700.0,18.8668,18.9017,18.8178,18.8528,46700.0
2008-11-05 15:00:00,26.99,27.02,26.86,26.94,45200.0,18.8598,18.8807,18.7689,18.8248,45200.0
2008-11-05 15:10:00,26.93,27.0,26.82,26.97,111300.0,18.8178,18.8668,18.741,18.8458,111300.0
2008-11-05 15:20:00,26.95,26.98,26.74,26.84,72200.0,18.8318,18.8528,18.6851,18.7549,72200.0
2008-11-05 15:30:00,26.84,26.85,26.55,26.55,109000.0,18.7549,18.7619,18.5523,18.5523,109000.0
2008-11-05 15:40:00,26.55,27.04,26.53,26.93,145800.0,18.5523,18.8947,18.5383,18.8178,145800.0
2008-11-05 15:50:00,26.94,26.98,26.64,26.84,244000.0,18.8248,18.8528,18.6152,18.7549,244000.0
2008-11-06 09:30:00,25.96,27.26,25.81,26.89,121600.0,18.14,19.0484,18.0352,18.7899,121600.0
2008-11-06 09:40:00,26.76,26.89,26.51,26.55,143700.0,18.699,18.7899,18.5244,18.5523,143700.0
2008-11-06 09:50:00,26.55,27.29,26.33,26.98,235600.0,18.5523,19.0694,18.3986,18.8528,235600.0
2008-11-06 10:00:00,26.95,27.76,26.7,27.46,196200.0,18.8318,19.3978,18.6571,19.1882,196200.0
2008-11-06 10:10:00,27.45,27.5,27.18,27.26,111100.0,19.1812,19.2161,18.9925,19.0484,111100.0
2008-11-06 10:20:00,27.26,27.4,26.76,26.9,79800.0,19.0484,19.1463,18.699,18.7969,79800.0
2008-11-06 10:30:00,26.94,27.14,26.81,26.97,96400.0,18.8248,18.9646,18.734,18.8458,96400.0
2008-11-06 10:40:00,26.97,27.13,26.94,27.01,111000.0,18.8458,18.9576,18.8248,18.8737,111000.0
2008-11-06 10:50:00,27.02,27.31,26.95,27.16,111700.0,18.8807,19.0834,18.8318,18.9786,111700.0
2008-11-06 11:00:00,27.16,27.44,26.97,27.0,91800.0,18.9786,19.1742,18.8458,18.8668,91800.0
2008-11-06 11:10:00,27.01,27.18,26.93,27.04,108700.0,18.8737,18.9925,18.8178,18.8947,108700.0
2008-11-06 11:20:00,27.03,27.18,26.94,27.13,70600.0,18.8877,18.9925,18.8248,18.9576,70600.0
2008-11-06 11:30:00,27.15,27.25,26.99,27.1,62500.0,18.9716,19.0414,18.8598,18.9366,62500.0
2008-11-06 11:40:00,27.11,27.23,27.01,27.14,46900.0,18.9436,19.0275,18.8737,18.9646,46900.0
2008-11-06 11:50:00,27.14,27.25,27.05,27.13,48300.0,18.9646,19.0414,18.9017,18.9576,48300.0
2008-11-06 12:00:00,27.11,27.25,27.01,27.07,141600.0,18.9436,19.0414,18.8737,18.9157,141600.0
2008-11-06 12:10:00,27.04,27.24,27.04,27.06,42100.0,18.8947,19.0345,18.8947,18.9087,42100.0
2008-11-06 12:20:00,27.05,27.08,26.87,26.92,65500.0,18.9017,18.9227,18.7759,18.8109,65500.0
2008-11-06 12:30:00,26.9,26.95,26.78,26.82,77600.0,18.7969,18.8318,18.713,18.741,77600.0
2008-11-06 12:40:00,26.82,27.08,26.81,27.03,57300.0,18.741,18.9227,18.734,18.8877,57300.0
2008-11-06 12:50:00,27.03,27.12,26.96,27.09,53000.0,18.8877,18.9506,18.8388,18.9296,53000.0
2008-11-06 13:00:00,27.07,27.09,26.72,26.84,70000.0,18.9157,18.9296,18.6711,18.7549,70000.0
2008-11-06 13:10:00,26.84,26.91,26.73,26.84,108900.0,18.7549,18.8039,18.6781,18.7549,108900.0
2008-11-06 13:20:00,26.86,27.06,26.86,26.91,177300.0,18.7689,18.9087,18.7689,18.8039,177300.0
2008-11-06 13:30:00,26.88,26.88,26.53,26.59,68600.0,18.7829,18.7829,18.5383,18.5803,68600.0
2008-11-06 13:40:00,26.58,26.77,26.53,26.73,60100.0,18.5733,18.706,18.5383,18.6781,60100.0
2008-11-06 13:50:00,26.72,26.81,26.63,26.77,205500.0,18.6711,18.734,18.6082,18.706,205500.0
2008-11-06 14:00:00,26.78,27.0,26.68,26.97,98600.0,18.713,18.8668,18.6431,18.8458,98600.0
2008-11-06 14:10:00,27.0,27.0,26.87,26.95,85600.0,18.8668,18.8668,18.7759,18.8318,85600.0
2008-11-06 14:20:00,26.95,26.96,26.7,26.76,61600.0,18.8318,18.8388,18.6571,18.699,61600.0
2008-11-06 14:30:00,26.75,26.98,26.67,26.95,52900.0,18.6921,18.8528,18.6362,18.8318,52900.0
2008-11-06 14:40:00,26.95,27.0,26.74,26.84,77100.0,18.8318,18.8668,18.6851,18.7549,77100.0
2008-11-06 14:50:00,26.83,26.93,26.76,26.86,67200.0,18.748,18.8178,18.699,18.7689,67200.0
2008-11-06 15:00:00,26.87,26.92,26.52,26.53,91900.0,18.7759,18.8109,18.5313,18.5383,91900.0
2008-11-06 15:10:00,26.54,26.65,26.44,26.6,117000.0,18.5453,18.6222,18.4754,18.5872,117000.0
2008-11-06 15:20:00,26.6,26.7,26.44,26.58,222200.0,18.5872,18.6571,18.4754,18.5733,222200.0
2008-11-06 15:30:00,26.58,26.66,26.2,26.26,197400.0,18.5733,18.6292,18.3077,18.3497,197400.0
2008-11-06 15:40:00,26.25,26.71,26.25,26.55,250600.0,18.3427,18.6641,18.3427,18.5523,250600.0
2008-11-06 15:50:00,26.55,26.7,26.46,26.56,249900.0,18.5523,18.6571,18.4894,18.5593,249900.0
2008-11-07 09:30:00,27.25,27.49,26.54,26.56,109900.0,19.0414,19.2091,18.5453,18.5593,109900.0
2008-11-07 09:40:00,26.54,26.61,26.21,26.3,73700.0,18.5453,18.5942,18.3147,18.3776,73700.0
2008-11-07 09:50:00,26.26,26.54,26.2,26.2,128300.0,18.3497,18.5453,18.3077,18.3077,128300.0
2008-11-07 10:00:00,26.21,26.59,25.99,26.14,260000.0,18.3147,18.5803,18.161,18.2658,260000.0
2008-11-07 10:10:00,26.19,26.29,26.0,26.12,188400.0,18.3007,18.3706,18.168,18.2518,188400.0
2008-11-07 10:20:00,26.13,26.3,26.08,26.15,65600.0,18.2588,18.3776,18.2239,18.2728,65600.0
2008-11-07 10:30:00,26.14,26.37,26.01,26.3,59400.0,18.2658,18.4265,18.175,18.3776,59400.0
2008-11-07 10:40:00,26.32,26.44,26.21,26.21,51200.0,18.3916,18.4754,18.3147,18.3147,51200.0
2008-11-07 10:50:00,26.2,26.23,26.01,26.04,38300.0,18.3077,18.3287,18.175,18.1959,38300.0
2008-11-07 11:00:00,26.06,26.13,26.01,26.01,52100.0,18.2099,18.2588,18.175,18.175,52100.0
2008-11-07 11:10:00,26.02,26.11,25.89,26.01,41800.0,18.182,18.2448,18.0911,18.175,41800.0
2008-11-07 11:20:00,25.99,26.03,25.78,25.83,90000.0,18.161,18.1889,18.0143,18.0492,90000.0
2008-11-07 11:30:00,25.82,25.85,25.54,25.54,91500.0,18.0422,18.0632,17.8465,17.8465,91500.0
2008-11-07 11:40:00,25.55,25.57,25.35,25.39,81300.0,17.8535,17.8675,17.7138,17.7417,81300.0
2008-11-07 11:50:00,25.4,25.61,25.3,25.6,161700.0,17.7487,17.8955,17.6788,17.8885,161700.0
2008-11-07 12:00:00,25.6,25.79,25.56,25.68,57400.0,17.8885,18.0212,17.8605,17.9444,57400.0
2008-11-07 12:10:00,25.71,25.71,25.37,25.44,56000.0,17.9653,17.9653,17.7278,17.7767,56000.0
2008-11-07 12:20:00,25.44,25.53,25.35,25.35,49900.0,17.7767,17.8396,17.7138,17.7138,49900.0
2008-11-07 12:30:00,25.34,25.42,25.2,25.37,60800.0,17.7068,17.7627,17.609,17.7278,60800.0
2008-11-07 12:40:00,25.38,25.58,25.37,25.53,61300.0,17.7347,17.8745,17.7278,17.8396,61300.0
2008-11-07 12:50:00,25.54,25.69,25.49,25.66,27700.0,17.8465,17.9514,17.8116,17.9304,27700.0
2008-11-07 13:00:00,25.67,25.69,25.43,25.5,26200.0,17.9374,17.9514,17.7697,17.8186,26200.0
2008-11-07 13:10:00,25.52,25.52,25.32,25.33,32200.0,17.8326,17.8326,17.6928,17.6998,32200.0
2008-11-07 13:20:00,25.32,25.41,25.3,25.4,48000.0,17.6928,17.7557,17.6788,17.7487,48000.0
2008-11-07 13:30:00,25.39,25.39,25.27,25.3,36300.0,17.7417,17.7417,17.6579,17.6788,36300.0
2008-11-07 13:40:00,25.3,25.4,25.26,25.38,26500.0,17.6788,17.7487,17.6509,17.7347,26500.0
2008-11-07 13:50:00,25.39,25.53,25.37,25.5,22600.0,17.7417,17.8396,17.7278,17.8186,22600.0
2008-11-07 14:00:00,25.51,25.55,25.46,25.48,25700.0,17.8256,17.8535,17.7906,17.8046,25700.0
2008-11-07 14:10:00,25.48,25.49,25.43,25.44,46400.0,17.8046,17.8116,17.7697,17.7767,46400.0
2008-11-07 14:20:00,25.44,25.45,25.34,25.4,42300.0,17.7767,17.7837,17.7068,17.7487,42300.0
2008-11-07 14:30:00,25.39,25.5,25.37,25.5,30200.0,17.7417,17.8186,17.7278,17.8186,30200.0
2008-11-07 14:40:00,25.51,25.62,25.48,25.49,35600.0,17.8256,17.9025,17.8046,17.8116,35600.0
2008-11-07 14:50:00,25.48,25.54,25.16,25.16,77800.0,17.8046,17.8465,17.581,17.581,77800.0
2008-11-07 15:00:00,25.14,25.2,25.0,25.13,73000.0,17.567,17.609,17.4692,17.5601,73000.0
2008-11-07 15:10:00,25.15,25.29,25.04,25.07,47800.0,17.574,17.6719,17.4972,17.5181,47800.0
2008-11-07 15:20:00,25.05,25.07,24.63,24.71,146800.0,17.5042,17.5181,17.2107,17.2666,146800.0
2008-11-07 15:30:00,24.71,24.99,24.68,24.87,130800.0,17.2666,17.4622,17.2456,17.3784,130800.0
2008-11-07 15:40:00,24.85,25.03,24.85,24.92,152300.0,17.3644,17.4902,17.3644,17.4133,152300.0
2008-11-07 15:50:00,24.92,25.18,24.83,25.14,257000.0,17.4133,17.595,17.3504,17.567,257000.0
2008-11-10 09:30:00,24.95,25.29,24.62,25.17,140400.0,17.4343,17.6719,17.2037,17.588,140400.0
2008-11-10 09:40:00,25.17,25.63,25.05,25.26,94000.0,17.588,17.9094,17.5042,17.6509,94000.0
2008-11-10 09:50:00,25.26,25.26,24.9,25.03,62400.0,17.6509,17.6509,17.3993,17.4902,62400.0
2008-11-10 10:00:00,25.07,25.17,24.83,25.15,78200.0,17.5181,17.588,17.3504,17.574,78200.0
2008-11-10 10:10:00,25.16,25.43,25.15,25.37,79300.0,17.581,17.7697,17.574,17.7278,79300.0
2008-11-10 10:20:00,25.37,25.37,25.1,25.1,79000.0,17.7278,17.7278,17.5391,17.5391,79000.0
2008-11-10 10:30:00,25.1,25.18,24.9,24.98,68700.0,17.5391,17.595,17.3993,17.4552,68700.0
2008-11-10 10:40:00,24.97,25.05,24.73,24.77,66600.0,17.4483,17.5042,17.2805,17.3085,66600.0
2008-11-10 10:50:00,24.78,24.82,24.72,24.74,87900.0,17.3155,17.3434,17.2736,17.2875,87900.0
2008-11-10 11:00:00,24.73,24.76,24.47,24.58,84200.0,17.2805,17.3015,17.0989,17.1757,84200.0
2008-11-10 11:10:00,24.58,24.6,24.43,24.53,74300.0,17.1757,17.1897,17.0709,17.1408,74300.0
2008-11-10 11:20:00,24.53,24.86,24.52,24.85,58900.0,17.1408,17.3714,17.1338,17.3644,58900.0
2008-11-10 11:30:00,24.85,24.92,24.59,24.72,38600.0,17.3644,17.4133,17.1827,17.2736,38600.0
2008-11-10 11:40:00,24.73,24.73,24.41,24.44,66300.0,17.2805,17.2805,17.0569,17.0779,66300.0
2008-11-10 11:50:00,24.43,24.46,24.23,24.34,52400.0,17.0709,17.0919,16.9312,17.008,52400.0
2008-11-10 12:00:00,24.35,24.47,24.29,24.46,34200.0,17.015,17.0989,16.9731,17.0919,34200.0
2008-11-10 12:10:00,24.46,24.53,24.33,24.37,31100.0,17.0919,17.1408,17.001,17.029,31100.0
2008-11-10 12:20:00,24.38,24.38,24.3,24.32,41900.0,17.036,17.036,16.9801,16.9941,41900.0
2008-11-10 12:30:00,24.31,24.43,24.2,24.26,29500.0,16.9871,17.0709,16.9102,16.9521,29500.0
2008-11-10 12:40:00,24.27,24.32,24.17,24.23,38900.0,16.9591,16.9941,16.8892,16.9312,38900.0
2008-11-10 12:50:00,24.24,24.25,24.04,24.16,42900.0,16.9382,16.9451,16.7984,16.8822,42900.0
2008-11-10 13:00:00,24.16,24.33,24.06,24.28,31500.0,16.8822,17.001,16.8124,16.9661,31500.0
2008-11-10 13:10:00,24.31,24.46,24.27,24.36,61500.0,16.9871,17.0919,16.9591,17.022,61500.0
2008-11-10 13:20:00,24.36,24.48,24.23,24.48,62200.0,17.022,17.1059,16.9312,17.1059,62200.0
2008-11-10 13:30:00,24.48,24.59,24.46,24.57,40300.0,17.1059,17.1827,17.0919,17.1687,40300.0
2008-11-10 13:40:00,24.56,24.56,24.39,24.46,34100.0,17.1618,17.1618,17.043,17.0919,34100.0
2008-11-10 13:50:00,24.46,24.64,24.37,24.57,59200.0,17.0919,17.2177,17.029,17.1687,59200.0
2008-11-10 14:00:00,24.57,24.73,24.49,24.7,39900.0,17.1687,17.2805,17.1128,17.2596,39900.0
2008-11-10 14:10:00,24.7,24.7,24.38,24.39,61900.0,17.2596,17.2596,17.036,17.043,61900.0
2008-11-10 14:20:00,24.42,24.42,24.24,24.27,42000.0,17.0639,17.0639,16.9382,16.9591,42000.0
2008-11-10 14:30:00,24.29,24.31,24.14,24.19,44200.0,16.9731,16.9871,16.8683,16.9032,44200.0
2008-11-10 14:40:00,24.2,24.32,24.13,24.13,38900.0,16.9102,16.9941,16.8613,16.8613,38900.0
2008-11-10 14:50:00,24.13,24.24,24.09,24.17,30000.0,16.8613,16.9382,16.8333,16.8892,30000.0
2008-11-10 15:00:00,24.16,24.2,24.02,24.05,50100.0,16.8822,16.9102,16.7844,16.8054,50100.0
2008-11-10 15:10:00,24.05,24.27,24.03,24.09,69700.0,16.8054,16.9591,16.7914,16.8333,69700.0
2008-11-10 15:20:00,24.08,24.1,23.9,23.98,66900.0,16.8263,16.8403,16.7006,16.7565,66900.0
2008-11-10 15:30:00,23.95,24.08,23.84,23.86,95100.0,16.7355,16.8263,16.6586,16.6726,95100.0
2008-11-10 15:40:00,23.85,24.04,23.78,24.02,104000.0,16.6656,16.7984,16.6167,16.7844,104000.0
2008-11-10 15:50:00,24.02,24.27,24.01,24.2,166700.0,16.7844,16.9591,16.7774,16.9102,166700.0
2008-11-11 09:30:00,24.02,24.1,23.38,23.63,84400.0,16.7844,16.8403,16.3372,16.5119,84400.0
2008-11-11 09:40:00,23.62,23.66,23.23,23.33,47300.0,16.5049,16.5329,16.2324,16.3023,47300.0
2008-11-11 09:50:00,23.32,23.36,23.1,23.11,33200.0,16.2953,16.3232,16.1416,16.1485,33200.0
2008-11-11 10:00:00,23.11,23.42,23.07,23.42,82700.0,16.1485,16.3652,16.1206,16.3652,82700.0
2008-11-11 10:10:00,23.4,23.45,23.15,23.24,62100.0,16.3512,16.3861,16.1765,16.2394,62100.0
2008-11-11 10:20:00,23.25,23.25,23.1,23.1,25300.0,16.2464,16.2464,16.1416,16.1416,25300.0
2008-11-11 10:30:00,23.08,23.08,22.9,22.9,42200.0,16.1276,16.1276,16.0018,16.0018,42200.0
2008-11-11 10:40:00,22.92,22.92,22.66,22.76,47000.0,16.0158,16.0158,15.8341,15.904,47000.0
2008-11-11 10:50:00,22.77,22.78,22.58,22.58,47400.0,15.911,15.9179,15.7782,15.7782,47400.0
2008-11-11 11:00:00,22.58,22.58,22.37,22.44,84700.0,15.7782,15.7782,15.6315,15.6804,84700.0
2008-11-11 11:10:00,22.44,22.66,22.43,22.57,63800.0,15.6804,15.8341,15.6734,15.7712,63800.0
2008-11-11 11:20:00,22.57,22.73,22.5,22.51,54600.0,15.7712,15.883,15.7223,15.7293,54600.0
2008-11-11 11:30:00,22.49,22.55,22.13,22.24,164900.0,15.7153,15.7572,15.4637,15.5406,164900.0
2008-11-11 11:40:00,22.26,22.39,22.15,22.28,85100.0,15.5546,15.6454,15.4777,15.5686,85100.0
2008-11-11 11:50:00,22.26,22.28,22.15,22.15,78300.0,15.5546,15.5686,15.4777,15.4777,78300.0
2008-11-11 12:00:00,22.17,22.4,22.15,22.33,64700.0,15.4917,15.6524,15.4777,15.6035,64700.0
2008-11-11 12:10:00,22.3,22.4,22.3,22.35,79400.0,15.5825,15.6524,15.5825,15.6175,79400.0
2008-11-11 12:20:00,22.35,22.44,22.24,22.44,54100.0,15.6175,15.6804,15.5406,15.6804,54100.0
2008-11-11 12:30:00,22.45,22.68,22.44,22.6,109300.0,15.6874,15.8481,15.6804,15.7922,109300.0
2008-11-11 12:40:00,22.6,22.72,22.58,22.7,69700.0,15.7922,15.876,15.7782,15.862,69700.0
2008-11-11 12:50:00,22.7,22.85,22.66,22.85,44900.0,15.862,15.9669,15.8341,15.9669,44900.0
2008-11-11 13:00:00,22.84,23.05,22.78,23.01,104100.0,15.9599,16.1066,15.9179,16.0787,104100.0
2008-11-11 13:10:00,23.02,23.05,22.96,23.02,50800.0,16.0857,16.1066,16.0437,16.0857,50800.0
2008-11-11 13:20:00,23.03,23.15,23.0,23.07,80500.0,16.0926,16.1765,16.0717,16.1206,80500.0
2008-11-11 13:30:00,23.07,23.22,22.89,22.93,42100.0,16.1206,16.2254,15.9948,16.0228,42100.0
2008-11-11 13:40:00,22.92,23.21,22.92,23.17,49100.0,16.0158,16.2184,16.0158,16.1905,49100.0
2008-11-11 13:50:00,23.19,23.61,23.17,23.59,77300.0,16.2044,16.4979,16.1905,16.484,77300.0
2008-11-11 14:00:00,23.58,23.87,23.32,23.34,79600.0,16.477,16.6796,16.2953,16.3093,79600.0
2008-11-11 14:10:00,23.36,23.62,23.31,23.62,38900.0,16.3232,16.5049,16.2883,16.5049,38900.0
2008-11-11 14:20:00,23.66,23.92,23.66,23.92,63600.0,16.5329,16.7145,16.5329,16.7145,63600.0
2008-11-11 14:30:00,23.9,24.05,23.71,23.72,68400.0,16.7006,16.8054,16.5678,16.5748,68400.0
2008-11-11 14:40:00,23.69,23.71,23.47,23.53,36100.0,16.5538,16.5678,16.4001,16.442,36100.0
2008-11-11 14:50:00,23.5,23.5,23.15,23.17,44300.0,16.4211,16.4211,16.1765,16.1905,44300.0
2008-11-11 15:00:00,23.13,23.46,23.11,23.32,48600.0,16.1625,16.3931,16.1485,16.2953,48600.0
2008-11-11 15:10:00,23.3,23.53,23.28,23.51,48700.0,16.2813,16.442,16.2673,16.428,48700.0
2008-11-11 15:20:00,23.51,23.65,23.34,23.38,61500.0,16.428,16.5259,16.3093,16.3372,61500.0
2008-11-11 15:30:00,23.36,23.37,22.94,22.98,139100.0,16.3232,16.3302,16.0298,16.0577,139100.0
2008-11-11 15:40:00,22.99,23.43,22.95,23.43,178100.0,16.0647,16.3721,16.0367,16.3721,178100.0
2008-11-11 15:50:00,23.43,23.47,23.1,23.19,202300.0,16.3721,16.4001,16.1416,16.2044,202300.0
2008-11-12 09:30:00,22.25,22.6,21.89,22.36,117700.0,15.5476,15.7922,15.296,15.6245,117700.0
2008-11-12 09:40:00,22.36,22.41,22.01,22.39,136300.0,15.6245,15.6594,15.3799,15.6454,136300.0
2008-11-12 09:50:00,22.38,22.54,22.3,22.3,44500.0,15.6384,15.7502,15.5825,15.5825,44500.0
2008-11-12 10:00:00,22.27,22.38,22.07,22.08,37900.0,15.5616,15.6384,15.4218,15.4288,37900.0
2008-11-12 10:10:00,22.08,22.24,22.0,22.04,46500.0,15.4288,15.5406,15.3729,15.4009,46500.0
2008-11-12 10:20:00,22.05,22.28,21.91,21.94,73900.0,15.4078,15.5686,15.31,15.331,73900.0
2008-11-12 10:30:00,21.95,22.08,21.91,21.98,86100.0,15.338,15.4288,15.31,15.3589,86100.0
2008-11-12 10:40:00,21.99,22.1,21.82,22.06,88200.0,15.3659,15.4428,15.2471,15.4148,88200.0
2008-11-12 10:50:00,22.07,22.12,21.89,21.93,42100.0,15.4218,15.4568,15.296,15.324,42100.0
2008-11-12 11:00:00,21.91,21.93,21.65,21.7,61400.0,15.31,15.324,15.1283,15.1633,61400.0
2008-11-12 11:10:00,21.69,21.73,21.52,21.7,69900.0,15.1563,15.1842,15.0375,15.1633,69900.0
2008-11-12 11:20:00,21.7,21.9,21.66,21.79,33600.0,15.1633,15.303,15.1353,15.2262,33600.0
2008-11-12 11:30:00,21.81,21.84,21.55,21.55,91900.0,15.2401,15.2611,15.0585,15.0585,91900.0
2008-11-12 11:40:00,21.53,21.54,21.24,21.27,128600.0,15.0445,15.0515,14.8418,14.8628,128600.0
2008-11-12 11:50:00,21.27,21.35,21.23,21.31,67000.0,14.8628,14.9187,14.8349,14.8908,67000.0
2008-11-12 12:00:00,21.31,21.37,21.14,21.14,66700.0,14.8908,14.9327,14.772,14.772,66700.0
2008-11-12 12:10:00,21.15,21.23,21.06,21.23,44700.0,14.779,14.8349,14.7161,14.8349,44700.0
2008-11-12 12:20:00,21.22,21.35,21.15,21.27,50900.0,14.8279,14.9187,14.779,14.8628,50900.0
2008-11-12 12:30:00,21.27,21.35,21.16,21.35,36500.0,14.8628,14.9187,14.7859,14.9187,36500.0
2008-11-12 12:40:00,21.34,21.35,21.29,21.3,44400.0,14.9117,14.9187,14.8768,14.8838,44400.0
2008-11-12 12:50:00,21.3,21.49,21.29,21.48,44800.0,14.8838,15.0165,14.8768,15.0095,44800.0
2008-11-12 13:00:00,21.48,21.58,21.37,21.41,67800.0,15.0095,15.0794,14.9327,14.9606,67800.0
2008-11-12 13:10:00,21.41,21.41,21.26,21.32,59000.0,14.9606,14.9606,14.8558,14.8977,59000.0
2008-11-12 13:20:00,21.32,21.35,21.26,21.28,32900.0,14.8977,14.9187,14.8558,14.8698,32900.0
2008-11-12 13:30:00,21.27,21.29,21.13,21.25,55300.0,14.8628,14.8768,14.765,14.8488,55300.0
2008-11-12 13:40:00,21.25,21.34,21.21,21.23,21700.0,14.8488,14.9117,14.8209,14.8349,21700.0
2008-11-12 13:50:00,21.24,21.24,21.02,21.09,30500.0,14.8418,14.8418,14.6881,14.737,30500.0
2008-11-12 14:00:00,21.08,21.1,21.0,21.02,45500.0,14.73,14.744,14.6741,14.6881,45500.0
2008-11-12 14:10:00,21.03,21.14,20.93,21.13,46200.0,14.6951,14.772,14.6252,14.765,46200.0
2008-11-12 14:20:00,21.11,21.17,21.01,21.02,54000.0,14.751,14.7929,14.6811,14.6881,54000.0
2008-11-12 14:30:00,21.02,21.17,20.97,21.01,54500.0,14.6881,14.7929,14.6532,14.6811,54500.0
2008-11-12 14:40:00,21.0,21.16,20.95,21.1,64200.0,14.6741,14.7859,14.6392,14.744,64200.0
2008-11-12 14:50:00,21.09,21.14,21.04,21.04,72900.0,14.737,14.772,14.7021,14.7021,72900.0
2008-11-12 15:00:00,21.04,21.06,20.95,20.96,60000.0,14.7021,14.7161,14.6392,14.6462,60000.0
2008-11-12 15:10:00,20.97,21.04,20.87,21.01,45200.0,14.6532,14.7021,14.5833,14.6811,45200.0
2008-11-12 15:20:00,21.0,21.04,20.94,21.02,50700.0,14.6741,14.7021,14.6322,14.6881,50700.0
2008-11-12 15:30:00,21.02,21.13,20.99,21.0,68700.0,14.6881,14.765,14.6672,14.6741,68700.0
2008-11-12 15:40:00,21.01,21.2,20.88,21.05,102400.0,14.6811,14.8139,14.5903,14.7091,102400.0
2008-11-12 15:50:00,21.06,21.09,20.92,21.0,183000.0,14.7161,14.737,14.6182,14.6741,183000.0
2008-11-13 09:30:00,20.67,20.95,20.5,20.73,138800.0,14.4435,14.6392,14.3248,14.4855,138800.0
2008-11-13 09:40:00,20.72,20.75,20.39,20.51,132100.0,14.4785,14.4994,14.2479,14.3317,132100.0
2008-11-13 09:50:00,20.5,20.7,20.43,20.59,91300.0,14.3248,14.4645,14.2758,14.3876,91300.0
2008-11-13 10:00:00,20.57,20.63,20.29,20.35,109700.0,14.3737,14.4156,14.178,14.2199,109700.0
2008-11-13 10:10:00,20.36,20.83,20.35,20.65,90300.0,14.2269,14.5553,14.2199,14.4296,90300.0
2008-11-13 10:20:00,20.65,21.01,20.65,20.97,79500.0,14.4296,14.6811,14.4296,14.6532,79500.0
2008-11-13 10:30:00,20.98,21.02,20.65,20.67,117900.0,14.6602,14.6881,14.4296,14.4435,117900.0
2008-11-13 10:40:00,20.69,20.71,20.5,20.53,82700.0,14.4575,14.4715,14.3248,14.3457,82700.0
2008-11-13 10:50:00,20.54,20.62,20.46,20.59,42900.0,14.3527,14.4086,14.2968,14.3876,42900.0
2008-11-13 11:00:00,20.58,20.6,20.21,20.27,101600.0,14.3807,14.3946,14.1221,14.164,101600.0
2008-11-13 11:10:00,20.28,20.33,20.2,20.2,80600.0,14.171,14.206,14.1151,14.1151,80600.0
2008-11-13 11:20:00,20.21,20.46,20.16,20.46,79900.0,14.1221,14.2968,14.0872,14.2968,79900.0
2008-11-13 11:30:00,20.47,20.49,20.03,20.04,77200.0,14.3038,14.3178,13.9963,14.0033,77200.0
2008-11-13 11:40:00,20.05,20.17,20.02,20.07,85100.0,14.0103,14.0942,13.9893,14.0243,85100.0
2008-11-13 11:50:00,20.09,20.34,20.07,20.29,238800.0,14.0383,14.213,14.0243,14.178,238800.0
2008-11-13 12:00:00,20.3,20.42,20.22,20.31,65700.0,14.185,14.2689,14.1291,14.192,65700.0
2008-11-13 12:10:00,20.33,20.33,20.2,20.21,61100.0,14.206,14.206,14.1151,14.1221,61100.0
2008-11-13 12:20:00,20.2,20.26,20.14,20.2,90100.0,14.1151,14.1571,14.0732,14.1151,90100.0
2008-11-13 12:30:00,20.2,20.22,20.14,20.19,242600.0,14.1151,14.1291,14.0732,14.1081,242600.0
2008-11-13 12:40:00,20.18,20.24,20.05,20.07,51700.0,14.1012,14.1431,14.0103,14.0243,51700.0
2008-11-13 12:50:00,20.07,20.07,19.72,19.74,146100.0,14.0243,14.0243,13.7797,13.7937,146100.0
2008-11-13 13:00:00,19.72,20.11,19.68,20.11,115500.0,13.7797,14.0522,13.7518,14.0522,115500.0
2008-11-13 13:10:00,20.11,20.45,20.05,20.37,83200.0,14.0522,14.2898,14.0103,14.2339,83200.0
2008-11-13 13:20:00,20.37,20.41,20.19,20.41,78800.0,14.2339,14.2619,14.1081,14.2619,78800.0
2008-11-13 13:30:00,20.43,20.76,20.3,20.69,99800.0,14.2758,14.5064,14.185,14.4575,99800.0
2008-11-13 13:40:00,20.69,20.76,20.41,20.55,118700.0,14.4575,14.5064,14.2619,14.3597,118700.0
2008-11-13 13:50:00,20.54,21.06,20.48,20.86,185400.0,14.3527,14.7161,14.3108,14.5763,185400.0
2008-11-13 14:00:00,20.83,21.01,20.77,20.87,116000.0,14.5553,14.6811,14.5134,14.5833,116000.0
2008-11-13 14:10:00,20.92,21.07,20.75,20.8,140600.0,14.6182,14.7231,14.4994,14.5344,140600.0
2008-11-13 14:20:00,20.78,21.52,20.78,21.48,94500.0,14.5204,15.0375,14.5204,15.0095,94500.0
2008-11-13 14:30:00,21.45,21.68,21.1,21.62,127100.0,14.9886,15.1493,14.744,15.1074,127100.0
2008-11-13 14:40:00,21.64,21.92,21.43,21.76,168000.0,15.1214,15.317,14.9746,15.2052,168000.0
2008-11-13 14:50:00,21.76,21.88,21.38,21.38,119400.0,15.2052,15.2891,14.9397,14.9397,119400.0
2008-11-13 15:00:00,21.38,21.47,20.96,21.0,148600.0,14.9397,15.0026,14.6462,14.6741,148600.0
2008-11-13 15:10:00,21.0,21.48,21.0,21.42,118600.0,14.6741,15.0095,14.6741,14.9676,118600.0
2008-11-13 15:20:00,21.39,21.79,21.36,21.77,146100.0,14.9467,15.2262,14.9257,15.2122,146100.0
2008-11-13 15:30:00,21.77,22.0,21.67,21.89,177700.0,15.2122,15.3729,15.1423,15.296,177700.0
2008-11-13 15:40:00,21.9,22.32,21.85,22.1,232600.0,15.303,15.5965,15.2681,15.4428,232600.0
2008-11-13 15:50:00,22.1,22.47,22.08,22.38,217500.0,15.4428,15.7013,15.4288,15.6384,217500.0
2008-11-14 09:30:00,21.12,23.17,20.65,20.65,799000.0,14.758,16.1905,14.4296,14.4296,799000.0
2008-11-14 09:40:00,20.65,21.66,20.58,21.27,468000.0,14.4296,15.1353,14.3807,14.8628,468000.0
2008-11-14 09:50:00,21.27,21.37,20.66,21.06,341700.0,14.8628,14.9327,14.4366,14.7161,341700.0
2008-11-14 10:00:00,21.08,21.58,21.01,21.58,234400.0,14.73,15.0794,14.6811,15.0794,234400.0
2008-11-14 10:10:00,21.56,21.67,21.12,21.15,161800.0,15.0655,15.1423,14.758,14.779,161800.0
2008-11-14 10:20:00,21.12,21.49,21.1,21.32,142300.0,14.758,15.0165,14.744,14.8977,142300.0
2008-11-14 10:30:00,21.41,21.42,20.47,20.49,221000.0,14.9606,14.9676,14.3038,14.3178,221000.0
2008-11-14 10:40:00,20.5,20.76,20.4,20.57,192100.0,14.3248,14.5064,14.2549,14.3737,192100.0
2008-11-14 10:50:00,20.59,20.73,20.26,20.26,179800.0,14.3876,14.4855,14.1571,14.1571,179800.0
2008-11-14 11:00:00,20.28,20.44,20.19,20.29,163400.0,14.171,14.2828,14.1081,14.178,163400.0
2008-11-14 11:10:00,20.29,20.63,20.25,20.45,79700.0,14.178,14.4156,14.1501,14.2898,79700.0
2008-11-14 11:20:00,20.47,20.47,20.05,20.1,111800.0,14.3038,14.3038,14.0103,14.0452,111800.0
2008-11-14 11:30:00,20.1,20.18,19.89,19.97,170200.0,14.0452,14.1012,13.8985,13.9544,170200.0
2008-11-14 11:40:00,19.95,20.08,19.74,20.0,178200.0,13.9404,14.0313,13.7937,13.9754,178200.0
2008-11-14 11:50:00,20.0,20.09,19.62,19.77,103700.0,13.9754,14.0383,13.7098,13.8147,103700.0
2008-11-14 12:00:00,19.77,19.78,19.37,19.6,133200.0,13.8147,13.8216,13.5351,13.6959,133200.0
2008-11-14 12:10:00,19.59,19.68,19.46,19.54,101300.0,13.6889,13.7518,13.598,13.6539,101300.0
2008-11-14 12:20:00,19.55,19.6,19.53,19.58,51700.0,13.6609,13.6959,13.647,13.6819,51700.0
2008-11-14 12:30:00,19.58,19.6,19.33,19.48,176500.0,13.6819,13.6959,13.5072,13.612,176500.0
2008-11-14 12:40:00,19.49,19.5,19.32,19.45,171000.0,13.619,13.626,13.5002,13.591,171000.0
2008-11-14 12:50:00,19.43,19.49,19.2,19.2,300700.0,13.5771,13.619,13.4164,13.4164,300700.0
2008-11-14 13:00:00,19.2,19.2,18.88,18.96,183200.0,13.4164,13.4164,13.1928,13.2487,183200.0
2008-11-14 13:10:00,18.97,19.0,18.83,18.91,141600.0,13.2556,13.2766,13.1578,13.2137,141600.0
2008-11-14 13:20:00,18.9,19.0,18.83,18.99,145000.0,13.2067,13.2766,13.1578,13.2696,145000.0
2008-11-14 13:30:00,18.99,19.35,18.98,19.29,180300.0,13.2696,13.5212,13.2626,13.4792,180300.0
2008-11-14 13:40:00,19.28,19.37,19.2,19.37,259700.0,13.4723,13.5351,13.4164,13.5351,259700.0
2008-11-14 13:50:00,19.37,19.5,19.11,19.13,266800.0,13.5351,13.626,13.3535,13.3674,266800.0
2008-11-14 14:00:00,19.14,19.32,18.99,18.99,153200.0,13.3744,13.5002,13.2696,13.2696,153200.0
2008-11-14 14:10:00,18.99,19.25,18.84,19.25,135600.0,13.2696,13.4513,13.1648,13.4513,135600.0
2008-11-14 14:20:00,19.24,19.3,18.78,18.85,221100.0,13.4443,13.4862,13.1229,13.1718,221100.0
2008-11-14 14:30:00,18.87,19.03,18.78,18.87,131700.0,13.1858,13.2976,13.1229,13.1858,131700.0
2008-11-14 14:40:00,18.87,19.13,18.81,18.91,179400.0,13.1858,13.3674,13.1438,13.2137,179400.0
2008-11-14 14:50:00,18.91,19.19,18.87,19.1,157500.0,13.2137,13.4094,13.1858,13.3465,157500.0
2008-11-14 15:00:00,19.12,19.15,18.9,18.9,204000.0,13.3605,13.3814,13.2067,13.2067,204000.0
2008-11-14 15:10:00,18.9,18.92,18.63,18.68,343400.0,13.2067,13.2207,13.0181,13.053,343400.0
2008-11-14 15:20:00,18.66,18.79,18.35,18.59,255200.0,13.039,13.1299,12.8224,12.9901,255200.0
2008-11-14 15:30:00,18.59,18.59,18.14,18.31,291500.0,12.9901,12.9901,12.6757,12.7945,291500.0
2008-11-14 15:40:00,18.32,18.36,17.81,18.09,428200.0,12.8014,12.8294,12.4451,12.6407,428200.0
2008-11-14 15:50:00,18.1,18.14,17.73,17.73,572700.0,12.6477,12.6757,12.3892,12.3892,572700.0
2008-11-17 09:30:00,17.84,17.84,17.01,17.05,538200.0,12.466,12.466,11.8861,11.914,538200.0
2008-11-17 09:40:00,17.04,17.12,16.31,16.67,538000.0,11.907,11.9629,11.3969,11.6485,538000.0
2008-11-17 09:50:00,16.67,17.09,16.5,16.54,585900.0,11.6485,11.942,11.5297,11.5576,585900.0
2008-11-17 10:00:00,16.56,16.63,16.19,16.45,408300.0,11.5716,11.6205,11.3131,11.4947,408300.0
2008-11-17 10:10:00,16.45,16.5,16.19,16.24,429900.0,11.4947,11.5297,11.3131,11.348,429900.0
2008-11-17 10:20:00,16.24,16.65,16.11,16.65,438900.0,11.348,11.6345,11.2572,11.6345,438900.0
2008-11-17 10:30:00,16.62,16.85,16.54,16.55,336300.0,11.6135,11.7743,11.5576,11.5646,336300.0
2008-11-17 10:40:00,16.56,16.66,16.24,16.29,246400.0,11.5716,11.6415,11.348,11.3829,246400.0
2008-11-17 10:50:00,16.29,16.36,16.12,16.13,150600.0,11.3829,11.4319,11.2641,11.2711,150600.0
2008-11-17 11:00:00,16.14,16.25,15.99,15.99,274400.0,11.2781,11.355,11.1733,11.1733,274400.0
2008-11-17 11:10:00,15.99,16.24,15.95,16.12,369300.0,11.1733,11.348,11.1454,11.2641,369300.0
2008-11-17 11:20:00,16.13,16.39,15.95,15.95,233400.0,11.2711,11.4528,11.1454,11.1454,233400.0
2008-11-17 11:30:00,15.95,16.12,15.67,15.86,509000.0,11.1454,11.2641,10.9497,11.0825,509000.0
2008-11-17 11:40:00,15.86,16.27,15.72,16.23,297200.0,11.0825,11.369,10.9846,11.341,297200.0
2008-11-17 11:50:00,16.21,16.31,16.15,16.23,221000.0,11.327,11.3969,11.2851,11.341,221000.0
2008-11-17 12:00:00,16.23,16.27,16.01,16.08,293500.0,11.341,11.369,11.1873,11.2362,293500.0
2008-11-17 12:10:00,16.09,16.15,15.92,15.92,207300.0,11.2432,11.2851,11.1244,11.1244,207300.0
2008-11-17 12:20:00,15.93,16.12,15.91,16.03,151800.0,11.1314,11.2641,11.1174,11.2013,151800.0
2008-11-17 12:30:00,16.03,16.08,15.86,15.89,184300.0,11.2013,11.2362,11.0825,11.1034,184300.0
2008-11-17 12:40:00,15.88,16.16,15.86,16.09,190700.0,11.0964,11.2921,11.0825,11.2432,190700.0
2008-11-17 12:50:00,16.08,16.11,15.87,15.96,177000.0,11.2362,11.2572,11.0895,11.1523,177000.0
2008-11-17 13:00:00,15.97,16.11,15.95,15.99,306800.0,11.1593,11.2572,11.1454,11.1733,306800.0
2008-11-17 13:10:00,15.99,16.07,15.96,15.99,238300.0,11.1733,11.2292,11.1523,11.1733,238300.0
2008-11-17 13:20:00,15.99,16.15,15.89,16.08,148100.0,11.1733,11.2851,11.1034,11.2362,148100.0
2008-11-17 13:30:00,16.1,16.11,15.94,16.03,129000.0,11.2502,11.2572,11.1384,11.2013,129000.0
2008-11-17 13:40:00,16.03,16.09,15.96,16.0,104100.0,11.2013,11.2432,11.1523,11.1803,104100.0
2008-11-17 13:50:00,16.0,16.11,15.95,16.0,112300.0,11.1803,11.2572,11.1454,11.1803,112300.0
2008-11-17 14:00:00,16.01,16.02,15.95,15.99,115400.0,11.1873,11.1943,11.1454,11.1733,115400.0
2008-11-17 14:10:00,15.99,16.17,15.97,16.08,183500.0,11.1733,11.2991,11.1593,11.2362,183500.0
2008-11-17 14:20:00,16.07,16.19,15.91,15.93,217700.0,11.2292,11.3131,11.1174,11.1314,217700.0
2008-11-17 14:30:00,15.93,16.1,15.92,16.05,185700.0,11.1314,11.2502,11.1244,11.2152,185700.0
2008-11-17 14:40:00,16.05,16.13,15.87,15.97,204500.0,11.2152,11.2711,11.0895,11.1593,204500.0
2008-11-17 14:50:00,15.98,15.98,15.77,15.78,165900.0,11.1663,11.1663,11.0196,11.0266,165900.0
2008-11-17 15:00:00,15.79,15.94,15.7,15.75,308100.0,11.0336,11.1384,10.9707,11.0056,308100.0
2008-11-17 15:10:00,15.75,16.04,15.7,15.91,244300.0,11.0056,11.2082,10.9707,11.1174,244300.0
2008-11-17 15:20:00,15.91,15.96,15.62,15.69,267400.0,11.1174,11.1523,10.9148,10.9637,267400.0
2008-11-17 15:30:00,15.69,15.81,15.31,15.34,396500.0,10.9637,11.0475,10.6981,10.7191,396500.0
2008-11-17 15:40:00,15.36,15.6,15.23,15.41,458500.0,10.7331,10.9008,10.6422,10.768,458500.0
2008-11-17 15:50:00,15.42,15.55,15.36,15.42,595600.0,10.775,10.8659,10.7331,10.775,595600.0
2008-11-18 09:30:00,15.65,16.17,15.5,16.03,409400.0,10.9357,11.2991,10.8309,11.2013,409400.0
2008-11-18 09:40:00,16.06,16.25,16.0,16.21,302000.0,11.2222,11.355,11.1803,11.327,302000.0
2008-11-18 09:50:00,16.24,16.28,15.96,16.02,215800.0,11.348,11.376,11.1523,11.1943,215800.0
2008-11-18 10:00:00,16.01,16.2,15.93,16.11,202600.0,11.1873,11.3201,11.1314,11.2572,202600.0
2008-11-18 10:10:00,16.09,16.43,16.09,16.41,243500.0,11.2432,11.4808,11.2432,11.4668,243500.0
2008-11-18 10:20:00,16.41,16.48,16.22,16.31,184400.0,11.4668,11.5157,11.334,11.3969,184400.0
2008-11-18 10:30:00,16.32,16.35,16.09,16.26,193200.0,11.4039,11.4249,11.2432,11.362,193200.0
2008-11-18 10:40:00,16.25,16.31,16.02,16.31,159200.0,11.355,11.3969,11.1943,11.3969,159200.0
2008-11-18 10:50:00,16.31,16.44,16.23,16.35,185600.0,11.3969,11.4878,11.341,11.4249,185600.0
2008-11-18 11:00:00,16.35,16.36,16.09,16.12,90400.0,11.4249,11.4319,11.2432,11.2641,90400.0
2008-11-18 11:10:00,16.11,16.15,16.03,16.05,65900.0,11.2572,11.2851,11.2013,11.2152,65900.0
2008-11-18 11:20:00,16.05,16.09,15.94,16.01,76900.0,11.2152,11.2432,11.1384,11.1873,76900.0
2008-11-18 11:30:00,16.01,16.08,15.97,16.04,86000.0,11.1873,11.2362,11.1593,11.2082,86000.0
2008-11-18 11:40:00,16.04,16.08,15.98,15.99,58700.0,11.2082,11.2362,11.1663,11.1733,58700.0
2008-11-18 11:50:00,16.0,16.02,15.91,15.99,105500.0,11.1803,11.1943,11.1174,11.1733,105500.0
2008-11-18 12:00:00,15.99,16.03,15.95,16.01,76600.0,11.1733,11.2013,11.1454,11.1873,76600.0
2008-11-18 12:10:00,16.0,16.04,15.91,15.91,37800.0,11.1803,11.2082,11.1174,11.1174,37800.0
2008-11-18 12:20:00,15.91,15.98,15.88,15.98,80300.0,11.1174,11.1663,11.0964,11.1663,80300.0
2008-11-18 12:30:00,15.97,16.01,15.96,16.0,99300.0,11.1593,11.1873,11.1523,11.1803,99300.0
2008-11-18 12:40:00,16.0,16.01,15.91,15.95,130300.0,11.1803,11.1873,11.1174,11.1454,130300.0
2008-11-18 12:50:00,15.94,15.94,15.86,15.88,49700.0,11.1384,11.1384,11.0825,11.0964,49700.0
2008-11-18 13:00:00,15.88,15.89,15.64,15.64,81200.0,11.0964,11.1034,10.9287,10.9287,81200.0
2008-11-18 13:10:00,15.63,15.65,15.42,15.46,105900.0,10.9218,10.9357,10.775,10.803,105900.0
2008-11-18 13:20:00,15.46,15.59,15.46,15.53,65900.0,10.803,10.8938,10.803,10.8519,65900.0
2008-11-18 13:30:00,15.52,15.52,15.36,15.39,90400.0,10.8449,10.8449,10.7331,10.754,90400.0
2008-11-18 13:40:00,15.39,15.44,15.35,15.38,93400.0,10.754,10.789,10.7261,10.7471,93400.0
2008-11-18 13:50:00,15.38,15.74,15.37,15.74,135300.0,10.7471,10.9986,10.7401,10.9986,135300.0
2008-11-18 14:00:00,15.74,15.85,15.69,15.7,241400.0,10.9986,11.0755,10.9637,10.9707,241400.0
2008-11-18 14:10:00,15.7,15.99,15.69,15.89,210900.0,10.9707,11.1733,10.9637,11.1034,210900.0
2008-11-18 14:20:00,15.88,16.02,15.84,15.93,122900.0,11.0964,11.1943,11.0685,11.1314,122900.0
2008-11-18 14:30:00,15.92,15.92,15.8,15.82,54500.0,11.1244,11.1244,11.0405,11.0545,54500.0
2008-11-18 14:40:00,15.82,15.85,15.66,15.69,118500.0,11.0545,11.0755,10.9427,10.9637,118500.0
2008-11-18 14:50:00,15.69,15.75,15.58,15.64,159600.0,10.9637,11.0056,10.8868,10.9287,159600.0
2008-11-18 15:00:00,15.65,15.96,15.61,15.93,99800.0,10.9357,11.1523,10.9078,11.1314,99800.0
2008-11-18 15:10:00,15.93,16.04,15.88,15.96,194400.0,11.1314,11.2082,11.0964,11.1523,194400.0
2008-11-18 15:20:00,15.95,16.08,15.77,15.81,158600.0,11.1454,11.2362,11.0196,11.0475,158600.0
2008-11-18 15:30:00,15.82,15.82,15.62,15.65,219500.0,11.0545,11.0545,10.9148,10.9357,219500.0
2008-11-18 15:40:00,15.65,15.92,15.65,15.85,264000.0,10.9357,11.1244,10.9357,11.0755,264000.0
2008-11-18 15:50:00,15.85,16.01,15.79,15.96,487900.0,11.0755,11.1873,11.0336,11.1523,487900.0
2008-11-19 09:30:00,15.94,15.98,15.47,15.71,214500.0,11.1384,11.1663,10.8099,10.9777,214500.0
2008-11-19 09:40:00,15.7,15.75,15.48,15.65,130500.0,10.9707,11.0056,10.8169,10.9357,130500.0
2008-11-19 09:50:00,15.67,15.68,15.18,15.3,322900.0,10.9497,10.9567,10.6073,10.6912,322900.0
2008-11-19 10:00:00,15.29,15.35,15.18,15.29,93000.0,10.6842,10.7261,10.6073,10.6842,93000.0
2008-11-19 10:10:00,15.29,15.5,15.23,15.28,133300.0,10.6842,10.8309,10.6422,10.6772,133300.0
2008-11-19 10:20:00,15.29,15.29,15.1,15.22,155600.0,10.6842,10.6842,10.5514,10.6353,155600.0
2008-11-19 10:30:00,15.21,15.21,15.04,15.11,158900.0,10.6283,10.6283,10.5095,10.5584,158900.0
2008-11-19 10:40:00,15.1,15.16,15.0,15.02,114800.0,10.5514,10.5933,10.4815,10.4955,114800.0
2008-11-19 10:50:00,15.03,15.05,14.87,14.98,196200.0,10.5025,10.5165,10.3907,10.4676,196200.0
2008-11-19 11:00:00,14.97,14.99,14.88,14.94,106400.0,10.4606,10.4745,10.3977,10.4396,106400.0
2008-11-19 11:10:00,14.94,15.02,14.84,14.91,99200.0,10.4396,10.4955,10.3697,10.4186,99200.0
2008-11-19 11:20:00,14.9,14.91,14.76,14.81,142600.0,10.4117,10.4186,10.3138,10.3488,142600.0
2008-11-19 11:30:00,14.81,14.92,14.8,14.9,191400.0,10.3488,10.4256,10.3418,10.4117,191400.0
2008-11-19 11:40:00,14.9,15.15,14.9,15.11,205600.0,10.4117,10.5863,10.4117,10.5584,205600.0
2008-11-19 11:50:00,15.11,15.23,15.1,15.15,154300.0,10.5584,10.6422,10.5514,10.5863,154300.0
2008-11-19 12:00:00,15.13,15.17,15.05,15.13,71100.0,10.5724,10.6003,10.5165,10.5724,71100.0
2008-11-19 12:10:00,15.12,15.13,15.06,15.09,80100.0,10.5654,10.5724,10.5235,10.5444,80100.0
2008-11-19 12:20:00,15.08,15.09,14.96,15.01,166200.0,10.5374,10.5444,10.4536,10.4885,166200.0
2008-11-19 12:30:00,15.0,15.08,14.98,15.08,79800.0,10.4815,10.5374,10.4676,10.5374,79800.0
2008-11-19 12:40:00,15.09,15.13,15.01,15.03,47700.0,10.5444,10.5724,10.4885,10.5025,47700.0
2008-11-19 12:50:00,15.02,15.08,14.98,15.04,51900.0,10.4955,10.5374,10.4676,10.5095,51900.0
2008-11-19 13:00:00,15.03,15.17,15.01,15.05,65700.0,10.5025,10.6003,10.4885,10.5165,65700.0
2008-11-19 13:10:00,15.04,15.06,14.94,14.95,46000.0,10.5095,10.5235,10.4396,10.4466,46000.0
2008-11-19 13:20:00,14.95,14.96,14.85,14.88,79800.0,10.4466,10.4536,10.3767,10.3977,79800.0
2008-11-19 13:30:00,14.87,14.9,14.79,14.84,76500.0,10.3907,10.4117,10.3348,10.3697,76500.0
2008-11-19 13:40:00,14.84,14.95,14.84,14.91,52100.0,10.3697,10.4466,10.3697,10.4186,52100.0
2008-11-19 13:50:00,14.91,15.06,14.88,14.96,48500.0,10.4186,10.5235,10.3977,10.4536,48500.0
2008-11-19 14:00:00,14.96,14.96,14.8,14.89,92500.0,10.4536,10.4536,10.3418,10.4047,92500.0
2008-11-19 14:10:00,14.9,14.95,14.83,14.83,72800.0,10.4117,10.4466,10.3627,10.3627,72800.0
2008-11-19 14:20:00,14.83,14.93,14.8,14.81,78100.0,10.3627,10.4326,10.3418,10.3488,78100.0
2008-11-19 14:30:00,14.81,14.86,14.69,14.78,110200.0,10.3488,10.3837,10.2649,10.3278,110200.0
2008-11-19 14:40:00,14.78,15.03,14.78,14.93,99700.0,10.3278,10.5025,10.3278,10.4326,99700.0
2008-11-19 14:50:00,14.93,14.96,14.76,14.88,102400.0,10.4326,10.4536,10.3138,10.3977,102400.0
2008-11-19 15:00:00,14.88,14.93,14.79,14.92,103000.0,10.3977,10.4326,10.3348,10.4256,103000.0
2008-11-19 15:10:00,14.91,14.97,14.75,14.8,169500.0,10.4186,10.4606,10.3068,10.3418,169500.0
2008-11-19 15:20:00,14.8,14.8,14.53,14.63,141500.0,10.3418,10.3418,10.1531,10.223,141500.0
2008-11-19 15:30:00,14.63,14.81,14.58,14.59,168800.0,10.223,10.3488,10.188,10.195,168800.0
2008-11-19 15:40:00,14.59,14.64,14.4,14.53,232400.0,10.195,10.23,10.0623,10.1531,232400.0
2008-11-19 15:50:00,14.52,14.69,14.44,14.56,512000.0,10.1461,10.2649,10.0902,10.1741,512000.0
2008-11-20 09:30:00,14.31,15.0,14.31,14.83,293500.0,9.9994,10.4815,9.9994,10.3627,293500.0
2008-11-20 09:40:00,14.84,14.96,14.72,14.88,232300.0,10.3697,10.4536,10.2859,10.3977,232300.0
2008-11-20 09:50:00,14.89,14.98,14.8,14.9,182000.0,10.4047,10.4676,10.3418,10.4117,182000.0
2008-11-20 10:00:00,14.9,14.93,14.74,14.9,179900.0,10.4117,10.4326,10.2998,10.4117,179900.0
2008-11-20 10:10:00,14.89,15.04,14.83,14.88,336900.0,10.4047,10.5095,10.3627,10.3977,336900.0
2008-11-20 10:20:00,14.87,15.09,14.8,15.05,296200.0,10.3907,10.5444,10.3418,10.5165,296200.0
2008-11-20 10:30:00,15.04,15.55,15.04,15.32,538500.0,10.5095,10.8659,10.5095,10.7051,538500.0
2008-11-20 10:40:00,15.32,15.91,15.31,15.81,358900.0,10.7051,11.1174,10.6981,11.0475,358900.0
2008-11-20 10:50:00,15.77,16.0,15.66,16.0,260900.0,11.0196,11.1803,10.9427,11.1803,260900.0
2008-11-20 11:00:00,16.0,16.09,15.78,15.8,274800.0,11.1803,11.2432,11.0266,11.0405,274800.0
2008-11-20 11:10:00,15.8,15.91,15.65,15.7,234100.0,11.0405,11.1174,10.9357,10.9707,234100.0
2008-11-20 11:20:00,15.69,15.72,15.34,15.6,133400.0,10.9637,10.9846,10.7191,10.9008,133400.0
2008-11-20 11:30:00,15.59,15.6,15.35,15.49,134900.0,10.8938,10.9008,10.7261,10.8239,134900.0
2008-11-20 11:40:00,15.49,15.56,15.38,15.43,119800.0,10.8239,10.8728,10.7471,10.782,119800.0
2008-11-20 11:50:00,15.43,15.44,15.29,15.31,77100.0,10.782,10.789,10.6842,10.6981,77100.0
2008-11-20 12:00:00,15.29,15.3,15.06,15.23,147700.0,10.6842,10.6912,10.5235,10.6422,147700.0
2008-11-20 12:10:00,15.23,15.35,15.17,15.25,116800.0,10.6422,10.7261,10.6003,10.6562,116800.0
2008-11-20 12:20:00,15.26,15.64,15.25,15.57,140900.0,10.6632,10.9287,10.6562,10.8798,140900.0
2008-11-20 12:30:00,15.58,15.79,15.45,15.51,138900.0,10.8868,11.0336,10.796,10.8379,138900.0
2008-11-20 12:40:00,15.5,15.73,15.41,15.72,88100.0,10.8309,10.9916,10.768,10.9846,88100.0
2008-11-20 12:50:00,15.73,15.74,15.39,15.42,85600.0,10.9916,10.9986,10.754,10.775,85600.0
2008-11-20 13:00:00,15.41,15.42,15.19,15.29,87000.0,10.768,10.775,10.6143,10.6842,87000.0
2008-11-20 13:10:00,15.3,15.49,15.18,15.24,68200.0,10.6912,10.8239,10.6073,10.6492,68200.0
2008-11-20 13:20:00,15.23,15.33,15.14,15.19,143400.0,10.6422,10.7121,10.5794,10.6143,143400.0
2008-11-20 13:30:00,15.17,15.21,15.0,15.15,165300.0,10.6003,10.6283,10.4815,10.5863,165300.0
2008-11-20 13:40:00,15.14,15.16,15.08,15.09,106300.0,10.5794,10.5933,10.5374,10.5444,106300.0
2008-11-20 13:50:00,15.09,15.18,14.96,15.1,68100.0,10.5444,10.6073,10.4536,10.5514,68100.0
2008-11-20 14:00:00,15.13,15.16,14.89,14.92,85900.0,10.5724,10.5933,10.4047,10.4256,85900.0
2008-11-20 14:10:00,14.93,15.04,14.76,14.78,82000.0,10.4326,10.5095,10.3138,10.3278,82000.0
2008-11-20 14:20:00,14.78,14.99,14.75,14.8,183300.0,10.3278,10.4745,10.3068,10.3418,183300.0
2008-11-20 14:30:00,14.81,14.91,14.71,14.85,97800.0,10.3488,10.4186,10.2789,10.3767,97800.0
2008-11-20 14:40:00,14.85,14.91,14.59,14.7,75300.0,10.3767,10.4186,10.195,10.2719,75300.0
2008-11-20 14:50:00,14.71,14.78,14.63,14.71,59500.0,10.2789,10.3278,10.223,10.2789,59500.0
2008-11-20 15:00:00,14.71,14.88,14.68,14.78,100000.0,10.2789,10.3977,10.2579,10.3278,100000.0
2008-11-20 15:10:00,14.78,14.82,14.55,14.59,100800.0,10.3278,10.3558,10.1671,10.195,100800.0
2008-11-20 15:20:00,14.59,14.68,14.53,14.59,131300.0,10.195,10.2579,10.1531,10.195,131300.0
2008-11-20 15:30:00,14.58,14.7,14.22,14.22,249200.0,10.188,10.2719,9.9365,9.9365,249200.0
2008-11-20 15:40:00,14.23,14.4,14.12,14.28,225700.0,9.9435,10.0623,9.8666,9.9784,225700.0
2008-11-20 15:50:00,14.27,14.27,14.1,14.16,243000.0,9.9714,9.9714,9.8526,9.8946,243000.0
2008-11-21 09:30:00,14.68,15.0,14.41,14.5,233100.0,10.2579,10.4815,10.0693,10.1321,233100.0
2008-11-21 09:40:00,14.49,14.65,14.48,14.6,209500.0,10.1252,10.237,10.1182,10.202,209500.0
2008-11-21 09:50:00,14.59,14.61,14.48,14.59,243800.0,10.195,10.209,10.1182,10.195,243800.0
2008-11-21 10:00:00,14.55,14.8,14.52,14.75,216300.0,10.1671,10.3418,10.1461,10.3068,216300.0
2008-11-21 10:10:00,14.73,14.73,14.52,14.64,142500.0,10.2929,10.2929,10.1461,10.23,142500.0
2008-11-21 10:20:00,14.65,14.73,14.36,14.36,148700.0,10.237,10.2929,10.0343,10.0343,148700.0
2008-11-21 10:30:00,14.35,14.44,14.28,14.41,174000.0,10.0273,10.0902,9.9784,10.0693,174000.0
2008-11-21 10:40:00,14.42,14.46,14.28,14.29,120200.0,10.0762,10.1042,9.9784,9.9854,120200.0
2008-11-21 10:50:00,14.28,14.33,14.1,14.11,138700.0,9.9784,10.0134,9.8526,9.8596,138700.0
2008-11-21 11:00:00,14.12,14.24,13.94,14.11,188800.0,9.8666,9.9505,9.7408,9.8596,188800.0
2008-11-21 11:10:00,14.12,14.27,14.12,14.27,85800.0,9.8666,9.9714,9.8666,9.9714,85800.0
2008-11-21 11:20:00,14.26,14.44,14.25,14.33,103900.0,9.9644,10.0902,9.9575,10.0134,103900.0
2008-11-21 11:30:00,14.33,14.53,14.32,14.47,88900.0,10.0134,10.1531,10.0064,10.1112,88900.0
2008-11-21 11:40:00,14.49,14.62,14.46,14.57,97500.0,10.1252,10.216,10.1042,10.1811,97500.0
2008-11-21 11:50:00,14.58,14.6,14.44,14.45,71300.0,10.188,10.202,10.0902,10.0972,71300.0
2008-11-21 12:00:00,14.45,14.48,14.34,14.43,78600.0,10.0972,10.1182,10.0203,10.0832,78600.0
2008-11-21 12:10:00,14.42,14.47,14.28,14.3,53400.0,10.0762,10.1112,9.9784,9.9924,53400.0
2008-11-21 12:20:00,14.3,14.46,14.3,14.41,50900.0,9.9924,10.1042,9.9924,10.0693,50900.0
2008-11-21 12:30:00,14.44,14.53,14.39,14.49,83300.0,10.0902,10.1531,10.0553,10.1252,83300.0
2008-11-21 12:40:00,14.49,14.56,14.43,14.45,69400.0,10.1252,10.1741,10.0832,10.0972,69400.0
2008-11-21 12:50:00,14.44,14.48,14.37,14.43,125600.0,10.0902,10.1182,10.0413,10.0832,125600.0
2008-11-21 13:00:00,14.43,14.46,14.25,14.36,60600.0,10.0832,10.1042,9.9575,10.0343,60600.0
2008-11-21 13:10:00,14.36,14.4,14.24,14.25,41900.0,10.0343,10.0623,9.9505,9.9575,41900.0
2008-11-21 13:20:00,14.25,14.25,14.07,14.12,72500.0,9.9575,9.9575,9.8317,9.8666,72500.0
2008-11-21 13:30:00,14.12,14.15,13.96,13.98,93800.0,9.8666,9.8876,9.7548,9.7688,93800.0
2008-11-21 13:40:00,13.97,14.08,13.95,13.97,52900.0,9.7618,9.8387,9.7478,9.7618,52900.0
2008-11-21 13:50:00,13.96,13.99,13.78,13.8,138000.0,9.7548,9.7758,9.629,9.643,138000.0
2008-11-21 14:00:00,13.8,14.04,13.78,13.97,115700.0,9.643,9.8107,9.629,9.7618,115700.0
2008-11-21 14:10:00,13.97,14.02,13.93,13.99,87500.0,9.7618,9.7967,9.7338,9.7758,87500.0
2008-11-21 14:20:00,13.99,14.11,13.93,13.93,90800.0,9.7758,9.8596,9.7338,9.7338,90800.0
2008-11-21 14:30:00,13.93,13.93,13.75,13.8,97900.0,9.7338,9.7338,9.6081,9.643,97900.0
2008-11-21 14:40:00,13.8,13.99,13.66,13.98,175700.0,9.643,9.7758,9.5452,9.7688,175700.0
2008-11-21 14:50:00,13.98,14.05,13.92,14.0,254600.0,9.7688,9.8177,9.7269,9.7828,254600.0
2008-11-21 15:00:00,14.0,14.37,13.99,14.27,148200.0,9.7828,10.0413,9.7758,9.9714,148200.0
2008-11-21 15:10:00,14.27,14.59,14.25,14.46,211600.0,9.9714,10.195,9.9575,10.1042,211600.0
2008-11-21 15:20:00,14.48,14.51,14.26,14.48,216400.0,10.1182,10.1391,9.9644,10.1182,216400.0
2008-11-21 15:30:00,14.45,14.71,14.4,14.66,247200.0,10.0972,10.2789,10.0623,10.2439,247200.0
2008-11-21 15:40:00,14.67,14.69,14.34,14.38,293200.0,10.2509,10.2649,10.0203,10.0483,293200.0
2008-11-21 15:50:00,14.37,14.66,14.35,14.6,432800.0,10.0413,10.2439,10.0273,10.202,432800.0
2008-11-24 09:30:00,15.0,15.38,15.0,15.32,342300.0,10.4815,10.7471,10.4815,10.7051,342300.0
2008-11-24 09:40:00,15.31,15.32,14.97,15.22,327200.0,10.6981,10.7051,10.4606,10.6353,327200.0
2008-11-24 09:50:00,15.2,15.56,15.07,15.56,252400.0,10.6213,10.8728,10.5304,10.8728,252400.0
2008-11-24 10:00:00,15.57,16.0,15.56,15.76,234600.0,10.8798,11.1803,10.8728,11.0126,234600.0
2008-11-24 10:10:00,15.74,16.11,15.74,15.98,230300.0,10.9986,11.2572,10.9986,11.1663,230300.0
2008-11-24 10:20:00,15.99,16.21,15.98,16.21,191500.0,11.1733,11.327,11.1663,11.327,191500.0
2008-11-24 10:30:00,16.22,16.28,16.06,16.11,150400.0,11.334,11.376,11.2222,11.2572,150400.0
2008-11-24 10:40:00,16.1,16.4,16.1,16.18,214100.0,11.2502,11.4598,11.2502,11.3061,214100.0
2008-11-24 10:50:00,16.18,16.36,16.14,16.36,138200.0,11.3061,11.4319,11.2781,11.4319,138200.0
2008-11-24 11:00:00,16.36,16.5,16.17,16.34,164500.0,11.4319,11.5297,11.2991,11.4179,164500.0
2008-11-24 11:10:00,16.33,16.56,16.25,16.48,186400.0,11.4109,11.5716,11.355,11.5157,186400.0
2008-11-24 11:20:00,16.48,16.79,16.43,16.62,149200.0,11.5157,11.7323,11.4808,11.6135,149200.0
2008-11-24 11:30:00,16.62,16.77,16.56,16.67,186000.0,11.6135,11.7183,11.5716,11.6485,186000.0
2008-11-24 11:40:00,16.68,16.68,16.48,16.63,136600.0,11.6555,11.6555,11.5157,11.6205,136600.0
2008-11-24 11:50:00,16.63,16.67,16.57,16.58,79200.0,11.6205,11.6485,11.5786,11.5856,79200.0
2008-11-24 12:00:00,16.59,16.73,16.58,16.68,77600.0,11.5926,11.6904,11.5856,11.6555,77600.0
2008-11-24 12:10:00,16.69,16.7,16.58,16.63,103700.0,11.6624,11.6694,11.5856,11.6205,103700.0
2008-11-24 12:20:00,16.62,16.63,16.43,16.48,68500.0,11.6135,11.6205,11.4808,11.5157,68500.0
2008-11-24 12:30:00,16.47,16.55,16.37,16.38,81700.0,11.5087,11.5646,11.4388,11.4458,81700.0
2008-11-24 12:40:00,16.36,16.59,16.32,16.56,106700.0,11.4319,11.5926,11.4039,11.5716,106700.0
2008-11-24 12:50:00,16.59,16.71,16.56,16.71,120000.0,11.5926,11.6764,11.5716,11.6764,120000.0
2008-11-24 13:00:00,16.72,16.88,16.65,16.68,136800.0,11.6834,11.7952,11.6345,11.6555,136800.0
2008-11-24 13:10:00,16.68,16.83,16.68,16.78,96100.0,11.6555,11.7603,11.6555,11.7253,96100.0
2008-11-24 13:20:00,16.77,16.87,16.73,16.8,78200.0,11.7183,11.7882,11.6904,11.7393,78200.0
2008-11-24 13:30:00,16.8,16.86,16.74,16.78,96200.0,11.7393,11.7812,11.6974,11.7253,96200.0
2008-11-24 13:40:00,16.77,16.82,16.71,16.72,75500.0,11.7183,11.7533,11.6764,11.6834,75500.0
2008-11-24 13:50:00,16.71,17.0,16.67,16.99,98900.0,11.6764,11.8791,11.6485,11.8721,98900.0
2008-11-24 14:00:00,17.0,17.02,16.81,16.94,209000.0,11.8791,11.893,11.7463,11.8371,209000.0
2008-11-24 14:10:00,16.94,17.23,16.9,17.09,194800.0,11.8371,12.0398,11.8092,11.942,194800.0
2008-11-24 14:20:00,17.11,17.3,17.09,17.25,118500.0,11.9559,12.0887,11.942,12.0538,118500.0
2008-11-24 14:30:00,17.26,17.38,17.15,17.23,124200.0,12.0607,12.1446,11.9839,12.0398,124200.0
2008-11-24 14:40:00,17.25,17.28,17.05,17.05,170400.0,12.0538,12.0747,11.914,11.914,170400.0
2008-11-24 14:50:00,17.07,17.4,17.07,17.39,182800.0,11.928,12.1586,11.928,12.1516,182800.0
2008-11-24 15:00:00,17.4,17.66,17.3,17.66,218500.0,12.1586,12.3403,12.0887,12.3403,218500.0
2008-11-24 15:10:00,17.67,17.77,17.59,17.77,179400.0,12.3472,12.4171,12.2913,12.4171,179400.0
2008-11-24 15:20:00,17.77,17.96,17.65,17.93,226800.0,12.4171,12.5499,12.3333,12.5289,226800.0
2008-11-24 15:30:00,17.94,17.95,17.74,17.91,145900.0,12.5359,12.5429,12.3962,12.5149,145900.0
2008-11-24 15:40:00,17.9,17.99,17.67,17.68,229000.0,12.508,12.5708,12.3472,12.3542,229000.0
2008-11-24 15:50:00,17.68,17.71,17.15,17.45,584600.0,12.3542,12.3752,11.9839,12.1935,584600.0
2008-11-25 09:30:00,18.05,19.3,17.98,18.6,535000.0,12.7363,13.6183,12.6869,13.1244,535000.0
2008-11-25 09:40:00,18.63,18.9,18.51,18.52,368200.0,13.1455,13.3361,13.0609,13.0679,368200.0
2008-11-25 09:50:00,18.53,19.03,18.52,18.91,374300.0,13.075,13.4278,13.0679,13.3431,374300.0
2008-11-25 10:00:00,18.92,19.12,18.91,19.1,298400.0,13.3502,13.4913,13.3431,13.4772,298400.0
2008-11-25 10:10:00,19.09,19.11,18.87,18.93,180500.0,13.4701,13.4842,13.3149,13.3572,180500.0
2008-11-25 10:20:00,18.95,19.06,18.71,18.78,165800.0,13.3713,13.449,13.202,13.2514,165800.0
2008-11-25 10:30:00,18.78,18.8,18.45,18.65,213700.0,13.2514,13.2655,13.0185,13.1597,213700.0
2008-11-25 10:40:00,18.64,18.65,18.39,18.48,200200.0,13.1526,13.1597,12.9762,13.0397,200200.0
2008-11-25 10:50:00,18.49,18.56,18.4,18.55,353300.0,13.0468,13.0962,12.9833,13.0891,353300.0
2008-11-25 11:00:00,18.55,18.6,18.27,18.28,242700.0,13.0891,13.1244,12.8915,12.8986,242700.0
2008-11-25 11:10:00,18.28,18.56,18.25,18.55,203500.0,12.8986,13.0962,12.8774,13.0891,203500.0
2008-11-25 11:20:00,18.56,18.71,18.34,18.69,149400.0,13.0962,13.202,12.9409,13.1879,149400.0
2008-11-25 11:30:00,18.68,18.8,18.62,18.64,202000.0,13.1808,13.2655,13.1385,13.1526,202000.0
2008-11-25 11:40:00,18.64,19.0,18.62,18.9,167500.0,13.1526,13.4066,13.1385,13.3361,167500.0
2008-11-25 11:50:00,18.89,18.96,18.74,18.84,164300.0,13.329,13.3784,13.2232,13.2937,164300.0
2008-11-25 12:00:00,18.86,18.89,18.68,18.7,136800.0,13.3078,13.329,13.1808,13.1949,136800.0
2008-11-25 12:10:00,18.72,18.8,18.56,18.66,146500.0,13.209,13.2655,13.0962,13.1667,146500.0
2008-11-25 12:20:00,18.67,18.72,18.58,18.7,114500.0,13.1738,13.209,13.1103,13.1949,114500.0
2008-11-25 12:30:00,18.7,18.78,18.64,18.7,76100.0,13.1949,13.2514,13.1526,13.1949,76100.0
2008-11-25 12:40:00,18.69,18.74,18.48,18.5,72500.0,13.1879,13.2232,13.0397,13.0538,72500.0
2008-11-25 12:50:00,18.5,18.62,18.39,18.5,190200.0,13.0538,13.1385,12.9762,13.0538,190200.0
2008-11-25 13:00:00,18.51,18.53,18.33,18.4,187400.0,13.0609,13.075,12.9339,12.9833,187400.0
2008-11-25 13:10:00,18.41,18.41,18.15,18.19,277600.0,12.9903,12.9903,12.8069,12.8351,277600.0
2008-11-25 13:20:00,18.18,18.26,17.99,17.99,309200.0,12.828,12.8845,12.694,12.694,309200.0
2008-11-25 13:30:00,18.0,18.09,17.97,18.0,156900.0,12.701,12.7645,12.6798,12.701,156900.0
2008-11-25 13:40:00,18.0,18.08,17.79,17.92,145700.0,12.701,12.7575,12.5528,12.6446,145700.0
2008-11-25 13:50:00,17.91,17.92,17.75,17.76,86400.0,12.6375,12.6446,12.5246,12.5317,86400.0
2008-11-25 14:00:00,17.76,17.77,17.61,17.63,100300.0,12.5317,12.5387,12.4258,12.4399,100300.0
2008-11-25 14:10:00,17.63,17.64,17.43,17.45,152300.0,12.4399,12.447,12.2988,12.3129,152300.0
2008-11-25 14:20:00,17.45,17.48,17.38,17.42,107900.0,12.3129,12.3341,12.2635,12.2918,107900.0
2008-11-25 14:30:00,17.42,17.46,17.32,17.44,108000.0,12.2918,12.32,12.2212,12.3059,108000.0
2008-11-25 14:40:00,17.44,17.45,17.35,17.42,56600.0,12.3059,12.3129,12.2424,12.2918,56600.0
2008-11-25 14:50:00,17.42,17.8,17.35,17.75,146600.0,12.2918,12.5599,12.2424,12.5246,146600.0
2008-11-25 15:00:00,17.75,18.0,17.65,17.65,115200.0,12.5246,12.701,12.454,12.454,115200.0
2008-11-25 15:10:00,17.66,17.87,17.55,17.72,104200.0,12.4611,12.6093,12.3835,12.5034,104200.0
2008-11-25 15:20:00,17.72,17.77,17.48,17.71,172200.0,12.5034,12.5387,12.3341,12.4964,172200.0
2008-11-25 15:30:00,17.71,17.92,17.64,17.71,142300.0,12.4964,12.6446,12.447,12.4964,142300.0
2008-11-25 15:40:00,17.72,18.09,17.71,17.89,237400.0,12.5034,12.7645,12.4964,12.6234,237400.0
2008-11-25 15:50:00,17.89,18.0,17.72,17.84,257300.0,12.6234,12.701,12.5034,12.5881,257300.0
2008-11-26 09:30:00,17.24,17.95,17.24,17.71,111400.0,12.1647,12.6657,12.1647,12.4964,111400.0
2008-11-26 09:40:00,17.7,18.18,17.7,18.18,129200.0,12.4893,12.828,12.4893,12.828,129200.0
2008-11-26 09:50:00,18.17,18.48,18.17,18.33,117600.0,12.821,13.0397,12.821,12.9339,117600.0
2008-11-26 10:00:00,18.34,18.56,18.29,18.39,92300.0,12.9409,13.0962,12.9056,12.9762,92300.0
2008-11-26 10:10:00,18.39,18.74,18.31,18.72,95400.0,12.9762,13.2232,12.9197,13.209,95400.0
2008-11-26 10:20:00,18.73,19.01,18.69,18.91,144800.0,13.2161,13.4137,13.1879,13.3431,144800.0
2008-11-26 10:30:00,18.91,19.05,18.65,18.86,340700.0,13.3431,13.4419,13.1597,13.3078,340700.0
2008-11-26 10:40:00,18.88,18.89,18.61,18.63,130500.0,13.3219,13.329,13.1314,13.1455,130500.0
2008-11-26 10:50:00,18.65,18.91,18.65,18.86,101500.0,13.1597,13.3431,13.1597,13.3078,101500.0
2008-11-26 11:00:00,18.87,18.91,18.63,18.77,205500.0,13.3149,13.3431,13.1455,13.2443,205500.0
2008-11-26 11:10:00,18.8,19.15,18.8,19.13,142800.0,13.2655,13.5125,13.2655,13.4983,142800.0
2008-11-26 11:20:00,19.1,19.25,19.08,19.08,138300.0,13.4772,13.583,13.4631,13.4631,138300.0
2008-11-26 11:30:00,19.08,19.1,18.93,18.98,110800.0,13.4631,13.4772,13.3572,13.3925,110800.0
2008-11-26 11:40:00,18.97,19.39,18.94,19.36,212400.0,13.3855,13.6818,13.3643,13.6606,212400.0
2008-11-26 11:50:00,19.36,19.51,19.35,19.47,159600.0,13.6606,13.7665,13.6536,13.7383,159600.0
2008-11-26 12:00:00,19.48,19.6,19.45,19.48,201600.0,13.7453,13.83,13.7241,13.7453,201600.0
2008-11-26 12:10:00,19.47,19.78,19.32,19.71,247300.0,13.7383,13.957,13.6324,13.9076,247300.0
2008-11-26 12:20:00,19.71,19.84,19.63,19.8,214800.0,13.9076,13.9993,13.8512,13.9711,214800.0
2008-11-26 12:30:00,19.79,19.85,19.68,19.69,91800.0,13.9641,14.0064,13.8864,13.8935,91800.0
2008-11-26 12:40:00,19.69,19.81,19.67,19.75,122900.0,13.8935,13.9782,13.8794,13.9358,122900.0
2008-11-26 12:50:00,19.74,19.74,19.5,19.61,79800.0,13.9288,13.9288,13.7594,13.837,79800.0
2008-11-26 13:00:00,19.6,19.79,19.6,19.7,88400.0,13.83,13.9641,13.83,13.9005,88400.0
2008-11-26 13:10:00,19.7,19.72,19.56,19.68,122400.0,13.9005,13.9147,13.8018,13.8864,122400.0
2008-11-26 13:20:00,19.7,19.71,19.49,19.56,96900.0,13.9005,13.9076,13.7524,13.8018,96900.0
2008-11-26 13:30:00,19.54,19.6,19.35,19.37,229700.0,13.7877,13.83,13.6536,13.6677,229700.0
2008-11-26 13:40:00,19.37,19.47,19.19,19.36,83100.0,13.6677,13.7383,13.5407,13.6606,83100.0
2008-11-26 13:50:00,19.36,19.41,19.11,19.17,124600.0,13.6606,13.6959,13.4842,13.5266,124600.0
2008-11-26 14:00:00,19.16,19.19,18.92,19.0,124300.0,13.5195,13.5407,13.3502,13.4066,124300.0
2008-11-26 14:10:00,19.0,19.08,18.86,19.06,156500.0,13.4066,13.4631,13.3078,13.449,156500.0
2008-11-26 14:20:00,19.06,19.21,18.89,19.11,275600.0,13.449,13.5548,13.329,13.4842,275600.0
2008-11-26 14:30:00,19.12,19.25,19.08,19.16,109700.0,13.4913,13.583,13.4631,13.5195,109700.0
2008-11-26 14:40:00,19.15,19.29,19.12,19.27,96400.0,13.5125,13.6112,13.4913,13.5971,96400.0
2008-11-26 14:50:00,19.26,19.37,19.23,19.33,128600.0,13.5901,13.6677,13.5689,13.6395,128600.0
2008-11-26 15:00:00,19.34,19.43,19.32,19.41,105100.0,13.6465,13.71,13.6324,13.6959,105100.0
2008-11-26 15:10:00,19.41,19.67,19.41,19.55,95400.0,13.6959,13.8794,13.6959,13.7947,95400.0
2008-11-26 15:20:00,19.54,19.54,19.34,19.44,109800.0,13.7877,13.7877,13.6465,13.7171,109800.0
2008-11-26 15:30:00,19.44,19.53,19.37,19.4,148800.0,13.7171,13.7806,13.6677,13.6889,148800.0
2008-11-26 15:40:00,19.4,19.42,19.08,19.11,251000.0,13.6889,13.703,13.4631,13.4842,251000.0
2008-11-26 15:50:00,19.12,19.26,19.05,19.25,285400.0,13.4913,13.5901,13.4419,13.583,285400.0
2008-11-28 09:30:00,19.16,19.49,19.03,19.42,79800.0,13.5195,13.7524,13.4278,13.703,79800.0
2008-11-28 09:40:00,19.44,19.49,19.05,19.08,77900.0,13.7171,13.7524,13.4419,13.4631,77900.0
2008-11-28 09:50:00,19.08,19.09,18.75,18.77,88100.0,13.4631,13.4701,13.2302,13.2443,88100.0
2008-11-28 10:00:00,18.76,18.92,18.7,18.75,96600.0,13.2373,13.3502,13.1949,13.2302,96600.0
2008-11-28 10:10:00,18.73,19.13,18.65,19.11,79800.0,13.2161,13.4983,13.1597,13.4842,79800.0
2008-11-28 10:20:00,19.1,19.28,19.05,19.07,111600.0,13.4772,13.6042,13.4419,13.456,111600.0
2008-11-28 10:30:00,19.06,19.16,18.99,19.14,114900.0,13.449,13.5195,13.3996,13.5054,114900.0
2008-11-28 10:40:00,19.14,19.17,19.07,19.15,49100.0,13.5054,13.5266,13.456,13.5125,49100.0
2008-11-28 10:50:00,19.15,19.17,19.0,19.13,78900.0,13.5125,13.5266,13.4066,13.4983,78900.0
2008-11-28 11:00:00,19.12,19.26,19.1,19.12,77000.0,13.4913,13.5901,13.4772,13.4913,77000.0
2008-11-28 11:10:00,19.12,19.2,18.99,19.09,80400.0,13.4913,13.5477,13.3996,13.4701,80400.0
2008-11-28 11:20:00,19.1,19.29,19.04,19.24,100800.0,13.4772,13.6112,13.4348,13.576,100800.0
2008-11-28 11:30:00,19.23,19.24,19.03,19.12,43600.0,13.5689,13.576,13.4278,13.4913,43600.0
2008-11-28 11:40:00,19.14,19.25,19.1,19.19,55900.0,13.5054,13.583,13.4772,13.5407,55900.0
2008-11-28 11:50:00,19.2,19.22,19.15,19.18,69000.0,13.5477,13.5619,13.5125,13.5336,69000.0
2008-11-28 12:00:00,19.18,19.2,19.09,19.11,102500.0,13.5336,13.5477,13.4701,13.4842,102500.0
2008-11-28 12:10:00,19.1,19.18,19.06,19.07,58500.0,13.4772,13.5336,13.449,13.456,58500.0
2008-11-28 12:20:00,19.09,19.19,19.07,19.16,101100.0,13.4701,13.5407,13.456,13.5195,101100.0
2008-11-28 12:30:00,19.16,19.22,19.13,19.2,75100.0,13.5195,13.5619,13.4983,13.5477,75100.0
2008-11-28 12:40:00,19.21,19.28,19.11,19.21,115000.0,13.5548,13.6042,13.4842,13.5548,115000.0
2008-11-28 12:50:00,19.21,19.37,19.2,19.28,168500.0,13.5548,13.6677,13.5477,13.6042,168500.0
2008-11-28 13:00:00,19.28,19.56,19.28,19.33,62200.0,13.6042,13.8018,13.6042,13.6395,62200.0
2008-11-28 13:10:00,19.33,19.33,19.33,19.33,400.0,13.6395,13.6395,13.6395,13.6395,400.0
2008-11-28 13:20:00,19.33,19.33,19.33,19.33,1000.0,13.6395,13.6395,13.6395,13.6395,1000.0
2008-11-28 13:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:40:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 13:50:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:00:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:10:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:20:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:40:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 14:50:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:00:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:10:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:20:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:30:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:40:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-11-28 15:50:00,19.33,19.33,19.33,19.33,0.0,13.6395,13.6395,13.6395,13.6395,0.0
2008-12-01 09:30:00,18.31,18.56,18.01,18.15,216000.0,12.9197,13.0962,12.7081,12.8069,216000.0
2008-12-01 09:40:00,18.15,18.16,17.83,17.88,100600.0,12.8069,12.8139,12.5811,12.6163,100600.0
2008-12-01 09:50:00,17.9,17.9,17.54,17.57,185900.0,12.6304,12.6304,12.3764,12.3976,185900.0
2008-12-01 10:00:00,17.57,17.73,17.45,17.57,126100.0,12.3976,12.5105,12.3129,12.3976,126100.0
2008-12-01 10:10:00,17.61,17.82,17.57,17.76,83700.0,12.4258,12.574,12.3976,12.5317,83700.0
2008-12-01 10:20:00,17.75,17.85,17.56,17.59,103800.0,12.5246,12.5952,12.3905,12.4117,103800.0
2008-12-01 10:30:00,17.62,17.68,17.57,17.66,71400.0,12.4329,12.4752,12.3976,12.4611,71400.0
2008-12-01 10:40:00,17.66,17.75,17.62,17.68,50000.0,12.4611,12.5246,12.4329,12.4752,50000.0
2008-12-01 10:50:00,17.69,17.79,17.6,17.65,69000.0,12.4823,12.5528,12.4188,12.454,69000.0
2008-12-01 11:00:00,17.66,17.77,17.56,17.56,87900.0,12.4611,12.5387,12.3905,12.3905,87900.0
2008-12-01 11:10:00,17.56,17.68,17.52,17.54,66200.0,12.3905,12.4752,12.3623,12.3764,66200.0
2008-12-01 11:20:00,17.55,17.56,17.42,17.43,68200.0,12.3835,12.3905,12.2918,12.2988,68200.0
2008-12-01 11:30:00,17.44,17.61,17.41,17.48,57700.0,12.3059,12.4258,12.2847,12.3341,57700.0
2008-12-01 11:40:00,17.48,17.52,17.47,17.49,30400.0,12.3341,12.3623,12.327,12.3411,30400.0
2008-12-01 11:50:00,17.49,17.5,17.3,17.36,47600.0,12.3411,12.3482,12.2071,12.2494,47600.0
2008-12-01 12:00:00,17.36,17.36,17.13,17.14,142200.0,12.2494,12.2494,12.0871,12.0942,142200.0
2008-12-01 12:10:00,17.14,17.17,17.01,17.03,81200.0,12.0942,12.1154,12.0025,12.0166,81200.0
2008-12-01 12:20:00,17.02,17.12,16.94,17.06,68900.0,12.0095,12.0801,11.9531,12.0377,68900.0
2008-12-01 12:30:00,17.06,17.1,16.88,16.89,51600.0,12.0377,12.066,11.9107,11.9178,51600.0
2008-12-01 12:40:00,16.89,17.11,16.88,17.05,70200.0,11.9178,12.073,11.9107,12.0307,70200.0
2008-12-01 12:50:00,17.06,17.08,16.98,17.04,39900.0,12.0377,12.0518,11.9813,12.0236,39900.0
2008-12-01 13:00:00,17.05,17.16,17.04,17.11,27200.0,12.0307,12.1083,12.0236,12.073,27200.0
2008-12-01 13:10:00,17.11,17.3,17.11,17.27,84700.0,12.073,12.2071,12.073,12.1859,84700.0
2008-12-01 13:20:00,17.27,17.27,17.18,17.22,53500.0,12.1859,12.1859,12.1224,12.1506,53500.0
2008-12-01 13:30:00,17.23,17.44,17.21,17.37,87900.0,12.1577,12.3059,12.1436,12.2565,87900.0
2008-12-01 13:40:00,17.38,17.4,17.17,17.18,114400.0,12.2635,12.2776,12.1154,12.1224,114400.0
2008-12-01 13:50:00,17.17,17.31,17.1,17.21,61800.0,12.1154,12.2141,12.066,12.1436,61800.0
2008-12-01 14:00:00,17.22,17.26,17.01,17.14,44400.0,12.1506,12.1789,12.0025,12.0942,44400.0
2008-12-01 14:10:00,17.14,17.15,16.94,16.98,33100.0,12.0942,12.1012,11.9531,11.9813,33100.0
2008-12-01 14:20:00,16.98,17.06,16.9,16.98,67100.0,11.9813,12.0377,11.9248,11.9813,67100.0
2008-12-01 14:30:00,16.98,17.06,16.8,16.89,144600.0,11.9813,12.0377,11.8543,11.9178,144600.0
2008-12-01 14:40:00,16.89,17.14,16.89,17.08,46100.0,11.9178,12.0942,11.9178,12.0518,46100.0
2008-12-01 14:50:00,17.08,17.18,16.82,16.82,143000.0,12.0518,12.1224,11.8684,11.8684,143000.0
2008-12-01 15:00:00,16.85,16.89,16.73,16.83,218600.0,11.8896,11.9178,11.8049,11.8754,218600.0
2008-12-01 15:10:00,16.84,17.02,16.82,16.97,107600.0,11.8825,12.0095,11.8684,11.9742,107600.0
2008-12-01 15:20:00,16.96,16.96,16.84,16.86,90800.0,11.9672,11.9672,11.8825,11.8966,90800.0
2008-12-01 15:30:00,16.86,16.96,16.77,16.79,142200.0,11.8966,11.9672,11.8331,11.8472,142200.0
2008-12-01 15:40:00,16.8,16.85,16.53,16.68,311800.0,11.8543,11.8896,11.6638,11.7696,311800.0
2008-12-01 15:50:00,16.68,16.73,16.38,16.4,382200.0,11.7696,11.8049,11.5579,11.572,382200.0
2008-12-02 09:30:00,16.67,16.67,15.6,15.93,201300.0,11.7625,11.7625,11.0075,11.2404,201300.0
2008-12-02 09:40:00,15.92,16.01,15.58,15.64,170300.0,11.2333,11.2968,10.9934,11.0358,170300.0
2008-12-02 09:50:00,15.64,15.65,15.3,15.4,204500.0,11.0358,11.0428,10.7959,10.8664,204500.0
2008-12-02 10:00:00,15.4,15.65,15.32,15.59,151200.0,10.8664,11.0428,10.81,11.0005,151200.0
2008-12-02 10:10:00,15.59,15.66,15.46,15.57,251200.0,11.0005,11.0499,10.9088,10.9864,251200.0
2008-12-02 10:20:00,15.58,15.83,15.5,15.63,269500.0,10.9934,11.1698,10.937,11.0287,269500.0
2008-12-02 10:30:00,15.63,15.82,15.59,15.82,211200.0,11.0287,11.1628,11.0005,11.1628,211200.0
2008-12-02 10:40:00,15.82,16.01,15.81,15.85,95100.0,11.1628,11.2968,11.1557,11.1839,95100.0
2008-12-02 10:50:00,15.86,16.1,15.85,16.02,116700.0,11.191,11.3603,11.1839,11.3039,116700.0
2008-12-02 11:00:00,16.02,16.21,15.91,16.2,100400.0,11.3039,11.438,11.2263,11.4309,100400.0
2008-12-02 11:10:00,16.2,16.32,16.2,16.25,98000.0,11.4309,11.5156,11.4309,11.4662,98000.0
2008-12-02 11:20:00,16.25,16.5,16.25,16.47,78800.0,11.4662,11.6426,11.4662,11.6214,78800.0
2008-12-02 11:30:00,16.47,16.53,16.21,16.31,125600.0,11.6214,11.6638,11.438,11.5085,125600.0
2008-12-02 11:40:00,16.3,16.47,16.19,16.47,85900.0,11.5015,11.6214,11.4239,11.6214,85900.0
2008-12-02 11:50:00,16.45,16.5,16.27,16.27,64900.0,11.6073,11.6426,11.4803,11.4803,64900.0
2008-12-02 12:00:00,16.28,16.36,16.18,16.28,43200.0,11.4874,11.5438,11.4168,11.4874,43200.0
2008-12-02 12:10:00,16.29,16.29,16.2,16.25,43500.0,11.4944,11.4944,11.4309,11.4662,43500.0
2008-12-02 12:20:00,16.25,16.27,16.11,16.13,92500.0,11.4662,11.4803,11.3674,11.3815,92500.0
2008-12-02 12:30:00,16.12,16.19,16.05,16.17,109900.0,11.3745,11.4239,11.3251,11.4097,109900.0
2008-12-02 12:40:00,16.18,16.36,16.15,16.36,131800.0,11.4168,11.5438,11.3956,11.5438,131800.0
2008-12-02 12:50:00,16.34,16.37,16.27,16.32,30600.0,11.5297,11.5509,11.4803,11.5156,30600.0
2008-12-02 13:00:00,16.31,16.36,16.27,16.29,42100.0,11.5085,11.5438,11.4803,11.4944,42100.0
2008-12-02 13:10:00,16.3,16.32,16.27,16.31,81200.0,11.5015,11.5156,11.4803,11.5085,81200.0
2008-12-02 13:20:00,16.3,16.37,16.27,16.29,70500.0,11.5015,11.5509,11.4803,11.4944,70500.0
2008-12-02 13:30:00,16.27,16.27,16.09,16.2,91700.0,11.4803,11.4803,11.3533,11.4309,91700.0
2008-12-02 13:40:00,16.2,16.43,16.19,16.37,131300.0,11.4309,11.5932,11.4239,11.5509,131300.0
2008-12-02 13:50:00,16.38,16.4,16.29,16.35,374300.0,11.5579,11.572,11.4944,11.5367,374300.0
2008-12-02 14:00:00,16.34,16.43,16.3,16.34,440000.0,11.5297,11.5932,11.5015,11.5297,440000.0
2008-12-02 14:10:00,16.34,16.43,16.09,16.15,162900.0,11.5297,11.5932,11.3533,11.3956,162900.0
2008-12-02 14:20:00,16.16,16.23,16.04,16.23,118300.0,11.4027,11.4521,11.318,11.4521,118300.0
2008-12-02 14:30:00,16.21,16.26,16.06,16.15,74400.0,11.438,11.4732,11.3321,11.3956,74400.0
2008-12-02 14:40:00,16.16,16.18,16.09,16.09,47300.0,11.4027,11.4168,11.3533,11.3533,47300.0
2008-12-02 14:50:00,16.09,16.3,16.08,16.16,70700.0,11.3533,11.5015,11.3462,11.4027,70700.0
2008-12-02 15:00:00,16.16,16.18,16.07,16.11,89200.0,11.4027,11.4168,11.3392,11.3674,89200.0
2008-12-02 15:10:00,16.11,16.22,16.02,16.2,124200.0,11.3674,11.445,11.3039,11.4309,124200.0
2008-12-02 15:20:00,16.2,16.54,16.17,16.46,244700.0,11.4309,11.6708,11.4097,11.6144,244700.0
2008-12-02 15:30:00,16.47,16.68,16.46,16.5,160300.0,11.6214,11.7696,11.6144,11.6426,160300.0
2008-12-02 15:40:00,16.5,16.76,16.46,16.56,334800.0,11.6426,11.8261,11.6144,11.6849,334800.0
2008-12-02 15:50:00,16.55,16.9,16.47,16.78,470200.0,11.6779,11.9248,11.6214,11.8402,470200.0
2008-12-03 09:30:00,16.37,16.7,16.07,16.52,98600.0,11.5509,11.7837,11.3392,11.6567,98600.0
2008-12-03 09:40:00,16.52,16.59,16.3,16.34,101900.0,11.6567,11.7061,11.5015,11.5297,101900.0
2008-12-03 09:50:00,16.34,16.45,16.18,16.22,90200.0,11.5297,11.6073,11.4168,11.445,90200.0
2008-12-03 10:00:00,16.21,16.47,16.1,16.46,268100.0,11.438,11.6214,11.3603,11.6144,268100.0
2008-12-03 10:10:00,16.45,16.49,16.35,16.39,441100.0,11.6073,11.6355,11.5367,11.565,441100.0
2008-12-03 10:20:00,16.37,16.68,16.37,16.65,102300.0,11.5509,11.7696,11.5509,11.7484,102300.0
2008-12-03 10:30:00,16.67,16.77,16.63,16.74,124900.0,11.7625,11.8331,11.7343,11.8119,124900.0
2008-12-03 10:40:00,16.73,16.79,16.68,16.74,98100.0,11.8049,11.8472,11.7696,11.8119,98100.0
2008-12-03 10:50:00,16.75,17.13,16.74,17.06,75700.0,11.819,12.0871,11.8119,12.0377,75700.0
2008-12-03 11:00:00,17.07,17.1,16.95,16.99,103100.0,12.0448,12.066,11.9601,11.9883,103100.0
2008-12-03 11:10:00,16.99,17.19,16.99,17.16,100900.0,11.9883,12.1295,11.9883,12.1083,100900.0
2008-12-03 11:20:00,17.17,17.24,17.08,17.08,61900.0,12.1154,12.1647,12.0518,12.0518,61900.0
2008-12-03 11:30:00,17.08,17.15,16.95,16.97,48500.0,12.0518,12.1012,11.9601,11.9742,48500.0
2008-12-03 11:40:00,16.96,17.1,16.89,17.03,40900.0,11.9672,12.066,11.9178,12.0166,40900.0
2008-12-03 11:50:00,17.04,17.09,16.97,17.06,31300.0,12.0236,12.0589,11.9742,12.0377,31300.0
2008-12-03 12:00:00,17.06,17.06,16.74,16.76,46000.0,12.0377,12.0377,11.8119,11.8261,46000.0
2008-12-03 12:10:00,16.75,16.88,16.61,16.61,62700.0,11.819,11.9107,11.7202,11.7202,62700.0
2008-12-03 12:20:00,16.6,16.72,16.51,16.7,139500.0,11.7132,11.7978,11.6496,11.7837,139500.0
2008-12-03 12:30:00,16.7,16.78,16.67,16.74,125100.0,11.7837,11.8402,11.7625,11.8119,125100.0
2008-12-03 12:40:00,16.74,16.76,16.67,16.68,100700.0,11.8119,11.8261,11.7625,11.7696,100700.0
2008-12-03 12:50:00,16.68,16.88,16.67,16.75,42500.0,11.7696,11.9107,11.7625,11.819,42500.0
2008-12-03 13:00:00,16.76,16.78,16.34,16.42,121600.0,11.8261,11.8402,11.5297,11.5861,121600.0
2008-12-03 13:10:00,16.4,16.42,16.32,16.37,55200.0,11.572,11.5861,11.5156,11.5509,55200.0
2008-12-03 13:20:00,16.37,16.45,16.2,16.23,177000.0,11.5509,11.6073,11.4309,11.4521,177000.0
2008-12-03 13:30:00,16.24,16.32,16.18,16.31,41700.0,11.4591,11.5156,11.4168,11.5085,41700.0
2008-12-03 13:40:00,16.31,16.31,16.14,16.24,41700.0,11.5085,11.5085,11.3886,11.4591,41700.0
2008-12-03 13:50:00,16.24,16.26,16.16,16.21,33800.0,11.4591,11.4732,11.4027,11.438,33800.0
2008-12-03 14:00:00,16.2,16.29,16.0,16.16,161100.0,11.4309,11.4944,11.2898,11.4027,161100.0
2008-12-03 14:10:00,16.14,16.3,16.13,16.28,77700.0,11.3886,11.5015,11.3815,11.4874,77700.0
2008-12-03 14:20:00,16.28,16.47,16.27,16.34,107700.0,11.4874,11.6214,11.4803,11.5297,107700.0
2008-12-03 14:30:00,16.34,16.58,16.33,16.52,185300.0,11.5297,11.699,11.5226,11.6567,185300.0
2008-12-03 14:40:00,16.52,16.54,16.34,16.41,179700.0,11.6567,11.6708,11.5297,11.5791,179700.0
2008-12-03 14:50:00,16.41,16.51,16.24,16.25,140800.0,11.5791,11.6496,11.4591,11.4662,140800.0
2008-12-03 15:00:00,16.24,16.36,16.1,16.28,165400.0,11.4591,11.5438,11.3603,11.4874,165400.0
2008-12-03 15:10:00,16.28,16.31,16.03,16.1,146800.0,11.4874,11.5085,11.311,11.3603,146800.0
2008-12-03 15:20:00,16.1,16.25,15.94,16.06,217200.0,11.3603,11.4662,11.2474,11.3321,217200.0
2008-12-03 15:30:00,16.06,16.26,15.93,16.23,198300.0,11.3321,11.4732,11.2404,11.4521,198300.0
2008-12-03 15:40:00,16.23,16.48,16.22,16.28,421000.0,11.4521,11.6285,11.445,11.4874,421000.0
2008-12-03 15:50:00,16.27,16.62,16.22,16.57,616100.0,11.4803,11.7273,11.445,11.692,616100.0
2008-12-04 09:30:00,16.26,16.72,16.0,16.63,178900.0,11.4732,11.7978,11.2898,11.7343,178900.0
2008-12-04 09:40:00,16.62,17.59,16.62,17.59,217900.0,11.7273,12.4117,11.7273,12.4117,217900.0
2008-12-04 09:50:00,17.59,18.05,17.44,17.89,206400.0,12.4117,12.7363,12.3059,12.6234,206400.0
2008-12-04 10:00:00,17.92,17.98,17.5,17.56,153500.0,12.6446,12.6869,12.3482,12.3905,153500.0
2008-12-04 10:10:00,17.58,17.66,17.35,17.55,142300.0,12.4047,12.4611,12.2424,12.3835,142300.0
2008-12-04 10:20:00,17.53,17.85,17.51,17.6,123500.0,12.3694,12.5952,12.3553,12.4188,123500.0
2008-12-04 10:30:00,17.62,18.1,17.56,18.06,107500.0,12.4329,12.7716,12.3905,12.7433,107500.0
2008-12-04 10:40:00,18.04,18.27,17.97,18.06,116200.0,12.7292,12.8915,12.6798,12.7433,116200.0
2008-12-04 10:50:00,18.04,18.38,18.0,18.2,105900.0,12.7292,12.9691,12.701,12.8421,105900.0
2008-12-04 11:00:00,18.2,18.4,18.05,18.05,76400.0,12.8421,12.9833,12.7363,12.7363,76400.0
2008-12-04 11:10:00,18.05,18.27,17.96,18.24,97200.0,12.7363,12.8915,12.6728,12.8704,97200.0
2008-12-04 11:20:00,18.25,18.38,18.14,18.2,119500.0,12.8774,12.9691,12.7998,12.8421,119500.0
2008-12-04 11:30:00,18.2,18.2,17.98,18.11,104800.0,12.8421,12.8421,12.6869,12.7786,104800.0
2008-12-04 11:40:00,18.11,18.13,17.91,18.11,86100.0,12.7786,12.7927,12.6375,12.7786,86100.0
2008-12-04 11:50:00,18.11,18.32,18.09,18.17,84400.0,12.7786,12.9268,12.7645,12.821,84400.0
2008-12-04 12:00:00,18.17,18.27,18.1,18.17,79500.0,12.821,12.8915,12.7716,12.821,79500.0
2008-12-04 12:10:00,18.18,18.23,18.13,18.19,96800.0,12.828,12.8633,12.7927,12.8351,96800.0
2008-12-04 12:20:00,18.19,18.19,17.98,18.01,75500.0,12.8351,12.8351,12.6869,12.7081,75500.0
2008-12-04 12:30:00,18.02,18.08,17.91,18.08,89200.0,12.7151,12.7575,12.6375,12.7575,89200.0
2008-12-04 12:40:00,18.07,18.09,17.99,18.01,56200.0,12.7504,12.7645,12.694,12.7081,56200.0
2008-12-04 12:50:00,18.02,18.07,17.93,17.94,146400.0,12.7151,12.7504,12.6516,12.6587,146400.0
2008-12-04 13:00:00,17.94,18.0,17.87,17.92,202900.0,12.6587,12.701,12.6093,12.6446,202900.0
2008-12-04 13:10:00,17.91,18.0,17.77,17.98,110900.0,12.6375,12.701,12.5387,12.6869,110900.0
2008-12-04 13:20:00,17.98,18.08,17.87,17.88,86400.0,12.6869,12.7575,12.6093,12.6163,86400.0
2008-12-04 13:30:00,17.87,18.14,17.84,18.12,116100.0,12.6093,12.7998,12.5881,12.7857,116100.0
2008-12-04 13:40:00,18.11,18.26,18.11,18.22,79500.0,12.7786,12.8845,12.7786,12.8562,79500.0
2008-12-04 13:50:00,18.22,18.36,18.16,18.25,73400.0,12.8562,12.955,12.8139,12.8774,73400.0
2008-12-04 14:00:00,18.24,18.51,18.23,18.41,153600.0,12.8704,13.0609,12.8633,12.9903,153600.0
2008-12-04 14:10:00,18.4,18.45,18.25,18.36,87600.0,12.9833,13.0185,12.8774,12.955,87600.0
2008-12-04 14:20:00,18.35,18.49,18.33,18.45,132600.0,12.948,13.0468,12.9339,13.0185,132600.0
2008-12-04 14:30:00,18.44,18.66,18.41,18.63,140600.0,13.0115,13.1667,12.9903,13.1455,140600.0
2008-12-04 14:40:00,18.61,18.69,18.44,18.57,140700.0,13.1314,13.1879,13.0115,13.1032,140700.0
2008-12-04 14:50:00,18.57,18.64,18.43,18.44,87300.0,13.1032,13.1526,13.0044,13.0115,87300.0
2008-12-04 15:00:00,18.43,18.46,18.05,18.13,187100.0,13.0044,13.0256,12.7363,12.7927,187100.0
2008-12-04 15:10:00,18.12,18.2,17.69,17.8,181400.0,12.7857,12.8421,12.4823,12.5599,181400.0
2008-12-04 15:20:00,17.8,17.87,17.5,17.5,207800.0,12.5599,12.6093,12.3482,12.3482,207800.0
2008-12-04 15:30:00,17.5,17.65,17.35,17.44,202500.0,12.3482,12.454,12.2424,12.3059,202500.0
2008-12-04 15:40:00,17.45,18.01,17.44,17.76,307500.0,12.3129,12.7081,12.3059,12.5317,307500.0
2008-12-04 15:50:00,17.76,18.01,17.61,17.86,296100.0,12.5317,12.7081,12.4258,12.6022,296100.0
2008-12-05 09:30:00,17.75,17.81,17.05,17.58,93100.0,12.5246,12.5669,12.0307,12.4047,93100.0
2008-12-05 09:40:00,17.58,17.75,17.57,17.59,138800.0,12.4047,12.5246,12.3976,12.4117,138800.0
2008-12-05 09:50:00,17.6,17.95,17.55,17.57,160600.0,12.4188,12.6657,12.3835,12.3976,160600.0
2008-12-05 10:00:00,17.55,17.59,17.33,17.43,136100.0,12.3835,12.4117,12.2282,12.2988,136100.0
2008-12-05 10:10:00,17.44,17.65,17.35,17.49,160200.0,12.3059,12.454,12.2424,12.3411,160200.0
2008-12-05 10:20:00,17.48,17.61,17.37,17.5,91400.0,12.3341,12.4258,12.2565,12.3482,91400.0
2008-12-05 10:30:00,17.5,17.59,17.42,17.52,96700.0,12.3482,12.4117,12.2918,12.3623,96700.0
2008-12-05 10:40:00,17.52,17.56,17.28,17.52,115400.0,12.3623,12.3905,12.193,12.3623,115400.0
2008-12-05 10:50:00,17.5,17.9,17.48,17.81,117900.0,12.3482,12.6304,12.3341,12.5669,117900.0
2008-12-05 11:00:00,17.82,17.9,17.68,17.81,84300.0,12.574,12.6304,12.4752,12.5669,84300.0
2008-12-05 11:10:00,17.83,17.92,17.74,17.88,58600.0,12.5811,12.6446,12.5175,12.6163,58600.0
2008-12-05 11:20:00,17.86,17.89,17.73,17.81,35500.0,12.6022,12.6234,12.5105,12.5669,35500.0
2008-12-05 11:30:00,17.81,17.85,17.69,17.85,49400.0,12.5669,12.5952,12.4823,12.5952,49400.0
2008-12-05 11:40:00,17.86,17.9,17.72,17.77,46400.0,12.6022,12.6304,12.5034,12.5387,46400.0
2008-12-05 11:50:00,17.76,17.94,17.76,17.85,38100.0,12.5317,12.6587,12.5317,12.5952,38100.0
2008-12-05 12:00:00,17.85,17.94,17.8,17.92,27800.0,12.5952,12.6587,12.5599,12.6446,27800.0
2008-12-05 12:10:00,17.91,18.18,17.88,18.17,69900.0,12.6375,12.828,12.6163,12.821,69900.0
2008-12-05 12:20:00,18.16,18.36,17.99,18.33,108300.0,12.8139,12.955,12.694,12.9339,108300.0
2008-12-05 12:30:00,18.33,18.33,18.01,18.09,36900.0,12.9339,12.9339,12.7081,12.7645,36900.0
2008-12-05 12:40:00,18.09,18.17,18.02,18.15,36600.0,12.7645,12.821,12.7151,12.8069,36600.0
2008-12-05 12:50:00,18.15,18.24,18.11,18.23,70300.0,12.8069,12.8704,12.7786,12.8633,70300.0
2008-12-05 13:00:00,18.22,18.44,18.21,18.33,30700.0,12.8562,13.0115,12.8492,12.9339,30700.0
2008-12-05 13:10:00,18.32,18.47,18.28,18.28,36600.0,12.9268,13.0326,12.8986,12.8986,36600.0
2008-12-05 13:20:00,18.27,18.37,18.21,18.22,43300.0,12.8915,12.9621,12.8492,12.8562,43300.0
2008-12-05 13:30:00,18.21,18.33,18.21,18.27,69500.0,12.8492,12.9339,12.8492,12.8915,69500.0
2008-12-05 13:40:00,18.28,18.5,18.23,18.47,40800.0,12.8986,13.0538,12.8633,13.0326,40800.0
2008-12-05 13:50:00,18.46,18.69,18.44,18.55,77000.0,13.0256,13.1879,13.0115,13.0891,77000.0
2008-12-05 14:00:00,18.57,18.62,18.34,18.34,92300.0,13.1032,13.1385,12.9409,12.9409,92300.0
2008-12-05 14:10:00,18.31,18.52,18.29,18.41,64400.0,12.9197,13.0679,12.9056,12.9903,64400.0
2008-12-05 14:20:00,18.41,18.65,18.38,18.42,72300.0,12.9903,13.1597,12.9691,12.9974,72300.0
2008-12-05 14:30:00,18.46,18.78,18.4,18.76,72300.0,13.0256,13.2514,12.9833,13.2373,72300.0
2008-12-05 14:40:00,18.78,19.12,18.75,19.08,129600.0,13.2514,13.4913,13.2302,13.4631,129600.0
2008-12-05 14:50:00,19.09,19.11,18.92,19.02,105800.0,13.4701,13.4842,13.3502,13.4207,105800.0
2008-12-05 15:00:00,19.02,19.08,18.67,18.76,127000.0,13.4207,13.4631,13.1738,13.2373,127000.0
2008-12-05 15:10:00,18.75,19.09,18.72,18.97,111200.0,13.2302,13.4701,13.209,13.3855,111200.0
2008-12-05 15:20:00,18.99,19.09,18.79,19.03,86100.0,13.3996,13.4701,13.2584,13.4278,86100.0
2008-12-05 15:30:00,19.03,19.29,19.01,19.17,143400.0,13.4278,13.6112,13.4137,13.5266,143400.0
2008-12-05 15:40:00,19.16,19.35,19.02,19.17,226000.0,13.5195,13.6536,13.4207,13.5266,226000.0
2008-12-05 15:50:00,19.17,19.35,19.01,19.27,253100.0,13.5266,13.6536,13.4137,13.5971,253100.0
2008-12-08 09:30:00,19.64,20.56,19.37,20.17,273700.0,13.8582,14.5074,13.6677,14.2322,273700.0
2008-12-08 09:40:00,20.18,20.46,20.08,20.37,133500.0,14.2392,14.4368,14.1687,14.3733,133500.0
2008-12-08 09:50:00,20.37,20.37,19.96,19.99,132200.0,14.3733,14.3733,14.084,14.1052,132200.0
2008-12-08 10:00:00,19.97,20.22,19.71,20.17,130900.0,14.0911,14.2675,13.9076,14.2322,130900.0
2008-12-08 10:10:00,20.19,20.19,19.92,20.07,221400.0,14.2463,14.2463,14.0558,14.1616,221400.0
2008-12-08 10:20:00,20.06,20.12,19.88,19.95,235100.0,14.1546,14.1969,14.0276,14.077,235100.0
2008-12-08 10:30:00,19.96,20.03,19.8,19.99,144300.0,14.084,14.1334,13.9711,14.1052,144300.0
2008-12-08 10:40:00,20.0,20.33,19.99,20.15,148400.0,14.1122,14.3451,14.1052,14.2181,148400.0
2008-12-08 10:50:00,20.14,20.22,20.03,20.1,90400.0,14.211,14.2675,14.1334,14.1828,90400.0
2008-12-08 11:00:00,20.11,20.21,20.0,20.02,117400.0,14.1898,14.2604,14.1122,14.1263,117400.0
2008-12-08 11:10:00,20.01,20.1,19.93,20.03,93000.0,14.1193,14.1828,14.0628,14.1334,93000.0
2008-12-08 11:20:00,20.04,20.13,20.02,20.05,81500.0,14.1405,14.204,14.1263,14.1475,81500.0
2008-12-08 11:30:00,20.05,20.13,19.99,20.04,101600.0,14.1475,14.204,14.1052,14.1405,101600.0
2008-12-08 11:40:00,20.04,20.15,19.95,20.1,119300.0,14.1405,14.2181,14.077,14.1828,119300.0
2008-12-08 11:50:00,20.1,20.2,20.03,20.2,103000.0,14.1828,14.2534,14.1334,14.2534,103000.0
2008-12-08 12:00:00,20.21,20.31,20.16,20.17,104500.0,14.2604,14.331,14.2251,14.2322,104500.0
2008-12-08 12:10:00,20.18,20.38,20.18,20.34,64000.0,14.2392,14.3804,14.2392,14.3521,64000.0
2008-12-08 12:20:00,20.33,20.48,20.3,20.44,33900.0,14.3451,14.4509,14.3239,14.4227,33900.0
2008-12-08 12:30:00,20.44,20.47,20.28,20.33,38400.0,14.4227,14.4439,14.3098,14.3451,38400.0
2008-12-08 12:40:00,20.34,20.46,20.29,20.32,118300.0,14.3521,14.4368,14.3169,14.338,118300.0
2008-12-08 12:50:00,20.33,20.39,20.22,20.3,77300.0,14.3451,14.3874,14.2675,14.3239,77300.0
2008-12-08 13:00:00,20.32,20.42,20.29,20.34,78000.0,14.338,14.4086,14.3169,14.3521,78000.0
2008-12-08 13:10:00,20.34,20.38,20.29,20.3,86200.0,14.3521,14.3804,14.3169,14.3239,86200.0
2008-12-08 13:20:00,20.31,20.36,20.22,20.25,158900.0,14.331,14.3663,14.2675,14.2886,158900.0
2008-12-08 13:30:00,20.23,20.25,20.06,20.16,84800.0,14.2745,14.2886,14.1546,14.2251,84800.0
2008-12-08 13:40:00,20.16,20.29,20.07,20.09,42500.0,14.2251,14.3169,14.1616,14.1757,42500.0
2008-12-08 13:50:00,20.09,20.15,20.04,20.11,52200.0,14.1757,14.2181,14.1405,14.1898,52200.0
2008-12-08 14:00:00,20.13,20.28,20.09,20.25,60500.0,14.204,14.3098,14.1757,14.2886,60500.0
2008-12-08 14:10:00,20.26,20.43,20.26,20.36,56400.0,14.2957,14.4156,14.2957,14.3663,56400.0
2008-12-08 14:20:00,20.35,20.56,20.34,20.44,82100.0,14.3592,14.5074,14.3521,14.4227,82100.0
2008-12-08 14:30:00,20.44,20.56,20.36,20.48,79200.0,14.4227,14.5074,14.3663,14.4509,79200.0
2008-12-08 14:40:00,20.49,20.69,20.39,20.59,73600.0,14.458,14.5991,14.3874,14.5285,73600.0
2008-12-08 14:50:00,20.59,20.88,20.52,20.88,123800.0,14.5285,14.7332,14.4791,14.7332,123800.0
2008-12-08 15:00:00,20.88,20.91,20.55,20.75,166500.0,14.7332,14.7543,14.5003,14.6414,166500.0
2008-12-08 15:10:00,20.73,20.82,20.6,20.71,152300.0,14.6273,14.6908,14.5356,14.6132,152300.0
2008-12-08 15:20:00,20.72,20.93,20.71,20.86,249700.0,14.6203,14.7685,14.6132,14.7191,249700.0
2008-12-08 15:30:00,20.85,20.88,20.62,20.63,188200.0,14.712,14.7332,14.5497,14.5568,188200.0
2008-12-08 15:40:00,20.62,20.75,20.25,20.32,283800.0,14.5497,14.6414,14.2886,14.338,283800.0
2008-12-08 15:50:00,20.32,20.6,20.17,20.55,331800.0,14.338,14.5356,14.2322,14.5003,331800.0
2008-12-09 09:30:00,20.15,20.81,20.03,20.65,162800.0,14.2181,14.6838,14.1334,14.5709,162800.0
2008-12-09 09:40:00,20.65,21.1,20.55,21.0,208100.0,14.5709,14.8884,14.5003,14.8178,208100.0
2008-12-09 09:50:00,21.0,21.05,20.64,20.65,97300.0,14.8178,14.8531,14.5638,14.5709,97300.0
2008-12-09 10:00:00,20.65,20.97,20.52,20.54,159700.0,14.5709,14.7967,14.4791,14.4933,159700.0
2008-12-09 10:10:00,20.54,20.81,20.46,20.63,156800.0,14.4933,14.6838,14.4368,14.5568,156800.0
2008-12-09 10:20:00,20.63,20.81,20.56,20.78,94100.0,14.5568,14.6838,14.5074,14.6626,94100.0
2008-12-09 10:30:00,20.8,20.85,20.73,20.73,105400.0,14.6767,14.712,14.6273,14.6273,105400.0
2008-12-09 10:40:00,20.73,20.85,20.67,20.81,126400.0,14.6273,14.712,14.585,14.6838,126400.0
2008-12-09 10:50:00,20.81,20.87,20.77,20.79,102600.0,14.6838,14.7261,14.6556,14.6697,102600.0
2008-12-09 11:00:00,20.8,20.92,20.68,20.68,90300.0,14.6767,14.7614,14.592,14.592,90300.0
2008-12-09 11:10:00,20.67,20.67,20.4,20.47,81900.0,14.585,14.585,14.3945,14.4439,81900.0
2008-12-09 11:20:00,20.48,20.53,20.29,20.33,110700.0,14.4509,14.4862,14.3169,14.3451,110700.0
2008-12-09 11:30:00,20.34,20.63,20.33,20.49,70400.0,14.3521,14.5568,14.3451,14.458,70400.0
2008-12-09 11:40:00,20.48,20.84,20.48,20.71,73300.0,14.4509,14.7049,14.4509,14.6132,73300.0
2008-12-09 11:50:00,20.7,20.94,20.7,20.75,86400.0,14.6062,14.7755,14.6062,14.6414,86400.0
2008-12-09 12:00:00,20.79,20.89,20.75,20.77,76300.0,14.6697,14.7402,14.6414,14.6556,76300.0
2008-12-09 12:10:00,20.78,20.86,20.59,20.66,67100.0,14.6626,14.7191,14.5285,14.5779,67100.0
2008-12-09 12:20:00,20.65,20.65,20.48,20.59,60100.0,14.5709,14.5709,14.4509,14.5285,60100.0
2008-12-09 12:30:00,20.59,20.84,20.58,20.74,52900.0,14.5285,14.7049,14.5215,14.6344,52900.0
2008-12-09 12:40:00,20.74,20.78,20.61,20.69,60600.0,14.6344,14.6626,14.5427,14.5991,60600.0
2008-12-09 12:50:00,20.66,20.79,20.53,20.58,65400.0,14.5779,14.6697,14.4862,14.5215,65400.0
2008-12-09 13:00:00,20.6,20.6,20.44,20.5,54100.0,14.5356,14.5356,14.4227,14.465,54100.0
2008-12-09 13:10:00,20.51,20.54,20.14,20.17,62300.0,14.4721,14.4933,14.211,14.2322,62300.0
2008-12-09 13:20:00,20.17,20.29,20.14,20.17,61900.0,14.2322,14.3169,14.211,14.2322,61900.0
2008-12-09 13:30:00,20.17,20.21,20.05,20.2,131700.0,14.2322,14.2604,14.1475,14.2534,131700.0
2008-12-09 13:40:00,20.2,20.26,20.12,20.26,93500.0,14.2534,14.2957,14.1969,14.2957,93500.0
2008-12-09 13:50:00,20.27,20.42,20.24,20.41,103200.0,14.3027,14.4086,14.2816,14.4015,103200.0
2008-12-09 14:00:00,20.4,20.42,20.09,20.1,78500.0,14.3945,14.4086,14.1757,14.1828,78500.0
2008-12-09 14:10:00,20.1,20.2,20.05,20.17,72200.0,14.1828,14.2534,14.1475,14.2322,72200.0
2008-12-09 14:20:00,20.17,20.19,19.89,20.05,117400.0,14.2322,14.2463,14.0346,14.1475,117400.0
2008-12-09 14:30:00,20.04,20.21,19.98,20.11,91500.0,14.1405,14.2604,14.0981,14.1898,91500.0
2008-12-09 14:40:00,20.1,20.26,20.04,20.24,86000.0,14.1828,14.2957,14.1405,14.2816,86000.0
2008-12-09 14:50:00,20.23,20.44,20.06,20.43,116600.0,14.2745,14.4227,14.1546,14.4156,116600.0
2008-12-09 15:00:00,20.43,20.63,20.15,20.33,161300.0,14.4156,14.5568,14.2181,14.3451,161300.0
2008-12-09 15:10:00,20.33,20.34,20.0,20.31,153000.0,14.3451,14.3521,14.1122,14.331,153000.0
2008-12-09 15:20:00,20.32,20.43,19.85,19.97,175800.0,14.338,14.4156,14.0064,14.0911,175800.0
2008-12-09 15:30:00,19.97,19.98,19.75,19.96,176100.0,14.0911,14.0981,13.9358,14.084,176100.0
2008-12-09 15:40:00,19.96,20.02,19.75,19.9,208800.0,14.084,14.1263,13.9358,14.0417,208800.0
2008-12-09 15:50:00,19.9,20.0,19.84,19.91,230900.0,14.0417,14.1122,13.9993,14.0487,230900.0
2008-12-10 09:30:00,20.09,20.6,20.09,20.24,101900.0,14.1757,14.5356,14.1757,14.2816,101900.0
2008-12-10 09:40:00,20.25,20.54,20.03,20.08,90100.0,14.2886,14.4933,14.1334,14.1687,90100.0
2008-12-10 09:50:00,20.04,20.21,19.98,19.99,46100.0,14.1405,14.2604,14.0981,14.1052,46100.0
2008-12-10 10:00:00,19.99,20.53,19.99,20.5,121300.0,14.1052,14.4862,14.1052,14.465,121300.0
2008-12-10 10:10:00,20.5,20.91,20.49,20.89,112700.0,14.465,14.7543,14.458,14.7402,112700.0
2008-12-10 10:20:00,20.9,20.9,20.66,20.69,71800.0,14.7473,14.7473,14.5779,14.5991,71800.0
2008-12-10 10:30:00,20.68,20.7,20.37,20.6,57800.0,14.592,14.6062,14.3733,14.5356,57800.0
2008-12-10 10:40:00,20.61,20.61,20.27,20.39,41800.0,14.5427,14.5427,14.3027,14.3874,41800.0
2008-12-10 10:50:00,20.37,20.39,20.19,20.33,45900.0,14.3733,14.3874,14.2463,14.3451,45900.0
2008-12-10 11:00:00,20.34,20.54,20.25,20.41,46300.0,14.3521,14.4933,14.2886,14.4015,46300.0
2008-12-10 11:10:00,20.43,20.68,20.42,20.68,31400.0,14.4156,14.592,14.4086,14.592,31400.0
2008-12-10 11:20:00,20.69,20.75,20.66,20.69,34400.0,14.5991,14.6414,14.5779,14.5991,34400.0
2008-12-10 11:30:00,20.7,20.85,20.68,20.79,43500.0,14.6062,14.712,14.592,14.6697,43500.0
2008-12-10 11:40:00,20.78,20.95,20.77,20.89,35400.0,14.6626,14.7826,14.6556,14.7402,35400.0
2008-12-10 11:50:00,20.9,20.97,20.76,20.79,24500.0,14.7473,14.7967,14.6485,14.6697,24500.0
2008-12-10 12:00:00,20.79,20.97,20.79,20.94,36000.0,14.6697,14.7967,14.6697,14.7755,36000.0
2008-12-10 12:10:00,20.94,21.16,20.9,20.91,53700.0,14.7755,14.9307,14.7473,14.7543,53700.0
2008-12-10 12:20:00,20.89,20.9,20.61,20.66,28100.0,14.7402,14.7473,14.5427,14.5779,28100.0
2008-12-10 12:30:00,20.64,20.66,20.45,20.46,24000.0,14.5638,14.5779,14.4298,14.4368,24000.0
2008-12-10 12:40:00,20.48,20.64,20.48,20.56,26100.0,14.4509,14.5638,14.4509,14.5074,26100.0
2008-12-10 12:50:00,20.56,20.62,20.5,20.52,20600.0,14.5074,14.5497,14.465,14.4791,20600.0
2008-12-10 13:00:00,20.51,20.63,20.48,20.61,22700.0,14.4721,14.5568,14.4509,14.5427,22700.0
2008-12-10 13:10:00,20.62,20.9,20.61,20.82,29100.0,14.5497,14.7473,14.5427,14.6908,29100.0
2008-12-10 13:20:00,20.83,20.83,20.65,20.68,19500.0,14.6979,14.6979,14.5709,14.592,19500.0
2008-12-10 13:30:00,20.66,20.71,20.52,20.53,23700.0,14.5779,14.6132,14.4791,14.4862,23700.0
2008-12-10 13:40:00,20.53,20.53,20.44,20.46,37500.0,14.4862,14.4862,14.4227,14.4368,37500.0
2008-12-10 13:50:00,20.46,20.46,20.28,20.4,62800.0,14.4368,14.4368,14.3098,14.3945,62800.0
2008-12-10 14:00:00,20.37,20.57,20.34,20.51,45300.0,14.3733,14.5144,14.3521,14.4721,45300.0
2008-12-10 14:10:00,20.54,20.72,20.54,20.65,50900.0,14.4933,14.6203,14.4933,14.5709,50900.0
2008-12-10 14:20:00,20.65,20.72,20.56,20.6,119500.0,14.5709,14.6203,14.5074,14.5356,119500.0
2008-12-10 14:30:00,20.62,20.82,20.54,20.79,61900.0,14.5497,14.6908,14.4933,14.6697,61900.0
2008-12-10 14:40:00,20.79,21.1,20.76,20.92,148500.0,14.6697,14.8884,14.6485,14.7614,148500.0
2008-12-10 14:50:00,20.92,21.06,20.85,20.89,106800.0,14.7614,14.8602,14.712,14.7402,106800.0
2008-12-10 15:00:00,20.92,21.18,20.85,21.12,96600.0,14.7614,14.9449,14.712,14.9025,96600.0
2008-12-10 15:10:00,21.13,21.24,21.08,21.08,89500.0,14.9096,14.9872,14.8743,14.8743,89500.0
2008-12-10 15:20:00,21.09,21.32,21.03,21.29,137900.0,14.8813,15.0436,14.839,15.0225,137900.0
2008-12-10 15:30:00,21.29,21.29,21.12,21.2,140100.0,15.0225,15.0225,14.9025,14.959,140100.0
2008-12-10 15:40:00,21.2,21.31,21.13,21.18,202800.0,14.959,15.0366,14.9096,14.9449,202800.0
2008-12-10 15:50:00,21.18,21.25,21.16,21.17,168800.0,14.9449,14.9942,14.9307,14.9378,168800.0
2008-12-11 09:30:00,20.79,20.93,20.5,20.57,136600.0,14.6697,14.7685,14.465,14.5144,136600.0
2008-12-11 09:40:00,20.59,20.74,20.47,20.7,235000.0,14.5285,14.6344,14.4439,14.6062,235000.0
2008-12-11 09:50:00,20.69,21.0,20.69,20.93,153900.0,14.5991,14.8178,14.5991,14.7685,153900.0
2008-12-11 10:00:00,20.93,21.37,20.85,21.34,351800.0,14.7685,15.0789,14.712,15.0578,351800.0
2008-12-11 10:10:00,21.33,21.66,21.31,21.48,177600.0,15.0507,15.2835,15.0366,15.1565,177600.0
2008-12-11 10:20:00,21.48,21.8,21.48,21.67,141200.0,15.1565,15.3823,15.1565,15.2906,141200.0
2008-12-11 10:30:00,21.66,21.66,21.44,21.47,124700.0,15.2835,15.2835,15.1283,15.1495,124700.0
2008-12-11 10:40:00,21.46,21.52,21.25,21.25,131400.0,15.1424,15.1848,14.9942,14.9942,131400.0
2008-12-11 10:50:00,21.25,21.27,21.07,21.18,127100.0,14.9942,15.0084,14.8672,14.9449,127100.0
2008-12-11 11:00:00,21.19,21.2,20.99,21.01,256100.0,14.9519,14.959,14.8108,14.8249,256100.0
2008-12-11 11:10:00,21.0,21.05,20.63,20.69,307400.0,14.8178,14.8531,14.5568,14.5991,307400.0
2008-12-11 11:20:00,20.68,20.7,20.4,20.49,167500.0,14.592,14.6062,14.3945,14.458,167500.0
2008-12-11 11:30:00,20.5,20.72,20.5,20.6,96800.0,14.465,14.6203,14.465,14.5356,96800.0
2008-12-11 11:40:00,20.6,20.77,20.57,20.75,143400.0,14.5356,14.6556,14.5144,14.6414,143400.0
2008-12-11 11:50:00,20.75,20.88,20.68,20.87,49200.0,14.6414,14.7332,14.592,14.7261,49200.0
2008-12-11 12:00:00,20.88,21.04,20.86,20.98,37100.0,14.7332,14.8461,14.7191,14.8037,37100.0
2008-12-11 12:10:00,20.99,21.04,20.88,20.98,160600.0,14.8108,14.8461,14.7332,14.8037,160600.0
2008-12-11 12:20:00,20.99,21.01,20.75,20.79,58900.0,14.8108,14.8249,14.6414,14.6697,58900.0
2008-12-11 12:30:00,20.79,20.98,20.78,20.95,54000.0,14.6697,14.8037,14.6626,14.7826,54000.0
2008-12-11 12:40:00,20.93,21.1,20.92,21.0,83900.0,14.7685,14.8884,14.7614,14.8178,83900.0
2008-12-11 12:50:00,21.0,21.14,20.97,21.06,47600.0,14.8178,14.9166,14.7967,14.8602,47600.0
2008-12-11 13:00:00,21.07,21.09,20.91,20.94,53200.0,14.8672,14.8813,14.7543,14.7755,53200.0
2008-12-11 13:10:00,20.92,20.94,20.72,20.76,27400.0,14.7614,14.7755,14.6203,14.6485,27400.0
2008-12-11 13:20:00,20.75,20.77,20.65,20.72,52600.0,14.6414,14.6556,14.5709,14.6203,52600.0
2008-12-11 13:30:00,20.72,20.81,20.7,20.77,1004600.0,14.6203,14.6838,14.6062,14.6556,1004600.0
2008-12-11 13:40:00,20.78,20.88,20.75,20.78,42000.0,14.6626,14.7332,14.6414,14.6626,42000.0
2008-12-11 13:50:00,20.77,20.79,20.67,20.69,47300.0,14.6556,14.6697,14.585,14.5991,47300.0
2008-12-11 14:00:00,20.68,20.75,20.68,20.72,119700.0,14.592,14.6414,14.592,14.6203,119700.0
2008-12-11 14:10:00,20.72,20.75,20.65,20.68,56800.0,14.6203,14.6414,14.5709,14.592,56800.0
2008-12-11 14:20:00,20.67,20.69,20.59,20.64,54300.0,14.585,14.5991,14.5285,14.5638,54300.0
2008-12-11 14:30:00,20.65,20.7,20.48,20.49,78700.0,14.5709,14.6062,14.4509,14.458,78700.0
2008-12-11 14:40:00,20.49,20.55,20.38,20.44,227500.0,14.458,14.5003,14.3804,14.4227,227500.0
2008-12-11 14:50:00,20.44,20.49,20.1,20.13,454600.0,14.4227,14.458,14.1828,14.204,454600.0
2008-12-11 15:00:00,20.11,20.22,20.06,20.21,197300.0,14.1898,14.2675,14.1546,14.2604,197300.0
2008-12-11 15:10:00,20.21,20.32,20.19,20.3,134300.0,14.2604,14.338,14.2463,14.3239,134300.0
2008-12-11 15:20:00,20.28,20.32,20.11,20.26,205600.0,14.3098,14.338,14.1898,14.2957,205600.0
2008-12-11 15:30:00,20.26,20.27,19.89,19.97,423500.0,14.2957,14.3027,14.0346,14.0911,423500.0
2008-12-11 15:40:00,19.97,20.23,19.96,20.14,203800.0,14.0911,14.2745,14.084,14.211,203800.0
2008-12-11 15:50:00,20.15,20.26,20.09,20.2,261700.0,14.2181,14.2957,14.1757,14.2534,261700.0
2008-12-12 09:30:00,19.52,19.83,19.28,19.71,97300.0,13.7735,13.9923,13.6042,13.9076,97300.0
2008-12-12 09:40:00,19.7,19.93,19.63,19.93,100500.0,13.9005,14.0628,13.8512,14.0628,100500.0
2008-12-12 09:50:00,19.94,20.4,19.84,20.27,174900.0,14.0699,14.3945,13.9993,14.3027,174900.0
2008-12-12 10:00:00,20.31,20.97,20.27,20.77,285500.0,14.331,14.7967,14.3027,14.6556,285500.0
2008-12-12 10:10:00,20.78,20.84,20.63,20.8,186000.0,14.6626,14.7049,14.5568,14.6767,186000.0
2008-12-12 10:20:00,20.79,20.91,20.64,20.84,92900.0,14.6697,14.7543,14.5638,14.7049,92900.0
2008-12-12 10:30:00,20.84,20.84,20.59,20.75,70400.0,14.7049,14.7049,14.5285,14.6414,70400.0
2008-12-12 10:40:00,20.75,20.85,20.64,20.64,70400.0,14.6414,14.712,14.5638,14.5638,70400.0
2008-12-12 10:50:00,20.63,21.05,20.61,21.01,103800.0,14.5568,14.8531,14.5427,14.8249,103800.0
2008-12-12 11:00:00,21.01,21.08,20.85,21.08,93500.0,14.8249,14.8743,14.712,14.8743,93500.0
2008-12-12 11:10:00,21.07,21.07,20.79,20.84,101900.0,14.8672,14.8672,14.6697,14.7049,101900.0
2008-12-12 11:20:00,20.83,20.85,20.67,20.69,84100.0,14.6979,14.712,14.585,14.5991,84100.0
2008-12-12 11:30:00,20.69,20.94,20.58,20.61,87600.0,14.5991,14.7755,14.5215,14.5427,87600.0
2008-12-12 11:40:00,20.6,20.61,20.5,20.55,50400.0,14.5356,14.5427,14.465,14.5003,50400.0
2008-12-12 11:50:00,20.55,20.59,20.41,20.49,74700.0,14.5003,14.5285,14.4015,14.458,74700.0
2008-12-12 12:00:00,20.52,20.72,20.51,20.61,56200.0,14.4791,14.6203,14.4721,14.5427,56200.0
2008-12-12 12:10:00,20.6,20.65,20.44,20.52,86400.0,14.5356,14.5709,14.4227,14.4791,86400.0
2008-12-12 12:20:00,20.53,20.57,20.45,20.55,80400.0,14.4862,14.5144,14.4298,14.5003,80400.0
2008-12-12 12:30:00,20.54,20.77,20.53,20.75,38800.0,14.4933,14.6556,14.4862,14.6414,38800.0
2008-12-12 12:40:00,20.75,20.82,20.67,20.73,29700.0,14.6414,14.6908,14.585,14.6273,29700.0
2008-12-12 12:50:00,20.73,21.11,20.71,21.01,62900.0,14.6273,14.8955,14.6132,14.8249,62900.0
2008-12-12 13:00:00,21.03,21.1,20.89,20.97,99800.0,14.839,14.8884,14.7402,14.7967,99800.0
2008-12-12 13:10:00,20.98,21.08,20.95,20.96,67800.0,14.8037,14.8743,14.7826,14.7896,67800.0
2008-12-12 13:20:00,20.96,21.03,20.72,20.83,67000.0,14.7896,14.839,14.6203,14.6979,67000.0
2008-12-12 13:30:00,20.84,20.94,20.59,20.6,66500.0,14.7049,14.7755,14.5285,14.5356,66500.0
2008-12-12 13:40:00,20.59,20.59,20.38,20.46,84000.0,14.5285,14.5285,14.3804,14.4368,84000.0
2008-12-12 13:50:00,20.46,20.62,20.45,20.6,67400.0,14.4368,14.5497,14.4298,14.5356,67400.0
2008-12-12 14:00:00,20.6,20.95,20.59,20.79,58800.0,14.5356,14.7826,14.5285,14.6697,58800.0
2008-12-12 14:10:00,20.8,20.96,20.59,20.59,58900.0,14.6767,14.7896,14.5285,14.5285,58900.0
2008-12-12 14:20:00,20.6,20.75,20.51,20.75,62600.0,14.5356,14.6414,14.4721,14.6414,62600.0
2008-12-12 14:30:00,20.73,20.91,20.5,20.83,72100.0,14.6273,14.7543,14.465,14.6979,72100.0
2008-12-12 14:40:00,20.84,20.88,20.61,20.74,45300.0,14.7049,14.7332,14.5427,14.6344,45300.0
2008-12-12 14:50:00,20.75,20.93,20.75,20.92,70300.0,14.6414,14.7685,14.6414,14.7614,70300.0
2008-12-12 15:00:00,20.92,21.19,20.89,21.01,104400.0,14.7614,14.9519,14.7402,14.8249,104400.0
2008-12-12 15:10:00,21.02,21.08,20.75,20.78,93000.0,14.832,14.8743,14.6414,14.6626,93000.0
2008-12-12 15:20:00,20.78,21.09,20.75,21.05,118600.0,14.6626,14.8813,14.6414,14.8531,118600.0
2008-12-12 15:30:00,21.03,21.09,20.81,20.96,92500.0,14.839,14.8813,14.6838,14.7896,92500.0
2008-12-12 15:40:00,20.95,21.03,20.82,20.95,86400.0,14.7826,14.839,14.6908,14.7826,86400.0
2008-12-12 15:50:00,20.95,21.07,20.86,21.06,204300.0,14.7826,14.8672,14.7191,14.8602,204300.0
2008-12-15 09:30:00,21.07,21.76,21.04,21.62,117000.0,14.8672,15.3541,14.8461,15.2553,117000.0
2008-12-15 09:40:00,21.58,21.58,20.99,21.11,130400.0,15.2271,15.2271,14.8108,14.8955,130400.0
2008-12-15 09:50:00,21.11,21.16,20.91,20.92,110300.0,14.8955,14.9307,14.7543,14.7614,110300.0
2008-12-15 10:00:00,20.91,20.91,20.59,20.7,97900.0,14.7543,14.7543,14.5285,14.6062,97900.0
2008-12-15 10:10:00,20.68,20.76,20.43,20.5,117100.0,14.592,14.6485,14.4156,14.465,117100.0
2008-12-15 10:20:00,20.5,20.85,20.4,20.72,141600.0,14.465,14.712,14.3945,14.6203,141600.0
2008-12-15 10:30:00,20.72,20.76,20.53,20.64,35500.0,14.6203,14.6485,14.4862,14.5638,35500.0
2008-12-15 10:40:00,20.63,20.65,20.49,20.56,71900.0,14.5568,14.5709,14.458,14.5074,71900.0
2008-12-15 10:50:00,20.56,20.59,20.5,20.56,39100.0,14.5074,14.5285,14.465,14.5074,39100.0
2008-12-15 11:00:00,20.57,20.64,20.48,20.64,37300.0,14.5144,14.5638,14.4509,14.5638,37300.0
2008-12-15 11:10:00,20.64,20.65,20.51,20.51,24900.0,14.5638,14.5709,14.4721,14.4721,24900.0
2008-12-15 11:20:00,20.51,20.63,20.48,20.57,33600.0,14.4721,14.5568,14.4509,14.5144,33600.0
2008-12-15 11:30:00,20.58,20.58,20.5,20.5,38600.0,14.5215,14.5215,14.465,14.465,38600.0
2008-12-15 11:40:00,20.51,20.6,20.49,20.54,50000.0,14.4721,14.5356,14.458,14.4933,50000.0
2008-12-15 11:50:00,20.52,20.61,20.48,20.5,30800.0,14.4791,14.5427,14.4509,14.465,30800.0
2008-12-15 12:00:00,20.51,20.63,20.45,20.62,34900.0,14.4721,14.5568,14.4298,14.5497,34900.0
2008-12-15 12:10:00,20.63,20.65,20.58,20.62,66400.0,14.5568,14.5709,14.5215,14.5497,66400.0
2008-12-15 12:20:00,20.62,20.77,20.61,20.76,44600.0,14.5497,14.6556,14.5427,14.6485,44600.0
2008-12-15 12:30:00,20.75,20.79,20.68,20.7,47100.0,14.6414,14.6697,14.592,14.6062,47100.0
2008-12-15 12:40:00,20.7,20.77,20.62,20.64,98200.0,14.6062,14.6556,14.5497,14.5638,98200.0
2008-12-15 12:50:00,20.63,20.7,20.63,20.68,47200.0,14.5568,14.6062,14.5568,14.592,47200.0
2008-12-15 13:00:00,20.67,20.68,20.55,20.57,54300.0,14.585,14.592,14.5003,14.5144,54300.0
2008-12-15 13:10:00,20.56,20.57,20.44,20.44,43300.0,14.5074,14.5144,14.4227,14.4227,43300.0
2008-12-15 13:20:00,20.43,20.56,20.41,20.51,34900.0,14.4156,14.5074,14.4015,14.4721,34900.0
2008-12-15 13:30:00,20.51,20.55,20.48,20.52,21700.0,14.4721,14.5003,14.4509,14.4791,21700.0
2008-12-15 13:40:00,20.52,20.64,20.5,20.58,29500.0,14.4791,14.5638,14.465,14.5215,29500.0
2008-12-15 13:50:00,20.58,20.62,20.52,20.54,50600.0,14.5215,14.5497,14.4791,14.4933,50600.0
2008-12-15 14:00:00,20.56,20.68,20.53,20.58,53700.0,14.5074,14.592,14.4862,14.5215,53700.0
2008-12-15 14:10:00,20.58,20.6,20.48,20.51,66700.0,14.5215,14.5356,14.4509,14.4721,66700.0
2008-12-15 14:20:00,20.54,20.61,20.41,20.41,60600.0,14.4933,14.5427,14.4015,14.4015,60600.0
2008-12-15 14:30:00,20.41,20.51,20.37,20.48,58200.0,14.4015,14.4721,14.3733,14.4509,58200.0
2008-12-15 14:40:00,20.48,20.53,20.28,20.39,45500.0,14.4509,14.4862,14.3098,14.3874,45500.0
2008-12-15 14:50:00,20.38,20.39,20.31,20.31,45500.0,14.3804,14.3874,14.331,14.331,45500.0
2008-12-15 15:00:00,20.32,20.37,20.28,20.3,67900.0,14.338,14.3733,14.3098,14.3239,67900.0
2008-12-15 15:10:00,20.3,20.3,20.03,20.04,58200.0,14.3239,14.3239,14.1334,14.1405,58200.0
2008-12-15 15:20:00,20.05,20.26,20.04,20.11,82800.0,14.1475,14.2957,14.1405,14.1898,82800.0
2008-12-15 15:30:00,20.12,20.59,20.1,20.4,168100.0,14.1969,14.5285,14.1828,14.3945,168100.0
2008-12-15 15:40:00,20.4,20.61,20.37,20.44,213100.0,14.3945,14.5427,14.3733,14.4227,213100.0
2008-12-15 15:50:00,20.44,20.48,20.19,20.42,188700.0,14.4227,14.4509,14.2463,14.4086,188700.0
2008-12-16 09:30:00,20.7,21.09,20.29,21.03,63600.0,14.6062,14.8813,14.3169,14.839,63600.0
2008-12-16 09:40:00,20.99,21.01,20.83,20.91,72500.0,14.8108,14.8249,14.6979,14.7543,72500.0
2008-12-16 09:50:00,20.88,20.98,20.73,20.76,44700.0,14.7332,14.8037,14.6273,14.6485,44700.0
2008-12-16 10:00:00,20.75,20.85,20.7,20.81,64800.0,14.6414,14.712,14.6062,14.6838,64800.0
2008-12-16 10:10:00,20.82,20.87,20.69,20.73,69400.0,14.6908,14.7261,14.5991,14.6273,69400.0
2008-12-16 10:20:00,20.73,20.76,20.6,20.72,41000.0,14.6273,14.6485,14.5356,14.6203,41000.0
2008-12-16 10:30:00,20.73,20.87,20.73,20.8,42400.0,14.6273,14.7261,14.6273,14.6767,42400.0
2008-12-16 10:40:00,20.81,21.14,20.81,21.11,148700.0,14.6838,14.9166,14.6838,14.8955,148700.0
2008-12-16 10:50:00,21.1,21.12,21.02,21.02,30400.0,14.8884,14.9025,14.832,14.832,30400.0
2008-12-16 11:00:00,21.02,21.05,20.97,21.04,27000.0,14.832,14.8531,14.7967,14.8461,27000.0
2008-12-16 11:10:00,21.05,21.08,20.95,21.0,26100.0,14.8531,14.8743,14.7826,14.8178,26100.0
2008-12-16 11:20:00,21.0,21.0,20.95,20.96,18100.0,14.8178,14.8178,14.7826,14.7896,18100.0
2008-12-16 11:30:00,20.98,21.28,20.97,21.28,42200.0,14.8037,15.0154,14.7967,15.0154,42200.0
2008-12-16 11:40:00,21.28,21.33,21.2,21.26,69200.0,15.0154,15.0507,14.959,15.0013,69200.0
2008-12-16 11:50:00,21.26,21.38,21.25,21.27,28000.0,15.0013,15.086,14.9942,15.0084,28000.0
2008-12-16 12:00:00,21.26,21.31,21.24,21.25,59200.0,15.0013,15.0366,14.9872,14.9942,59200.0
2008-12-16 12:10:00,21.26,21.39,21.25,21.37,31200.0,15.0013,15.093,14.9942,15.0789,31200.0
2008-12-16 12:20:00,21.37,21.38,21.25,21.26,20900.0,15.0789,15.086,14.9942,15.0013,20900.0
2008-12-16 12:30:00,21.26,21.3,21.22,21.22,23500.0,15.0013,15.0295,14.9731,14.9731,23500.0
2008-12-16 12:40:00,21.21,21.22,21.11,21.14,43400.0,14.966,14.9731,14.8955,14.9166,43400.0
2008-12-16 12:50:00,21.14,21.14,21.03,21.04,35700.0,14.9166,14.9166,14.839,14.8461,35700.0
2008-12-16 13:00:00,21.05,21.05,20.97,21.02,17900.0,14.8531,14.8531,14.7967,14.832,17900.0
2008-12-16 13:10:00,21.02,21.03,20.87,20.94,26300.0,14.832,14.839,14.7261,14.7755,26300.0
2008-12-16 13:20:00,20.95,20.96,20.91,20.92,35500.0,14.7826,14.7896,14.7543,14.7614,35500.0
2008-12-16 13:30:00,20.91,21.04,20.87,20.95,44300.0,14.7543,14.8461,14.7261,14.7826,44300.0
2008-12-16 13:40:00,20.96,20.99,20.87,20.87,34500.0,14.7896,14.8108,14.7261,14.7261,34500.0
2008-12-16 13:50:00,20.87,20.94,20.8,20.93,30000.0,14.7261,14.7755,14.6767,14.7685,30000.0
2008-12-16 14:00:00,20.94,20.95,20.74,20.77,64500.0,14.7755,14.7826,14.6344,14.6556,64500.0
2008-12-16 14:10:00,20.77,21.0,20.75,20.98,44500.0,14.6556,14.8178,14.6414,14.8037,44500.0
2008-12-16 14:20:00,20.98,21.25,20.97,21.17,98000.0,14.8037,14.9942,14.7967,14.9378,98000.0
2008-12-16 14:30:00,21.19,21.48,21.18,21.32,62900.0,14.9519,15.1565,14.9449,15.0436,62900.0
2008-12-16 14:40:00,21.29,21.29,20.83,21.01,84400.0,15.0225,15.0225,14.6979,14.8249,84400.0
2008-12-16 14:50:00,21.0,21.24,20.94,21.22,62800.0,14.8178,14.9872,14.7755,14.9731,62800.0
2008-12-16 15:00:00,21.22,21.34,21.04,21.26,70700.0,14.9731,15.0578,14.8461,15.0013,70700.0
2008-12-16 15:10:00,21.25,21.72,21.24,21.59,98600.0,14.9942,15.3259,14.9872,15.2342,98600.0
2008-12-16 15:20:00,21.6,21.73,21.59,21.6,90400.0,15.2412,15.3329,15.2342,15.2412,90400.0
2008-12-16 15:30:00,21.6,21.68,21.49,21.63,78900.0,15.2412,15.2977,15.1636,15.2624,78900.0
2008-12-16 15:40:00,21.63,21.77,21.5,21.52,150500.0,15.2624,15.3612,15.1706,15.1848,150500.0
2008-12-16 15:50:00,21.52,21.88,21.52,21.81,201700.0,15.1848,15.4388,15.1848,15.3894,201700.0
2008-12-17 09:30:00,21.53,21.92,21.41,21.84,51100.0,15.1918,15.467,15.1071,15.4106,51100.0
2008-12-17 09:40:00,21.88,22.05,21.83,22.0,108300.0,15.4388,15.5587,15.4035,15.5235,108300.0
2008-12-17 09:50:00,22.02,22.08,21.82,21.95,87600.0,15.5376,15.5799,15.3964,15.4882,87600.0
2008-12-17 10:00:00,21.98,22.0,21.5,21.56,80700.0,15.5093,15.5235,15.1706,15.213,80700.0
2008-12-17 10:10:00,21.55,21.63,21.44,21.49,55300.0,15.2059,15.2624,15.1283,15.1636,55300.0
2008-12-17 10:20:00,21.48,21.69,21.44,21.68,66100.0,15.1565,15.3047,15.1283,15.2977,66100.0
2008-12-17 10:30:00,21.71,21.87,21.69,21.75,53800.0,15.3188,15.4317,15.3047,15.3471,53800.0
2008-12-17 10:40:00,21.76,21.93,21.69,21.69,37900.0,15.3541,15.4741,15.3047,15.3047,37900.0
2008-12-17 10:50:00,21.67,21.86,21.62,21.85,18800.0,15.2906,15.4247,15.2553,15.4176,18800.0
2008-12-17 11:00:00,21.84,21.97,21.71,21.9,26100.0,15.4106,15.5023,15.3188,15.4529,26100.0
2008-12-17 11:10:00,21.91,22.05,21.86,21.95,26200.0,15.4599,15.5587,15.4247,15.4882,26200.0
2008-12-17 11:20:00,21.96,21.97,21.75,21.75,42500.0,15.4952,15.5023,15.3471,15.3471,42500.0
2008-12-17 11:30:00,21.75,21.75,21.56,21.67,32400.0,15.3471,15.3471,15.213,15.2906,32400.0
2008-12-17 11:40:00,21.66,21.78,21.65,21.73,26000.0,15.2835,15.3682,15.2765,15.3329,26000.0
2008-12-17 11:50:00,21.74,21.84,21.69,21.79,34200.0,15.34,15.4106,15.3047,15.3753,34200.0
2008-12-17 12:00:00,21.79,21.92,21.68,21.92,37700.0,15.3753,15.467,15.2977,15.467,37700.0
2008-12-17 12:10:00,21.91,22.0,21.82,21.89,43200.0,15.4599,15.5235,15.3964,15.4458,43200.0
2008-12-17 12:20:00,21.89,22.11,21.89,22.02,50800.0,15.4458,15.6011,15.4458,15.5376,50800.0
2008-12-17 12:30:00,22.02,22.06,21.82,21.82,36800.0,15.5376,15.5658,15.3964,15.3964,36800.0
2008-12-17 12:40:00,21.82,22.02,21.8,22.02,26900.0,15.3964,15.5376,15.3823,15.5376,26900.0
2008-12-17 12:50:00,22.02,22.24,22.02,22.21,45600.0,15.5376,15.6928,15.5376,15.6716,45600.0
2008-12-17 13:00:00,22.21,22.21,22.1,22.19,36900.0,15.6716,15.6716,15.594,15.6575,36900.0
2008-12-17 13:10:00,22.21,22.33,22.14,22.31,30800.0,15.6716,15.7563,15.6222,15.7422,30800.0
2008-12-17 13:20:00,22.3,22.43,22.3,22.39,37900.0,15.7351,15.8269,15.7351,15.7986,37900.0
2008-12-17 13:30:00,22.4,22.58,22.4,22.54,45600.0,15.8057,15.9327,15.8057,15.9045,45600.0
2008-12-17 13:40:00,22.54,22.74,22.54,22.72,24100.0,15.9045,16.0456,15.9045,16.0315,24100.0
2008-12-17 13:50:00,22.72,22.73,22.59,22.65,36300.0,16.0315,16.0386,15.9398,15.9821,36300.0
2008-12-17 14:00:00,22.67,22.75,22.64,22.71,55700.0,15.9962,16.0527,15.975,16.0244,55700.0
2008-12-17 14:10:00,22.72,22.81,22.64,22.71,48700.0,16.0315,16.095,15.975,16.0244,48700.0
2008-12-17 14:20:00,22.71,22.73,22.57,22.6,76800.0,16.0244,16.0386,15.9257,15.9468,76800.0
2008-12-17 14:30:00,22.6,22.7,22.55,22.63,148400.0,15.9468,16.0174,15.9115,15.968,148400.0
2008-12-17 14:40:00,22.63,22.85,22.54,22.85,109500.0,15.968,16.1232,15.9045,16.1232,109500.0
2008-12-17 14:50:00,22.85,22.85,22.73,22.76,122600.0,16.1232,16.1232,16.0386,16.0597,122600.0
2008-12-17 15:00:00,22.78,22.88,22.74,22.75,119000.0,16.0738,16.1444,16.0456,16.0527,119000.0
2008-12-17 15:10:00,22.75,22.95,22.63,22.92,87700.0,16.0527,16.1938,15.968,16.1726,87700.0
2008-12-17 15:20:00,22.93,22.97,22.78,22.86,101300.0,16.1797,16.2079,16.0738,16.1303,101300.0
2008-12-17 15:30:00,22.87,22.87,22.64,22.67,113000.0,16.1373,16.1373,15.975,15.9962,113000.0
2008-12-17 15:40:00,22.68,22.88,22.65,22.86,146000.0,16.0033,16.1444,15.9821,16.1303,146000.0
2008-12-17 15:50:00,22.86,22.89,22.69,22.75,163300.0,16.1303,16.1514,16.0103,16.0527,163300.0
2008-12-18 09:30:00,23.2,23.28,22.62,22.88,130100.0,16.3702,16.4266,15.9609,16.1444,130100.0
2008-12-18 09:40:00,22.88,23.03,22.76,22.85,81000.0,16.1444,16.2502,16.0597,16.1232,81000.0
2008-12-18 09:50:00,22.84,22.86,22.59,22.64,58300.0,16.1162,16.1303,15.9398,15.975,58300.0
2008-12-18 10:00:00,22.67,23.03,22.66,22.9,95900.0,15.9962,16.2502,15.9892,16.1585,95900.0
2008-12-18 10:10:00,22.9,22.98,22.72,22.73,55300.0,16.1585,16.215,16.0315,16.0386,55300.0
2008-12-18 10:20:00,22.73,23.0,22.71,22.94,55300.0,16.0386,16.2291,16.0244,16.1867,55300.0
2008-12-18 10:30:00,22.94,23.07,22.92,23.04,34500.0,16.1867,16.2785,16.1726,16.2573,34500.0
2008-12-18 10:40:00,23.04,23.36,23.03,23.32,102700.0,16.2573,16.4831,16.2502,16.4549,102700.0
2008-12-18 10:50:00,23.31,23.5,23.3,23.46,95900.0,16.4478,16.5819,16.4408,16.5536,95900.0
2008-12-18 11:00:00,23.46,23.54,23.3,23.31,85200.0,16.5536,16.6101,16.4408,16.4478,85200.0
2008-12-18 11:10:00,23.3,23.3,23.0,23.12,58900.0,16.4408,16.4408,16.2291,16.3137,58900.0
2008-12-18 11:20:00,23.12,23.19,23.12,23.19,40100.0,16.3137,16.3631,16.3137,16.3631,40100.0
2008-12-18 11:30:00,23.2,23.32,23.17,23.3,35800.0,16.3702,16.4549,16.349,16.4408,35800.0
2008-12-18 11:40:00,23.3,23.32,23.24,23.29,31300.0,16.4408,16.4549,16.3984,16.4337,31300.0
2008-12-18 11:50:00,23.3,23.5,23.29,23.44,94300.0,16.4408,16.5819,16.4337,16.5395,94300.0
2008-12-18 12:00:00,23.43,23.57,23.34,23.47,67300.0,16.5325,16.6313,16.469,16.5607,67300.0
2008-12-18 12:10:00,23.49,23.52,23.48,23.52,25900.0,16.5748,16.596,16.5678,16.596,25900.0
2008-12-18 12:20:00,23.52,23.57,23.45,23.47,69600.0,16.596,16.6313,16.5466,16.5607,69600.0
2008-12-18 12:30:00,23.46,23.54,23.36,23.36,108300.0,16.5536,16.6101,16.4831,16.4831,108300.0
2008-12-18 12:40:00,23.35,23.4,23.29,23.38,91000.0,16.476,16.5113,16.4337,16.4972,91000.0
2008-12-18 12:50:00,23.39,23.39,23.1,23.16,108500.0,16.5043,16.5043,16.2996,16.342,108500.0
2008-12-18 13:00:00,23.16,23.19,23.06,23.13,35600.0,16.342,16.3631,16.2714,16.3208,35600.0
2008-12-18 13:10:00,23.14,23.26,23.11,23.24,26900.0,16.3279,16.4125,16.3067,16.3984,26900.0
2008-12-18 13:20:00,23.24,23.25,23.14,23.16,59300.0,16.3984,16.4055,16.3279,16.342,59300.0
2008-12-18 13:30:00,23.16,23.19,23.14,23.16,44500.0,16.342,16.3631,16.3279,16.342,44500.0
2008-12-18 13:40:00,23.16,23.16,22.8,22.9,61600.0,16.342,16.342,16.0879,16.1585,61600.0
2008-12-18 13:50:00,22.88,22.94,22.82,22.85,51900.0,16.1444,16.1867,16.1021,16.1232,51900.0
2008-12-18 14:00:00,22.85,22.94,22.8,22.92,39900.0,16.1232,16.1867,16.0879,16.1726,39900.0
2008-12-18 14:10:00,22.92,22.95,22.89,22.89,46500.0,16.1726,16.1938,16.1514,16.1514,46500.0
2008-12-18 14:20:00,22.87,22.87,22.53,22.55,100100.0,16.1373,16.1373,15.8974,15.9115,100100.0
2008-12-18 14:30:00,22.56,22.61,22.42,22.6,92000.0,15.9186,15.9539,15.8198,15.9468,92000.0
2008-12-18 14:40:00,22.6,22.66,22.48,22.61,125000.0,15.9468,15.9892,15.8621,15.9539,125000.0
2008-12-18 14:50:00,22.59,22.81,22.56,22.69,79600.0,15.9398,16.095,15.9186,16.0103,79600.0
2008-12-18 15:00:00,22.69,22.7,22.46,22.53,68000.0,16.0103,16.0174,15.848,15.8974,68000.0
2008-12-18 15:10:00,22.54,22.54,22.32,22.39,45600.0,15.9045,15.9045,15.7493,15.7986,45600.0
2008-12-18 15:20:00,22.4,22.4,22.02,22.18,103100.0,15.8057,15.8057,15.5376,15.6505,103100.0
2008-12-18 15:30:00,22.17,22.52,22.13,22.39,110000.0,15.6434,15.8904,15.6152,15.7986,110000.0
2008-12-18 15:40:00,22.36,22.47,22.23,22.36,89800.0,15.7775,15.8551,15.6857,15.7775,89800.0
2008-12-18 15:50:00,22.35,22.56,22.34,22.51,169100.0,15.7704,15.9186,15.7634,15.8833,169100.0
2008-12-19 09:30:00,22.65,22.85,21.79,21.92,308600.0,15.9821,16.1232,15.3753,15.467,308600.0
2008-12-19 09:40:00,21.88,22.15,21.77,22.05,117400.0,15.4388,15.6293,15.3612,15.5587,117400.0
2008-12-19 09:50:00,22.05,22.35,22.04,22.18,70500.0,15.5587,15.7704,15.5517,15.6505,70500.0
2008-12-19 10:00:00,22.16,22.3,22.01,22.3,72800.0,15.6364,15.7351,15.5305,15.7351,72800.0
2008-12-19 10:10:00,22.29,22.68,22.22,22.68,64000.0,15.7281,16.0033,15.6787,16.0033,64000.0
2008-12-19 10:20:00,22.66,22.78,22.66,22.77,92800.0,15.9892,16.0738,15.9892,16.0668,92800.0
2008-12-19 10:30:00,22.75,22.88,22.7,22.86,52800.0,16.0527,16.1444,16.0174,16.1303,52800.0
2008-12-19 10:40:00,22.87,22.88,22.75,22.79,40800.0,16.1373,16.1444,16.0527,16.0809,40800.0
2008-12-19 10:50:00,22.77,22.87,22.68,22.74,33200.0,16.0668,16.1373,16.0033,16.0456,33200.0
2008-12-19 11:00:00,22.71,22.72,22.44,22.45,26100.0,16.0244,16.0315,15.8339,15.841,26100.0
2008-12-19 11:10:00,22.47,22.56,22.37,22.37,26300.0,15.8551,15.9186,15.7845,15.7845,26300.0
2008-12-19 11:20:00,22.37,22.4,22.3,22.31,27500.0,15.7845,15.8057,15.7351,15.7422,27500.0
2008-12-19 11:30:00,22.35,22.47,22.3,22.36,36100.0,15.7704,15.8551,15.7351,15.7775,36100.0
2008-12-19 11:40:00,22.39,22.44,22.31,22.41,29200.0,15.7986,15.8339,15.7422,15.8128,29200.0
2008-12-19 11:50:00,22.41,22.43,22.25,22.25,66700.0,15.8128,15.8269,15.6999,15.6999,66700.0
2008-12-19 12:00:00,22.25,22.31,22.15,22.19,125400.0,15.6999,15.7422,15.6293,15.6575,125400.0
2008-12-19 12:10:00,22.19,22.23,22.13,22.15,48700.0,15.6575,15.6857,15.6152,15.6293,48700.0
2008-12-19 12:20:00,22.16,22.25,22.11,22.18,29700.0,15.6364,15.6999,15.6011,15.6505,29700.0
2008-12-19 12:30:00,22.18,22.24,22.12,22.2,55500.0,15.6505,15.6928,15.6081,15.6646,55500.0
2008-12-19 12:40:00,22.19,22.34,22.19,22.26,46100.0,15.6575,15.7634,15.6575,15.7069,46100.0
2008-12-19 12:50:00,22.25,22.27,22.19,22.24,12700.0,15.6999,15.714,15.6575,15.6928,12700.0
2008-12-19 13:00:00,22.24,22.39,22.24,22.38,20500.0,15.6928,15.7986,15.6928,15.7916,20500.0
2008-12-19 13:10:00,22.37,22.53,22.32,22.51,23800.0,15.7845,15.8974,15.7493,15.8833,23800.0
2008-12-19 13:20:00,22.5,22.51,22.42,22.5,17100.0,15.8763,15.8833,15.8198,15.8763,17100.0
2008-12-19 13:30:00,22.5,22.6,22.5,22.58,29800.0,15.8763,15.9468,15.8763,15.9327,29800.0
2008-12-19 13:40:00,22.6,22.69,22.57,22.59,28500.0,15.9468,16.0103,15.9257,15.9398,28500.0
2008-12-19 13:50:00,22.58,22.6,22.4,22.52,32400.0,15.9327,15.9468,15.8057,15.8904,32400.0
2008-12-19 14:00:00,22.51,22.68,22.5,22.51,42100.0,15.8833,16.0033,15.8763,15.8833,42100.0
2008-12-19 14:10:00,22.51,22.59,22.44,22.54,28700.0,15.8833,15.9398,15.8339,15.9045,28700.0
2008-12-19 14:20:00,22.54,22.54,22.4,22.5,34100.0,15.9045,15.9045,15.8057,15.8763,34100.0
2008-12-19 14:30:00,22.49,22.64,22.45,22.56,28900.0,15.8692,15.975,15.841,15.9186,28900.0
2008-12-19 14:40:00,22.56,22.76,22.54,22.73,44200.0,15.9186,16.0597,15.9045,16.0386,44200.0
2008-12-19 14:50:00,22.73,22.77,22.46,22.57,76500.0,16.0386,16.0668,15.848,15.9257,76500.0
2008-12-19 15:00:00,22.57,22.71,22.47,22.69,88800.0,15.9257,16.0244,15.8551,16.0103,88800.0
2008-12-19 15:10:00,22.68,22.71,22.41,22.59,111600.0,16.0033,16.0244,15.8128,15.9398,111600.0
2008-12-19 15:20:00,22.6,22.77,22.47,22.68,153200.0,15.9468,16.0668,15.8551,16.0033,153200.0
2008-12-19 15:30:00,22.67,22.74,22.4,22.53,242200.0,15.9962,16.0456,15.8057,15.8974,242200.0
2008-12-19 15:40:00,22.52,22.75,22.52,22.71,126400.0,15.8904,16.0527,15.8904,16.0244,126400.0
2008-12-19 15:50:00,22.72,22.91,22.71,22.82,287600.0,16.0315,16.1656,16.0244,16.1021,287600.0
2008-12-22 09:30:00,22.78,23.13,22.57,22.6,105000.0,16.0738,16.3208,15.9257,15.9468,105000.0
2008-12-22 09:40:00,22.59,22.62,22.21,22.23,133300.0,15.9398,15.9609,15.6716,15.6857,133300.0
2008-12-22 09:50:00,22.22,22.24,22.07,22.08,120300.0,15.6787,15.6928,15.5728,15.5799,120300.0
2008-12-22 10:00:00,22.09,22.1,21.77,21.84,140000.0,15.587,15.594,15.3612,15.4106,140000.0
2008-12-22 10:10:00,21.84,22.0,21.81,21.99,125600.0,15.4106,15.5235,15.3894,15.5164,125600.0
2008-12-22 10:20:00,21.99,22.0,21.78,21.79,59800.0,15.5164,15.5235,15.3682,15.3753,59800.0
2008-12-22 10:30:00,21.79,21.79,21.52,21.61,127600.0,15.3753,15.3753,15.1848,15.2483,127600.0
2008-12-22 10:40:00,21.61,21.69,21.43,21.65,105400.0,15.2483,15.3047,15.1213,15.2765,105400.0
2008-12-22 10:50:00,21.64,21.87,21.57,21.87,122800.0,15.2694,15.4317,15.22,15.4317,122800.0
2008-12-22 11:00:00,21.86,21.87,21.61,21.72,87900.0,15.4247,15.4317,15.2483,15.3259,87900.0
2008-12-22 11:10:00,21.72,21.74,21.59,21.66,210100.0,15.3259,15.34,15.2342,15.2835,210100.0
2008-12-22 11:20:00,21.67,21.8,21.66,21.74,136800.0,15.2906,15.3823,15.2835,15.34,136800.0
2008-12-22 11:30:00,21.74,21.85,21.63,21.78,144100.0,15.34,15.4176,15.2624,15.3682,144100.0
2008-12-22 11:40:00,21.78,21.82,21.68,21.68,59700.0,15.3682,15.3964,15.2977,15.2977,59700.0
2008-12-22 11:50:00,21.67,21.7,21.54,21.66,78600.0,15.2906,15.3118,15.1989,15.2835,78600.0
2008-12-22 12:00:00,21.64,21.64,21.31,21.32,61500.0,15.2694,15.2694,15.0366,15.0436,61500.0
2008-12-22 12:10:00,21.33,21.5,21.33,21.5,31800.0,15.0507,15.1706,15.0507,15.1706,31800.0
2008-12-22 12:20:00,21.5,21.5,21.37,21.42,39800.0,15.1706,15.1706,15.0789,15.1142,39800.0
2008-12-22 12:30:00,21.41,21.51,21.4,21.51,36000.0,15.1071,15.1777,15.1001,15.1777,36000.0
2008-12-22 12:40:00,21.51,21.62,21.5,21.53,72700.0,15.1777,15.2553,15.1706,15.1918,72700.0
2008-12-22 12:50:00,21.52,21.53,21.44,21.44,30800.0,15.1848,15.1918,15.1283,15.1283,30800.0
2008-12-22 13:00:00,21.43,21.55,21.39,21.49,58800.0,15.1213,15.2059,15.093,15.1636,58800.0
2008-12-22 13:10:00,21.51,21.65,21.48,21.64,37000.0,15.1777,15.2765,15.1565,15.2694,37000.0
2008-12-22 13:20:00,21.63,21.66,21.52,21.57,63000.0,15.2624,15.2835,15.1848,15.22,63000.0
2008-12-22 13:30:00,21.57,21.57,21.35,21.39,63500.0,15.22,15.22,15.0648,15.093,63500.0
2008-12-22 13:40:00,21.41,21.41,21.23,21.26,62300.0,15.1071,15.1071,14.9801,15.0013,62300.0
2008-12-22 13:50:00,21.26,21.36,21.25,21.33,62900.0,15.0013,15.0719,14.9942,15.0507,62900.0
2008-12-22 14:00:00,21.32,21.41,21.29,21.41,81700.0,15.0436,15.1071,15.0225,15.1071,81700.0
2008-12-22 14:10:00,21.42,21.46,21.3,21.34,57900.0,15.1142,15.1424,15.0295,15.0578,57900.0
2008-12-22 14:20:00,21.34,21.35,21.14,21.2,60300.0,15.0578,15.0648,14.9166,14.959,60300.0
2008-12-22 14:30:00,21.21,21.28,21.2,21.25,76200.0,14.966,15.0154,14.959,14.9942,76200.0
2008-12-22 14:40:00,21.24,21.41,21.23,21.4,65700.0,14.9872,15.1071,14.9801,15.1001,65700.0
2008-12-22 14:50:00,21.4,21.42,21.17,21.2,95200.0,15.1001,15.1142,14.9378,14.959,95200.0
2008-12-22 15:00:00,21.21,21.29,21.1,21.19,145800.0,14.966,15.0225,14.8884,14.9519,145800.0
2008-12-22 15:10:00,21.2,21.33,21.14,21.27,159500.0,14.959,15.0507,14.9166,15.0084,159500.0
2008-12-22 15:20:00,21.27,21.34,21.15,21.24,155400.0,15.0084,15.0578,14.9237,14.9872,155400.0
2008-12-22 15:30:00,21.24,21.46,21.18,21.43,172600.0,14.9872,15.1424,14.9449,15.1213,172600.0
2008-12-22 15:40:00,21.44,21.55,21.24,21.3,230200.0,15.1283,15.2059,14.9872,15.0295,230200.0
2008-12-22 15:50:00,21.32,21.6,21.3,21.52,362100.0,15.0436,15.2412,15.0295,15.1848,362100.0
2008-12-23 09:30:00,21.65,21.75,21.25,21.41,72700.0,15.2765,15.3471,14.9942,15.1071,72700.0
2008-12-23 09:40:00,21.43,21.51,21.26,21.29,53800.0,15.1213,15.1777,15.0013,15.0225,53800.0
2008-12-23 09:50:00,21.26,21.66,21.26,21.63,79100.0,15.0013,15.2835,15.0013,15.2624,79100.0
2008-12-23 10:00:00,21.62,21.65,21.23,21.31,76700.0,15.2553,15.2765,14.9801,15.0366,76700.0
2008-12-23 10:10:00,21.3,21.42,21.03,21.04,117600.0,15.0295,15.1142,14.839,14.8461,117600.0
2008-12-23 10:20:00,21.04,21.27,20.92,21.14,141900.0,14.8461,15.0084,14.7614,14.9166,141900.0
2008-12-23 10:30:00,21.15,21.3,21.11,21.13,95900.0,14.9237,15.0295,14.8955,14.9096,95900.0
2008-12-23 10:40:00,21.12,21.18,20.91,21.02,120500.0,14.9025,14.9449,14.7543,14.832,120500.0
2008-12-23 10:50:00,21.02,21.12,20.91,21.04,82700.0,14.832,14.9025,14.7543,14.8461,82700.0
2008-12-23 11:00:00,21.03,21.17,20.93,20.95,60500.0,14.839,14.9378,14.7685,14.7826,60500.0
2008-12-23 11:10:00,20.94,21.0,20.87,20.87,34300.0,14.7755,14.8178,14.7261,14.7261,34300.0
2008-12-23 11:20:00,20.87,20.89,20.8,20.86,28800.0,14.7261,14.7402,14.6767,14.7191,28800.0
2008-12-23 11:30:00,20.87,20.97,20.78,20.97,103100.0,14.7261,14.7967,14.6626,14.7967,103100.0
2008-12-23 11:40:00,20.97,21.06,20.94,21.0,122200.0,14.7967,14.8602,14.7755,14.8178,122200.0
2008-12-23 11:50:00,21.0,21.0,20.77,20.77,67900.0,14.8178,14.8178,14.6556,14.6556,67900.0
2008-12-23 12:00:00,20.77,20.82,20.69,20.76,111400.0,14.6556,14.6908,14.5991,14.6485,111400.0
2008-12-23 12:10:00,20.77,20.82,20.71,20.74,103500.0,14.6556,14.6908,14.6132,14.6344,103500.0
2008-12-23 12:20:00,20.75,20.79,20.68,20.68,41200.0,14.6414,14.6697,14.592,14.592,41200.0
2008-12-23 12:30:00,20.68,20.72,20.58,20.58,52000.0,14.592,14.6203,14.5215,14.5215,52000.0
2008-12-23 12:40:00,20.58,20.66,20.56,20.64,120600.0,14.5215,14.5779,14.5074,14.5638,120600.0
2008-12-23 12:50:00,20.64,20.88,20.64,20.83,75300.0,14.5638,14.7332,14.5638,14.6979,75300.0
2008-12-23 13:00:00,20.82,20.87,20.79,20.81,63700.0,14.6908,14.7261,14.6697,14.6838,63700.0
2008-12-23 13:10:00,20.83,20.84,20.71,20.72,24700.0,14.6979,14.7049,14.6132,14.6203,24700.0
2008-12-23 13:20:00,20.73,20.73,20.64,20.65,28800.0,14.6273,14.6273,14.5638,14.5709,28800.0
2008-12-23 13:30:00,20.64,20.74,20.62,20.69,61000.0,14.5638,14.6344,14.5497,14.5991,61000.0
2008-12-23 13:40:00,20.68,20.72,20.67,20.71,20900.0,14.592,14.6203,14.585,14.6132,20900.0
2008-12-23 13:50:00,20.71,20.75,20.68,20.72,47700.0,14.6132,14.6414,14.592,14.6203,47700.0
2008-12-23 14:00:00,20.72,20.82,20.71,20.82,26600.0,14.6203,14.6908,14.6132,14.6908,26600.0
2008-12-23 14:10:00,20.81,20.94,20.8,20.94,61400.0,14.6838,14.7755,14.6767,14.7755,61400.0
2008-12-23 14:20:00,20.93,20.95,20.84,20.88,38900.0,14.7685,14.7826,14.7049,14.7332,38900.0
2008-12-23 14:30:00,20.87,20.91,20.67,20.74,35100.0,14.7261,14.7543,14.585,14.6344,35100.0
2008-12-23 14:40:00,20.73,20.79,20.66,20.79,87100.0,14.6273,14.6697,14.5779,14.6697,87100.0
2008-12-23 14:50:00,20.79,20.84,20.69,20.73,41700.0,14.6697,14.7049,14.5991,14.6273,41700.0
2008-12-23 15:00:00,20.71,20.79,20.64,20.7,55700.0,14.6132,14.6697,14.5638,14.6062,55700.0
2008-12-23 15:10:00,20.7,20.88,20.69,20.81,272800.0,14.6062,14.7332,14.5991,14.6838,272800.0
2008-12-23 15:20:00,20.81,20.83,20.7,20.76,201200.0,14.6838,14.6979,14.6062,14.6485,201200.0
2008-12-23 15:30:00,20.75,20.83,20.67,20.68,151600.0,14.6414,14.6979,14.585,14.592,151600.0
2008-12-23 15:40:00,20.67,20.73,20.64,20.7,148200.0,14.585,14.6273,14.5638,14.6062,148200.0
2008-12-23 15:50:00,20.71,20.75,20.61,20.7,241000.0,14.6132,14.6414,14.5427,14.6062,241000.0
2008-12-24 09:30:00,20.78,21.26,20.78,21.23,41700.0,14.6626,15.0013,14.6626,14.9801,41700.0
2008-12-24 09:40:00,21.22,21.58,21.02,21.54,70100.0,14.9731,15.2271,14.832,15.1989,70100.0
2008-12-24 09:50:00,21.53,21.56,21.42,21.53,53900.0,15.1918,15.213,15.1142,15.1918,53900.0
2008-12-24 10:00:00,21.55,21.62,21.44,21.61,57100.0,15.2059,15.2553,15.1283,15.2483,57100.0
2008-12-24 10:10:00,21.61,21.91,21.6,21.77,76700.0,15.2483,15.4599,15.2412,15.3612,76700.0
2008-12-24 10:20:00,21.77,21.91,21.73,21.74,39200.0,15.3612,15.4599,15.3329,15.34,39200.0
2008-12-24 10:30:00,21.75,21.84,21.74,21.79,13900.0,15.3471,15.4106,15.34,15.3753,13900.0
2008-12-24 10:40:00,21.79,21.8,21.68,21.8,26400.0,15.3753,15.3823,15.2977,15.3823,26400.0
2008-12-24 10:50:00,21.79,21.9,21.79,21.84,27200.0,15.3753,15.4529,15.3753,15.4106,27200.0
2008-12-24 11:00:00,21.84,21.97,21.78,21.97,41200.0,15.4106,15.5023,15.3682,15.5023,41200.0
2008-12-24 11:10:00,21.97,22.05,21.88,21.88,79300.0,15.5023,15.5587,15.4388,15.4388,79300.0
2008-12-24 11:20:00,21.87,21.93,21.8,21.81,42100.0,15.4317,15.4741,15.3823,15.3894,42100.0
2008-12-24 11:30:00,21.81,21.85,21.79,21.83,26000.0,15.3894,15.4176,15.3753,15.4035,26000.0
2008-12-24 11:40:00,21.82,21.99,21.82,21.99,35500.0,15.3964,15.5164,15.3964,15.5164,35500.0
2008-12-24 11:50:00,21.99,21.99,21.89,21.9,31500.0,15.5164,15.5164,15.4458,15.4529,31500.0
2008-12-24 12:00:00,21.89,21.96,21.88,21.96,46200.0,15.4458,15.4952,15.4388,15.4952,46200.0
2008-12-24 12:10:00,21.96,22.0,21.94,22.0,51000.0,15.4952,15.5235,15.4811,15.5235,51000.0
2008-12-24 12:20:00,22.0,22.08,21.97,22.07,60400.0,15.5235,15.5799,15.5023,15.5728,60400.0
2008-12-24 12:30:00,22.06,22.07,21.96,21.97,31600.0,15.5658,15.5728,15.4952,15.5023,31600.0
2008-12-24 12:40:00,21.98,22.01,21.97,22.0,54900.0,15.5093,15.5305,15.5023,15.5235,54900.0
2008-12-24 12:50:00,21.99,22.0,21.87,21.94,119200.0,15.5164,15.5235,15.4317,15.4811,119200.0
2008-12-26 09:30:00,22.06,22.06,21.73,21.98,37500.0,15.5658,15.5658,15.3329,15.5093,37500.0
2008-12-26 09:40:00,21.97,22.0,21.79,21.83,30700.0,15.5023,15.5235,15.3753,15.4035,30700.0
2008-12-26 09:50:00,21.82,21.84,21.72,21.75,53300.0,15.3964,15.4106,15.3259,15.3471,53300.0
2008-12-26 10:00:00,21.75,21.95,21.75,21.94,59000.0,15.3471,15.4882,15.3471,15.4811,59000.0
2008-12-26 10:10:00,21.94,22.22,21.94,22.17,75700.0,15.4811,15.6787,15.4811,15.6434,75700.0
2008-12-26 10:20:00,22.17,22.26,22.16,22.2,54500.0,15.6434,15.7069,15.6364,15.6646,54500.0
2008-12-26 10:30:00,22.19,22.29,22.19,22.29,49800.0,15.6575,15.7281,15.6575,15.7281,49800.0
2008-12-26 10:40:00,22.29,22.29,22.24,22.26,36700.0,15.7281,15.7281,15.6928,15.7069,36700.0
2008-12-26 10:50:00,22.26,22.26,22.04,22.07,27200.0,15.7069,15.7069,15.5517,15.5728,27200.0
2008-12-26 11:00:00,22.06,22.08,22.02,22.02,16100.0,15.5658,15.5799,15.5376,15.5376,16100.0
2008-12-26 11:10:00,22.02,22.02,21.84,21.9,36900.0,15.5376,15.5376,15.4106,15.4529,36900.0
2008-12-26 11:20:00,21.91,21.94,21.83,21.84,29100.0,15.4599,15.4811,15.4035,15.4106,29100.0
2008-12-26 11:30:00,21.84,21.84,21.79,21.8,38500.0,15.4106,15.4106,15.3753,15.3823,38500.0
2008-12-26 11:40:00,21.79,21.87,21.78,21.86,69200.0,15.3753,15.4317,15.3682,15.4247,69200.0
2008-12-26 11:50:00,21.86,22.14,21.86,22.13,91200.0,15.4247,15.6222,15.4247,15.6152,91200.0
2008-12-26 12:00:00,22.14,22.15,22.07,22.07,26600.0,15.6222,15.6293,15.5728,15.5728,26600.0
2008-12-26 12:10:00,22.05,22.11,22.04,22.04,30700.0,15.5587,15.6011,15.5517,15.5517,30700.0
2008-12-26 12:20:00,22.03,22.03,21.97,22.0,67600.0,15.5446,15.5446,15.5023,15.5235,67600.0
2008-12-26 12:30:00,21.98,22.0,21.97,21.99,33000.0,15.5093,15.5235,15.5023,15.5164,33000.0
2008-12-26 12:40:00,21.98,22.02,21.97,22.0,27500.0,15.5093,15.5376,15.5023,15.5235,27500.0
2008-12-26 12:50:00,21.99,22.0,21.92,21.98,23800.0,15.5164,15.5235,15.467,15.5093,23800.0
2008-12-26 13:00:00,21.98,21.99,21.89,21.89,14600.0,15.5093,15.5164,15.4458,15.4458,14600.0
2008-12-26 13:10:00,21.89,21.94,21.88,21.88,14400.0,15.4458,15.4811,15.4388,15.4388,14400.0
2008-12-26 13:20:00,21.89,21.89,21.82,21.85,17800.0,15.4458,15.4458,15.3964,15.4176,17800.0
2008-12-26 13:30:00,21.85,21.97,21.85,21.91,17000.0,15.4176,15.5023,15.4176,15.4599,17000.0
2008-12-26 13:40:00,21.9,21.91,21.87,21.87,5100.0,15.4529,15.4599,15.4317,15.4317,5100.0
2008-12-26 13:50:00,21.88,21.89,21.84,21.84,15200.0,15.4388,15.4458,15.4106,15.4106,15200.0
2008-12-26 14:00:00,21.84,21.9,21.84,21.87,13600.0,15.4106,15.4529,15.4106,15.4317,13600.0
2008-12-26 14:10:00,21.89,21.95,21.87,21.94,14000.0,15.4458,15.4882,15.4317,15.4811,14000.0
2008-12-26 14:20:00,21.95,22.0,21.94,21.96,18100.0,15.4882,15.5235,15.4811,15.4952,18100.0
2008-12-26 14:30:00,21.97,22.11,21.96,22.11,20600.0,15.5023,15.6011,15.4952,15.6011,20600.0
2008-12-26 14:40:00,22.11,22.11,22.01,22.03,11200.0,15.6011,15.6011,15.5305,15.5446,11200.0
2008-12-26 14:50:00,22.01,22.11,22.0,22.11,25900.0,15.5305,15.6011,15.5235,15.6011,25900.0
2008-12-26 15:00:00,22.11,22.11,22.05,22.1,17900.0,15.6011,15.6011,15.5587,15.594,17900.0
2008-12-26 15:10:00,22.09,22.22,22.08,22.17,38300.0,15.587,15.6787,15.5799,15.6434,38300.0
2008-12-26 15:20:00,22.17,22.38,22.17,22.35,42900.0,15.6434,15.7916,15.6434,15.7704,42900.0
2008-12-26 15:30:00,22.36,22.36,22.12,22.15,93200.0,15.7775,15.7775,15.6081,15.6293,93200.0
2008-12-26 15:40:00,22.15,22.23,22.15,22.21,64100.0,15.6293,15.6857,15.6293,15.6716,64100.0
2008-12-26 15:50:00,22.22,22.26,22.14,22.26,107000.0,15.6787,15.7069,15.6222,15.7069,107000.0
2008-12-29 09:30:00,22.23,22.54,22.06,22.26,65800.0,15.6857,15.9045,15.5658,15.7069,65800.0
2008-12-29 09:40:00,22.25,22.26,22.11,22.24,24000.0,15.6999,15.7069,15.6011,15.6928,24000.0
2008-12-29 09:50:00,22.26,22.35,22.17,22.21,81000.0,15.7069,15.7704,15.6434,15.6716,81000.0
2008-12-29 10:00:00,22.19,22.21,21.73,21.76,47100.0,15.6575,15.6716,15.3329,15.3541,47100.0
2008-12-29 10:10:00,21.75,21.82,21.68,21.69,38600.0,15.3471,15.3964,15.2977,15.3047,38600.0
2008-12-29 10:20:00,21.68,21.68,21.5,21.64,36400.0,15.2977,15.2977,15.1706,15.2694,36400.0
2008-12-29 10:30:00,21.62,21.68,21.57,21.61,37200.0,15.2553,15.2977,15.22,15.2483,37200.0
2008-12-29 10:40:00,21.61,21.62,21.54,21.58,42400.0,15.2483,15.2553,15.1989,15.2271,42400.0
2008-12-29 10:50:00,21.57,21.59,21.53,21.54,66800.0,15.22,15.2342,15.1918,15.1989,66800.0
2008-12-29 11:00:00,21.53,21.59,21.44,21.57,94100.0,15.1918,15.2342,15.1283,15.22,94100.0
2008-12-29 11:10:00,21.56,21.57,21.43,21.45,26300.0,15.213,15.22,15.1213,15.1354,26300.0
2008-12-29 11:20:00,21.44,21.47,21.38,21.42,15100.0,15.1283,15.1495,15.086,15.1142,15100.0
2008-12-29 11:30:00,21.41,21.5,21.41,21.47,16900.0,15.1071,15.1706,15.1071,15.1495,16900.0
2008-12-29 11:40:00,21.47,21.49,21.38,21.39,19600.0,15.1495,15.1636,15.086,15.093,19600.0
2008-12-29 11:50:00,21.39,21.43,21.38,21.43,19600.0,15.093,15.1213,15.086,15.1213,19600.0
2008-12-29 12:00:00,21.44,21.51,21.39,21.39,38000.0,15.1283,15.1777,15.093,15.093,38000.0
2008-12-29 12:10:00,21.39,21.5,21.39,21.5,30000.0,15.093,15.1706,15.093,15.1706,30000.0
2008-12-29 12:20:00,21.51,21.56,21.51,21.54,48800.0,15.1777,15.213,15.1777,15.1989,48800.0
2008-12-29 12:30:00,21.54,21.54,21.46,21.48,10400.0,15.1989,15.1989,15.1424,15.1565,10400.0
2008-12-29 12:40:00,21.48,21.48,21.4,21.41,10900.0,15.1565,15.1565,15.1001,15.1071,10900.0
2008-12-29 12:50:00,21.42,21.43,21.33,21.33,28400.0,15.1142,15.1213,15.0507,15.0507,28400.0
2008-12-29 13:00:00,21.34,21.46,21.33,21.44,37800.0,15.0578,15.1424,15.0507,15.1283,37800.0
2008-12-29 13:10:00,21.43,21.51,21.43,21.48,60500.0,15.1213,15.1777,15.1213,15.1565,60500.0
2008-12-29 13:20:00,21.48,21.48,21.35,21.35,12200.0,15.1565,15.1565,15.0648,15.0648,12200.0
2008-12-29 13:30:00,21.35,21.45,21.35,21.45,22300.0,15.0648,15.1354,15.0648,15.1354,22300.0
2008-12-29 13:40:00,21.45,21.48,21.44,21.47,40700.0,15.1354,15.1565,15.1283,15.1495,40700.0
2008-12-29 13:50:00,21.47,21.55,21.45,21.51,33500.0,15.1495,15.2059,15.1354,15.1777,33500.0
2008-12-29 14:00:00,21.5,21.53,21.4,21.42,49000.0,15.1706,15.1918,15.1001,15.1142,49000.0
2008-12-29 14:10:00,21.42,21.45,21.4,21.44,18900.0,15.1142,15.1354,15.1001,15.1283,18900.0
2008-12-29 14:20:00,21.44,21.5,21.41,21.48,13500.0,15.1283,15.1706,15.1071,15.1565,13500.0
2008-12-29 14:30:00,21.48,21.48,21.38,21.38,20600.0,15.1565,15.1565,15.086,15.086,20600.0
2008-12-29 14:40:00,21.38,21.4,21.35,21.38,24400.0,15.086,15.1001,15.0648,15.086,24400.0
2008-12-29 14:50:00,21.37,21.5,21.37,21.42,29000.0,15.0789,15.1706,15.0789,15.1142,29000.0
2008-12-29 15:00:00,21.43,21.65,21.43,21.64,55400.0,15.1213,15.2765,15.1213,15.2694,55400.0
2008-12-29 15:10:00,21.63,21.65,21.47,21.5,64100.0,15.2624,15.2765,15.1495,15.1706,64100.0
2008-12-29 15:20:00,21.5,21.59,21.5,21.53,44300.0,15.1706,15.2342,15.1706,15.1918,44300.0
2008-12-29 15:30:00,21.52,21.61,21.45,21.55,51000.0,15.1848,15.2483,15.1354,15.2059,51000.0
2008-12-29 15:40:00,21.53,21.71,21.53,21.62,66100.0,15.1918,15.3188,15.1918,15.2553,66100.0
2008-12-29 15:50:00,21.62,21.7,21.59,21.66,81900.0,15.2553,15.3118,15.2342,15.2835,81900.0
2008-12-30 09:30:00,21.73,22.02,21.66,21.92,62200.0,15.3329,15.5376,15.2835,15.467,62200.0
2008-12-30 09:40:00,21.89,21.99,21.76,21.76,62500.0,15.4458,15.5164,15.3541,15.3541,62500.0
2008-12-30 09:50:00,21.76,21.84,21.58,21.62,81200.0,15.3541,15.4106,15.2271,15.2553,81200.0
2008-12-30 10:00:00,21.57,21.8,21.45,21.77,62400.0,15.22,15.3823,15.1354,15.3612,62400.0
2008-12-30 10:10:00,21.77,21.85,21.77,21.83,27400.0,15.3612,15.4176,15.3612,15.4035,27400.0
2008-12-30 10:20:00,21.83,21.95,21.83,21.93,25100.0,15.4035,15.4882,15.4035,15.4741,25100.0
2008-12-30 10:30:00,21.92,22.0,21.92,21.93,46200.0,15.467,15.5235,15.467,15.4741,46200.0
2008-12-30 10:40:00,21.93,21.98,21.92,21.96,17200.0,15.4741,15.5093,15.467,15.4952,17200.0
2008-12-30 10:50:00,21.96,21.99,21.88,21.88,10300.0,15.4952,15.5164,15.4388,15.4388,10300.0
2008-12-30 11:00:00,21.88,21.89,21.85,21.86,20800.0,15.4388,15.4458,15.4176,15.4247,20800.0
2008-12-30 11:10:00,21.86,21.87,21.8,21.81,27700.0,15.4247,15.4317,15.3823,15.3894,27700.0
2008-12-30 11:20:00,21.8,22.0,21.8,22.0,37500.0,15.3823,15.5235,15.3823,15.5235,37500.0
2008-12-30 11:30:00,21.98,22.0,21.97,21.99,14100.0,15.5093,15.5235,15.5023,15.5164,14100.0
2008-12-30 11:40:00,21.99,22.1,21.98,22.03,96100.0,15.5164,15.594,15.5093,15.5446,96100.0
2008-12-30 11:50:00,22.03,22.03,21.98,21.98,32400.0,15.5446,15.5446,15.5093,15.5093,32400.0
2008-12-30 12:00:00,21.99,22.01,21.89,21.89,32200.0,15.5164,15.5305,15.4458,15.4458,32200.0
2008-12-30 12:10:00,21.9,22.0,21.84,22.0,50500.0,15.4529,15.5235,15.4106,15.5235,50500.0
2008-12-30 12:20:00,22.0,22.0,21.9,21.97,30900.0,15.5235,15.5235,15.4529,15.5023,30900.0
2008-12-30 12:30:00,21.98,22.0,21.82,21.88,41400.0,15.5093,15.5235,15.3964,15.4388,41400.0
2008-12-30 12:40:00,21.86,22.0,21.77,21.91,40800.0,15.4247,15.5235,15.3612,15.4599,40800.0
2008-12-30 12:50:00,21.91,22.02,21.89,21.99,33400.0,15.4599,15.5376,15.4458,15.5164,33400.0
2008-12-30 13:00:00,21.99,22.01,21.9,21.94,23400.0,15.5164,15.5305,15.4529,15.4811,23400.0
2008-12-30 13:10:00,21.94,21.96,21.88,21.91,24200.0,15.4811,15.4952,15.4388,15.4599,24200.0
2008-12-30 13:20:00,21.92,22.01,21.89,21.98,32300.0,15.467,15.5305,15.4458,15.5093,32300.0
2008-12-30 13:30:00,21.98,21.98,21.84,21.87,18900.0,15.5093,15.5093,15.4106,15.4317,18900.0
2008-12-30 13:40:00,21.86,21.91,21.83,21.91,32700.0,15.4247,15.4599,15.4035,15.4599,32700.0
2008-12-30 13:50:00,21.92,21.94,21.81,21.81,24900.0,15.467,15.4811,15.3894,15.3894,24900.0
2008-12-30 14:00:00,21.81,21.82,21.76,21.81,39100.0,15.3894,15.3964,15.3541,15.3894,39100.0
2008-12-30 14:10:00,21.81,21.93,21.73,21.91,44100.0,15.3894,15.4741,15.3329,15.4599,44100.0
2008-12-30 14:20:00,21.9,21.98,21.87,21.98,37700.0,15.4529,15.5093,15.4317,15.5093,37700.0
2008-12-30 14:30:00,21.98,22.0,21.93,21.95,43100.0,15.5093,15.5235,15.4741,15.4882,43100.0
2008-12-30 14:40:00,21.95,22.0,21.93,21.96,58000.0,15.4882,15.5235,15.4741,15.4952,58000.0
2008-12-30 14:50:00,21.97,21.97,21.91,21.92,33300.0,15.5023,15.5023,15.4599,15.467,33300.0
2008-12-30 15:00:00,21.93,21.96,21.88,21.89,37600.0,15.4741,15.4952,15.4388,15.4458,37600.0
2008-12-30 15:10:00,21.88,21.93,21.85,21.93,33600.0,15.4388,15.4741,15.4176,15.4741,33600.0
2008-12-30 15:20:00,21.94,22.0,21.94,21.99,91500.0,15.4811,15.5235,15.4811,15.5164,91500.0
2008-12-30 15:30:00,21.99,22.01,21.96,21.99,97900.0,15.5164,15.5305,15.4952,15.5164,97900.0
2008-12-30 15:40:00,21.99,22.1,21.99,22.07,107200.0,15.5164,15.594,15.5164,15.5728,107200.0
2008-12-30 15:50:00,22.06,22.21,22.06,22.18,186300.0,15.5658,15.6716,15.5658,15.6505,186300.0
2008-12-31 09:30:00,22.26,23.06,22.0,23.0,106700.0,15.7069,16.2714,15.5235,16.2291,106700.0
2008-12-31 09:40:00,23.02,23.05,22.88,22.91,105700.0,16.2432,16.2643,16.1444,16.1656,105700.0
2008-12-31 09:50:00,22.91,22.94,22.79,22.9,57500.0,16.1656,16.1867,16.0809,16.1585,57500.0
2008-12-31 10:00:00,22.9,23.0,22.87,22.92,66300.0,16.1585,16.2291,16.1373,16.1726,66300.0
2008-12-31 10:10:00,22.94,23.14,22.92,23.14,33500.0,16.1867,16.3279,16.1726,16.3279,33500.0
2008-12-31 10:20:00,23.12,23.24,23.11,23.17,30100.0,16.3137,16.3984,16.3067,16.349,30100.0
2008-12-31 10:30:00,23.18,23.18,23.1,23.1,46900.0,16.3561,16.3561,16.2996,16.2996,46900.0
2008-12-31 10:40:00,23.11,23.25,23.05,23.23,48300.0,16.3067,16.4055,16.2643,16.3914,48300.0
2008-12-31 10:50:00,23.23,23.29,23.2,23.21,31100.0,16.3914,16.4337,16.3702,16.3772,31100.0
2008-12-31 11:00:00,23.21,23.21,23.11,23.18,94500.0,16.3772,16.3772,16.3067,16.3561,94500.0
2008-12-31 11:10:00,23.18,23.24,23.16,23.23,37200.0,16.3561,16.3984,16.342,16.3914,37200.0
2008-12-31 11:20:00,23.22,23.28,23.19,23.27,33900.0,16.3843,16.4266,16.3631,16.4196,33900.0
2008-12-31 11:30:00,23.28,23.47,23.27,23.37,37400.0,16.4266,16.5607,16.4196,16.4901,37400.0
2008-12-31 11:40:00,23.37,23.37,23.17,23.21,67400.0,16.4901,16.4901,16.349,16.3772,67400.0
2008-12-31 11:50:00,23.21,23.24,23.18,23.23,37700.0,16.3772,16.3984,16.3561,16.3914,37700.0
2008-12-31 12:00:00,23.23,23.3,23.21,23.25,44000.0,16.3914,16.4408,16.3772,16.4055,44000.0
2008-12-31 12:10:00,23.25,23.25,23.16,23.16,81500.0,16.4055,16.4055,16.342,16.342,81500.0
2008-12-31 12:20:00,23.17,23.17,23.06,23.08,15700.0,16.349,16.349,16.2714,16.2855,15700.0
2008-12-31 12:30:00,23.08,23.09,23.0,23.02,33700.0,16.2855,16.2926,16.2291,16.2432,33700.0
2008-12-31 12:40:00,23.02,23.03,23.0,23.01,29900.0,16.2432,16.2502,16.2291,16.2361,29900.0
2008-12-31 12:50:00,23.02,23.02,23.0,23.02,12400.0,16.2432,16.2432,16.2291,16.2432,12400.0
2008-12-31 13:00:00,23.02,23.04,23.0,23.02,28100.0,16.2432,16.2573,16.2291,16.2432,28100.0
2008-12-31 13:10:00,23.01,23.06,23.0,23.04,39800.0,16.2361,16.2714,16.2291,16.2573,39800.0
2008-12-31 13:20:00,23.04,23.05,23.0,23.01,23000.0,16.2573,16.2643,16.2291,16.2361,23000.0
2008-12-31 13:30:00,23.0,23.08,23.0,23.02,55900.0,16.2291,16.2855,16.2291,16.2432,55900.0
2008-12-31 13:40:00,23.04,23.06,22.95,22.95,43700.0,16.2573,16.2714,16.1938,16.1938,43700.0
2008-12-31 13:50:00,22.95,23.04,22.89,22.98,37800.0,16.1938,16.2573,16.1514,16.215,37800.0
2008-12-31 14:00:00,22.98,23.1,22.98,23.01,43500.0,16.215,16.2996,16.215,16.2361,43500.0
2008-12-31 14:10:00,23.01,23.03,22.94,22.97,50500.0,16.2361,16.2502,16.1867,16.2079,50500.0
2008-12-31 14:20:00,22.96,23.01,22.93,23.0,33400.0,16.2008,16.2361,16.1797,16.2291,33400.0
2008-12-31 14:30:00,22.99,23.03,22.86,23.0,77700.0,16.222,16.2502,16.1303,16.2291,77700.0
2008-12-31 14:40:00,23.0,23.02,22.92,22.95,42100.0,16.2291,16.2432,16.1726,16.1938,42100.0
2008-12-31 14:50:00,22.96,23.05,22.96,23.05,42900.0,16.2008,16.2643,16.2008,16.2643,42900.0
2008-12-31 15:00:00,23.05,23.13,22.99,23.02,70000.0,16.2643,16.3208,16.222,16.2432,70000.0
2008-12-31 15:10:00,23.02,23.08,22.98,23.04,50800.0,16.2432,16.2855,16.215,16.2573,50800.0
2008-12-31 15:20:00,23.04,23.16,22.99,23.1,66100.0,16.2573,16.342,16.222,16.2996,66100.0
2008-12-31 15:30:00,23.11,23.26,23.04,23.18,77900.0,16.3067,16.4125,16.2573,16.3561,77900.0
2008-12-31 15:40:00,23.18,23.18,22.93,23.09,103200.0,16.3561,16.3561,16.1797,16.2926,103200.0
2008-12-31 15:50:00,23.08,23.19,23.0,23.07,174800.0,16.2855,16.3631,16.2291,16.2785,174800.0
2009-01-02 09:30:00,23.29,23.77,23.03,23.28,77000.0,16.4337,16.7724,16.2502,16.4266,77000.0
2009-01-02 09:40:00,23.3,23.3,23.13,23.18,62300.0,16.4408,16.4408,16.3208,16.3561,62300.0
2009-01-02 09:50:00,23.17,23.17,22.98,23.13,38000.0,16.349,16.349,16.215,16.3208,38000.0
2009-01-02 10:00:00,23.13,23.14,23.01,23.12,31900.0,16.3208,16.3279,16.2361,16.3137,31900.0
2009-01-02 10:10:00,23.09,23.29,23.09,23.28,38600.0,16.2926,16.4337,16.2926,16.4266,38600.0
2009-01-02 10:20:00,23.27,23.44,23.23,23.44,29400.0,16.4196,16.5395,16.3914,16.5395,29400.0
2009-01-02 10:30:00,23.42,23.7,23.4,23.63,64100.0,16.5254,16.723,16.5113,16.6736,64100.0
2009-01-02 10:40:00,23.63,23.64,23.48,23.49,10600.0,16.6736,16.6807,16.5678,16.5748,10600.0
2009-01-02 10:50:00,23.5,23.6,23.44,23.58,29300.0,16.5819,16.6524,16.5395,16.6383,29300.0
2009-01-02 11:00:00,23.58,23.62,23.51,23.61,22900.0,16.6383,16.6665,16.5889,16.6595,22900.0
2009-01-02 11:10:00,23.63,23.65,23.5,23.59,28700.0,16.6736,16.6877,16.5819,16.6454,28700.0
2009-01-02 11:20:00,23.59,23.65,23.58,23.64,23700.0,16.6454,16.6877,16.6383,16.6807,23700.0
2009-01-02 11:30:00,23.64,23.84,23.63,23.77,24200.0,16.6807,16.8218,16.6736,16.7724,24200.0
2009-01-02 11:40:00,23.75,23.83,23.72,23.78,18300.0,16.7583,16.8147,16.7371,16.7794,18300.0
2009-01-02 11:50:00,23.8,23.84,23.65,23.76,27500.0,16.7936,16.8218,16.6877,16.7653,27500.0
2009-01-02 12:00:00,23.75,23.81,23.7,23.77,12700.0,16.7583,16.8006,16.723,16.7724,12700.0
2009-01-02 12:10:00,23.77,23.86,23.76,23.85,16600.0,16.7724,16.8359,16.7653,16.8288,16600.0
2009-01-02 12:20:00,23.84,23.9,23.84,23.85,14900.0,16.8218,16.8641,16.8218,16.8288,14900.0
2009-01-02 12:30:00,23.87,24.12,23.87,24.09,41100.0,16.8429,17.0194,16.8429,16.9982,41100.0
2009-01-02 12:40:00,24.09,24.13,24.0,24.02,18900.0,16.9982,17.0264,16.9347,16.9488,18900.0
2009-01-02 12:50:00,24.02,24.03,23.92,23.96,28000.0,16.9488,16.9558,16.8782,16.9065,28000.0
2009-01-02 13:00:00,23.97,24.1,23.97,24.08,21900.0,16.9135,17.0052,16.9135,16.9911,21900.0
2009-01-02 13:10:00,24.07,24.11,24.04,24.09,23700.0,16.9841,17.0123,16.9629,16.9982,23700.0
2009-01-02 13:20:00,24.09,24.37,24.07,24.33,81500.0,16.9982,17.1958,16.9841,17.1675,81500.0
2009-01-02 13:30:00,24.33,24.42,24.24,24.37,48200.0,17.1675,17.231,17.104,17.1958,48200.0
2009-01-02 13:40:00,24.37,24.59,24.35,24.55,61700.0,17.1958,17.351,17.1816,17.3228,61700.0
2009-01-02 13:50:00,24.55,24.59,24.53,24.58,39700.0,17.3228,17.351,17.3087,17.3439,39700.0
2009-01-02 14:00:00,24.58,24.61,24.45,24.51,36700.0,17.3439,17.3651,17.2522,17.2945,36700.0
2009-01-02 14:10:00,24.49,24.61,24.45,24.55,44300.0,17.2804,17.3651,17.2522,17.3228,44300.0
2009-01-02 14:20:00,24.57,24.66,24.5,24.5,64400.0,17.3369,17.4004,17.2875,17.2875,64400.0
2009-01-02 14:30:00,24.51,24.62,24.45,24.53,84000.0,17.2945,17.3722,17.2522,17.3087,84000.0
2009-01-02 14:40:00,24.53,24.57,24.38,24.38,73500.0,17.3087,17.3369,17.2028,17.2028,73500.0
2009-01-02 14:50:00,24.38,24.41,24.33,24.38,62200.0,17.2028,17.224,17.1675,17.2028,62200.0
2009-01-02 15:00:00,24.38,24.43,24.29,24.39,127900.0,17.2028,17.2381,17.1393,17.2099,127900.0
2009-01-02 15:10:00,24.4,24.47,24.38,24.41,108700.0,17.2169,17.2663,17.2028,17.224,108700.0
2009-01-02 15:20:00,24.41,24.46,24.31,24.46,70800.0,17.224,17.2593,17.1534,17.2593,70800.0
2009-01-02 15:30:00,24.47,24.49,24.34,24.4,143100.0,17.2663,17.2804,17.1746,17.2169,143100.0
2009-01-02 15:40:00,24.41,24.54,24.38,24.46,252800.0,17.224,17.3157,17.2028,17.2593,252800.0
2009-01-02 15:50:00,24.46,24.5,24.37,24.41,248700.0,17.2593,17.2875,17.1958,17.224,248700.0
2009-01-05 09:30:00,24.17,24.81,24.07,24.47,72300.0,17.0546,17.5062,16.9841,17.2663,72300.0
2009-01-05 09:40:00,24.47,24.71,23.91,23.93,172700.0,17.2663,17.4357,16.8712,16.8853,172700.0
2009-01-05 09:50:00,23.93,24.0,23.74,24.0,112800.0,16.8853,16.9347,16.7512,16.9347,112800.0
2009-01-05 10:00:00,24.0,24.02,23.83,24.01,68300.0,16.9347,16.9488,16.8147,16.9417,68300.0
2009-01-05 10:10:00,24.01,24.02,23.86,23.86,52600.0,16.9417,16.9488,16.8359,16.8359,52600.0
2009-01-05 10:20:00,23.85,24.03,23.78,24.02,78500.0,16.8288,16.9558,16.7794,16.9488,78500.0
2009-01-05 10:30:00,24.0,24.05,23.88,24.04,58800.0,16.9347,16.97,16.85,16.9629,58800.0
2009-01-05 10:40:00,24.05,24.28,24.02,24.26,53400.0,16.97,17.1322,16.9488,17.1181,53400.0
2009-01-05 10:50:00,24.24,24.25,24.1,24.15,35100.0,17.104,17.1111,17.0052,17.0405,35100.0
2009-01-05 11:00:00,24.15,24.2,24.11,24.2,30300.0,17.0405,17.0758,17.0123,17.0758,30300.0
2009-01-05 11:10:00,24.2,24.31,24.17,24.19,49800.0,17.0758,17.1534,17.0546,17.0687,49800.0
2009-01-05 11:20:00,24.19,24.19,24.0,24.04,35100.0,17.0687,17.0687,16.9347,16.9629,35100.0
2009-01-05 11:30:00,24.03,24.23,24.0,24.2,34100.0,16.9558,17.097,16.9347,17.0758,34100.0
2009-01-05 11:40:00,24.21,24.23,24.09,24.19,22900.0,17.0829,17.097,16.9982,17.0687,22900.0
2009-01-05 11:50:00,24.22,24.22,24.05,24.05,15200.0,17.0899,17.0899,16.97,16.97,15200.0
2009-01-05 12:00:00,24.03,24.27,23.99,24.27,41900.0,16.9558,17.1252,16.9276,17.1252,41900.0
2009-01-05 12:10:00,24.26,24.56,24.26,24.54,59400.0,17.1181,17.3298,17.1181,17.3157,59400.0
2009-01-05 12:20:00,24.54,24.6,24.42,24.48,35200.0,17.3157,17.358,17.231,17.2734,35200.0
2009-01-05 12:30:00,24.48,24.49,24.27,24.31,61800.0,17.2734,17.2804,17.1252,17.1534,61800.0
2009-01-05 12:40:00,24.31,24.45,24.23,24.33,47300.0,17.1534,17.2522,17.097,17.1675,47300.0
2009-01-05 12:50:00,24.33,24.49,24.22,24.48,55600.0,17.1675,17.2804,17.0899,17.2734,55600.0
2009-01-05 13:00:00,24.47,24.55,24.43,24.46,34200.0,17.2663,17.3228,17.2381,17.2593,34200.0
2009-01-05 13:10:00,24.45,24.5,24.33,24.36,29200.0,17.2522,17.2875,17.1675,17.1887,29200.0
2009-01-05 13:20:00,24.35,24.49,24.32,24.34,29500.0,17.1816,17.2804,17.1605,17.1746,29500.0
2009-01-05 13:30:00,24.34,24.42,24.25,24.25,38000.0,17.1746,17.231,17.1111,17.1111,38000.0
2009-01-05 13:40:00,24.27,24.47,24.26,24.45,37900.0,17.1252,17.2663,17.1181,17.2522,37900.0
2009-01-05 13:50:00,24.45,24.72,24.45,24.55,53500.0,17.2522,17.4427,17.2522,17.3228,53500.0
2009-01-05 14:00:00,24.57,24.69,24.5,24.6,70800.0,17.3369,17.4216,17.2875,17.358,70800.0
2009-01-05 14:10:00,24.61,24.64,24.56,24.63,53300.0,17.3651,17.3863,17.3298,17.3792,53300.0
2009-01-05 14:20:00,24.62,24.73,24.62,24.69,100400.0,17.3722,17.4498,17.3722,17.4216,100400.0
2009-01-05 14:30:00,24.69,24.86,24.65,24.83,81200.0,17.4216,17.5415,17.3933,17.5203,81200.0
2009-01-05 14:40:00,24.82,24.99,24.66,24.78,86200.0,17.5133,17.6332,17.4004,17.4851,86200.0
2009-01-05 14:50:00,24.78,24.78,24.58,24.64,72100.0,17.4851,17.4851,17.3439,17.3863,72100.0
2009-01-05 15:00:00,24.65,24.73,24.55,24.57,78100.0,17.3933,17.4498,17.3228,17.3369,78100.0
2009-01-05 15:10:00,24.57,24.62,24.44,24.51,71000.0,17.3369,17.3722,17.2451,17.2945,71000.0
2009-01-05 15:20:00,24.49,24.67,24.47,24.59,109500.0,17.2804,17.4074,17.2663,17.351,109500.0
2009-01-05 15:30:00,24.6,24.67,24.51,24.6,90500.0,17.358,17.4074,17.2945,17.358,90500.0
2009-01-05 15:40:00,24.62,24.74,24.46,24.53,168000.0,17.3722,17.4568,17.2593,17.3087,168000.0
2009-01-05 15:50:00,24.54,24.73,24.5,24.65,194900.0,17.3157,17.4498,17.2875,17.3933,194900.0
2009-01-06 09:30:00,24.5,24.75,24.02,24.26,258200.0,17.2875,17.4639,16.9488,17.1181,258200.0
2009-01-06 09:40:00,24.26,24.3,24.04,24.26,193000.0,17.1181,17.1464,16.9629,17.1181,193000.0
2009-01-06 09:50:00,24.27,24.51,24.23,24.48,87800.0,17.1252,17.2945,17.097,17.2734,87800.0
2009-01-06 10:00:00,24.48,24.51,24.26,24.37,74300.0,17.2734,17.2945,17.1181,17.1958,74300.0
2009-01-06 10:10:00,24.36,24.38,24.05,24.19,106100.0,17.1887,17.2028,16.97,17.0687,106100.0
2009-01-06 10:20:00,24.2,24.2,23.75,23.92,98500.0,17.0758,17.0758,16.7583,16.8782,98500.0
2009-01-06 10:30:00,23.94,24.1,23.92,24.07,65900.0,16.8923,17.0052,16.8782,16.9841,65900.0
2009-01-06 10:40:00,24.06,24.14,23.95,23.99,43200.0,16.977,17.0335,16.8994,16.9276,43200.0
2009-01-06 10:50:00,23.97,24.1,23.91,24.01,51000.0,16.9135,17.0052,16.8712,16.9417,51000.0
2009-01-06 11:00:00,24.03,24.07,23.83,23.89,37700.0,16.9558,16.9841,16.8147,16.8571,37700.0
2009-01-06 11:10:00,23.89,23.97,23.84,23.84,43300.0,16.8571,16.9135,16.8218,16.8218,43300.0
2009-01-06 11:20:00,23.88,23.89,23.74,23.74,33600.0,16.85,16.8571,16.7512,16.7512,33600.0
2009-01-06 11:30:00,23.76,24.06,23.75,24.03,30000.0,16.7653,16.977,16.7583,16.9558,30000.0
2009-01-06 11:40:00,24.03,24.12,24.03,24.07,27000.0,16.9558,17.0194,16.9558,16.9841,27000.0
2009-01-06 11:50:00,24.07,24.11,23.98,24.01,33300.0,16.9841,17.0123,16.9206,16.9417,33300.0
2009-01-06 12:00:00,24.02,24.11,24.0,24.07,67100.0,16.9488,17.0123,16.9347,16.9841,67100.0
2009-01-06 12:10:00,24.08,24.11,23.98,24.03,53600.0,16.9911,17.0123,16.9206,16.9558,53600.0
2009-01-06 12:20:00,24.05,24.16,23.99,24.11,41400.0,16.97,17.0476,16.9276,17.0123,41400.0
2009-01-06 12:30:00,24.11,24.24,24.08,24.21,34800.0,17.0123,17.104,16.9911,17.0829,34800.0
2009-01-06 12:40:00,24.2,24.2,24.03,24.12,30300.0,17.0758,17.0758,16.9558,17.0194,30300.0
2009-01-06 12:50:00,24.13,24.14,24.0,24.03,89100.0,17.0264,17.0335,16.9347,16.9558,89100.0
2009-01-06 13:00:00,24.02,24.1,23.97,24.1,68100.0,16.9488,17.0052,16.9135,17.0052,68100.0
2009-01-06 13:10:00,24.09,24.15,23.95,23.95,34000.0,16.9982,17.0405,16.8994,16.8994,34000.0
2009-01-06 13:20:00,23.94,24.14,23.92,24.1,24800.0,16.8923,17.0335,16.8782,17.0052,24800.0
2009-01-06 13:30:00,24.09,24.18,24.01,24.12,66300.0,16.9982,17.0617,16.9417,17.0194,66300.0
2009-01-06 13:40:00,24.12,24.19,24.09,24.16,35100.0,17.0194,17.0687,16.9982,17.0476,35100.0
2009-01-06 13:50:00,24.15,24.26,24.0,24.26,68500.0,17.0405,17.1181,16.9347,17.1181,68500.0
2009-01-06 14:00:00,24.23,24.31,24.15,24.31,53100.0,17.097,17.1534,17.0405,17.1534,53100.0
2009-01-06 14:10:00,24.33,24.5,24.31,24.41,111100.0,17.1675,17.2875,17.1534,17.224,111100.0
2009-01-06 14:20:00,24.39,24.54,24.35,24.46,132400.0,17.2099,17.3157,17.1816,17.2593,132400.0
2009-01-06 14:30:00,24.48,24.54,24.39,24.5,61500.0,17.2734,17.3157,17.2099,17.2875,61500.0
2009-01-06 14:40:00,24.5,24.57,24.49,24.56,44200.0,17.2875,17.3369,17.2804,17.3298,44200.0
2009-01-06 14:50:00,24.54,24.63,24.46,24.61,85200.0,17.3157,17.3792,17.2593,17.3651,85200.0
2009-01-06 15:00:00,24.61,24.74,24.55,24.6,132000.0,17.3651,17.4568,17.3228,17.358,132000.0
2009-01-06 15:10:00,24.6,24.6,24.4,24.41,81300.0,17.358,17.358,17.2169,17.224,81300.0
2009-01-06 15:20:00,24.4,24.54,24.33,24.44,139100.0,17.2169,17.3157,17.1675,17.2451,139100.0
2009-01-06 15:30:00,24.43,24.61,24.42,24.52,137000.0,17.2381,17.3651,17.231,17.3016,137000.0
2009-01-06 15:40:00,24.52,24.65,24.46,24.52,160400.0,17.3016,17.3933,17.2593,17.3016,160400.0
2009-01-06 15:50:00,24.53,24.63,24.49,24.55,178100.0,17.3087,17.3792,17.2804,17.3228,178100.0
2009-01-07 09:30:00,23.92,23.94,23.65,23.82,211300.0,16.8782,16.8923,16.6877,16.8077,211300.0
2009-01-07 09:40:00,23.82,23.85,23.7,23.76,175600.0,16.8077,16.8288,16.723,16.7653,175600.0
2009-01-07 09:50:00,23.76,23.98,23.72,23.9,194600.0,16.7653,16.9206,16.7371,16.8641,194600.0
2009-01-07 10:00:00,23.9,23.95,23.68,23.74,103100.0,16.8641,16.8994,16.7089,16.7512,103100.0
2009-01-07 10:10:00,23.74,23.79,23.65,23.76,146500.0,16.7512,16.7865,16.6877,16.7653,146500.0
2009-01-07 10:20:00,23.75,23.9,23.71,23.84,100300.0,16.7583,16.8641,16.7301,16.8218,100300.0
2009-01-07 10:30:00,23.84,23.87,23.69,23.78,121900.0,16.8218,16.8429,16.7159,16.7794,121900.0
2009-01-07 10:40:00,23.8,24.03,23.79,24.0,88800.0,16.7936,16.9558,16.7865,16.9347,88800.0
2009-01-07 10:50:00,24.0,24.0,23.84,23.84,122200.0,16.9347,16.9347,16.8218,16.8218,122200.0
2009-01-07 11:00:00,23.84,23.94,23.78,23.92,79400.0,16.8218,16.8923,16.7794,16.8782,79400.0
2009-01-07 11:10:00,23.92,23.95,23.76,23.76,80800.0,16.8782,16.8994,16.7653,16.7653,80800.0
2009-01-07 11:20:00,23.77,24.04,23.74,23.9,81300.0,16.7724,16.9629,16.7512,16.8641,81300.0
2009-01-07 11:30:00,23.9,24.04,23.9,24.02,33200.0,16.8641,16.9629,16.8641,16.9488,33200.0
2009-01-07 11:40:00,24.02,24.07,23.94,23.94,86300.0,16.9488,16.9841,16.8923,16.8923,86300.0
2009-01-07 11:50:00,23.95,24.02,23.85,24.01,62700.0,16.8994,16.9488,16.8288,16.9417,62700.0
2009-01-07 12:00:00,24.01,24.02,23.87,24.0,38200.0,16.9417,16.9488,16.8429,16.9347,38200.0
2009-01-07 12:10:00,24.0,24.02,23.94,23.94,33200.0,16.9347,16.9488,16.8923,16.8923,33200.0
2009-01-07 12:20:00,23.94,23.94,23.75,23.82,46100.0,16.8923,16.8923,16.7583,16.8077,46100.0
2009-01-07 12:30:00,23.82,23.87,23.8,23.86,28500.0,16.8077,16.8429,16.7936,16.8359,28500.0
2009-01-07 12:40:00,23.85,23.95,23.81,23.91,46600.0,16.8288,16.8994,16.8006,16.8712,46600.0
2009-01-07 12:50:00,23.91,23.94,23.84,23.87,22900.0,16.8712,16.8923,16.8218,16.8429,22900.0
2009-01-07 13:00:00,23.86,23.87,23.72,23.83,30900.0,16.8359,16.8429,16.7371,16.8147,30900.0
2009-01-07 13:10:00,23.83,23.95,23.82,23.95,64400.0,16.8147,16.8994,16.8077,16.8994,64400.0
2009-01-07 13:20:00,23.93,23.99,23.88,23.97,88800.0,16.8853,16.9276,16.85,16.9135,88800.0
2009-01-07 13:30:00,23.97,24.02,23.93,24.0,55300.0,16.9135,16.9488,16.8853,16.9347,55300.0
2009-01-07 13:40:00,24.01,24.01,23.77,23.79,85000.0,16.9417,16.9417,16.7724,16.7865,85000.0
2009-01-07 13:50:00,23.77,23.78,23.64,23.66,53200.0,16.7724,16.7794,16.6807,16.6948,53200.0
2009-01-07 14:00:00,23.64,23.66,23.48,23.63,87100.0,16.6807,16.6948,16.5678,16.6736,87100.0
2009-01-07 14:10:00,23.64,23.78,23.58,23.58,49600.0,16.6807,16.7794,16.6383,16.6383,49600.0
2009-01-07 14:20:00,23.58,23.63,23.5,23.61,43300.0,16.6383,16.6736,16.5819,16.6595,43300.0
2009-01-07 14:30:00,23.6,23.66,23.56,23.62,51400.0,16.6524,16.6948,16.6242,16.6665,51400.0
2009-01-07 14:40:00,23.62,23.7,23.57,23.58,32700.0,16.6665,16.723,16.6313,16.6383,32700.0
2009-01-07 14:50:00,23.58,23.65,23.54,23.58,57800.0,16.6383,16.6877,16.6101,16.6383,57800.0
2009-01-07 15:00:00,23.58,23.61,23.48,23.57,165000.0,16.6383,16.6595,16.5678,16.6313,165000.0
2009-01-07 15:10:00,23.57,23.7,23.57,23.7,104800.0,16.6313,16.723,16.6313,16.723,104800.0
2009-01-07 15:20:00,23.71,23.79,23.64,23.77,39100.0,16.7301,16.7865,16.6807,16.7724,39100.0
2009-01-07 15:30:00,23.78,23.9,23.69,23.73,101200.0,16.7794,16.8641,16.7159,16.7442,101200.0
2009-01-07 15:40:00,23.73,23.78,23.64,23.64,75800.0,16.7442,16.7794,16.6807,16.6807,75800.0
2009-01-07 15:50:00,23.65,23.83,23.6,23.76,161100.0,16.6877,16.8147,16.6524,16.7653,161100.0
2009-01-08 09:30:00,21.83,22.86,21.5,21.51,544600.0,15.4035,16.1303,15.1706,15.1777,544600.0
2009-01-08 09:40:00,21.54,22.01,21.22,21.93,371200.0,15.1989,15.5305,14.9731,15.4741,371200.0
2009-01-08 09:50:00,21.93,21.93,21.14,21.19,309200.0,15.4741,15.4741,14.9166,14.9519,309200.0
2009-01-08 10:00:00,21.2,21.85,20.98,21.76,307500.0,14.959,15.4176,14.8037,15.3541,307500.0
2009-01-08 10:10:00,21.76,21.87,21.49,21.78,251600.0,15.3541,15.4317,15.1636,15.3682,251600.0
2009-01-08 10:20:00,21.78,22.33,21.73,22.29,235000.0,15.3682,15.7563,15.3329,15.7281,235000.0
2009-01-08 10:30:00,22.28,22.36,22.09,22.24,129400.0,15.721,15.7775,15.587,15.6928,129400.0
2009-01-08 10:40:00,22.24,22.26,22.13,22.2,203700.0,15.6928,15.7069,15.6152,15.6646,203700.0
2009-01-08 10:50:00,22.2,22.28,21.96,22.11,123100.0,15.6646,15.721,15.4952,15.6011,123100.0
2009-01-08 11:00:00,22.12,22.27,22.09,22.16,76800.0,15.6081,15.714,15.587,15.6364,76800.0
2009-01-08 11:10:00,22.15,22.17,21.89,21.92,70700.0,15.6293,15.6434,15.4458,15.467,70700.0
2009-01-08 11:20:00,21.91,21.97,21.65,21.8,80000.0,15.4599,15.5023,15.2765,15.3823,80000.0
2009-01-08 11:30:00,21.77,21.79,21.65,21.66,63500.0,15.3612,15.3753,15.2765,15.2835,63500.0
2009-01-08 11:40:00,21.65,21.74,21.51,21.54,108700.0,15.2765,15.34,15.1777,15.1989,108700.0
2009-01-08 11:50:00,21.57,21.6,21.47,21.53,94500.0,15.22,15.2412,15.1495,15.1918,94500.0
2009-01-08 12:00:00,21.52,21.74,21.49,21.7,100100.0,15.1848,15.34,15.1636,15.3118,100100.0
2009-01-08 12:10:00,21.7,21.89,21.7,21.84,49700.0,15.3118,15.4458,15.3118,15.4106,49700.0
2009-01-08 12:20:00,21.83,21.88,21.83,21.86,96100.0,15.4035,15.4388,15.4035,15.4247,96100.0
2009-01-08 12:30:00,21.86,22.02,21.84,21.99,203800.0,15.4247,15.5376,15.4106,15.5164,203800.0
2009-01-08 12:40:00,21.99,22.06,21.99,22.04,107700.0,15.5164,15.5658,15.5164,15.5517,107700.0
2009-01-08 12:50:00,22.04,22.04,21.99,22.04,153300.0,15.5517,15.5517,15.5164,15.5517,153300.0
2009-01-08 13:00:00,22.03,22.05,21.97,21.99,187300.0,15.5446,15.5587,15.5023,15.5164,187300.0
2009-01-08 13:10:00,21.99,22.01,21.83,21.85,81400.0,15.5164,15.5305,15.4035,15.4176,81400.0
2009-01-08 13:20:00,21.83,21.98,21.83,21.89,75400.0,15.4035,15.5093,15.4035,15.4458,75400.0
2009-01-08 13:30:00,21.88,21.91,21.86,21.86,111100.0,15.4388,15.4599,15.4247,15.4247,111100.0
2009-01-08 13:40:00,21.86,22.12,21.86,22.06,111600.0,15.4247,15.6081,15.4247,15.5658,111600.0
2009-01-08 13:50:00,22.07,22.16,22.06,22.11,78600.0,15.5728,15.6364,15.5658,15.6011,78600.0
2009-01-08 14:00:00,22.11,22.36,22.09,22.32,98200.0,15.6011,15.7775,15.587,15.7493,98200.0
2009-01-08 14:10:00,22.32,22.43,22.32,22.4,117100.0,15.7493,15.8269,15.7493,15.8057,117100.0
2009-01-08 14:20:00,22.4,22.51,22.32,22.39,325600.0,15.8057,15.8833,15.7493,15.7986,325600.0
2009-01-08 14:30:00,22.39,22.52,22.29,22.49,139600.0,15.7986,15.8904,15.7281,15.8692,139600.0
2009-01-08 14:40:00,22.48,22.86,22.47,22.67,205300.0,15.8621,16.1303,15.8551,15.9962,205300.0
2009-01-08 14:50:00,22.67,22.93,22.67,22.69,256300.0,15.9962,16.1797,15.9962,16.0103,256300.0
2009-01-08 15:00:00,22.7,22.89,22.62,22.85,201500.0,16.0174,16.1514,15.9609,16.1232,201500.0
2009-01-08 15:10:00,22.85,22.85,22.72,22.74,159600.0,16.1232,16.1232,16.0315,16.0456,159600.0
2009-01-08 15:20:00,22.75,22.82,22.6,22.8,253200.0,16.0527,16.1021,15.9468,16.0879,253200.0
2009-01-08 15:30:00,22.8,22.9,22.77,22.88,139400.0,16.0879,16.1585,16.0668,16.1444,139400.0
2009-01-08 15:40:00,22.88,23.03,22.86,22.93,276800.0,16.1444,16.2502,16.1303,16.1797,276800.0
2009-01-08 15:50:00,22.93,22.95,22.8,22.93,312000.0,16.1797,16.1938,16.0879,16.1797,312000.0
2009-01-09 09:30:00,22.05,22.65,21.97,22.11,223600.0,15.5587,15.9821,15.5023,15.6011,223600.0
2009-01-09 09:40:00,22.11,22.2,21.65,21.67,169700.0,15.6011,15.6646,15.2765,15.2906,169700.0
2009-01-09 09:50:00,21.66,21.95,21.5,21.89,218100.0,15.2835,15.4882,15.1706,15.4458,218100.0
2009-01-09 10:00:00,21.89,21.93,21.7,21.7,171400.0,15.4458,15.4741,15.3118,15.3118,171400.0
2009-01-09 10:10:00,21.7,21.7,21.28,21.34,186100.0,15.3118,15.3118,15.0154,15.0578,186100.0
2009-01-09 10:20:00,21.36,21.58,21.34,21.41,98100.0,15.0719,15.2271,15.0578,15.1071,98100.0
2009-01-09 10:30:00,21.4,21.41,21.25,21.33,128100.0,15.1001,15.1071,14.9942,15.0507,128100.0
2009-01-09 10:40:00,21.33,21.37,21.23,21.32,68600.0,15.0507,15.0789,14.9801,15.0436,68600.0
2009-01-09 10:50:00,21.32,21.34,21.16,21.23,90200.0,15.0436,15.0578,14.9307,14.9801,90200.0
2009-01-09 11:00:00,21.22,21.25,21.15,21.25,77800.0,14.9731,14.9942,14.9237,14.9942,77800.0
2009-01-09 11:10:00,21.23,21.23,21.11,21.18,64300.0,14.9801,14.9801,14.8955,14.9449,64300.0
2009-01-09 11:20:00,21.19,21.36,21.18,21.28,113200.0,14.9519,15.0719,14.9449,15.0154,113200.0
2009-01-09 11:30:00,21.28,21.29,21.17,21.18,52200.0,15.0154,15.0225,14.9378,14.9449,52200.0
2009-01-09 11:40:00,21.17,21.18,21.03,21.15,65300.0,14.9378,14.9449,14.839,14.9237,65300.0
2009-01-09 11:50:00,21.15,21.25,21.13,21.19,77400.0,14.9237,14.9942,14.9096,14.9519,77400.0
2009-01-09 12:00:00,21.19,21.4,21.11,21.4,75300.0,14.9519,15.1001,14.8955,15.1001,75300.0
2009-01-09 12:10:00,21.39,21.4,21.33,21.35,50500.0,15.093,15.1001,15.0507,15.0648,50500.0
2009-01-09 12:20:00,21.35,21.42,21.27,21.39,53900.0,15.0648,15.1142,15.0084,15.093,53900.0
2009-01-09 12:30:00,21.38,21.53,21.36,21.45,61700.0,15.086,15.1918,15.0719,15.1354,61700.0
2009-01-09 12:40:00,21.46,21.51,21.33,21.5,44800.0,15.1424,15.1777,15.0507,15.1706,44800.0
2009-01-09 12:50:00,21.5,21.5,21.44,21.48,45500.0,15.1706,15.1706,15.1283,15.1565,45500.0
2009-01-09 13:00:00,21.49,21.57,21.36,21.37,90300.0,15.1636,15.22,15.0719,15.0789,90300.0
2009-01-09 13:10:00,21.37,21.4,21.31,21.32,46300.0,15.0789,15.1001,15.0366,15.0436,46300.0
2009-01-09 13:20:00,21.32,21.33,21.2,21.26,43700.0,15.0436,15.0507,14.959,15.0013,43700.0
2009-01-09 13:30:00,21.28,21.42,21.22,21.3,85400.0,15.0154,15.1142,14.9731,15.0295,85400.0
2009-01-09 13:40:00,21.3,21.33,21.22,21.23,67500.0,15.0295,15.0507,14.9731,14.9801,67500.0
2009-01-09 13:50:00,21.24,21.25,21.15,21.2,33600.0,14.9872,14.9942,14.9237,14.959,33600.0
2009-01-09 14:00:00,21.21,21.28,21.21,21.25,51900.0,14.966,15.0154,14.966,14.9942,51900.0
2009-01-09 14:10:00,21.24,21.32,21.2,21.3,60100.0,14.9872,15.0436,14.959,15.0295,60100.0
2009-01-09 14:20:00,21.29,21.35,21.23,21.27,55600.0,15.0225,15.0648,14.9801,15.0084,55600.0
2009-01-09 14:30:00,21.27,21.49,21.27,21.42,64500.0,15.0084,15.1636,15.0084,15.1142,64500.0
2009-01-09 14:40:00,21.42,21.51,21.37,21.43,69700.0,15.1142,15.1777,15.0789,15.1213,69700.0
2009-01-09 14:50:00,21.44,21.73,21.31,21.65,281500.0,15.1283,15.3329,15.0366,15.2765,281500.0
2009-01-09 15:00:00,21.64,21.81,21.59,21.68,206300.0,15.2694,15.3894,15.2342,15.2977,206300.0
2009-01-09 15:10:00,21.68,21.78,21.63,21.78,134900.0,15.2977,15.3682,15.2624,15.3682,134900.0
2009-01-09 15:20:00,21.77,21.8,21.61,21.75,162300.0,15.3612,15.3823,15.2483,15.3471,162300.0
2009-01-09 15:30:00,21.76,21.86,21.7,21.79,187500.0,15.3541,15.4247,15.3118,15.3753,187500.0
2009-01-09 15:40:00,21.79,21.86,21.61,21.64,242900.0,15.3753,15.4247,15.2483,15.2694,242900.0
2009-01-09 15:50:00,21.65,21.72,21.43,21.55,363400.0,15.2765,15.3259,15.1213,15.2059,363400.0
2009-01-12 09:30:00,21.44,22.35,21.42,21.73,151300.0,15.1283,15.7704,15.1142,15.3329,151300.0
2009-01-12 09:40:00,21.73,21.73,21.46,21.69,95200.0,15.3329,15.3329,15.1424,15.3047,95200.0
2009-01-12 09:50:00,21.69,21.8,21.59,21.75,59200.0,15.3047,15.3823,15.2342,15.3471,59200.0
2009-01-12 10:00:00,21.75,21.88,21.72,21.82,117700.0,15.3471,15.4388,15.3259,15.3964,117700.0
2009-01-12 10:10:00,21.81,21.89,21.49,21.52,84800.0,15.3894,15.4458,15.1636,15.1848,84800.0
2009-01-12 10:20:00,21.51,21.71,21.49,21.6,76300.0,15.1777,15.3188,15.1636,15.2412,76300.0
2009-01-12 10:30:00,21.6,21.64,21.54,21.6,110400.0,15.2412,15.2694,15.1989,15.2412,110400.0
2009-01-12 10:40:00,21.61,21.69,21.59,21.65,65000.0,15.2483,15.3047,15.2342,15.2765,65000.0
2009-01-12 10:50:00,21.65,21.66,21.56,21.59,56200.0,15.2765,15.2835,15.213,15.2342,56200.0
2009-01-12 11:00:00,21.59,21.68,21.5,21.53,110400.0,15.2342,15.2977,15.1706,15.1918,110400.0
2009-01-12 11:10:00,21.53,21.53,21.38,21.38,128800.0,15.1918,15.1918,15.086,15.086,128800.0
2009-01-12 11:20:00,21.38,21.4,21.28,21.34,66800.0,15.086,15.1001,15.0154,15.0578,66800.0
2009-01-12 11:30:00,21.34,21.37,21.13,21.21,57900.0,15.0578,15.0789,14.9096,14.966,57900.0
2009-01-12 11:40:00,21.2,21.29,21.19,21.28,79500.0,14.959,15.0225,14.9519,15.0154,79500.0
2009-01-12 11:50:00,21.29,21.35,21.24,21.25,44100.0,15.0225,15.0648,14.9872,14.9942,44100.0
2009-01-12 12:00:00,21.25,21.25,21.13,21.19,42900.0,14.9942,14.9942,14.9096,14.9519,42900.0
2009-01-12 12:10:00,21.19,21.32,21.19,21.32,28300.0,14.9519,15.0436,14.9519,15.0436,28300.0
2009-01-12 12:20:00,21.32,21.35,21.28,21.34,50400.0,15.0436,15.0648,15.0154,15.0578,50400.0
2009-01-12 12:30:00,21.34,21.46,21.33,21.42,31500.0,15.0578,15.1424,15.0507,15.1142,31500.0
2009-01-12 12:40:00,21.41,21.41,21.29,21.36,33300.0,15.1071,15.1071,15.0225,15.0719,33300.0
2009-01-12 12:50:00,21.36,21.36,21.29,21.3,31100.0,15.0719,15.0719,15.0225,15.0295,31100.0
2009-01-12 13:00:00,21.3,21.33,21.25,21.32,26100.0,15.0295,15.0507,14.9942,15.0436,26100.0
2009-01-12 13:10:00,21.32,21.44,21.32,21.44,44500.0,15.0436,15.1283,15.0436,15.1283,44500.0
2009-01-12 13:20:00,21.44,21.44,21.25,21.27,42000.0,15.1283,15.1283,14.9942,15.0084,42000.0
2009-01-12 13:30:00,21.28,21.28,21.18,21.2,44100.0,15.0154,15.0154,14.9449,14.959,44100.0
2009-01-12 13:40:00,21.2,21.4,21.2,21.37,30900.0,14.959,15.1001,14.959,15.0789,30900.0
2009-01-12 13:50:00,21.37,21.42,21.32,21.32,23500.0,15.0789,15.1142,15.0436,15.0436,23500.0
2009-01-12 14:00:00,21.31,21.31,21.2,21.25,29700.0,15.0366,15.0366,14.959,14.9942,29700.0
2009-01-12 14:10:00,21.27,21.35,21.26,21.3,16100.0,15.0084,15.0648,15.0013,15.0295,16100.0
2009-01-12 14:20:00,21.31,21.35,21.26,21.3,45400.0,15.0366,15.0648,15.0013,15.0295,45400.0
2009-01-12 14:30:00,21.3,21.33,21.23,21.26,76800.0,15.0295,15.0507,14.9801,15.0013,76800.0
2009-01-12 14:40:00,21.27,21.28,21.09,21.19,75800.0,15.0084,15.0154,14.8813,14.9519,75800.0
2009-01-12 14:50:00,21.2,21.26,21.19,21.19,37400.0,14.959,15.0013,14.9519,14.9519,37400.0
2009-01-12 15:00:00,21.19,21.33,21.12,21.17,70300.0,14.9519,15.0507,14.9025,14.9378,70300.0
2009-01-12 15:10:00,21.16,21.19,21.07,21.1,71500.0,14.9307,14.9519,14.8672,14.8884,71500.0
2009-01-12 15:20:00,21.1,21.35,21.07,21.2,63700.0,14.8884,15.0648,14.8672,14.959,63700.0
2009-01-12 15:30:00,21.18,21.28,21.08,21.1,95800.0,14.9449,15.0154,14.8743,14.8884,95800.0
2009-01-12 15:40:00,21.1,21.34,21.07,21.32,122000.0,14.8884,15.0578,14.8672,15.0436,122000.0
2009-01-12 15:50:00,21.32,21.41,21.18,21.22,173100.0,15.0436,15.1071,14.9449,14.9731,173100.0
2009-01-13 09:30:00,21.01,21.46,21.01,21.31,76500.0,14.8249,15.1424,14.8249,15.0366,76500.0
2009-01-13 09:40:00,21.32,21.81,21.28,21.64,93800.0,15.0436,15.3894,15.0154,15.2694,93800.0
2009-01-13 09:50:00,21.62,21.71,21.32,21.34,68400.0,15.2553,15.3188,15.0436,15.0578,68400.0
2009-01-13 10:00:00,21.34,21.49,21.26,21.4,42400.0,15.0578,15.1636,15.0013,15.1001,42400.0
2009-01-13 10:10:00,21.41,21.56,21.31,21.43,76900.0,15.1071,15.213,15.0366,15.1213,76900.0
2009-01-13 10:20:00,21.42,21.45,21.17,21.23,66600.0,15.1142,15.1354,14.9378,14.9801,66600.0
2009-01-13 10:30:00,21.25,21.34,21.01,21.09,70200.0,14.9942,15.0578,14.8249,14.8813,70200.0
2009-01-13 10:40:00,21.08,21.29,21.08,21.28,45700.0,14.8743,15.0225,14.8743,15.0154,45700.0
2009-01-13 10:50:00,21.28,21.38,21.26,21.29,72800.0,15.0154,15.086,15.0013,15.0225,72800.0
2009-01-13 11:00:00,21.28,21.44,21.23,21.41,73500.0,15.0154,15.1283,14.9801,15.1071,73500.0
2009-01-13 11:10:00,21.41,21.43,21.16,21.21,59000.0,15.1071,15.1213,14.9307,14.966,59000.0
2009-01-13 11:20:00,21.2,21.32,21.08,21.27,50500.0,14.959,15.0436,14.8743,15.0084,50500.0
2009-01-13 11:30:00,21.28,21.36,21.23,21.25,53200.0,15.0154,15.0719,14.9801,14.9942,53200.0
2009-01-13 11:40:00,21.25,21.33,21.12,21.23,66700.0,14.9942,15.0507,14.9025,14.9801,66700.0
2009-01-13 11:50:00,21.22,21.38,21.13,21.3,58700.0,14.9731,15.086,14.9096,15.0295,58700.0
2009-01-13 12:00:00,21.31,21.31,21.14,21.21,50500.0,15.0366,15.0366,14.9166,14.966,50500.0
2009-01-13 12:10:00,21.22,21.22,21.05,21.06,66900.0,14.9731,14.9731,14.8531,14.8602,66900.0
2009-01-13 12:20:00,21.07,21.14,21.05,21.05,65500.0,14.8672,14.9166,14.8531,14.8531,65500.0
2009-01-13 12:30:00,21.05,21.06,20.95,20.98,166500.0,14.8531,14.8602,14.7826,14.8037,166500.0
2009-01-13 12:40:00,20.99,21.0,20.82,20.91,87200.0,14.8108,14.8178,14.6908,14.7543,87200.0
2009-01-13 12:50:00,20.91,21.06,20.91,20.91,53200.0,14.7543,14.8602,14.7543,14.7543,53200.0
2009-01-13 13:00:00,20.9,20.94,20.76,20.83,62100.0,14.7473,14.7755,14.6485,14.6979,62100.0
2009-01-13 13:10:00,20.83,20.87,20.73,20.74,50600.0,14.6979,14.7261,14.6273,14.6344,50600.0
2009-01-13 13:20:00,20.74,20.74,20.58,20.59,82100.0,14.6344,14.6344,14.5215,14.5285,82100.0
2009-01-13 13:30:00,20.58,20.61,20.52,20.52,49900.0,14.5215,14.5427,14.4791,14.4791,49900.0
2009-01-13 13:40:00,20.53,20.54,20.38,20.5,70800.0,14.4862,14.4933,14.3804,14.465,70800.0
2009-01-13 13:50:00,20.5,20.51,20.38,20.42,50500.0,14.465,14.4721,14.3804,14.4086,50500.0
2009-01-13 14:00:00,20.41,20.58,20.36,20.5,64700.0,14.4015,14.5215,14.3663,14.465,64700.0
2009-01-13 14:10:00,20.51,20.62,20.5,20.54,40600.0,14.4721,14.5497,14.465,14.4933,40600.0
2009-01-13 14:20:00,20.55,20.55,20.38,20.45,49600.0,14.5003,14.5003,14.3804,14.4298,49600.0
2009-01-13 14:30:00,20.44,20.76,20.44,20.71,83900.0,14.4227,14.6485,14.4227,14.6132,83900.0
2009-01-13 14:40:00,20.72,20.91,20.67,20.78,69100.0,14.6203,14.7543,14.585,14.6626,69100.0
2009-01-13 14:50:00,20.77,20.82,20.6,20.6,63800.0,14.6556,14.6908,14.5356,14.5356,63800.0
2009-01-13 15:00:00,20.61,20.61,20.4,20.4,86300.0,14.5427,14.5427,14.3945,14.3945,86300.0
2009-01-13 15:10:00,20.41,20.68,20.41,20.61,105000.0,14.4015,14.592,14.4015,14.5427,105000.0
2009-01-13 15:20:00,20.61,20.81,20.56,20.79,136100.0,14.5427,14.6838,14.5074,14.6697,136100.0
2009-01-13 15:30:00,20.79,20.9,20.52,20.9,174900.0,14.6697,14.7473,14.4791,14.7473,174900.0
2009-01-13 15:40:00,20.87,20.94,20.74,20.88,218600.0,14.7261,14.7755,14.6344,14.7332,218600.0
2009-01-13 15:50:00,20.9,20.93,20.67,20.73,187600.0,14.7473,14.7685,14.585,14.6273,187600.0
2009-01-14 09:30:00,19.97,20.18,19.57,19.67,371300.0,14.0911,14.2392,13.8088,13.8794,371300.0
2009-01-14 09:40:00,19.67,19.73,19.4,19.63,220500.0,13.8794,13.9217,13.6889,13.8512,220500.0
2009-01-14 09:50:00,19.64,19.69,19.52,19.6,110600.0,13.8582,13.8935,13.7735,13.83,110600.0
2009-01-14 10:00:00,19.6,19.69,19.54,19.68,103500.0,13.83,13.8935,13.7877,13.8864,103500.0
2009-01-14 10:10:00,19.68,19.77,19.62,19.71,138800.0,13.8864,13.9499,13.8441,13.9076,138800.0
2009-01-14 10:20:00,19.73,19.88,19.68,19.74,137800.0,13.9217,14.0276,13.8864,13.9288,137800.0
2009-01-14 10:30:00,19.75,19.82,19.63,19.74,115200.0,13.9358,13.9852,13.8512,13.9288,115200.0
2009-01-14 10:40:00,19.73,19.73,19.6,19.63,61100.0,13.9217,13.9217,13.83,13.8512,61100.0
2009-01-14 10:50:00,19.63,19.7,19.58,19.68,70400.0,13.8512,13.9005,13.8159,13.8864,70400.0
2009-01-14 11:00:00,19.68,19.7,19.62,19.65,51500.0,13.8864,13.9005,13.8441,13.8653,51500.0
2009-01-14 11:10:00,19.65,19.68,19.61,19.68,49700.0,13.8653,13.8864,13.837,13.8864,49700.0
2009-01-14 11:20:00,19.67,19.79,19.65,19.71,88200.0,13.8794,13.9641,13.8653,13.9076,88200.0
2009-01-14 11:30:00,19.71,19.76,19.68,19.7,79800.0,13.9076,13.9429,13.8864,13.9005,79800.0
2009-01-14 11:40:00,19.7,19.71,19.6,19.64,118200.0,13.9005,13.9076,13.83,13.8582,118200.0
2009-01-14 11:50:00,19.63,19.67,19.6,19.64,83500.0,13.8512,13.8794,13.83,13.8582,83500.0
2009-01-14 12:00:00,19.64,19.64,19.52,19.54,69600.0,13.8582,13.8582,13.7735,13.7877,69600.0
2009-01-14 12:10:00,19.54,19.55,19.39,19.43,86300.0,13.7877,13.7947,13.6818,13.71,86300.0
2009-01-14 12:20:00,19.43,19.48,19.39,19.47,47000.0,13.71,13.7453,13.6818,13.7383,47000.0
2009-01-14 12:30:00,19.47,19.47,19.35,19.38,67300.0,13.7383,13.7383,13.6536,13.6748,67300.0
2009-01-14 12:40:00,19.39,19.42,19.26,19.34,101500.0,13.6818,13.703,13.5901,13.6465,101500.0
2009-01-14 12:50:00,19.34,19.5,19.31,19.5,85800.0,13.6465,13.7594,13.6254,13.7594,85800.0
2009-01-14 13:00:00,19.49,19.5,19.42,19.47,63500.0,13.7524,13.7594,13.703,13.7383,63500.0
2009-01-14 13:10:00,19.45,19.47,19.26,19.34,107900.0,13.7241,13.7383,13.5901,13.6465,107900.0
2009-01-14 13:20:00,19.34,19.37,19.28,19.31,45300.0,13.6465,13.6677,13.6042,13.6254,45300.0
2009-01-14 13:30:00,19.3,19.37,19.27,19.37,87700.0,13.6183,13.6677,13.5971,13.6677,87700.0
2009-01-14 13:40:00,19.38,19.44,19.32,19.33,80300.0,13.6748,13.7171,13.6324,13.6395,80300.0
2009-01-14 13:50:00,19.33,19.34,19.23,19.32,106500.0,13.6395,13.6465,13.5689,13.6324,106500.0
2009-01-14 14:00:00,19.31,19.4,19.22,19.4,103700.0,13.6254,13.6889,13.5619,13.6889,103700.0
2009-01-14 14:10:00,19.4,19.5,19.33,19.4,101900.0,13.6889,13.7594,13.6395,13.6889,101900.0
2009-01-14 14:20:00,19.41,19.45,19.26,19.41,116100.0,13.6959,13.7241,13.5901,13.6959,116100.0
2009-01-14 14:30:00,19.42,19.64,19.42,19.6,119800.0,13.703,13.8582,13.703,13.83,119800.0
2009-01-14 14:40:00,19.6,19.66,19.54,19.55,117600.0,13.83,13.8723,13.7877,13.7947,117600.0
2009-01-14 14:50:00,19.56,19.62,19.47,19.51,97200.0,13.8018,13.8441,13.7383,13.7665,97200.0
2009-01-14 15:00:00,19.51,19.51,19.36,19.47,82600.0,13.7665,13.7665,13.6606,13.7383,82600.0
2009-01-14 15:10:00,19.46,19.54,19.43,19.52,140200.0,13.7312,13.7877,13.71,13.7735,140200.0
2009-01-14 15:20:00,19.52,19.61,19.43,19.49,176000.0,13.7735,13.837,13.71,13.7524,176000.0
2009-01-14 15:30:00,19.48,19.59,19.43,19.47,237900.0,13.7453,13.8229,13.71,13.7383,237900.0
2009-01-14 15:40:00,19.47,19.58,19.43,19.54,278900.0,13.7383,13.8159,13.71,13.7877,278900.0
2009-01-14 15:50:00,19.53,19.55,19.36,19.42,364500.0,13.7806,13.7947,13.6606,13.703,364500.0
2009-01-15 09:30:00,19.41,19.65,19.21,19.5,54600.0,13.6959,13.8653,13.5548,13.7594,54600.0
2009-01-15 09:40:00,19.5,19.5,19.07,19.25,55800.0,13.7594,13.7594,13.456,13.583,55800.0
2009-01-15 09:50:00,19.24,19.75,19.24,19.63,75900.0,13.576,13.9358,13.576,13.8512,75900.0
2009-01-15 10:00:00,19.63,19.74,19.52,19.58,103300.0,13.8512,13.9288,13.7735,13.8159,103300.0
2009-01-15 10:10:00,19.58,19.63,19.27,19.31,89300.0,13.8159,13.8512,13.5971,13.6254,89300.0
2009-01-15 10:20:00,19.32,19.46,19.25,19.4,78300.0,13.6324,13.7312,13.583,13.6889,78300.0
2009-01-15 10:30:00,19.38,19.44,19.25,19.34,70300.0,13.6748,13.7171,13.583,13.6465,70300.0
2009-01-15 10:40:00,19.34,19.46,19.34,19.46,73500.0,13.6465,13.7312,13.6465,13.7312,73500.0
2009-01-15 10:50:00,19.46,19.59,19.44,19.56,92800.0,13.7312,13.8229,13.7171,13.8018,92800.0
2009-01-15 11:00:00,19.56,19.65,19.52,19.65,83800.0,13.8018,13.8653,13.7735,13.8653,83800.0
2009-01-15 11:10:00,19.66,19.7,19.63,19.64,114800.0,13.8723,13.9005,13.8512,13.8582,114800.0
2009-01-15 11:20:00,19.64,19.72,19.63,19.65,73100.0,13.8582,13.9147,13.8512,13.8653,73100.0
2009-01-15 11:30:00,19.64,19.7,19.58,19.63,68000.0,13.8582,13.9005,13.8159,13.8512,68000.0
2009-01-15 11:40:00,19.64,19.64,19.55,19.58,22300.0,13.8582,13.8582,13.7947,13.8159,22300.0
2009-01-15 11:50:00,19.58,19.61,19.58,19.58,28700.0,13.8159,13.837,13.8159,13.8159,28700.0
2009-01-15 12:00:00,19.59,19.65,19.53,19.61,47100.0,13.8229,13.8653,13.7806,13.837,47100.0
2009-01-15 12:10:00,19.61,19.64,19.56,19.63,79100.0,13.837,13.8582,13.8018,13.8512,79100.0
2009-01-15 12:20:00,19.62,19.62,19.45,19.49,48600.0,13.8441,13.8441,13.7241,13.7524,48600.0
2009-01-15 12:30:00,19.49,19.52,19.41,19.41,52400.0,13.7524,13.7735,13.6959,13.6959,52400.0
2009-01-15 12:40:00,19.41,19.52,19.41,19.51,51600.0,13.6959,13.7735,13.6959,13.7665,51600.0
2009-01-15 12:50:00,19.51,19.61,19.5,19.53,33100.0,13.7665,13.837,13.7594,13.7806,33100.0
2009-01-15 13:00:00,19.55,19.66,19.55,19.63,43000.0,13.7947,13.8723,13.7947,13.8512,43000.0
2009-01-15 13:10:00,19.63,19.7,19.57,19.7,71600.0,13.8512,13.9005,13.8088,13.9005,71600.0
2009-01-15 13:20:00,19.69,19.89,19.64,19.88,92800.0,13.8935,14.0346,13.8582,14.0276,92800.0
2009-01-15 13:30:00,19.9,20.08,19.86,20.08,107200.0,14.0417,14.1687,14.0134,14.1687,107200.0
2009-01-15 13:40:00,20.08,20.19,20.0,20.17,145100.0,14.1687,14.2463,14.1122,14.2322,145100.0
2009-01-15 13:50:00,20.16,20.45,20.12,20.33,151300.0,14.2251,14.4298,14.1969,14.3451,151300.0
2009-01-15 14:00:00,20.33,20.55,20.29,20.46,139300.0,14.3451,14.5003,14.3169,14.4368,139300.0
2009-01-15 14:10:00,20.48,20.56,20.3,20.52,145100.0,14.4509,14.5074,14.3239,14.4791,145100.0
2009-01-15 14:20:00,20.52,20.78,20.46,20.68,161600.0,14.4791,14.6626,14.4368,14.592,161600.0
2009-01-15 14:30:00,20.69,20.89,20.64,20.89,232300.0,14.5991,14.7402,14.5638,14.7402,232300.0
2009-01-15 14:40:00,20.87,21.2,20.77,21.02,286600.0,14.7261,14.959,14.6556,14.832,286600.0
2009-01-15 14:50:00,21.03,21.05,20.66,20.69,132500.0,14.839,14.8531,14.5779,14.5991,132500.0
2009-01-15 15:00:00,20.68,20.83,20.5,20.59,193600.0,14.592,14.6979,14.465,14.5285,193600.0
2009-01-15 15:10:00,20.6,20.86,20.52,20.85,160800.0,14.5356,14.7191,14.4791,14.712,160800.0
2009-01-15 15:20:00,20.85,20.92,20.17,20.27,270500.0,14.712,14.7614,14.2322,14.3027,270500.0
2009-01-15 15:30:00,20.27,20.42,20.16,20.41,241300.0,14.3027,14.4086,14.2251,14.4015,241300.0
2009-01-15 15:40:00,20.41,20.41,19.97,20.13,273700.0,14.4015,14.4015,14.0911,14.204,273700.0
2009-01-15 15:50:00,20.13,20.41,20.12,20.35,323100.0,14.204,14.4015,14.1969,14.3592,323100.0
2009-01-16 09:30:00,20.75,20.76,20.34,20.49,126500.0,14.6414,14.6485,14.3521,14.458,126500.0
2009-01-16 09:40:00,20.47,20.5,20.27,20.43,86200.0,14.4439,14.465,14.3027,14.4156,86200.0
2009-01-16 09:50:00,20.45,20.5,20.16,20.37,85300.0,14.4298,14.465,14.2251,14.3733,85300.0
2009-01-16 10:00:00,20.38,20.45,20.24,20.42,88700.0,14.3804,14.4298,14.2816,14.4086,88700.0
2009-01-16 10:10:00,20.43,20.57,20.41,20.46,85300.0,14.4156,14.5144,14.4015,14.4368,85300.0
2009-01-16 10:20:00,20.46,20.76,20.46,20.71,68200.0,14.4368,14.6485,14.4368,14.6132,68200.0
2009-01-16 10:30:00,20.72,20.88,20.63,20.86,64000.0,14.6203,14.7332,14.5568,14.7191,64000.0
2009-01-16 10:40:00,20.88,20.92,20.66,20.68,106400.0,14.7332,14.7614,14.5779,14.592,106400.0
2009-01-16 10:50:00,20.68,20.75,20.56,20.69,96400.0,14.592,14.6414,14.5074,14.5991,96400.0
2009-01-16 11:00:00,20.67,20.73,20.61,20.67,60200.0,14.585,14.6273,14.5427,14.585,60200.0
2009-01-16 11:10:00,20.67,20.77,20.62,20.75,145000.0,14.585,14.6556,14.5497,14.6414,145000.0
2009-01-16 11:20:00,20.75,20.88,20.75,20.81,67100.0,14.6414,14.7332,14.6414,14.6838,67100.0
2009-01-16 11:30:00,20.82,20.85,20.61,20.61,89000.0,14.6908,14.712,14.5427,14.5427,89000.0
2009-01-16 11:40:00,20.61,20.72,20.55,20.61,41400.0,14.5427,14.6203,14.5003,14.5427,41400.0
2009-01-16 11:50:00,20.62,20.64,20.45,20.55,86400.0,14.5497,14.5638,14.4298,14.5003,86400.0
2009-01-16 12:00:00,20.55,20.62,20.51,20.54,112900.0,14.5003,14.5497,14.4721,14.4933,112900.0
2009-01-16 12:10:00,20.54,20.62,20.45,20.51,150700.0,14.4933,14.5497,14.4298,14.4721,150700.0
2009-01-16 12:20:00,20.51,20.55,20.4,20.42,142400.0,14.4721,14.5003,14.3945,14.4086,142400.0
2009-01-16 12:30:00,20.42,20.52,20.32,20.49,102900.0,14.4086,14.4791,14.338,14.458,102900.0
2009-01-16 12:40:00,20.49,20.52,20.36,20.48,67800.0,14.458,14.4791,14.3663,14.4509,67800.0
2009-01-16 12:50:00,20.48,20.7,20.47,20.67,86600.0,14.4509,14.6062,14.4439,14.585,86600.0
2009-01-16 13:00:00,20.7,20.79,20.59,20.59,61300.0,14.6062,14.6697,14.5285,14.5285,61300.0
2009-01-16 13:10:00,20.6,20.81,20.6,20.7,117300.0,14.5356,14.6838,14.5356,14.6062,117300.0
2009-01-16 13:20:00,20.7,20.77,20.65,20.75,102100.0,14.6062,14.6556,14.5709,14.6414,102100.0
2009-01-16 13:30:00,20.76,20.98,20.72,20.91,99100.0,14.6485,14.8037,14.6203,14.7543,99100.0
2009-01-16 13:40:00,20.92,21.03,20.9,20.98,92600.0,14.7614,14.839,14.7473,14.8037,92600.0
2009-01-16 13:50:00,20.99,21.1,20.96,21.07,109100.0,14.8108,14.8884,14.7896,14.8672,109100.0
2009-01-16 14:00:00,21.09,21.32,20.98,21.25,135800.0,14.8813,15.0436,14.8037,14.9942,135800.0
2009-01-16 14:10:00,21.25,21.26,21.05,21.12,95800.0,14.9942,15.0013,14.8531,14.9025,95800.0
2009-01-16 14:20:00,21.11,21.16,20.99,21.14,115900.0,14.8955,14.9307,14.8108,14.9166,115900.0
2009-01-16 14:30:00,21.14,21.28,21.0,21.06,95400.0,14.9166,15.0154,14.8178,14.8602,95400.0
2009-01-16 14:40:00,21.08,21.2,20.99,21.16,138600.0,14.8743,14.959,14.8108,14.9307,138600.0
2009-01-16 14:50:00,21.15,21.37,21.15,21.35,97800.0,14.9237,15.0789,14.9237,15.0648,97800.0
2009-01-16 15:00:00,21.34,21.36,21.15,21.34,113100.0,15.0578,15.0719,14.9237,15.0578,113100.0
2009-01-16 15:10:00,21.34,21.57,21.34,21.45,96500.0,15.0578,15.22,15.0578,15.1354,96500.0
2009-01-16 15:20:00,21.46,21.62,21.31,21.35,127900.0,15.1424,15.2553,15.0366,15.0648,127900.0
2009-01-16 15:30:00,21.35,21.48,21.25,21.45,151100.0,15.0648,15.1565,14.9942,15.1354,151100.0
2009-01-16 15:40:00,21.45,21.58,21.43,21.53,274800.0,15.1354,15.2271,15.1213,15.1918,274800.0
2009-01-16 15:50:00,21.52,21.58,21.44,21.46,350500.0,15.1848,15.2271,15.1283,15.1424,350500.0
2009-01-20 09:30:00,21.38,21.61,20.54,20.61,161000.0,15.086,15.2483,14.4933,14.5427,161000.0
2009-01-20 09:40:00,20.62,20.83,20.5,20.5,88700.0,14.5497,14.6979,14.465,14.465,88700.0
2009-01-20 09:50:00,20.48,20.68,20.48,20.59,73100.0,14.4509,14.592,14.4509,14.5285,73100.0
2009-01-20 10:00:00,20.61,20.69,20.25,20.6,71600.0,14.5427,14.5991,14.2886,14.5356,71600.0
2009-01-20 10:10:00,20.62,20.68,20.51,20.64,29600.0,14.5497,14.592,14.4721,14.5638,29600.0
2009-01-20 10:20:00,20.64,20.74,20.59,20.74,66300.0,14.5638,14.6344,14.5285,14.6344,66300.0
2009-01-20 10:30:00,20.75,20.75,20.53,20.59,41400.0,14.6414,14.6414,14.4862,14.5285,41400.0
2009-01-20 10:40:00,20.6,20.62,20.36,20.48,46900.0,14.5356,14.5497,14.3663,14.4509,46900.0
2009-01-20 10:50:00,20.49,20.63,20.38,20.4,46400.0,14.458,14.5568,14.3804,14.3945,46400.0
2009-01-20 11:00:00,20.41,20.51,20.32,20.37,60900.0,14.4015,14.4721,14.338,14.3733,60900.0
2009-01-20 11:10:00,20.37,20.41,20.31,20.39,30000.0,14.3733,14.4015,14.331,14.3874,30000.0
2009-01-20 11:20:00,20.37,20.43,20.28,20.4,33900.0,14.3733,14.4156,14.3098,14.3945,33900.0
2009-01-20 11:30:00,20.41,20.79,20.41,20.77,67700.0,14.4015,14.6697,14.4015,14.6556,67700.0
2009-01-20 11:40:00,20.77,20.83,20.64,20.65,25100.0,14.6556,14.6979,14.5638,14.5709,25100.0
2009-01-20 11:50:00,20.66,20.67,20.42,20.44,25700.0,14.5779,14.585,14.4086,14.4227,25700.0
2009-01-20 12:00:00,20.45,20.69,20.45,20.52,51500.0,14.4298,14.5991,14.4298,14.4791,51500.0
2009-01-20 12:10:00,20.53,20.7,20.52,20.59,42800.0,14.4862,14.6062,14.4791,14.5285,42800.0
2009-01-20 12:20:00,20.59,20.59,20.33,20.42,50800.0,14.5285,14.5285,14.3451,14.4086,50800.0
2009-01-20 12:30:00,20.41,20.64,20.37,20.55,37100.0,14.4015,14.5638,14.3733,14.5003,37100.0
2009-01-20 12:40:00,20.54,20.74,20.51,20.6,20900.0,14.4933,14.6344,14.4721,14.5356,20900.0
2009-01-20 12:50:00,20.61,20.66,20.47,20.48,25600.0,14.5427,14.5779,14.4439,14.4509,25600.0
2009-01-20 13:00:00,20.47,20.65,20.41,20.43,37900.0,14.4439,14.5709,14.4015,14.4156,37900.0
2009-01-20 13:10:00,20.42,20.51,20.35,20.39,22500.0,14.4086,14.4721,14.3592,14.3874,22500.0
2009-01-20 13:20:00,20.39,20.47,20.31,20.42,21200.0,14.3874,14.4439,14.331,14.4086,21200.0
2009-01-20 13:30:00,20.41,20.41,20.22,20.27,36300.0,14.4015,14.4015,14.2675,14.3027,36300.0
2009-01-20 13:40:00,20.27,20.44,20.19,20.21,34600.0,14.3027,14.4227,14.2463,14.2604,34600.0
2009-01-20 13:50:00,20.24,20.29,20.16,20.17,29400.0,14.2816,14.3169,14.2251,14.2322,29400.0
2009-01-20 14:00:00,20.17,20.32,20.1,20.22,64900.0,14.2322,14.338,14.1828,14.2675,64900.0
2009-01-20 14:10:00,20.22,20.29,20.11,20.15,65700.0,14.2675,14.3169,14.1898,14.2181,65700.0
2009-01-20 14:20:00,20.14,20.16,20.02,20.09,154200.0,14.211,14.2251,14.1263,14.1757,154200.0
2009-01-20 14:30:00,20.08,20.29,20.01,20.22,128300.0,14.1687,14.3169,14.1193,14.2675,128300.0
2009-01-20 14:40:00,20.22,20.25,19.92,19.94,197100.0,14.2675,14.2886,14.0558,14.0699,197100.0
2009-01-20 14:50:00,19.95,20.11,19.85,19.94,119900.0,14.077,14.1898,14.0064,14.0699,119900.0
2009-01-20 15:00:00,19.96,19.96,19.7,19.74,118400.0,14.084,14.084,13.9005,13.9288,118400.0
2009-01-20 15:10:00,19.74,19.86,19.61,19.82,130500.0,13.9288,14.0134,13.837,13.9852,130500.0
2009-01-20 15:20:00,19.83,20.04,19.75,19.95,101900.0,13.9923,14.1405,13.9358,14.077,101900.0
2009-01-20 15:30:00,19.96,20.21,19.91,20.09,122700.0,14.084,14.2604,14.0487,14.1757,122700.0
2009-01-20 15:40:00,20.07,20.12,19.81,20.0,185500.0,14.1616,14.1969,13.9782,14.1122,185500.0
2009-01-20 15:50:00,20.0,20.01,19.75,19.82,174700.0,14.1122,14.1193,13.9358,13.9852,174700.0
2009-01-21 09:30:00,20.44,20.44,19.72,19.74,49600.0,14.4227,14.4227,13.9147,13.9288,49600.0
2009-01-21 09:40:00,19.77,19.77,19.48,19.52,61100.0,13.9499,13.9499,13.7453,13.7735,61100.0
2009-01-21 09:50:00,19.52,20.0,19.52,19.84,81500.0,13.7735,14.1122,13.7735,13.9993,81500.0
2009-01-21 10:00:00,19.84,19.89,19.67,19.68,53200.0,13.9993,14.0346,13.8794,13.8864,53200.0
2009-01-21 10:10:00,19.67,19.86,19.59,19.84,76300.0,13.8794,14.0134,13.8229,13.9993,76300.0
2009-01-21 10:20:00,19.85,19.97,19.69,19.7,48300.0,14.0064,14.0911,13.8935,13.9005,48300.0
2009-01-21 10:30:00,19.73,19.81,19.56,19.66,46800.0,13.9217,13.9782,13.8018,13.8723,46800.0
2009-01-21 10:40:00,19.65,19.66,19.39,19.5,65200.0,13.8653,13.8723,13.6818,13.7594,65200.0
2009-01-21 10:50:00,19.5,19.5,19.18,19.23,63300.0,13.7594,13.7594,13.5336,13.5689,63300.0
2009-01-21 11:00:00,19.23,19.55,19.21,19.48,69800.0,13.5689,13.7947,13.5548,13.7453,69800.0
2009-01-21 11:10:00,19.47,19.47,19.3,19.4,32400.0,13.7383,13.7383,13.6183,13.6889,32400.0
2009-01-21 11:20:00,19.4,19.53,19.39,19.52,41100.0,13.6889,13.7806,13.6818,13.7735,41100.0
2009-01-21 11:30:00,19.52,19.63,19.52,19.56,22500.0,13.7735,13.8512,13.7735,13.8018,22500.0
2009-01-21 11:40:00,19.55,19.69,19.46,19.67,45400.0,13.7947,13.8935,13.7312,13.8794,45400.0
2009-01-21 11:50:00,19.67,19.76,19.61,19.64,48200.0,13.8794,13.9429,13.837,13.8582,48200.0
2009-01-21 12:00:00,19.65,19.77,19.58,19.74,68200.0,13.8653,13.9499,13.8159,13.9288,68200.0
2009-01-21 12:10:00,19.73,19.8,19.68,19.74,60700.0,13.9217,13.9711,13.8864,13.9288,60700.0
2009-01-21 12:20:00,19.73,19.79,19.55,19.66,43500.0,13.9217,13.9641,13.7947,13.8723,43500.0
2009-01-21 12:30:00,19.65,19.8,19.61,19.66,50400.0,13.8653,13.9711,13.837,13.8723,50400.0
2009-01-21 12:40:00,19.66,19.78,19.59,19.63,30700.0,13.8723,13.957,13.8229,13.8512,30700.0
2009-01-21 12:50:00,19.61,19.69,19.55,19.69,34800.0,13.837,13.8935,13.7947,13.8935,34800.0
2009-01-21 13:00:00,19.72,19.89,19.7,19.8,50500.0,13.9147,14.0346,13.9005,13.9711,50500.0
2009-01-21 13:10:00,19.81,19.81,19.61,19.67,37200.0,13.9782,13.9782,13.837,13.8794,37200.0
2009-01-21 13:20:00,19.68,19.71,19.5,19.51,32200.0,13.8864,13.9076,13.7594,13.7665,32200.0
2009-01-21 13:30:00,19.51,19.84,19.5,19.81,72600.0,13.7665,13.9993,13.7594,13.9782,72600.0
2009-01-21 13:40:00,19.8,19.85,19.69,19.76,48000.0,13.9711,14.0064,13.8935,13.9429,48000.0
2009-01-21 13:50:00,19.76,19.95,19.75,19.93,47400.0,13.9429,14.077,13.9358,14.0628,47400.0
2009-01-21 14:00:00,19.96,19.99,19.77,19.87,46200.0,14.084,14.1052,13.9499,14.0205,46200.0
2009-01-21 14:10:00,19.87,20.04,19.86,19.99,61800.0,14.0205,14.1405,14.0134,14.1052,61800.0
2009-01-21 14:20:00,19.99,20.04,19.9,19.98,69400.0,14.1052,14.1405,14.0417,14.0981,69400.0
2009-01-21 14:30:00,19.99,20.2,19.98,20.06,98000.0,14.1052,14.2534,14.0981,14.1546,98000.0
2009-01-21 14:40:00,20.06,20.11,19.94,20.0,72200.0,14.1546,14.1898,14.0699,14.1122,72200.0
2009-01-21 14:50:00,19.99,20.17,19.99,20.17,111700.0,14.1052,14.2322,14.1052,14.2322,111700.0
2009-01-21 15:00:00,20.17,20.35,20.06,20.35,88000.0,14.2322,14.3592,14.1546,14.3592,88000.0
2009-01-21 15:10:00,20.36,20.43,20.31,20.4,83200.0,14.3663,14.4156,14.331,14.3945,83200.0
2009-01-21 15:20:00,20.41,20.41,20.1,20.27,90600.0,14.4015,14.4015,14.1828,14.3027,90600.0
2009-01-21 15:30:00,20.26,20.44,20.19,20.42,96900.0,14.2957,14.4227,14.2463,14.4086,96900.0
2009-01-21 15:40:00,20.41,20.44,20.29,20.29,146300.0,14.4015,14.4227,14.3169,14.3169,146300.0
2009-01-21 15:50:00,20.3,20.47,20.3,20.4,179400.0,14.3239,14.4439,14.3239,14.3945,179400.0
2009-01-22 09:30:00,20.23,20.51,20.16,20.49,65100.0,14.2745,14.4721,14.2251,14.458,65100.0
2009-01-22 09:40:00,20.48,20.5,20.09,20.28,80200.0,14.4509,14.465,14.1757,14.3098,80200.0
2009-01-22 09:50:00,20.24,20.42,20.15,20.23,56900.0,14.2816,14.4086,14.2181,14.2745,56900.0
2009-01-22 10:00:00,20.19,20.42,20.12,20.37,64100.0,14.2463,14.4086,14.1969,14.3733,64100.0
2009-01-22 10:10:00,20.36,20.4,20.13,20.32,40600.0,14.3663,14.3945,14.204,14.338,40600.0
2009-01-22 10:20:00,20.35,20.39,20.02,20.14,26800.0,14.3592,14.3874,14.1263,14.211,26800.0
2009-01-22 10:30:00,20.11,20.11,19.89,19.9,28600.0,14.1898,14.1898,14.0346,14.0417,28600.0
2009-01-22 10:40:00,19.88,20.04,19.87,19.98,27000.0,14.0276,14.1405,14.0205,14.0981,27000.0
2009-01-22 10:50:00,20.0,20.12,19.87,19.93,47200.0,14.1122,14.1969,14.0205,14.0628,47200.0
2009-01-22 11:00:00,19.91,19.98,19.79,19.89,47300.0,14.0487,14.0981,13.9641,14.0346,47300.0
2009-01-22 11:10:00,19.89,20.03,19.88,19.94,53100.0,14.0346,14.1334,14.0276,14.0699,53100.0
2009-01-22 11:20:00,19.93,20.0,19.81,19.82,34000.0,14.0628,14.1122,13.9782,13.9852,34000.0
2009-01-22 11:30:00,19.8,19.87,19.65,19.66,30700.0,13.9711,14.0205,13.8653,13.8723,30700.0
2009-01-22 11:40:00,19.66,19.91,19.62,19.85,30600.0,13.8723,14.0487,13.8441,14.0064,30600.0
2009-01-22 11:50:00,19.85,19.91,19.7,19.73,20000.0,14.0064,14.0487,13.9005,13.9217,20000.0
2009-01-22 12:00:00,19.72,19.73,19.53,19.68,106600.0,13.9147,13.9217,13.7806,13.8864,106600.0
2009-01-22 12:10:00,19.7,19.72,19.65,19.69,40500.0,13.9005,13.9147,13.8653,13.8935,40500.0
2009-01-22 12:20:00,19.71,19.79,19.64,19.79,51400.0,13.9076,13.9641,13.8582,13.9641,51400.0
2009-01-22 12:30:00,19.79,19.8,19.65,19.74,79600.0,13.9641,13.9711,13.8653,13.9288,79600.0
2009-01-22 12:40:00,19.74,19.94,19.66,19.9,47600.0,13.9288,14.0699,13.8723,14.0417,47600.0
2009-01-22 12:50:00,19.86,19.91,19.78,19.8,64500.0,14.0134,14.0487,13.957,13.9711,64500.0
2009-01-22 13:00:00,19.8,19.98,19.77,19.93,43800.0,13.9711,14.0981,13.9499,14.0628,43800.0
2009-01-22 13:10:00,19.93,20.0,19.8,20.0,21800.0,14.0628,14.1122,13.9711,14.1122,21800.0
2009-01-22 13:20:00,19.98,20.12,19.84,20.01,47800.0,14.0981,14.1969,13.9993,14.1193,47800.0
2009-01-22 13:30:00,20.01,20.15,19.9,20.12,30800.0,14.1193,14.2181,14.0417,14.1969,30800.0
2009-01-22 13:40:00,20.1,20.37,20.0,20.32,44800.0,14.1828,14.3733,14.1122,14.338,44800.0
2009-01-22 13:50:00,20.3,20.42,20.24,20.42,32100.0,14.3239,14.4086,14.2816,14.4086,32100.0
2009-01-22 14:00:00,20.41,20.9,20.35,20.73,117500.0,14.4015,14.7473,14.3592,14.6273,117500.0
2009-01-22 14:10:00,20.73,20.97,20.67,20.95,84400.0,14.6273,14.7967,14.585,14.7826,84400.0
2009-01-22 14:20:00,20.95,21.04,20.69,20.73,117300.0,14.7826,14.8461,14.5991,14.6273,117300.0
2009-01-22 14:30:00,20.74,20.77,20.56,20.72,79000.0,14.6344,14.6556,14.5074,14.6203,79000.0
2009-01-22 14:40:00,20.73,20.76,20.22,20.23,60300.0,14.6273,14.6485,14.2675,14.2745,60300.0
2009-01-22 14:50:00,20.23,20.52,20.22,20.52,55200.0,14.2745,14.4791,14.2675,14.4791,55200.0
2009-01-22 15:00:00,20.54,20.54,20.08,20.23,113200.0,14.4933,14.4933,14.1687,14.2745,113200.0
2009-01-22 15:10:00,20.22,20.38,20.11,20.14,60400.0,14.2675,14.3804,14.1898,14.211,60400.0
2009-01-22 15:20:00,20.16,20.37,20.08,20.35,59400.0,14.2251,14.3733,14.1687,14.3592,59400.0
2009-01-22 15:30:00,20.35,20.35,20.15,20.23,71600.0,14.3592,14.3592,14.2181,14.2745,71600.0
2009-01-22 15:40:00,20.22,20.53,20.22,20.41,167200.0,14.2675,14.4862,14.2675,14.4015,167200.0
2009-01-22 15:50:00,20.42,20.44,20.25,20.28,163200.0,14.4086,14.4227,14.2886,14.3098,163200.0
2009-01-23 09:30:00,19.42,19.93,19.39,19.54,80300.0,13.703,14.0628,13.6818,13.7877,80300.0
2009-01-23 09:40:00,19.55,19.77,19.53,19.64,44500.0,13.7947,13.9499,13.7806,13.8582,44500.0
2009-01-23 09:50:00,19.66,19.8,19.64,19.64,30600.0,13.8723,13.9711,13.8582,13.8582,30600.0
2009-01-23 10:00:00,19.64,19.8,19.63,19.69,85200.0,13.8582,13.9711,13.8512,13.8935,85200.0
2009-01-23 10:10:00,19.69,19.77,19.64,19.68,84200.0,13.8935,13.9499,13.8582,13.8864,84200.0
2009-01-23 10:20:00,19.67,19.73,19.6,19.63,141000.0,13.8794,13.9217,13.83,13.8512,141000.0
2009-01-23 10:30:00,19.63,19.68,19.49,19.61,72800.0,13.8512,13.8864,13.7524,13.837,72800.0
2009-01-23 10:40:00,19.59,19.72,19.5,19.69,26300.0,13.8229,13.9147,13.7594,13.8935,26300.0
2009-01-23 10:50:00,19.68,19.75,19.67,19.69,90800.0,13.8864,13.9358,13.8794,13.8935,90800.0
2009-01-23 11:00:00,19.7,19.95,19.7,19.81,107900.0,13.9005,14.077,13.9005,13.9782,107900.0
2009-01-23 11:10:00,19.81,19.92,19.69,19.84,162500.0,13.9782,14.0558,13.8935,13.9993,162500.0
2009-01-23 11:20:00,19.84,19.86,19.68,19.73,102900.0,13.9993,14.0134,13.8864,13.9217,102900.0
2009-01-23 11:30:00,19.72,19.83,19.69,19.81,47700.0,13.9147,13.9923,13.8935,13.9782,47700.0
2009-01-23 11:40:00,19.81,19.83,19.6,19.7,43200.0,13.9782,13.9923,13.83,13.9005,43200.0
2009-01-23 11:50:00,19.74,19.76,19.45,19.58,49000.0,13.9288,13.9429,13.7241,13.8159,49000.0
2009-01-23 12:00:00,19.6,19.75,19.57,19.65,40700.0,13.83,13.9358,13.8088,13.8653,40700.0
2009-01-23 12:10:00,19.65,19.77,19.65,19.7,39600.0,13.8653,13.9499,13.8653,13.9005,39600.0
2009-01-23 12:20:00,19.7,19.83,19.69,19.73,75200.0,13.9005,13.9923,13.8935,13.9217,75200.0
2009-01-23 12:30:00,19.74,19.74,19.54,19.56,35200.0,13.9288,13.9288,13.7877,13.8018,35200.0
2009-01-23 12:40:00,19.54,19.79,19.49,19.68,34000.0,13.7877,13.9641,13.7524,13.8864,34000.0
2009-01-23 12:50:00,19.67,19.77,19.49,19.65,64900.0,13.8794,13.9499,13.7524,13.8653,64900.0
2009-01-23 13:00:00,19.62,19.68,19.49,19.51,83200.0,13.8441,13.8864,13.7524,13.7665,83200.0
2009-01-23 13:10:00,19.52,19.84,19.5,19.84,127300.0,13.7735,13.9993,13.7594,13.9993,127300.0
2009-01-23 13:20:00,19.83,19.89,19.75,19.75,65900.0,13.9923,14.0346,13.9358,13.9358,65900.0
2009-01-23 13:30:00,19.74,19.88,19.73,19.8,103500.0,13.9288,14.0276,13.9217,13.9711,103500.0
2009-01-23 13:40:00,19.81,19.93,19.76,19.92,85500.0,13.9782,14.0628,13.9429,14.0558,85500.0
2009-01-23 13:50:00,19.92,20.07,19.84,20.06,96000.0,14.0558,14.1616,13.9993,14.1546,96000.0
2009-01-23 14:00:00,20.06,20.2,20.05,20.1,393800.0,14.1546,14.2534,14.1475,14.1828,393800.0
2009-01-23 14:10:00,20.1,20.2,20.01,20.16,308700.0,14.1828,14.2534,14.1193,14.2251,308700.0
2009-01-23 14:20:00,20.17,20.33,20.11,20.12,140300.0,14.2322,14.3451,14.1898,14.1969,140300.0
2009-01-23 14:30:00,20.13,20.16,20.03,20.09,102300.0,14.204,14.2251,14.1334,14.1757,102300.0
2009-01-23 14:40:00,20.1,20.13,19.92,20.06,76600.0,14.1828,14.204,14.0558,14.1546,76600.0
2009-01-23 14:50:00,20.05,20.06,19.7,19.88,56100.0,14.1475,14.1546,13.9005,14.0276,56100.0
2009-01-23 15:00:00,19.86,20.01,19.77,19.77,51700.0,14.0134,14.1193,13.9499,13.9499,51700.0
2009-01-23 15:10:00,19.75,19.98,19.66,19.91,69500.0,13.9358,14.0981,13.8723,14.0487,69500.0
2009-01-23 15:20:00,19.91,20.11,19.91,19.91,77900.0,14.0487,14.1898,14.0487,14.0487,77900.0
2009-01-23 15:30:00,19.92,20.05,19.87,20.0,85600.0,14.0558,14.1475,14.0205,14.1122,85600.0
2009-01-23 15:40:00,20.0,20.03,19.88,20.02,132800.0,14.1122,14.1334,14.0276,14.1263,132800.0
2009-01-23 15:50:00,20.03,20.07,19.95,19.99,184500.0,14.1334,14.1616,14.077,14.1052,184500.0
2009-01-26 09:30:00,20.05,20.26,19.94,20.23,46200.0,14.1475,14.2957,14.0699,14.2745,46200.0
2009-01-26 09:40:00,20.23,20.5,20.23,20.31,60900.0,14.2745,14.465,14.2745,14.331,60900.0
2009-01-26 09:50:00,20.33,20.4,20.18,20.31,40000.0,14.3451,14.3945,14.2392,14.331,40000.0
2009-01-26 10:00:00,20.36,20.78,20.32,20.64,110100.0,14.3663,14.6626,14.338,14.5638,110100.0
2009-01-26 10:10:00,20.66,20.76,20.51,20.56,53300.0,14.5779,14.6485,14.4721,14.5074,53300.0
2009-01-26 10:20:00,20.55,20.83,20.55,20.59,73900.0,14.5003,14.6979,14.5003,14.5285,73900.0
2009-01-26 10:30:00,20.59,20.75,20.58,20.58,64400.0,14.5285,14.6414,14.5215,14.5215,64400.0
2009-01-26 10:40:00,20.58,20.73,20.54,20.72,65400.0,14.5215,14.6273,14.4933,14.6203,65400.0
2009-01-26 10:50:00,20.72,20.74,20.68,20.74,31600.0,14.6203,14.6344,14.592,14.6344,31600.0
2009-01-26 11:00:00,20.72,20.79,20.59,20.66,71700.0,14.6203,14.6697,14.5285,14.5779,71700.0
2009-01-26 11:10:00,20.65,20.71,20.52,20.53,55400.0,14.5709,14.6132,14.4791,14.4862,55400.0
2009-01-26 11:20:00,20.54,20.55,20.47,20.51,42500.0,14.4933,14.5003,14.4439,14.4721,42500.0
2009-01-26 11:30:00,20.51,20.56,20.47,20.47,28600.0,14.4721,14.5074,14.4439,14.4439,28600.0
2009-01-26 11:40:00,20.46,20.47,20.25,20.25,65300.0,14.4368,14.4439,14.2886,14.2886,65300.0
2009-01-26 11:50:00,20.26,20.29,20.23,20.25,54800.0,14.2957,14.3169,14.2745,14.2886,54800.0
2009-01-26 12:00:00,20.25,20.36,20.25,20.36,29200.0,14.2886,14.3663,14.2886,14.3663,29200.0
2009-01-26 12:10:00,20.35,20.36,20.19,20.24,84400.0,14.3592,14.3663,14.2463,14.2816,84400.0
2009-01-26 12:20:00,20.25,20.5,20.25,20.44,76200.0,14.2886,14.465,14.2886,14.4227,76200.0
2009-01-26 12:30:00,20.45,20.5,20.3,20.38,58800.0,14.4298,14.465,14.3239,14.3804,58800.0
2009-01-26 12:40:00,20.39,20.51,20.35,20.43,40500.0,14.3874,14.4721,14.3592,14.4156,40500.0
2009-01-26 12:50:00,20.44,20.53,20.37,20.39,39700.0,14.4227,14.4862,14.3733,14.3874,39700.0
2009-01-26 13:00:00,20.38,20.48,20.2,20.25,48500.0,14.3804,14.4509,14.2534,14.2886,48500.0
2009-01-26 13:10:00,20.26,20.4,20.18,20.37,33500.0,14.2957,14.3945,14.2392,14.3733,33500.0
2009-01-26 13:20:00,20.36,20.46,20.24,20.33,45700.0,14.3663,14.4368,14.2816,14.3451,45700.0
2009-01-26 13:30:00,20.33,20.33,20.16,20.19,35200.0,14.3451,14.3451,14.2251,14.2463,35200.0
2009-01-26 13:40:00,20.19,20.36,20.19,20.26,25800.0,14.2463,14.3663,14.2463,14.2957,25800.0
2009-01-26 13:50:00,20.23,20.25,20.01,20.09,53500.0,14.2745,14.2886,14.1193,14.1757,53500.0
2009-01-26 14:00:00,20.08,20.08,19.81,19.85,92300.0,14.1687,14.1687,13.9782,14.0064,92300.0
2009-01-26 14:10:00,19.85,19.96,19.75,19.95,49200.0,14.0064,14.084,13.9358,14.077,49200.0
2009-01-26 14:20:00,19.97,20.01,19.87,19.97,54500.0,14.0911,14.1193,14.0205,14.0911,54500.0
2009-01-26 14:30:00,19.99,20.11,19.89,20.0,87100.0,14.1052,14.1898,14.0346,14.1122,87100.0
2009-01-26 14:40:00,20.0,20.15,19.91,20.14,92200.0,14.1122,14.2181,14.0487,14.211,92200.0
2009-01-26 14:50:00,20.14,20.25,20.08,20.2,115100.0,14.211,14.2886,14.1687,14.2534,115100.0
2009-01-26 15:00:00,20.2,20.34,20.18,20.34,91800.0,14.2534,14.3521,14.2392,14.3521,91800.0
2009-01-26 15:10:00,20.34,20.37,20.11,20.2,126600.0,14.3521,14.3733,14.1898,14.2534,126600.0
2009-01-26 15:20:00,20.2,20.45,20.19,20.31,95300.0,14.2534,14.4298,14.2463,14.331,95300.0
2009-01-26 15:30:00,20.3,20.38,20.17,20.17,133500.0,14.3239,14.3804,14.2322,14.2322,133500.0
2009-01-26 15:40:00,20.17,20.27,20.05,20.21,106700.0,14.2322,14.3027,14.1475,14.2604,106700.0
2009-01-26 15:50:00,20.22,20.29,20.15,20.15,137500.0,14.2675,14.3169,14.2181,14.2181,137500.0
2009-01-27 09:30:00,19.54,19.99,19.4,19.99,228000.0,13.7877,14.1052,13.6889,14.1052,228000.0
2009-01-27 09:40:00,19.98,20.05,19.76,19.8,115500.0,14.0981,14.1475,13.9429,13.9711,115500.0
2009-01-27 09:50:00,19.79,19.81,19.54,19.55,130000.0,13.9641,13.9782,13.7877,13.7947,130000.0
2009-01-27 10:00:00,19.56,19.59,19.08,19.19,159000.0,13.8018,13.8229,13.4631,13.5407,159000.0
2009-01-27 10:10:00,19.2,19.33,19.16,19.26,122800.0,13.5477,13.6395,13.5195,13.5901,122800.0
2009-01-27 10:20:00,19.3,19.45,19.2,19.24,89800.0,13.6183,13.7241,13.5477,13.576,89800.0
2009-01-27 10:30:00,19.25,19.26,19.09,19.2,97000.0,13.583,13.5901,13.4701,13.5477,97000.0
2009-01-27 10:40:00,19.21,19.27,19.06,19.17,48600.0,13.5548,13.5971,13.449,13.5266,48600.0
2009-01-27 10:50:00,19.16,19.34,19.16,19.33,39200.0,13.5195,13.6465,13.5195,13.6395,39200.0
2009-01-27 11:00:00,19.36,19.47,19.33,19.42,48200.0,13.6606,13.7383,13.6395,13.703,48200.0
2009-01-27 11:10:00,19.41,19.68,19.41,19.64,52200.0,13.6959,13.8864,13.6959,13.8582,52200.0
2009-01-27 11:20:00,19.64,19.67,19.47,19.48,48200.0,13.8582,13.8794,13.7383,13.7453,48200.0
2009-01-27 11:30:00,19.47,19.49,19.31,19.37,40600.0,13.7383,13.7524,13.6254,13.6677,40600.0
2009-01-27 11:40:00,19.36,19.51,19.25,19.47,41900.0,13.6606,13.7665,13.583,13.7383,41900.0
2009-01-27 11:50:00,19.45,19.49,19.35,19.35,24600.0,13.7241,13.7524,13.6536,13.6536,24600.0
2009-01-27 12:00:00,19.36,19.43,19.29,19.42,31000.0,13.6606,13.71,13.6112,13.703,31000.0
2009-01-27 12:10:00,19.42,19.43,19.26,19.35,61300.0,13.703,13.71,13.5901,13.6536,61300.0
2009-01-27 12:20:00,19.34,19.49,19.34,19.48,171400.0,13.6465,13.7524,13.6465,13.7453,171400.0
2009-01-27 12:30:00,19.49,19.52,19.33,19.4,115900.0,13.7524,13.7735,13.6395,13.6889,115900.0
2009-01-27 12:40:00,19.4,19.4,19.26,19.29,86700.0,13.6889,13.6889,13.5901,13.6112,86700.0
2009-01-27 12:50:00,19.3,19.38,19.19,19.32,77700.0,13.6183,13.6748,13.5407,13.6324,77700.0
2009-01-27 13:00:00,19.32,19.36,19.02,19.11,102900.0,13.6324,13.6606,13.4207,13.4842,102900.0
2009-01-27 13:10:00,19.11,19.2,19.07,19.09,75300.0,13.4842,13.5477,13.456,13.4701,75300.0
2009-01-27 13:20:00,19.08,19.22,19.03,19.06,82800.0,13.4631,13.5619,13.4278,13.449,82800.0
2009-01-27 13:30:00,19.06,19.09,19.0,19.08,62000.0,13.449,13.4701,13.4066,13.4631,62000.0
2009-01-27 13:40:00,19.08,19.23,19.06,19.09,115700.0,13.4631,13.5689,13.449,13.4701,115700.0
2009-01-27 13:50:00,19.1,19.19,19.04,19.05,59500.0,13.4772,13.5407,13.4348,13.4419,59500.0
2009-01-27 14:00:00,19.04,19.09,18.92,18.98,95600.0,13.4348,13.4701,13.3502,13.3925,95600.0
2009-01-27 14:10:00,18.98,19.05,18.85,18.98,131300.0,13.3925,13.4419,13.3008,13.3925,131300.0
2009-01-27 14:20:00,18.98,19.02,18.96,18.97,165600.0,13.3925,13.4207,13.3784,13.3855,165600.0
2009-01-27 14:30:00,18.99,19.15,18.94,19.02,126800.0,13.3996,13.5125,13.3643,13.4207,126800.0
2009-01-27 14:40:00,19.02,19.06,18.89,18.93,96800.0,13.4207,13.449,13.329,13.3572,96800.0
2009-01-27 14:50:00,18.93,19.04,18.91,19.02,126300.0,13.3572,13.4348,13.3431,13.4207,126300.0
2009-01-27 15:00:00,19.02,19.08,18.82,18.99,178100.0,13.4207,13.4631,13.2796,13.3996,178100.0
2009-01-27 15:10:00,18.99,19.05,18.93,19.02,194700.0,13.3996,13.4419,13.3572,13.4207,194700.0
2009-01-27 15:20:00,19.02,19.19,19.0,19.1,200200.0,13.4207,13.5407,13.4066,13.4772,200200.0
2009-01-27 15:30:00,19.1,19.13,18.96,18.98,225000.0,13.4772,13.4983,13.3784,13.3925,225000.0
2009-01-27 15:40:00,18.98,19.02,18.87,18.93,196100.0,13.3925,13.4207,13.3149,13.3572,196100.0
2009-01-27 15:50:00,18.92,19.01,18.89,18.95,302700.0,13.3502,13.4137,13.329,13.3713,302700.0
2009-01-28 09:30:00,19.13,19.69,19.06,19.5,152500.0,13.4983,13.8935,13.449,13.7594,152500.0
2009-01-28 09:40:00,19.5,19.65,19.39,19.53,86100.0,13.7594,13.8653,13.6818,13.7806,86100.0
2009-01-28 09:50:00,19.52,19.68,19.33,19.46,106500.0,13.7735,13.8864,13.6395,13.7312,106500.0
2009-01-28 10:00:00,19.45,19.65,19.44,19.59,88900.0,13.7241,13.8653,13.7171,13.8229,88900.0
2009-01-28 10:10:00,19.59,19.6,19.53,19.6,117200.0,13.8229,13.83,13.7806,13.83,117200.0
2009-01-28 10:20:00,19.6,19.65,19.5,19.58,246200.0,13.83,13.8653,13.7594,13.8159,246200.0
2009-01-28 10:30:00,19.59,19.62,19.52,19.58,318900.0,13.8229,13.8441,13.7735,13.8159,318900.0
2009-01-28 10:40:00,19.58,19.61,19.52,19.56,146400.0,13.8159,13.837,13.7735,13.8018,146400.0
2009-01-28 10:50:00,19.57,19.58,19.53,19.57,158100.0,13.8088,13.8159,13.7806,13.8088,158100.0
2009-01-28 11:00:00,19.57,19.64,19.54,19.64,238500.0,13.8088,13.8582,13.7877,13.8582,238500.0
2009-01-28 11:10:00,19.65,19.91,19.64,19.85,121900.0,13.8653,14.0487,13.8582,14.0064,121900.0
2009-01-28 11:20:00,19.85,19.94,19.84,19.91,172400.0,14.0064,14.0699,13.9993,14.0487,172400.0
2009-01-28 11:30:00,19.9,19.95,19.83,19.84,111200.0,14.0417,14.077,13.9923,13.9993,111200.0
2009-01-28 11:40:00,19.87,19.97,19.84,19.91,71300.0,14.0205,14.0911,13.9993,14.0487,71300.0
2009-01-28 11:50:00,19.91,20.03,19.91,20.01,104200.0,14.0487,14.1334,14.0487,14.1193,104200.0
2009-01-28 12:00:00,20.02,20.17,20.01,20.17,84600.0,14.1263,14.2322,14.1193,14.2322,84600.0
2009-01-28 12:10:00,20.18,20.2,20.13,20.15,90900.0,14.2392,14.2534,14.204,14.2181,90900.0
2009-01-28 12:20:00,20.14,20.3,20.14,20.2,90100.0,14.211,14.3239,14.211,14.2534,90100.0
2009-01-28 12:30:00,20.2,20.2,20.12,20.15,52500.0,14.2534,14.2534,14.1969,14.2181,52500.0
2009-01-28 12:40:00,20.15,20.16,20.13,20.14,31200.0,14.2181,14.2251,14.204,14.211,31200.0
2009-01-28 12:50:00,20.15,20.23,20.14,20.15,46600.0,14.2181,14.2745,14.211,14.2181,46600.0
2009-01-28 13:00:00,20.16,20.28,20.12,20.26,101700.0,14.2251,14.3098,14.1969,14.2957,101700.0
2009-01-28 13:10:00,20.25,20.27,20.22,20.23,41300.0,14.2886,14.3027,14.2675,14.2745,41300.0
2009-01-28 13:20:00,20.24,20.34,20.24,20.34,176300.0,14.2816,14.3521,14.2816,14.3521,176300.0
2009-01-28 13:30:00,20.34,20.49,20.34,20.47,49300.0,14.3521,14.458,14.3521,14.4439,49300.0
2009-01-28 13:40:00,20.47,20.5,20.39,20.39,55900.0,14.4439,14.465,14.3874,14.3874,55900.0
2009-01-28 13:50:00,20.39,20.45,20.37,20.4,45400.0,14.3874,14.4298,14.3733,14.3945,45400.0
2009-01-28 14:00:00,20.39,20.48,20.39,20.46,49100.0,14.3874,14.4509,14.3874,14.4368,49100.0
2009-01-28 14:10:00,20.46,20.62,20.35,20.56,137300.0,14.4368,14.5497,14.3592,14.5074,137300.0
2009-01-28 14:20:00,20.55,20.58,20.21,20.3,192800.0,14.5003,14.5215,14.2604,14.3239,192800.0
2009-01-28 14:30:00,20.3,20.32,19.89,20.01,220700.0,14.3239,14.338,14.0346,14.1193,220700.0
2009-01-28 14:40:00,20.02,20.15,19.98,20.1,103300.0,14.1263,14.2181,14.0981,14.1828,103300.0
2009-01-28 14:50:00,20.1,20.14,19.97,20.14,128600.0,14.1828,14.211,14.0911,14.211,128600.0
2009-01-28 15:00:00,20.16,20.19,19.91,20.02,164000.0,14.2251,14.2463,14.0487,14.1263,164000.0
2009-01-28 15:10:00,20.01,20.1,19.91,20.05,130200.0,14.1193,14.1828,14.0487,14.1475,130200.0
2009-01-28 15:20:00,20.05,20.07,19.8,19.93,121000.0,14.1475,14.1616,13.9711,14.0628,121000.0
2009-01-28 15:30:00,19.93,19.98,19.83,19.94,171300.0,14.0628,14.0981,13.9923,14.0699,171300.0
2009-01-28 15:40:00,19.95,20.03,19.9,20.03,204600.0,14.077,14.1334,14.0417,14.1334,204600.0
2009-01-28 15:50:00,20.03,20.07,19.94,20.0,297900.0,14.1334,14.1616,14.0699,14.1122,297900.0
2009-01-29 09:30:00,19.56,19.8,19.35,19.49,139900.0,13.8018,13.9711,13.6536,13.7524,139900.0
2009-01-29 09:40:00,19.5,19.55,19.34,19.44,67100.0,13.7594,13.7947,13.6465,13.7171,67100.0
2009-01-29 09:50:00,19.43,19.46,19.24,19.25,31400.0,13.71,13.7312,13.576,13.583,31400.0
2009-01-29 10:00:00,19.25,19.25,18.97,19.24,145300.0,13.583,13.583,13.3855,13.576,145300.0
2009-01-29 10:10:00,19.25,19.56,19.11,19.53,84500.0,13.583,13.8018,13.4842,13.7806,84500.0
2009-01-29 10:20:00,19.52,19.53,19.32,19.49,38000.0,13.7735,13.7806,13.6324,13.7524,38000.0
2009-01-29 10:30:00,19.49,19.54,19.33,19.51,26000.0,13.7524,13.7877,13.6395,13.7665,26000.0
2009-01-29 10:40:00,19.52,19.52,19.39,19.4,17800.0,13.7735,13.7735,13.6818,13.6889,17800.0
2009-01-29 10:50:00,19.42,19.65,19.38,19.61,45300.0,13.703,13.8653,13.6748,13.837,45300.0
2009-01-29 11:00:00,19.6,19.6,19.51,19.55,27900.0,13.83,13.83,13.7665,13.7947,27900.0
2009-01-29 11:10:00,19.55,19.7,19.55,19.6,37800.0,13.7947,13.9005,13.7947,13.83,37800.0
2009-01-29 11:20:00,19.59,19.66,19.55,19.57,46500.0,13.8229,13.8723,13.7947,13.8088,46500.0
2009-01-29 11:30:00,19.56,19.67,19.54,19.65,46400.0,13.8018,13.8794,13.7877,13.8653,46400.0
2009-01-29 11:40:00,19.65,19.66,19.49,19.51,45300.0,13.8653,13.8723,13.7524,13.7665,45300.0
2009-01-29 11:50:00,19.52,19.57,19.5,19.53,25200.0,13.7735,13.8088,13.7594,13.7806,25200.0
2009-01-29 12:00:00,19.51,19.52,19.35,19.37,29700.0,13.7665,13.7735,13.6536,13.6677,29700.0
2009-01-29 12:10:00,19.36,19.48,19.36,19.46,10600.0,13.6606,13.7453,13.6606,13.7312,10600.0
2009-01-29 12:20:00,19.46,19.52,19.46,19.51,28900.0,13.7312,13.7735,13.7312,13.7665,28900.0
2009-01-29 12:30:00,19.5,19.51,19.38,19.38,16200.0,13.7594,13.7665,13.6748,13.6748,16200.0
2009-01-29 12:40:00,19.38,19.38,19.29,19.36,24000.0,13.6748,13.6748,13.6112,13.6606,24000.0
2009-01-29 12:50:00,19.36,19.4,19.25,19.31,27800.0,13.6606,13.6889,13.583,13.6254,27800.0
2009-01-29 13:00:00,19.32,19.33,19.22,19.32,31200.0,13.6324,13.6395,13.5619,13.6324,31200.0
2009-01-29 13:10:00,19.31,19.36,19.24,19.27,31800.0,13.6254,13.6606,13.576,13.5971,31800.0
2009-01-29 13:20:00,19.27,19.34,19.23,19.33,26200.0,13.5971,13.6465,13.5689,13.6395,26200.0
2009-01-29 13:30:00,19.33,19.35,19.19,19.2,14100.0,13.6395,13.6536,13.5407,13.5477,14100.0
2009-01-29 13:40:00,19.2,19.32,19.2,19.24,20200.0,13.5477,13.6324,13.5477,13.576,20200.0
2009-01-29 13:50:00,19.23,19.24,19.16,19.22,20000.0,13.5689,13.576,13.5195,13.5619,20000.0
2009-01-29 14:00:00,19.22,19.26,19.16,19.19,23400.0,13.5619,13.5901,13.5195,13.5407,23400.0
2009-01-29 14:10:00,19.2,19.29,19.17,19.29,21000.0,13.5477,13.6112,13.5266,13.6112,21000.0
2009-01-29 14:20:00,19.28,19.29,19.16,19.25,33700.0,13.6042,13.6112,13.5195,13.583,33700.0
2009-01-29 14:30:00,19.25,19.29,19.21,19.23,38000.0,13.583,13.6112,13.5548,13.5689,38000.0
2009-01-29 14:40:00,19.22,19.34,19.17,19.18,40100.0,13.5619,13.6465,13.5266,13.5336,40100.0
2009-01-29 14:50:00,19.19,19.22,19.11,19.12,36800.0,13.5407,13.5619,13.4842,13.4913,36800.0
2009-01-29 15:00:00,19.12,19.24,19.12,19.19,41500.0,13.4913,13.576,13.4913,13.5407,41500.0
2009-01-29 15:10:00,19.21,19.22,19.09,19.18,55700.0,13.5548,13.5619,13.4701,13.5336,55700.0
2009-01-29 15:20:00,19.17,19.18,19.06,19.11,73700.0,13.5266,13.5336,13.449,13.4842,73700.0
2009-01-29 15:30:00,19.1,19.1,18.94,18.94,110700.0,13.4772,13.4772,13.3643,13.3643,110700.0
2009-01-29 15:40:00,18.94,19.07,18.93,18.95,152000.0,13.3643,13.456,13.3572,13.3713,152000.0
2009-01-29 15:50:00,18.95,19.02,18.93,18.99,158400.0,13.3713,13.4207,13.3572,13.3996,158400.0
2009-01-30 09:30:00,19.04,19.24,18.87,18.88,51200.0,13.4348,13.576,13.3149,13.3219,51200.0
2009-01-30 09:40:00,18.86,18.88,18.67,18.71,43900.0,13.3078,13.3219,13.1738,13.202,43900.0
2009-01-30 09:50:00,18.67,18.77,18.58,18.63,57600.0,13.1738,13.2443,13.1103,13.1455,57600.0
2009-01-30 10:00:00,18.62,18.84,18.57,18.79,85700.0,13.1385,13.2937,13.1032,13.2584,85700.0
2009-01-30 10:10:00,18.81,18.83,18.62,18.65,90700.0,13.2726,13.2867,13.1385,13.1597,90700.0
2009-01-30 10:20:00,18.64,18.71,18.47,18.5,105100.0,13.1526,13.202,13.0326,13.0538,105100.0
2009-01-30 10:30:00,18.49,18.51,18.34,18.37,111100.0,13.0468,13.0609,12.9409,12.9621,111100.0
2009-01-30 10:40:00,18.36,18.37,18.28,18.29,81500.0,12.955,12.9621,12.8986,12.9056,81500.0
2009-01-30 10:50:00,18.29,18.35,18.18,18.34,93600.0,12.9056,12.948,12.828,12.9409,93600.0
2009-01-30 11:00:00,18.34,18.46,18.34,18.39,45000.0,12.9409,13.0256,12.9409,12.9762,45000.0
2009-01-30 11:10:00,18.4,18.44,18.25,18.28,40900.0,12.9833,13.0115,12.8774,12.8986,40900.0
2009-01-30 11:20:00,18.28,18.32,18.1,18.11,81700.0,12.8986,12.9268,12.7716,12.7786,81700.0
2009-01-30 11:30:00,18.11,18.15,18.08,18.14,62200.0,12.7786,12.8069,12.7575,12.7998,62200.0
2009-01-30 11:40:00,18.15,18.19,18.07,18.12,122600.0,12.8069,12.8351,12.7504,12.7857,122600.0
2009-01-30 11:50:00,18.13,18.15,18.02,18.02,71500.0,12.7927,12.8069,12.7151,12.7151,71500.0
2009-01-30 12:00:00,18.03,18.06,17.89,18.06,127300.0,12.7222,12.7433,12.6234,12.7433,127300.0
2009-01-30 12:10:00,18.05,18.08,17.9,17.9,203500.0,12.7363,12.7575,12.6304,12.6304,203500.0
2009-01-30 12:20:00,17.91,17.93,17.81,17.92,110800.0,12.6375,12.6516,12.5669,12.6446,110800.0
2009-01-30 12:30:00,17.92,18.02,17.88,18.02,83300.0,12.6446,12.7151,12.6163,12.7151,83300.0
2009-01-30 12:40:00,18.01,18.11,18.0,18.1,56700.0,12.7081,12.7786,12.701,12.7716,56700.0
2009-01-30 12:50:00,18.11,18.18,18.08,18.13,90800.0,12.7786,12.828,12.7575,12.7927,90800.0
2009-01-30 13:00:00,18.13,18.23,18.1,18.22,100600.0,12.7927,12.8633,12.7716,12.8562,100600.0
2009-01-30 13:10:00,18.22,18.26,18.11,18.16,61600.0,12.8562,12.8845,12.7786,12.8139,61600.0
2009-01-30 13:20:00,18.15,18.17,18.0,18.1,61900.0,12.8069,12.821,12.701,12.7716,61900.0
2009-01-30 13:30:00,18.09,18.1,17.88,17.94,88700.0,12.7645,12.7716,12.6163,12.6587,88700.0
2009-01-30 13:40:00,17.93,17.98,17.83,17.95,50900.0,12.6516,12.6869,12.5811,12.6657,50900.0
2009-01-30 13:50:00,17.95,18.08,17.88,18.02,57900.0,12.6657,12.7575,12.6163,12.7151,57900.0
2009-01-30 14:00:00,18.01,18.08,17.94,17.95,51600.0,12.7081,12.7575,12.6587,12.6657,51600.0
2009-01-30 14:10:00,17.95,18.06,17.91,17.97,67700.0,12.6657,12.7433,12.6375,12.6798,67700.0
2009-01-30 14:20:00,17.97,18.25,17.96,18.24,86000.0,12.6798,12.8774,12.6728,12.8704,86000.0
2009-01-30 14:30:00,18.24,18.3,18.17,18.17,84800.0,12.8704,12.9127,12.821,12.821,84800.0
2009-01-30 14:40:00,18.17,18.2,18.04,18.07,44700.0,12.821,12.8421,12.7292,12.7504,44700.0
2009-01-30 14:50:00,18.07,18.09,17.98,18.04,37500.0,12.7504,12.7645,12.6869,12.7292,37500.0
2009-01-30 15:00:00,18.05,18.13,17.94,17.99,77400.0,12.7363,12.7927,12.6587,12.694,77400.0
2009-01-30 15:10:00,17.99,18.15,17.98,18.0,137000.0,12.694,12.8069,12.6869,12.701,137000.0
2009-01-30 15:20:00,18.0,18.02,17.79,17.79,184400.0,12.701,12.7151,12.5528,12.5528,184400.0
2009-01-30 15:30:00,17.8,17.82,17.7,17.73,165800.0,12.5599,12.574,12.4893,12.5105,165800.0
2009-01-30 15:40:00,17.73,17.91,17.7,17.84,246300.0,12.5105,12.6375,12.4893,12.5881,246300.0
2009-01-30 15:50:00,17.86,17.92,17.82,17.88,216700.0,12.6022,12.6446,12.574,12.6163,216700.0
2009-02-02 09:30:00,17.3,18.37,17.27,18.19,142000.0,12.2071,12.9621,12.1859,12.8351,142000.0
2009-02-02 09:40:00,18.25,18.3,18.0,18.13,159000.0,12.8774,12.9127,12.701,12.7927,159000.0
2009-02-02 09:50:00,18.09,18.29,18.09,18.29,89000.0,12.7645,12.9056,12.7645,12.9056,89000.0
2009-02-02 10:00:00,18.33,18.59,18.29,18.53,188800.0,12.9339,13.1173,12.9056,13.075,188800.0
2009-02-02 10:10:00,18.53,18.74,18.41,18.72,139100.0,13.075,13.2232,12.9903,13.209,139100.0
2009-02-02 10:20:00,18.73,18.88,18.59,18.7,195700.0,13.2161,13.3219,13.1173,13.1949,195700.0
2009-02-02 10:30:00,18.7,18.72,18.42,18.61,139100.0,13.1949,13.209,12.9974,13.1314,139100.0
2009-02-02 10:40:00,18.62,18.66,18.37,18.46,58800.0,13.1385,13.1667,12.9621,13.0256,58800.0
2009-02-02 10:50:00,18.46,18.49,18.32,18.34,101800.0,13.0256,13.0468,12.9268,12.9409,101800.0
2009-02-02 11:00:00,18.33,18.36,18.2,18.25,44600.0,12.9339,12.955,12.8421,12.8774,44600.0
2009-02-02 11:10:00,18.26,18.44,18.26,18.42,46100.0,12.8845,13.0115,12.8845,12.9974,46100.0
2009-02-02 11:20:00,18.43,18.45,18.3,18.43,46500.0,13.0044,13.0185,12.9127,13.0044,46500.0
2009-02-02 11:30:00,18.44,18.53,18.39,18.44,65900.0,13.0115,13.075,12.9762,13.0115,65900.0
2009-02-02 11:40:00,18.43,18.53,18.34,18.51,51600.0,13.0044,13.075,12.9409,13.0609,51600.0
2009-02-02 11:50:00,18.51,18.55,18.49,18.52,58400.0,13.0609,13.0891,13.0468,13.0679,58400.0
2009-02-02 12:00:00,18.53,18.66,18.53,18.63,41300.0,13.075,13.1667,13.075,13.1455,41300.0
2009-02-02 12:10:00,18.63,18.63,18.54,18.58,34500.0,13.1455,13.1455,13.082,13.1103,34500.0
2009-02-02 12:20:00,18.58,18.58,18.49,18.57,29200.0,13.1103,13.1103,13.0468,13.1032,29200.0
2009-02-02 12:30:00,18.57,18.74,18.57,18.74,51300.0,13.1032,13.2232,13.1032,13.2232,51300.0
2009-02-02 12:40:00,18.73,18.74,18.61,18.61,39600.0,13.2161,13.2232,13.1314,13.1314,39600.0
2009-02-02 12:50:00,18.61,18.63,18.54,18.6,50100.0,13.1314,13.1455,13.082,13.1244,50100.0
2009-02-02 13:00:00,18.61,18.61,18.4,18.41,90500.0,13.1314,13.1314,12.9833,12.9903,90500.0
2009-02-02 13:10:00,18.41,18.43,18.1,18.23,119300.0,12.9903,13.0044,12.7716,12.8633,119300.0
2009-02-02 13:20:00,18.23,18.24,18.05,18.08,95300.0,12.8633,12.8704,12.7363,12.7575,95300.0
2009-02-02 13:30:00,18.07,18.19,18.0,18.18,91100.0,12.7504,12.8351,12.701,12.828,91100.0
2009-02-02 13:40:00,18.19,18.25,18.15,18.19,33700.0,12.8351,12.8774,12.8069,12.8351,33700.0
2009-02-02 13:50:00,18.19,18.19,17.98,18.07,90500.0,12.8351,12.8351,12.6869,12.7504,90500.0
2009-02-02 14:00:00,18.08,18.1,18.03,18.08,77400.0,12.7575,12.7716,12.7222,12.7575,77400.0
2009-02-02 14:10:00,18.08,18.16,18.07,18.13,70500.0,12.7575,12.8139,12.7504,12.7927,70500.0
2009-02-02 14:20:00,18.13,18.15,18.04,18.12,101100.0,12.7927,12.8069,12.7292,12.7857,101100.0
2009-02-02 14:30:00,18.11,18.16,18.05,18.13,120800.0,12.7786,12.8139,12.7363,12.7927,120800.0
2009-02-02 14:40:00,18.12,18.22,18.1,18.11,93700.0,12.7857,12.8562,12.7716,12.7786,93700.0
2009-02-02 14:50:00,18.13,18.2,18.09,18.17,77700.0,12.7927,12.8421,12.7645,12.821,77700.0
2009-02-02 15:00:00,18.17,18.39,18.16,18.37,171900.0,12.821,12.9762,12.8139,12.9621,171900.0
2009-02-02 15:10:00,18.38,18.6,18.37,18.56,195200.0,12.9691,13.1244,12.9621,13.0962,195200.0
2009-02-02 15:20:00,18.56,18.57,18.48,18.53,123000.0,13.0962,13.1032,13.0397,13.075,123000.0
2009-02-02 15:30:00,18.53,18.7,18.52,18.55,159900.0,13.075,13.1949,13.0679,13.0891,159900.0
2009-02-02 15:40:00,18.55,18.7,18.46,18.5,168300.0,13.0891,13.1949,13.0256,13.0538,168300.0
2009-02-02 15:50:00,18.51,18.56,18.45,18.5,247200.0,13.0609,13.0962,13.0185,13.0538,247200.0
2009-02-03 09:30:00,18.57,18.67,18.1,18.3,82700.0,13.1032,13.1738,12.7716,12.9127,82700.0
2009-02-03 09:40:00,18.3,18.5,18.09,18.23,150500.0,12.9127,13.0538,12.7645,12.8633,150500.0
2009-02-03 09:50:00,18.24,18.3,18.05,18.06,44400.0,12.8704,12.9127,12.7363,12.7433,44400.0
2009-02-03 10:00:00,18.08,18.31,18.0,18.19,98000.0,12.7575,12.9197,12.701,12.8351,98000.0
2009-02-03 10:10:00,18.2,18.2,17.87,17.93,112700.0,12.8421,12.8421,12.6093,12.6516,112700.0
2009-02-03 10:20:00,17.94,18.23,17.9,18.18,129000.0,12.6587,12.8633,12.6304,12.828,129000.0
2009-02-03 10:30:00,18.17,18.38,18.13,18.26,66800.0,12.821,12.9691,12.7927,12.8845,66800.0
2009-02-03 10:40:00,18.26,18.46,18.26,18.39,57500.0,12.8845,13.0256,12.8845,12.9762,57500.0
2009-02-03 10:50:00,18.39,18.44,18.28,18.33,53500.0,12.9762,13.0115,12.8986,12.9339,53500.0
2009-02-03 11:00:00,18.33,18.57,18.28,18.51,88800.0,12.9339,13.1032,12.8986,13.0609,88800.0
2009-02-03 11:10:00,18.52,18.63,18.47,18.58,62700.0,13.0679,13.1455,13.0326,13.1103,62700.0
2009-02-03 11:20:00,18.57,18.65,18.39,18.4,50200.0,13.1032,13.1597,12.9762,12.9833,50200.0
2009-02-03 11:30:00,18.42,18.42,18.32,18.34,28900.0,12.9974,12.9974,12.9268,12.9409,28900.0
2009-02-03 11:40:00,18.33,18.38,18.33,18.37,22900.0,12.9339,12.9691,12.9339,12.9621,22900.0
2009-02-03 11:50:00,18.36,18.38,18.32,18.33,43100.0,12.955,12.9691,12.9268,12.9339,43100.0
2009-02-03 12:00:00,18.33,18.35,18.29,18.31,35500.0,12.9339,12.948,12.9056,12.9197,35500.0
2009-02-03 12:10:00,18.29,18.39,18.25,18.28,21600.0,12.9056,12.9762,12.8774,12.8986,21600.0
2009-02-03 12:20:00,18.29,18.29,18.16,18.2,39800.0,12.9056,12.9056,12.8139,12.8421,39800.0
2009-02-03 12:30:00,18.2,18.2,18.1,18.12,42300.0,12.8421,12.8421,12.7716,12.7857,42300.0
2009-02-03 12:40:00,18.12,18.29,18.1,18.22,62400.0,12.7857,12.9056,12.7716,12.8562,62400.0
2009-02-03 12:50:00,18.22,18.24,18.04,18.05,54800.0,12.8562,12.8704,12.7292,12.7363,54800.0
2009-02-03 13:00:00,18.04,18.13,17.99,18.04,56800.0,12.7292,12.7927,12.694,12.7292,56800.0
2009-02-03 13:10:00,18.04,18.07,17.99,18.0,75400.0,12.7292,12.7504,12.694,12.701,75400.0
2009-02-03 13:20:00,18.0,18.01,17.95,17.99,49200.0,12.701,12.7081,12.6657,12.694,49200.0
2009-02-03 13:30:00,18.0,18.19,17.99,18.11,100800.0,12.701,12.8351,12.694,12.7786,100800.0
2009-02-03 13:40:00,18.12,18.2,18.04,18.07,91700.0,12.7857,12.8421,12.7292,12.7504,91700.0
2009-02-03 13:50:00,18.07,18.09,18.0,18.09,38200.0,12.7504,12.7645,12.701,12.7645,38200.0
2009-02-03 14:00:00,18.08,18.3,18.06,18.27,111100.0,12.7575,12.9127,12.7433,12.8915,111100.0
2009-02-03 14:10:00,18.27,18.4,18.26,18.36,75500.0,12.8915,12.9833,12.8845,12.955,75500.0
2009-02-03 14:20:00,18.37,18.43,18.27,18.27,82800.0,12.9621,13.0044,12.8915,12.8915,82800.0
2009-02-03 14:30:00,18.27,18.4,18.27,18.32,105300.0,12.8915,12.9833,12.8915,12.9268,105300.0
2009-02-03 14:40:00,18.32,18.41,18.3,18.33,109600.0,12.9268,12.9903,12.9127,12.9339,109600.0
2009-02-03 14:50:00,18.33,18.38,18.25,18.32,53200.0,12.9339,12.9691,12.8774,12.9268,53200.0
2009-02-03 15:00:00,18.31,18.46,18.26,18.46,57200.0,12.9197,13.0256,12.8845,13.0256,57200.0
2009-02-03 15:10:00,18.44,18.66,18.44,18.62,110300.0,13.0115,13.1667,13.0115,13.1385,110300.0
2009-02-03 15:20:00,18.63,18.76,18.59,18.7,103300.0,13.1455,13.2373,13.1173,13.1949,103300.0
2009-02-03 15:30:00,18.7,18.75,18.54,18.59,123300.0,13.1949,13.2302,13.082,13.1173,123300.0
2009-02-03 15:40:00,18.59,18.63,18.42,18.56,134100.0,13.1173,13.1455,12.9974,13.0962,134100.0
2009-02-03 15:50:00,18.57,18.66,18.54,18.55,229600.0,13.1032,13.1667,13.082,13.0891,229600.0
2009-02-04 09:30:00,18.67,18.74,17.99,18.08,93900.0,13.1738,13.2232,12.694,12.7575,93900.0
2009-02-04 09:40:00,18.11,18.55,18.06,18.35,115700.0,12.7786,13.0891,12.7433,12.948,115700.0
2009-02-04 09:50:00,18.34,18.49,18.24,18.41,64700.0,12.9409,13.0468,12.8704,12.9903,64700.0
2009-02-04 10:00:00,18.44,18.62,18.36,18.48,94800.0,13.0115,13.1385,12.955,13.0397,94800.0
2009-02-04 10:10:00,18.5,18.62,18.47,18.48,40700.0,13.0538,13.1385,13.0326,13.0397,40700.0
2009-02-04 10:20:00,18.49,18.58,18.46,18.52,52200.0,13.0468,13.1103,13.0256,13.0679,52200.0
2009-02-04 10:30:00,18.51,18.67,18.47,18.47,61900.0,13.0609,13.1738,13.0326,13.0326,61900.0
2009-02-04 10:40:00,18.48,18.59,18.43,18.56,44700.0,13.0397,13.1173,13.0044,13.0962,44700.0
2009-02-04 10:50:00,18.56,18.73,18.53,18.7,35000.0,13.0962,13.2161,13.075,13.1949,35000.0
2009-02-04 11:00:00,18.7,18.76,18.65,18.75,42500.0,13.1949,13.2373,13.1597,13.2302,42500.0
2009-02-04 11:10:00,18.76,18.79,18.62,18.69,96600.0,13.2373,13.2584,13.1385,13.1879,96600.0
2009-02-04 11:20:00,18.68,18.77,18.65,18.67,47000.0,13.1808,13.2443,13.1597,13.1738,47000.0
2009-02-04 11:30:00,18.66,18.72,18.65,18.68,29900.0,13.1667,13.209,13.1597,13.1808,29900.0
2009-02-04 11:40:00,18.68,18.7,18.61,18.62,36100.0,13.1808,13.1949,13.1314,13.1385,36100.0
2009-02-04 11:50:00,18.63,18.68,18.59,18.59,25700.0,13.1455,13.1808,13.1173,13.1173,25700.0
2009-02-04 12:00:00,18.6,18.61,18.56,18.56,19600.0,13.1244,13.1314,13.0962,13.0962,19600.0
2009-02-04 12:10:00,18.57,18.62,18.51,18.52,27200.0,13.1032,13.1385,13.0609,13.0679,27200.0
2009-02-04 12:20:00,18.52,18.54,18.43,18.44,19400.0,13.0679,13.082,13.0044,13.0115,19400.0
2009-02-04 12:30:00,18.44,18.48,18.44,18.45,9500.0,13.0115,13.0397,13.0115,13.0185,9500.0
2009-02-04 12:40:00,18.46,18.5,18.45,18.49,15700.0,13.0256,13.0538,13.0185,13.0468,15700.0
2009-02-04 12:50:00,18.5,18.52,18.4,18.43,28300.0,13.0538,13.0679,12.9833,13.0044,28300.0
2009-02-04 13:00:00,18.42,18.42,18.24,18.3,54900.0,12.9974,12.9974,12.8704,12.9127,54900.0
2009-02-04 13:10:00,18.3,18.31,18.24,18.27,25700.0,12.9127,12.9197,12.8704,12.8915,25700.0
2009-02-04 13:20:00,18.28,18.41,18.27,18.41,37400.0,12.8986,12.9903,12.8915,12.9903,37400.0
2009-02-04 13:30:00,18.42,18.46,18.23,18.24,65600.0,12.9974,13.0256,12.8633,12.8704,65600.0
2009-02-04 13:40:00,18.22,18.27,18.13,18.26,123100.0,12.8562,12.8915,12.7927,12.8845,123100.0
2009-02-04 13:50:00,18.26,18.37,18.2,18.36,96200.0,12.8845,12.9621,12.8421,12.955,96200.0
2009-02-04 14:00:00,18.35,18.37,18.21,18.24,54300.0,12.948,12.9621,12.8492,12.8704,54300.0
2009-02-04 14:10:00,18.22,18.31,18.12,18.12,91100.0,12.8562,12.9197,12.7857,12.7857,91100.0
2009-02-04 14:20:00,18.13,18.18,18.01,18.04,82500.0,12.7927,12.828,12.7081,12.7292,82500.0
2009-02-04 14:30:00,18.06,18.18,18.03,18.16,52600.0,12.7433,12.828,12.7222,12.8139,52600.0
2009-02-04 14:40:00,18.16,18.26,18.08,18.14,79300.0,12.8139,12.8845,12.7575,12.7998,79300.0
2009-02-04 14:50:00,18.15,18.26,18.03,18.25,95300.0,12.8069,12.8845,12.7222,12.8774,95300.0
2009-02-04 15:00:00,18.25,18.33,18.16,18.28,70400.0,12.8774,12.9339,12.8139,12.8986,70400.0
2009-02-04 15:10:00,18.27,18.29,18.12,18.28,64600.0,12.8915,12.9056,12.7857,12.8986,64600.0
2009-02-04 15:20:00,18.28,18.28,18.1,18.16,130200.0,12.8986,12.8986,12.7716,12.8139,130200.0
2009-02-04 15:30:00,18.16,18.26,18.1,18.21,101900.0,12.8139,12.8845,12.7716,12.8492,101900.0
2009-02-04 15:40:00,18.22,18.28,18.2,18.22,125900.0,12.8562,12.8986,12.8421,12.8562,125900.0
2009-02-04 15:50:00,18.21,18.25,18.13,18.21,291900.0,12.8492,12.8774,12.7927,12.8492,291900.0
2009-02-05 09:30:00,19.0,19.19,18.55,19.04,209500.0,13.4066,13.5407,13.0891,13.4348,209500.0
2009-02-05 09:40:00,19.05,19.54,19.02,19.49,236200.0,13.4419,13.7877,13.4207,13.7524,236200.0
2009-02-05 09:50:00,19.49,19.51,19.03,19.04,260400.0,13.7524,13.7665,13.4278,13.4348,260400.0
2009-02-05 10:00:00,19.04,19.25,18.96,19.24,274000.0,13.4348,13.583,13.3784,13.576,274000.0
2009-02-05 10:10:00,19.25,19.46,19.17,19.45,168000.0,13.583,13.7312,13.5266,13.7241,168000.0
2009-02-05 10:20:00,19.46,19.55,19.33,19.36,148900.0,13.7312,13.7947,13.6395,13.6606,148900.0
2009-02-05 10:30:00,19.37,19.45,19.15,19.35,114000.0,13.6677,13.7241,13.5125,13.6536,114000.0
2009-02-05 10:40:00,19.35,19.54,19.33,19.49,113200.0,13.6536,13.7877,13.6395,13.7524,113200.0
2009-02-05 10:50:00,19.5,19.84,19.47,19.68,187600.0,13.7594,13.9993,13.7383,13.8864,187600.0
2009-02-05 11:00:00,19.68,19.9,19.67,19.87,159300.0,13.8864,14.0417,13.8794,14.0205,159300.0
2009-02-05 11:10:00,19.87,19.9,19.54,19.57,164500.0,14.0205,14.0417,13.7877,13.8088,164500.0
2009-02-05 11:20:00,19.57,19.72,19.55,19.7,145900.0,13.8088,13.9147,13.7947,13.9005,145900.0
2009-02-05 11:30:00,19.7,19.91,19.69,19.87,130900.0,13.9005,14.0487,13.8935,14.0205,130900.0
2009-02-05 11:40:00,19.87,19.98,19.83,19.83,125800.0,14.0205,14.0981,13.9923,13.9923,125800.0
2009-02-05 11:50:00,19.84,20.07,19.84,20.07,73100.0,13.9993,14.1616,13.9993,14.1616,73100.0
2009-02-05 12:00:00,20.07,20.45,20.07,20.44,198900.0,14.1616,14.4298,14.1616,14.4227,198900.0
2009-02-05 12:10:00,20.45,20.65,20.23,20.24,177900.0,14.4298,14.5709,14.2745,14.2816,177900.0
2009-02-05 12:20:00,20.23,20.26,20.07,20.18,158400.0,14.2745,14.2957,14.1616,14.2392,158400.0
2009-02-05 12:30:00,20.18,20.31,20.0,20.05,138200.0,14.2392,14.331,14.1122,14.1475,138200.0
2009-02-05 12:40:00,20.04,20.22,20.03,20.08,88400.0,14.1405,14.2675,14.1334,14.1687,88400.0
2009-02-05 12:50:00,20.08,20.18,19.89,20.18,122000.0,14.1687,14.2392,14.0346,14.2392,122000.0
2009-02-05 13:00:00,20.19,20.3,20.11,20.29,93800.0,14.2463,14.3239,14.1898,14.3169,93800.0
2009-02-05 13:10:00,20.29,20.33,20.17,20.24,93600.0,14.3169,14.3451,14.2322,14.2816,93600.0
2009-02-05 13:20:00,20.25,20.29,20.06,20.07,73800.0,14.2886,14.3169,14.1546,14.1616,73800.0
2009-02-05 13:30:00,20.06,20.18,20.0,20.01,122900.0,14.1546,14.2392,14.1122,14.1193,122900.0
2009-02-05 13:40:00,20.01,20.18,20.0,20.17,46100.0,14.1193,14.2392,14.1122,14.2322,46100.0
2009-02-05 13:50:00,20.16,20.16,20.0,20.0,38300.0,14.2251,14.2251,14.1122,14.1122,38300.0
2009-02-05 14:00:00,19.99,20.24,19.98,20.18,95400.0,14.1052,14.2816,14.0981,14.2392,95400.0
2009-02-05 14:10:00,20.19,20.22,20.08,20.08,60000.0,14.2463,14.2675,14.1687,14.1687,60000.0
2009-02-05 14:20:00,20.08,20.27,20.07,20.27,67300.0,14.1687,14.3027,14.1616,14.3027,67300.0
2009-02-05 14:30:00,20.28,20.3,20.13,20.19,84600.0,14.3098,14.3239,14.204,14.2463,84600.0
2009-02-05 14:40:00,20.19,20.28,20.03,20.03,82300.0,14.2463,14.3098,14.1334,14.1334,82300.0
2009-02-05 14:50:00,20.02,20.03,19.81,19.89,133700.0,14.1263,14.1334,13.9782,14.0346,133700.0
2009-02-05 15:00:00,19.9,19.96,19.73,19.92,158100.0,14.0417,14.084,13.9217,14.0558,158100.0
2009-02-05 15:10:00,19.92,20.09,19.92,19.96,164800.0,14.0558,14.1757,14.0558,14.084,164800.0
2009-02-05 15:20:00,19.95,20.22,19.95,20.19,174600.0,14.077,14.2675,14.077,14.2463,174600.0
2009-02-05 15:30:00,20.19,20.25,19.98,20.0,188700.0,14.2463,14.2886,14.0981,14.1122,188700.0
2009-02-05 15:40:00,20.01,20.18,19.97,19.99,187200.0,14.1193,14.2392,14.0911,14.1052,187200.0
2009-02-05 15:50:00,19.98,20.08,19.88,19.89,508600.0,14.0981,14.1687,14.0276,14.0346,508600.0
2009-02-06 09:30:00,19.96,20.76,19.6,20.67,273100.0,14.084,14.6485,13.83,14.585,273100.0
2009-02-06 09:40:00,20.66,21.12,20.66,20.95,194400.0,14.5779,14.9025,14.5779,14.7826,194400.0
2009-02-06 09:50:00,21.0,21.05,20.77,20.99,90400.0,14.8178,14.8531,14.6556,14.8108,90400.0
2009-02-06 10:00:00,21.0,21.1,20.95,21.04,78800.0,14.8178,14.8884,14.7826,14.8461,78800.0
2009-02-06 10:10:00,21.05,21.16,20.99,21.0,130500.0,14.8531,14.9307,14.8108,14.8178,130500.0
2009-02-06 10:20:00,21.0,21.2,20.95,21.16,143400.0,14.8178,14.959,14.7826,14.9307,143400.0
2009-02-06 10:30:00,21.17,21.17,20.99,21.04,67500.0,14.9378,14.9378,14.8108,14.8461,67500.0
2009-02-06 10:40:00,21.04,21.1,20.94,21.08,77700.0,14.8461,14.8884,14.7755,14.8743,77700.0
2009-02-06 10:50:00,21.09,21.19,21.0,21.0,92500.0,14.8813,14.9519,14.8178,14.8178,92500.0
2009-02-06 11:00:00,21.0,21.06,20.96,20.99,66400.0,14.8178,14.8602,14.7896,14.8108,66400.0
2009-02-06 11:10:00,21.0,21.16,21.0,21.13,60700.0,14.8178,14.9307,14.8178,14.9096,60700.0
2009-02-06 11:20:00,21.13,21.15,21.11,21.14,43500.0,14.9096,14.9237,14.8955,14.9166,43500.0
2009-02-06 11:30:00,21.15,21.15,21.04,21.06,64900.0,14.9237,14.9237,14.8461,14.8602,64900.0
2009-02-06 11:40:00,21.05,21.07,20.94,20.95,67900.0,14.8531,14.8672,14.7755,14.7826,67900.0
2009-02-06 11:50:00,20.96,21.01,20.92,21.0,193800.0,14.7896,14.8249,14.7614,14.8178,193800.0
2009-02-06 12:00:00,21.0,21.03,20.98,21.0,314500.0,14.8178,14.839,14.8037,14.8178,314500.0
2009-02-06 12:10:00,21.01,21.02,20.98,20.99,114300.0,14.8249,14.832,14.8037,14.8108,114300.0
2009-02-06 12:20:00,20.99,21.09,20.99,21.01,91400.0,14.8108,14.8813,14.8108,14.8249,91400.0
2009-02-06 12:30:00,21.01,21.2,21.01,21.11,51200.0,14.8249,14.959,14.8249,14.8955,51200.0
2009-02-06 12:40:00,21.1,21.19,21.1,21.15,40300.0,14.8884,14.9519,14.8884,14.9237,40300.0
2009-02-06 12:50:00,21.15,21.16,21.09,21.11,48500.0,14.9237,14.9307,14.8813,14.8955,48500.0
2009-02-06 13:00:00,21.11,21.15,21.03,21.12,38200.0,14.8955,14.9237,14.839,14.9025,38200.0
2009-02-06 13:10:00,21.12,21.2,21.07,21.19,96800.0,14.9025,14.959,14.8672,14.9519,96800.0
2009-02-06 13:20:00,21.2,21.32,21.13,21.32,83000.0,14.959,15.0436,14.9096,15.0436,83000.0
2009-02-06 13:30:00,21.31,21.4,21.29,21.36,61000.0,15.0366,15.1001,15.0225,15.0719,61000.0
2009-02-06 13:40:00,21.35,21.45,21.3,21.38,51100.0,15.0648,15.1354,15.0295,15.086,51100.0
2009-02-06 13:50:00,21.38,21.41,21.31,21.32,42700.0,15.086,15.1071,15.0366,15.0436,42700.0
2009-02-06 14:00:00,21.32,21.33,21.18,21.22,65400.0,15.0436,15.0507,14.9449,14.9731,65400.0
2009-02-06 14:10:00,21.22,21.27,21.1,21.1,56400.0,14.9731,15.0084,14.8884,14.8884,56400.0
2009-02-06 14:20:00,21.1,21.2,21.1,21.14,68700.0,14.8884,14.959,14.8884,14.9166,68700.0
2009-02-06 14:30:00,21.15,21.18,21.08,21.12,103500.0,14.9237,14.9449,14.8743,14.9025,103500.0
2009-02-06 14:40:00,21.12,21.15,21.04,21.08,103400.0,14.9025,14.9237,14.8461,14.8743,103400.0
2009-02-06 14:50:00,21.09,21.09,20.97,21.01,121300.0,14.8813,14.8813,14.7967,14.8249,121300.0
2009-02-06 15:00:00,21.01,21.07,20.86,20.91,247200.0,14.8249,14.8672,14.7191,14.7543,247200.0
2009-02-06 15:10:00,20.9,20.92,20.81,20.83,92900.0,14.7473,14.7614,14.6838,14.6979,92900.0
2009-02-06 15:20:00,20.84,20.96,20.8,20.85,117900.0,14.7049,14.7896,14.6767,14.712,117900.0
2009-02-06 15:30:00,20.85,20.92,20.79,20.9,149700.0,14.712,14.7614,14.6697,14.7473,149700.0
2009-02-06 15:40:00,20.9,21.01,20.86,20.92,143100.0,14.7473,14.8249,14.7191,14.7614,143100.0
2009-02-06 15:50:00,20.92,21.0,20.85,20.94,203900.0,14.7614,14.8178,14.712,14.7755,203900.0
2009-02-09 09:30:00,20.95,20.96,20.57,20.77,93800.0,14.7826,14.7896,14.5144,14.6556,93800.0
2009-02-09 09:40:00,20.75,20.91,20.68,20.76,82700.0,14.6414,14.7543,14.592,14.6485,82700.0
2009-02-09 09:50:00,20.79,20.84,20.66,20.76,64700.0,14.6697,14.7049,14.5779,14.6485,64700.0
2009-02-09 10:00:00,20.75,20.75,20.33,20.43,45300.0,14.6414,14.6414,14.3451,14.4156,45300.0
2009-02-09 10:10:00,20.42,20.55,20.34,20.5,71200.0,14.4086,14.5003,14.3521,14.465,71200.0
2009-02-09 10:20:00,20.53,20.72,20.53,20.56,32200.0,14.4862,14.6203,14.4862,14.5074,32200.0
2009-02-09 10:30:00,20.57,20.8,20.53,20.8,59400.0,14.5144,14.6767,14.4862,14.6767,59400.0
2009-02-09 10:40:00,20.8,21.2,20.78,21.18,71100.0,14.6767,14.959,14.6626,14.9449,71100.0
2009-02-09 10:50:00,21.2,21.24,21.03,21.13,35100.0,14.959,14.9872,14.839,14.9096,35100.0
2009-02-09 11:00:00,21.14,21.15,20.98,21.12,38800.0,14.9166,14.9237,14.8037,14.9025,38800.0
2009-02-09 11:10:00,21.14,21.18,21.05,21.07,33300.0,14.9166,14.9449,14.8531,14.8672,33300.0
2009-02-09 11:20:00,21.08,21.13,21.05,21.07,15200.0,14.8743,14.9096,14.8531,14.8672,15200.0
2009-02-09 11:30:00,21.05,21.08,20.97,21.03,29700.0,14.8531,14.8743,14.7967,14.839,29700.0
2009-02-09 11:40:00,21.01,21.01,20.88,20.88,25000.0,14.8249,14.8249,14.7332,14.7332,25000.0
2009-02-09 11:50:00,20.86,20.97,20.85,20.94,19200.0,14.7191,14.7967,14.712,14.7755,19200.0
2009-02-09 12:00:00,20.94,20.97,20.78,20.84,22800.0,14.7755,14.7967,14.6626,14.7049,22800.0
2009-02-09 12:10:00,20.84,21.01,20.83,21.01,15600.0,14.7049,14.8249,14.6979,14.8249,15600.0
2009-02-09 12:20:00,21.01,21.02,20.94,21.02,14600.0,14.8249,14.832,14.7755,14.832,14600.0
2009-02-09 12:30:00,21.01,21.02,20.91,20.93,12800.0,14.8249,14.832,14.7543,14.7685,12800.0
2009-02-09 12:40:00,20.93,20.96,20.86,20.92,18700.0,14.7685,14.7896,14.7191,14.7614,18700.0
2009-02-09 12:50:00,20.94,21.16,20.94,21.14,42600.0,14.7755,14.9307,14.7755,14.9166,42600.0
2009-02-09 13:00:00,21.14,21.22,21.13,21.21,54300.0,14.9166,14.9731,14.9096,14.966,54300.0
2009-02-09 13:10:00,21.21,21.28,21.16,21.16,33800.0,14.966,15.0154,14.9307,14.9307,33800.0
2009-02-09 13:20:00,21.16,21.17,21.09,21.1,35600.0,14.9307,14.9378,14.8813,14.8884,35600.0
2009-02-09 13:30:00,21.1,21.12,20.82,20.89,46500.0,14.8884,14.9025,14.6908,14.7402,46500.0
2009-02-09 13:40:00,20.9,20.97,20.87,20.89,30100.0,14.7473,14.7967,14.7261,14.7402,30100.0
2009-02-09 13:50:00,20.88,20.96,20.84,20.96,35100.0,14.7332,14.7896,14.7049,14.7896,35100.0
2009-02-09 14:00:00,20.97,20.99,20.92,20.93,18800.0,14.7967,14.8108,14.7614,14.7685,18800.0
2009-02-09 14:10:00,20.91,20.92,20.75,20.78,39300.0,14.7543,14.7614,14.6414,14.6626,39300.0
2009-02-09 14:20:00,20.79,20.85,20.63,20.66,65700.0,14.6697,14.712,14.5568,14.5779,65700.0
2009-02-09 14:30:00,20.67,20.71,20.64,20.69,54500.0,14.585,14.6132,14.5638,14.5991,54500.0
2009-02-09 14:40:00,20.69,20.78,20.58,20.68,56000.0,14.5991,14.6626,14.5215,14.592,56000.0
2009-02-09 14:50:00,20.68,20.77,20.67,20.75,43000.0,14.592,14.6556,14.585,14.6414,43000.0
2009-02-09 15:00:00,20.75,20.78,20.69,20.69,55900.0,14.6414,14.6626,14.5991,14.5991,55900.0
2009-02-09 15:10:00,20.69,20.87,20.66,20.8,75600.0,14.5991,14.7261,14.5779,14.6767,75600.0
2009-02-09 15:20:00,20.79,21.01,20.79,21.0,122200.0,14.6697,14.8249,14.6697,14.8178,122200.0
2009-02-09 15:30:00,21.0,21.05,20.86,20.86,124100.0,14.8178,14.8531,14.7191,14.7191,124100.0
2009-02-09 15:40:00,20.86,21.01,20.86,21.0,147100.0,14.7191,14.8249,14.7191,14.8178,147100.0
2009-02-09 15:50:00,21.0,21.05,20.95,20.97,258000.0,14.8178,14.8531,14.7826,14.7967,258000.0
2009-02-10 09:30:00,20.79,21.5,20.79,21.43,106600.0,14.6697,15.1706,14.6697,15.1213,106600.0
2009-02-10 09:40:00,21.44,21.88,21.43,21.72,188100.0,15.1283,15.4388,15.1213,15.3259,188100.0
2009-02-10 09:50:00,21.7,21.75,21.43,21.5,97200.0,15.3118,15.3471,15.1213,15.1706,97200.0
2009-02-10 10:00:00,21.5,21.59,21.38,21.44,100300.0,15.1706,15.2342,15.086,15.1283,100300.0
2009-02-10 10:10:00,21.45,21.46,21.19,21.19,105900.0,15.1354,15.1424,14.9519,14.9519,105900.0
2009-02-10 10:20:00,21.17,21.17,21.04,21.13,106100.0,14.9378,14.9378,14.8461,14.9096,106100.0
2009-02-10 10:30:00,21.13,21.31,21.12,21.16,519600.0,14.9096,15.0366,14.9025,14.9307,519600.0
2009-02-10 10:40:00,21.16,21.3,21.14,21.25,147900.0,14.9307,15.0295,14.9166,14.9942,147900.0
2009-02-10 10:50:00,21.25,21.3,21.17,21.26,141000.0,14.9942,15.0295,14.9378,15.0013,141000.0
2009-02-10 11:00:00,21.27,21.63,20.88,20.99,183700.0,15.0084,15.2624,14.7332,14.8108,183700.0
2009-02-10 11:10:00,21.01,21.04,20.85,21.0,82400.0,14.8249,14.8461,14.712,14.8178,82400.0
2009-02-10 11:20:00,21.0,21.16,20.92,21.15,212500.0,14.8178,14.9307,14.7614,14.9237,212500.0
2009-02-10 11:30:00,21.16,21.16,20.73,20.75,352500.0,14.9307,14.9307,14.6273,14.6414,352500.0
2009-02-10 11:40:00,20.72,20.85,20.55,20.74,83200.0,14.6203,14.712,14.5003,14.6344,83200.0
2009-02-10 11:50:00,20.76,20.84,20.63,20.76,37200.0,14.6485,14.7049,14.5568,14.6485,37200.0
2009-02-10 12:00:00,20.8,20.9,20.72,20.84,45300.0,14.6767,14.7473,14.6203,14.7049,45300.0
2009-02-10 12:10:00,20.86,20.99,20.86,20.92,43400.0,14.7191,14.8108,14.7191,14.7614,43400.0
2009-02-10 12:20:00,20.92,20.92,20.68,20.78,44600.0,14.7614,14.7614,14.592,14.6626,44600.0
2009-02-10 12:30:00,20.77,20.81,20.7,20.77,31800.0,14.6556,14.6838,14.6062,14.6556,31800.0
2009-02-10 12:40:00,20.82,20.86,20.73,20.8,22500.0,14.6908,14.7191,14.6273,14.6767,22500.0
2009-02-10 12:50:00,20.84,20.89,20.76,20.78,24000.0,14.7049,14.7402,14.6485,14.6626,24000.0
2009-02-10 13:00:00,20.78,20.78,20.44,20.45,77900.0,14.6626,14.6626,14.4227,14.4298,77900.0
2009-02-10 13:10:00,20.45,20.46,20.23,20.23,69000.0,14.4298,14.4368,14.2745,14.2745,69000.0
2009-02-10 13:20:00,20.23,20.33,20.07,20.3,121400.0,14.2745,14.3451,14.1616,14.3239,121400.0
2009-02-10 13:30:00,20.3,20.51,20.24,20.46,58600.0,14.3239,14.4721,14.2816,14.4368,58600.0
2009-02-10 13:40:00,20.46,20.47,20.28,20.31,91400.0,14.4368,14.4439,14.3098,14.331,91400.0
2009-02-10 13:50:00,20.31,20.39,20.18,20.22,141600.0,14.331,14.3874,14.2392,14.2675,141600.0
2009-02-10 14:00:00,20.23,20.38,20.2,20.26,76200.0,14.2745,14.3804,14.2534,14.2957,76200.0
2009-02-10 14:10:00,20.27,20.28,20.11,20.2,82700.0,14.3027,14.3098,14.1898,14.2534,82700.0
2009-02-10 14:20:00,20.2,20.22,20.11,20.17,66300.0,14.2534,14.2675,14.1898,14.2322,66300.0
2009-02-10 14:30:00,20.17,20.17,20.0,20.14,134600.0,14.2322,14.2322,14.1122,14.211,134600.0
2009-02-10 14:40:00,20.14,20.24,20.09,20.18,99100.0,14.211,14.2816,14.1757,14.2392,99100.0
2009-02-10 14:50:00,20.18,20.2,19.98,20.0,152100.0,14.2392,14.2534,14.0981,14.1122,152100.0
2009-02-10 15:00:00,20.03,20.22,20.03,20.19,63300.0,14.1334,14.2675,14.1334,14.2463,63300.0
2009-02-10 15:10:00,20.19,20.23,19.98,20.04,88600.0,14.2463,14.2745,14.0981,14.1405,88600.0
2009-02-10 15:20:00,20.05,20.2,19.98,20.15,93800.0,14.1475,14.2534,14.0981,14.2181,93800.0
2009-02-10 15:30:00,20.14,20.25,20.07,20.16,184700.0,14.211,14.2886,14.1616,14.2251,184700.0
2009-02-10 15:40:00,20.16,20.34,20.07,20.25,250700.0,14.2251,14.3521,14.1616,14.2886,250700.0
2009-02-10 15:50:00,20.25,20.34,20.17,20.3,421400.0,14.2886,14.3521,14.2322,14.3239,421400.0
2009-02-11 09:30:00,20.01,20.64,20.0,20.3,78400.0,14.1193,14.5638,14.1122,14.3239,78400.0
2009-02-11 09:40:00,20.32,20.47,20.1,20.35,119600.0,14.338,14.4439,14.1828,14.3592,119600.0
2009-02-11 09:50:00,20.4,20.42,20.24,20.29,86300.0,14.3945,14.4086,14.2816,14.3169,86300.0
2009-02-11 10:00:00,20.32,20.35,20.02,20.11,46100.0,14.338,14.3592,14.1263,14.1898,46100.0
2009-02-11 10:10:00,20.11,20.17,19.9,19.91,56900.0,14.1898,14.2322,14.0417,14.0487,56900.0
2009-02-11 10:20:00,19.9,20.07,19.83,19.86,79100.0,14.0417,14.1616,13.9923,14.0134,79100.0
2009-02-11 10:30:00,19.85,19.95,19.68,19.92,101900.0,14.0064,14.077,13.8864,14.0558,101900.0
2009-02-11 10:40:00,19.93,20.18,19.9,20.09,86300.0,14.0628,14.2392,14.0417,14.1757,86300.0
2009-02-11 10:50:00,20.09,20.2,20.03,20.05,43300.0,14.1757,14.2534,14.1334,14.1475,43300.0
2009-02-11 11:00:00,20.03,20.21,19.97,20.02,52500.0,14.1334,14.2604,14.0911,14.1263,52500.0
2009-02-11 11:10:00,20.04,20.32,20.02,20.27,49300.0,14.1405,14.338,14.1263,14.3027,49300.0
2009-02-11 11:20:00,20.28,20.28,20.09,20.19,23300.0,14.3098,14.3098,14.1757,14.2463,23300.0
2009-02-11 11:30:00,20.22,20.29,20.09,20.13,41000.0,14.2675,14.3169,14.1757,14.204,41000.0
2009-02-11 11:40:00,20.1,20.1,19.98,20.02,60100.0,14.1828,14.1828,14.0981,14.1263,60100.0
2009-02-11 11:50:00,20.02,20.13,19.98,20.07,45300.0,14.1263,14.204,14.0981,14.1616,45300.0
2009-02-11 12:00:00,20.07,20.2,20.06,20.2,17100.0,14.1616,14.2534,14.1546,14.2534,17100.0
2009-02-11 12:10:00,20.2,20.2,19.99,20.07,48400.0,14.2534,14.2534,14.1052,14.1616,48400.0
2009-02-11 12:20:00,20.06,20.18,20.04,20.12,26000.0,14.1546,14.2392,14.1405,14.1969,26000.0
2009-02-11 12:30:00,20.12,20.19,20.0,20.16,69400.0,14.1969,14.2463,14.1122,14.2251,69400.0
2009-02-11 12:40:00,20.16,20.25,20.16,20.19,29100.0,14.2251,14.2886,14.2251,14.2463,29100.0
2009-02-11 12:50:00,20.19,20.21,20.0,20.05,79800.0,14.2463,14.2604,14.1122,14.1475,79800.0
2009-02-11 13:00:00,20.07,20.16,20.0,20.02,38500.0,14.1616,14.2251,14.1122,14.1263,38500.0
2009-02-11 13:10:00,20.01,20.12,20.01,20.11,19300.0,14.1193,14.1969,14.1193,14.1898,19300.0
2009-02-11 13:20:00,20.11,20.14,20.05,20.07,16800.0,14.1898,14.211,14.1475,14.1616,16800.0
2009-02-11 13:30:00,20.07,20.07,19.95,20.0,34400.0,14.1616,14.1616,14.077,14.1122,34400.0
2009-02-11 13:40:00,20.0,20.0,19.8,19.81,28000.0,14.1122,14.1122,13.9711,13.9782,28000.0
2009-02-11 13:50:00,19.82,19.91,19.8,19.84,28000.0,13.9852,14.0487,13.9711,13.9993,28000.0
2009-02-11 14:00:00,19.85,19.94,19.85,19.94,19500.0,14.0064,14.0699,14.0064,14.0699,19500.0
2009-02-11 14:10:00,19.94,19.94,19.83,19.85,188300.0,14.0699,14.0699,13.9923,14.0064,188300.0
2009-02-11 14:20:00,19.85,20.07,19.75,19.99,56300.0,14.0064,14.1616,13.9358,14.1052,56300.0
2009-02-11 14:30:00,19.99,20.1,19.97,20.07,44600.0,14.1052,14.1828,14.0911,14.1616,44600.0
2009-02-11 14:40:00,20.09,20.17,20.05,20.05,52600.0,14.1757,14.2322,14.1475,14.1475,52600.0
2009-02-11 14:50:00,20.05,20.29,20.05,20.25,228200.0,14.1475,14.3169,14.1475,14.2886,228200.0
2009-02-11 15:00:00,20.23,20.27,20.06,20.09,132900.0,14.2745,14.3027,14.1546,14.1757,132900.0
2009-02-11 15:10:00,20.09,20.27,20.08,20.16,91100.0,14.1757,14.3027,14.1687,14.2251,91100.0
2009-02-11 15:20:00,20.16,20.17,20.01,20.06,95700.0,14.2251,14.2322,14.1193,14.1546,95700.0
2009-02-11 15:30:00,20.06,20.16,19.93,19.97,95700.0,14.1546,14.2251,14.0628,14.0911,95700.0
2009-02-11 15:40:00,19.97,20.0,19.85,19.92,118700.0,14.0911,14.1122,14.0064,14.0558,118700.0
2009-02-11 15:50:00,19.92,20.0,19.87,20.0,234300.0,14.0558,14.1122,14.0205,14.1122,234300.0
2009-02-12 09:30:00,19.92,19.97,19.09,19.53,89200.0,14.0558,14.0911,13.4701,13.7806,89200.0
2009-02-12 09:40:00,19.53,19.77,19.5,19.73,95300.0,13.7806,13.9499,13.7594,13.9217,95300.0
2009-02-12 09:50:00,19.75,19.82,19.71,19.82,154200.0,13.9358,13.9852,13.9076,13.9852,154200.0
2009-02-12 10:00:00,19.81,19.98,19.71,19.84,179500.0,13.9782,14.0981,13.9076,13.9993,179500.0
2009-02-12 10:10:00,19.84,19.9,19.69,19.72,93700.0,13.9993,14.0417,13.8935,13.9147,93700.0
2009-02-12 10:20:00,19.72,19.85,19.62,19.78,142000.0,13.9147,14.0064,13.8441,13.957,142000.0
2009-02-12 10:30:00,19.77,19.81,19.63,19.73,97500.0,13.9499,13.9782,13.8512,13.9217,97500.0
2009-02-12 10:40:00,19.74,20.15,19.73,20.15,97900.0,13.9288,14.2181,13.9217,14.2181,97900.0
2009-02-12 10:50:00,20.15,20.25,20.07,20.11,100600.0,14.2181,14.2886,14.1616,14.1898,100600.0
2009-02-12 11:00:00,20.11,20.14,20.01,20.11,58400.0,14.1898,14.211,14.1193,14.1898,58400.0
2009-02-12 11:10:00,20.11,20.12,19.81,19.9,56400.0,14.1898,14.1969,13.9782,14.0417,56400.0
2009-02-12 11:20:00,19.87,20.01,19.81,19.94,61600.0,14.0205,14.1193,13.9782,14.0699,61600.0
2009-02-12 11:30:00,19.92,20.02,19.87,19.92,110600.0,14.0558,14.1263,14.0205,14.0558,110600.0
2009-02-12 11:40:00,19.92,20.08,19.92,19.95,204100.0,14.0558,14.1687,14.0558,14.077,204100.0
2009-02-12 11:50:00,19.94,20.01,19.85,19.85,85300.0,14.0699,14.1193,14.0064,14.0064,85300.0
2009-02-12 12:00:00,19.85,20.05,19.84,19.99,64200.0,14.0064,14.1475,13.9993,14.1052,64200.0
2009-02-12 12:10:00,19.99,20.0,19.94,19.98,50000.0,14.1052,14.1122,14.0699,14.0981,50000.0
2009-02-12 12:20:00,19.98,20.01,19.94,20.0,117900.0,14.0981,14.1193,14.0699,14.1122,117900.0
2009-02-12 12:30:00,19.99,20.0,19.88,19.97,56500.0,14.1052,14.1122,14.0276,14.0911,56500.0
2009-02-12 12:40:00,19.97,20.07,19.96,20.0,55000.0,14.0911,14.1616,14.084,14.1122,55000.0
2009-02-12 12:50:00,20.01,20.14,20.0,20.05,56500.0,14.1193,14.211,14.1122,14.1475,56500.0
2009-02-12 13:00:00,20.05,20.06,19.88,19.97,95500.0,14.1475,14.1546,14.0276,14.0911,95500.0
2009-02-12 13:10:00,19.98,20.06,19.84,19.9,119800.0,14.0981,14.1546,13.9993,14.0417,119800.0
2009-02-12 13:20:00,19.9,20.1,19.89,20.04,90300.0,14.0417,14.1828,14.0346,14.1405,90300.0
2009-02-12 13:30:00,20.04,20.1,19.96,20.05,117500.0,14.1405,14.1828,14.084,14.1475,117500.0
2009-02-12 13:40:00,20.05,20.15,20.05,20.15,96500.0,14.1475,14.2181,14.1475,14.2181,96500.0
2009-02-12 13:50:00,20.15,20.25,20.13,20.23,95100.0,14.2181,14.2886,14.204,14.2745,95100.0
2009-02-12 14:00:00,20.22,20.24,20.1,20.14,115500.0,14.2675,14.2816,14.1828,14.211,115500.0
2009-02-12 14:10:00,20.15,20.27,20.1,20.17,83100.0,14.2181,14.3027,14.1828,14.2322,83100.0
2009-02-12 14:20:00,20.18,20.22,20.06,20.07,89200.0,14.2392,14.2675,14.1546,14.1616,89200.0
2009-02-12 14:30:00,20.06,20.14,19.98,20.03,180500.0,14.1546,14.211,14.0981,14.1334,180500.0
2009-02-12 14:40:00,20.03,20.1,19.95,20.05,227900.0,14.1334,14.1828,14.077,14.1475,227900.0
2009-02-12 14:50:00,20.05,20.14,19.96,20.12,178200.0,14.1475,14.211,14.084,14.1969,178200.0
2009-02-12 15:00:00,20.13,20.14,19.97,20.13,213500.0,14.204,14.211,14.0911,14.204,213500.0
2009-02-12 15:10:00,20.14,20.4,20.14,20.37,253300.0,14.211,14.3945,14.211,14.3733,253300.0
2009-02-12 15:20:00,20.38,20.64,20.26,20.55,264500.0,14.3804,14.5638,14.2957,14.5003,264500.0
2009-02-12 15:30:00,20.55,20.56,20.32,20.38,357000.0,14.5003,14.5074,14.338,14.3804,357000.0
2009-02-12 15:40:00,20.39,20.72,20.35,20.57,409700.0,14.3874,14.6203,14.3592,14.5144,409700.0
2009-02-12 15:50:00,20.57,20.87,20.51,20.65,512200.0,14.5144,14.7261,14.4721,14.5709,512200.0
2009-02-13 09:30:00,22.13,22.6,21.82,22.05,1105000.0,15.6152,15.9468,15.3964,15.5587,1105000.0
2009-02-13 09:40:00,22.08,22.7,22.0,22.7,861600.0,15.5799,16.0174,15.5235,16.0174,861600.0
2009-02-13 09:50:00,22.7,22.78,22.37,22.7,616900.0,16.0174,16.0738,15.7845,16.0174,616900.0
2009-02-13 10:00:00,22.71,23.08,22.54,22.85,530100.0,16.0244,16.2855,15.9045,16.1232,530100.0
2009-02-13 10:10:00,22.85,23.0,22.56,22.57,337500.0,16.1232,16.2291,15.9186,15.9257,337500.0
2009-02-13 10:20:00,22.57,23.27,22.56,23.24,459600.0,15.9257,16.4196,15.9186,16.3984,459600.0
2009-02-13 10:30:00,23.24,23.33,23.03,23.22,508900.0,16.3984,16.4619,16.2502,16.3843,508900.0
2009-02-13 10:40:00,23.22,23.49,23.22,23.3,422100.0,16.3843,16.5748,16.3843,16.4408,422100.0
2009-02-13 10:50:00,23.3,23.34,23.14,23.23,245900.0,16.4408,16.469,16.3279,16.3914,245900.0
2009-02-13 11:00:00,23.24,23.4,23.15,23.34,209200.0,16.3984,16.5113,16.3349,16.469,209200.0
2009-02-13 11:10:00,23.34,23.44,23.03,23.06,202400.0,16.469,16.5395,16.2502,16.2714,202400.0
2009-02-13 11:20:00,23.06,23.23,22.9,23.19,301800.0,16.2714,16.3914,16.1585,16.3631,301800.0
2009-02-13 11:30:00,23.18,23.31,22.97,23.03,281700.0,16.3561,16.4478,16.2079,16.2502,281700.0
2009-02-13 11:40:00,23.05,23.05,22.75,22.81,258200.0,16.2643,16.2643,16.0527,16.095,258200.0
2009-02-13 11:50:00,22.81,22.97,22.76,22.83,137800.0,16.095,16.2079,16.0597,16.1091,137800.0
2009-02-13 12:00:00,22.83,22.87,22.75,22.76,291700.0,16.1091,16.1373,16.0527,16.0597,291700.0
2009-02-13 12:10:00,22.75,22.79,22.55,22.56,266500.0,16.0527,16.0809,15.9115,15.9186,266500.0
2009-02-13 12:20:00,22.56,22.82,22.55,22.75,193000.0,15.9186,16.1021,15.9115,16.0527,193000.0
2009-02-13 12:30:00,22.75,22.78,22.55,22.56,152400.0,16.0527,16.0738,15.9115,15.9186,152400.0
2009-02-13 12:40:00,22.56,22.6,22.35,22.55,471800.0,15.9186,15.9468,15.7704,15.9115,471800.0
2009-02-13 12:50:00,22.55,22.57,22.46,22.52,139000.0,15.9115,15.9257,15.848,15.8904,139000.0
2009-02-13 13:00:00,22.53,22.87,22.52,22.86,339700.0,15.8974,16.1373,15.8904,16.1303,339700.0
2009-02-13 13:10:00,22.86,22.98,22.64,22.88,137900.0,16.1303,16.215,15.975,16.1444,137900.0
2009-02-13 13:20:00,22.88,22.95,22.74,22.85,97100.0,16.1444,16.1938,16.0456,16.1232,97100.0
2009-02-13 13:30:00,22.85,22.89,22.74,22.77,86700.0,16.1232,16.1514,16.0456,16.0668,86700.0
2009-02-13 13:40:00,22.77,23.07,22.67,23.02,166700.0,16.0668,16.2785,15.9962,16.2432,166700.0
2009-02-13 13:50:00,23.0,23.09,22.94,23.02,123600.0,16.2291,16.2926,16.1867,16.2432,123600.0
2009-02-13 14:00:00,23.03,23.18,22.91,22.96,121800.0,16.2502,16.3561,16.1656,16.2008,121800.0
2009-02-13 14:10:00,22.97,23.14,22.88,22.97,100900.0,16.2079,16.3279,16.1444,16.2079,100900.0
2009-02-13 14:20:00,22.97,23.06,22.88,22.93,80900.0,16.2079,16.2714,16.1444,16.1797,80900.0
2009-02-13 14:30:00,22.93,22.94,22.71,22.88,137000.0,16.1797,16.1867,16.0244,16.1444,137000.0
2009-02-13 14:40:00,22.86,22.88,22.75,22.78,114800.0,16.1303,16.1444,16.0527,16.0738,114800.0
2009-02-13 14:50:00,22.78,22.92,22.73,22.84,78300.0,16.0738,16.1726,16.0386,16.1162,78300.0
2009-02-13 15:00:00,22.85,22.97,22.75,22.8,135700.0,16.1232,16.2079,16.0527,16.0879,135700.0
2009-02-13 15:10:00,22.81,22.82,22.63,22.8,175400.0,16.095,16.1021,15.968,16.0879,175400.0
2009-02-13 15:20:00,22.8,23.09,22.76,23.01,200200.0,16.0879,16.2926,16.0597,16.2361,200200.0
2009-02-13 15:30:00,23.01,23.18,22.88,22.96,286600.0,16.2361,16.3561,16.1444,16.2008,286600.0
2009-02-13 15:40:00,22.95,23.03,22.87,23.03,240800.0,16.1938,16.2502,16.1373,16.2502,240800.0
2009-02-13 15:50:00,23.02,23.04,22.76,22.79,375400.0,16.2432,16.2573,16.0597,16.0809,375400.0
2009-02-17 09:30:00,22.32,23.14,22.12,22.46,387200.0,15.7493,16.3279,15.6081,15.848,387200.0
2009-02-17 09:40:00,22.44,23.25,22.35,22.63,450400.0,15.8339,16.4055,15.7704,15.968,450400.0
2009-02-17 09:50:00,22.62,22.81,22.49,22.51,296900.0,15.9609,16.095,15.8692,15.8833,296900.0
2009-02-17 10:00:00,22.5,22.73,22.5,22.68,175500.0,15.8763,16.0386,15.8763,16.0033,175500.0
2009-02-17 10:10:00,22.7,22.7,22.56,22.64,85700.0,16.0174,16.0174,15.9186,15.975,85700.0
2009-02-17 10:20:00,22.64,22.73,22.5,22.61,110000.0,15.975,16.0386,15.8763,15.9539,110000.0
2009-02-17 10:30:00,22.61,22.72,22.42,22.44,120000.0,15.9539,16.0315,15.8198,15.8339,120000.0
2009-02-17 10:40:00,22.44,22.68,22.39,22.59,138100.0,15.8339,16.0033,15.7986,15.9398,138100.0
2009-02-17 10:50:00,22.59,22.75,22.54,22.69,69900.0,15.9398,16.0527,15.9045,16.0103,69900.0
2009-02-17 11:00:00,22.67,22.72,22.59,22.66,35700.0,15.9962,16.0315,15.9398,15.9892,35700.0
2009-02-17 11:10:00,22.67,22.85,22.66,22.83,59800.0,15.9962,16.1232,15.9892,16.1091,59800.0
2009-02-17 11:20:00,22.83,22.99,22.8,22.97,127900.0,16.1091,16.222,16.0879,16.2079,127900.0
2009-02-17 11:30:00,23.0,23.0,22.9,22.97,38200.0,16.2291,16.2291,16.1585,16.2079,38200.0
2009-02-17 11:40:00,22.98,23.12,22.95,23.09,102500.0,16.215,16.3137,16.1938,16.2926,102500.0
2009-02-17 11:50:00,23.08,23.12,22.91,23.11,105600.0,16.2855,16.3137,16.1656,16.3067,105600.0
2009-02-17 12:00:00,23.1,23.25,23.07,23.14,109200.0,16.2996,16.4055,16.2785,16.3279,109200.0
2009-02-17 12:10:00,23.14,23.23,23.05,23.11,74900.0,16.3279,16.3914,16.2643,16.3067,74900.0
2009-02-17 12:20:00,23.1,23.11,22.9,22.94,51300.0,16.2996,16.3067,16.1585,16.1867,51300.0
2009-02-17 12:30:00,22.96,23.09,22.96,23.01,48300.0,16.2008,16.2926,16.2008,16.2361,48300.0
2009-02-17 12:40:00,23.0,23.04,22.9,22.93,126500.0,16.2291,16.2573,16.1585,16.1797,126500.0
2009-02-17 12:50:00,22.93,22.94,22.84,22.86,143500.0,16.1797,16.1867,16.1162,16.1303,143500.0
2009-02-17 13:00:00,22.87,22.9,22.75,22.82,108700.0,16.1373,16.1585,16.0527,16.1021,108700.0
2009-02-17 13:10:00,22.81,22.95,22.8,22.9,72100.0,16.095,16.1938,16.0879,16.1585,72100.0
2009-02-17 13:20:00,22.91,22.94,22.77,22.81,41700.0,16.1656,16.1867,16.0668,16.095,41700.0
2009-02-17 13:30:00,22.82,22.98,22.76,22.9,54200.0,16.1021,16.215,16.0597,16.1585,54200.0
2009-02-17 13:40:00,22.91,23.02,22.86,22.95,60500.0,16.1656,16.2432,16.1303,16.1938,60500.0
2009-02-17 13:50:00,22.95,22.97,22.7,22.76,58400.0,16.1938,16.2079,16.0174,16.0597,58400.0
2009-02-17 14:00:00,22.75,22.92,22.69,22.9,56100.0,16.0527,16.1726,16.0103,16.1585,56100.0
2009-02-17 14:10:00,22.9,22.98,22.85,22.91,52200.0,16.1585,16.215,16.1232,16.1656,52200.0
2009-02-17 14:20:00,22.9,22.95,22.8,22.83,71300.0,16.1585,16.1938,16.0879,16.1091,71300.0
2009-02-17 14:30:00,22.84,23.15,22.82,23.1,144500.0,16.1162,16.3349,16.1021,16.2996,144500.0
2009-02-17 14:40:00,23.08,23.11,22.9,22.93,89500.0,16.2855,16.3067,16.1585,16.1797,89500.0
2009-02-17 14:50:00,22.94,23.05,22.88,23.0,105200.0,16.1867,16.2643,16.1444,16.2291,105200.0
2009-02-17 15:00:00,22.99,23.03,22.89,23.0,128300.0,16.222,16.2502,16.1514,16.2291,128300.0
2009-02-17 15:10:00,23.0,23.09,22.88,22.9,155700.0,16.2291,16.2926,16.1444,16.1585,155700.0
2009-02-17 15:20:00,22.9,23.06,22.81,22.93,164000.0,16.1585,16.2714,16.095,16.1797,164000.0
2009-02-17 15:30:00,22.92,23.47,22.92,23.42,362500.0,16.1726,16.5607,16.1726,16.5254,362500.0
2009-02-17 15:40:00,23.44,23.44,22.96,22.99,286300.0,16.5395,16.5395,16.2008,16.222,286300.0
2009-02-17 15:50:00,22.99,23.1,22.81,22.88,310000.0,16.222,16.2996,16.095,16.1444,310000.0
2009-02-18 09:30:00,22.92,23.34,22.92,23.1,115800.0,16.1726,16.469,16.1726,16.2996,115800.0
2009-02-18 09:40:00,23.09,23.18,22.86,22.9,170700.0,16.2926,16.3561,16.1303,16.1585,170700.0
2009-02-18 09:50:00,22.89,23.02,22.68,22.68,128900.0,16.1514,16.2432,16.0033,16.0033,128900.0
2009-02-18 10:00:00,22.68,22.83,22.68,22.83,220500.0,16.0033,16.1091,16.0033,16.1091,220500.0
2009-02-18 10:10:00,22.82,22.83,22.46,22.5,212300.0,16.1021,16.1091,15.848,15.8763,212300.0
2009-02-18 10:20:00,22.5,22.56,22.23,22.26,304400.0,15.8763,15.9186,15.6857,15.7069,304400.0
2009-02-18 10:30:00,22.26,22.44,22.19,22.2,177200.0,15.7069,15.8339,15.6575,15.6646,177200.0
2009-02-18 10:40:00,22.2,22.53,22.16,22.5,265700.0,15.6646,15.8974,15.6364,15.8763,265700.0
2009-02-18 10:50:00,22.5,22.5,22.29,22.33,140000.0,15.8763,15.8763,15.7281,15.7563,140000.0
2009-02-18 11:00:00,22.33,22.37,22.25,22.34,96000.0,15.7563,15.7845,15.6999,15.7634,96000.0
2009-02-18 11:10:00,22.35,22.43,22.32,22.38,246300.0,15.7704,15.8269,15.7493,15.7916,246300.0
2009-02-18 11:20:00,22.38,22.5,22.38,22.44,132500.0,15.7916,15.8763,15.7916,15.8339,132500.0
2009-02-18 11:30:00,22.45,22.45,22.25,22.37,85200.0,15.841,15.841,15.6999,15.7845,85200.0
2009-02-18 11:40:00,22.37,22.5,22.32,22.36,82800.0,15.7845,15.8763,15.7493,15.7775,82800.0
2009-02-18 11:50:00,22.37,22.46,22.29,22.37,83800.0,15.7845,15.848,15.7281,15.7845,83800.0
2009-02-18 12:00:00,22.36,22.52,22.31,22.52,106300.0,15.7775,15.8904,15.7422,15.8904,106300.0
2009-02-18 12:10:00,22.53,22.59,22.39,22.41,88900.0,15.8974,15.9398,15.7986,15.8128,88900.0
2009-02-18 12:20:00,22.42,22.53,22.35,22.4,72300.0,15.8198,15.8974,15.7704,15.8057,72300.0
2009-02-18 12:30:00,22.41,22.46,22.22,22.23,97900.0,15.8128,15.848,15.6787,15.6857,97900.0
2009-02-18 12:40:00,22.23,22.43,22.21,22.36,62200.0,15.6857,15.8269,15.6716,15.7775,62200.0
2009-02-18 12:50:00,22.34,22.57,22.3,22.57,106700.0,15.7634,15.9257,15.7351,15.9257,106700.0
2009-02-18 13:00:00,22.57,22.64,22.44,22.48,101800.0,15.9257,15.975,15.8339,15.8621,101800.0
2009-02-18 13:10:00,22.46,22.49,22.32,22.32,48400.0,15.848,15.8692,15.7493,15.7493,48400.0
2009-02-18 13:20:00,22.31,22.41,22.26,22.34,74300.0,15.7422,15.8128,15.7069,15.7634,74300.0
2009-02-18 13:30:00,22.36,22.41,22.22,22.25,51100.0,15.7775,15.8128,15.6787,15.6999,51100.0
2009-02-18 13:40:00,22.25,22.28,22.17,22.18,43300.0,15.6999,15.721,15.6434,15.6505,43300.0
2009-02-18 13:50:00,22.17,22.26,22.1,22.24,57200.0,15.6434,15.7069,15.594,15.6928,57200.0
2009-02-18 14:00:00,22.23,22.27,22.12,22.25,68900.0,15.6857,15.714,15.6081,15.6999,68900.0
2009-02-18 14:10:00,22.25,22.25,22.0,22.01,106800.0,15.6999,15.6999,15.5235,15.5305,106800.0
2009-02-18 14:20:00,22.02,22.14,21.99,22.1,92100.0,15.5376,15.6222,15.5164,15.594,92100.0
2009-02-18 14:30:00,22.1,22.27,22.05,22.18,144900.0,15.594,15.714,15.5587,15.6505,144900.0
2009-02-18 14:40:00,22.19,22.31,22.17,22.21,147300.0,15.6575,15.7422,15.6434,15.6716,147300.0
2009-02-18 14:50:00,22.21,22.46,22.2,22.45,96000.0,15.6716,15.848,15.6646,15.841,96000.0
2009-02-18 15:00:00,22.45,22.45,22.31,22.32,248700.0,15.841,15.841,15.7422,15.7493,248700.0
2009-02-18 15:10:00,22.32,22.42,22.27,22.35,214300.0,15.7493,15.8198,15.714,15.7704,214300.0
2009-02-18 15:20:00,22.34,22.4,22.17,22.21,229500.0,15.7634,15.8057,15.6434,15.6716,229500.0
2009-02-18 15:30:00,22.22,22.31,22.16,22.29,125900.0,15.6787,15.7422,15.6364,15.7281,125900.0
2009-02-18 15:40:00,22.29,22.39,22.21,22.29,147500.0,15.7281,15.7986,15.6716,15.7281,147500.0
2009-02-18 15:50:00,22.3,22.43,22.29,22.36,311100.0,15.7351,15.8269,15.7281,15.7775,311100.0
2009-02-19 09:30:00,22.87,23.39,22.78,22.96,120800.0,16.1373,16.5043,16.0738,16.2008,120800.0
2009-02-19 09:40:00,22.96,23.14,22.93,23.07,193300.0,16.2008,16.3279,16.1797,16.2785,193300.0
2009-02-19 09:50:00,23.08,23.2,23.04,23.08,283500.0,16.2855,16.3702,16.2573,16.2855,283500.0
2009-02-19 10:00:00,23.05,23.05,22.8,22.99,116800.0,16.2643,16.2643,16.0879,16.222,116800.0
2009-02-19 10:10:00,22.98,23.0,22.71,22.75,64800.0,16.215,16.2291,16.0244,16.0527,64800.0
2009-02-19 10:20:00,22.74,22.85,22.62,22.65,157300.0,16.0456,16.1232,15.9609,15.9821,157300.0
2009-02-19 10:30:00,22.64,22.68,22.47,22.59,92800.0,15.975,16.0033,15.8551,15.9398,92800.0
2009-02-19 10:40:00,22.59,22.69,22.55,22.56,49300.0,15.9398,16.0103,15.9115,15.9186,49300.0
2009-02-19 10:50:00,22.56,22.58,22.44,22.5,48500.0,15.9186,15.9327,15.8339,15.8763,48500.0
2009-02-19 11:00:00,22.51,22.9,22.51,22.87,77800.0,15.8833,16.1585,15.8833,16.1373,77800.0
2009-02-19 11:10:00,22.88,22.9,22.74,22.77,33900.0,16.1444,16.1585,16.0456,16.0668,33900.0
2009-02-19 11:20:00,22.75,22.77,22.57,22.65,32100.0,16.0527,16.0668,15.9257,15.9821,32100.0
2009-02-19 11:30:00,22.66,22.68,22.55,22.57,23300.0,15.9892,16.0033,15.9115,15.9257,23300.0
2009-02-19 11:40:00,22.59,22.64,22.4,22.42,55700.0,15.9398,15.975,15.8057,15.8198,55700.0
2009-02-19 11:50:00,22.42,22.45,22.35,22.42,69800.0,15.8198,15.841,15.7704,15.8198,69800.0
2009-02-19 12:00:00,22.43,22.6,22.41,22.57,86700.0,15.8269,15.9468,15.8128,15.9257,86700.0
2009-02-19 12:10:00,22.58,22.62,22.49,22.56,85600.0,15.9327,15.9609,15.8692,15.9186,85600.0
2009-02-19 12:20:00,22.55,22.62,22.5,22.51,46600.0,15.9115,15.9609,15.8763,15.8833,46600.0
2009-02-19 12:30:00,22.51,22.67,22.51,22.67,33700.0,15.8833,15.9962,15.8833,15.9962,33700.0
2009-02-19 12:40:00,22.68,22.68,22.55,22.58,44700.0,16.0033,16.0033,15.9115,15.9327,44700.0
2009-02-19 12:50:00,22.58,22.73,22.57,22.72,44200.0,15.9327,16.0386,15.9257,16.0315,44200.0
2009-02-19 13:00:00,22.72,22.86,22.67,22.82,80600.0,16.0315,16.1303,15.9962,16.1021,80600.0
2009-02-19 13:10:00,22.84,22.92,22.82,22.87,145500.0,16.1162,16.1726,16.1021,16.1373,145500.0
2009-02-19 13:20:00,22.86,23.01,22.83,22.98,118500.0,16.1303,16.2361,16.1091,16.215,118500.0
2009-02-19 13:30:00,22.98,22.99,22.74,22.79,77100.0,16.215,16.222,16.0456,16.0809,77100.0
2009-02-19 13:40:00,22.79,22.79,22.71,22.73,30000.0,16.0809,16.0809,16.0244,16.0386,30000.0
2009-02-19 13:50:00,22.74,22.76,22.59,22.61,40400.0,16.0456,16.0597,15.9398,15.9539,40400.0
2009-02-19 14:00:00,22.61,22.72,22.57,22.69,86800.0,15.9539,16.0315,15.9257,16.0103,86800.0
2009-02-19 14:10:00,22.71,22.73,22.46,22.49,82900.0,16.0244,16.0386,15.848,15.8692,82900.0
2009-02-19 14:20:00,22.5,22.66,22.5,22.65,106400.0,15.8763,15.9892,15.8763,15.9821,106400.0
2009-02-19 14:30:00,22.65,22.66,22.58,22.65,147200.0,15.9821,15.9892,15.9327,15.9821,147200.0
2009-02-19 14:40:00,22.65,22.66,22.54,22.6,142000.0,15.9821,15.9892,15.9045,15.9468,142000.0
2009-02-19 14:50:00,22.61,22.73,22.58,22.66,110400.0,15.9539,16.0386,15.9327,15.9892,110400.0
2009-02-19 15:00:00,22.66,22.74,22.62,22.66,104000.0,15.9892,16.0456,15.9609,15.9892,104000.0
2009-02-19 15:10:00,22.66,22.7,22.64,22.67,180100.0,15.9892,16.0174,15.975,15.9962,180100.0
2009-02-19 15:20:00,22.67,22.81,22.63,22.75,143000.0,15.9962,16.095,15.968,16.0527,143000.0
2009-02-19 15:30:00,22.75,22.77,22.64,22.65,286900.0,16.0527,16.0668,15.975,15.9821,286900.0
2009-02-19 15:40:00,22.66,22.85,22.65,22.75,270000.0,15.9892,16.1232,15.9821,16.0527,270000.0
2009-02-19 15:50:00,22.75,22.82,22.65,22.68,239100.0,16.0527,16.1021,15.9821,16.0033,239100.0
2009-02-20 09:30:00,22.24,22.69,22.09,22.42,150100.0,15.6928,16.0103,15.587,15.8198,150100.0
2009-02-20 09:40:00,22.48,22.78,22.42,22.7,126500.0,15.8621,16.0738,15.8198,16.0174,126500.0
2009-02-20 09:50:00,22.7,23.09,22.69,23.05,188800.0,16.0174,16.2926,16.0103,16.2643,188800.0
2009-02-20 10:00:00,23.05,23.25,22.77,23.03,179500.0,16.2643,16.4055,16.0668,16.2502,179500.0
2009-02-20 10:10:00,23.03,23.1,22.84,22.89,178700.0,16.2502,16.2996,16.1162,16.1514,178700.0
2009-02-20 10:20:00,22.89,22.89,22.66,22.81,86000.0,16.1514,16.1514,15.9892,16.095,86000.0
2009-02-20 10:30:00,22.81,22.88,22.68,22.86,47500.0,16.095,16.1444,16.0033,16.1303,47500.0
2009-02-20 10:40:00,22.86,23.0,22.78,22.81,310100.0,16.1303,16.2291,16.0738,16.095,310100.0
2009-02-20 10:50:00,22.82,22.82,22.56,22.66,96000.0,16.1021,16.1021,15.9186,15.9892,96000.0
2009-02-20 11:00:00,22.67,22.82,22.55,22.57,30400.0,15.9962,16.1021,15.9115,15.9257,30400.0
2009-02-20 11:10:00,22.6,22.67,22.58,22.67,24200.0,15.9468,15.9962,15.9327,15.9962,24200.0
2009-02-20 11:20:00,22.67,22.71,22.58,22.62,48300.0,15.9962,16.0244,15.9327,15.9609,48300.0
2009-02-20 11:30:00,22.61,22.75,22.51,22.74,45700.0,15.9539,16.0527,15.8833,16.0456,45700.0
2009-02-20 11:40:00,22.73,22.76,22.51,22.54,31700.0,16.0386,16.0597,15.8833,15.9045,31700.0
2009-02-20 11:50:00,22.55,22.59,22.45,22.45,60800.0,15.9115,15.9398,15.841,15.841,60800.0
2009-02-20 12:00:00,22.45,22.49,22.41,22.49,34100.0,15.841,15.8692,15.8128,15.8692,34100.0
2009-02-20 12:10:00,22.51,22.6,22.41,22.45,41400.0,15.8833,15.9468,15.8128,15.841,41400.0
2009-02-20 12:20:00,22.45,22.48,22.26,22.29,77900.0,15.841,15.8621,15.7069,15.7281,77900.0
2009-02-20 12:30:00,22.29,22.4,22.27,22.4,62000.0,15.7281,15.8057,15.714,15.8057,62000.0
2009-02-20 12:40:00,22.41,22.48,22.3,22.39,83200.0,15.8128,15.8621,15.7351,15.7986,83200.0
2009-02-20 12:50:00,22.38,22.46,22.3,22.41,43600.0,15.7916,15.848,15.7351,15.8128,43600.0
2009-02-20 13:00:00,22.41,22.41,22.29,22.3,55700.0,15.8128,15.8128,15.7281,15.7351,55700.0
2009-02-20 13:10:00,22.31,22.38,22.3,22.31,52000.0,15.7422,15.7916,15.7351,15.7422,52000.0
2009-02-20 13:20:00,22.34,22.47,22.31,22.4,33100.0,15.7634,15.8551,15.7422,15.8057,33100.0
2009-02-20 13:30:00,22.41,22.48,22.39,22.46,39200.0,15.8128,15.8621,15.7986,15.848,39200.0
2009-02-20 13:40:00,22.47,22.57,22.45,22.52,39800.0,15.8551,15.9257,15.841,15.8904,39800.0
2009-02-20 13:50:00,22.52,22.66,22.5,22.51,72200.0,15.8904,15.9892,15.8763,15.8833,72200.0
2009-02-20 14:00:00,22.51,22.51,22.44,22.5,52400.0,15.8833,15.8833,15.8339,15.8763,52400.0
2009-02-20 14:10:00,22.5,22.77,22.45,22.7,129700.0,15.8763,16.0668,15.841,16.0174,129700.0
2009-02-20 14:20:00,22.69,22.88,22.56,22.57,298100.0,16.0103,16.1444,15.9186,15.9257,298100.0
2009-02-20 14:30:00,22.58,22.87,22.58,22.82,201700.0,15.9327,16.1373,15.9327,16.1021,201700.0
2009-02-20 14:40:00,22.84,22.9,22.68,22.87,171200.0,16.1162,16.1585,16.0033,16.1373,171200.0
2009-02-20 14:50:00,22.9,22.93,22.63,22.66,197300.0,16.1585,16.1797,15.968,15.9892,197300.0
2009-02-20 15:00:00,22.68,22.73,22.5,22.68,163200.0,16.0033,16.0386,15.8763,16.0033,163200.0
2009-02-20 15:10:00,22.68,22.68,22.48,22.57,148200.0,16.0033,16.0033,15.8621,15.9257,148200.0
2009-02-20 15:20:00,22.56,22.68,22.48,22.49,159600.0,15.9186,16.0033,15.8621,15.8692,159600.0
2009-02-20 15:30:00,22.48,22.65,22.45,22.54,194400.0,15.8621,15.9821,15.841,15.9045,194400.0
2009-02-20 15:40:00,22.54,22.67,22.5,22.58,339600.0,15.9045,15.9962,15.8763,15.9327,339600.0
2009-02-20 15:50:00,22.57,22.66,22.5,22.57,407100.0,15.9257,15.9892,15.8763,15.9257,407100.0
2009-02-23 09:30:00,22.85,22.93,22.5,22.69,81300.0,16.1232,16.1797,15.8763,16.0103,81300.0
2009-02-23 09:40:00,22.67,22.7,22.42,22.45,76700.0,15.9962,16.0174,15.8198,15.841,76700.0
2009-02-23 09:50:00,22.46,22.56,22.3,22.33,101700.0,15.848,15.9186,15.7351,15.7563,101700.0
2009-02-23 10:00:00,22.32,22.32,22.0,22.11,120800.0,15.7493,15.7493,15.5235,15.6011,120800.0
2009-02-23 10:10:00,22.09,22.15,22.0,22.04,100600.0,15.587,15.6293,15.5235,15.5517,100600.0
2009-02-23 10:20:00,22.03,22.1,22.0,22.06,57800.0,15.5446,15.594,15.5235,15.5658,57800.0
2009-02-23 10:30:00,22.06,22.08,22.0,22.0,132500.0,15.5658,15.5799,15.5235,15.5235,132500.0
2009-02-23 10:40:00,22.0,22.12,21.9,22.11,100900.0,15.5235,15.6081,15.4529,15.6011,100900.0
2009-02-23 10:50:00,22.11,22.19,21.85,21.85,50600.0,15.6011,15.6575,15.4176,15.4176,50600.0
2009-02-23 11:00:00,21.85,22.02,21.79,21.82,184700.0,15.4176,15.5376,15.3753,15.3964,184700.0
2009-02-23 11:10:00,21.83,21.92,21.81,21.82,123900.0,15.4035,15.467,15.3894,15.3964,123900.0
2009-02-23 11:20:00,21.82,21.99,21.77,21.9,69300.0,15.3964,15.5164,15.3612,15.4529,69300.0
2009-02-23 11:30:00,21.91,21.94,21.79,21.93,51100.0,15.4599,15.4811,15.3753,15.4741,51100.0
2009-02-23 11:40:00,21.93,21.93,21.75,21.8,53100.0,15.4741,15.4741,15.3471,15.3823,53100.0
2009-02-23 11:50:00,21.8,21.84,21.73,21.79,40900.0,15.3823,15.4106,15.3329,15.3753,40900.0
2009-02-23 12:00:00,21.78,21.82,21.75,21.78,27900.0,15.3682,15.3964,15.3471,15.3682,27900.0
2009-02-23 12:10:00,21.77,21.92,21.77,21.86,31100.0,15.3612,15.467,15.3612,15.4247,31100.0
2009-02-23 12:20:00,21.85,21.92,21.82,21.84,49600.0,15.4176,15.467,15.3964,15.4106,49600.0
2009-02-23 12:30:00,21.83,21.83,21.73,21.74,95700.0,15.4035,15.4035,15.3329,15.34,95700.0
2009-02-23 12:40:00,21.75,21.82,21.7,21.7,50800.0,15.3471,15.3964,15.3118,15.3118,50800.0
2009-02-23 12:50:00,21.71,21.75,21.63,21.63,71900.0,15.3188,15.3471,15.2624,15.2624,71900.0
2009-02-23 13:00:00,21.63,21.87,21.61,21.87,82500.0,15.2624,15.4317,15.2483,15.4317,82500.0
2009-02-23 13:10:00,21.88,21.9,21.8,21.89,34200.0,15.4388,15.4529,15.3823,15.4458,34200.0
2009-02-23 13:20:00,21.9,21.92,21.81,21.81,31200.0,15.4529,15.467,15.3894,15.3894,31200.0
2009-02-23 13:30:00,21.81,21.92,21.75,21.88,62400.0,15.3894,15.467,15.3471,15.4388,62400.0
2009-02-23 13:40:00,21.9,22.04,21.88,21.91,81200.0,15.4529,15.5517,15.4388,15.4599,81200.0
2009-02-23 13:50:00,21.91,21.93,21.83,21.89,48000.0,15.4599,15.4741,15.4035,15.4458,48000.0
2009-02-23 14:00:00,21.88,21.98,21.79,21.85,64200.0,15.4388,15.5093,15.3753,15.4176,64200.0
2009-02-23 14:10:00,21.85,22.07,21.8,21.97,80800.0,15.4176,15.5728,15.3823,15.5023,80800.0
2009-02-23 14:20:00,21.96,22.08,21.94,22.06,57900.0,15.4952,15.5799,15.4811,15.5658,57900.0
2009-02-23 14:30:00,22.05,22.08,21.86,21.89,71500.0,15.5587,15.5799,15.4247,15.4458,71500.0
2009-02-23 14:40:00,21.89,21.92,21.67,21.7,46900.0,15.4458,15.467,15.2906,15.3118,46900.0
2009-02-23 14:50:00,21.69,21.76,21.52,21.53,74900.0,15.3047,15.3541,15.1848,15.1918,74900.0
2009-02-23 15:00:00,21.53,21.7,21.46,21.6,127400.0,15.1918,15.3118,15.1424,15.2412,127400.0
2009-02-23 15:10:00,21.59,21.74,21.55,21.62,96100.0,15.2342,15.34,15.2059,15.2553,96100.0
2009-02-23 15:20:00,21.62,21.72,21.47,21.62,100900.0,15.2553,15.3259,15.1495,15.2553,100900.0
2009-02-23 15:30:00,21.62,21.77,21.58,21.62,107100.0,15.2553,15.3612,15.2271,15.2553,107100.0
2009-02-23 15:40:00,21.62,21.67,21.49,21.51,162000.0,15.2553,15.2906,15.1636,15.1777,162000.0
2009-02-23 15:50:00,21.52,21.63,21.42,21.51,187900.0,15.1848,15.2624,15.1142,15.1777,187900.0
2009-02-24 09:30:00,21.74,22.5,21.74,22.32,124500.0,15.34,15.8763,15.34,15.7493,124500.0
2009-02-24 09:40:00,22.3,22.45,22.21,22.32,62500.0,15.7351,15.841,15.6716,15.7493,62500.0
2009-02-24 09:50:00,22.34,22.59,22.06,22.07,109400.0,15.7634,15.9398,15.5658,15.5728,109400.0
2009-02-24 10:00:00,22.08,22.08,21.76,21.94,130700.0,15.5799,15.5799,15.3541,15.4811,130700.0
2009-02-24 10:10:00,21.89,21.97,21.74,21.9,57100.0,15.4458,15.5023,15.34,15.4529,57100.0
2009-02-24 10:20:00,21.91,22.3,21.85,22.26,104700.0,15.4599,15.7351,15.4176,15.7069,104700.0
2009-02-24 10:30:00,22.24,22.29,22.08,22.15,80400.0,15.6928,15.7281,15.5799,15.6293,80400.0
2009-02-24 10:40:00,22.11,22.15,21.91,22.15,108300.0,15.6011,15.6293,15.4599,15.6293,108300.0
2009-02-24 10:50:00,22.15,22.22,22.03,22.12,68900.0,15.6293,15.6787,15.5446,15.6081,68900.0
2009-02-24 11:00:00,22.13,22.19,21.98,21.98,119200.0,15.6152,15.6575,15.5093,15.5093,119200.0
2009-02-24 11:10:00,21.97,22.11,21.93,22.02,90200.0,15.5023,15.6011,15.4741,15.5376,90200.0
2009-02-24 11:20:00,22.03,22.12,21.93,22.0,96300.0,15.5446,15.6081,15.4741,15.5235,96300.0
2009-02-24 11:30:00,22.02,22.03,21.86,22.02,89100.0,15.5376,15.5446,15.4247,15.5376,89100.0
2009-02-24 11:40:00,22.02,22.19,21.91,21.91,65400.0,15.5376,15.6575,15.4599,15.4599,65400.0
2009-02-24 11:50:00,21.89,22.04,21.84,21.96,79700.0,15.4458,15.5517,15.4106,15.4952,79700.0
2009-02-24 12:00:00,21.95,22.11,21.94,21.99,35800.0,15.4882,15.6011,15.4811,15.5164,35800.0
2009-02-24 12:10:00,21.98,21.98,21.84,21.93,45200.0,15.5093,15.5093,15.4106,15.4741,45200.0
2009-02-24 12:20:00,21.93,21.96,21.88,21.95,67600.0,15.4741,15.4952,15.4388,15.4882,67600.0
2009-02-24 12:30:00,21.97,22.17,21.95,22.07,40200.0,15.5023,15.6434,15.4882,15.5728,40200.0
2009-02-24 12:40:00,22.06,22.14,22.02,22.12,21700.0,15.5658,15.6222,15.5376,15.6081,21700.0
2009-02-24 12:50:00,22.11,22.15,22.01,22.06,36800.0,15.6011,15.6293,15.5305,15.5658,36800.0
2009-02-24 13:00:00,22.07,22.19,22.02,22.13,50200.0,15.5728,15.6575,15.5376,15.6152,50200.0
2009-02-24 13:10:00,22.13,22.15,21.95,22.0,47900.0,15.6152,15.6293,15.4882,15.5235,47900.0
2009-02-24 13:20:00,22.0,22.33,22.0,22.31,143200.0,15.5235,15.7563,15.5235,15.7422,143200.0
2009-02-24 13:30:00,22.31,22.36,22.23,22.34,121400.0,15.7422,15.7775,15.6857,15.7634,121400.0
2009-02-24 13:40:00,22.32,22.41,22.27,22.32,149100.0,15.7493,15.8128,15.714,15.7493,149100.0
2009-02-24 13:50:00,22.32,22.6,22.32,22.5,117700.0,15.7493,15.9468,15.7493,15.8763,117700.0
2009-02-24 14:00:00,22.5,22.56,22.45,22.54,142700.0,15.8763,15.9186,15.841,15.9045,142700.0
2009-02-24 14:10:00,22.53,22.59,22.32,22.59,97200.0,15.8974,15.9398,15.7493,15.9398,97200.0
2009-02-24 14:20:00,22.59,22.71,22.52,22.69,85100.0,15.9398,16.0244,15.8904,16.0103,85100.0
2009-02-24 14:30:00,22.7,22.79,22.65,22.66,128900.0,16.0174,16.0809,15.9821,15.9892,128900.0
2009-02-24 14:40:00,22.66,22.78,22.6,22.66,103300.0,15.9892,16.0738,15.9468,15.9892,103300.0
2009-02-24 14:50:00,22.65,22.68,22.52,22.61,136400.0,15.9821,16.0033,15.8904,15.9539,136400.0
2009-02-24 15:00:00,22.61,22.74,22.61,22.7,188200.0,15.9539,16.0456,15.9539,16.0174,188200.0
2009-02-24 15:10:00,22.69,22.86,22.67,22.86,75900.0,16.0103,16.1303,15.9962,16.1303,75900.0
2009-02-24 15:20:00,22.87,22.93,22.8,22.83,116700.0,16.1373,16.1797,16.0879,16.1091,116700.0
2009-02-24 15:30:00,22.85,22.91,22.48,22.66,293400.0,16.1232,16.1656,15.8621,15.9892,293400.0
2009-02-24 15:40:00,22.67,22.77,22.61,22.76,147500.0,15.9962,16.0668,15.9539,16.0597,147500.0
2009-02-24 15:50:00,22.75,22.79,22.63,22.65,246800.0,16.0527,16.0809,15.968,15.9821,246800.0
2009-02-25 09:30:00,22.61,23.49,22.13,23.16,111500.0,16.0771,16.7029,15.7358,16.4682,111500.0
2009-02-25 09:40:00,23.12,23.19,22.54,22.67,154800.0,16.4398,16.4896,16.0274,16.1198,154800.0
2009-02-25 09:50:00,22.7,22.71,22.41,22.58,67500.0,16.1411,16.1482,15.9349,16.0558,67500.0
2009-02-25 10:00:00,22.56,22.57,22.16,22.24,66800.0,16.0416,16.0487,15.7572,15.814,66800.0
2009-02-25 10:10:00,22.25,22.41,22.18,22.41,52100.0,15.8212,15.9349,15.7714,15.9349,52100.0
2009-02-25 10:20:00,22.42,22.56,22.36,22.54,54700.0,15.942,16.0416,15.8994,16.0274,54700.0
2009-02-25 10:30:00,22.55,22.57,22.24,22.3,78100.0,16.0345,16.0487,15.814,15.8567,78100.0
2009-02-25 10:40:00,22.3,22.35,22.05,22.15,66900.0,15.8567,15.8923,15.6789,15.7501,66900.0
2009-02-25 10:50:00,22.14,22.26,22.14,22.22,18100.0,15.7429,15.8283,15.7429,15.7998,18100.0
2009-02-25 11:00:00,22.23,22.44,22.22,22.44,26600.0,15.8069,15.9563,15.7998,15.9563,26600.0
2009-02-25 11:10:00,22.43,22.48,22.29,22.32,34900.0,15.9492,15.9847,15.8496,15.8709,34900.0
2009-02-25 11:20:00,22.32,22.48,22.3,22.35,36900.0,15.8709,15.9847,15.8567,15.8923,36900.0
2009-02-25 11:30:00,22.36,22.54,22.29,22.3,108300.0,15.8994,16.0274,15.8496,15.8567,108300.0
2009-02-25 11:40:00,22.31,22.57,22.28,22.47,93400.0,15.8638,16.0487,15.8425,15.9776,93400.0
2009-02-25 11:50:00,22.47,22.47,22.21,22.23,82600.0,15.9776,15.9776,15.7927,15.8069,82600.0
2009-02-25 12:00:00,22.24,22.39,22.21,22.39,71500.0,15.814,15.9207,15.7927,15.9207,71500.0
2009-02-25 12:10:00,22.37,22.39,22.13,22.17,54900.0,15.9065,15.9207,15.7358,15.7643,54900.0
2009-02-25 12:20:00,22.16,22.32,22.01,22.05,91700.0,15.7572,15.8709,15.6505,15.6789,91700.0
2009-02-25 12:30:00,22.06,22.13,22.02,22.08,38400.0,15.6861,15.7358,15.6576,15.7003,38400.0
2009-02-25 12:40:00,22.1,22.1,21.92,21.98,68100.0,15.7145,15.7145,15.5865,15.6292,68100.0
2009-02-25 12:50:00,21.98,22.11,21.93,22.04,58200.0,15.6292,15.7216,15.5936,15.6718,58200.0
2009-02-25 13:00:00,22.03,22.18,22.02,22.14,58900.0,15.6647,15.7714,15.6576,15.7429,58900.0
2009-02-25 13:10:00,22.14,22.15,22.07,22.09,40000.0,15.7429,15.7501,15.6932,15.7074,40000.0
2009-02-25 13:20:00,22.09,22.13,21.98,22.1,34900.0,15.7074,15.7358,15.6292,15.7145,34900.0
2009-02-25 13:30:00,22.1,22.34,22.09,22.3,42300.0,15.7145,15.8852,15.7074,15.8567,42300.0
2009-02-25 13:40:00,22.3,22.45,22.28,22.44,42700.0,15.8567,15.9634,15.8425,15.9563,42700.0
2009-02-25 13:50:00,22.46,22.64,22.33,22.56,104000.0,15.9705,16.0985,15.878,16.0416,104000.0
2009-02-25 14:00:00,22.55,22.63,22.13,22.24,147400.0,16.0345,16.0914,15.7358,15.814,147400.0
2009-02-25 14:10:00,22.21,22.3,22.06,22.14,110600.0,15.7927,15.8567,15.6861,15.7429,110600.0
2009-02-25 14:20:00,22.13,22.44,22.08,22.38,145400.0,15.7358,15.9563,15.7003,15.9136,145400.0
2009-02-25 14:30:00,22.39,22.45,22.26,22.34,145200.0,15.9207,15.9634,15.8283,15.8852,145200.0
2009-02-25 14:40:00,22.33,22.69,22.33,22.58,285500.0,15.878,16.134,15.878,16.0558,285500.0
2009-02-25 14:50:00,22.58,22.69,22.46,22.53,102400.0,16.0558,16.134,15.9705,16.0203,102400.0
2009-02-25 15:00:00,22.53,22.96,22.49,22.87,124000.0,16.0203,16.326,15.9918,16.262,124000.0
2009-02-25 15:10:00,22.87,23.16,22.73,22.98,197800.0,16.262,16.4682,16.1625,16.3402,197800.0
2009-02-25 15:20:00,22.97,23.19,22.95,23.04,140900.0,16.3331,16.4896,16.3189,16.3829,140900.0
2009-02-25 15:30:00,23.04,23.16,22.98,23.03,167900.0,16.3829,16.4682,16.3402,16.3758,167900.0
2009-02-25 15:40:00,23.04,23.05,22.71,22.78,238500.0,16.3829,16.39,16.1482,16.198,238500.0
2009-02-25 15:50:00,22.77,22.81,22.53,22.65,289100.0,16.1909,16.2194,16.0203,16.1056,289100.0
2009-02-26 09:30:00,22.9,23.22,22.38,22.43,67200.0,16.2834,16.5109,15.9136,15.9492,67200.0
2009-02-26 09:40:00,22.43,22.64,22.23,22.35,100100.0,15.9492,16.0985,15.8069,15.8923,100100.0
2009-02-26 09:50:00,22.35,22.81,22.3,22.81,79700.0,15.8923,16.2194,15.8567,16.2194,79700.0
2009-02-26 10:00:00,22.78,22.98,22.67,22.82,77700.0,16.198,16.3402,16.1198,16.2265,77700.0
2009-02-26 10:10:00,22.81,22.83,22.56,22.69,42400.0,16.2194,16.2336,16.0416,16.134,42400.0
2009-02-26 10:20:00,22.71,23.0,22.68,22.95,47900.0,16.1482,16.3545,16.1269,16.3189,47900.0
2009-02-26 10:30:00,22.96,22.98,22.79,22.79,77300.0,16.326,16.3402,16.2051,16.2051,77300.0
2009-02-26 10:40:00,22.81,22.87,22.72,22.82,45500.0,16.2194,16.262,16.1554,16.2265,45500.0
2009-02-26 10:50:00,22.83,22.83,22.67,22.71,74900.0,16.2336,16.2336,16.1198,16.1482,74900.0
2009-02-26 11:00:00,22.72,22.78,22.6,22.74,69200.0,16.1554,16.198,16.07,16.1696,69200.0
2009-02-26 11:10:00,22.72,22.8,22.59,22.65,33900.0,16.1554,16.2122,16.0629,16.1056,33900.0
2009-02-26 11:20:00,22.66,22.79,22.62,22.62,30600.0,16.1127,16.2051,16.0843,16.0843,30600.0
2009-02-26 11:30:00,22.62,22.68,22.57,22.63,16800.0,16.0843,16.1269,16.0487,16.0914,16800.0
2009-02-26 11:40:00,22.63,22.65,22.5,22.59,38200.0,16.0914,16.1056,15.9989,16.0629,38200.0
2009-02-26 11:50:00,22.59,22.6,22.5,22.57,34900.0,16.0629,16.07,15.9989,16.0487,34900.0
2009-02-26 12:00:00,22.57,22.62,22.51,22.61,28200.0,16.0487,16.0843,16.006,16.0771,28200.0
2009-02-26 12:10:00,22.62,22.62,22.5,22.5,30600.0,16.0843,16.0843,15.9989,15.9989,30600.0
2009-02-26 12:20:00,22.5,22.51,22.36,22.45,63400.0,15.9989,16.006,15.8994,15.9634,63400.0
2009-02-26 12:30:00,22.46,22.51,22.38,22.41,19100.0,15.9705,16.006,15.9136,15.9349,19100.0
2009-02-26 12:40:00,22.39,22.4,22.29,22.4,25700.0,15.9207,15.9278,15.8496,15.9278,25700.0
2009-02-26 12:50:00,22.39,22.46,22.26,22.3,52200.0,15.9207,15.9705,15.8283,15.8567,52200.0
2009-02-26 13:00:00,22.32,22.38,22.26,22.26,38400.0,15.8709,15.9136,15.8283,15.8283,38400.0
2009-02-26 13:10:00,22.24,22.24,22.07,22.21,68700.0,15.814,15.814,15.6932,15.7927,68700.0
2009-02-26 13:20:00,22.21,22.32,22.12,22.26,83500.0,15.7927,15.8709,15.7287,15.8283,83500.0
2009-02-26 13:30:00,22.25,22.32,22.19,22.2,45800.0,15.8212,15.8709,15.7785,15.7856,45800.0
2009-02-26 13:40:00,22.2,22.5,22.2,22.44,85700.0,15.7856,15.9989,15.7856,15.9563,85700.0
2009-02-26 13:50:00,22.43,22.56,22.39,22.52,59900.0,15.9492,16.0416,15.9207,16.0131,59900.0
2009-02-26 14:00:00,22.51,22.51,22.21,22.26,62800.0,16.006,16.006,15.7927,15.8283,62800.0
2009-02-26 14:10:00,22.28,22.38,22.28,22.33,57700.0,15.8425,15.9136,15.8425,15.878,57700.0
2009-02-26 14:20:00,22.33,22.47,22.33,22.39,41000.0,15.878,15.9776,15.878,15.9207,41000.0
2009-02-26 14:30:00,22.39,22.44,22.29,22.34,86400.0,15.9207,15.9563,15.8496,15.8852,86400.0
2009-02-26 14:40:00,22.33,22.35,22.22,22.3,62900.0,15.878,15.8923,15.7998,15.8567,62900.0
2009-02-26 14:50:00,22.29,22.33,22.08,22.14,78000.0,15.8496,15.878,15.7003,15.7429,78000.0
2009-02-26 15:00:00,22.13,22.22,22.06,22.14,98600.0,15.7358,15.7998,15.6861,15.7429,98600.0
2009-02-26 15:10:00,22.15,22.17,21.79,21.85,232700.0,15.7501,15.7643,15.4941,15.5367,232700.0
2009-02-26 15:20:00,21.85,21.95,21.79,21.92,140900.0,15.5367,15.6078,15.4941,15.5865,140900.0
2009-02-26 15:30:00,21.91,22.07,21.84,22.01,142800.0,15.5794,15.6932,15.5296,15.6505,142800.0
2009-02-26 15:40:00,22.0,22.13,21.98,22.05,147900.0,15.6434,15.7358,15.6292,15.6789,147900.0
2009-02-26 15:50:00,22.05,22.09,21.91,21.91,186600.0,15.6789,15.7074,15.5794,15.5794,186600.0
2009-02-27 09:30:00,21.39,21.64,20.98,21.47,240500.0,15.2096,15.3874,14.9181,15.2665,240500.0
2009-02-27 09:40:00,21.49,21.73,21.35,21.45,178600.0,15.2808,15.4514,15.1812,15.2523,178600.0
2009-02-27 09:50:00,21.45,22.0,21.37,21.78,147300.0,15.2523,15.6434,15.1954,15.487,147300.0
2009-02-27 10:00:00,21.78,21.98,21.56,21.61,74300.0,15.487,15.6292,15.3305,15.3661,74300.0
2009-02-27 10:10:00,21.61,21.87,21.61,21.87,82200.0,15.3661,15.551,15.3661,15.551,82200.0
2009-02-27 10:20:00,21.89,22.11,21.88,21.92,99000.0,15.5652,15.7216,15.5581,15.5865,99000.0
2009-02-27 10:30:00,21.9,21.98,21.77,21.89,101500.0,15.5723,15.6292,15.4798,15.5652,101500.0
2009-02-27 10:40:00,21.89,22.06,21.86,22.05,87900.0,15.5652,15.6861,15.5438,15.6789,87900.0
2009-02-27 10:50:00,22.05,22.08,21.95,22.03,67600.0,15.6789,15.7003,15.6078,15.6647,67600.0
2009-02-27 11:00:00,22.06,22.08,21.87,22.02,45400.0,15.6861,15.7003,15.551,15.6576,45400.0
2009-02-27 11:10:00,22.02,22.05,21.8,21.94,34800.0,15.6576,15.6789,15.5012,15.6007,34800.0
2009-02-27 11:20:00,21.94,22.09,21.91,22.03,40800.0,15.6007,15.7074,15.5794,15.6647,40800.0
2009-02-27 11:30:00,22.06,22.15,22.04,22.13,51600.0,15.6861,15.7501,15.6718,15.7358,51600.0
2009-02-27 11:40:00,22.14,22.39,22.11,22.24,45300.0,15.7429,15.9207,15.7216,15.814,45300.0
2009-02-27 11:50:00,22.24,22.38,22.18,22.32,51300.0,15.814,15.9136,15.7714,15.8709,51300.0
2009-02-27 12:00:00,22.33,22.43,22.28,22.35,29600.0,15.878,15.9492,15.8425,15.8923,29600.0
2009-02-27 12:10:00,22.32,22.5,22.28,22.39,69200.0,15.8709,15.9989,15.8425,15.9207,69200.0
2009-02-27 12:20:00,22.39,22.5,22.31,22.43,60700.0,15.9207,15.9989,15.8638,15.9492,60700.0
2009-02-27 12:30:00,22.42,22.5,22.22,22.24,47600.0,15.942,15.9989,15.7998,15.814,47600.0
2009-02-27 12:40:00,22.23,22.32,22.14,22.31,33300.0,15.8069,15.8709,15.7429,15.8638,33300.0
2009-02-27 12:50:00,22.32,22.44,22.27,22.44,21600.0,15.8709,15.9563,15.8354,15.9563,21600.0
2009-02-27 13:00:00,22.46,22.53,22.37,22.43,38200.0,15.9705,16.0203,15.9065,15.9492,38200.0
2009-02-27 13:10:00,22.45,22.49,22.19,22.32,32700.0,15.9634,15.9918,15.7785,15.8709,32700.0
2009-02-27 13:20:00,22.31,22.4,22.27,22.34,43800.0,15.8638,15.9278,15.8354,15.8852,43800.0
2009-02-27 13:30:00,22.36,22.46,22.1,22.2,73600.0,15.8994,15.9705,15.7145,15.7856,73600.0
2009-02-27 13:40:00,22.19,22.37,22.14,22.33,28300.0,15.7785,15.9065,15.7429,15.878,28300.0
2009-02-27 13:50:00,22.34,22.5,22.3,22.47,52400.0,15.8852,15.9989,15.8567,15.9776,52400.0
2009-02-27 14:00:00,22.47,22.59,22.37,22.49,79400.0,15.9776,16.0629,15.9065,15.9918,79400.0
2009-02-27 14:10:00,22.49,22.56,22.36,22.43,55200.0,15.9918,16.0416,15.8994,15.9492,55200.0
2009-02-27 14:20:00,22.44,22.48,22.18,22.23,54700.0,15.9563,15.9847,15.7714,15.8069,54700.0
2009-02-27 14:30:00,22.24,22.31,22.19,22.26,40500.0,15.814,15.8638,15.7785,15.8283,40500.0
2009-02-27 14:40:00,22.22,22.44,22.2,22.39,99200.0,15.7998,15.9563,15.7856,15.9207,99200.0
2009-02-27 14:50:00,22.37,22.5,22.33,22.47,103700.0,15.9065,15.9989,15.878,15.9776,103700.0
2009-02-27 15:00:00,22.47,22.47,22.18,22.21,112800.0,15.9776,15.9776,15.7714,15.7927,112800.0
2009-02-27 15:10:00,22.22,22.22,21.94,21.94,144200.0,15.7998,15.7998,15.6007,15.6007,144200.0
2009-02-27 15:20:00,21.93,22.12,21.85,21.96,173900.0,15.5936,15.7287,15.5367,15.615,173900.0
2009-02-27 15:30:00,21.96,22.19,21.93,22.05,160600.0,15.615,15.7785,15.5936,15.6789,160600.0
2009-02-27 15:40:00,22.04,22.28,21.98,22.16,151500.0,15.6718,15.8425,15.6292,15.7572,151500.0
2009-02-27 15:50:00,22.16,22.24,21.98,22.02,336400.0,15.7572,15.814,15.6292,15.6576,336400.0
2009-03-02 09:30:00,21.35,22.0,21.35,21.97,100700.0,15.1812,15.6434,15.1812,15.6221,100700.0
2009-03-02 09:40:00,21.99,22.17,21.7,21.75,130300.0,15.6363,15.7643,15.4301,15.4656,130300.0
2009-03-02 09:50:00,21.76,21.96,21.74,21.75,43100.0,15.4727,15.615,15.4585,15.4656,43100.0
2009-03-02 10:00:00,21.76,21.85,21.5,21.55,80600.0,15.4727,15.5367,15.2879,15.3234,80600.0
2009-03-02 10:10:00,21.54,21.56,21.32,21.36,79900.0,15.3163,15.3305,15.1599,15.1883,79900.0
2009-03-02 10:20:00,21.38,21.49,21.32,21.43,125900.0,15.2025,15.2808,15.1599,15.2381,125900.0
2009-03-02 10:30:00,21.41,21.47,21.22,21.22,53900.0,15.2239,15.2665,15.0888,15.0888,53900.0
2009-03-02 10:40:00,21.22,21.24,20.93,21.02,149700.0,15.0888,15.103,14.8826,14.9466,149700.0
2009-03-02 10:50:00,21.0,21.14,20.99,21.05,93000.0,14.9323,15.0319,14.9252,14.9679,93000.0
2009-03-02 11:00:00,21.05,21.14,20.89,20.93,117800.0,14.9679,15.0319,14.8541,14.8826,117800.0
2009-03-02 11:10:00,20.94,20.99,20.9,20.97,81800.0,14.8897,14.9252,14.8612,14.911,81800.0
2009-03-02 11:20:00,20.97,21.17,20.94,20.95,145000.0,14.911,15.0532,14.8897,14.8968,145000.0
2009-03-02 11:30:00,20.95,20.99,20.8,20.88,121800.0,14.8968,14.9252,14.7901,14.847,121800.0
2009-03-02 11:40:00,20.86,21.0,20.84,20.92,42500.0,14.8328,14.9323,14.8186,14.8754,42500.0
2009-03-02 11:50:00,20.93,20.93,20.72,20.9,68100.0,14.8826,14.8826,14.7332,14.8612,68100.0
2009-03-02 12:00:00,20.9,21.11,20.9,21.06,89800.0,14.8612,15.0105,14.8612,14.975,89800.0
2009-03-02 12:10:00,21.06,21.11,21.0,21.06,77700.0,14.975,15.0105,14.9323,14.975,77700.0
2009-03-02 12:20:00,21.07,21.22,21.05,21.19,61000.0,14.9821,15.0888,14.9679,15.0674,61000.0
2009-03-02 12:30:00,21.18,21.19,21.12,21.14,40100.0,15.0603,15.0674,15.0177,15.0319,40100.0
2009-03-02 12:40:00,21.13,21.13,20.89,20.96,70500.0,15.0248,15.0248,14.8541,14.9039,70500.0
2009-03-02 12:50:00,20.96,21.06,20.88,20.92,33600.0,14.9039,14.975,14.847,14.8754,33600.0
2009-03-02 13:00:00,20.89,21.06,20.85,21.06,38600.0,14.8541,14.975,14.8257,14.975,38600.0
2009-03-02 13:10:00,21.06,21.08,20.78,20.86,86800.0,14.975,14.9892,14.7759,14.8328,86800.0
2009-03-02 13:20:00,20.83,20.89,20.78,20.83,61800.0,14.8114,14.8541,14.7759,14.8114,61800.0
2009-03-02 13:30:00,20.85,20.85,20.71,20.8,73300.0,14.8257,14.8257,14.7261,14.7901,73300.0
2009-03-02 13:40:00,20.81,20.86,20.75,20.83,41900.0,14.7972,14.8328,14.7546,14.8114,41900.0
2009-03-02 13:50:00,20.85,20.98,20.81,20.97,47400.0,14.8257,14.9181,14.7972,14.911,47400.0
2009-03-02 14:00:00,20.97,21.0,20.86,20.98,71500.0,14.911,14.9323,14.8328,14.9181,71500.0
2009-03-02 14:10:00,20.98,21.0,20.87,20.92,41400.0,14.9181,14.9323,14.8399,14.8754,41400.0
2009-03-02 14:20:00,20.91,20.91,20.81,20.83,51500.0,14.8683,14.8683,14.7972,14.8114,51500.0
2009-03-02 14:30:00,20.82,20.98,20.77,20.92,49000.0,14.8043,14.9181,14.7688,14.8754,49000.0
2009-03-02 14:40:00,20.9,21.04,20.89,20.9,74500.0,14.8612,14.9608,14.8541,14.8612,74500.0
2009-03-02 14:50:00,20.9,21.0,20.87,20.98,102700.0,14.8612,14.9323,14.8399,14.9181,102700.0
2009-03-02 15:00:00,20.99,20.99,20.79,20.9,90600.0,14.9252,14.9252,14.783,14.8612,90600.0
2009-03-02 15:10:00,20.89,20.96,20.85,20.85,56400.0,14.8541,14.9039,14.8257,14.8257,56400.0
2009-03-02 15:20:00,20.85,20.95,20.77,20.91,133900.0,14.8257,14.8968,14.7688,14.8683,133900.0
2009-03-02 15:30:00,20.91,20.98,20.75,20.8,128500.0,14.8683,14.9181,14.7546,14.7901,128500.0
2009-03-02 15:40:00,20.81,20.87,20.71,20.77,279000.0,14.7972,14.8399,14.7261,14.7688,279000.0
2009-03-02 15:50:00,20.77,20.85,20.69,20.75,422600.0,14.7688,14.8257,14.7119,14.7546,422600.0
2009-03-03 09:30:00,21.05,21.23,20.75,20.86,38800.0,14.9679,15.0959,14.7546,14.8328,38800.0
2009-03-03 09:40:00,20.85,20.92,20.55,20.56,54700.0,14.8257,14.8754,14.6124,14.6195,54700.0
2009-03-03 09:50:00,20.55,20.85,20.54,20.7,60500.0,14.6124,14.8257,14.6052,14.719,60500.0
2009-03-03 10:00:00,20.7,20.7,20.44,20.52,66100.0,14.719,14.719,14.5341,14.591,66100.0
2009-03-03 10:10:00,20.55,20.55,20.14,20.22,222400.0,14.6124,14.6124,14.3208,14.3777,222400.0
2009-03-03 10:20:00,20.23,20.53,20.19,20.47,80800.0,14.3848,14.5981,14.3564,14.5555,80800.0
2009-03-03 10:30:00,20.42,20.58,20.29,20.54,135200.0,14.5199,14.6337,14.4275,14.6052,135200.0
2009-03-03 10:40:00,20.54,20.78,20.49,20.61,159300.0,14.6052,14.7759,14.5697,14.655,159300.0
2009-03-03 10:50:00,20.61,20.66,20.3,20.3,116500.0,14.655,14.6906,14.4346,14.4346,116500.0
2009-03-03 11:00:00,20.31,20.37,20.05,20.25,105700.0,14.4417,14.4844,14.2568,14.399,105700.0
2009-03-03 11:10:00,20.24,20.24,19.95,20.02,87700.0,14.3919,14.3919,14.1857,14.2355,87700.0
2009-03-03 11:20:00,20.03,20.28,19.97,20.27,92300.0,14.2426,14.4204,14.1999,14.4133,92300.0
2009-03-03 11:30:00,20.24,20.3,19.98,19.98,33600.0,14.3919,14.4346,14.207,14.207,33600.0
2009-03-03 11:40:00,19.96,20.14,19.95,20.11,61200.0,14.1928,14.3208,14.1857,14.2995,61200.0
2009-03-03 11:50:00,20.11,20.19,20.07,20.14,92300.0,14.2995,14.3564,14.271,14.3208,92300.0
2009-03-03 12:00:00,20.13,20.28,20.12,20.28,41100.0,14.3137,14.4204,14.3066,14.4204,41100.0
2009-03-03 12:10:00,20.27,20.39,20.19,20.38,38700.0,14.4133,14.4986,14.3564,14.4915,38700.0
2009-03-03 12:20:00,20.36,20.57,20.34,20.51,61300.0,14.4772,14.6266,14.463,14.5839,61300.0
2009-03-03 12:30:00,20.48,20.49,20.33,20.35,79800.0,14.5626,14.5697,14.4559,14.4701,79800.0
2009-03-03 12:40:00,20.35,20.53,20.32,20.46,31300.0,14.4701,14.5981,14.4488,14.5484,31300.0
2009-03-03 12:50:00,20.45,20.45,20.29,20.34,45200.0,14.5412,14.5412,14.4275,14.463,45200.0
2009-03-03 13:00:00,20.34,20.41,20.31,20.36,40400.0,14.463,14.5128,14.4417,14.4772,40400.0
2009-03-03 13:10:00,20.36,20.44,20.32,20.41,32100.0,14.4772,14.5341,14.4488,14.5128,32100.0
2009-03-03 13:20:00,20.4,20.47,20.33,20.34,53300.0,14.5057,14.5555,14.4559,14.463,53300.0
2009-03-03 13:30:00,20.33,20.39,20.18,20.25,60600.0,14.4559,14.4986,14.3493,14.399,60600.0
2009-03-03 13:40:00,20.24,20.3,20.16,20.16,47200.0,14.3919,14.4346,14.335,14.335,47200.0
2009-03-03 13:50:00,20.16,20.43,20.16,20.37,92800.0,14.335,14.527,14.335,14.4844,92800.0
2009-03-03 14:00:00,20.36,20.49,20.35,20.4,109600.0,14.4772,14.5697,14.4701,14.5057,109600.0
2009-03-03 14:10:00,20.41,20.55,20.4,20.44,101500.0,14.5128,14.6124,14.5057,14.5341,101500.0
2009-03-03 14:20:00,20.45,20.62,20.44,20.52,81200.0,14.5412,14.6621,14.5341,14.591,81200.0
2009-03-03 14:30:00,20.52,20.7,20.49,20.64,72300.0,14.591,14.719,14.5697,14.6763,72300.0
2009-03-03 14:40:00,20.65,20.74,20.55,20.65,76100.0,14.6835,14.7475,14.6124,14.6835,76100.0
2009-03-03 14:50:00,20.64,20.82,20.55,20.73,73700.0,14.6763,14.8043,14.6124,14.7403,73700.0
2009-03-03 15:00:00,20.74,20.77,20.55,20.57,101600.0,14.7475,14.7688,14.6124,14.6266,101600.0
2009-03-03 15:10:00,20.56,20.65,20.56,20.59,179600.0,14.6195,14.6835,14.6195,14.6408,179600.0
2009-03-03 15:20:00,20.59,20.65,20.48,20.5,168500.0,14.6408,14.6835,14.5626,14.5768,168500.0
2009-03-03 15:30:00,20.51,20.56,20.36,20.36,128500.0,14.5839,14.6195,14.4772,14.4772,128500.0
2009-03-03 15:40:00,20.35,20.47,20.34,20.4,128000.0,14.4701,14.5555,14.463,14.5057,128000.0
2009-03-03 15:50:00,20.41,20.6,20.4,20.49,319000.0,14.5128,14.6479,14.5057,14.5697,319000.0
2009-03-04 09:30:00,20.92,21.09,20.85,20.85,132500.0,14.8754,14.9963,14.8257,14.8257,132500.0
2009-03-04 09:40:00,20.85,21.04,20.8,21.04,71600.0,14.8257,14.9608,14.7901,14.9608,71600.0
2009-03-04 09:50:00,21.01,21.01,20.6,20.71,103500.0,14.9394,14.9394,14.6479,14.7261,103500.0
2009-03-04 10:00:00,20.7,20.96,20.7,20.76,75900.0,14.719,14.9039,14.719,14.7617,75900.0
2009-03-04 10:10:00,20.77,20.78,20.46,20.53,81900.0,14.7688,14.7759,14.5484,14.5981,81900.0
2009-03-04 10:20:00,20.53,20.68,20.36,20.68,106600.0,14.5981,14.7048,14.4772,14.7048,106600.0
2009-03-04 10:30:00,20.68,20.74,20.64,20.73,73000.0,14.7048,14.7475,14.6763,14.7403,73000.0
2009-03-04 10:40:00,20.72,20.97,20.72,20.86,93800.0,14.7332,14.911,14.7332,14.8328,93800.0
2009-03-04 10:50:00,20.86,20.95,20.77,20.82,58900.0,14.8328,14.8968,14.7688,14.8043,58900.0
2009-03-04 11:00:00,20.82,21.05,20.82,20.96,49500.0,14.8043,14.9679,14.8043,14.9039,49500.0
2009-03-04 11:10:00,20.97,21.08,20.87,20.88,78800.0,14.911,14.9892,14.8399,14.847,78800.0
2009-03-04 11:20:00,20.88,20.94,20.85,20.89,80200.0,14.847,14.8897,14.8257,14.8541,80200.0
2009-03-04 11:30:00,20.9,21.08,20.9,20.98,53500.0,14.8612,14.9892,14.8612,14.9181,53500.0
2009-03-04 11:40:00,20.98,21.0,20.93,20.97,23700.0,14.9181,14.9323,14.8826,14.911,23700.0
2009-03-04 11:50:00,20.98,21.02,20.88,20.96,67900.0,14.9181,14.9466,14.847,14.9039,67900.0
2009-03-04 12:00:00,20.97,21.01,20.76,20.81,88500.0,14.911,14.9394,14.7617,14.7972,88500.0
2009-03-04 12:10:00,20.8,20.85,20.59,20.59,119100.0,14.7901,14.8257,14.6408,14.6408,119100.0
2009-03-04 12:20:00,20.58,20.67,20.58,20.62,56900.0,14.6337,14.6977,14.6337,14.6621,56900.0
2009-03-04 12:30:00,20.62,20.7,20.59,20.7,94200.0,14.6621,14.719,14.6408,14.719,94200.0
2009-03-04 12:40:00,20.7,20.73,20.52,20.55,61800.0,14.719,14.7403,14.591,14.6124,61800.0
2009-03-04 12:50:00,20.55,20.7,20.54,20.7,44900.0,14.6124,14.719,14.6052,14.719,44900.0
2009-03-04 13:00:00,20.69,20.69,20.51,20.61,38800.0,14.7119,14.7119,14.5839,14.655,38800.0
2009-03-04 13:10:00,20.63,20.66,20.56,20.65,41300.0,14.6692,14.6906,14.6195,14.6835,41300.0
2009-03-04 13:20:00,20.65,20.73,20.62,20.64,30200.0,14.6835,14.7403,14.6621,14.6763,30200.0
2009-03-04 13:30:00,20.65,20.79,20.65,20.67,67500.0,14.6835,14.783,14.6835,14.6977,67500.0
2009-03-04 13:40:00,20.69,20.82,20.68,20.78,41100.0,14.7119,14.8043,14.7048,14.7759,41100.0
2009-03-04 13:50:00,20.79,20.82,20.76,20.77,22400.0,14.783,14.8043,14.7617,14.7688,22400.0
2009-03-04 14:00:00,20.76,20.86,20.73,20.83,87300.0,14.7617,14.8328,14.7403,14.8114,87300.0
2009-03-04 14:10:00,20.84,20.94,20.81,20.92,30600.0,14.8186,14.8897,14.7972,14.8754,30600.0
2009-03-04 14:20:00,20.93,20.95,20.85,20.91,48800.0,14.8826,14.8968,14.8257,14.8683,48800.0
2009-03-04 14:30:00,20.91,21.06,20.82,20.99,68800.0,14.8683,14.975,14.8043,14.9252,68800.0
2009-03-04 14:40:00,20.98,21.1,20.93,21.07,62800.0,14.9181,15.0034,14.8826,14.9821,62800.0
2009-03-04 14:50:00,21.07,21.25,21.07,21.2,71400.0,14.9821,15.1101,14.9821,15.0745,71400.0
2009-03-04 15:00:00,21.21,21.27,21.18,21.25,80000.0,15.0817,15.1243,15.0603,15.1101,80000.0
2009-03-04 15:10:00,21.24,21.35,21.22,21.33,168400.0,15.103,15.1812,15.0888,15.167,168400.0
2009-03-04 15:20:00,21.33,21.33,21.16,21.2,162600.0,15.167,15.167,15.0461,15.0745,162600.0
2009-03-04 15:30:00,21.2,21.21,21.05,21.09,126700.0,15.0745,15.0817,14.9679,14.9963,126700.0
2009-03-04 15:40:00,21.09,21.13,20.97,21.0,139500.0,14.9963,15.0248,14.911,14.9323,139500.0
2009-03-04 15:50:00,21.0,21.01,20.89,20.91,264300.0,14.9323,14.9394,14.8541,14.8683,264300.0
2009-03-05 09:30:00,19.07,19.3,18.84,18.89,630300.0,13.56,13.7235,13.3964,13.432,630300.0
2009-03-05 09:40:00,18.94,19.23,18.82,19.01,467000.0,13.4675,13.6737,13.3822,13.5173,467000.0
2009-03-05 09:50:00,19.0,19.03,18.65,18.72,310800.0,13.5102,13.5315,13.2613,13.3111,310800.0
2009-03-05 10:00:00,18.73,18.82,18.35,18.37,596200.0,13.3182,13.3822,13.048,13.0622,596200.0
2009-03-05 10:10:00,18.37,18.37,18.0,18.22,398500.0,13.0622,13.0622,12.7991,12.9556,398500.0
2009-03-05 10:20:00,18.22,18.22,17.97,18.1,349500.0,12.9556,12.9556,12.7778,12.8702,349500.0
2009-03-05 10:30:00,18.1,18.2,17.91,18.12,335900.0,12.8702,12.9414,12.7351,12.8845,335900.0
2009-03-05 10:40:00,18.12,18.14,17.68,17.75,222500.0,12.8845,12.8987,12.5716,12.6214,222500.0
2009-03-05 10:50:00,17.78,17.78,17.57,17.62,190900.0,12.6427,12.6427,12.4934,12.5289,190900.0
2009-03-05 11:00:00,17.62,17.62,17.23,17.41,437000.0,12.5289,12.5289,12.2516,12.3796,437000.0
2009-03-05 11:10:00,17.4,17.49,17.26,17.34,194600.0,12.3725,12.4365,12.273,12.3298,194600.0
2009-03-05 11:20:00,17.33,17.44,17.28,17.29,111300.0,12.3227,12.4009,12.2872,12.2943,111300.0
2009-03-05 11:30:00,17.28,17.33,17.22,17.32,155700.0,12.2872,12.3227,12.2445,12.3156,155700.0
2009-03-05 11:40:00,17.34,17.34,17.07,17.08,221000.0,12.3298,12.3298,12.1379,12.145,221000.0
2009-03-05 11:50:00,17.08,17.13,16.97,17.13,399500.0,12.145,12.1805,12.0667,12.1805,399500.0
2009-03-05 12:00:00,17.13,17.29,17.05,17.25,127900.0,12.1805,12.2943,12.1236,12.2658,127900.0
2009-03-05 12:10:00,17.25,17.34,17.12,17.34,87200.0,12.2658,12.3298,12.1734,12.3298,87200.0
2009-03-05 12:20:00,17.33,17.52,17.33,17.51,166500.0,12.3227,12.4578,12.3227,12.4507,166500.0
2009-03-05 12:30:00,17.51,17.72,17.46,17.68,325600.0,12.4507,12.6,12.4152,12.5716,325600.0
2009-03-05 12:40:00,17.68,17.86,17.68,17.82,204100.0,12.5716,12.6996,12.5716,12.6711,204100.0
2009-03-05 12:50:00,17.83,17.86,17.76,17.83,102200.0,12.6783,12.6996,12.6285,12.6783,102200.0
2009-03-05 13:00:00,17.83,17.92,17.72,17.9,165300.0,12.6783,12.7423,12.6,12.728,165300.0
2009-03-05 13:10:00,17.9,18.05,17.88,18.03,222200.0,12.728,12.8347,12.7138,12.8205,222200.0
2009-03-05 13:20:00,18.02,18.05,17.92,18.04,186700.0,12.8134,12.8347,12.7423,12.8276,186700.0
2009-03-05 13:30:00,18.03,18.12,17.95,18.01,233500.0,12.8205,12.8845,12.7636,12.8063,233500.0
2009-03-05 13:40:00,18.01,18.22,18.01,18.13,244000.0,12.8063,12.9556,12.8063,12.8916,244000.0
2009-03-05 13:50:00,18.12,18.6,18.06,18.57,518200.0,12.8845,13.2258,12.8418,13.2044,518200.0
2009-03-05 14:00:00,18.57,18.6,18.31,18.46,435100.0,13.2044,13.2258,13.0196,13.1262,435100.0
2009-03-05 14:10:00,18.47,18.47,18.23,18.34,248400.0,13.1333,13.1333,12.9627,13.0409,248400.0
2009-03-05 14:20:00,18.36,18.49,18.32,18.35,282700.0,13.0551,13.1476,13.0267,13.048,282700.0
2009-03-05 14:30:00,18.34,18.37,18.2,18.32,225700.0,13.0409,13.0622,12.9414,13.0267,225700.0
2009-03-05 14:40:00,18.32,18.35,18.13,18.17,240500.0,13.0267,13.048,12.8916,12.92,240500.0
2009-03-05 14:50:00,18.18,18.26,18.1,18.1,171700.0,12.9271,12.984,12.8702,12.8702,171700.0
2009-03-05 15:00:00,18.1,18.23,18.04,18.2,218700.0,12.8702,12.9627,12.8276,12.9414,218700.0
2009-03-05 15:10:00,18.2,18.38,18.18,18.24,222600.0,12.9414,13.0693,12.9271,12.9698,222600.0
2009-03-05 15:20:00,18.24,18.26,18.08,18.14,282700.0,12.9698,12.984,12.856,12.8987,282700.0
2009-03-05 15:30:00,18.14,18.2,18.01,18.04,298400.0,12.8987,12.9414,12.8063,12.8276,298400.0
2009-03-05 15:40:00,18.05,18.29,17.98,18.24,319200.0,12.8347,13.0053,12.7849,12.9698,319200.0
2009-03-05 15:50:00,18.24,18.26,18.14,18.2,498200.0,12.9698,12.984,12.8987,12.9414,498200.0
2009-03-06 09:30:00,18.4,18.48,18.1,18.16,225000.0,13.0836,13.1405,12.8702,12.9129,225000.0
2009-03-06 09:40:00,18.15,18.58,18.13,18.4,164100.0,12.9058,13.2116,12.8916,13.0836,164100.0
2009-03-06 09:50:00,18.41,18.5,18.02,18.03,126900.0,13.0907,13.1547,12.8134,12.8205,126900.0
2009-03-06 10:00:00,18.02,18.1,17.7,17.77,158000.0,12.8134,12.8702,12.5858,12.6356,158000.0
2009-03-06 10:10:00,17.77,17.93,17.59,17.69,210500.0,12.6356,12.7494,12.5076,12.5787,210500.0
2009-03-06 10:20:00,17.69,17.83,17.59,17.8,93300.0,12.5787,12.6783,12.5076,12.6569,93300.0
2009-03-06 10:30:00,17.78,17.83,17.6,17.66,83500.0,12.6427,12.6783,12.5147,12.5574,83500.0
2009-03-06 10:40:00,17.66,17.73,17.59,17.6,75800.0,12.5574,12.6072,12.5076,12.5147,75800.0
2009-03-06 10:50:00,17.6,17.6,17.39,17.49,92200.0,12.5147,12.5147,12.3654,12.4365,92200.0
2009-03-06 11:00:00,17.48,17.66,17.45,17.56,84900.0,12.4294,12.5574,12.4081,12.4863,84900.0
2009-03-06 11:10:00,17.56,17.61,17.49,17.56,125100.0,12.4863,12.5218,12.4365,12.4863,125100.0
2009-03-06 11:20:00,17.56,17.6,17.5,17.59,63500.0,12.4863,12.5147,12.4436,12.5076,63500.0
2009-03-06 11:30:00,17.59,17.84,17.58,17.73,100700.0,12.5076,12.6854,12.5005,12.6072,100700.0
2009-03-06 11:40:00,17.72,17.73,17.59,17.68,48400.0,12.6,12.6072,12.5076,12.5716,48400.0
2009-03-06 11:50:00,17.69,17.69,17.58,17.6,79900.0,12.5787,12.5787,12.5005,12.5147,79900.0
2009-03-06 12:00:00,17.6,17.69,17.52,17.57,85500.0,12.5147,12.5787,12.4578,12.4934,85500.0
2009-03-06 12:10:00,17.57,17.63,17.47,17.53,52900.0,12.4934,12.536,12.4223,12.4649,52900.0
2009-03-06 12:20:00,17.52,17.61,17.45,17.49,50800.0,12.4578,12.5218,12.4081,12.4365,50800.0
2009-03-06 12:30:00,17.48,17.5,17.39,17.46,60300.0,12.4294,12.4436,12.3654,12.4152,60300.0
2009-03-06 12:40:00,17.45,17.46,17.34,17.35,86500.0,12.4081,12.4152,12.3298,12.3369,86500.0
2009-03-06 12:50:00,17.35,17.43,17.29,17.43,49000.0,12.3369,12.3938,12.2943,12.3938,49000.0
2009-03-06 13:00:00,17.43,17.44,17.34,17.35,62700.0,12.3938,12.4009,12.3298,12.3369,62700.0
2009-03-06 13:10:00,17.34,17.38,17.24,17.29,47600.0,12.3298,12.3583,12.2587,12.2943,47600.0
2009-03-06 13:20:00,17.29,17.29,17.22,17.24,48600.0,12.2943,12.2943,12.2445,12.2587,48600.0
2009-03-06 13:30:00,17.23,17.26,17.18,17.22,81200.0,12.2516,12.273,12.2161,12.2445,81200.0
2009-03-06 13:40:00,17.21,17.21,17.1,17.14,55600.0,12.2374,12.2374,12.1592,12.1876,55600.0
2009-03-06 13:50:00,17.14,17.22,17.09,17.17,82400.0,12.1876,12.2445,12.1521,12.209,82400.0
2009-03-06 14:00:00,17.18,17.31,17.18,17.26,95200.0,12.2161,12.3085,12.2161,12.273,95200.0
2009-03-06 14:10:00,17.26,17.28,17.11,17.16,90700.0,12.273,12.2872,12.1663,12.2018,90700.0
2009-03-06 14:20:00,17.15,17.19,17.08,17.18,83700.0,12.1947,12.2232,12.145,12.2161,83700.0
2009-03-06 14:30:00,17.19,17.28,17.13,17.27,146900.0,12.2232,12.2872,12.1805,12.2801,146900.0
2009-03-06 14:40:00,17.26,17.26,17.07,17.09,163700.0,12.273,12.273,12.1379,12.1521,163700.0
2009-03-06 14:50:00,17.1,17.2,17.1,17.14,175500.0,12.1592,12.2303,12.1592,12.1876,175500.0
2009-03-06 15:00:00,17.14,17.19,17.09,17.1,168700.0,12.1876,12.2232,12.1521,12.1592,168700.0
2009-03-06 15:10:00,17.1,17.14,17.03,17.12,162600.0,12.1592,12.1876,12.1094,12.1734,162600.0
2009-03-06 15:20:00,17.12,17.12,16.95,17.0,212600.0,12.1734,12.1734,12.0525,12.0881,212600.0
2009-03-06 15:30:00,17.01,17.21,17.0,17.16,282300.0,12.0952,12.2374,12.0881,12.2018,282300.0
2009-03-06 15:40:00,17.16,17.56,17.15,17.35,356100.0,12.2018,12.4863,12.1947,12.3369,356100.0
2009-03-06 15:50:00,17.34,17.57,17.32,17.49,321200.0,12.3298,12.4934,12.3156,12.4365,321200.0
2009-03-09 09:30:00,17.34,17.35,16.97,17.2,89200.0,12.3298,12.3369,12.0667,12.2303,89200.0
2009-03-09 09:40:00,17.23,17.67,17.2,17.59,141400.0,12.2516,12.5645,12.2303,12.5076,141400.0
2009-03-09 09:50:00,17.58,17.81,17.49,17.65,111900.0,12.5005,12.664,12.4365,12.5503,111900.0
2009-03-09 10:00:00,17.65,17.99,17.64,17.88,105700.0,12.5503,12.792,12.5432,12.7138,105700.0
2009-03-09 10:10:00,17.87,18.0,17.8,17.86,71800.0,12.7067,12.7991,12.6569,12.6996,71800.0
2009-03-09 10:20:00,17.86,17.95,17.84,17.87,50100.0,12.6996,12.7636,12.6854,12.7067,50100.0
2009-03-09 10:30:00,17.86,17.91,17.67,17.74,42900.0,12.6996,12.7351,12.5645,12.6143,42900.0
2009-03-09 10:40:00,17.76,17.89,17.69,17.81,37700.0,12.6285,12.7209,12.5787,12.664,37700.0
2009-03-09 10:50:00,17.79,17.87,17.6,17.64,51400.0,12.6498,12.7067,12.5147,12.5432,51400.0
2009-03-09 11:00:00,17.63,17.75,17.5,17.57,61800.0,12.536,12.6214,12.4436,12.4934,61800.0
2009-03-09 11:10:00,17.58,17.65,17.5,17.5,50100.0,12.5005,12.5503,12.4436,12.4436,50100.0
2009-03-09 11:20:00,17.5,17.68,17.47,17.62,57900.0,12.4436,12.5716,12.4223,12.5289,57900.0
2009-03-09 11:30:00,17.61,17.68,17.61,17.61,46100.0,12.5218,12.5716,12.5218,12.5218,46100.0
2009-03-09 11:40:00,17.62,17.67,17.53,17.62,47400.0,12.5289,12.5645,12.4649,12.5289,47400.0
2009-03-09 11:50:00,17.62,17.65,17.48,17.51,32900.0,12.5289,12.5503,12.4294,12.4507,32900.0
2009-03-09 12:00:00,17.52,17.61,17.45,17.48,41400.0,12.4578,12.5218,12.4081,12.4294,41400.0
2009-03-09 12:10:00,17.48,17.62,17.48,17.57,24000.0,12.4294,12.5289,12.4294,12.4934,24000.0
2009-03-09 12:20:00,17.57,17.62,17.53,17.55,27900.0,12.4934,12.5289,12.4649,12.4792,27900.0
2009-03-09 12:30:00,17.54,17.59,17.45,17.45,29400.0,12.4721,12.5076,12.4081,12.4081,29400.0
2009-03-09 12:40:00,17.44,17.52,17.41,17.51,30800.0,12.4009,12.4578,12.3796,12.4507,30800.0
2009-03-09 12:50:00,17.5,17.52,17.45,17.47,28800.0,12.4436,12.4578,12.4081,12.4223,28800.0
2009-03-09 13:00:00,17.46,17.46,17.3,17.33,57900.0,12.4152,12.4152,12.3014,12.3227,57900.0
2009-03-09 13:10:00,17.32,17.36,17.26,17.3,49200.0,12.3156,12.3441,12.273,12.3014,49200.0
2009-03-09 13:20:00,17.3,17.32,17.23,17.3,83700.0,12.3014,12.3156,12.2516,12.3014,83700.0
2009-03-09 13:30:00,17.29,17.38,17.26,17.26,55700.0,12.2943,12.3583,12.273,12.273,55700.0
2009-03-09 13:40:00,17.26,17.4,17.25,17.4,41200.0,12.273,12.3725,12.2658,12.3725,41200.0
2009-03-09 13:50:00,17.4,17.46,17.33,17.36,73000.0,12.3725,12.4152,12.3227,12.3441,73000.0
2009-03-09 14:00:00,17.36,17.55,17.3,17.49,128500.0,12.3441,12.4792,12.3014,12.4365,128500.0
2009-03-09 14:10:00,17.48,17.51,17.39,17.46,45200.0,12.4294,12.4507,12.3654,12.4152,45200.0
2009-03-09 14:20:00,17.46,17.46,17.35,17.42,39600.0,12.4152,12.4152,12.3369,12.3867,39600.0
2009-03-09 14:30:00,17.43,17.43,17.28,17.37,62900.0,12.3938,12.3938,12.2872,12.3512,62900.0
2009-03-09 14:40:00,17.37,17.46,17.3,17.42,56500.0,12.3512,12.4152,12.3014,12.3867,56500.0
2009-03-09 14:50:00,17.42,17.5,17.37,17.41,56600.0,12.3867,12.4436,12.3512,12.3796,56600.0
2009-03-09 15:00:00,17.4,17.45,17.17,17.3,272100.0,12.3725,12.4081,12.209,12.3014,272100.0
2009-03-09 15:10:00,17.3,17.3,17.1,17.17,203200.0,12.3014,12.3014,12.1592,12.209,203200.0
2009-03-09 15:20:00,17.17,17.29,17.12,17.18,117800.0,12.209,12.2943,12.1734,12.2161,117800.0
2009-03-09 15:30:00,17.18,17.31,17.09,17.1,135200.0,12.2161,12.3085,12.1521,12.1592,135200.0
2009-03-09 15:40:00,17.09,17.1,17.0,17.02,244800.0,12.1521,12.1592,12.0881,12.1023,244800.0
2009-03-09 15:50:00,17.02,17.15,17.0,17.11,284700.0,12.1023,12.1947,12.0881,12.1663,284700.0
2009-03-10 09:30:00,17.34,17.95,17.26,17.67,118900.0,12.3298,12.7636,12.273,12.5645,118900.0
2009-03-10 09:40:00,17.65,18.03,17.56,18.01,106200.0,12.5503,12.8205,12.4863,12.8063,106200.0
2009-03-10 09:50:00,18.01,18.11,17.89,17.93,158200.0,12.8063,12.8774,12.7209,12.7494,158200.0
2009-03-10 10:00:00,17.95,18.5,17.93,18.47,231600.0,12.7636,13.1547,12.7494,13.1333,231600.0
2009-03-10 10:10:00,18.46,18.71,18.38,18.38,144100.0,13.1262,13.304,13.0693,13.0693,144100.0
2009-03-10 10:20:00,18.37,18.44,18.27,18.37,116700.0,13.0622,13.112,12.9911,13.0622,116700.0
2009-03-10 10:30:00,18.36,18.38,18.02,18.24,129200.0,13.0551,13.0693,12.8134,12.9698,129200.0
2009-03-10 10:40:00,18.24,18.39,18.19,18.3,60000.0,12.9698,13.0765,12.9342,13.0125,60000.0
2009-03-10 10:50:00,18.3,18.34,18.06,18.16,92300.0,13.0125,13.0409,12.8418,12.9129,92300.0
2009-03-10 11:00:00,18.15,18.15,18.04,18.1,70600.0,12.9058,12.9058,12.8276,12.8702,70600.0
2009-03-10 11:10:00,18.11,18.17,18.07,18.13,52300.0,12.8774,12.92,12.8489,12.8916,52300.0
2009-03-10 11:20:00,18.13,18.29,18.12,18.25,56200.0,12.8916,13.0053,12.8845,12.9769,56200.0
2009-03-10 11:30:00,18.25,18.27,18.17,18.18,63800.0,12.9769,12.9911,12.92,12.9271,63800.0
2009-03-10 11:40:00,18.19,18.25,18.14,18.15,47900.0,12.9342,12.9769,12.8987,12.9058,47900.0
2009-03-10 11:50:00,18.16,18.34,18.16,18.34,90300.0,12.9129,13.0409,12.9129,13.0409,90300.0
2009-03-10 12:00:00,18.34,18.49,18.29,18.37,89400.0,13.0409,13.1476,13.0053,13.0622,89400.0
2009-03-10 12:10:00,18.37,18.39,18.33,18.35,41500.0,13.0622,13.0765,13.0338,13.048,41500.0
2009-03-10 12:20:00,18.34,18.47,18.33,18.44,57300.0,13.0409,13.1333,13.0338,13.112,57300.0
2009-03-10 12:30:00,18.44,18.52,18.41,18.49,59300.0,13.112,13.1689,13.0907,13.1476,59300.0
2009-03-10 12:40:00,18.49,18.55,18.48,18.55,36700.0,13.1476,13.1902,13.1405,13.1902,36700.0
2009-03-10 12:50:00,18.55,18.55,18.43,18.47,49400.0,13.1902,13.1902,13.1049,13.1333,49400.0
2009-03-10 13:00:00,18.47,18.5,18.45,18.47,40900.0,13.1333,13.1547,13.1191,13.1333,40900.0
2009-03-10 13:10:00,18.45,18.51,18.43,18.48,46100.0,13.1191,13.1618,13.1049,13.1405,46100.0
2009-03-10 13:20:00,18.5,18.53,18.46,18.52,34000.0,13.1547,13.176,13.1262,13.1689,34000.0
2009-03-10 13:30:00,18.51,18.59,18.5,18.55,56000.0,13.1618,13.2187,13.1547,13.1902,56000.0
2009-03-10 13:40:00,18.55,18.65,18.53,18.59,64900.0,13.1902,13.2613,13.176,13.2187,64900.0
2009-03-10 13:50:00,18.6,18.61,18.53,18.6,109200.0,13.2258,13.2329,13.176,13.2258,109200.0
2009-03-10 14:00:00,18.6,18.73,18.6,18.66,92500.0,13.2258,13.3182,13.2258,13.2684,92500.0
2009-03-10 14:10:00,18.66,18.68,18.53,18.62,61300.0,13.2684,13.2827,13.176,13.24,61300.0
2009-03-10 14:20:00,18.61,18.64,18.55,18.58,53200.0,13.2329,13.2542,13.1902,13.2116,53200.0
2009-03-10 14:30:00,18.57,18.68,18.55,18.61,75800.0,13.2044,13.2827,13.1902,13.2329,75800.0
2009-03-10 14:40:00,18.62,18.71,18.53,18.54,94700.0,13.24,13.304,13.176,13.1831,94700.0
2009-03-10 14:50:00,18.55,18.7,18.55,18.7,79000.0,13.1902,13.2969,13.1902,13.2969,79000.0
2009-03-10 15:00:00,18.7,18.78,18.7,18.76,152600.0,13.2969,13.3538,13.2969,13.3395,152600.0
2009-03-10 15:10:00,18.76,18.78,18.67,18.72,139300.0,13.3395,13.3538,13.2756,13.3111,139300.0
2009-03-10 15:20:00,18.72,18.86,18.69,18.77,147400.0,13.3111,13.4107,13.2898,13.3467,147400.0
2009-03-10 15:30:00,18.77,18.81,18.66,18.71,139600.0,13.3467,13.3751,13.2684,13.304,139600.0
2009-03-10 15:40:00,18.7,18.8,18.65,18.66,230500.0,13.2969,13.368,13.2613,13.2684,230500.0
2009-03-10 15:50:00,18.66,18.76,18.66,18.73,241000.0,13.2684,13.3395,13.2684,13.3182,241000.0
2009-03-11 09:30:00,19.08,19.24,18.85,19.22,132200.0,13.5671,13.6809,13.4035,13.6666,132200.0
2009-03-11 09:40:00,19.23,19.78,19.15,19.72,147500.0,13.6737,14.0648,13.6169,14.0222,147500.0
2009-03-11 09:50:00,19.72,20.05,19.5,19.73,191800.0,14.0222,14.2568,13.8657,14.0293,191800.0
2009-03-11 10:00:00,19.73,19.81,19.52,19.52,160900.0,14.0293,14.0862,13.88,13.88,160900.0
2009-03-11 10:10:00,19.53,19.62,19.35,19.41,145500.0,13.8871,13.9511,13.7591,13.8017,145500.0
2009-03-11 10:20:00,19.42,19.69,19.37,19.68,118200.0,13.8088,14.0008,13.7733,13.9937,118200.0
2009-03-11 10:30:00,19.69,19.8,19.55,19.62,83000.0,14.0008,14.0791,13.9013,13.9511,83000.0
2009-03-11 10:40:00,19.61,19.62,19.47,19.53,108900.0,13.944,13.9511,13.8444,13.8871,108900.0
2009-03-11 10:50:00,19.53,19.72,19.49,19.49,112200.0,13.8871,14.0222,13.8586,13.8586,112200.0
2009-03-11 11:00:00,19.5,19.68,19.49,19.63,51700.0,13.8657,13.9937,13.8586,13.9582,51700.0
2009-03-11 11:10:00,19.64,19.68,19.55,19.6,34600.0,13.9653,13.9937,13.9013,13.9368,34600.0
2009-03-11 11:20:00,19.6,19.63,19.53,19.55,79000.0,13.9368,13.9582,13.8871,13.9013,79000.0
2009-03-11 11:30:00,19.57,19.58,19.48,19.49,71600.0,13.9155,13.9226,13.8515,13.8586,71600.0
2009-03-11 11:40:00,19.48,19.54,19.41,19.5,72500.0,13.8515,13.8942,13.8017,13.8657,72500.0
2009-03-11 11:50:00,19.51,19.66,19.5,19.61,54100.0,13.8728,13.9795,13.8657,13.944,54100.0
2009-03-11 12:00:00,19.61,19.71,19.56,19.57,56400.0,13.944,14.0151,13.9084,13.9155,56400.0
2009-03-11 12:10:00,19.57,19.59,19.51,19.54,68400.0,13.9155,13.9297,13.8728,13.8942,68400.0
2009-03-11 12:20:00,19.55,19.56,19.5,19.55,83700.0,13.9013,13.9084,13.8657,13.9013,83700.0
2009-03-11 12:30:00,19.56,19.62,19.5,19.5,88400.0,13.9084,13.9511,13.8657,13.8657,88400.0
2009-03-11 12:40:00,19.5,19.61,19.49,19.6,71100.0,13.8657,13.944,13.8586,13.9368,71100.0
2009-03-11 12:50:00,19.59,19.68,19.59,19.61,74000.0,13.9297,13.9937,13.9297,13.944,74000.0
2009-03-11 13:00:00,19.61,19.64,19.53,19.61,88000.0,13.944,13.9653,13.8871,13.944,88000.0
2009-03-11 13:10:00,19.6,19.74,19.6,19.67,71800.0,13.9368,14.0364,13.9368,13.9866,71800.0
2009-03-11 13:20:00,19.67,19.76,19.62,19.67,126500.0,13.9866,14.0506,13.9511,13.9866,126500.0
2009-03-11 13:30:00,19.68,19.91,19.63,19.9,81700.0,13.9937,14.1573,13.9582,14.1502,81700.0
2009-03-11 13:40:00,19.92,19.94,19.84,19.88,105600.0,14.1644,14.1786,14.1075,14.1359,105600.0
2009-03-11 13:50:00,19.88,19.91,19.78,19.91,94900.0,14.1359,14.1573,14.0648,14.1573,94900.0
2009-03-11 14:00:00,19.9,19.93,19.74,19.76,105900.0,14.1502,14.1715,14.0364,14.0506,105900.0
2009-03-11 14:10:00,19.74,19.78,19.59,19.59,84200.0,14.0364,14.0648,13.9297,13.9297,84200.0
2009-03-11 14:20:00,19.58,19.63,19.5,19.57,90500.0,13.9226,13.9582,13.8657,13.9155,90500.0
2009-03-11 14:30:00,19.57,19.58,19.48,19.55,159000.0,13.9155,13.9226,13.8515,13.9013,159000.0
2009-03-11 14:40:00,19.55,19.71,19.5,19.62,93200.0,13.9013,14.0151,13.8657,13.9511,93200.0
2009-03-11 14:50:00,19.64,19.65,19.46,19.46,132300.0,13.9653,13.9724,13.8373,13.8373,132300.0
2009-03-11 15:00:00,19.48,19.62,19.48,19.61,123700.0,13.8515,13.9511,13.8515,13.944,123700.0
2009-03-11 15:10:00,19.61,19.63,19.56,19.62,185900.0,13.944,13.9582,13.9084,13.9511,185900.0
2009-03-11 15:20:00,19.62,19.68,19.58,19.6,170500.0,13.9511,13.9937,13.9226,13.9368,170500.0
2009-03-11 15:30:00,19.62,19.69,19.57,19.67,224400.0,13.9511,14.0008,13.9155,13.9866,224400.0
2009-03-11 15:40:00,19.67,19.7,19.55,19.64,309900.0,13.9866,14.0079,13.9013,13.9653,309900.0
2009-03-11 15:50:00,19.64,19.66,19.47,19.52,291300.0,13.9653,13.9795,13.8444,13.88,291300.0
2009-03-12 09:30:00,19.75,19.88,19.44,19.85,108600.0,14.0435,14.1359,13.8231,14.1146,108600.0
2009-03-12 09:40:00,19.84,19.84,19.25,19.4,142700.0,14.1075,14.1075,13.688,13.7946,142700.0
2009-03-12 09:50:00,19.4,19.6,19.37,19.59,40800.0,13.7946,13.9368,13.7733,13.9297,40800.0
2009-03-12 10:00:00,19.64,19.82,19.57,19.74,68100.0,13.9653,14.0933,13.9155,14.0364,68100.0
2009-03-12 10:10:00,19.8,19.92,19.68,19.81,64500.0,14.0791,14.1644,13.9937,14.0862,64500.0
2009-03-12 10:20:00,19.81,20.0,19.8,19.86,42400.0,14.0862,14.2213,14.0791,14.1217,42400.0
2009-03-12 10:30:00,19.87,19.98,19.77,19.78,78300.0,14.1288,14.207,14.0577,14.0648,78300.0
2009-03-12 10:40:00,19.77,20.02,19.73,19.95,44600.0,14.0577,14.2355,14.0293,14.1857,44600.0
2009-03-12 10:50:00,19.95,20.02,19.83,19.89,54800.0,14.1857,14.2355,14.1004,14.143,54800.0
2009-03-12 11:00:00,19.9,19.98,19.88,19.94,48400.0,14.1502,14.207,14.1359,14.1786,48400.0
2009-03-12 11:10:00,19.95,19.95,19.82,19.83,45400.0,14.1857,14.1857,14.0933,14.1004,45400.0
2009-03-12 11:20:00,19.83,19.86,19.73,19.78,65100.0,14.1004,14.1217,14.0293,14.0648,65100.0
2009-03-12 11:30:00,19.77,19.84,19.69,19.83,25800.0,14.0577,14.1075,14.0008,14.1004,25800.0
2009-03-12 11:40:00,19.85,19.95,19.83,19.86,33800.0,14.1146,14.1857,14.1004,14.1217,33800.0
2009-03-12 11:50:00,19.86,19.96,19.86,19.91,20800.0,14.1217,14.1928,14.1217,14.1573,20800.0
2009-03-12 12:00:00,19.92,20.14,19.92,20.11,63900.0,14.1644,14.3208,14.1644,14.2995,63900.0
2009-03-12 12:10:00,20.1,20.22,20.01,20.19,54100.0,14.2924,14.3777,14.2284,14.3564,54100.0
2009-03-12 12:20:00,20.2,20.26,20.05,20.12,89300.0,14.3635,14.4061,14.2568,14.3066,89300.0
2009-03-12 12:30:00,20.14,20.2,20.04,20.14,43000.0,14.3208,14.3635,14.2497,14.3208,43000.0
2009-03-12 12:40:00,20.14,20.17,20.08,20.17,31900.0,14.3208,14.3421,14.2782,14.3421,31900.0
2009-03-12 12:50:00,20.16,20.24,20.07,20.21,84300.0,14.335,14.3919,14.271,14.3706,84300.0
2009-03-12 13:00:00,20.19,20.24,20.11,20.23,35100.0,14.3564,14.3919,14.2995,14.3848,35100.0
2009-03-12 13:10:00,20.22,20.26,20.18,20.23,63500.0,14.3777,14.4061,14.3493,14.3848,63500.0
2009-03-12 13:20:00,20.23,20.27,20.09,20.12,42200.0,14.3848,14.4133,14.2853,14.3066,42200.0
2009-03-12 13:30:00,20.13,20.18,20.11,20.16,30400.0,14.3137,14.3493,14.2995,14.335,30400.0
2009-03-12 13:40:00,20.15,20.3,20.15,20.18,45400.0,14.3279,14.4346,14.3279,14.3493,45400.0
2009-03-12 13:50:00,20.19,20.28,20.13,20.28,32100.0,14.3564,14.4204,14.3137,14.4204,32100.0
2009-03-12 14:00:00,20.29,20.31,20.17,20.18,48200.0,14.4275,14.4417,14.3421,14.3493,48200.0
2009-03-12 14:10:00,20.2,20.32,20.2,20.31,76600.0,14.3635,14.4488,14.3635,14.4417,76600.0
2009-03-12 14:20:00,20.3,20.37,20.26,20.33,40000.0,14.4346,14.4844,14.4061,14.4559,40000.0
2009-03-12 14:30:00,20.33,20.33,20.22,20.26,41500.0,14.4559,14.4559,14.3777,14.4061,41500.0
2009-03-12 14:40:00,20.27,20.41,20.26,20.41,53700.0,14.4133,14.5128,14.4061,14.5128,53700.0
2009-03-12 14:50:00,20.41,20.44,20.33,20.39,60600.0,14.5128,14.5341,14.4559,14.4986,60600.0
2009-03-12 15:00:00,20.38,20.39,20.22,20.25,44800.0,14.4915,14.4986,14.3777,14.399,44800.0
2009-03-12 15:10:00,20.25,20.42,20.23,20.42,115500.0,14.399,14.5199,14.3848,14.5199,115500.0
2009-03-12 15:20:00,20.42,20.42,20.25,20.31,85800.0,14.5199,14.5199,14.399,14.4417,85800.0
2009-03-12 15:30:00,20.3,20.42,20.27,20.4,86900.0,14.4346,14.5199,14.4133,14.5057,86900.0
2009-03-12 15:40:00,20.4,20.55,20.4,20.5,149300.0,14.5057,14.6124,14.5057,14.5768,149300.0
2009-03-12 15:50:00,20.5,20.54,20.4,20.49,452400.0,14.5768,14.6052,14.5057,14.5697,452400.0
2009-03-13 09:30:00,20.6,20.81,20.33,20.51,128200.0,14.6479,14.7972,14.4559,14.5839,128200.0
2009-03-13 09:40:00,20.5,20.66,20.4,20.63,111100.0,14.5768,14.6906,14.5057,14.6692,111100.0
2009-03-13 09:50:00,20.63,21.03,20.63,21.01,151900.0,14.6692,14.9537,14.6692,14.9394,151900.0
2009-03-13 10:00:00,21.01,21.28,21.0,21.25,163300.0,14.9394,15.1314,14.9323,15.1101,163300.0
2009-03-13 10:10:00,21.25,21.3,21.18,21.23,164600.0,15.1101,15.1456,15.0603,15.0959,164600.0
2009-03-13 10:20:00,21.21,21.25,20.91,20.91,108700.0,15.0817,15.1101,14.8683,14.8683,108700.0
2009-03-13 10:30:00,20.91,21.19,20.83,21.17,174900.0,14.8683,15.0674,14.8114,15.0532,174900.0
2009-03-13 10:40:00,21.17,21.55,21.17,21.42,232200.0,15.0532,15.3234,15.0532,15.231,232200.0
2009-03-13 10:50:00,21.42,21.43,21.06,21.1,149400.0,15.231,15.2381,14.975,15.0034,149400.0
2009-03-13 11:00:00,21.09,21.15,20.97,20.99,116300.0,14.9963,15.039,14.911,14.9252,116300.0
2009-03-13 11:10:00,20.99,21.02,20.89,20.89,94200.0,14.9252,14.9466,14.8541,14.8541,94200.0
2009-03-13 11:20:00,20.89,21.05,20.87,21.0,83100.0,14.8541,14.9679,14.8399,14.9323,83100.0
2009-03-13 11:30:00,21.0,21.01,20.87,20.9,53300.0,14.9323,14.9394,14.8399,14.8612,53300.0
2009-03-13 11:40:00,20.89,20.97,20.75,20.88,51600.0,14.8541,14.911,14.7546,14.847,51600.0
2009-03-13 11:50:00,20.87,20.95,20.74,20.88,98800.0,14.8399,14.8968,14.7475,14.847,98800.0
2009-03-13 12:00:00,20.88,20.95,20.83,20.94,54200.0,14.847,14.8968,14.8114,14.8897,54200.0
2009-03-13 12:10:00,20.93,21.0,20.75,20.8,130700.0,14.8826,14.9323,14.7546,14.7901,130700.0
2009-03-13 12:20:00,20.8,20.99,20.8,20.9,66800.0,14.7901,14.9252,14.7901,14.8612,66800.0
2009-03-13 12:30:00,20.91,20.99,20.89,20.92,36600.0,14.8683,14.9252,14.8541,14.8754,36600.0
2009-03-13 12:40:00,20.92,21.02,20.91,20.99,144400.0,14.8754,14.9466,14.8683,14.9252,144400.0
2009-03-13 12:50:00,20.99,21.05,20.91,21.03,107300.0,14.9252,14.9679,14.8683,14.9537,107300.0
2009-03-13 13:00:00,21.03,21.11,20.98,21.04,74400.0,14.9537,15.0105,14.9181,14.9608,74400.0
2009-03-13 13:10:00,21.05,21.28,21.04,21.25,63100.0,14.9679,15.1314,14.9608,15.1101,63100.0
2009-03-13 13:20:00,21.26,21.44,21.25,21.35,121500.0,15.1172,15.2452,15.1101,15.1812,121500.0
2009-03-13 13:30:00,21.35,21.39,21.27,21.27,74900.0,15.1812,15.2096,15.1243,15.1243,74900.0
2009-03-13 13:40:00,21.28,21.32,21.22,21.26,52300.0,15.1314,15.1599,15.0888,15.1172,52300.0
2009-03-13 13:50:00,21.28,21.43,21.28,21.41,54700.0,15.1314,15.2381,15.1314,15.2239,54700.0
2009-03-13 14:00:00,21.41,21.51,21.38,21.41,165300.0,15.2239,15.295,15.2025,15.2239,165300.0
2009-03-13 14:10:00,21.41,21.41,21.21,21.3,87800.0,15.2239,15.2239,15.0817,15.1456,87800.0
2009-03-13 14:20:00,21.3,21.45,21.25,21.44,134200.0,15.1456,15.2523,15.1101,15.2452,134200.0
2009-03-13 14:30:00,21.44,21.53,21.4,21.44,43600.0,15.2452,15.3092,15.2168,15.2452,43600.0
2009-03-13 14:40:00,21.44,21.52,21.4,21.48,53900.0,15.2452,15.3021,15.2168,15.2736,53900.0
2009-03-13 14:50:00,21.46,21.5,21.25,21.32,65900.0,15.2594,15.2879,15.1101,15.1599,65900.0
2009-03-13 15:00:00,21.32,21.41,21.29,21.41,59400.0,15.1599,15.2239,15.1385,15.2239,59400.0
2009-03-13 15:10:00,21.4,21.41,21.33,21.4,118200.0,15.2168,15.2239,15.167,15.2168,118200.0
2009-03-13 15:20:00,21.4,21.55,21.38,21.54,139400.0,15.2168,15.3234,15.2025,15.3163,139400.0
2009-03-13 15:30:00,21.54,21.54,21.39,21.39,170100.0,15.3163,15.3163,15.2096,15.2096,170100.0
2009-03-13 15:40:00,21.39,21.41,21.24,21.26,210500.0,15.2096,15.2239,15.103,15.1172,210500.0
2009-03-13 15:50:00,21.25,21.48,21.25,21.39,475200.0,15.1101,15.2736,15.1101,15.2096,475200.0
2009-03-16 09:30:00,21.8,22.08,21.6,21.65,111700.0,15.5012,15.7003,15.359,15.3945,111700.0
2009-03-16 09:40:00,21.68,21.93,21.61,21.78,62500.0,15.4159,15.5936,15.3661,15.487,62500.0
2009-03-16 09:50:00,21.77,21.95,21.71,21.75,83700.0,15.4798,15.6078,15.4372,15.4656,83700.0
2009-03-16 10:00:00,21.75,21.76,21.47,21.5,95800.0,15.4656,15.4727,15.2665,15.2879,95800.0
2009-03-16 10:10:00,21.51,21.61,21.42,21.42,83700.0,15.295,15.3661,15.231,15.231,83700.0
2009-03-16 10:20:00,21.42,21.42,21.25,21.27,60400.0,15.231,15.231,15.1101,15.1243,60400.0
2009-03-16 10:30:00,21.27,21.62,21.27,21.49,90000.0,15.1243,15.3732,15.1243,15.2808,90000.0
2009-03-16 10:40:00,21.5,21.6,21.5,21.59,45400.0,15.2879,15.359,15.2879,15.3519,45400.0
2009-03-16 10:50:00,21.59,21.59,21.4,21.42,39300.0,15.3519,15.3519,15.2168,15.231,39300.0
2009-03-16 11:00:00,21.42,21.58,21.42,21.57,24600.0,15.231,15.3447,15.231,15.3376,24600.0
2009-03-16 11:10:00,21.56,21.66,21.54,21.63,44900.0,15.3305,15.4016,15.3163,15.3803,44900.0
2009-03-16 11:20:00,21.63,21.75,21.58,21.64,93300.0,15.3803,15.4656,15.3447,15.3874,93300.0
2009-03-16 11:30:00,21.64,21.69,21.6,21.63,39700.0,15.3874,15.423,15.359,15.3803,39700.0
2009-03-16 11:40:00,21.62,21.72,21.62,21.7,36200.0,15.3732,15.4443,15.3732,15.4301,36200.0
2009-03-16 11:50:00,21.7,21.76,21.64,21.66,29700.0,15.4301,15.4727,15.3874,15.4016,29700.0
2009-03-16 12:00:00,21.66,21.71,21.58,21.69,34100.0,15.4016,15.4372,15.3447,15.423,34100.0
2009-03-16 12:10:00,21.69,21.74,21.66,21.67,16000.0,15.423,15.4585,15.4016,15.4087,16000.0
2009-03-16 12:20:00,21.65,21.66,21.6,21.62,35300.0,15.3945,15.4016,15.359,15.3732,35300.0
2009-03-16 12:30:00,21.62,21.82,21.62,21.81,71500.0,15.3732,15.5154,15.3732,15.5083,71500.0
2009-03-16 12:40:00,21.82,21.82,21.72,21.74,22300.0,15.5154,15.5154,15.4443,15.4585,22300.0
2009-03-16 12:50:00,21.75,21.82,21.71,21.79,45100.0,15.4656,15.5154,15.4372,15.4941,45100.0
2009-03-16 13:00:00,21.79,21.82,21.74,21.77,31700.0,15.4941,15.5154,15.4585,15.4798,31700.0
2009-03-16 13:10:00,21.78,21.89,21.78,21.89,56700.0,15.487,15.5652,15.487,15.5652,56700.0
2009-03-16 13:20:00,21.89,21.91,21.84,21.84,67300.0,15.5652,15.5794,15.5296,15.5296,67300.0
2009-03-16 13:30:00,21.84,21.86,21.8,21.84,44200.0,15.5296,15.5438,15.5012,15.5296,44200.0
2009-03-16 13:40:00,21.84,21.97,21.83,21.96,43800.0,15.5296,15.6221,15.5225,15.615,43800.0
2009-03-16 13:50:00,21.96,21.96,21.76,21.79,70000.0,15.615,15.615,15.4727,15.4941,70000.0
2009-03-16 14:00:00,21.78,21.83,21.73,21.75,69500.0,15.487,15.5225,15.4514,15.4656,69500.0
2009-03-16 14:10:00,21.75,21.79,21.72,21.77,57500.0,15.4656,15.4941,15.4443,15.4798,57500.0
2009-03-16 14:20:00,21.76,21.79,21.72,21.77,72200.0,15.4727,15.4941,15.4443,15.4798,72200.0
2009-03-16 14:30:00,21.78,21.83,21.69,21.74,86900.0,15.487,15.5225,15.423,15.4585,86900.0
2009-03-16 14:40:00,21.74,21.84,21.74,21.8,98500.0,15.4585,15.5296,15.4585,15.5012,98500.0
2009-03-16 14:50:00,21.81,21.83,21.57,21.59,78900.0,15.5083,15.5225,15.3376,15.3519,78900.0
2009-03-16 15:00:00,21.59,21.62,21.41,21.46,147300.0,15.3519,15.3732,15.2239,15.2594,147300.0
2009-03-16 15:10:00,21.45,21.47,21.4,21.45,107600.0,15.2523,15.2665,15.2168,15.2523,107600.0
2009-03-16 15:20:00,21.45,21.46,21.34,21.38,207900.0,15.2523,15.2594,15.1741,15.2025,207900.0
2009-03-16 15:30:00,21.38,21.43,21.25,21.25,142700.0,15.2025,15.2381,15.1101,15.1101,142700.0
2009-03-16 15:40:00,21.26,21.3,21.18,21.26,253300.0,15.1172,15.1456,15.0603,15.1172,253300.0
2009-03-16 15:50:00,21.28,21.31,21.24,21.28,177500.0,15.1314,15.1528,15.103,15.1314,177500.0
2009-03-17 09:30:00,21.17,21.38,21.0,21.01,111600.0,15.0532,15.2025,14.9323,14.9394,111600.0
2009-03-17 09:40:00,21.01,21.16,20.96,21.1,117100.0,14.9394,15.0461,14.9039,15.0034,117100.0
2009-03-17 09:50:00,21.1,21.45,21.08,21.39,74400.0,15.0034,15.2523,14.9892,15.2096,74400.0
2009-03-17 10:00:00,21.39,21.72,21.39,21.61,88300.0,15.2096,15.4443,15.2096,15.3661,88300.0
2009-03-17 10:10:00,21.64,21.65,21.39,21.47,80200.0,15.3874,15.3945,15.2096,15.2665,80200.0
2009-03-17 10:20:00,21.5,21.64,21.47,21.47,34600.0,15.2879,15.3874,15.2665,15.2665,34600.0
2009-03-17 10:30:00,21.48,21.49,21.31,21.32,70600.0,15.2736,15.2808,15.1528,15.1599,70600.0
2009-03-17 10:40:00,21.33,21.72,21.33,21.68,64400.0,15.167,15.4443,15.167,15.4159,64400.0
2009-03-17 10:50:00,21.68,21.71,21.48,21.49,54700.0,15.4159,15.4372,15.2736,15.2808,54700.0
2009-03-17 11:00:00,21.5,21.51,21.4,21.45,63000.0,15.2879,15.295,15.2168,15.2523,63000.0
2009-03-17 11:10:00,21.45,21.47,21.27,21.3,54700.0,15.2523,15.2665,15.1243,15.1456,54700.0
2009-03-17 11:20:00,21.31,21.34,21.23,21.31,41700.0,15.1528,15.1741,15.0959,15.1528,41700.0
2009-03-17 11:30:00,21.31,21.39,21.26,21.36,29100.0,15.1528,15.2096,15.1172,15.1883,29100.0
2009-03-17 11:40:00,21.37,21.46,21.36,21.43,19200.0,15.1954,15.2594,15.1883,15.2381,19200.0
2009-03-17 11:50:00,21.42,21.52,21.41,21.52,115800.0,15.231,15.3021,15.2239,15.3021,115800.0
2009-03-17 12:00:00,21.5,21.52,21.44,21.45,15600.0,15.2879,15.3021,15.2452,15.2523,15600.0
2009-03-17 12:10:00,21.45,21.48,21.42,21.44,10600.0,15.2523,15.2736,15.231,15.2452,10600.0
2009-03-17 12:20:00,21.43,21.52,21.43,21.49,49000.0,15.2381,15.3021,15.2381,15.2808,49000.0
2009-03-17 12:30:00,21.5,21.63,21.43,21.6,34100.0,15.2879,15.3803,15.2381,15.359,34100.0
2009-03-17 12:40:00,21.6,21.7,21.56,21.6,37200.0,15.359,15.4301,15.3305,15.359,37200.0
2009-03-17 12:50:00,21.59,21.64,21.56,21.57,26400.0,15.3519,15.3874,15.3305,15.3376,26400.0
2009-03-17 13:00:00,21.58,21.6,21.56,21.56,11100.0,15.3447,15.359,15.3305,15.3305,11100.0
2009-03-17 13:10:00,21.57,21.61,21.56,21.6,38700.0,15.3376,15.3661,15.3305,15.359,38700.0
2009-03-17 13:20:00,21.57,21.58,21.46,21.48,70000.0,15.3376,15.3447,15.2594,15.2736,70000.0
2009-03-17 13:30:00,21.48,21.67,21.48,21.6,30400.0,15.2736,15.4087,15.2736,15.359,30400.0
2009-03-17 13:40:00,21.61,21.63,21.5,21.5,39900.0,15.3661,15.3803,15.2879,15.2879,39900.0
2009-03-17 13:50:00,21.51,21.52,21.39,21.44,54200.0,15.295,15.3021,15.2096,15.2452,54200.0
2009-03-17 14:00:00,21.45,21.5,21.41,21.42,101400.0,15.2523,15.2879,15.2239,15.231,101400.0
2009-03-17 14:10:00,21.43,21.5,21.4,21.47,108000.0,15.2381,15.2879,15.2168,15.2665,108000.0
2009-03-17 14:20:00,21.47,21.51,21.34,21.34,34400.0,15.2665,15.295,15.1741,15.1741,34400.0
2009-03-17 14:30:00,21.33,21.39,21.28,21.37,58200.0,15.167,15.2096,15.1314,15.1954,58200.0
2009-03-17 14:40:00,21.39,21.53,21.39,21.52,42700.0,15.2096,15.3092,15.2096,15.3021,42700.0
2009-03-17 14:50:00,21.52,21.53,21.46,21.51,33400.0,15.3021,15.3092,15.2594,15.295,33400.0
2009-03-17 15:00:00,21.51,21.64,21.49,21.61,98200.0,15.295,15.3874,15.2808,15.3661,98200.0
2009-03-17 15:10:00,21.62,21.64,21.56,21.6,75000.0,15.3732,15.3874,15.3305,15.359,75000.0
2009-03-17 15:20:00,21.6,21.7,21.58,21.63,71500.0,15.359,15.4301,15.3447,15.3803,71500.0
2009-03-17 15:30:00,21.63,21.69,21.52,21.65,88500.0,15.3803,15.423,15.3021,15.3945,88500.0
2009-03-17 15:40:00,21.65,21.8,21.65,21.67,126200.0,15.3945,15.5012,15.3945,15.4087,126200.0
2009-03-17 15:50:00,21.67,21.87,21.67,21.83,235500.0,15.4087,15.551,15.4087,15.5225,235500.0
2009-03-18 09:30:00,21.77,22.24,21.66,22.19,88300.0,15.4798,15.814,15.4016,15.7785,88300.0
2009-03-18 09:40:00,22.19,22.4,21.94,22.02,120200.0,15.7785,15.9278,15.6007,15.6576,120200.0
2009-03-18 09:50:00,22.01,22.17,21.92,22.14,115000.0,15.6505,15.7643,15.5865,15.7429,115000.0
2009-03-18 10:00:00,22.11,22.26,22.1,22.25,82800.0,15.7216,15.8283,15.7145,15.8212,82800.0
2009-03-18 10:10:00,22.26,22.53,22.25,22.52,116200.0,15.8283,16.0203,15.8212,16.0131,116200.0
2009-03-18 10:20:00,22.52,22.53,22.32,22.4,65000.0,16.0131,16.0203,15.8709,15.9278,65000.0
2009-03-18 10:30:00,22.39,22.59,22.37,22.56,156300.0,15.9207,16.0629,15.9065,16.0416,156300.0
2009-03-18 10:40:00,22.57,22.74,22.56,22.65,76400.0,16.0487,16.1696,16.0416,16.1056,76400.0
2009-03-18 10:50:00,22.65,22.81,22.57,22.8,110400.0,16.1056,16.2194,16.0487,16.2122,110400.0
2009-03-18 11:00:00,22.8,22.83,22.62,22.65,135200.0,16.2122,16.2336,16.0843,16.1056,135200.0
2009-03-18 11:10:00,22.64,22.67,22.54,22.65,99400.0,16.0985,16.1198,16.0274,16.1056,99400.0
2009-03-18 11:20:00,22.65,22.67,22.43,22.58,95700.0,16.1056,16.1198,15.9492,16.0558,95700.0
2009-03-18 11:30:00,22.57,22.6,22.44,22.45,54800.0,16.0487,16.07,15.9563,15.9634,54800.0
2009-03-18 11:40:00,22.44,22.57,22.44,22.5,53100.0,15.9563,16.0487,15.9563,15.9989,53100.0
2009-03-18 11:50:00,22.51,22.63,22.5,22.57,37700.0,16.006,16.0914,15.9989,16.0487,37700.0
2009-03-18 12:00:00,22.58,22.72,22.58,22.65,60200.0,16.0558,16.1554,16.0558,16.1056,60200.0
2009-03-18 12:10:00,22.65,22.72,22.55,22.68,39700.0,16.1056,16.1554,16.0345,16.1269,39700.0
2009-03-18 12:20:00,22.68,22.72,22.65,22.66,35200.0,16.1269,16.1554,16.1056,16.1127,35200.0
2009-03-18 12:30:00,22.66,22.73,22.57,22.57,34000.0,16.1127,16.1625,16.0487,16.0487,34000.0
2009-03-18 12:40:00,22.58,22.65,22.57,22.6,33200.0,16.0558,16.1056,16.0487,16.07,33200.0
2009-03-18 12:50:00,22.59,22.8,22.48,22.76,67200.0,16.0629,16.2122,15.9847,16.1838,67200.0
2009-03-18 13:00:00,22.76,22.88,22.75,22.85,90900.0,16.1838,16.2691,16.1767,16.2478,90900.0
2009-03-18 13:10:00,22.86,22.88,22.7,22.71,61400.0,16.2549,16.2691,16.1411,16.1482,61400.0
2009-03-18 13:20:00,22.72,22.81,22.7,22.74,68200.0,16.1554,16.2194,16.1411,16.1696,68200.0
2009-03-18 13:30:00,22.75,22.78,22.7,22.74,34000.0,16.1767,16.198,16.1411,16.1696,34000.0
2009-03-18 13:40:00,22.75,22.9,22.74,22.8,48200.0,16.1767,16.2834,16.1696,16.2122,48200.0
2009-03-18 13:50:00,22.8,22.88,22.75,22.84,53100.0,16.2122,16.2691,16.1767,16.2407,53100.0
2009-03-18 14:00:00,22.84,23.09,22.81,23.05,131500.0,16.2407,16.4185,16.2194,16.39,131500.0
2009-03-18 14:10:00,23.05,23.28,22.93,23.19,255300.0,16.39,16.5536,16.3047,16.4896,255300.0
2009-03-18 14:20:00,23.18,23.75,23.06,23.42,342400.0,16.4824,16.8878,16.3971,16.6531,342400.0
2009-03-18 14:30:00,23.43,23.65,23.28,23.47,219000.0,16.6602,16.8166,16.5536,16.6887,219000.0
2009-03-18 14:40:00,23.48,23.59,23.34,23.51,152300.0,16.6958,16.774,16.5962,16.7171,152300.0
2009-03-18 14:50:00,23.51,23.68,23.37,23.57,149900.0,16.7171,16.838,16.6176,16.7598,149900.0
2009-03-18 15:00:00,23.59,23.59,23.26,23.41,190800.0,16.774,16.774,16.5393,16.646,190800.0
2009-03-18 15:10:00,23.39,23.42,23.06,23.07,206900.0,16.6318,16.6531,16.3971,16.4042,206900.0
2009-03-18 15:20:00,23.07,23.1,22.76,22.91,329200.0,16.4042,16.4256,16.1838,16.2905,329200.0
2009-03-18 15:30:00,22.92,22.93,22.72,22.8,212000.0,16.2976,16.3047,16.1554,16.2122,212000.0
2009-03-18 15:40:00,22.81,23.24,22.8,23.22,272100.0,16.2194,16.5251,16.2122,16.5109,272100.0
2009-03-18 15:50:00,23.15,23.46,23.14,23.39,636900.0,16.4611,16.6815,16.454,16.6318,636900.0
2009-03-19 09:30:00,23.38,24.77,23.38,23.82,249400.0,16.6247,17.613,16.6247,16.9375,249400.0
2009-03-19 09:40:00,23.9,24.09,23.83,24.07,165400.0,16.9944,17.1295,16.9446,17.1153,165400.0
2009-03-19 09:50:00,24.07,24.07,23.61,23.61,107400.0,17.1153,17.1153,16.7882,16.7882,107400.0
2009-03-19 10:00:00,23.61,23.68,23.39,23.51,125200.0,16.7882,16.838,16.6318,16.7171,125200.0
2009-03-19 10:10:00,23.5,23.63,23.49,23.57,97000.0,16.71,16.8024,16.7029,16.7598,97000.0
2009-03-19 10:20:00,23.59,23.59,23.42,23.42,70700.0,16.774,16.774,16.6531,16.6531,70700.0
2009-03-19 10:30:00,23.42,23.53,23.38,23.46,78200.0,16.6531,16.7313,16.6247,16.6815,78200.0
2009-03-19 10:40:00,23.45,23.71,23.45,23.71,95000.0,16.6744,16.8593,16.6744,16.8593,95000.0
2009-03-19 10:50:00,23.72,23.81,23.63,23.68,73700.0,16.8664,16.9304,16.8024,16.838,73700.0
2009-03-19 11:00:00,23.69,23.8,23.6,23.6,36900.0,16.8451,16.9233,16.7811,16.7811,36900.0
2009-03-19 11:10:00,23.62,23.63,23.25,23.29,131600.0,16.7953,16.8024,16.5322,16.5607,131600.0
2009-03-19 11:20:00,23.29,23.32,23.15,23.17,100400.0,16.5607,16.582,16.4611,16.4753,100400.0
2009-03-19 11:30:00,23.16,23.21,23.09,23.1,145900.0,16.4682,16.5038,16.4185,16.4256,145900.0
2009-03-19 11:40:00,23.09,23.14,23.04,23.14,73700.0,16.4185,16.454,16.3829,16.454,73700.0
2009-03-19 11:50:00,23.12,23.17,23.01,23.11,81200.0,16.4398,16.4753,16.3616,16.4327,81200.0
2009-03-19 12:00:00,23.12,23.32,23.11,23.32,79300.0,16.4398,16.582,16.4327,16.582,79300.0
2009-03-19 12:10:00,23.31,23.43,23.3,23.38,55100.0,16.5749,16.6602,16.5678,16.6247,55100.0
2009-03-19 12:20:00,23.37,23.41,23.31,23.33,33700.0,16.6176,16.646,16.5749,16.5891,33700.0
2009-03-19 12:30:00,23.34,23.34,23.18,23.2,114800.0,16.5962,16.5962,16.4824,16.4967,114800.0
2009-03-19 12:40:00,23.2,23.22,23.14,23.2,48500.0,16.4967,16.5109,16.454,16.4967,48500.0
2009-03-19 12:50:00,23.2,23.22,23.1,23.17,55200.0,16.4967,16.5109,16.4256,16.4753,55200.0
2009-03-19 13:00:00,23.17,23.2,23.03,23.05,46100.0,16.4753,16.4967,16.3758,16.39,46100.0
2009-03-19 13:10:00,23.04,23.21,23.03,23.16,32300.0,16.3829,16.5038,16.3758,16.4682,32300.0
2009-03-19 13:20:00,23.18,23.2,23.09,23.1,55800.0,16.4824,16.4967,16.4185,16.4256,55800.0
2009-03-19 13:30:00,23.1,23.12,22.82,22.83,92500.0,16.4256,16.4398,16.2265,16.2336,92500.0
2009-03-19 13:40:00,22.84,22.97,22.78,22.96,155100.0,16.2407,16.3331,16.198,16.326,155100.0
2009-03-19 13:50:00,22.96,23.04,22.96,22.99,58700.0,16.326,16.3829,16.326,16.3473,58700.0
2009-03-19 14:00:00,23.0,23.13,22.99,23.09,88400.0,16.3545,16.4469,16.3473,16.4185,88400.0
2009-03-19 14:10:00,23.11,23.15,22.92,22.94,97100.0,16.4327,16.4611,16.2976,16.3118,97100.0
2009-03-19 14:20:00,22.94,22.99,22.83,22.96,73900.0,16.3118,16.3473,16.2336,16.326,73900.0
2009-03-19 14:30:00,22.95,23.04,22.88,22.92,133000.0,16.3189,16.3829,16.2691,16.2976,133000.0
2009-03-19 14:40:00,22.94,22.96,22.81,22.86,119000.0,16.3118,16.326,16.2194,16.2549,119000.0
2009-03-19 14:50:00,22.84,22.95,22.77,22.95,126300.0,16.2407,16.3189,16.1909,16.3189,126300.0
2009-03-19 15:00:00,22.94,23.08,22.92,23.0,78300.0,16.3118,16.4113,16.2976,16.3545,78300.0
2009-03-19 15:10:00,22.99,23.12,22.95,23.02,78800.0,16.3473,16.4398,16.3189,16.3687,78800.0
2009-03-19 15:20:00,23.01,23.09,22.96,23.07,80700.0,16.3616,16.4185,16.326,16.4042,80700.0
2009-03-19 15:30:00,23.08,23.13,22.99,23.01,138300.0,16.4113,16.4469,16.3473,16.3616,138300.0
2009-03-19 15:40:00,23.01,23.05,22.96,23.02,194000.0,16.3616,16.39,16.326,16.3687,194000.0
2009-03-19 15:50:00,23.01,23.1,22.94,22.97,271900.0,16.3616,16.4256,16.3118,16.3331,271900.0
2009-03-20 09:30:00,23.35,23.35,22.69,22.8,280700.0,16.6033,16.6033,16.134,16.2122,280700.0
2009-03-20 09:40:00,22.81,22.84,22.31,22.49,118000.0,16.2194,16.2407,15.8638,15.9918,118000.0
2009-03-20 09:50:00,22.49,22.76,22.46,22.46,73300.0,15.9918,16.1838,15.9705,15.9705,73300.0
2009-03-20 10:00:00,22.46,22.53,22.26,22.28,103700.0,15.9705,16.0203,15.8283,15.8425,103700.0
2009-03-20 10:10:00,22.28,22.5,22.17,22.2,109700.0,15.8425,15.9989,15.7643,15.7856,109700.0
2009-03-20 10:20:00,22.19,22.34,22.06,22.15,152100.0,15.7785,15.8852,15.6861,15.7501,152100.0
2009-03-20 10:30:00,22.16,22.26,22.09,22.14,81500.0,15.7572,15.8283,15.7074,15.7429,81500.0
2009-03-20 10:40:00,22.15,22.16,21.85,21.89,104300.0,15.7501,15.7572,15.5367,15.5652,104300.0
2009-03-20 10:50:00,21.9,22.28,21.9,22.27,105500.0,15.5723,15.8425,15.5723,15.8354,105500.0
2009-03-20 11:00:00,22.28,22.39,22.22,22.38,68600.0,15.8425,15.9207,15.7998,15.9136,68600.0
2009-03-20 11:10:00,22.39,22.41,22.11,22.18,35000.0,15.9207,15.9349,15.7216,15.7714,35000.0
2009-03-20 11:20:00,22.17,22.23,22.09,22.09,52400.0,15.7643,15.8069,15.7074,15.7074,52400.0
2009-03-20 11:30:00,22.09,22.17,22.07,22.12,61100.0,15.7074,15.7643,15.6932,15.7287,61100.0
2009-03-20 11:40:00,22.13,22.14,22.0,22.01,72900.0,15.7358,15.7429,15.6434,15.6505,72900.0
2009-03-20 11:50:00,22.0,22.03,21.93,22.0,50500.0,15.6434,15.6647,15.5936,15.6434,50500.0
2009-03-20 12:00:00,22.0,22.01,21.95,21.97,31400.0,15.6434,15.6505,15.6078,15.6221,31400.0
2009-03-20 12:10:00,21.96,22.02,21.95,22.0,30800.0,15.615,15.6576,15.6078,15.6434,30800.0
2009-03-20 12:20:00,22.0,22.08,21.96,22.04,41900.0,15.6434,15.7003,15.615,15.6718,41900.0
2009-03-20 12:30:00,22.05,22.14,22.05,22.07,25800.0,15.6789,15.7429,15.6789,15.6932,25800.0
2009-03-20 12:40:00,22.06,22.09,21.97,21.98,30100.0,15.6861,15.7074,15.6221,15.6292,30100.0
2009-03-20 12:50:00,21.99,21.99,21.81,21.85,62900.0,15.6363,15.6363,15.5083,15.5367,62900.0
2009-03-20 13:00:00,21.85,21.88,21.8,21.82,30700.0,15.5367,15.5581,15.5012,15.5154,30700.0
2009-03-20 13:10:00,21.82,21.91,21.81,21.89,50900.0,15.5154,15.5794,15.5083,15.5652,50900.0
2009-03-20 13:20:00,21.89,21.89,21.78,21.81,24700.0,15.5652,15.5652,15.487,15.5083,24700.0
2009-03-20 13:30:00,21.81,21.89,21.74,21.75,41800.0,15.5083,15.5652,15.4585,15.4656,41800.0
2009-03-20 13:40:00,21.75,21.78,21.7,21.74,42700.0,15.4656,15.487,15.4301,15.4585,42700.0
2009-03-20 13:50:00,21.74,21.8,21.69,21.69,50800.0,15.4585,15.5012,15.423,15.423,50800.0
2009-03-20 14:00:00,21.69,21.72,21.65,21.66,46100.0,15.423,15.4443,15.3945,15.4016,46100.0
2009-03-20 14:10:00,21.66,21.77,21.65,21.76,33900.0,15.4016,15.4798,15.3945,15.4727,33900.0
2009-03-20 14:20:00,21.76,21.86,21.71,21.85,30500.0,15.4727,15.5438,15.4372,15.5367,30500.0
2009-03-20 14:30:00,21.84,22.07,21.84,22.07,96000.0,15.5296,15.6932,15.5296,15.6932,96000.0
2009-03-20 14:40:00,22.06,22.1,21.95,22.04,65400.0,15.6861,15.7145,15.6078,15.6718,65400.0
2009-03-20 14:50:00,22.04,22.11,21.92,22.06,83400.0,15.6718,15.7216,15.5865,15.6861,83400.0
2009-03-20 15:00:00,22.06,22.18,22.05,22.17,62900.0,15.6861,15.7714,15.6789,15.7643,62900.0
2009-03-20 15:10:00,22.17,22.26,22.11,22.12,75300.0,15.7643,15.8283,15.7216,15.7287,75300.0
2009-03-20 15:20:00,22.11,22.29,22.11,22.21,90800.0,15.7216,15.8496,15.7216,15.7927,90800.0
2009-03-20 15:30:00,22.22,22.33,22.17,22.23,144900.0,15.7998,15.878,15.7643,15.8069,144900.0
2009-03-20 15:40:00,22.24,22.24,22.06,22.11,168000.0,15.814,15.814,15.6861,15.7216,168000.0
2009-03-20 15:50:00,22.1,22.19,22.06,22.12,248900.0,15.7145,15.7785,15.6861,15.7287,248900.0
2009-03-23 09:30:00,22.75,22.97,21.77,21.78,121900.0,16.1767,16.3331,15.4798,15.487,121900.0
2009-03-23 09:40:00,21.78,22.11,21.25,21.99,164700.0,15.487,15.7216,15.1101,15.6363,164700.0
2009-03-23 09:50:00,21.96,22.11,21.93,22.01,59600.0,15.615,15.7216,15.5936,15.6505,59600.0
2009-03-23 10:00:00,22.02,22.27,22.01,22.19,79000.0,15.6576,15.8354,15.6505,15.7785,79000.0
2009-03-23 10:10:00,22.18,22.35,22.13,22.16,122500.0,15.7714,15.8923,15.7358,15.7572,122500.0
2009-03-23 10:20:00,22.17,22.27,22.08,22.1,126400.0,15.7643,15.8354,15.7003,15.7145,126400.0
2009-03-23 10:30:00,22.1,22.25,22.07,22.13,95000.0,15.7145,15.8212,15.6932,15.7358,95000.0
2009-03-23 10:40:00,22.12,22.25,22.05,22.17,51800.0,15.7287,15.8212,15.6789,15.7643,51800.0
2009-03-23 10:50:00,22.19,22.42,22.16,22.4,74500.0,15.7785,15.942,15.7572,15.9278,74500.0
2009-03-23 11:00:00,22.42,22.49,22.38,22.47,54000.0,15.942,15.9918,15.9136,15.9776,54000.0
2009-03-23 11:10:00,22.47,22.48,22.34,22.41,38300.0,15.9776,15.9847,15.8852,15.9349,38300.0
2009-03-23 11:20:00,22.42,22.46,22.32,22.36,21100.0,15.942,15.9705,15.8709,15.8994,21100.0
2009-03-23 11:30:00,22.38,22.46,22.34,22.44,32400.0,15.9136,15.9705,15.8852,15.9563,32400.0
2009-03-23 11:40:00,22.44,22.51,22.43,22.45,56900.0,15.9563,16.006,15.9492,15.9634,56900.0
2009-03-23 11:50:00,22.46,22.93,22.44,22.84,152300.0,15.9705,16.3047,15.9563,16.2407,152300.0
2009-03-23 12:00:00,22.85,22.92,22.78,22.92,104900.0,16.2478,16.2976,16.198,16.2976,104900.0
2009-03-23 12:10:00,22.92,23.01,22.91,22.91,98600.0,16.2976,16.3616,16.2905,16.2905,98600.0
2009-03-23 12:20:00,22.92,22.97,22.85,22.9,76000.0,16.2976,16.3331,16.2478,16.2834,76000.0
2009-03-23 12:30:00,22.9,22.91,22.76,22.76,39500.0,16.2834,16.2905,16.1838,16.1838,39500.0
2009-03-23 12:40:00,22.76,22.87,22.72,22.75,45900.0,16.1838,16.262,16.1554,16.1767,45900.0
2009-03-23 12:50:00,22.76,22.85,22.68,22.7,24100.0,16.1838,16.2478,16.1269,16.1411,24100.0
2009-03-23 13:00:00,22.71,22.74,22.66,22.73,21700.0,16.1482,16.1696,16.1127,16.1625,21700.0
2009-03-23 13:10:00,22.74,22.86,22.7,22.72,60200.0,16.1696,16.2549,16.1411,16.1554,60200.0
2009-03-23 13:20:00,22.72,22.79,22.55,22.58,64600.0,16.1554,16.2051,16.0345,16.0558,64600.0
2009-03-23 13:30:00,22.58,22.62,22.51,22.58,30000.0,16.0558,16.0843,16.006,16.0558,30000.0
2009-03-23 13:40:00,22.57,22.63,22.54,22.63,19100.0,16.0487,16.0914,16.0274,16.0914,19100.0
2009-03-23 13:50:00,22.64,22.68,22.59,22.59,32900.0,16.0985,16.1269,16.0629,16.0629,32900.0
2009-03-23 14:00:00,22.6,22.7,22.6,22.65,30900.0,16.07,16.1411,16.07,16.1056,30900.0
2009-03-23 14:10:00,22.66,22.67,22.55,22.59,32300.0,16.1127,16.1198,16.0345,16.0629,32300.0
2009-03-23 14:20:00,22.59,22.73,22.58,22.71,23400.0,16.0629,16.1625,16.0558,16.1482,23400.0
2009-03-23 14:30:00,22.71,22.79,22.68,22.73,43500.0,16.1482,16.2051,16.1269,16.1625,43500.0
2009-03-23 14:40:00,22.73,22.8,22.66,22.8,58200.0,16.1625,16.2122,16.1127,16.2122,58200.0
2009-03-23 14:50:00,22.79,22.91,22.78,22.9,146600.0,16.2051,16.2905,16.198,16.2834,146600.0
2009-03-23 15:00:00,22.9,22.93,22.84,22.88,99200.0,16.2834,16.3047,16.2407,16.2691,99200.0
2009-03-23 15:10:00,22.87,23.06,22.87,23.06,146800.0,16.262,16.3971,16.262,16.3971,146800.0
2009-03-23 15:20:00,23.05,23.08,22.94,23.04,147100.0,16.39,16.4113,16.3118,16.3829,147100.0
2009-03-23 15:30:00,23.05,23.07,22.93,23.03,103700.0,16.39,16.4042,16.3047,16.3758,103700.0
2009-03-23 15:40:00,23.02,23.23,22.99,23.21,257700.0,16.3687,16.518,16.3473,16.5038,257700.0
2009-03-23 15:50:00,23.22,23.31,23.18,23.23,354800.0,16.5109,16.5749,16.4824,16.518,354800.0
2009-03-24 09:30:00,22.91,23.58,22.91,23.51,55300.0,16.2905,16.7669,16.2905,16.7171,55300.0
2009-03-24 09:40:00,23.51,23.62,23.35,23.52,75900.0,16.7171,16.7953,16.6033,16.7242,75900.0
2009-03-24 09:50:00,23.53,23.62,23.43,23.59,39100.0,16.7313,16.7953,16.6602,16.774,39100.0
2009-03-24 10:00:00,23.58,23.92,23.58,23.81,75500.0,16.7669,17.0086,16.7669,16.9304,75500.0
2009-03-24 10:10:00,23.79,23.88,23.41,23.41,63800.0,16.9162,16.9802,16.646,16.646,63800.0
2009-03-24 10:20:00,23.41,23.65,23.31,23.31,59800.0,16.646,16.8166,16.5749,16.5749,59800.0
2009-03-24 10:30:00,23.31,23.31,23.11,23.12,64000.0,16.5749,16.5749,16.4327,16.4398,64000.0
2009-03-24 10:40:00,23.13,23.23,22.96,23.1,67100.0,16.4469,16.518,16.326,16.4256,67100.0
2009-03-24 10:50:00,23.11,23.19,23.06,23.13,42700.0,16.4327,16.4896,16.3971,16.4469,42700.0
2009-03-24 11:00:00,23.14,23.3,23.09,23.27,56700.0,16.454,16.5678,16.4185,16.5464,56700.0
2009-03-24 11:10:00,23.28,23.41,23.28,23.4,35700.0,16.5536,16.646,16.5536,16.6389,35700.0
2009-03-24 11:20:00,23.4,23.68,23.4,23.68,34900.0,16.6389,16.838,16.6389,16.838,34900.0
2009-03-24 11:30:00,23.68,23.79,23.61,23.78,38200.0,16.838,16.9162,16.7882,16.9091,38200.0
2009-03-24 11:40:00,23.77,23.79,23.68,23.74,99900.0,16.902,16.9162,16.838,16.8806,99900.0
2009-03-24 11:50:00,23.74,23.84,23.74,23.82,79500.0,16.8806,16.9517,16.8806,16.9375,79500.0
2009-03-24 12:00:00,23.83,23.85,23.74,23.74,111000.0,16.9446,16.9589,16.8806,16.8806,111000.0
2009-03-24 12:10:00,23.73,23.83,23.66,23.82,49400.0,16.8735,16.9446,16.8238,16.9375,49400.0
2009-03-24 12:20:00,23.81,23.85,23.78,23.85,40000.0,16.9304,16.9589,16.9091,16.9589,40000.0
2009-03-24 12:30:00,23.85,23.94,23.84,23.93,45400.0,16.9589,17.0229,16.9517,17.0157,45400.0
2009-03-24 12:40:00,23.93,23.99,23.81,23.97,50700.0,17.0157,17.0584,16.9304,17.0442,50700.0
2009-03-24 12:50:00,23.96,24.0,23.9,23.98,35400.0,17.0371,17.0655,16.9944,17.0513,35400.0
2009-03-24 13:00:00,23.99,24.08,23.95,24.02,75200.0,17.0584,17.1224,17.03,17.0797,75200.0
2009-03-24 13:10:00,24.03,24.03,23.95,23.97,65400.0,17.0869,17.0869,17.03,17.0442,65400.0
2009-03-24 13:20:00,23.98,24.18,23.98,24.16,94100.0,17.0513,17.1935,17.0513,17.1793,94100.0
2009-03-24 13:30:00,24.17,24.18,24.07,24.07,107300.0,17.1864,17.1935,17.1153,17.1153,107300.0
2009-03-24 13:40:00,24.08,24.11,24.02,24.02,30500.0,17.1224,17.1437,17.0797,17.0797,30500.0
2009-03-24 13:50:00,24.03,24.09,23.93,24.0,56400.0,17.0869,17.1295,17.0157,17.0655,56400.0
2009-03-24 14:00:00,24.0,24.21,23.98,24.21,55700.0,17.0655,17.2148,17.0513,17.2148,55700.0
2009-03-24 14:10:00,24.21,24.23,24.13,24.23,43000.0,17.2148,17.2291,17.158,17.2291,43000.0
2009-03-24 14:20:00,24.23,24.3,24.11,24.21,82900.0,17.2291,17.2788,17.1437,17.2148,82900.0
2009-03-24 14:30:00,24.2,24.23,24.12,24.21,87500.0,17.2077,17.2291,17.1508,17.2148,87500.0
2009-03-24 14:40:00,24.2,24.25,24.15,24.18,55400.0,17.2077,17.2433,17.1722,17.1935,55400.0
2009-03-24 14:50:00,24.18,24.21,24.04,24.08,62700.0,17.1935,17.2148,17.094,17.1224,62700.0
2009-03-24 15:00:00,24.09,24.14,23.98,24.04,66300.0,17.1295,17.1651,17.0513,17.094,66300.0
2009-03-24 15:10:00,24.05,24.17,24.03,24.12,140400.0,17.1011,17.1864,17.0869,17.1508,140400.0
2009-03-24 15:20:00,24.12,24.22,24.12,24.17,175600.0,17.1508,17.222,17.1508,17.1864,175600.0
2009-03-24 15:30:00,24.16,24.23,24.06,24.06,302300.0,17.1793,17.2291,17.1082,17.1082,302300.0
2009-03-24 15:40:00,24.06,24.09,23.94,23.97,381500.0,17.1082,17.1295,17.0229,17.0442,381500.0
2009-03-24 15:50:00,23.97,24.01,23.75,23.83,289200.0,17.0442,17.0726,16.8878,16.9446,289200.0
2009-03-25 09:30:00,23.85,24.25,23.81,24.24,80000.0,16.9589,17.2433,16.9304,17.2362,80000.0
2009-03-25 09:40:00,24.22,24.55,24.19,24.43,95100.0,17.222,17.4566,17.2006,17.3713,95100.0
2009-03-25 09:50:00,24.42,24.6,24.35,24.5,55600.0,17.3642,17.4922,17.3144,17.4211,55600.0
2009-03-25 10:00:00,24.53,24.9,24.53,24.85,105200.0,17.4424,17.7055,17.4424,17.6699,105200.0
2009-03-25 10:10:00,24.85,24.95,24.74,24.76,177600.0,17.6699,17.741,17.5917,17.6059,177600.0
2009-03-25 10:20:00,24.74,24.78,24.5,24.52,84600.0,17.5917,17.6201,17.4211,17.4353,84600.0
2009-03-25 10:30:00,24.51,24.97,24.49,24.93,143400.0,17.4282,17.7553,17.4139,17.7268,143400.0
2009-03-25 10:40:00,24.93,24.93,24.74,24.86,90900.0,17.7268,17.7268,17.5917,17.677,90900.0
2009-03-25 10:50:00,24.84,24.87,24.69,24.69,107100.0,17.6628,17.6841,17.5562,17.5562,107100.0
2009-03-25 11:00:00,24.69,24.87,24.62,24.85,81900.0,17.5562,17.6841,17.5064,17.6699,81900.0
2009-03-25 11:10:00,24.84,25.11,24.83,25.09,243700.0,17.6628,17.8548,17.6557,17.8406,243700.0
2009-03-25 11:20:00,25.08,25.1,24.86,24.86,153300.0,17.8335,17.8477,17.677,17.677,153300.0
2009-03-25 11:30:00,24.86,24.87,24.65,24.66,117200.0,17.677,17.6841,17.5277,17.5348,117200.0
2009-03-25 11:40:00,24.65,24.71,24.55,24.6,158700.0,17.5277,17.5704,17.4566,17.4922,158700.0
2009-03-25 11:50:00,24.59,24.6,24.39,24.43,46200.0,17.485,17.4922,17.3428,17.3713,46200.0
2009-03-25 12:00:00,24.45,24.45,24.33,24.38,198700.0,17.3855,17.3855,17.3002,17.3357,198700.0
2009-03-25 12:10:00,24.36,24.36,24.11,24.12,52100.0,17.3215,17.3215,17.1437,17.1508,52100.0
2009-03-25 12:20:00,24.13,24.17,23.79,23.8,161300.0,17.158,17.1864,16.9162,16.9233,161300.0
2009-03-25 12:30:00,23.81,23.85,23.61,23.61,103100.0,16.9304,16.9589,16.7882,16.7882,103100.0
2009-03-25 12:40:00,23.61,23.62,23.36,23.48,206200.0,16.7882,16.7953,16.6104,16.6958,206200.0
2009-03-25 12:50:00,23.49,23.49,23.4,23.44,69600.0,16.7029,16.7029,16.6389,16.6673,69600.0
2009-03-25 13:00:00,23.44,23.61,23.43,23.55,173300.0,16.6673,16.7882,16.6602,16.7455,173300.0
2009-03-25 13:10:00,23.55,23.59,23.27,23.34,105300.0,16.7455,16.774,16.5464,16.5962,105300.0
2009-03-25 13:20:00,23.34,23.39,23.13,23.16,76700.0,16.5962,16.6318,16.4469,16.4682,76700.0
2009-03-25 13:30:00,23.16,23.33,23.14,23.17,144800.0,16.4682,16.5891,16.454,16.4753,144800.0
2009-03-25 13:40:00,23.15,23.19,23.02,23.13,106200.0,16.4611,16.4896,16.3687,16.4469,106200.0
2009-03-25 13:50:00,23.14,23.35,23.14,23.25,85700.0,16.454,16.6033,16.454,16.5322,85700.0
2009-03-25 14:00:00,23.25,23.25,22.9,23.0,116900.0,16.5322,16.5322,16.2834,16.3545,116900.0
2009-03-25 14:10:00,23.01,23.11,22.92,23.03,81700.0,16.3616,16.4327,16.2976,16.3758,81700.0
2009-03-25 14:20:00,23.01,23.04,22.87,22.87,95000.0,16.3616,16.3829,16.262,16.262,95000.0
2009-03-25 14:30:00,22.87,22.9,22.61,22.62,146500.0,16.262,16.2834,16.0771,16.0843,146500.0
2009-03-25 14:40:00,22.61,22.68,22.39,22.56,192700.0,16.0771,16.1269,15.9207,16.0416,192700.0
2009-03-25 14:50:00,22.55,22.68,22.5,22.51,125800.0,16.0345,16.1269,15.9989,16.006,125800.0
2009-03-25 15:00:00,22.52,22.72,22.49,22.68,168500.0,16.0131,16.1554,15.9918,16.1269,168500.0
2009-03-25 15:10:00,22.68,22.84,22.67,22.8,101600.0,16.1269,16.2407,16.1198,16.2122,101600.0
2009-03-25 15:20:00,22.81,23.23,22.79,23.17,207700.0,16.2194,16.518,16.2051,16.4753,207700.0
2009-03-25 15:30:00,23.17,23.27,23.02,23.05,345800.0,16.4753,16.5464,16.3687,16.39,345800.0
2009-03-25 15:40:00,23.05,23.17,22.84,23.12,420100.0,16.39,16.4753,16.2407,16.4398,420100.0
2009-03-25 15:50:00,23.12,23.39,23.03,23.29,506300.0,16.4398,16.6318,16.3758,16.5607,506300.0
2009-03-26 09:30:00,23.41,24.25,23.41,24.17,85700.0,16.646,17.2433,16.646,17.1864,85700.0
2009-03-26 09:40:00,24.16,24.43,23.87,23.88,130900.0,17.1793,17.3713,16.9731,16.9802,130900.0
2009-03-26 09:50:00,23.88,24.3,23.85,24.22,137600.0,16.9802,17.2788,16.9589,17.222,137600.0
2009-03-26 10:00:00,24.22,24.64,24.2,24.57,163100.0,17.222,17.5206,17.2077,17.4708,163100.0
2009-03-26 10:10:00,24.53,24.53,24.26,24.51,108900.0,17.4424,17.4424,17.2504,17.4282,108900.0
2009-03-26 10:20:00,24.51,24.8,24.5,24.71,90100.0,17.4282,17.6344,17.4211,17.5704,90100.0
2009-03-26 10:30:00,24.71,24.95,24.62,24.93,106400.0,17.5704,17.741,17.5064,17.7268,106400.0
2009-03-26 10:40:00,24.91,25.08,24.91,25.03,136300.0,17.7126,17.8335,17.7126,17.7979,136300.0
2009-03-26 10:50:00,25.03,25.09,24.97,25.02,90200.0,17.7979,17.8406,17.7553,17.7908,90200.0
2009-03-26 11:00:00,25.01,25.43,24.98,25.42,141900.0,17.7837,18.0823,17.7624,18.0752,141900.0
2009-03-26 11:10:00,25.41,25.6,25.34,25.37,174800.0,18.0681,18.2032,18.0183,18.0397,174800.0
2009-03-26 11:20:00,25.37,25.45,25.2,25.25,144100.0,18.0397,18.0966,17.9188,17.9543,144100.0
2009-03-26 11:30:00,25.24,25.51,25.24,25.46,100400.0,17.9472,18.1392,17.9472,18.1037,100400.0
2009-03-26 11:40:00,25.45,25.5,25.26,25.29,51000.0,18.0966,18.1321,17.9615,17.9828,51000.0
2009-03-26 11:50:00,25.3,25.31,24.94,25.24,107200.0,17.9899,17.997,17.7339,17.9472,107200.0
2009-03-26 12:00:00,25.24,25.45,25.19,25.41,45600.0,17.9472,18.0966,17.9117,18.0681,45600.0
2009-03-26 12:10:00,25.42,25.56,25.33,25.56,207100.0,18.0752,18.1748,18.0112,18.1748,207100.0
2009-03-26 12:20:00,25.56,25.67,25.47,25.52,271400.0,18.1748,18.253,18.1108,18.1463,271400.0
2009-03-26 12:30:00,25.52,25.61,25.41,25.42,200100.0,18.1463,18.2103,18.0681,18.0752,200100.0
2009-03-26 12:40:00,25.42,25.43,25.22,25.33,136400.0,18.0752,18.0823,17.933,18.0112,136400.0
2009-03-26 12:50:00,25.35,25.45,25.24,25.38,189700.0,18.0255,18.0966,17.9472,18.0468,189700.0
2009-03-26 13:00:00,25.38,25.77,25.35,25.72,289400.0,18.0468,18.3241,18.0255,18.2885,289400.0
2009-03-26 13:10:00,25.71,25.8,25.61,25.68,126300.0,18.2814,18.3454,18.2103,18.2601,126300.0
2009-03-26 13:20:00,25.68,25.97,25.67,25.78,193700.0,18.2601,18.4663,18.253,18.3312,193700.0
2009-03-26 13:30:00,25.78,25.87,25.72,25.79,92800.0,18.3312,18.3952,18.2885,18.3383,92800.0
2009-03-26 13:40:00,25.79,25.79,25.61,25.65,118800.0,18.3383,18.3383,18.2103,18.2388,118800.0
2009-03-26 13:50:00,25.66,25.73,25.62,25.64,51200.0,18.2459,18.2957,18.2174,18.2317,51200.0
2009-03-26 14:00:00,25.64,25.82,25.63,25.7,58900.0,18.2317,18.3597,18.2246,18.2743,58900.0
2009-03-26 14:10:00,25.71,25.73,25.56,25.58,117800.0,18.2814,18.2957,18.1748,18.189,117800.0
2009-03-26 14:20:00,25.58,25.7,25.45,25.47,82000.0,18.189,18.2743,18.0966,18.1108,82000.0
2009-03-26 14:30:00,25.44,25.5,25.38,25.46,114800.0,18.0895,18.1321,18.0468,18.1037,114800.0
2009-03-26 14:40:00,25.49,25.51,25.38,25.42,119000.0,18.125,18.1392,18.0468,18.0752,119000.0
2009-03-26 14:50:00,25.43,25.46,25.35,25.38,199600.0,18.0823,18.1037,18.0255,18.0468,199600.0
2009-03-26 15:00:00,25.38,25.47,25.25,25.38,155300.0,18.0468,18.1108,17.9543,18.0468,155300.0
2009-03-26 15:10:00,25.36,25.43,25.23,25.34,85200.0,18.0326,18.0823,17.9401,18.0183,85200.0
2009-03-26 15:20:00,25.34,25.63,25.33,25.58,113900.0,18.0183,18.2246,18.0112,18.189,113900.0
2009-03-26 15:30:00,25.59,25.67,25.44,25.56,158500.0,18.1961,18.253,18.0895,18.1748,158500.0
2009-03-26 15:40:00,25.56,25.75,25.56,25.7,224100.0,18.1748,18.3099,18.1748,18.2743,224100.0
2009-03-26 15:50:00,25.7,25.78,25.62,25.75,301300.0,18.2743,18.3312,18.2174,18.3099,301300.0
2009-03-27 09:30:00,25.4,25.4,25.07,25.3,101300.0,18.061,18.061,17.8264,17.9899,101300.0
2009-03-27 09:40:00,25.3,25.33,25.13,25.23,143200.0,17.9899,18.0112,17.869,17.9401,143200.0
2009-03-27 09:50:00,25.22,25.59,25.21,25.42,146300.0,17.933,18.1961,17.9259,18.0752,146300.0
2009-03-27 10:00:00,25.4,25.47,25.3,25.36,53000.0,18.061,18.1108,17.9899,18.0326,53000.0
2009-03-27 10:10:00,25.36,25.36,25.18,25.29,60900.0,18.0326,18.0326,17.9046,17.9828,60900.0
2009-03-27 10:20:00,25.27,25.48,25.25,25.43,63900.0,17.9686,18.1179,17.9543,18.0823,63900.0
2009-03-27 10:30:00,25.44,25.46,25.28,25.31,73400.0,18.0895,18.1037,17.9757,17.997,73400.0
2009-03-27 10:40:00,25.3,25.35,25.06,25.08,104900.0,17.9899,18.0255,17.8192,17.8335,104900.0
2009-03-27 10:50:00,25.1,25.13,24.97,25.01,57100.0,17.8477,17.869,17.7553,17.7837,57100.0
2009-03-27 11:00:00,25.01,25.35,24.97,25.34,82900.0,17.7837,18.0255,17.7553,18.0183,82900.0
2009-03-27 11:10:00,25.33,25.41,25.26,25.3,67100.0,18.0112,18.0681,17.9615,17.9899,67100.0
2009-03-27 11:20:00,25.29,25.45,25.29,25.35,53500.0,17.9828,18.0966,17.9828,18.0255,53500.0
2009-03-27 11:30:00,25.35,25.53,25.35,25.5,105800.0,18.0255,18.1534,18.0255,18.1321,105800.0
2009-03-27 11:40:00,25.5,25.7,25.49,25.68,108900.0,18.1321,18.2743,18.125,18.2601,108900.0
2009-03-27 11:50:00,25.66,25.73,25.53,25.54,83800.0,18.2459,18.2957,18.1534,18.1606,83800.0
2009-03-27 12:00:00,25.54,25.75,25.54,25.74,44700.0,18.1606,18.3099,18.1606,18.3028,44700.0
2009-03-27 12:10:00,25.71,25.72,25.53,25.56,54800.0,18.2814,18.2885,18.1534,18.1748,54800.0
2009-03-27 12:20:00,25.55,25.59,25.5,25.57,29000.0,18.1677,18.1961,18.1321,18.1819,29000.0
2009-03-27 12:30:00,25.57,25.58,25.44,25.46,29800.0,18.1819,18.189,18.0895,18.1037,29800.0
2009-03-27 12:40:00,25.47,25.6,25.46,25.51,48900.0,18.1108,18.2032,18.1037,18.1392,48900.0
2009-03-27 12:50:00,25.5,25.55,25.38,25.44,53600.0,18.1321,18.1677,18.0468,18.0895,53600.0
2009-03-27 13:00:00,25.44,25.47,25.26,25.29,105800.0,18.0895,18.1108,17.9615,17.9828,105800.0
2009-03-27 13:10:00,25.28,25.28,25.13,25.17,129000.0,17.9757,17.9757,17.869,17.8975,129000.0
2009-03-27 13:20:00,25.17,25.19,25.11,25.15,48800.0,17.8975,17.9117,17.8548,17.8832,48800.0
2009-03-27 13:30:00,25.16,25.24,25.05,25.08,139300.0,17.8904,17.9472,17.8121,17.8335,139300.0
2009-03-27 13:40:00,25.08,25.12,24.88,25.05,78400.0,17.8335,17.8619,17.6913,17.8121,78400.0
2009-03-27 13:50:00,25.05,25.05,24.76,24.8,100900.0,17.8121,17.8121,17.6059,17.6344,100900.0
2009-03-27 14:00:00,24.81,24.82,24.77,24.81,85900.0,17.6415,17.6486,17.613,17.6415,85900.0
2009-03-27 14:10:00,24.81,24.85,24.62,24.71,614900.0,17.6415,17.6699,17.5064,17.5704,614900.0
2009-03-27 14:20:00,24.72,24.74,24.51,24.67,387400.0,17.5775,17.5917,17.4282,17.5419,387400.0
2009-03-27 14:30:00,24.67,24.7,24.55,24.65,131100.0,17.5419,17.5633,17.4566,17.5277,131100.0
2009-03-27 14:40:00,24.65,24.77,24.62,24.73,109500.0,17.5277,17.613,17.5064,17.5846,109500.0
2009-03-27 14:50:00,24.72,24.95,24.67,24.95,204300.0,17.5775,17.741,17.5419,17.741,204300.0
2009-03-27 15:00:00,24.95,25.08,24.94,24.96,182200.0,17.741,17.8335,17.7339,17.7481,182200.0
2009-03-27 15:10:00,24.96,25.07,24.87,25.01,105300.0,17.7481,17.8264,17.6841,17.7837,105300.0
2009-03-27 15:20:00,25.0,25.03,24.81,24.81,122100.0,17.7766,17.7979,17.6415,17.6415,122100.0
2009-03-27 15:30:00,24.81,24.98,24.81,24.95,134500.0,17.6415,17.7624,17.6415,17.741,134500.0
2009-03-27 15:40:00,24.96,25.1,24.91,25.04,227200.0,17.7481,17.8477,17.7126,17.805,227200.0
2009-03-27 15:50:00,25.04,25.06,24.89,24.96,245700.0,17.805,17.8192,17.6984,17.7481,245700.0
2009-03-30 09:30:00,23.79,24.45,23.78,24.07,176800.0,16.9162,17.3855,16.9091,17.1153,176800.0
2009-03-30 09:40:00,24.07,24.07,23.59,23.71,111500.0,17.1153,17.1153,16.774,16.8593,111500.0
2009-03-30 09:50:00,23.69,24.03,23.68,23.99,63400.0,16.8451,17.0869,16.838,17.0584,63400.0
2009-03-30 10:00:00,24.0,24.03,23.87,24.01,59600.0,17.0655,17.0869,16.9731,17.0726,59600.0
2009-03-30 10:10:00,24.01,24.13,24.0,24.06,45600.0,17.0726,17.158,17.0655,17.1082,45600.0
2009-03-30 10:20:00,24.06,24.07,23.94,24.05,32600.0,17.1082,17.1153,17.0229,17.1011,32600.0
2009-03-30 10:30:00,24.02,24.03,23.84,23.85,69800.0,17.0797,17.0869,16.9517,16.9589,69800.0
2009-03-30 10:40:00,23.85,23.88,23.75,23.76,93800.0,16.9589,16.9802,16.8878,16.8949,93800.0
2009-03-30 10:50:00,23.76,23.97,23.76,23.86,43000.0,16.8949,17.0442,16.8949,16.966,43000.0
2009-03-30 11:00:00,23.86,23.88,23.75,23.8,25400.0,16.966,16.9802,16.8878,16.9233,25400.0
2009-03-30 11:10:00,23.85,24.02,23.81,23.91,49600.0,16.9589,17.0797,16.9304,17.0015,49600.0
2009-03-30 11:20:00,23.93,24.0,23.89,23.95,11700.0,17.0157,17.0655,16.9873,17.03,11700.0
2009-03-30 11:30:00,23.92,24.0,23.84,23.92,37600.0,17.0086,17.0655,16.9517,17.0086,37600.0
2009-03-30 11:40:00,23.93,24.01,23.89,23.99,20000.0,17.0157,17.0726,16.9873,17.0584,20000.0
2009-03-30 11:50:00,23.98,24.0,23.7,23.8,48100.0,17.0513,17.0655,16.8522,16.9233,48100.0
2009-03-30 12:00:00,23.8,23.9,23.77,23.82,15700.0,16.9233,16.9944,16.902,16.9375,15700.0
2009-03-30 12:10:00,23.82,24.02,23.81,24.02,19500.0,16.9375,17.0797,16.9304,17.0797,19500.0
2009-03-30 12:20:00,24.01,24.09,23.97,24.06,27500.0,17.0726,17.1295,17.0442,17.1082,27500.0
2009-03-30 12:30:00,24.06,24.27,24.02,24.16,39700.0,17.1082,17.2575,17.0797,17.1793,39700.0
2009-03-30 12:40:00,24.16,24.17,24.05,24.09,29800.0,17.1793,17.1864,17.1011,17.1295,29800.0
2009-03-30 12:50:00,24.09,24.1,23.92,23.96,14500.0,17.1295,17.1366,17.0086,17.0371,14500.0
2009-03-30 13:00:00,23.96,23.96,23.84,23.85,25800.0,17.0371,17.0371,16.9517,16.9589,25800.0
2009-03-30 13:10:00,23.86,23.88,23.79,23.85,24600.0,16.966,16.9802,16.9162,16.9589,24600.0
2009-03-30 13:20:00,23.85,24.06,23.83,24.03,53800.0,16.9589,17.1082,16.9446,17.0869,53800.0
2009-03-30 13:30:00,24.05,24.1,23.93,23.96,41400.0,17.1011,17.1366,17.0157,17.0371,41400.0
2009-03-30 13:40:00,23.96,24.03,23.73,23.89,43500.0,17.0371,17.0869,16.8735,16.9873,43500.0
2009-03-30 13:50:00,23.89,23.94,23.78,23.82,14900.0,16.9873,17.0229,16.9091,16.9375,14900.0
2009-03-30 14:00:00,23.81,23.88,23.74,23.79,27000.0,16.9304,16.9802,16.8806,16.9162,27000.0
2009-03-30 14:10:00,23.79,23.97,23.76,23.93,33400.0,16.9162,17.0442,16.8949,17.0157,33400.0
2009-03-30 14:20:00,23.93,24.06,23.84,23.89,54200.0,17.0157,17.1082,16.9517,16.9873,54200.0
2009-03-30 14:30:00,23.87,23.91,23.78,23.81,21900.0,16.9731,17.0015,16.9091,16.9304,21900.0
2009-03-30 14:40:00,23.82,23.84,23.65,23.66,47000.0,16.9375,16.9517,16.8166,16.8238,47000.0
2009-03-30 14:50:00,23.66,23.72,23.61,23.61,53900.0,16.8238,16.8664,16.7882,16.7882,53900.0
2009-03-30 15:00:00,23.62,23.81,23.6,23.8,66900.0,16.7953,16.9304,16.7811,16.9233,66900.0
2009-03-30 15:10:00,23.79,24.04,23.79,23.92,67200.0,16.9162,17.094,16.9162,17.0086,67200.0
2009-03-30 15:20:00,23.92,24.12,23.89,23.95,57400.0,17.0086,17.1508,16.9873,17.03,57400.0
2009-03-30 15:30:00,23.96,24.09,23.94,23.97,90700.0,17.0371,17.1295,17.0229,17.0442,90700.0
2009-03-30 15:40:00,23.97,24.03,23.86,23.93,114800.0,17.0442,17.0869,16.966,17.0157,114800.0
2009-03-30 15:50:00,23.93,24.17,23.93,24.09,167100.0,17.0157,17.1864,17.0157,17.1295,167100.0
2009-03-31 09:30:00,24.36,24.36,23.73,23.77,192300.0,17.3215,17.3215,16.8735,16.902,192300.0
2009-03-31 09:40:00,23.75,23.8,22.9,22.91,196100.0,16.8878,16.9233,16.2834,16.2905,196100.0
2009-03-31 09:50:00,22.92,23.19,22.88,23.0,138600.0,16.2976,16.4896,16.2691,16.3545,138600.0
2009-03-31 10:00:00,22.99,23.26,22.97,23.11,109000.0,16.3473,16.5393,16.3331,16.4327,109000.0
2009-03-31 10:10:00,23.11,23.2,22.97,23.0,72400.0,16.4327,16.4967,16.3331,16.3545,72400.0
2009-03-31 10:20:00,22.98,23.25,22.97,23.25,100900.0,16.3402,16.5322,16.3331,16.5322,100900.0
2009-03-31 10:30:00,23.26,23.36,23.22,23.24,47000.0,16.5393,16.6104,16.5109,16.5251,47000.0
2009-03-31 10:40:00,23.23,23.25,23.12,23.13,74000.0,16.518,16.5322,16.4398,16.4469,74000.0
2009-03-31 10:50:00,23.14,23.21,23.0,23.05,28600.0,16.454,16.5038,16.3545,16.39,28600.0
2009-03-31 11:00:00,23.05,23.17,23.04,23.17,59800.0,16.39,16.4753,16.3829,16.4753,59800.0
2009-03-31 11:10:00,23.17,23.17,22.97,23.11,87100.0,16.4753,16.4753,16.3331,16.4327,87100.0
2009-03-31 11:20:00,23.09,23.13,22.97,23.03,81400.0,16.4185,16.4469,16.3331,16.3758,81400.0
2009-03-31 11:30:00,23.03,23.03,22.9,22.93,52800.0,16.3758,16.3758,16.2834,16.3047,52800.0
2009-03-31 11:40:00,22.93,23.2,22.88,23.19,89300.0,16.3047,16.4967,16.2691,16.4896,89300.0
2009-03-31 11:50:00,23.2,23.2,23.1,23.14,37400.0,16.4967,16.4967,16.4256,16.454,37400.0
2009-03-31 12:00:00,23.15,23.2,23.06,23.1,34300.0,16.4611,16.4967,16.3971,16.4256,34300.0
2009-03-31 12:10:00,23.08,23.26,23.08,23.24,35600.0,16.4113,16.5393,16.4113,16.5251,35600.0
2009-03-31 12:20:00,23.24,23.25,23.14,23.23,50200.0,16.5251,16.5322,16.454,16.518,50200.0
2009-03-31 12:30:00,23.23,23.36,23.21,23.35,50700.0,16.518,16.6104,16.5038,16.6033,50700.0
2009-03-31 12:40:00,23.35,23.57,23.35,23.57,44600.0,16.6033,16.7598,16.6033,16.7598,44600.0
2009-03-31 12:50:00,23.57,23.74,23.57,23.66,58100.0,16.7598,16.8806,16.7598,16.8238,58100.0
2009-03-31 13:00:00,23.67,23.79,23.67,23.78,43400.0,16.8309,16.9162,16.8309,16.9091,43400.0
2009-03-31 13:10:00,23.79,23.89,23.79,23.83,50000.0,16.9162,16.9873,16.9162,16.9446,50000.0
2009-03-31 13:20:00,23.82,23.89,23.81,23.88,44900.0,16.9375,16.9873,16.9304,16.9802,44900.0
2009-03-31 13:30:00,23.89,23.94,23.85,23.89,79000.0,16.9873,17.0229,16.9589,16.9873,79000.0
2009-03-31 13:40:00,23.9,23.94,23.85,23.87,71100.0,16.9944,17.0229,16.9589,16.9731,71100.0
2009-03-31 13:50:00,23.87,23.92,23.85,23.9,66800.0,16.9731,17.0086,16.9589,16.9944,66800.0
2009-03-31 14:00:00,23.9,23.96,23.86,23.96,86100.0,16.9944,17.0371,16.966,17.0371,86100.0
2009-03-31 14:10:00,23.96,24.05,23.93,24.01,42200.0,17.0371,17.1011,17.0157,17.0726,42200.0
2009-03-31 14:20:00,24.01,24.03,23.9,23.98,55600.0,17.0726,17.0869,16.9944,17.0513,55600.0
2009-03-31 14:30:00,23.99,24.1,23.99,24.09,54900.0,17.0584,17.1366,17.0584,17.1295,54900.0
2009-03-31 14:40:00,24.09,24.15,24.06,24.09,55200.0,17.1295,17.1722,17.1082,17.1295,55200.0
2009-03-31 14:50:00,24.09,24.19,24.07,24.1,86300.0,17.1295,17.2006,17.1153,17.1366,86300.0
2009-03-31 15:00:00,24.11,24.16,24.01,24.1,205300.0,17.1437,17.1793,17.0726,17.1366,205300.0
2009-03-31 15:10:00,24.1,24.16,23.93,23.96,131400.0,17.1366,17.1793,17.0157,17.0371,131400.0
2009-03-31 15:20:00,23.96,24.03,23.82,24.01,107500.0,17.0371,17.0869,16.9375,17.0726,107500.0
2009-03-31 15:30:00,24.01,24.01,23.66,23.77,152200.0,17.0726,17.0726,16.8238,16.902,152200.0
2009-03-31 15:40:00,23.76,23.9,23.63,23.71,206400.0,16.8949,16.9944,16.8024,16.8593,206400.0
2009-03-31 15:50:00,23.72,23.99,23.71,23.76,317600.0,16.8664,17.0584,16.8593,16.8949,317600.0
2009-04-01 09:30:00,23.0,23.45,23.0,23.27,116000.0,16.3545,16.6744,16.3545,16.5464,116000.0
2009-04-01 09:40:00,23.26,23.28,22.94,23.01,49800.0,16.5393,16.5536,16.3118,16.3616,49800.0
2009-04-01 09:50:00,23.0,23.0,22.76,22.83,159000.0,16.3545,16.3545,16.1838,16.2336,159000.0
2009-04-01 10:00:00,22.83,23.17,22.83,23.05,180900.0,16.2336,16.4753,16.2336,16.39,180900.0
2009-04-01 10:10:00,23.05,23.31,22.98,23.25,102200.0,16.39,16.5749,16.3402,16.5322,102200.0
2009-04-01 10:20:00,23.25,23.37,23.19,23.35,117500.0,16.5322,16.6176,16.4896,16.6033,117500.0
2009-04-01 10:30:00,23.32,23.4,23.22,23.4,105500.0,16.582,16.6389,16.5109,16.6389,105500.0
2009-04-01 10:40:00,23.39,23.71,23.36,23.66,90700.0,16.6318,16.8593,16.6104,16.8238,90700.0
2009-04-01 10:50:00,23.67,23.94,23.67,23.83,33000.0,16.8309,17.0229,16.8309,16.9446,33000.0
2009-04-01 11:00:00,23.83,23.83,23.64,23.64,47100.0,16.9446,16.9446,16.8095,16.8095,47100.0
2009-04-01 11:10:00,23.64,23.67,23.55,23.58,43500.0,16.8095,16.8309,16.7455,16.7669,43500.0
2009-04-01 11:20:00,23.58,23.72,23.53,23.72,37000.0,16.7669,16.8664,16.7313,16.8664,37000.0
2009-04-01 11:30:00,23.73,23.85,23.73,23.85,43900.0,16.8735,16.9589,16.8735,16.9589,43900.0
2009-04-01 11:40:00,23.84,23.94,23.84,23.88,29900.0,16.9517,17.0229,16.9517,16.9802,29900.0
2009-04-01 11:50:00,23.87,23.9,23.78,23.9,27300.0,16.9731,16.9944,16.9091,16.9944,27300.0
2009-04-01 12:00:00,23.9,24.02,23.9,24.02,27600.0,16.9944,17.0797,16.9944,17.0797,27600.0
2009-04-01 12:10:00,24.02,24.1,24.0,24.06,19200.0,17.0797,17.1366,17.0655,17.1082,19200.0
2009-04-01 12:20:00,24.06,24.06,23.88,23.9,46500.0,17.1082,17.1082,16.9802,16.9944,46500.0
2009-04-01 12:30:00,23.89,23.95,23.78,23.8,31000.0,16.9873,17.03,16.9091,16.9233,31000.0
2009-04-01 12:40:00,23.8,23.8,23.71,23.78,52000.0,16.9233,16.9233,16.8593,16.9091,52000.0
2009-04-01 12:50:00,23.77,23.79,23.62,23.64,28800.0,16.902,16.9162,16.7953,16.8095,28800.0
2009-04-01 13:00:00,23.64,23.79,23.64,23.74,45700.0,16.8095,16.9162,16.8095,16.8806,45700.0
2009-04-01 13:10:00,23.74,23.86,23.68,23.83,36200.0,16.8806,16.966,16.838,16.9446,36200.0
2009-04-01 13:20:00,23.83,23.9,23.81,23.81,46600.0,16.9446,16.9944,16.9304,16.9304,46600.0
2009-04-01 13:30:00,23.82,24.0,23.78,23.98,37700.0,16.9375,17.0655,16.9091,17.0513,37700.0
2009-04-01 13:40:00,23.98,23.99,23.86,23.88,33600.0,17.0513,17.0584,16.966,16.9802,33600.0
2009-04-01 13:50:00,23.88,24.11,23.84,24.04,99300.0,16.9802,17.1437,16.9517,17.094,99300.0
2009-04-01 14:00:00,24.06,24.23,24.05,24.22,78000.0,17.1082,17.2291,17.1011,17.222,78000.0
2009-04-01 14:10:00,24.21,24.25,24.18,24.22,60000.0,17.2148,17.2433,17.1935,17.222,60000.0
2009-04-01 14:20:00,24.21,24.31,24.19,24.29,72700.0,17.2148,17.2859,17.2006,17.2717,72700.0
2009-04-01 14:30:00,24.28,24.45,24.27,24.29,128500.0,17.2646,17.3855,17.2575,17.2717,128500.0
2009-04-01 14:40:00,24.29,24.31,24.04,24.11,119600.0,17.2717,17.2859,17.094,17.1437,119600.0
2009-04-01 14:50:00,24.1,24.3,24.1,24.26,95300.0,17.1366,17.2788,17.1366,17.2504,95300.0
2009-04-01 15:00:00,24.27,24.27,24.04,24.04,162400.0,17.2575,17.2575,17.094,17.094,162400.0
2009-04-01 15:10:00,24.02,24.15,23.96,24.14,147700.0,17.0797,17.1722,17.0371,17.1651,147700.0
2009-04-01 15:20:00,24.14,24.21,24.06,24.15,101300.0,17.1651,17.2148,17.1082,17.1722,101300.0
2009-04-01 15:30:00,24.15,24.36,24.07,24.34,107200.0,17.1722,17.3215,17.1153,17.3073,107200.0
2009-04-01 15:40:00,24.35,24.4,24.28,24.28,110400.0,17.3144,17.3499,17.2646,17.2646,110400.0
2009-04-01 15:50:00,24.28,24.37,24.18,24.22,153400.0,17.2646,17.3286,17.1935,17.222,153400.0
2009-04-02 09:30:00,24.93,25.63,24.93,25.33,159700.0,17.7268,18.2246,17.7268,18.0112,159700.0
2009-04-02 09:40:00,25.34,25.63,25.25,25.52,86200.0,18.0183,18.2246,17.9543,18.1463,86200.0
2009-04-02 09:50:00,25.52,25.86,25.35,25.81,104600.0,18.1463,18.3881,18.0255,18.3525,104600.0
2009-04-02 10:00:00,25.81,26.1,25.76,25.79,120900.0,18.3525,18.5588,18.317,18.3383,120900.0
2009-04-02 10:10:00,25.82,26.3,25.78,26.26,121000.0,18.3597,18.701,18.3312,18.6725,121000.0
2009-04-02 10:20:00,26.26,26.26,25.85,25.92,96500.0,18.6725,18.6725,18.381,18.4308,96500.0
2009-04-02 10:30:00,25.91,25.93,25.84,25.84,61800.0,18.4237,18.4379,18.3739,18.3739,61800.0
2009-04-02 10:40:00,25.85,26.25,25.76,26.21,103800.0,18.381,18.6654,18.317,18.637,103800.0
2009-04-02 10:50:00,26.23,26.28,26.15,26.27,66900.0,18.6512,18.6867,18.5943,18.6796,66900.0
2009-04-02 11:00:00,26.26,26.53,26.24,26.5,95200.0,18.6725,18.8645,18.6583,18.8432,95200.0
2009-04-02 11:10:00,26.49,26.84,26.47,26.83,145500.0,18.8361,19.0849,18.8218,19.0778,145500.0
2009-04-02 11:20:00,26.83,26.98,26.74,26.97,123700.0,19.0778,19.1845,19.0138,19.1774,123700.0
2009-04-02 11:30:00,26.98,27.17,26.94,27.17,225000.0,19.1845,19.3196,19.156,19.3196,225000.0
2009-04-02 11:40:00,27.17,27.33,27.12,27.14,124800.0,19.3196,19.4334,19.284,19.2983,124800.0
2009-04-02 11:50:00,27.14,27.15,26.9,26.98,184400.0,19.2983,19.3054,19.1276,19.1845,184400.0
2009-04-02 12:00:00,26.97,27.05,26.92,26.99,133700.0,19.1774,19.2343,19.1418,19.1916,133700.0
2009-04-02 12:10:00,26.99,27.14,26.91,27.11,154600.0,19.1916,19.2983,19.1347,19.2769,154600.0
2009-04-02 12:20:00,27.11,27.15,27.05,27.05,71600.0,19.2769,19.3054,19.2343,19.2343,71600.0
2009-04-02 12:30:00,27.07,27.15,27.06,27.09,132100.0,19.2485,19.3054,19.2414,19.2627,132100.0
2009-04-02 12:40:00,27.08,27.08,26.97,26.99,58400.0,19.2556,19.2556,19.1774,19.1916,58400.0
2009-04-02 12:50:00,26.99,27.0,26.75,26.75,74900.0,19.1916,19.1987,19.0209,19.0209,74900.0
2009-04-02 13:00:00,26.75,26.76,26.53,26.58,75500.0,19.0209,19.0281,18.8645,18.9001,75500.0
2009-04-02 13:10:00,26.58,26.59,26.49,26.53,54100.0,18.9001,18.9072,18.8361,18.8645,54100.0
2009-04-02 13:20:00,26.53,26.53,26.39,26.48,67800.0,18.8645,18.8645,18.765,18.829,67800.0
2009-04-02 13:30:00,26.47,26.54,26.33,26.36,60100.0,18.8218,18.8716,18.7223,18.7436,60100.0
2009-04-02 13:40:00,26.34,26.42,26.27,26.4,60200.0,18.7294,18.7863,18.6796,18.7721,60200.0
2009-04-02 13:50:00,26.39,26.42,26.19,26.28,60700.0,18.765,18.7863,18.6227,18.6867,60700.0
2009-04-02 14:00:00,26.29,26.38,26.25,26.29,64600.0,18.6939,18.7579,18.6654,18.6939,64600.0
2009-04-02 14:10:00,26.29,26.31,26.23,26.25,33300.0,18.6939,18.7081,18.6512,18.6654,33300.0
2009-04-02 14:20:00,26.25,26.4,26.19,26.37,80600.0,18.6654,18.7721,18.6227,18.7507,80600.0
2009-04-02 14:30:00,26.41,26.53,26.4,26.52,36900.0,18.7792,18.8645,18.7721,18.8574,36900.0
2009-04-02 14:40:00,26.52,26.61,26.51,26.57,59300.0,18.8574,18.9214,18.8503,18.893,59300.0
2009-04-02 14:50:00,26.56,26.58,26.37,26.43,56800.0,18.8858,18.9001,18.7507,18.7934,56800.0
2009-04-02 15:00:00,26.42,26.55,26.34,26.4,155900.0,18.7863,18.8787,18.7294,18.7721,155900.0
2009-04-02 15:10:00,26.4,26.58,26.33,26.33,197000.0,18.7721,18.9001,18.7223,18.7223,197000.0
2009-04-02 15:20:00,26.33,26.54,26.29,26.4,137200.0,18.7223,18.8716,18.6939,18.7721,137200.0
2009-04-02 15:30:00,26.41,26.43,26.27,26.31,98700.0,18.7792,18.7934,18.6796,18.7081,98700.0
2009-04-02 15:40:00,26.31,26.49,26.16,26.43,210500.0,18.7081,18.8361,18.6014,18.7934,210500.0
2009-04-02 15:50:00,26.42,26.43,26.17,26.32,299900.0,18.7863,18.7934,18.6085,18.7152,299900.0
2009-04-03 09:30:00,26.18,26.65,26.18,26.44,72000.0,18.6156,18.9498,18.6156,18.8005,72000.0
2009-04-03 09:40:00,26.46,26.6,26.31,26.6,74200.0,18.8147,18.9143,18.7081,18.9143,74200.0
2009-04-03 09:50:00,26.6,26.83,26.48,26.78,70700.0,18.9143,19.0778,18.829,19.0423,70700.0
2009-04-03 10:00:00,26.76,26.76,26.33,26.36,166600.0,19.0281,19.0281,18.7223,18.7436,166600.0
2009-04-03 10:10:00,26.35,26.64,26.3,26.49,97000.0,18.7365,18.9427,18.701,18.8361,97000.0
2009-04-03 10:20:00,26.48,26.54,26.36,26.46,80900.0,18.829,18.8716,18.7436,18.8147,80900.0
2009-04-03 10:30:00,26.47,26.59,26.41,26.54,46300.0,18.8218,18.9072,18.7792,18.8716,46300.0
2009-04-03 10:40:00,26.56,26.57,26.36,26.4,47700.0,18.8858,18.893,18.7436,18.7721,47700.0
2009-04-03 10:50:00,26.4,26.68,26.4,26.6,71900.0,18.7721,18.9712,18.7721,18.9143,71900.0
2009-04-03 11:00:00,26.61,26.64,26.43,26.55,59200.0,18.9214,18.9427,18.7934,18.8787,59200.0
2009-04-03 11:10:00,26.53,26.59,26.45,26.51,46300.0,18.8645,18.9072,18.8076,18.8503,46300.0
2009-04-03 11:20:00,26.51,26.52,26.45,26.5,57000.0,18.8503,18.8574,18.8076,18.8432,57000.0
2009-04-03 11:30:00,26.51,26.52,26.36,26.4,82900.0,18.8503,18.8574,18.7436,18.7721,82900.0
2009-04-03 11:40:00,26.41,26.58,26.41,26.58,73400.0,18.7792,18.9001,18.7792,18.9001,73400.0
2009-04-03 11:50:00,26.58,26.8,26.58,26.79,35300.0,18.9001,19.0565,18.9001,19.0494,35300.0
2009-04-03 12:00:00,26.79,26.92,26.79,26.92,39300.0,19.0494,19.1418,19.0494,19.1418,39300.0
2009-04-03 12:10:00,26.91,27.03,26.88,26.98,110600.0,19.1347,19.22,19.1134,19.1845,110600.0
2009-04-03 12:20:00,26.98,27.01,26.9,26.95,56700.0,19.1845,19.2058,19.1276,19.1632,56700.0
2009-04-03 12:30:00,26.95,27.04,26.8,27.0,82200.0,19.1632,19.2272,19.0565,19.1987,82200.0
2009-04-03 12:40:00,26.99,27.09,26.96,26.99,29700.0,19.1916,19.2627,19.1703,19.1916,29700.0
2009-04-03 12:50:00,26.98,27.08,26.98,27.05,49800.0,19.1845,19.2556,19.1845,19.2343,49800.0
2009-04-03 13:00:00,27.06,27.12,27.0,27.01,47700.0,19.2414,19.284,19.1987,19.2058,47700.0
2009-04-03 13:10:00,27.03,27.03,26.97,27.02,49100.0,19.22,19.22,19.1774,19.2129,49100.0
2009-04-03 13:20:00,27.01,27.05,26.9,27.05,48700.0,19.2058,19.2343,19.1276,19.2343,48700.0
2009-04-03 13:30:00,27.05,27.08,26.89,26.89,38600.0,19.2343,19.2556,19.1205,19.1205,38600.0
2009-04-03 13:40:00,26.91,26.91,26.83,26.88,41500.0,19.1347,19.1347,19.0778,19.1134,41500.0
2009-04-03 13:50:00,26.88,26.98,26.84,26.88,62400.0,19.1134,19.1845,19.0849,19.1134,62400.0
2009-04-03 14:00:00,26.87,26.92,26.81,26.83,28100.0,19.1063,19.1418,19.0636,19.0778,28100.0
2009-04-03 14:10:00,26.82,26.88,26.82,26.86,49500.0,19.0707,19.1134,19.0707,19.0992,49500.0
2009-04-03 14:20:00,26.89,26.93,26.82,26.93,52000.0,19.1205,19.1489,19.0707,19.1489,52000.0
2009-04-03 14:30:00,26.92,26.93,26.83,26.87,75100.0,19.1418,19.1489,19.0778,19.1063,75100.0
2009-04-03 14:40:00,26.87,26.87,26.75,26.75,48000.0,19.1063,19.1063,19.0209,19.0209,48000.0
2009-04-03 14:50:00,26.76,26.87,26.73,26.84,77100.0,19.0281,19.1063,19.0067,19.0849,77100.0
2009-04-03 15:00:00,26.84,26.9,26.73,26.81,139300.0,19.0849,19.1276,19.0067,19.0636,139300.0
2009-04-03 15:10:00,26.81,26.85,26.69,26.77,90600.0,19.0636,19.0921,18.9783,19.0352,90600.0
2009-04-03 15:20:00,26.77,26.82,26.7,26.7,103300.0,19.0352,19.0707,18.9854,18.9854,103300.0
2009-04-03 15:30:00,26.73,26.83,26.63,26.69,118600.0,19.0067,19.0778,18.9356,18.9783,118600.0
2009-04-03 15:40:00,26.68,26.85,26.68,26.76,133100.0,18.9712,19.0921,18.9712,19.0281,133100.0
2009-04-03 15:50:00,26.76,26.99,26.75,26.94,197600.0,19.0281,19.1916,19.0209,19.156,197600.0
2009-04-06 09:30:00,26.28,26.7,25.92,25.92,222800.0,18.6867,18.9854,18.4308,18.4308,222800.0
2009-04-06 09:40:00,25.93,26.11,25.84,25.9,165800.0,18.4379,18.5659,18.3739,18.4165,165800.0
2009-04-06 09:50:00,25.89,26.05,25.77,26.02,233000.0,18.4094,18.5232,18.3241,18.5019,233000.0
2009-04-06 10:00:00,26.01,26.24,25.87,26.23,179700.0,18.4948,18.6583,18.3952,18.6512,179700.0
2009-04-06 10:10:00,26.21,26.25,26.05,26.17,164700.0,18.637,18.6654,18.5232,18.6085,164700.0
2009-04-06 10:20:00,26.16,26.18,25.98,26.01,98000.0,18.6014,18.6156,18.4734,18.4948,98000.0
2009-04-06 10:30:00,25.99,26.13,25.98,26.12,54100.0,18.4805,18.5801,18.4734,18.573,54100.0
2009-04-06 10:40:00,26.12,26.24,26.02,26.12,92000.0,18.573,18.6583,18.5019,18.573,92000.0
2009-04-06 10:50:00,26.12,26.12,25.97,26.01,81800.0,18.573,18.573,18.4663,18.4948,81800.0
2009-04-06 11:00:00,26.01,26.01,25.83,25.88,98300.0,18.4948,18.4948,18.3668,18.4023,98300.0
2009-04-06 11:10:00,25.89,25.89,25.85,25.87,47300.0,18.4094,18.4094,18.381,18.3952,47300.0
2009-04-06 11:20:00,25.87,25.88,25.77,25.83,63400.0,18.3952,18.4023,18.3241,18.3668,63400.0
2009-04-06 11:30:00,25.83,25.86,25.79,25.83,72600.0,18.3668,18.3881,18.3383,18.3668,72600.0
2009-04-06 11:40:00,25.84,25.85,25.76,25.81,63800.0,18.3739,18.381,18.317,18.3525,63800.0
2009-04-06 11:50:00,25.8,25.85,25.78,25.8,45200.0,18.3454,18.381,18.3312,18.3454,45200.0
2009-04-06 12:00:00,25.8,25.9,25.79,25.9,49200.0,18.3454,18.4165,18.3383,18.4165,49200.0
2009-04-06 12:10:00,25.9,25.94,25.82,25.84,34300.0,18.4165,18.445,18.3597,18.3739,34300.0
2009-04-06 12:20:00,25.84,25.93,25.8,25.93,52200.0,18.3739,18.4379,18.3454,18.4379,52200.0
2009-04-06 12:30:00,25.93,25.93,25.83,25.9,63900.0,18.4379,18.4379,18.3668,18.4165,63900.0
2009-04-06 12:40:00,25.91,26.05,25.87,25.98,70400.0,18.4237,18.5232,18.3952,18.4734,70400.0
2009-04-06 12:50:00,25.99,26.13,25.96,26.13,66100.0,18.4805,18.5801,18.4592,18.5801,66100.0
2009-04-06 13:00:00,26.11,26.17,25.98,25.98,52300.0,18.5659,18.6085,18.4734,18.4734,52300.0
2009-04-06 13:10:00,25.98,26.04,25.83,25.83,50900.0,18.4734,18.5161,18.3668,18.3668,50900.0
2009-04-06 13:20:00,25.83,25.93,25.81,25.88,35800.0,18.3668,18.4379,18.3525,18.4023,35800.0
2009-04-06 13:30:00,25.88,25.91,25.85,25.87,45500.0,18.4023,18.4237,18.381,18.3952,45500.0
2009-04-06 13:40:00,25.87,26.01,25.83,25.99,29800.0,18.3952,18.4948,18.3668,18.4805,29800.0
2009-04-06 13:50:00,25.99,26.0,25.91,25.96,50800.0,18.4805,18.4876,18.4237,18.4592,50800.0
2009-04-06 14:00:00,25.96,26.01,25.95,25.99,46700.0,18.4592,18.4948,18.4521,18.4805,46700.0
2009-04-06 14:10:00,26.0,26.02,25.84,25.91,30800.0,18.4876,18.5019,18.3739,18.4237,30800.0
2009-04-06 14:20:00,25.91,26.0,25.88,26.0,30600.0,18.4237,18.4876,18.4023,18.4876,30600.0
2009-04-06 14:30:00,26.0,26.01,25.89,25.98,76000.0,18.4876,18.4948,18.4094,18.4734,76000.0
2009-04-06 14:40:00,25.97,26.03,25.94,26.0,84100.0,18.4663,18.509,18.445,18.4876,84100.0
2009-04-06 14:50:00,26.0,26.12,26.0,26.02,106700.0,18.4876,18.573,18.4876,18.5019,106700.0
2009-04-06 15:00:00,26.03,26.08,25.92,25.97,138400.0,18.509,18.5445,18.4308,18.4663,138400.0
2009-04-06 15:10:00,25.95,26.08,25.92,26.0,179600.0,18.4521,18.5445,18.4308,18.4876,179600.0
2009-04-06 15:20:00,26.0,26.09,25.92,26.0,142900.0,18.4876,18.5516,18.4308,18.4876,142900.0
2009-04-06 15:30:00,26.0,26.11,25.91,25.91,116800.0,18.4876,18.5659,18.4237,18.4237,116800.0
2009-04-06 15:40:00,25.91,25.98,25.91,25.95,228200.0,18.4237,18.4734,18.4237,18.4521,228200.0
2009-04-06 15:50:00,25.95,26.06,25.93,25.98,343200.0,18.4521,18.5303,18.4379,18.4734,343200.0
2009-04-07 09:30:00,25.39,25.51,24.85,25.37,162300.0,18.0539,18.1392,17.6699,18.0397,162300.0
2009-04-07 09:40:00,25.36,25.44,25.25,25.44,96500.0,18.0326,18.0895,17.9543,18.0895,96500.0
2009-04-07 09:50:00,25.44,25.46,25.3,25.31,79500.0,18.0895,18.1037,17.9899,17.997,79500.0
2009-04-07 10:00:00,25.3,25.39,25.15,25.19,88000.0,17.9899,18.0539,17.8832,17.9117,88000.0
2009-04-07 10:10:00,25.18,25.3,25.13,25.19,65700.0,17.9046,17.9899,17.869,17.9117,65700.0
2009-04-07 10:20:00,25.18,25.24,25.09,25.24,86800.0,17.9046,17.9472,17.8406,17.9472,86800.0
2009-04-07 10:30:00,25.25,25.5,25.23,25.44,65000.0,17.9543,18.1321,17.9401,18.0895,65000.0
2009-04-07 10:40:00,25.44,25.57,25.38,25.57,41100.0,18.0895,18.1819,18.0468,18.1819,41100.0
2009-04-07 10:50:00,25.57,25.57,25.29,25.3,28300.0,18.1819,18.1819,17.9828,17.9899,28300.0
2009-04-07 11:00:00,25.3,25.32,25.24,25.24,62500.0,17.9899,18.0041,17.9472,17.9472,62500.0
2009-04-07 11:10:00,25.24,25.27,25.17,25.17,41100.0,17.9472,17.9686,17.8975,17.8975,41100.0
2009-04-07 11:20:00,25.16,25.21,25.14,25.19,34700.0,17.8904,17.9259,17.8761,17.9117,34700.0
2009-04-07 11:30:00,25.18,25.22,25.02,25.04,53200.0,17.9046,17.933,17.7908,17.805,53200.0
2009-04-07 11:40:00,25.04,25.1,25.01,25.06,32600.0,17.805,17.8477,17.7837,17.8192,32600.0
2009-04-07 11:50:00,25.06,25.11,25.0,25.01,32400.0,17.8192,17.8548,17.7766,17.7837,32400.0
2009-04-07 12:00:00,25.02,25.03,24.91,24.94,56800.0,17.7908,17.7979,17.7126,17.7339,56800.0
2009-04-07 12:10:00,24.95,25.0,24.94,24.96,45900.0,17.741,17.7766,17.7339,17.7481,45900.0
2009-04-07 12:20:00,24.96,24.97,24.86,24.87,52100.0,17.7481,17.7553,17.677,17.6841,52100.0
2009-04-07 12:30:00,24.87,24.9,24.85,24.85,56000.0,17.6841,17.7055,17.6699,17.6699,56000.0
2009-04-07 12:40:00,24.85,24.89,24.85,24.86,42900.0,17.6699,17.6984,17.6699,17.677,42900.0
2009-04-07 12:50:00,24.86,24.87,24.83,24.85,31700.0,17.677,17.6841,17.6557,17.6699,31700.0
2009-04-07 13:00:00,24.84,24.85,24.79,24.8,38200.0,17.6628,17.6699,17.6273,17.6344,38200.0
2009-04-07 13:10:00,24.8,24.81,24.67,24.72,71900.0,17.6344,17.6415,17.5419,17.5775,71900.0
2009-04-07 13:20:00,24.72,24.73,24.66,24.67,33000.0,17.5775,17.5846,17.5348,17.5419,33000.0
2009-04-07 13:30:00,24.67,24.67,24.56,24.63,48400.0,17.5419,17.5419,17.4637,17.5135,48400.0
2009-04-07 13:40:00,24.64,24.72,24.64,24.7,24000.0,17.5206,17.5775,17.5206,17.5633,24000.0
2009-04-07 13:50:00,24.69,24.77,24.67,24.71,36900.0,17.5562,17.613,17.5419,17.5704,36900.0
2009-04-07 14:00:00,24.71,24.73,24.69,24.72,47700.0,17.5704,17.5846,17.5562,17.5775,47700.0
2009-04-07 14:10:00,24.73,24.89,24.72,24.89,57500.0,17.5846,17.6984,17.5775,17.6984,57500.0
2009-04-07 14:20:00,24.89,24.96,24.86,24.87,61000.0,17.6984,17.7481,17.677,17.6841,61000.0
2009-04-07 14:30:00,24.87,24.87,24.67,24.68,46000.0,17.6841,17.6841,17.5419,17.549,46000.0
2009-04-07 14:40:00,24.69,24.78,24.59,24.67,104000.0,17.5562,17.6201,17.485,17.5419,104000.0
2009-04-07 14:50:00,24.68,24.74,24.66,24.68,59700.0,17.549,17.5917,17.5348,17.549,59700.0
2009-04-07 15:00:00,24.68,24.68,24.52,24.6,140400.0,17.549,17.549,17.4353,17.4922,140400.0
2009-04-07 15:10:00,24.61,24.78,24.6,24.76,123400.0,17.4993,17.6201,17.4922,17.6059,123400.0
2009-04-07 15:20:00,24.76,24.78,24.63,24.67,132900.0,17.6059,17.6201,17.5135,17.5419,132900.0
2009-04-07 15:30:00,24.67,24.77,24.65,24.73,96500.0,17.5419,17.613,17.5277,17.5846,96500.0
2009-04-07 15:40:00,24.72,24.89,24.7,24.8,138800.0,17.5775,17.6984,17.5633,17.6344,138800.0
2009-04-07 15:50:00,24.8,24.81,24.59,24.63,195800.0,17.6344,17.6415,17.485,17.5135,195800.0
2009-04-08 09:30:00,24.73,25.5,24.73,25.25,162900.0,17.5846,18.1321,17.5846,17.9543,162900.0
2009-04-08 09:40:00,25.25,25.34,24.98,25.23,209900.0,17.9543,18.0183,17.7624,17.9401,209900.0
2009-04-08 09:50:00,25.24,25.26,25.16,25.19,82200.0,17.9472,17.9615,17.8904,17.9117,82200.0
2009-04-08 10:00:00,25.2,25.25,25.12,25.22,98300.0,17.9188,17.9543,17.8619,17.933,98300.0
2009-04-08 10:10:00,25.2,25.23,25.14,25.19,77600.0,17.9188,17.9401,17.8761,17.9117,77600.0
2009-04-08 10:20:00,25.18,25.22,25.0,25.18,105500.0,17.9046,17.933,17.7766,17.9046,105500.0
2009-04-08 10:30:00,25.19,25.22,25.07,25.12,61100.0,17.9117,17.933,17.8264,17.8619,61100.0
2009-04-08 10:40:00,25.13,25.3,25.12,25.21,92000.0,17.869,17.9899,17.8619,17.9259,92000.0
2009-04-08 10:50:00,25.21,25.26,25.2,25.25,47100.0,17.9259,17.9615,17.9188,17.9543,47100.0
2009-04-08 11:00:00,25.25,25.27,25.24,25.24,159600.0,17.9543,17.9686,17.9472,17.9472,159600.0
2009-04-08 11:10:00,25.25,25.27,25.24,25.26,57200.0,17.9543,17.9686,17.9472,17.9615,57200.0
2009-04-08 11:20:00,25.27,25.41,25.26,25.4,107700.0,17.9686,18.0681,17.9615,18.061,107700.0
2009-04-08 11:30:00,25.39,25.76,25.39,25.73,95200.0,18.0539,18.317,18.0539,18.2957,95200.0
2009-04-08 11:40:00,25.74,25.85,25.62,25.84,93400.0,18.3028,18.381,18.2174,18.3739,93400.0
2009-04-08 11:50:00,25.85,25.85,25.73,25.79,58000.0,18.381,18.381,18.2957,18.3383,58000.0
2009-04-08 12:00:00,25.78,25.82,25.63,25.67,52900.0,18.3312,18.3597,18.2246,18.253,52900.0
2009-04-08 12:10:00,25.68,25.72,25.59,25.62,47300.0,18.2601,18.2885,18.1961,18.2174,47300.0
2009-04-08 12:20:00,25.6,25.71,25.58,25.63,49400.0,18.2032,18.2814,18.189,18.2246,49400.0
2009-04-08 12:30:00,25.63,25.66,25.56,25.63,28200.0,18.2246,18.2459,18.1748,18.2246,28200.0
2009-04-08 12:40:00,25.62,25.79,25.62,25.75,103100.0,18.2174,18.3383,18.2174,18.3099,103100.0
2009-04-08 12:50:00,25.76,25.8,25.74,25.79,92900.0,18.317,18.3454,18.3028,18.3383,92900.0
2009-04-08 13:00:00,25.8,25.85,25.79,25.85,45100.0,18.3454,18.381,18.3383,18.381,45100.0
2009-04-08 13:10:00,25.85,25.95,25.84,25.89,144200.0,18.381,18.4521,18.3739,18.4094,144200.0
2009-04-08 13:20:00,25.9,25.93,25.82,25.86,163500.0,18.4165,18.4379,18.3597,18.3881,163500.0
2009-04-08 13:30:00,25.86,26.05,25.86,25.91,99200.0,18.3881,18.5232,18.3881,18.4237,99200.0
2009-04-08 13:40:00,25.91,25.95,25.85,25.92,148800.0,18.4237,18.4521,18.381,18.4308,148800.0
2009-04-08 13:50:00,25.93,25.93,25.86,25.89,57400.0,18.4379,18.4379,18.3881,18.4094,57400.0
2009-04-08 14:00:00,25.89,25.9,25.75,25.77,70400.0,18.4094,18.4165,18.3099,18.3241,70400.0
2009-04-08 14:10:00,25.77,25.82,25.73,25.75,196600.0,18.3241,18.3597,18.2957,18.3099,196600.0
2009-04-08 14:20:00,25.75,25.77,25.72,25.75,56500.0,18.3099,18.3241,18.2885,18.3099,56500.0
2009-04-08 14:30:00,25.76,25.82,25.73,25.81,69700.0,18.317,18.3597,18.2957,18.3525,69700.0
2009-04-08 14:40:00,25.8,25.99,25.74,25.82,268100.0,18.3454,18.4805,18.3028,18.3597,268100.0
2009-04-08 14:50:00,25.83,25.83,25.7,25.75,122700.0,18.3668,18.3668,18.2743,18.3099,122700.0
2009-04-08 15:00:00,25.75,25.75,25.55,25.64,99500.0,18.3099,18.3099,18.1677,18.2317,99500.0
2009-04-08 15:10:00,25.64,25.78,25.63,25.74,142600.0,18.2317,18.3312,18.2246,18.3028,142600.0
2009-04-08 15:20:00,25.74,25.77,25.66,25.68,186700.0,18.3028,18.3241,18.2459,18.2601,186700.0
2009-04-08 15:30:00,25.69,25.75,25.65,25.74,169200.0,18.2672,18.3099,18.2388,18.3028,169200.0
2009-04-08 15:40:00,25.74,25.75,25.59,25.59,240000.0,18.3028,18.3099,18.1961,18.1961,240000.0
2009-04-08 15:50:00,25.59,25.7,25.55,25.68,421400.0,18.1961,18.2743,18.1677,18.2601,421400.0
2009-04-09 09:30:00,23.4,24.5,23.26,23.43,1074300.0,16.6389,17.4211,16.5393,16.6602,1074300.0
2009-04-09 09:40:00,23.42,24.43,23.41,23.92,549500.0,16.6531,17.3713,16.646,17.0086,549500.0
2009-04-09 09:50:00,23.91,24.1,23.69,23.76,287500.0,17.0015,17.1366,16.8451,16.8949,287500.0
2009-04-09 10:00:00,23.77,23.8,23.51,23.67,378200.0,16.902,16.9233,16.7171,16.8309,378200.0
2009-04-09 10:10:00,23.65,23.66,23.3,23.56,269900.0,16.8166,16.8238,16.5678,16.7527,269900.0
2009-04-09 10:20:00,23.54,23.62,23.26,23.45,296400.0,16.7384,16.7953,16.5393,16.6744,296400.0
2009-04-09 10:30:00,23.45,23.61,23.45,23.54,330100.0,16.6744,16.7882,16.6744,16.7384,330100.0
2009-04-09 10:40:00,23.54,23.73,23.54,23.61,214400.0,16.7384,16.8735,16.7384,16.7882,214400.0
2009-04-09 10:50:00,23.6,23.61,23.55,23.59,160100.0,16.7811,16.7882,16.7455,16.774,160100.0
2009-04-09 11:00:00,23.58,23.6,23.54,23.56,119300.0,16.7669,16.7811,16.7384,16.7527,119300.0
2009-04-09 11:10:00,23.56,23.57,23.34,23.4,206800.0,16.7527,16.7598,16.5962,16.6389,206800.0
2009-04-09 11:20:00,23.4,23.41,23.2,23.21,209500.0,16.6389,16.646,16.4967,16.5038,209500.0
2009-04-09 11:30:00,23.22,23.22,23.1,23.15,139300.0,16.5109,16.5109,16.4256,16.4611,139300.0
2009-04-09 11:40:00,23.15,23.21,23.02,23.06,233300.0,16.4611,16.5038,16.3687,16.3971,233300.0
2009-04-09 11:50:00,23.07,23.09,22.95,23.03,247100.0,16.4042,16.4185,16.3189,16.3758,247100.0
2009-04-09 12:00:00,23.03,23.04,22.96,23.04,209800.0,16.3758,16.3829,16.326,16.3829,209800.0
2009-04-09 12:10:00,23.03,23.05,22.77,22.85,200700.0,16.3758,16.39,16.1909,16.2478,200700.0
2009-04-09 12:20:00,22.85,23.04,22.84,23.01,121400.0,16.2478,16.3829,16.2407,16.3616,121400.0
2009-04-09 12:30:00,23.02,23.03,22.94,23.01,159900.0,16.3687,16.3758,16.3118,16.3616,159900.0
2009-04-09 12:40:00,23.0,23.07,22.97,23.0,224400.0,16.3545,16.4042,16.3331,16.3545,224400.0
2009-04-09 12:50:00,23.0,23.04,22.95,23.0,86900.0,16.3545,16.3829,16.3189,16.3545,86900.0
2009-04-09 13:00:00,23.02,23.14,23.0,23.08,134800.0,16.3687,16.454,16.3545,16.4113,134800.0
2009-04-09 13:10:00,23.08,23.19,23.06,23.18,158800.0,16.4113,16.4896,16.3971,16.4824,158800.0
2009-04-09 13:20:00,23.17,23.37,23.16,23.36,210800.0,16.4753,16.6176,16.4682,16.6104,210800.0
2009-04-09 13:30:00,23.37,23.63,23.35,23.54,357200.0,16.6176,16.8024,16.6033,16.7384,357200.0
2009-04-09 13:40:00,23.54,23.62,23.46,23.59,111700.0,16.7384,16.7953,16.6815,16.774,111700.0
2009-04-09 13:50:00,23.59,23.81,23.57,23.81,136300.0,16.774,16.9304,16.7598,16.9304,136300.0
2009-04-09 14:00:00,23.8,23.91,23.75,23.9,110900.0,16.9233,17.0015,16.8878,16.9944,110900.0
2009-04-09 14:10:00,23.91,24.0,23.82,23.99,157800.0,17.0015,17.0655,16.9375,17.0584,157800.0
2009-04-09 14:20:00,23.99,24.35,23.98,24.34,328700.0,17.0584,17.3144,17.0513,17.3073,328700.0
2009-04-09 14:30:00,24.35,24.58,24.33,24.56,417700.0,17.3144,17.4779,17.3002,17.4637,417700.0
2009-04-09 14:40:00,24.56,24.93,24.56,24.85,298100.0,17.4637,17.7268,17.4637,17.6699,298100.0
2009-04-09 14:50:00,24.85,24.91,24.5,24.51,251500.0,17.6699,17.7126,17.4211,17.4282,251500.0
2009-04-09 15:00:00,24.51,24.57,24.38,24.5,235600.0,17.4282,17.4708,17.3357,17.4211,235600.0
2009-04-09 15:10:00,24.5,24.53,24.26,24.44,325300.0,17.4211,17.4424,17.2504,17.3784,325300.0
2009-04-09 15:20:00,24.45,24.46,24.35,24.36,196900.0,17.3855,17.3926,17.3144,17.3215,196900.0
2009-04-09 15:30:00,24.36,24.4,24.26,24.4,298400.0,17.3215,17.3499,17.2504,17.3499,298400.0
2009-04-09 15:40:00,24.39,24.62,24.38,24.59,437200.0,17.3428,17.5064,17.3357,17.485,437200.0
2009-04-09 15:50:00,24.59,24.85,24.59,24.76,691500.0,17.485,17.6699,17.485,17.6059,691500.0
2009-04-13 09:30:00,24.38,24.5,23.95,24.15,188700.0,17.3357,17.4211,17.03,17.1722,188700.0
2009-04-13 09:40:00,24.15,24.2,23.85,24.12,147100.0,17.1722,17.2077,16.9589,17.1508,147100.0
2009-04-13 09:50:00,24.11,24.12,24.04,24.05,81800.0,17.1437,17.1508,17.094,17.1011,81800.0
2009-04-13 10:00:00,24.03,24.22,23.96,24.2,79600.0,17.0869,17.222,17.0371,17.2077,79600.0
2009-04-13 10:10:00,24.19,24.38,24.17,24.3,83900.0,17.2006,17.3357,17.1864,17.2788,83900.0
2009-04-13 10:20:00,24.3,24.36,24.25,24.3,121700.0,17.2788,17.3215,17.2433,17.2788,121700.0
2009-04-13 10:30:00,24.29,24.29,24.15,24.2,96400.0,17.2717,17.2717,17.1722,17.2077,96400.0
2009-04-13 10:40:00,24.19,24.25,23.99,24.07,56500.0,17.2006,17.2433,17.0584,17.1153,56500.0
2009-04-13 10:50:00,24.08,24.15,24.0,24.0,61700.0,17.1224,17.1722,17.0655,17.0655,61700.0
2009-04-13 11:00:00,24.0,24.05,23.93,23.97,161700.0,17.0655,17.1011,17.0157,17.0442,161700.0
2009-04-13 11:10:00,23.98,24.02,23.87,23.9,51400.0,17.0513,17.0797,16.9731,16.9944,51400.0
2009-04-13 11:20:00,23.9,24.02,23.88,23.91,69700.0,16.9944,17.0797,16.9802,17.0015,69700.0
2009-04-13 11:30:00,23.89,23.89,23.74,23.76,83500.0,16.9873,16.9873,16.8806,16.8949,83500.0
2009-04-13 11:40:00,23.75,24.21,23.65,23.67,79400.0,16.8878,17.2148,16.8166,16.8309,79400.0
2009-04-13 11:50:00,23.67,23.69,23.55,23.69,68400.0,16.8309,16.8451,16.7455,16.8451,68400.0
2009-04-13 12:00:00,23.68,23.69,23.61,23.62,30800.0,16.838,16.8451,16.7882,16.7953,30800.0
2009-04-13 12:10:00,23.62,23.73,23.62,23.69,43200.0,16.7953,16.8735,16.7953,16.8451,43200.0
2009-04-13 12:20:00,23.69,23.7,23.6,23.63,79800.0,16.8451,16.8522,16.7811,16.8024,79800.0
2009-04-13 12:30:00,23.63,23.8,23.62,23.76,32200.0,16.8024,16.9233,16.7953,16.8949,32200.0
2009-04-13 12:40:00,23.74,23.74,23.65,23.67,45400.0,16.8806,16.8806,16.8166,16.8309,45400.0
2009-04-13 12:50:00,23.66,23.76,23.66,23.76,35000.0,16.8238,16.8949,16.8238,16.8949,35000.0
2009-04-13 13:00:00,23.77,23.77,23.67,23.71,37900.0,16.902,16.902,16.8309,16.8593,37900.0
2009-04-13 13:10:00,23.7,23.72,23.67,23.68,24900.0,16.8522,16.8664,16.8309,16.838,24900.0
2009-04-13 13:20:00,23.68,23.73,23.63,23.66,80300.0,16.838,16.8735,16.8024,16.8238,80300.0
2009-04-13 13:30:00,23.67,23.74,23.65,23.65,43500.0,16.8309,16.8806,16.8166,16.8166,43500.0
2009-04-13 13:40:00,23.65,23.71,23.63,23.71,41000.0,16.8166,16.8593,16.8024,16.8593,41000.0
2009-04-13 13:50:00,23.71,23.81,23.7,23.79,38200.0,16.8593,16.9304,16.8522,16.9162,38200.0
2009-04-13 14:00:00,23.78,23.84,23.78,23.8,42300.0,16.9091,16.9517,16.9091,16.9233,42300.0
2009-04-13 14:10:00,23.79,23.79,23.69,23.73,40800.0,16.9162,16.9162,16.8451,16.8735,40800.0
2009-04-13 14:20:00,23.74,23.74,23.7,23.7,38200.0,16.8806,16.8806,16.8522,16.8522,38200.0
2009-04-13 14:30:00,23.7,23.81,23.7,23.78,38800.0,16.8522,16.9304,16.8522,16.9091,38800.0
2009-04-13 14:40:00,23.78,23.84,23.75,23.78,83200.0,16.9091,16.9517,16.8878,16.9091,83200.0
2009-04-13 14:50:00,23.78,23.88,23.74,23.8,64700.0,16.9091,16.9802,16.8806,16.9233,64700.0
2009-04-13 15:00:00,23.79,23.95,23.74,23.95,111800.0,16.9162,17.03,16.8806,17.03,111800.0
2009-04-13 15:10:00,23.95,24.07,23.95,24.01,130700.0,17.03,17.1153,17.03,17.0726,130700.0
2009-04-13 15:20:00,24.02,24.04,23.97,23.99,166500.0,17.0797,17.094,17.0442,17.0584,166500.0
2009-04-13 15:30:00,23.99,24.1,23.98,24.07,92500.0,17.0584,17.1366,17.0513,17.1153,92500.0
2009-04-13 15:40:00,24.08,24.19,24.03,24.17,183500.0,17.1224,17.2006,17.0869,17.1864,183500.0
2009-04-13 15:50:00,24.15,24.17,23.97,23.99,200100.0,17.1722,17.1864,17.0442,17.0584,200100.0
2009-04-14 09:30:00,23.28,23.47,22.86,23.01,169600.0,16.5536,16.6887,16.2549,16.3616,169600.0
2009-04-14 09:40:00,23.01,23.02,22.84,22.93,80400.0,16.3616,16.3687,16.2407,16.3047,80400.0
2009-04-14 09:50:00,22.93,23.16,22.93,23.01,86200.0,16.3047,16.4682,16.3047,16.3616,86200.0
2009-04-14 10:00:00,23.01,23.04,22.94,22.95,126100.0,16.3616,16.3829,16.3118,16.3189,126100.0
2009-04-14 10:10:00,22.95,23.02,22.92,22.98,110300.0,16.3189,16.3687,16.2976,16.3402,110300.0
2009-04-14 10:20:00,22.98,23.39,22.97,23.36,111500.0,16.3402,16.6318,16.3331,16.6104,111500.0
2009-04-14 10:30:00,23.36,23.58,23.36,23.53,116500.0,16.6104,16.7669,16.6104,16.7313,116500.0
2009-04-14 10:40:00,23.52,23.67,23.49,23.65,58600.0,16.7242,16.8309,16.7029,16.8166,58600.0
2009-04-14 10:50:00,23.65,23.67,23.55,23.57,50500.0,16.8166,16.8309,16.7455,16.7598,50500.0
2009-04-14 11:00:00,23.56,23.58,23.31,23.31,59300.0,16.7527,16.7669,16.5749,16.5749,59300.0
2009-04-14 11:10:00,23.32,23.41,23.29,23.36,28000.0,16.582,16.646,16.5607,16.6104,28000.0
2009-04-14 11:20:00,23.37,23.42,23.27,23.36,47500.0,16.6176,16.6531,16.5464,16.6104,47500.0
2009-04-14 11:30:00,23.34,23.43,23.22,23.23,32100.0,16.5962,16.6602,16.5109,16.518,32100.0
2009-04-14 11:40:00,23.24,23.26,23.0,23.01,109900.0,16.5251,16.5393,16.3545,16.3616,109900.0
2009-04-14 11:50:00,23.01,23.03,22.99,23.0,94600.0,16.3616,16.3758,16.3473,16.3545,94600.0
2009-04-14 12:00:00,23.0,23.01,22.9,22.92,104200.0,16.3545,16.3616,16.2834,16.2976,104200.0
2009-04-14 12:10:00,22.92,22.94,22.83,22.84,85100.0,16.2976,16.3118,16.2336,16.2407,85100.0
2009-04-14 12:20:00,22.83,22.85,22.7,22.7,199000.0,16.2336,16.2478,16.1411,16.1411,199000.0
2009-04-14 12:30:00,22.71,22.83,22.69,22.75,125700.0,16.1482,16.2336,16.134,16.1767,125700.0
2009-04-14 12:40:00,22.76,22.78,22.64,22.66,76900.0,16.1838,16.198,16.0985,16.1127,76900.0
2009-04-14 12:50:00,22.66,22.69,22.54,22.57,73600.0,16.1127,16.134,16.0274,16.0487,73600.0
2009-04-14 13:00:00,22.57,22.73,22.56,22.68,55000.0,16.0487,16.1625,16.0416,16.1269,55000.0
2009-04-14 13:10:00,22.67,22.69,22.59,22.6,68000.0,16.1198,16.134,16.0629,16.07,68000.0
2009-04-14 13:20:00,22.6,22.67,22.59,22.67,38900.0,16.07,16.1198,16.0629,16.1198,38900.0
2009-04-14 13:30:00,22.67,22.75,22.6,22.6,74400.0,16.1198,16.1767,16.07,16.07,74400.0
2009-04-14 13:40:00,22.6,22.64,22.51,22.52,40400.0,16.07,16.0985,16.006,16.0131,40400.0
2009-04-14 13:50:00,22.52,22.68,22.52,22.68,79600.0,16.0131,16.1269,16.0131,16.1269,79600.0
2009-04-14 14:00:00,22.67,22.7,22.64,22.67,80300.0,16.1198,16.1411,16.0985,16.1198,80300.0
2009-04-14 14:10:00,22.67,22.81,22.64,22.8,64700.0,16.1198,16.2194,16.0985,16.2122,64700.0
2009-04-14 14:20:00,22.8,22.92,22.8,22.89,92200.0,16.2122,16.2976,16.2122,16.2762,92200.0
2009-04-14 14:30:00,22.89,22.91,22.82,22.9,67400.0,16.2762,16.2905,16.2265,16.2834,67400.0
2009-04-14 14:40:00,22.9,23.0,22.87,22.91,124000.0,16.2834,16.3545,16.262,16.2905,124000.0
2009-04-14 14:50:00,22.91,23.06,22.88,23.06,72500.0,16.2905,16.3971,16.2691,16.3971,72500.0
2009-04-14 15:00:00,23.07,23.13,22.95,22.95,145400.0,16.4042,16.4469,16.3189,16.3189,145400.0
2009-04-14 15:10:00,22.95,22.97,22.84,22.87,123000.0,16.3189,16.3331,16.2407,16.262,123000.0
2009-04-14 15:20:00,22.87,22.89,22.75,22.78,171400.0,16.262,16.2762,16.1767,16.198,171400.0
2009-04-14 15:30:00,22.79,22.82,22.7,22.82,174600.0,16.2051,16.2265,16.1411,16.2265,174600.0
2009-04-14 15:40:00,22.81,22.85,22.71,22.75,191200.0,16.2194,16.2478,16.1482,16.1767,191200.0
2009-04-14 15:50:00,22.75,22.82,22.69,22.73,204100.0,16.1767,16.2265,16.134,16.1625,204100.0
2009-04-15 09:30:00,22.53,23.11,22.3,22.61,140600.0,16.0203,16.4327,15.8567,16.0771,140600.0
2009-04-15 09:40:00,22.61,22.98,22.4,22.89,124000.0,16.0771,16.3402,15.9278,16.2762,124000.0
2009-04-15 09:50:00,22.9,23.04,22.81,22.89,85600.0,16.2834,16.3829,16.2194,16.2762,85600.0
2009-04-15 10:00:00,22.9,22.91,22.74,22.91,61100.0,16.2834,16.2905,16.1696,16.2905,61100.0
2009-04-15 10:10:00,22.92,22.92,22.76,22.79,45600.0,16.2976,16.2976,16.1838,16.2051,45600.0
2009-04-15 10:20:00,22.79,22.85,22.64,22.71,62700.0,16.2051,16.2478,16.0985,16.1482,62700.0
2009-04-15 10:30:00,22.72,22.72,22.48,22.54,83800.0,16.1554,16.1554,15.9847,16.0274,83800.0
2009-04-15 10:40:00,22.53,22.54,22.41,22.41,60500.0,16.0203,16.0274,15.9349,15.9349,60500.0
2009-04-15 10:50:00,22.41,22.42,22.26,22.35,66400.0,15.9349,15.942,15.8283,15.8923,66400.0
2009-04-15 11:00:00,22.34,22.36,22.25,22.29,46600.0,15.8852,15.8994,15.8212,15.8496,46600.0
2009-04-15 11:10:00,22.29,22.37,22.2,22.28,49900.0,15.8496,15.9065,15.7856,15.8425,49900.0
2009-04-15 11:20:00,22.27,22.43,22.27,22.4,25800.0,15.8354,15.9492,15.8354,15.9278,25800.0
2009-04-15 11:30:00,22.4,22.59,22.39,22.58,27300.0,15.9278,16.0629,15.9207,16.0558,27300.0
2009-04-15 11:40:00,22.57,22.58,22.4,22.48,25300.0,16.0487,16.0558,15.9278,15.9847,25300.0
2009-04-15 11:50:00,22.48,22.61,22.48,22.61,18300.0,15.9847,16.0771,15.9847,16.0771,18300.0
2009-04-15 12:00:00,22.61,22.67,22.59,22.64,27400.0,16.0771,16.1198,16.0629,16.0985,27400.0
2009-04-15 12:10:00,22.64,22.66,22.58,22.59,11300.0,16.0985,16.1127,16.0558,16.0629,11300.0
2009-04-15 12:20:00,22.59,22.66,22.59,22.66,19100.0,16.0629,16.1127,16.0629,16.1127,19100.0
2009-04-15 12:30:00,22.65,22.72,22.65,22.71,32800.0,16.1056,16.1554,16.1056,16.1482,32800.0
2009-04-15 12:40:00,22.71,22.9,22.71,22.76,66600.0,16.1482,16.2834,16.1482,16.1838,66600.0
2009-04-15 12:50:00,22.76,22.81,22.74,22.78,15700.0,16.1838,16.2194,16.1696,16.198,15700.0
2009-04-15 13:00:00,22.78,22.84,22.65,22.71,42100.0,16.198,16.2407,16.1056,16.1482,42100.0
2009-04-15 13:10:00,22.72,22.79,22.71,22.73,42400.0,16.1554,16.2051,16.1482,16.1625,42400.0
2009-04-15 13:20:00,22.72,22.75,22.55,22.65,70600.0,16.1554,16.1767,16.0345,16.1056,70600.0
2009-04-15 13:30:00,22.66,22.77,22.64,22.68,58300.0,16.1127,16.1909,16.0985,16.1269,58300.0
2009-04-15 13:40:00,22.67,22.68,22.58,22.61,23300.0,16.1198,16.1269,16.0558,16.0771,23300.0
2009-04-15 13:50:00,22.63,22.63,22.45,22.5,75900.0,16.0914,16.0914,15.9634,15.9989,75900.0
2009-04-15 14:00:00,22.49,22.62,22.49,22.58,87300.0,15.9918,16.0843,15.9918,16.0558,87300.0
2009-04-15 14:10:00,22.58,22.6,22.37,22.39,41700.0,16.0558,16.07,15.9065,15.9207,41700.0
2009-04-15 14:20:00,22.38,22.46,22.34,22.36,112300.0,15.9136,15.9705,15.8852,15.8994,112300.0
2009-04-15 14:30:00,22.35,22.41,22.28,22.3,82300.0,15.8923,15.9349,15.8425,15.8567,82300.0
2009-04-15 14:40:00,22.3,22.31,22.28,22.3,46400.0,15.8567,15.8638,15.8425,15.8567,46400.0
2009-04-15 14:50:00,22.3,22.31,22.27,22.3,43400.0,15.8567,15.8638,15.8354,15.8567,43400.0
2009-04-15 15:00:00,22.3,22.47,22.29,22.45,92000.0,15.8567,15.9776,15.8496,15.9634,92000.0
2009-04-15 15:10:00,22.44,22.62,22.42,22.58,86400.0,15.9563,16.0843,15.942,16.0558,86400.0
2009-04-15 15:20:00,22.58,22.61,22.48,22.58,63900.0,16.0558,16.0771,15.9847,16.0558,63900.0
2009-04-15 15:30:00,22.57,22.68,22.57,22.66,84900.0,16.0487,16.1269,16.0487,16.1127,84900.0
2009-04-15 15:40:00,22.67,22.9,22.67,22.9,250600.0,16.1198,16.2834,16.1198,16.2834,250600.0
2009-04-15 15:50:00,22.9,22.98,22.85,22.89,196400.0,16.2834,16.3402,16.2478,16.2762,196400.0
2009-04-16 09:30:00,22.82,22.82,22.31,22.71,98900.0,16.2265,16.2265,15.8638,16.1482,98900.0
2009-04-16 09:40:00,22.69,22.88,22.63,22.69,116200.0,16.134,16.2691,16.0914,16.134,116200.0
2009-04-16 09:50:00,22.71,22.81,22.58,22.74,91900.0,16.1482,16.2194,16.0558,16.1696,91900.0
2009-04-16 10:00:00,22.75,22.91,22.66,22.75,58300.0,16.1767,16.2905,16.1127,16.1767,58300.0
2009-04-16 10:10:00,22.76,22.91,22.71,22.91,63000.0,16.1838,16.2905,16.1482,16.2905,63000.0
2009-04-16 10:20:00,22.92,23.14,22.92,23.09,173500.0,16.2976,16.454,16.2976,16.4185,173500.0
2009-04-16 10:30:00,23.09,23.25,23.08,23.12,111700.0,16.4185,16.5322,16.4113,16.4398,111700.0
2009-04-16 10:40:00,23.11,23.14,22.9,22.94,138500.0,16.4327,16.454,16.2834,16.3118,138500.0
2009-04-16 10:50:00,22.91,22.96,22.81,22.87,53200.0,16.2905,16.326,16.2194,16.262,53200.0
2009-04-16 11:00:00,22.86,22.93,22.8,22.85,56000.0,16.2549,16.3047,16.2122,16.2478,56000.0
2009-04-16 11:10:00,22.86,22.86,22.82,22.85,14900.0,16.2549,16.2549,16.2265,16.2478,14900.0
2009-04-16 11:20:00,22.85,22.94,22.76,22.87,61700.0,16.2478,16.3118,16.1838,16.262,61700.0
2009-04-16 11:30:00,22.89,22.92,22.8,22.87,52300.0,16.2762,16.2976,16.2122,16.262,52300.0
2009-04-16 11:40:00,22.87,22.9,22.82,22.83,43100.0,16.262,16.2834,16.2265,16.2336,43100.0
2009-04-16 11:50:00,22.82,22.9,22.81,22.84,90000.0,16.2265,16.2834,16.2194,16.2407,90000.0
2009-04-16 12:00:00,22.84,22.86,22.83,22.86,29300.0,16.2407,16.2549,16.2336,16.2549,29300.0
2009-04-16 12:10:00,22.87,22.93,22.85,22.93,65400.0,16.262,16.3047,16.2478,16.3047,65400.0
2009-04-16 12:20:00,22.93,22.93,22.79,22.79,65200.0,16.3047,16.3047,16.2051,16.2051,65200.0
2009-04-16 12:30:00,22.79,22.95,22.75,22.89,125900.0,16.2051,16.3189,16.1767,16.2762,125900.0
2009-04-16 12:40:00,22.9,23.05,22.86,23.04,59400.0,16.2834,16.39,16.2549,16.3829,59400.0
2009-04-16 12:50:00,23.04,23.18,23.04,23.1,45100.0,16.3829,16.4824,16.3829,16.4256,45100.0
2009-04-16 13:00:00,23.1,23.16,23.08,23.15,36600.0,16.4256,16.4682,16.4113,16.4611,36600.0
2009-04-16 13:10:00,23.15,23.16,23.02,23.04,36000.0,16.4611,16.4682,16.3687,16.3829,36000.0
2009-04-16 13:20:00,23.04,23.16,23.04,23.15,27500.0,16.3829,16.4682,16.3829,16.4611,27500.0
2009-04-16 13:30:00,23.14,23.14,22.88,22.89,38900.0,16.454,16.454,16.2691,16.2762,38900.0
2009-04-16 13:40:00,22.89,22.91,22.82,22.89,67800.0,16.2762,16.2905,16.2265,16.2762,67800.0
2009-04-16 13:50:00,22.89,22.98,22.84,22.98,70500.0,16.2762,16.3402,16.2407,16.3402,70500.0
2009-04-16 14:00:00,22.98,23.16,22.98,23.13,92400.0,16.3402,16.4682,16.3402,16.4469,92400.0
2009-04-16 14:10:00,23.13,23.4,23.13,23.26,156300.0,16.4469,16.6389,16.4469,16.5393,156300.0
2009-04-16 14:20:00,23.26,23.46,23.26,23.45,57900.0,16.5393,16.6815,16.5393,16.6744,57900.0
2009-04-16 14:30:00,23.44,23.57,23.4,23.47,62300.0,16.6673,16.7598,16.6389,16.6887,62300.0
2009-04-16 14:40:00,23.48,23.48,23.39,23.39,70600.0,16.6958,16.6958,16.6318,16.6318,70600.0
2009-04-16 14:50:00,23.4,23.68,23.4,23.61,97500.0,16.6389,16.838,16.6389,16.7882,97500.0
2009-04-16 15:00:00,23.62,23.62,23.41,23.54,60100.0,16.7953,16.7953,16.646,16.7384,60100.0
2009-04-16 15:10:00,23.55,23.62,23.47,23.55,72100.0,16.7455,16.7953,16.6887,16.7455,72100.0
2009-04-16 15:20:00,23.55,23.61,23.43,23.46,80700.0,16.7455,16.7882,16.6602,16.6815,80700.0
2009-04-16 15:30:00,23.45,23.55,23.42,23.53,104000.0,16.6744,16.7455,16.6531,16.7313,104000.0
2009-04-16 15:40:00,23.52,23.61,23.44,23.44,209700.0,16.7242,16.7882,16.6673,16.6673,209700.0
2009-04-16 15:50:00,23.44,23.5,23.32,23.35,256400.0,16.6673,16.71,16.582,16.6033,256400.0
2009-04-17 09:30:00,23.17,23.25,23.0,23.12,180000.0,16.4753,16.5322,16.3545,16.4398,180000.0
2009-04-17 09:40:00,23.1,23.11,22.86,22.92,130900.0,16.4256,16.4327,16.2549,16.2976,130900.0
2009-04-17 09:50:00,22.93,23.22,22.79,23.18,145700.0,16.3047,16.5109,16.2051,16.4824,145700.0
2009-04-17 10:00:00,23.2,23.25,23.06,23.11,140900.0,16.4967,16.5322,16.3971,16.4327,140900.0
2009-04-17 10:10:00,23.11,23.19,22.97,23.17,50100.0,16.4327,16.4896,16.3331,16.4753,50100.0
2009-04-17 10:20:00,23.18,23.23,23.1,23.12,44900.0,16.4824,16.518,16.4256,16.4398,44900.0
2009-04-17 10:30:00,23.12,23.12,22.95,22.97,48800.0,16.4398,16.4398,16.3189,16.3331,48800.0
2009-04-17 10:40:00,22.97,23.02,22.95,23.02,23600.0,16.3331,16.3687,16.3189,16.3687,23600.0
2009-04-17 10:50:00,23.02,23.12,23.01,23.09,59500.0,16.3687,16.4398,16.3616,16.4185,59500.0
2009-04-17 11:00:00,23.09,23.11,23.05,23.1,42800.0,16.4185,16.4327,16.39,16.4256,42800.0
2009-04-17 11:10:00,23.11,23.16,23.08,23.12,32100.0,16.4327,16.4682,16.4113,16.4398,32100.0
2009-04-17 11:20:00,23.12,23.13,23.01,23.01,58900.0,16.4398,16.4469,16.3616,16.3616,58900.0
2009-04-17 11:30:00,23.01,23.12,23.0,23.11,52900.0,16.3616,16.4398,16.3545,16.4327,52900.0
2009-04-17 11:40:00,23.12,23.18,23.11,23.17,65400.0,16.4398,16.4824,16.4327,16.4753,65400.0
2009-04-17 11:50:00,23.18,23.27,23.17,23.21,58600.0,16.4824,16.5464,16.4753,16.5038,58600.0
2009-04-17 12:00:00,23.21,23.42,23.21,23.41,52900.0,16.5038,16.6531,16.5038,16.646,52900.0
2009-04-17 12:10:00,23.42,23.53,23.42,23.45,80000.0,16.6531,16.7313,16.6531,16.6744,80000.0
2009-04-17 12:20:00,23.45,23.51,23.43,23.49,24800.0,16.6744,16.7171,16.6602,16.7029,24800.0
2009-04-17 12:30:00,23.49,23.49,23.33,23.34,34300.0,16.7029,16.7029,16.5891,16.5962,34300.0
2009-04-17 12:40:00,23.33,23.53,23.33,23.53,26600.0,16.5891,16.7313,16.5891,16.7313,26600.0
2009-04-17 12:50:00,23.53,23.58,23.49,23.5,29200.0,16.7313,16.7669,16.7029,16.71,29200.0
2009-04-17 13:00:00,23.52,23.53,23.48,23.53,28000.0,16.7242,16.7313,16.6958,16.7313,28000.0
2009-04-17 13:10:00,23.53,23.58,23.5,23.58,33900.0,16.7313,16.7669,16.71,16.7669,33900.0
2009-04-17 13:20:00,23.57,23.6,23.57,23.6,44500.0,16.7598,16.7811,16.7598,16.7811,44500.0
2009-04-17 13:30:00,23.6,23.66,23.6,23.66,21100.0,16.7811,16.8238,16.7811,16.8238,21100.0
2009-04-17 13:40:00,23.66,23.8,23.66,23.78,61800.0,16.8238,16.9233,16.8238,16.9091,61800.0
2009-04-17 13:50:00,23.78,23.92,23.77,23.83,95700.0,16.9091,17.0086,16.902,16.9446,95700.0
2009-04-17 14:00:00,23.83,23.84,23.65,23.65,67900.0,16.9446,16.9517,16.8166,16.8166,67900.0
2009-04-17 14:10:00,23.67,23.69,23.62,23.69,47800.0,16.8309,16.8451,16.7953,16.8451,47800.0
2009-04-17 14:20:00,23.69,23.73,23.67,23.7,42600.0,16.8451,16.8735,16.8309,16.8522,42600.0
2009-04-17 14:30:00,23.7,23.81,23.7,23.81,84000.0,16.8522,16.9304,16.8522,16.9304,84000.0
2009-04-17 14:40:00,23.81,23.9,23.8,23.88,80100.0,16.9304,16.9944,16.9233,16.9802,80100.0
2009-04-17 14:50:00,23.86,23.9,23.73,23.77,67500.0,16.966,16.9944,16.8735,16.902,67500.0
2009-04-17 15:00:00,23.76,23.83,23.76,23.79,74500.0,16.8949,16.9446,16.8949,16.9162,74500.0
2009-04-17 15:10:00,23.79,23.87,23.75,23.84,105100.0,16.9162,16.9731,16.8878,16.9517,105100.0
2009-04-17 15:20:00,23.84,23.99,23.81,23.93,67700.0,16.9517,17.0584,16.9304,17.0157,67700.0
2009-04-17 15:30:00,23.94,23.96,23.79,23.88,95600.0,17.0229,17.0371,16.9162,16.9802,95600.0
2009-04-17 15:40:00,23.88,23.96,23.86,23.93,106100.0,16.9802,17.0371,16.966,17.0157,106100.0
2009-04-17 15:50:00,23.93,23.95,23.8,23.82,160300.0,17.0157,17.03,16.9233,16.9375,160300.0
2009-04-20 09:30:00,23.6,23.6,22.9,23.24,139500.0,16.7811,16.7811,16.2834,16.5251,139500.0
2009-04-20 09:40:00,23.29,23.52,23.08,23.31,182600.0,16.5607,16.7242,16.4113,16.5749,182600.0
2009-04-20 09:50:00,23.32,23.37,23.17,23.27,102000.0,16.582,16.6176,16.4753,16.5464,102000.0
2009-04-20 10:00:00,23.28,23.29,22.99,23.19,123000.0,16.5536,16.5607,16.3473,16.4896,123000.0
2009-04-20 10:10:00,23.21,23.24,23.05,23.11,93900.0,16.5038,16.5251,16.39,16.4327,93900.0
2009-04-20 10:20:00,23.11,23.13,22.92,22.97,81000.0,16.4327,16.4469,16.2976,16.3331,81000.0
2009-04-20 10:30:00,22.97,22.97,22.82,22.92,82200.0,16.3331,16.3331,16.2265,16.2976,82200.0
2009-04-20 10:40:00,22.92,22.92,22.78,22.86,71100.0,16.2976,16.2976,16.198,16.2549,71100.0
2009-04-20 10:50:00,22.87,22.9,22.79,22.84,118800.0,16.262,16.2834,16.2051,16.2407,118800.0
2009-04-20 11:00:00,22.84,22.92,22.8,22.9,41800.0,16.2407,16.2976,16.2122,16.2834,41800.0
2009-04-20 11:10:00,22.89,22.94,22.85,22.88,53600.0,16.2762,16.3118,16.2478,16.2691,53600.0
2009-04-20 11:20:00,22.87,23.02,22.87,23.02,62400.0,16.262,16.3687,16.262,16.3687,62400.0
2009-04-20 11:30:00,23.02,23.04,22.98,23.0,42500.0,16.3687,16.3829,16.3402,16.3545,42500.0
2009-04-20 11:40:00,23.0,23.03,22.96,22.98,55500.0,16.3545,16.3758,16.326,16.3402,55500.0
2009-04-20 11:50:00,22.98,23.15,22.98,23.02,63300.0,16.3402,16.4611,16.3402,16.3687,63300.0
2009-04-20 12:00:00,23.03,23.05,22.92,23.03,42900.0,16.3758,16.39,16.2976,16.3758,42900.0
2009-04-20 12:10:00,23.02,23.06,22.98,23.0,95200.0,16.3687,16.3971,16.3402,16.3545,95200.0
2009-04-20 12:20:00,23.0,23.04,22.96,23.0,48600.0,16.3545,16.3829,16.326,16.3545,48600.0
2009-04-20 12:30:00,23.0,23.1,22.99,23.03,41500.0,16.3545,16.4256,16.3473,16.3758,41500.0
2009-04-20 12:40:00,23.03,23.14,23.03,23.14,37300.0,16.3758,16.454,16.3758,16.454,37300.0
2009-04-20 12:50:00,23.13,23.16,23.08,23.15,18400.0,16.4469,16.4682,16.4113,16.4611,18400.0
2009-04-20 13:00:00,23.14,23.16,23.08,23.1,36700.0,16.454,16.4682,16.4113,16.4256,36700.0
2009-04-20 13:10:00,23.11,23.11,23.05,23.05,16700.0,16.4327,16.4327,16.39,16.39,16700.0
2009-04-20 13:20:00,23.05,23.11,23.05,23.08,49000.0,16.39,16.4327,16.39,16.4113,49000.0
2009-04-20 13:30:00,23.08,23.13,23.05,23.13,44300.0,16.4113,16.4469,16.39,16.4469,44300.0
2009-04-20 13:40:00,23.14,23.21,23.08,23.09,40700.0,16.454,16.5038,16.4113,16.4185,40700.0
2009-04-20 13:50:00,23.09,23.19,23.07,23.15,26000.0,16.4185,16.4896,16.4042,16.4611,26000.0
2009-04-20 14:00:00,23.15,23.15,23.06,23.06,31000.0,16.4611,16.4611,16.3971,16.3971,31000.0
2009-04-20 14:10:00,23.07,23.11,23.05,23.11,31800.0,16.4042,16.4327,16.39,16.4327,31800.0
2009-04-20 14:20:00,23.1,23.15,23.1,23.14,52000.0,16.4256,16.4611,16.4256,16.454,52000.0
2009-04-20 14:30:00,23.14,23.14,23.01,23.02,69600.0,16.454,16.454,16.3616,16.3687,69600.0
2009-04-20 14:40:00,23.02,23.12,23.02,23.08,52900.0,16.3687,16.4398,16.3687,16.4113,52900.0
2009-04-20 14:50:00,23.08,23.09,22.95,22.96,49200.0,16.4113,16.4185,16.3189,16.326,49200.0
2009-04-20 15:00:00,22.96,22.98,22.9,22.98,123500.0,16.326,16.3402,16.2834,16.3402,123500.0
2009-04-20 15:10:00,22.98,23.0,22.91,22.92,71800.0,16.3402,16.3545,16.2905,16.2976,71800.0
2009-04-20 15:20:00,22.93,22.98,22.9,22.95,74700.0,16.3047,16.3402,16.2834,16.3189,74700.0
2009-04-20 15:30:00,22.95,23.22,22.95,23.06,148600.0,16.3189,16.5109,16.3189,16.3971,148600.0
2009-04-20 15:40:00,23.06,23.24,23.06,23.09,175800.0,16.3971,16.5251,16.3971,16.4185,175800.0
2009-04-20 15:50:00,23.09,23.13,23.02,23.07,282600.0,16.4185,16.4469,16.3687,16.4042,282600.0
2009-04-21 09:30:00,22.77,22.88,22.5,22.81,163200.0,16.1909,16.2691,15.9989,16.2194,163200.0
2009-04-21 09:40:00,22.82,23.03,22.75,22.96,71600.0,16.2265,16.3758,16.1767,16.326,71600.0
2009-04-21 09:50:00,22.98,23.3,22.98,23.27,57200.0,16.3402,16.5678,16.3402,16.5464,57200.0
2009-04-21 10:00:00,23.26,23.3,23.07,23.09,69700.0,16.5393,16.5678,16.4042,16.4185,69700.0
2009-04-21 10:10:00,23.1,23.12,22.8,22.85,191300.0,16.4256,16.4398,16.2122,16.2478,191300.0
2009-04-21 10:20:00,22.86,22.86,22.7,22.73,40900.0,16.2549,16.2549,16.1411,16.1625,40900.0
2009-04-21 10:30:00,22.75,22.75,22.6,22.73,63700.0,16.1767,16.1767,16.07,16.1625,63700.0
2009-04-21 10:40:00,22.73,22.79,22.61,22.72,52300.0,16.1625,16.2051,16.0771,16.1554,52300.0
2009-04-21 10:50:00,22.73,22.83,22.7,22.81,30200.0,16.1625,16.2336,16.1411,16.2194,30200.0
2009-04-21 11:00:00,22.82,23.07,22.82,23.04,48400.0,16.2265,16.4042,16.2265,16.3829,48400.0
2009-04-21 11:10:00,23.04,23.35,23.01,23.22,165800.0,16.3829,16.6033,16.3616,16.5109,165800.0
2009-04-21 11:20:00,23.23,23.44,23.23,23.24,87400.0,16.518,16.6673,16.518,16.5251,87400.0
2009-04-21 11:30:00,23.22,23.28,23.16,23.17,47300.0,16.5109,16.5536,16.4682,16.4753,47300.0
2009-04-21 11:40:00,23.16,23.36,23.14,23.35,25700.0,16.4682,16.6104,16.454,16.6033,25700.0
2009-04-21 11:50:00,23.38,23.46,23.27,23.43,41800.0,16.6247,16.6815,16.5464,16.6602,41800.0
2009-04-21 12:00:00,23.45,23.65,23.45,23.52,38400.0,16.6744,16.8166,16.6744,16.7242,38400.0
2009-04-21 12:10:00,23.52,23.52,23.39,23.48,27600.0,16.7242,16.7242,16.6318,16.6958,27600.0
2009-04-21 12:20:00,23.48,23.63,23.45,23.46,23800.0,16.6958,16.8024,16.6744,16.6815,23800.0
2009-04-21 12:30:00,23.46,23.58,23.45,23.46,26100.0,16.6815,16.7669,16.6744,16.6815,26100.0
2009-04-21 12:40:00,23.44,23.47,23.36,23.38,34400.0,16.6673,16.6887,16.6104,16.6247,34400.0
2009-04-21 12:50:00,23.39,23.39,23.28,23.28,22300.0,16.6318,16.6318,16.5536,16.5536,22300.0
2009-04-21 13:00:00,23.28,23.28,23.22,23.27,15400.0,16.5536,16.5536,16.5109,16.5464,15400.0
2009-04-21 13:10:00,23.26,23.42,23.21,23.21,29500.0,16.5393,16.6531,16.5038,16.5038,29500.0
2009-04-21 13:20:00,23.23,23.3,23.19,23.29,33900.0,16.518,16.5678,16.4896,16.5607,33900.0
2009-04-21 13:30:00,23.29,23.34,23.24,23.26,32900.0,16.5607,16.5962,16.5251,16.5393,32900.0
2009-04-21 13:40:00,23.26,23.38,23.25,23.32,51100.0,16.5393,16.6247,16.5322,16.582,51100.0
2009-04-21 13:50:00,23.34,23.34,23.21,23.24,17700.0,16.5962,16.5962,16.5038,16.5251,17700.0
2009-04-21 14:00:00,23.24,23.32,23.18,23.18,70600.0,16.5251,16.582,16.4824,16.4824,70600.0
2009-04-21 14:10:00,23.19,23.24,23.07,23.11,79500.0,16.4896,16.5251,16.4042,16.4327,79500.0
2009-04-21 14:20:00,23.11,23.35,23.11,23.34,93300.0,16.4327,16.6033,16.4327,16.5962,93300.0
2009-04-21 14:30:00,23.34,23.41,23.34,23.35,56900.0,16.5962,16.646,16.5962,16.6033,56900.0
2009-04-21 14:40:00,23.41,23.47,23.36,23.42,30900.0,16.646,16.6887,16.6104,16.6531,30900.0
2009-04-21 14:50:00,23.44,23.44,23.26,23.26,74200.0,16.6673,16.6673,16.5393,16.5393,74200.0
2009-04-21 15:00:00,23.27,23.46,23.25,23.46,195300.0,16.5464,16.6815,16.5322,16.6815,195300.0
2009-04-21 15:10:00,23.46,23.68,23.46,23.64,121200.0,16.6815,16.838,16.6815,16.8095,121200.0
2009-04-21 15:20:00,23.64,23.64,23.45,23.45,64600.0,16.8095,16.8095,16.6744,16.6744,64600.0
2009-04-21 15:30:00,23.44,23.51,23.32,23.51,72300.0,16.6673,16.7171,16.582,16.7171,72300.0
2009-04-21 15:40:00,23.51,23.52,23.34,23.39,122600.0,16.7171,16.7242,16.5962,16.6318,122600.0
2009-04-21 15:50:00,23.39,23.48,23.32,23.36,321600.0,16.6318,16.6958,16.582,16.6104,321600.0
2009-04-22 09:30:00,23.2,23.54,22.79,23.36,118700.0,16.4967,16.7384,16.2051,16.6104,118700.0
2009-04-22 09:40:00,23.35,23.52,23.32,23.39,46000.0,16.6033,16.7242,16.582,16.6318,46000.0
2009-04-22 09:50:00,23.38,23.75,23.32,23.71,68200.0,16.6247,16.8878,16.582,16.8593,68200.0
2009-04-22 10:00:00,23.72,24.24,23.7,24.05,99900.0,16.8664,17.2362,16.8522,17.1011,99900.0
2009-04-22 10:10:00,24.04,24.32,23.94,24.32,119500.0,17.094,17.2931,17.0229,17.2931,119500.0
2009-04-22 10:20:00,24.32,24.53,24.29,24.44,63600.0,17.2931,17.4424,17.2717,17.3784,63600.0
2009-04-22 10:30:00,24.44,24.46,24.25,24.37,72500.0,17.3784,17.3926,17.2433,17.3286,72500.0
2009-04-22 10:40:00,24.36,24.63,24.36,24.6,131200.0,17.3215,17.5135,17.3215,17.4922,131200.0
2009-04-22 10:50:00,24.59,24.83,24.55,24.7,85900.0,17.485,17.6557,17.4566,17.5633,85900.0
2009-04-22 11:00:00,24.7,24.8,24.63,24.69,69900.0,17.5633,17.6344,17.5135,17.5562,69900.0
2009-04-22 11:10:00,24.69,24.69,24.55,24.63,72600.0,17.5562,17.5562,17.4566,17.5135,72600.0
2009-04-22 11:20:00,24.63,25.07,24.61,25.06,110500.0,17.5135,17.8264,17.4993,17.8192,110500.0
2009-04-22 11:30:00,25.06,25.14,24.96,25.07,89600.0,17.8192,17.8761,17.7481,17.8264,89600.0
2009-04-22 11:40:00,25.06,25.25,25.06,25.2,67700.0,17.8192,17.9543,17.8192,17.9188,67700.0
2009-04-22 11:50:00,25.2,25.23,25.14,25.18,62000.0,17.9188,17.9401,17.8761,17.9046,62000.0
2009-04-22 12:00:00,25.18,25.33,25.16,25.28,80200.0,17.9046,18.0112,17.8904,17.9757,80200.0
2009-04-22 12:10:00,25.27,25.39,25.24,25.3,96000.0,17.9686,18.0539,17.9472,17.9899,96000.0
2009-04-22 12:20:00,25.32,25.34,25.08,25.08,126700.0,18.0041,18.0183,17.8335,17.8335,126700.0
2009-04-22 12:30:00,25.08,25.13,24.71,24.71,158800.0,17.8335,17.869,17.5704,17.5704,158800.0
2009-04-22 12:40:00,24.71,24.72,24.35,24.39,165700.0,17.5704,17.5775,17.3144,17.3428,165700.0
2009-04-22 12:50:00,24.4,24.44,24.34,24.4,112400.0,17.3499,17.3784,17.3073,17.3499,112400.0
2009-04-22 13:00:00,24.39,24.41,24.27,24.35,144700.0,17.3428,17.3571,17.2575,17.3144,144700.0
2009-04-22 13:10:00,24.36,24.41,24.19,24.35,74400.0,17.3215,17.3571,17.2006,17.3144,74400.0
2009-04-22 13:20:00,24.35,24.43,24.29,24.41,149100.0,17.3144,17.3713,17.2717,17.3571,149100.0
2009-04-22 13:30:00,24.4,24.62,24.36,24.6,132500.0,17.3499,17.5064,17.3215,17.4922,132500.0
2009-04-22 13:40:00,24.59,24.66,24.53,24.64,47200.0,17.485,17.5348,17.4424,17.5206,47200.0
2009-04-22 13:50:00,24.66,24.72,24.52,24.52,51800.0,17.5348,17.5775,17.4353,17.4353,51800.0
2009-04-22 14:00:00,24.51,24.62,24.46,24.55,48300.0,17.4282,17.5064,17.3926,17.4566,48300.0
2009-04-22 14:10:00,24.55,24.75,24.49,24.72,64700.0,17.4566,17.5988,17.4139,17.5775,64700.0
2009-04-22 14:20:00,24.74,24.81,24.74,24.8,48800.0,17.5917,17.6415,17.5917,17.6344,48800.0
2009-04-22 14:30:00,24.81,24.94,24.81,24.93,51100.0,17.6415,17.7339,17.6415,17.7268,51100.0
2009-04-22 14:40:00,24.92,25.03,24.83,24.84,93800.0,17.7197,17.7979,17.6557,17.6628,93800.0
2009-04-22 14:50:00,24.86,24.87,24.65,24.72,120200.0,17.677,17.6841,17.5277,17.5775,120200.0
2009-04-22 15:00:00,24.72,24.76,24.59,24.7,73600.0,17.5775,17.6059,17.485,17.5633,73600.0
2009-04-22 15:10:00,24.7,24.87,24.55,24.63,118200.0,17.5633,17.6841,17.4566,17.5135,118200.0
2009-04-22 15:20:00,24.63,24.71,24.45,24.58,220800.0,17.5135,17.5704,17.3855,17.4779,220800.0
2009-04-22 15:30:00,24.58,24.69,24.39,24.4,150000.0,17.4779,17.5562,17.3428,17.3499,150000.0
2009-04-22 15:40:00,24.41,24.48,24.24,24.25,248400.0,17.3571,17.4068,17.2362,17.2433,248400.0
2009-04-22 15:50:00,24.25,24.31,23.94,23.99,422100.0,17.2433,17.2859,17.0229,17.0584,422100.0
2009-04-23 09:30:00,23.98,24.52,23.98,24.45,101200.0,17.0513,17.4353,17.0513,17.3855,101200.0
2009-04-23 09:40:00,24.47,24.7,24.26,24.5,131200.0,17.3997,17.5633,17.2504,17.4211,131200.0
2009-04-23 09:50:00,24.5,24.55,23.95,23.95,79300.0,17.4211,17.4566,17.03,17.03,79300.0
2009-04-23 10:00:00,24.02,24.04,23.52,23.68,90800.0,17.0797,17.094,16.7242,16.838,90800.0
2009-04-23 10:10:00,23.71,24.09,23.7,24.05,81200.0,16.8593,17.1295,16.8522,17.1011,81200.0
2009-04-23 10:20:00,24.03,24.14,23.9,24.09,141900.0,17.0869,17.1651,16.9944,17.1295,141900.0
2009-04-23 10:30:00,24.09,24.13,23.87,23.97,65700.0,17.1295,17.158,16.9731,17.0442,65700.0
2009-04-23 10:40:00,23.98,24.05,23.64,23.67,43600.0,17.0513,17.1011,16.8095,16.8309,43600.0
2009-04-23 10:50:00,23.66,23.66,23.32,23.37,127500.0,16.8238,16.8238,16.582,16.6176,127500.0
2009-04-23 11:00:00,23.39,23.48,23.33,23.33,68500.0,16.6318,16.6958,16.5891,16.5891,68500.0
2009-04-23 11:10:00,23.32,23.35,22.92,22.94,112700.0,16.582,16.6033,16.2976,16.3118,112700.0
2009-04-23 11:20:00,22.95,23.34,22.94,23.33,198600.0,16.3189,16.5962,16.3118,16.5891,198600.0
2009-04-23 11:30:00,23.33,23.44,23.24,23.25,154500.0,16.5891,16.6673,16.5251,16.5322,154500.0
2009-04-23 11:40:00,23.26,23.37,23.24,23.34,40700.0,16.5393,16.6176,16.5251,16.5962,40700.0
2009-04-23 11:50:00,23.35,23.37,23.24,23.29,42600.0,16.6033,16.6176,16.5251,16.5607,42600.0
2009-04-23 12:00:00,23.29,23.39,23.26,23.29,31300.0,16.5607,16.6318,16.5393,16.5607,31300.0
2009-04-23 12:10:00,23.3,23.62,23.3,23.62,60100.0,16.5678,16.7953,16.5678,16.7953,60100.0
2009-04-23 12:20:00,23.61,23.63,23.58,23.59,27600.0,16.7882,16.8024,16.7669,16.774,27600.0
2009-04-23 12:30:00,23.6,23.68,23.48,23.68,48000.0,16.7811,16.838,16.6958,16.838,48000.0
2009-04-23 12:40:00,23.68,23.81,23.68,23.76,42100.0,16.838,16.9304,16.838,16.8949,42100.0
2009-04-23 12:50:00,23.76,23.86,23.68,23.85,61200.0,16.8949,16.966,16.838,16.9589,61200.0
2009-04-23 13:00:00,23.86,23.98,23.8,23.84,53000.0,16.966,17.0513,16.9233,16.9517,53000.0
2009-04-23 13:10:00,23.86,23.92,23.76,23.89,22600.0,16.966,17.0086,16.8949,16.9873,22600.0
2009-04-23 13:20:00,23.88,24.02,23.86,23.96,50600.0,16.9802,17.0797,16.966,17.0371,50600.0
2009-04-23 13:30:00,23.94,23.96,23.81,23.86,29600.0,17.0229,17.0371,16.9304,16.966,29600.0
2009-04-23 13:40:00,23.85,23.85,23.66,23.69,26400.0,16.9589,16.9589,16.8238,16.8451,26400.0
2009-04-23 13:50:00,23.69,23.77,23.57,23.77,25500.0,16.8451,16.902,16.7598,16.902,25500.0
2009-04-23 14:00:00,23.76,23.76,23.52,23.52,34200.0,16.8949,16.8949,16.7242,16.7242,34200.0
2009-04-23 14:10:00,23.51,23.6,23.41,23.56,59800.0,16.7171,16.7811,16.646,16.7527,59800.0
2009-04-23 14:20:00,23.57,23.77,23.53,23.75,64600.0,16.7598,16.902,16.7313,16.8878,64600.0
2009-04-23 14:30:00,23.75,23.9,23.73,23.88,58300.0,16.8878,16.9944,16.8735,16.9802,58300.0
2009-04-23 14:40:00,23.89,23.95,23.79,23.92,54900.0,16.9873,17.03,16.9162,17.0086,54900.0
2009-04-23 14:50:00,23.92,23.95,23.68,23.74,76200.0,17.0086,17.03,16.838,16.8806,76200.0
2009-04-23 15:00:00,23.73,23.78,23.61,23.62,99100.0,16.8735,16.9091,16.7882,16.7953,99100.0
2009-04-23 15:10:00,23.61,23.68,23.51,23.56,68600.0,16.7882,16.838,16.7171,16.7527,68600.0
2009-04-23 15:20:00,23.56,23.63,23.43,23.6,84300.0,16.7527,16.8024,16.6602,16.7811,84300.0
2009-04-23 15:30:00,23.6,23.67,23.46,23.64,153300.0,16.7811,16.8309,16.6815,16.8095,153300.0
2009-04-23 15:40:00,23.65,23.87,23.61,23.84,134700.0,16.8166,16.9731,16.7882,16.9517,134700.0
2009-04-23 15:50:00,23.85,23.99,23.77,23.86,125500.0,16.9589,17.0584,16.902,16.966,125500.0
2009-04-24 09:30:00,24.14,24.43,23.97,24.02,69700.0,17.1651,17.3713,17.0442,17.0797,69700.0
2009-04-24 09:40:00,24.01,24.19,23.91,24.16,88700.0,17.0726,17.2006,17.0015,17.1793,88700.0
2009-04-24 09:50:00,24.14,24.54,24.14,24.54,63300.0,17.1651,17.4495,17.1651,17.4495,63300.0
2009-04-24 10:00:00,24.55,24.76,24.53,24.53,69500.0,17.4566,17.6059,17.4424,17.4424,69500.0
2009-04-24 10:10:00,24.57,24.57,24.37,24.4,49700.0,17.4708,17.4708,17.3286,17.3499,49700.0
2009-04-24 10:20:00,24.4,24.41,24.16,24.31,62300.0,17.3499,17.3571,17.1793,17.2859,62300.0
2009-04-24 10:30:00,24.3,24.37,24.27,24.34,23400.0,17.2788,17.3286,17.2575,17.3073,23400.0
2009-04-24 10:40:00,24.34,24.47,24.23,24.39,61500.0,17.3073,17.3997,17.2291,17.3428,61500.0
2009-04-24 10:50:00,24.41,24.46,24.33,24.39,30600.0,17.3571,17.3926,17.3002,17.3428,30600.0
2009-04-24 11:00:00,24.39,24.48,24.31,24.47,28800.0,17.3428,17.4068,17.2859,17.3997,28800.0
2009-04-24 11:10:00,24.48,24.6,24.41,24.49,40200.0,17.4068,17.4922,17.3571,17.4139,40200.0
2009-04-24 11:20:00,24.51,24.64,24.47,24.62,28500.0,17.4282,17.5206,17.3997,17.5064,28500.0
2009-04-24 11:30:00,24.61,24.71,24.61,24.66,25700.0,17.4993,17.5704,17.4993,17.5348,25700.0
2009-04-24 11:40:00,24.66,24.72,24.59,24.69,39500.0,17.5348,17.5775,17.485,17.5562,39500.0
2009-04-24 11:50:00,24.68,24.74,24.66,24.71,18700.0,17.549,17.5917,17.5348,17.5704,18700.0
2009-04-24 12:00:00,24.72,24.82,24.68,24.82,50800.0,17.5775,17.6486,17.549,17.6486,50800.0
2009-04-24 12:10:00,24.83,24.85,24.76,24.77,43600.0,17.6557,17.6699,17.6059,17.613,43600.0
2009-04-24 12:20:00,24.8,24.85,24.76,24.8,23700.0,17.6344,17.6699,17.6059,17.6344,23700.0
2009-04-24 12:30:00,24.79,24.98,24.79,24.97,54000.0,17.6273,17.7624,17.6273,17.7553,54000.0
2009-04-24 12:40:00,24.97,25.05,24.94,25.0,62400.0,17.7553,17.8121,17.7339,17.7766,62400.0
2009-04-24 12:50:00,25.01,25.11,24.99,25.11,81700.0,17.7837,17.8548,17.7695,17.8548,81700.0
2009-04-24 13:00:00,25.09,25.27,25.09,25.21,101300.0,17.8406,17.9686,17.8406,17.9259,101300.0
2009-04-24 13:10:00,25.21,25.22,25.14,25.21,57500.0,17.9259,17.933,17.8761,17.9259,57500.0
2009-04-24 13:20:00,25.21,25.31,25.12,25.2,71000.0,17.9259,17.997,17.8619,17.9188,71000.0
2009-04-24 13:30:00,25.21,25.33,25.09,25.21,197900.0,17.9259,18.0112,17.8406,17.9259,197900.0
2009-04-24 13:40:00,25.21,25.27,25.08,25.19,114800.0,17.9259,17.9686,17.8335,17.9117,114800.0
2009-04-24 13:50:00,25.19,25.37,25.18,25.34,99500.0,17.9117,18.0397,17.9046,18.0183,99500.0
2009-04-24 14:00:00,25.33,25.44,25.17,25.23,265200.0,18.0112,18.0895,17.8975,17.9401,265200.0
2009-04-24 14:10:00,25.22,25.31,24.99,25.26,200800.0,17.933,17.997,17.7695,17.9615,200800.0
2009-04-24 14:20:00,25.26,25.44,25.2,25.43,152700.0,17.9615,18.0895,17.9188,18.0823,152700.0
2009-04-24 14:30:00,25.44,25.6,25.35,25.59,151800.0,18.0895,18.2032,18.0255,18.1961,151800.0
2009-04-24 14:40:00,25.59,25.77,25.43,25.56,185300.0,18.1961,18.3241,18.0823,18.1748,185300.0
2009-04-24 14:50:00,25.58,25.67,25.49,25.67,101600.0,18.189,18.253,18.125,18.253,101600.0
2009-04-24 15:00:00,25.67,25.75,25.65,25.68,130600.0,18.253,18.3099,18.2388,18.2601,130600.0
2009-04-24 15:10:00,25.68,25.69,25.44,25.45,107900.0,18.2601,18.2672,18.0895,18.0966,107900.0
2009-04-24 15:20:00,25.44,25.54,25.39,25.41,111500.0,18.0895,18.1606,18.0539,18.0681,111500.0
2009-04-24 15:30:00,25.42,25.54,25.42,25.49,202000.0,18.0752,18.1606,18.0752,18.125,202000.0
2009-04-24 15:40:00,25.51,25.56,25.42,25.54,197400.0,18.1392,18.1748,18.0752,18.1606,197400.0
2009-04-24 15:50:00,25.54,25.59,25.27,25.36,322300.0,18.1606,18.1961,17.9686,18.0326,322300.0
2009-04-27 09:30:00,24.72,24.72,24.41,24.67,137700.0,17.5775,17.5775,17.3571,17.5419,137700.0
2009-04-27 09:40:00,24.67,25.07,24.6,25.01,152200.0,17.5419,17.8264,17.4922,17.7837,152200.0
2009-04-27 09:50:00,25.01,25.29,25.0,25.15,127200.0,17.7837,17.9828,17.7766,17.8832,127200.0
2009-04-27 10:00:00,25.14,25.36,25.1,25.19,100700.0,17.8761,18.0326,17.8477,17.9117,100700.0
2009-04-27 10:10:00,25.19,25.36,25.02,25.3,117600.0,17.9117,18.0326,17.7908,17.9899,117600.0
2009-04-27 10:20:00,25.26,25.42,25.21,25.23,105900.0,17.9615,18.0752,17.9259,17.9401,105900.0
2009-04-27 10:30:00,25.23,25.31,25.0,25.31,90900.0,17.9401,17.997,17.7766,17.997,90900.0
2009-04-27 10:40:00,25.32,25.38,25.23,25.31,97900.0,18.0041,18.0468,17.9401,17.997,97900.0
2009-04-27 10:50:00,25.33,25.37,25.24,25.34,104500.0,18.0112,18.0397,17.9472,18.0183,104500.0
2009-04-27 11:00:00,25.34,25.53,25.34,25.53,112700.0,18.0183,18.1534,18.0183,18.1534,112700.0
2009-04-27 11:10:00,25.52,25.53,25.27,25.29,81700.0,18.1463,18.1534,17.9686,17.9828,81700.0
2009-04-27 11:20:00,25.29,25.44,25.27,25.44,42600.0,17.9828,18.0895,17.9686,18.0895,42600.0
2009-04-27 11:30:00,25.44,25.51,25.38,25.46,49100.0,18.0895,18.1392,18.0468,18.1037,49100.0
2009-04-27 11:40:00,25.47,25.56,25.44,25.54,50400.0,18.1108,18.1748,18.0895,18.1606,50400.0
2009-04-27 11:50:00,25.53,25.55,25.42,25.44,81500.0,18.1534,18.1677,18.0752,18.0895,81500.0
2009-04-27 12:00:00,25.44,25.57,25.42,25.53,28900.0,18.0895,18.1819,18.0752,18.1534,28900.0
2009-04-27 12:10:00,25.52,25.54,25.43,25.46,30500.0,18.1463,18.1606,18.0823,18.1037,30500.0
2009-04-27 12:20:00,25.44,25.49,25.4,25.49,74400.0,18.0895,18.125,18.061,18.125,74400.0
2009-04-27 12:30:00,25.5,25.5,25.37,25.4,122900.0,18.1321,18.1321,18.0397,18.061,122900.0
2009-04-27 12:40:00,25.4,25.4,25.15,25.16,147100.0,18.061,18.061,17.8832,17.8904,147100.0
2009-04-27 12:50:00,25.14,25.19,25.0,25.19,51000.0,17.8761,17.9117,17.7766,17.9117,51000.0
2009-04-27 13:00:00,25.17,25.19,25.07,25.1,80400.0,17.8975,17.9117,17.8264,17.8477,80400.0
2009-04-27 13:10:00,25.1,25.13,25.0,25.0,52000.0,17.8477,17.869,17.7766,17.7766,52000.0
2009-04-27 13:20:00,25.0,25.04,24.98,25.0,58500.0,17.7766,17.805,17.7624,17.7766,58500.0
2009-04-27 13:30:00,25.0,25.03,24.94,24.98,152900.0,17.7766,17.7979,17.7339,17.7624,152900.0
2009-04-27 13:40:00,24.97,25.07,24.9,24.92,142400.0,17.7553,17.8264,17.7055,17.7197,142400.0
2009-04-27 13:50:00,24.92,25.04,24.89,25.04,115700.0,17.7197,17.805,17.6984,17.805,115700.0
2009-04-27 14:00:00,25.04,25.04,24.88,24.9,70700.0,17.805,17.805,17.6913,17.7055,70700.0
2009-04-27 14:10:00,24.9,25.0,24.88,24.95,72600.0,17.7055,17.7766,17.6913,17.741,72600.0
2009-04-27 14:20:00,24.95,25.04,24.93,25.02,82600.0,17.741,17.805,17.7268,17.7908,82600.0
2009-04-27 14:30:00,25.03,25.16,25.01,25.15,117100.0,17.7979,17.8904,17.7837,17.8832,117100.0
2009-04-27 14:40:00,25.15,25.16,24.96,25.01,72000.0,17.8832,17.8904,17.7481,17.7837,72000.0
2009-04-27 14:50:00,25.0,25.05,24.99,25.0,74600.0,17.7766,17.8121,17.7695,17.7766,74600.0
2009-04-27 15:00:00,25.01,25.03,24.83,24.86,97300.0,17.7837,17.7979,17.6557,17.677,97300.0
2009-04-27 15:10:00,24.87,25.16,24.87,25.09,108200.0,17.6841,17.8904,17.6841,17.8406,108200.0
2009-04-27 15:20:00,25.09,25.09,24.85,24.91,110400.0,17.8406,17.8406,17.6699,17.7126,110400.0
2009-04-27 15:30:00,24.9,25.0,24.89,24.95,132700.0,17.7055,17.7766,17.6984,17.741,132700.0
2009-04-27 15:40:00,24.94,25.3,24.9,25.26,167700.0,17.7339,17.9899,17.7055,17.9615,167700.0
2009-04-27 15:50:00,25.25,25.3,25.08,25.08,292600.0,17.9543,17.9899,17.8335,17.8335,292600.0
2009-04-28 09:30:00,24.77,24.89,24.42,24.58,167600.0,17.613,17.6984,17.3642,17.4779,167600.0
2009-04-28 09:40:00,24.6,24.69,24.41,24.5,141700.0,17.4922,17.5562,17.3571,17.4211,141700.0
2009-04-28 09:50:00,24.51,24.91,24.51,24.9,80100.0,17.4282,17.7126,17.4282,17.7055,80100.0
2009-04-28 10:00:00,24.9,25.53,24.9,25.36,132400.0,17.7055,18.1534,17.7055,18.0326,132400.0
2009-04-28 10:10:00,25.34,25.47,25.21,25.42,101100.0,18.0183,18.1108,17.9259,18.0752,101100.0
2009-04-28 10:20:00,25.4,25.64,25.4,25.45,59400.0,18.061,18.2317,18.061,18.0966,59400.0
2009-04-28 10:30:00,25.47,25.55,25.44,25.5,70100.0,18.1108,18.1677,18.0895,18.1321,70100.0
2009-04-28 10:40:00,25.49,25.68,25.48,25.61,90800.0,18.125,18.2601,18.1179,18.2103,90800.0
2009-04-28 10:50:00,25.62,25.66,25.41,25.41,89800.0,18.2174,18.2459,18.0681,18.0681,89800.0
2009-04-28 11:00:00,25.42,25.6,25.36,25.56,141200.0,18.0752,18.2032,18.0326,18.1748,141200.0
2009-04-28 11:10:00,25.56,25.57,25.53,25.54,71500.0,18.1748,18.1819,18.1534,18.1606,71500.0
2009-04-28 11:20:00,25.54,25.57,25.43,25.43,63900.0,18.1606,18.1819,18.0823,18.0823,63900.0
2009-04-28 11:30:00,25.42,25.5,25.32,25.44,130600.0,18.0752,18.1321,18.0041,18.0895,130600.0
2009-04-28 11:40:00,25.45,25.52,25.34,25.34,115100.0,18.0966,18.1463,18.0183,18.0183,115100.0
2009-04-28 11:50:00,25.34,25.36,25.1,25.34,85700.0,18.0183,18.0326,17.8477,18.0183,85700.0
2009-04-28 12:00:00,25.35,25.5,25.35,25.42,78800.0,18.0255,18.1321,18.0255,18.0752,78800.0
2009-04-28 12:10:00,25.44,25.48,25.37,25.38,34100.0,18.0895,18.1179,18.0397,18.0468,34100.0
2009-04-28 12:20:00,25.38,25.62,25.37,25.6,91500.0,18.0468,18.2174,18.0397,18.2032,91500.0
2009-04-28 12:30:00,25.6,25.66,25.51,25.51,52400.0,18.2032,18.2459,18.1392,18.1392,52400.0
2009-04-28 12:40:00,25.51,25.53,25.48,25.49,51300.0,18.1392,18.1534,18.1179,18.125,51300.0
2009-04-28 12:50:00,25.49,25.56,25.44,25.55,40000.0,18.125,18.1748,18.0895,18.1677,40000.0
2009-04-28 13:00:00,25.56,25.67,25.42,25.49,69100.0,18.1748,18.253,18.0752,18.125,69100.0
2009-04-28 13:10:00,25.49,25.52,25.42,25.47,75400.0,18.125,18.1463,18.0752,18.1108,75400.0
2009-04-28 13:20:00,25.46,25.53,25.4,25.48,134600.0,18.1037,18.1534,18.061,18.1179,134600.0
2009-04-28 13:30:00,25.48,25.59,25.45,25.52,53200.0,18.1179,18.1961,18.0966,18.1463,53200.0
2009-04-28 13:40:00,25.52,25.61,25.44,25.45,139200.0,18.1463,18.2103,18.0895,18.0966,139200.0
2009-04-28 13:50:00,25.45,25.49,25.43,25.45,130900.0,18.0966,18.125,18.0823,18.0966,130900.0
2009-04-28 14:00:00,25.46,25.64,25.45,25.58,84100.0,18.1037,18.2317,18.0966,18.189,84100.0
2009-04-28 14:10:00,25.59,25.68,25.57,25.59,58400.0,18.1961,18.2601,18.1819,18.1961,58400.0
2009-04-28 14:20:00,25.59,25.85,25.59,25.79,99000.0,18.1961,18.381,18.1961,18.3383,99000.0
2009-04-28 14:30:00,25.8,25.92,25.8,25.86,72200.0,18.3454,18.4308,18.3454,18.3881,72200.0
2009-04-28 14:40:00,25.87,25.96,25.84,25.9,164700.0,18.3952,18.4592,18.3739,18.4165,164700.0
2009-04-28 14:50:00,25.9,25.92,25.89,25.9,157300.0,18.4165,18.4308,18.4094,18.4165,157300.0
2009-04-28 15:00:00,25.9,25.92,25.77,25.89,252800.0,18.4165,18.4308,18.3241,18.4094,252800.0
2009-04-28 15:10:00,25.88,25.95,25.78,25.79,236000.0,18.4023,18.4521,18.3312,18.3383,236000.0
2009-04-28 15:20:00,25.78,25.92,25.77,25.8,157700.0,18.3312,18.4308,18.3241,18.3454,157700.0
2009-04-28 15:30:00,25.79,25.9,25.68,25.85,207600.0,18.3383,18.4165,18.2601,18.381,207600.0
2009-04-28 15:40:00,25.84,25.98,25.75,25.93,269500.0,18.3739,18.4734,18.3099,18.4379,269500.0
2009-04-28 15:50:00,25.93,25.93,25.77,25.81,351300.0,18.4379,18.4379,18.3241,18.3525,351300.0
2009-04-29 09:30:00,25.95,26.74,25.92,26.37,197400.0,18.4521,19.0138,18.4308,18.7507,197400.0
2009-04-29 09:40:00,26.38,26.39,26.17,26.35,164200.0,18.7579,18.765,18.6085,18.7365,164200.0
2009-04-29 09:50:00,26.33,26.38,26.24,26.37,241800.0,18.7223,18.7579,18.6583,18.7507,241800.0
2009-04-29 10:00:00,26.38,26.6,26.31,26.5,281600.0,18.7579,18.9143,18.7081,18.8432,281600.0
2009-04-29 10:10:00,26.51,26.7,26.41,26.55,204500.0,18.8503,18.9854,18.7792,18.8787,204500.0
2009-04-29 10:20:00,26.55,26.92,26.49,26.8,176100.0,18.8787,19.1418,18.8361,19.0565,176100.0
2009-04-29 10:30:00,26.8,26.81,26.55,26.64,95500.0,19.0565,19.0636,18.8787,18.9427,95500.0
2009-04-29 10:40:00,26.66,26.81,26.65,26.77,76600.0,18.9569,19.0636,18.9498,19.0352,76600.0
2009-04-29 10:50:00,26.77,26.82,26.71,26.73,132400.0,19.0352,19.0707,18.9925,19.0067,132400.0
2009-04-29 11:00:00,26.73,26.78,26.6,26.66,64600.0,19.0067,19.0423,18.9143,18.9569,64600.0
2009-04-29 11:10:00,26.65,26.72,26.54,26.66,67700.0,18.9498,18.9996,18.8716,18.9569,67700.0
2009-04-29 11:20:00,26.66,26.96,26.66,26.9,46500.0,18.9569,19.1703,18.9569,19.1276,46500.0
2009-04-29 11:30:00,26.9,26.9,26.77,26.8,48700.0,19.1276,19.1276,19.0352,19.0565,48700.0
2009-04-29 11:40:00,26.8,26.83,26.7,26.74,51500.0,19.0565,19.0778,18.9854,19.0138,51500.0
2009-04-29 11:50:00,26.77,26.8,26.74,26.79,36200.0,19.0352,19.0565,19.0138,19.0494,36200.0
2009-04-29 12:00:00,26.79,26.87,26.76,26.76,44300.0,19.0494,19.1063,19.0281,19.0281,44300.0
2009-04-29 12:10:00,26.78,26.78,26.56,26.58,71100.0,19.0423,19.0423,18.8858,18.9001,71100.0
2009-04-29 12:20:00,26.59,26.61,26.47,26.53,49000.0,18.9072,18.9214,18.8218,18.8645,49000.0
2009-04-29 12:30:00,26.55,26.55,26.42,26.48,42500.0,18.8787,18.8787,18.7863,18.829,42500.0
2009-04-29 12:40:00,26.46,26.49,26.37,26.42,57000.0,18.8147,18.8361,18.7507,18.7863,57000.0
2009-04-29 12:50:00,26.41,26.48,26.38,26.47,41800.0,18.7792,18.829,18.7579,18.8218,41800.0
2009-04-29 13:00:00,26.47,26.58,26.47,26.53,40500.0,18.8218,18.9001,18.8218,18.8645,40500.0
2009-04-29 13:10:00,26.53,26.73,26.49,26.72,48700.0,18.8645,19.0067,18.8361,18.9996,48700.0
2009-04-29 13:20:00,26.72,27.08,26.72,26.98,141000.0,18.9996,19.2556,18.9996,19.1845,141000.0
2009-04-29 13:30:00,26.98,27.01,26.87,26.88,44700.0,19.1845,19.2058,19.1063,19.1134,44700.0
2009-04-29 13:40:00,26.88,26.95,26.86,26.92,48100.0,19.1134,19.1632,19.0992,19.1418,48100.0
2009-04-29 13:50:00,26.92,26.95,26.83,26.83,33400.0,19.1418,19.1632,19.0778,19.0778,33400.0
2009-04-29 14:00:00,26.83,26.86,26.7,26.86,56300.0,19.0778,19.0992,18.9854,19.0992,56300.0
2009-04-29 14:10:00,26.85,26.97,26.65,26.88,123900.0,19.0921,19.1774,18.9498,19.1134,123900.0
2009-04-29 14:20:00,26.88,27.08,26.81,27.0,154200.0,19.1134,19.2556,19.0636,19.1987,154200.0
2009-04-29 14:30:00,27.0,27.35,26.99,27.24,198600.0,19.1987,19.4476,19.1916,19.3694,198600.0
2009-04-29 14:40:00,27.25,27.28,26.83,26.94,162200.0,19.3765,19.3978,19.0778,19.156,162200.0
2009-04-29 14:50:00,26.95,26.98,26.76,26.91,118100.0,19.1632,19.1845,19.0281,19.1347,118100.0
2009-04-29 15:00:00,26.92,27.04,26.83,26.89,217900.0,19.1418,19.2272,19.0778,19.1205,217900.0
2009-04-29 15:10:00,26.88,27.09,26.87,26.92,115200.0,19.1134,19.2627,19.1063,19.1418,115200.0
2009-04-29 15:20:00,26.92,26.99,26.75,26.78,164900.0,19.1418,19.1916,19.0209,19.0423,164900.0
2009-04-29 15:30:00,26.79,26.89,26.7,26.81,279300.0,19.0494,19.1205,18.9854,19.0636,279300.0
2009-04-29 15:40:00,26.82,26.9,26.55,26.66,229100.0,19.0707,19.1276,18.8787,18.9569,229100.0
2009-04-29 15:50:00,26.67,26.77,26.55,26.73,305000.0,18.9641,19.0352,18.8787,19.0067,305000.0
2009-04-30 09:30:00,27.3,27.55,27.01,27.54,101500.0,19.412,19.5898,19.2058,19.5827,101500.0
2009-04-30 09:40:00,27.54,27.7,27.5,27.63,125000.0,19.5827,19.6965,19.5542,19.6467,125000.0
2009-04-30 09:50:00,27.63,27.72,27.58,27.63,68800.0,19.6467,19.7107,19.6111,19.6467,68800.0
2009-04-30 10:00:00,27.62,28.06,27.62,28.0,158000.0,19.6396,19.9524,19.6396,19.9098,158000.0
2009-04-30 10:10:00,28.01,28.03,27.75,27.77,99600.0,19.9169,19.9311,19.732,19.7462,99600.0
2009-04-30 10:20:00,27.77,27.8,27.67,27.72,83800.0,19.7462,19.7676,19.6751,19.7107,83800.0
2009-04-30 10:30:00,27.73,27.9,27.7,27.86,84600.0,19.7178,19.8387,19.6965,19.8102,84600.0
2009-04-30 10:40:00,27.89,27.89,27.74,27.76,61200.0,19.8316,19.8316,19.7249,19.7391,61200.0
2009-04-30 10:50:00,27.76,27.78,27.64,27.74,100300.0,19.7391,19.7533,19.6538,19.7249,100300.0
2009-04-30 11:00:00,27.75,27.75,27.57,27.61,55300.0,19.732,19.732,19.604,19.6325,55300.0
2009-04-30 11:10:00,27.61,27.62,27.49,27.51,124100.0,19.6325,19.6396,19.5471,19.5614,124100.0
2009-04-30 11:20:00,27.5,27.51,27.37,27.46,63700.0,19.5542,19.5614,19.4618,19.5258,63700.0
2009-04-30 11:30:00,27.46,27.56,27.41,27.42,63000.0,19.5258,19.5969,19.4902,19.4974,63000.0
2009-04-30 11:40:00,27.43,27.52,27.41,27.51,59800.0,19.5045,19.5685,19.4902,19.5614,59800.0
2009-04-30 11:50:00,27.51,27.53,27.31,27.34,77400.0,19.5614,19.5756,19.4191,19.4405,77400.0
2009-04-30 12:00:00,27.34,27.35,27.17,27.3,81600.0,19.4405,19.4476,19.3196,19.412,81600.0
2009-04-30 12:10:00,27.29,27.34,27.15,27.3,85100.0,19.4049,19.4405,19.3054,19.412,85100.0
2009-04-30 12:20:00,27.31,27.44,27.29,27.36,61500.0,19.4191,19.5116,19.4049,19.4547,61500.0
2009-04-30 12:30:00,27.38,27.39,27.07,27.17,48800.0,19.4689,19.476,19.2485,19.3196,48800.0
2009-04-30 12:40:00,27.16,27.19,27.0,27.01,82100.0,19.3125,19.3338,19.1987,19.2058,82100.0
2009-04-30 12:50:00,27.01,27.17,27.0,27.13,45800.0,19.2058,19.3196,19.1987,19.2911,45800.0
2009-04-30 13:00:00,27.13,27.24,27.05,27.18,39100.0,19.2911,19.3694,19.2343,19.3267,39100.0
2009-04-30 13:10:00,27.18,27.19,26.88,26.89,53100.0,19.3267,19.3338,19.1134,19.1205,53100.0
2009-04-30 13:20:00,26.88,26.93,26.77,26.85,43100.0,19.1134,19.1489,19.0352,19.0921,43100.0
2009-04-30 13:30:00,26.84,26.99,26.78,26.88,34600.0,19.0849,19.1916,19.0423,19.1134,34600.0
2009-04-30 13:40:00,26.88,26.96,26.83,26.96,34900.0,19.1134,19.1703,19.0778,19.1703,34900.0
2009-04-30 13:50:00,26.97,27.11,26.92,27.01,69800.0,19.1774,19.2769,19.1418,19.2058,69800.0
2009-04-30 14:00:00,26.99,27.18,26.98,27.16,71700.0,19.1916,19.3267,19.1845,19.3125,71700.0
2009-04-30 14:10:00,27.16,27.34,27.08,27.34,107800.0,19.3125,19.4405,19.2556,19.4405,107800.0
2009-04-30 14:20:00,27.34,27.44,27.28,27.34,49300.0,19.4405,19.5116,19.3978,19.4405,49300.0
2009-04-30 14:30:00,27.32,27.35,27.14,27.25,40700.0,19.4263,19.4476,19.2983,19.3765,40700.0
2009-04-30 14:40:00,27.25,27.27,27.08,27.25,69100.0,19.3765,19.3907,19.2556,19.3765,69100.0
2009-04-30 14:50:00,27.25,27.42,27.19,27.27,79500.0,19.3765,19.4974,19.3338,19.3907,79500.0
2009-04-30 15:00:00,27.28,27.32,26.92,27.03,93800.0,19.3978,19.4263,19.1418,19.22,93800.0
2009-04-30 15:10:00,27.0,27.11,26.84,27.03,84900.0,19.1987,19.2769,19.0849,19.22,84900.0
2009-04-30 15:20:00,27.04,27.09,26.84,27.02,242900.0,19.2272,19.2627,19.0849,19.2129,242900.0
2009-04-30 15:30:00,27.0,27.28,26.97,27.27,162600.0,19.1987,19.3978,19.1774,19.3907,162600.0
2009-04-30 15:40:00,27.27,27.28,27.13,27.19,123300.0,19.3907,19.3978,19.2911,19.3338,123300.0
2009-04-30 15:50:00,27.18,27.25,27.04,27.12,210200.0,19.3267,19.3765,19.2272,19.284,210200.0
2009-05-01 09:30:00,27.07,27.23,26.25,26.34,138100.0,19.2485,19.3623,18.6654,18.7294,138100.0
2009-05-01 09:40:00,26.24,26.51,26.2,26.42,83900.0,18.6583,18.8503,18.6299,18.7863,83900.0
2009-05-01 09:50:00,26.4,26.61,26.4,26.47,164600.0,18.7721,18.9214,18.7721,18.8218,164600.0
2009-05-01 10:00:00,26.49,26.54,26.27,26.31,113600.0,18.8361,18.8716,18.6796,18.7081,113600.0
2009-05-01 10:10:00,26.31,26.41,26.11,26.11,44500.0,18.7081,18.7792,18.5659,18.5659,44500.0
2009-05-01 10:20:00,26.11,26.21,26.09,26.11,77600.0,18.5659,18.637,18.5516,18.5659,77600.0
2009-05-01 10:30:00,26.09,26.13,25.95,26.01,184700.0,18.5516,18.5801,18.4521,18.4948,184700.0
2009-05-01 10:40:00,26.0,26.2,25.95,26.18,80200.0,18.4876,18.6299,18.4521,18.6156,80200.0
2009-05-01 10:50:00,26.18,26.37,26.08,26.1,139800.0,18.6156,18.7507,18.5445,18.5588,139800.0
2009-05-01 11:00:00,26.1,26.1,25.96,26.01,74800.0,18.5588,18.5588,18.4592,18.4948,74800.0
2009-05-01 11:10:00,26.02,26.19,26.01,26.08,121200.0,18.5019,18.6227,18.4948,18.5445,121200.0
2009-05-01 11:20:00,26.08,26.1,25.91,25.95,81100.0,18.5445,18.5588,18.4237,18.4521,81100.0
2009-05-01 11:30:00,25.95,25.95,25.76,25.88,101300.0,18.4521,18.4521,18.317,18.4023,101300.0
2009-05-01 11:40:00,25.9,25.92,25.7,25.76,57700.0,18.4165,18.4308,18.2743,18.317,57700.0
2009-05-01 11:50:00,25.77,25.83,25.64,25.67,52500.0,18.3241,18.3668,18.2317,18.253,52500.0
2009-05-01 12:00:00,25.67,25.73,25.65,25.7,40600.0,18.253,18.2957,18.2388,18.2743,40600.0
2009-05-01 12:10:00,25.7,25.9,25.67,25.8,49800.0,18.2743,18.4165,18.253,18.3454,49800.0
2009-05-01 12:20:00,25.79,25.85,25.73,25.75,39300.0,18.3383,18.381,18.2957,18.3099,39300.0
2009-05-01 12:30:00,25.75,26.02,25.7,26.02,71800.0,18.3099,18.5019,18.2743,18.5019,71800.0
2009-05-01 12:40:00,26.02,26.04,25.96,26.01,42100.0,18.5019,18.5161,18.4592,18.4948,42100.0
2009-05-01 12:50:00,26.01,26.14,25.99,26.08,66100.0,18.4948,18.5872,18.4805,18.5445,66100.0
2009-05-01 13:00:00,26.08,26.09,25.99,26.03,42800.0,18.5445,18.5516,18.4805,18.509,42800.0
2009-05-01 13:10:00,26.04,26.22,26.03,26.18,88900.0,18.5161,18.6441,18.509,18.6156,88900.0
2009-05-01 13:20:00,26.18,26.2,26.1,26.2,61500.0,18.6156,18.6299,18.5588,18.6299,61500.0
2009-05-01 13:30:00,26.21,26.26,26.15,26.2,52800.0,18.637,18.6725,18.5943,18.6299,52800.0
2009-05-01 13:40:00,26.22,26.39,26.14,26.15,60800.0,18.6441,18.765,18.5872,18.5943,60800.0
2009-05-01 13:50:00,26.15,26.17,26.06,26.12,31400.0,18.5943,18.6085,18.5303,18.573,31400.0
2009-05-01 14:00:00,26.14,26.17,26.13,26.14,53700.0,18.5872,18.6085,18.5801,18.5872,53700.0
2009-05-01 14:10:00,26.15,26.17,26.0,26.12,52400.0,18.5943,18.6085,18.4876,18.573,52400.0
2009-05-01 14:20:00,26.13,26.16,26.1,26.12,41000.0,18.5801,18.6014,18.5588,18.573,41000.0
2009-05-01 14:30:00,26.13,26.15,26.09,26.09,29300.0,18.5801,18.5943,18.5516,18.5516,29300.0
2009-05-01 14:40:00,26.08,26.09,25.97,25.98,53500.0,18.5445,18.5516,18.4663,18.4734,53500.0
2009-05-01 14:50:00,25.99,26.05,25.96,25.98,63100.0,18.4805,18.5232,18.4592,18.4734,63100.0
2009-05-01 15:00:00,25.98,26.06,25.87,25.87,98700.0,18.4734,18.5303,18.3952,18.3952,98700.0
2009-05-01 15:10:00,25.88,25.9,25.78,25.82,89000.0,18.4023,18.4165,18.3312,18.3597,89000.0
2009-05-01 15:20:00,25.81,25.96,25.78,25.8,73800.0,18.3525,18.4592,18.3312,18.3454,73800.0
2009-05-01 15:30:00,25.81,25.89,25.76,25.79,104600.0,18.3525,18.4094,18.317,18.3383,104600.0
2009-05-01 15:40:00,25.8,25.86,25.71,25.75,108300.0,18.3454,18.3881,18.2814,18.3099,108300.0
2009-05-01 15:50:00,25.75,25.92,25.71,25.92,211400.0,18.3099,18.4308,18.2814,18.4308,211400.0
2009-05-04 09:30:00,26.18,26.36,25.96,26.1,87600.0,18.6156,18.7436,18.4592,18.5588,87600.0
2009-05-04 09:40:00,26.18,26.22,26.06,26.1,291500.0,18.6156,18.6441,18.5303,18.5588,291500.0
2009-05-04 09:50:00,26.1,26.6,26.05,26.54,74800.0,18.5588,18.9143,18.5232,18.8716,74800.0
2009-05-04 10:00:00,26.59,26.9,26.53,26.56,177300.0,18.9072,19.1276,18.8645,18.8858,177300.0
2009-05-04 10:10:00,26.53,26.67,26.35,26.4,117100.0,18.8645,18.9641,18.7365,18.7721,117100.0
2009-05-04 10:20:00,26.4,26.45,26.32,26.36,62500.0,18.7721,18.8076,18.7152,18.7436,62500.0
2009-05-04 10:30:00,26.36,26.4,26.17,26.31,87200.0,18.7436,18.7721,18.6085,18.7081,87200.0
2009-05-04 10:40:00,26.32,26.34,26.14,26.32,59000.0,18.7152,18.7294,18.5872,18.7152,59000.0
2009-05-04 10:50:00,26.33,26.45,26.29,26.31,58400.0,18.7223,18.8076,18.6939,18.7081,58400.0
2009-05-04 11:00:00,26.32,26.53,26.32,26.39,58200.0,18.7152,18.8645,18.7152,18.765,58200.0
2009-05-04 11:10:00,26.38,26.53,26.38,26.42,58800.0,18.7579,18.8645,18.7579,18.7863,58800.0
2009-05-04 11:20:00,26.43,26.52,26.38,26.46,59800.0,18.7934,18.8574,18.7579,18.8147,59800.0
2009-05-04 11:30:00,26.46,26.51,26.44,26.48,32700.0,18.8147,18.8503,18.8005,18.829,32700.0
2009-05-04 11:40:00,26.48,26.48,26.3,26.39,64200.0,18.829,18.829,18.701,18.765,64200.0
2009-05-04 11:50:00,26.4,26.42,26.25,26.3,45000.0,18.7721,18.7863,18.6654,18.701,45000.0
2009-05-04 12:00:00,26.29,26.41,26.28,26.3,52500.0,18.6939,18.7792,18.6867,18.701,52500.0
2009-05-04 12:10:00,26.3,26.33,26.16,26.3,44100.0,18.701,18.7223,18.6014,18.701,44100.0
2009-05-04 12:20:00,26.25,26.32,26.2,26.28,33200.0,18.6654,18.7152,18.6299,18.6867,33200.0
2009-05-04 12:30:00,26.28,26.3,26.22,26.26,33300.0,18.6867,18.701,18.6441,18.6725,33300.0
2009-05-04 12:40:00,26.25,26.44,26.23,26.43,86600.0,18.6654,18.8005,18.6512,18.7934,86600.0
2009-05-04 12:50:00,26.43,26.43,26.26,26.29,26400.0,18.7934,18.7934,18.6725,18.6939,26400.0
2009-05-04 13:00:00,26.3,26.42,26.26,26.41,22100.0,18.701,18.7863,18.6725,18.7792,22100.0
2009-05-04 13:10:00,26.41,26.42,26.3,26.31,33600.0,18.7792,18.7863,18.701,18.7081,33600.0
2009-05-04 13:20:00,26.31,26.44,26.31,26.42,25300.0,18.7081,18.8005,18.7081,18.7863,25300.0
2009-05-04 13:30:00,26.42,26.49,26.42,26.42,19600.0,18.7863,18.8361,18.7863,18.7863,19600.0
2009-05-04 13:40:00,26.44,26.49,26.43,26.45,17400.0,18.8005,18.8361,18.7934,18.8076,17400.0
2009-05-04 13:50:00,26.46,26.51,26.43,26.5,174700.0,18.8147,18.8503,18.7934,18.8432,174700.0
2009-05-04 14:00:00,26.49,26.51,26.37,26.4,73300.0,18.8361,18.8503,18.7507,18.7721,73300.0
2009-05-04 14:10:00,26.4,26.52,26.39,26.51,63900.0,18.7721,18.8574,18.765,18.8503,63900.0
2009-05-04 14:20:00,26.51,26.56,26.45,26.49,143600.0,18.8503,18.8858,18.8076,18.8361,143600.0
2009-05-04 14:30:00,26.5,26.51,26.35,26.39,75600.0,18.8432,18.8503,18.7365,18.765,75600.0
2009-05-04 14:40:00,26.4,26.45,26.36,26.42,65900.0,18.7721,18.8076,18.7436,18.7863,65900.0
2009-05-04 14:50:00,26.41,26.42,26.25,26.28,67700.0,18.7792,18.7863,18.6654,18.6867,67700.0
2009-05-04 15:00:00,26.27,26.44,26.27,26.38,67500.0,18.6796,18.8005,18.6796,18.7579,67500.0
2009-05-04 15:10:00,26.39,26.46,26.36,26.44,79000.0,18.765,18.8147,18.7436,18.8005,79000.0
2009-05-04 15:20:00,26.43,26.46,26.37,26.41,99200.0,18.7934,18.8147,18.7507,18.7792,99200.0
2009-05-04 15:30:00,26.43,26.47,26.3,26.38,107800.0,18.7934,18.8218,18.701,18.7579,107800.0
2009-05-04 15:40:00,26.38,26.45,26.31,26.36,192200.0,18.7579,18.8076,18.7081,18.7436,192200.0
2009-05-04 15:50:00,26.37,26.47,26.36,26.46,379800.0,18.7507,18.8218,18.7436,18.8147,379800.0
2009-05-05 09:30:00,26.51,26.78,26.02,26.57,184200.0,18.8503,19.0423,18.5019,18.893,184200.0
2009-05-05 09:40:00,26.58,26.58,25.87,26.0,129500.0,18.9001,18.9001,18.3952,18.4876,129500.0
2009-05-05 09:50:00,26.0,26.3,25.96,26.25,94100.0,18.4876,18.701,18.4592,18.6654,94100.0
2009-05-05 10:00:00,26.23,26.57,26.15,26.49,197900.0,18.6512,18.893,18.5943,18.8361,197900.0
2009-05-05 10:10:00,26.49,26.63,26.4,26.58,166400.0,18.8361,18.9356,18.7721,18.9001,166400.0
2009-05-05 10:20:00,26.61,26.61,26.33,26.4,89200.0,18.9214,18.9214,18.7223,18.7721,89200.0
2009-05-05 10:30:00,26.42,26.51,26.26,26.36,70200.0,18.7863,18.8503,18.6725,18.7436,70200.0
2009-05-05 10:40:00,26.35,26.36,26.2,26.21,72200.0,18.7365,18.7436,18.6299,18.637,72200.0
2009-05-05 10:50:00,26.21,26.28,26.05,26.08,78200.0,18.637,18.6867,18.5232,18.5445,78200.0
2009-05-05 11:00:00,26.1,26.21,26.1,26.12,41100.0,18.5588,18.637,18.5588,18.573,41100.0
2009-05-05 11:10:00,26.12,26.23,26.08,26.1,46500.0,18.573,18.6512,18.5445,18.5588,46500.0
2009-05-05 11:20:00,26.1,26.16,25.99,26.13,77800.0,18.5588,18.6014,18.4805,18.5801,77800.0
2009-05-05 11:30:00,26.11,26.23,26.08,26.15,62300.0,18.5659,18.6512,18.5445,18.5943,62300.0
2009-05-05 11:40:00,26.15,26.22,26.1,26.19,73000.0,18.5943,18.6441,18.5588,18.6227,73000.0
2009-05-05 11:50:00,26.19,26.19,26.12,26.15,29200.0,18.6227,18.6227,18.573,18.5943,29200.0
2009-05-05 12:00:00,26.15,26.19,26.1,26.19,20700.0,18.5943,18.6227,18.5588,18.6227,20700.0
2009-05-05 12:10:00,26.19,26.22,26.12,26.2,24300.0,18.6227,18.6441,18.573,18.6299,24300.0
2009-05-05 12:20:00,26.2,26.23,26.11,26.12,25700.0,18.6299,18.6512,18.5659,18.573,25700.0
2009-05-05 12:30:00,26.12,26.13,25.93,25.97,29200.0,18.573,18.5801,18.4379,18.4663,29200.0
2009-05-05 12:40:00,25.96,25.99,25.9,25.98,27600.0,18.4592,18.4805,18.4165,18.4734,27600.0
2009-05-05 12:50:00,25.98,26.01,25.91,25.95,33800.0,18.4734,18.4948,18.4237,18.4521,33800.0
2009-05-05 13:00:00,25.94,26.09,25.9,26.05,27500.0,18.445,18.5516,18.4165,18.5232,27500.0
2009-05-05 13:10:00,26.05,26.09,25.95,26.06,27400.0,18.5232,18.5516,18.4521,18.5303,27400.0
2009-05-05 13:20:00,26.06,26.1,25.97,25.98,21700.0,18.5303,18.5588,18.4663,18.4734,21700.0
2009-05-05 13:30:00,25.98,26.05,25.96,25.99,63800.0,18.4734,18.5232,18.4592,18.4805,63800.0
2009-05-05 13:40:00,25.99,25.99,25.93,25.99,44900.0,18.4805,18.4805,18.4379,18.4805,44900.0
2009-05-05 13:50:00,25.99,26.03,25.98,25.99,44300.0,18.4805,18.509,18.4734,18.4805,44300.0
2009-05-05 14:00:00,25.99,26.05,25.94,26.04,28600.0,18.4805,18.5232,18.445,18.5161,28600.0
2009-05-05 14:10:00,26.04,26.17,26.04,26.06,49400.0,18.5161,18.6085,18.5161,18.5303,49400.0
2009-05-05 14:20:00,26.06,26.07,25.87,25.93,46000.0,18.5303,18.5374,18.3952,18.4379,46000.0
2009-05-05 14:30:00,25.91,26.04,25.89,26.0,52300.0,18.4237,18.5161,18.4094,18.4876,52300.0
2009-05-05 14:40:00,26.02,26.1,25.99,26.08,26700.0,18.5019,18.5588,18.4805,18.5445,26700.0
2009-05-05 14:50:00,26.08,26.17,26.01,26.06,51800.0,18.5445,18.6085,18.4948,18.5303,51800.0
2009-05-05 15:00:00,26.06,26.25,26.02,26.21,75500.0,18.5303,18.6654,18.5019,18.637,75500.0
2009-05-05 15:10:00,26.21,26.22,26.11,26.22,73900.0,18.637,18.6441,18.5659,18.6441,73900.0
2009-05-05 15:20:00,26.2,26.26,26.17,26.24,85900.0,18.6299,18.6725,18.6085,18.6583,85900.0
2009-05-05 15:30:00,26.24,26.51,26.15,26.15,224900.0,18.6583,18.8503,18.5943,18.5943,224900.0
2009-05-05 15:40:00,26.15,26.25,26.15,26.25,182400.0,18.5943,18.6654,18.5943,18.6654,182400.0
2009-05-05 15:50:00,26.25,26.25,26.04,26.08,324800.0,18.6654,18.6654,18.5161,18.5445,324800.0
2009-05-06 09:30:00,26.63,27.33,26.61,26.82,152300.0,18.9356,19.4334,18.9214,19.0707,152300.0
2009-05-06 09:40:00,26.79,26.83,26.16,26.25,113400.0,19.0494,19.0778,18.6014,18.6654,113400.0
2009-05-06 09:50:00,26.25,26.46,26.18,26.21,129600.0,18.6654,18.8147,18.6156,18.637,129600.0
2009-05-06 10:00:00,26.21,26.25,25.92,26.12,105900.0,18.637,18.6654,18.4308,18.573,105900.0
2009-05-06 10:10:00,26.11,26.32,26.11,26.18,90800.0,18.5659,18.7152,18.5659,18.6156,90800.0
2009-05-06 10:20:00,26.17,26.21,25.84,25.85,89600.0,18.6085,18.637,18.3739,18.381,89600.0
2009-05-06 10:30:00,25.84,26.03,25.64,25.67,112900.0,18.3739,18.509,18.2317,18.253,112900.0
2009-05-06 10:40:00,25.67,25.81,25.63,25.74,96200.0,18.253,18.3525,18.2246,18.3028,96200.0
2009-05-06 10:50:00,25.73,25.87,25.66,25.8,91900.0,18.2957,18.3952,18.2459,18.3454,91900.0
2009-05-06 11:00:00,25.8,25.88,25.67,25.71,92600.0,18.3454,18.4023,18.253,18.2814,92600.0
2009-05-06 11:10:00,25.71,25.76,25.66,25.66,45300.0,18.2814,18.317,18.2459,18.2459,45300.0
2009-05-06 11:20:00,25.63,25.72,25.51,25.68,71500.0,18.2246,18.2885,18.1392,18.2601,71500.0
2009-05-06 11:30:00,25.67,25.82,25.63,25.75,46000.0,18.253,18.3597,18.2246,18.3099,46000.0
2009-05-06 11:40:00,25.75,25.85,25.7,25.73,43500.0,18.3099,18.381,18.2743,18.2957,43500.0
2009-05-06 11:50:00,25.73,25.75,25.63,25.75,52100.0,18.2957,18.3099,18.2246,18.3099,52100.0
2009-05-06 12:00:00,25.75,26.0,25.68,25.99,355100.0,18.3099,18.4876,18.2601,18.4805,355100.0
2009-05-06 12:10:00,25.99,26.25,25.99,26.23,136200.0,18.4805,18.6654,18.4805,18.6512,136200.0
2009-05-06 12:20:00,26.22,26.34,26.2,26.28,88500.0,18.6441,18.7294,18.6299,18.6867,88500.0
2009-05-06 12:30:00,26.29,26.35,26.08,26.08,81500.0,18.6939,18.7365,18.5445,18.5445,81500.0
2009-05-06 12:40:00,26.08,26.15,26.08,26.08,34300.0,18.5445,18.5943,18.5445,18.5445,34300.0
2009-05-06 12:50:00,26.07,26.08,25.96,26.01,51500.0,18.5374,18.5445,18.4592,18.4948,51500.0
2009-05-06 13:00:00,26.0,26.01,25.83,25.84,58800.0,18.4876,18.4948,18.3668,18.3739,58800.0
2009-05-06 13:10:00,25.84,25.98,25.8,25.98,59000.0,18.3739,18.4734,18.3454,18.4734,59000.0
2009-05-06 13:20:00,25.98,26.09,25.86,25.92,64100.0,18.4734,18.5516,18.3881,18.4308,64100.0
2009-05-06 13:30:00,25.91,25.97,25.74,25.76,81600.0,18.4237,18.4663,18.3028,18.317,81600.0
2009-05-06 13:40:00,25.74,25.87,25.7,25.78,56800.0,18.3028,18.3952,18.2743,18.3312,56800.0
2009-05-06 13:50:00,25.79,26.04,25.77,26.02,66000.0,18.3383,18.5161,18.3241,18.5019,66000.0
2009-05-06 14:00:00,26.03,26.2,25.97,26.19,97700.0,18.509,18.6299,18.4663,18.6227,97700.0
2009-05-06 14:10:00,26.2,26.21,26.03,26.12,55100.0,18.6299,18.637,18.509,18.573,55100.0
2009-05-06 14:20:00,26.12,26.25,26.1,26.25,109200.0,18.573,18.6654,18.5588,18.6654,109200.0
2009-05-06 14:30:00,26.25,26.4,26.05,26.1,209400.0,18.6654,18.7721,18.5232,18.5588,209400.0
2009-05-06 14:40:00,26.1,26.15,25.97,26.15,98600.0,18.5588,18.5943,18.4663,18.5943,98600.0
2009-05-06 14:50:00,26.15,26.18,25.99,26.03,105100.0,18.5943,18.6156,18.4805,18.509,105100.0
2009-05-06 15:00:00,26.04,26.04,25.91,26.03,109100.0,18.5161,18.5161,18.4237,18.509,109100.0
2009-05-06 15:10:00,26.03,26.03,25.91,25.93,96800.0,18.509,18.509,18.4237,18.4379,96800.0
2009-05-06 15:20:00,25.94,25.98,25.71,25.8,185000.0,18.445,18.4734,18.2814,18.3454,185000.0
2009-05-06 15:30:00,25.8,25.89,25.7,25.78,185200.0,18.3454,18.4094,18.2743,18.3312,185200.0
2009-05-06 15:40:00,25.78,25.97,25.78,25.93,238100.0,18.3312,18.4663,18.3312,18.4379,238100.0
2009-05-06 15:50:00,25.95,26.1,25.85,26.07,478500.0,18.4521,18.5588,18.381,18.5374,478500.0
2009-05-07 09:30:00,28.5,29.24,28.16,28.22,907000.0,20.2653,20.7915,20.0235,20.0662,907000.0
2009-05-07 09:40:00,28.22,28.31,27.08,27.14,455200.0,20.0662,20.1302,19.2556,19.2983,455200.0
2009-05-07 09:50:00,27.15,27.43,27.14,27.38,435500.0,19.3054,19.5045,19.2983,19.4689,435500.0
2009-05-07 10:00:00,27.38,27.52,27.17,27.26,278300.0,19.4689,19.5685,19.3196,19.3836,278300.0
2009-05-07 10:10:00,27.27,27.28,26.73,26.9,298700.0,19.3907,19.3978,19.0067,19.1276,298700.0
2009-05-07 10:20:00,26.93,26.95,26.27,26.38,231100.0,19.1489,19.1632,18.6796,18.7579,231100.0
2009-05-07 10:30:00,26.38,26.42,26.15,26.3,260700.0,18.7579,18.7863,18.5943,18.701,260700.0
2009-05-07 10:40:00,26.29,26.41,26.07,26.37,202600.0,18.6939,18.7792,18.5374,18.7507,202600.0
2009-05-07 10:50:00,26.37,26.48,26.28,26.36,254500.0,18.7507,18.829,18.6867,18.7436,254500.0
2009-05-07 11:00:00,26.36,26.36,25.92,26.26,1016800.0,18.7436,18.7436,18.4308,18.6725,1016800.0
2009-05-07 11:10:00,26.25,26.27,25.93,25.96,196400.0,18.6654,18.6796,18.4379,18.4592,196400.0
2009-05-07 11:20:00,25.95,26.01,25.82,25.9,103900.0,18.4521,18.4948,18.3597,18.4165,103900.0
2009-05-07 11:30:00,25.88,26.28,25.84,26.25,139800.0,18.4023,18.6867,18.3739,18.6654,139800.0
2009-05-07 11:40:00,26.26,26.56,26.26,26.5,162900.0,18.6725,18.8858,18.6725,18.8432,162900.0
2009-05-07 11:50:00,26.5,26.79,26.47,26.76,1252600.0,18.8432,19.0494,18.8218,19.0281,1252600.0
2009-05-07 12:00:00,26.77,26.9,26.56,26.56,244500.0,19.0352,19.1276,18.8858,18.8858,244500.0
2009-05-07 12:10:00,26.57,26.7,26.54,26.69,52900.0,18.893,18.9854,18.8716,18.9783,52900.0
2009-05-07 12:20:00,26.7,26.98,26.62,26.91,276300.0,18.9854,19.1845,18.9285,19.1347,276300.0
2009-05-07 12:30:00,26.9,27.0,26.85,26.93,114900.0,19.1276,19.1987,19.0921,19.1489,114900.0
2009-05-07 12:40:00,26.94,27.0,26.83,26.93,81200.0,19.156,19.1987,19.0778,19.1489,81200.0
2009-05-07 12:50:00,26.93,27.0,26.87,26.89,127000.0,19.1489,19.1987,19.1063,19.1205,127000.0
2009-05-07 13:00:00,26.89,26.9,26.62,26.64,122100.0,19.1205,19.1276,18.9285,18.9427,122100.0
2009-05-07 13:10:00,26.63,26.98,26.63,26.87,481700.0,18.9356,19.1845,18.9356,19.1063,481700.0
2009-05-07 13:20:00,26.87,26.95,26.77,26.78,159300.0,19.1063,19.1632,19.0352,19.0423,159300.0
2009-05-07 13:30:00,26.78,26.87,26.64,26.66,99200.0,19.0423,19.1063,18.9427,18.9569,99200.0
2009-05-07 13:40:00,26.66,26.67,26.53,26.59,54500.0,18.9569,18.9641,18.8645,18.9072,54500.0
2009-05-07 13:50:00,26.57,26.57,26.37,26.53,106800.0,18.893,18.893,18.7507,18.8645,106800.0
2009-05-07 14:00:00,26.53,26.61,26.46,26.54,121300.0,18.8645,18.9214,18.8147,18.8716,121300.0
2009-05-07 14:10:00,26.53,26.53,26.3,26.5,268800.0,18.8645,18.8645,18.701,18.8432,268800.0
2009-05-07 14:20:00,26.5,26.65,26.47,26.64,85800.0,18.8432,18.9498,18.8218,18.9427,85800.0
2009-05-07 14:30:00,26.65,26.66,26.37,26.39,115300.0,18.9498,18.9569,18.7507,18.765,115300.0
2009-05-07 14:40:00,26.39,26.46,26.29,26.46,78900.0,18.765,18.8147,18.6939,18.8147,78900.0
2009-05-07 14:50:00,26.46,26.59,26.36,26.57,110200.0,18.8147,18.9072,18.7436,18.893,110200.0
2009-05-07 15:00:00,26.58,26.71,26.5,26.57,151700.0,18.9001,18.9925,18.8432,18.893,151700.0
2009-05-07 15:10:00,26.57,26.64,26.52,26.64,97200.0,18.893,18.9427,18.8574,18.9427,97200.0
2009-05-07 15:20:00,26.64,26.77,26.59,26.73,118000.0,18.9427,19.0352,18.9072,19.0067,118000.0
2009-05-07 15:30:00,26.72,26.72,26.44,26.56,210700.0,18.9996,18.9996,18.8005,18.8858,210700.0
2009-05-07 15:40:00,26.56,26.7,26.53,26.63,250900.0,18.8858,18.9854,18.8645,18.9356,250900.0
2009-05-07 15:50:00,26.64,26.66,26.45,26.58,399800.0,18.9427,18.9569,18.8076,18.9001,399800.0
2009-05-08 09:30:00,27.05,27.05,26.58,26.69,71400.0,19.2343,19.2343,18.9001,18.9783,71400.0
2009-05-08 09:40:00,26.68,26.94,26.68,26.92,125100.0,18.9712,19.156,18.9712,19.1418,125100.0
2009-05-08 09:50:00,26.92,26.94,26.67,26.71,133100.0,19.1418,19.156,18.9641,18.9925,133100.0
2009-05-08 10:00:00,26.71,26.73,26.09,26.12,160600.0,18.9925,19.0067,18.5516,18.573,160600.0
2009-05-08 10:10:00,26.11,26.12,25.54,25.65,184400.0,18.5659,18.573,18.1606,18.2388,184400.0
2009-05-08 10:20:00,25.65,25.89,25.6,25.86,143600.0,18.2388,18.4094,18.2032,18.3881,143600.0
2009-05-08 10:30:00,25.87,25.97,25.72,25.85,121100.0,18.3952,18.4663,18.2885,18.381,121100.0
2009-05-08 10:40:00,25.85,25.88,25.61,25.62,100400.0,18.381,18.4023,18.2103,18.2174,100400.0
2009-05-08 10:50:00,25.63,25.67,25.44,25.64,121400.0,18.2246,18.253,18.0895,18.2317,121400.0
2009-05-08 11:00:00,25.65,25.84,25.63,25.72,92800.0,18.2388,18.3739,18.2246,18.2885,92800.0
2009-05-08 11:10:00,25.72,25.85,25.68,25.81,81700.0,18.2885,18.381,18.2601,18.3525,81700.0
2009-05-08 11:20:00,25.79,25.82,25.65,25.7,54300.0,18.3383,18.3597,18.2388,18.2743,54300.0
2009-05-08 11:30:00,25.69,25.74,25.62,25.63,98100.0,18.2672,18.3028,18.2174,18.2246,98100.0
2009-05-08 11:40:00,25.62,25.71,25.54,25.67,86100.0,18.2174,18.2814,18.1606,18.253,86100.0
2009-05-08 11:50:00,25.67,25.74,25.65,25.66,133800.0,18.253,18.3028,18.2388,18.2459,133800.0
2009-05-08 12:00:00,25.71,25.94,25.66,25.94,162400.0,18.2814,18.445,18.2459,18.445,162400.0
2009-05-08 12:10:00,25.95,26.21,25.94,26.21,88800.0,18.4521,18.637,18.445,18.637,88800.0
2009-05-08 12:20:00,26.21,26.29,26.17,26.25,108400.0,18.637,18.6939,18.6085,18.6654,108400.0
2009-05-08 12:30:00,26.25,26.34,26.22,26.31,98300.0,18.6654,18.7294,18.6441,18.7081,98300.0
2009-05-08 12:40:00,26.32,26.42,26.3,26.32,103500.0,18.7152,18.7863,18.701,18.7152,103500.0
2009-05-08 12:50:00,26.3,26.65,26.3,26.6,123500.0,18.701,18.9498,18.701,18.9143,123500.0
2009-05-08 13:00:00,26.59,26.72,26.58,26.68,120000.0,18.9072,18.9996,18.9001,18.9712,120000.0
2009-05-08 13:10:00,26.68,26.69,26.61,26.67,93300.0,18.9712,18.9783,18.9214,18.9641,93300.0
2009-05-08 13:20:00,26.66,26.73,26.63,26.63,74700.0,18.9569,19.0067,18.9356,18.9356,74700.0
2009-05-08 13:30:00,26.63,26.63,26.48,26.5,58300.0,18.9356,18.9356,18.829,18.8432,58300.0
2009-05-08 13:40:00,26.5,26.52,26.34,26.46,136000.0,18.8432,18.8574,18.7294,18.8147,136000.0
2009-05-08 13:50:00,26.46,26.46,26.22,26.25,81400.0,18.8147,18.8147,18.6441,18.6654,81400.0
2009-05-08 14:00:00,26.25,26.41,26.25,26.35,97600.0,18.6654,18.7792,18.6654,18.7365,97600.0
2009-05-08 14:10:00,26.36,26.42,26.32,26.36,72300.0,18.7436,18.7863,18.7152,18.7436,72300.0
2009-05-08 14:20:00,26.37,26.47,26.32,26.38,155600.0,18.7507,18.8218,18.7152,18.7579,155600.0
2009-05-08 14:30:00,26.39,26.5,26.38,26.5,52500.0,18.765,18.8432,18.7579,18.8432,52500.0
2009-05-08 14:40:00,26.51,26.71,26.48,26.67,117100.0,18.8503,18.9925,18.829,18.9641,117100.0
2009-05-08 14:50:00,26.68,26.7,26.47,26.49,83800.0,18.9712,18.9854,18.8218,18.8361,83800.0
2009-05-08 15:00:00,26.5,26.6,26.4,26.46,110000.0,18.8432,18.9143,18.7721,18.8147,110000.0
2009-05-08 15:10:00,26.45,26.45,26.27,26.35,100500.0,18.8076,18.8076,18.6796,18.7365,100500.0
2009-05-08 15:20:00,26.35,26.54,26.35,26.4,99900.0,18.7365,18.8716,18.7365,18.7721,99900.0
2009-05-08 15:30:00,26.4,26.47,26.32,26.36,121900.0,18.7721,18.8218,18.7152,18.7436,121900.0
2009-05-08 15:40:00,26.37,26.47,26.36,26.36,170100.0,18.7507,18.8218,18.7436,18.7436,170100.0
2009-05-08 15:50:00,26.36,26.48,26.29,26.45,221700.0,18.7436,18.829,18.6939,18.8076,221700.0
2009-05-11 09:30:00,25.9,26.0,25.55,25.6,111800.0,18.4165,18.4876,18.1677,18.2032,111800.0
2009-05-11 09:40:00,25.63,25.65,25.22,25.32,117800.0,18.2246,18.2388,17.933,18.0041,117800.0
2009-05-11 09:50:00,25.32,25.46,25.27,25.42,58000.0,18.0041,18.1037,17.9686,18.0752,58000.0
2009-05-11 10:00:00,25.44,25.44,25.16,25.23,129600.0,18.0895,18.0895,17.8904,17.9401,129600.0
2009-05-11 10:10:00,25.23,25.57,25.2,25.55,98300.0,17.9401,18.1819,17.9188,18.1677,98300.0
2009-05-11 10:20:00,25.56,25.77,25.44,25.44,92700.0,18.1748,18.3241,18.0895,18.0895,92700.0
2009-05-11 10:30:00,25.43,25.9,25.32,25.71,83400.0,18.0823,18.4165,18.0041,18.2814,83400.0
2009-05-11 10:40:00,25.71,25.93,25.67,25.74,60000.0,18.2814,18.4379,18.253,18.3028,60000.0
2009-05-11 10:50:00,25.74,25.76,25.54,25.6,56400.0,18.3028,18.317,18.1606,18.2032,56400.0
2009-05-11 11:00:00,25.58,25.62,25.47,25.52,41700.0,18.189,18.2174,18.1108,18.1463,41700.0
2009-05-11 11:10:00,25.53,25.73,25.51,25.72,44300.0,18.1534,18.2957,18.1392,18.2885,44300.0
2009-05-11 11:20:00,25.71,25.73,25.54,25.62,61800.0,18.2814,18.2957,18.1606,18.2174,61800.0
2009-05-11 11:30:00,25.63,25.69,25.4,25.45,51200.0,18.2246,18.2672,18.061,18.0966,51200.0
2009-05-11 11:40:00,25.46,25.47,25.3,25.37,46200.0,18.1037,18.1108,17.9899,18.0397,46200.0
2009-05-11 11:50:00,25.36,25.37,25.22,25.29,44700.0,18.0326,18.0397,17.933,17.9828,44700.0
2009-05-11 12:00:00,25.27,25.39,25.18,25.32,34000.0,17.9686,18.0539,17.9046,18.0041,34000.0
2009-05-11 12:10:00,25.31,25.41,25.27,25.41,57400.0,17.997,18.0681,17.9686,18.0681,57400.0
2009-05-11 12:20:00,25.42,25.51,25.35,25.49,49500.0,18.0752,18.1392,18.0255,18.125,49500.0
2009-05-11 12:30:00,25.48,25.55,25.45,25.49,40900.0,18.1179,18.1677,18.0966,18.125,40900.0
2009-05-11 12:40:00,25.5,25.61,25.48,25.55,52400.0,18.1321,18.2103,18.1179,18.1677,52400.0
2009-05-11 12:50:00,25.55,25.55,25.35,25.42,67500.0,18.1677,18.1677,18.0255,18.0752,67500.0
2009-05-11 13:00:00,25.43,25.45,25.3,25.36,40300.0,18.0823,18.0966,17.9899,18.0326,40300.0
2009-05-11 13:10:00,25.36,25.44,25.35,25.43,74200.0,18.0326,18.0895,18.0255,18.0823,74200.0
2009-05-11 13:20:00,25.43,25.66,25.43,25.64,104800.0,18.0823,18.2459,18.0823,18.2317,104800.0
2009-05-11 13:30:00,25.64,25.85,25.59,25.81,48900.0,18.2317,18.381,18.1961,18.3525,48900.0
2009-05-11 13:40:00,25.82,25.87,25.77,25.86,34200.0,18.3597,18.3952,18.3241,18.3881,34200.0
2009-05-11 13:50:00,25.86,25.9,25.73,25.73,44100.0,18.3881,18.4165,18.2957,18.2957,44100.0
2009-05-11 14:00:00,25.73,25.75,25.58,25.71,45700.0,18.2957,18.3099,18.189,18.2814,45700.0
2009-05-11 14:10:00,25.71,25.73,25.58,25.61,35900.0,18.2814,18.2957,18.189,18.2103,35900.0
2009-05-11 14:20:00,25.62,25.76,25.61,25.76,57500.0,18.2174,18.317,18.2103,18.317,57500.0
2009-05-11 14:30:00,25.75,25.83,25.66,25.69,56700.0,18.3099,18.3668,18.2459,18.2672,56700.0
2009-05-11 14:40:00,25.68,25.68,25.62,25.67,37100.0,18.2601,18.2601,18.2174,18.253,37100.0
2009-05-11 14:50:00,25.67,25.7,25.57,25.59,32300.0,18.253,18.2743,18.1819,18.1961,32300.0
2009-05-11 15:00:00,25.6,25.63,25.54,25.58,52800.0,18.2032,18.2246,18.1606,18.189,52800.0
2009-05-11 15:10:00,25.58,25.64,25.52,25.55,69800.0,18.189,18.2317,18.1463,18.1677,69800.0
2009-05-11 15:20:00,25.56,25.58,25.41,25.52,93400.0,18.1748,18.189,18.0681,18.1463,93400.0
2009-05-11 15:30:00,25.51,25.51,25.36,25.38,69100.0,18.1392,18.1392,18.0326,18.0468,69100.0
2009-05-11 15:40:00,25.38,25.43,25.33,25.42,127800.0,18.0468,18.0823,18.0112,18.0752,127800.0
2009-05-11 15:50:00,25.42,25.5,25.32,25.43,274700.0,18.0752,18.1321,18.0041,18.0823,274700.0
2009-05-12 09:30:00,26.38,26.59,25.75,25.75,232900.0,18.7579,18.9072,18.3099,18.3099,232900.0
2009-05-12 09:40:00,25.73,25.96,25.58,25.63,145400.0,18.2957,18.4592,18.189,18.2246,145400.0
2009-05-12 09:50:00,25.64,26.07,25.5,26.05,167200.0,18.2317,18.5374,18.1321,18.5232,167200.0
2009-05-12 10:00:00,26.04,26.31,25.79,25.84,194900.0,18.5161,18.7081,18.3383,18.3739,194900.0
2009-05-12 10:10:00,25.83,25.83,25.51,25.52,96800.0,18.3668,18.3668,18.1392,18.1463,96800.0
2009-05-12 10:20:00,25.51,25.63,25.43,25.43,142800.0,18.1392,18.2246,18.0823,18.0823,142800.0
2009-05-12 10:30:00,25.43,25.48,25.16,25.17,101000.0,18.0823,18.1179,17.8904,17.8975,101000.0
2009-05-12 10:40:00,25.15,25.17,25.0,25.13,170900.0,17.8832,17.8975,17.7766,17.869,170900.0
2009-05-12 10:50:00,25.13,25.2,25.05,25.2,74100.0,17.869,17.9188,17.8121,17.9188,74100.0
2009-05-12 11:00:00,25.2,25.44,25.19,25.39,88700.0,17.9188,18.0895,17.9117,18.0539,88700.0
2009-05-12 11:10:00,25.38,25.39,25.12,25.2,89400.0,18.0468,18.0539,17.8619,17.9188,89400.0
2009-05-12 11:20:00,25.23,25.25,25.05,25.15,43400.0,17.9401,17.9543,17.8121,17.8832,43400.0
2009-05-12 11:30:00,25.15,25.24,25.1,25.22,20600.0,17.8832,17.9472,17.8477,17.933,20600.0
2009-05-12 11:40:00,25.22,25.36,25.22,25.34,78700.0,17.933,18.0326,17.933,18.0183,78700.0
2009-05-12 11:50:00,25.34,25.37,25.27,25.31,45700.0,18.0183,18.0397,17.9686,17.997,45700.0
2009-05-12 12:00:00,25.31,25.39,25.26,25.28,23800.0,17.997,18.0539,17.9615,17.9757,23800.0
2009-05-12 12:10:00,25.26,25.31,25.18,25.18,19400.0,17.9615,17.997,17.9046,17.9046,19400.0
2009-05-12 12:20:00,25.18,25.23,25.14,25.19,50700.0,17.9046,17.9401,17.8761,17.9117,50700.0
2009-05-12 12:30:00,25.19,25.23,25.09,25.12,36200.0,17.9117,17.9401,17.8406,17.8619,36200.0
2009-05-12 12:40:00,25.12,25.18,25.08,25.16,22700.0,17.8619,17.9046,17.8335,17.8904,22700.0
2009-05-12 12:50:00,25.16,25.18,25.03,25.05,18200.0,17.8904,17.9046,17.7979,17.8121,18200.0
2009-05-12 13:00:00,25.04,25.13,25.02,25.06,25700.0,17.805,17.869,17.7908,17.8192,25700.0
2009-05-12 13:10:00,25.06,25.1,25.04,25.09,24400.0,17.8192,17.8477,17.805,17.8406,24400.0
2009-05-12 13:20:00,25.09,25.16,25.07,25.12,20300.0,17.8406,17.8904,17.8264,17.8619,20300.0
2009-05-12 13:30:00,25.11,25.33,25.05,25.27,40800.0,17.8548,18.0112,17.8121,17.9686,40800.0
2009-05-12 13:40:00,25.27,25.31,25.15,25.17,23300.0,17.9686,17.997,17.8832,17.8975,23300.0
2009-05-12 13:50:00,25.17,25.2,25.1,25.12,23200.0,17.8975,17.9188,17.8477,17.8619,23200.0
2009-05-12 14:00:00,25.1,25.2,25.05,25.2,49600.0,17.8477,17.9188,17.8121,17.9188,49600.0
2009-05-12 14:10:00,25.18,25.21,25.13,25.17,19600.0,17.9046,17.9259,17.869,17.8975,19600.0
2009-05-12 14:20:00,25.18,25.29,25.18,25.2,58400.0,17.9046,17.9828,17.9046,17.9188,58400.0
2009-05-12 14:30:00,25.19,25.35,25.17,25.35,30500.0,17.9117,18.0255,17.8975,18.0255,30500.0
2009-05-12 14:40:00,25.34,25.49,25.33,25.38,51700.0,18.0183,18.125,18.0112,18.0468,51700.0
2009-05-12 14:50:00,25.37,25.67,25.37,25.62,103400.0,18.0397,18.253,18.0397,18.2174,103400.0
2009-05-12 15:00:00,25.62,25.71,25.55,25.68,65400.0,18.2174,18.2814,18.1677,18.2601,65400.0
2009-05-12 15:10:00,25.68,25.7,25.54,25.68,64700.0,18.2601,18.2743,18.1606,18.2601,64700.0
2009-05-12 15:20:00,25.69,25.94,25.68,25.78,204500.0,18.2672,18.445,18.2601,18.3312,204500.0
2009-05-12 15:30:00,25.79,25.85,25.67,25.76,94200.0,18.3383,18.381,18.253,18.317,94200.0
2009-05-12 15:40:00,25.77,25.81,25.66,25.75,126900.0,18.3241,18.3525,18.2459,18.3099,126900.0
2009-05-12 15:50:00,25.75,25.75,25.6,25.63,257000.0,18.3099,18.3099,18.2032,18.2246,257000.0
2009-05-13 09:30:00,25.23,25.67,25.16,25.52,340100.0,17.9401,18.253,17.8904,18.1463,340100.0
2009-05-13 09:40:00,25.51,25.64,25.27,25.64,261600.0,18.1392,18.2317,17.9686,18.2317,261600.0
2009-05-13 09:50:00,25.64,26.06,25.64,25.89,212700.0,18.2317,18.5303,18.2317,18.4094,212700.0
2009-05-13 10:00:00,25.9,25.93,25.72,25.83,148800.0,18.4165,18.4379,18.2885,18.3668,148800.0
2009-05-13 10:10:00,25.83,26.4,25.81,26.33,198400.0,18.3668,18.7721,18.3525,18.7223,198400.0
2009-05-13 10:20:00,26.33,26.49,26.21,26.39,141100.0,18.7223,18.8361,18.637,18.765,141100.0
2009-05-13 10:30:00,26.39,26.4,26.04,26.13,172000.0,18.765,18.7721,18.5161,18.5801,172000.0
2009-05-13 10:40:00,26.13,26.15,25.97,26.06,78100.0,18.5801,18.5943,18.4663,18.5303,78100.0
2009-05-13 10:50:00,26.08,26.22,25.95,25.96,69700.0,18.5445,18.6441,18.4521,18.4592,69700.0
2009-05-13 11:00:00,25.97,26.05,25.85,25.88,77000.0,18.4663,18.5232,18.381,18.4023,77000.0
2009-05-13 11:10:00,25.88,26.0,25.7,25.84,98500.0,18.4023,18.4876,18.2743,18.3739,98500.0
2009-05-13 11:20:00,25.84,26.01,25.84,25.94,80800.0,18.3739,18.4948,18.3739,18.445,80800.0
2009-05-13 11:30:00,25.94,25.94,25.64,25.66,88100.0,18.445,18.445,18.2317,18.2459,88100.0
2009-05-13 11:40:00,25.66,25.66,25.51,25.61,76800.0,18.2459,18.2459,18.1392,18.2103,76800.0
2009-05-13 11:50:00,25.6,25.68,25.6,25.63,55400.0,18.2032,18.2601,18.2032,18.2246,55400.0
2009-05-13 12:00:00,25.63,25.78,25.61,25.78,65700.0,18.2246,18.3312,18.2103,18.3312,65700.0
2009-05-13 12:10:00,25.79,25.89,25.75,25.76,76900.0,18.3383,18.4094,18.3099,18.317,76900.0
2009-05-13 12:20:00,25.76,25.81,25.68,25.69,28400.0,18.317,18.3525,18.2601,18.2672,28400.0
2009-05-13 12:30:00,25.7,25.7,25.6,25.66,24400.0,18.2743,18.2743,18.2032,18.2459,24400.0
2009-05-13 12:40:00,25.65,25.66,25.51,25.55,46400.0,18.2388,18.2459,18.1392,18.1677,46400.0
2009-05-13 12:50:00,25.56,25.63,25.51,25.51,58400.0,18.1748,18.2246,18.1392,18.1392,58400.0
2009-05-13 13:00:00,25.53,25.55,25.43,25.43,76000.0,18.1534,18.1677,18.0823,18.0823,76000.0
2009-05-13 13:10:00,25.43,25.5,25.39,25.48,50600.0,18.0823,18.1321,18.0539,18.1179,50600.0
2009-05-13 13:20:00,25.47,25.49,25.3,25.3,52100.0,18.1108,18.125,17.9899,17.9899,52100.0
2009-05-13 13:30:00,25.31,25.48,25.21,25.46,70000.0,17.997,18.1179,17.9259,18.1037,70000.0
2009-05-13 13:40:00,25.48,25.49,25.29,25.31,36500.0,18.1179,18.125,17.9828,17.997,36500.0
2009-05-13 13:50:00,25.31,25.6,25.3,25.5,90500.0,17.997,18.2032,17.9899,18.1321,90500.0
2009-05-13 14:00:00,25.52,25.57,25.3,25.33,44200.0,18.1463,18.1819,17.9899,18.0112,44200.0
2009-05-13 14:10:00,25.33,25.44,25.19,25.21,85700.0,18.0112,18.0895,17.9117,17.9259,85700.0
2009-05-13 14:20:00,25.22,25.38,25.2,25.31,45800.0,17.933,18.0468,17.9188,17.997,45800.0
2009-05-13 14:30:00,25.31,25.37,25.26,25.36,30900.0,17.997,18.0397,17.9615,18.0326,30900.0
2009-05-13 14:40:00,25.35,25.39,25.29,25.29,38800.0,18.0255,18.0539,17.9828,17.9828,38800.0
2009-05-13 14:50:00,25.3,25.43,25.27,25.39,64600.0,17.9899,18.0823,17.9686,18.0539,64600.0
2009-05-13 15:00:00,25.39,25.47,25.25,25.29,84200.0,18.0539,18.1108,17.9543,17.9828,84200.0
2009-05-13 15:10:00,25.29,25.47,25.25,25.45,184700.0,17.9828,18.1108,17.9543,18.0966,184700.0
2009-05-13 15:20:00,25.46,25.7,25.42,25.53,244400.0,18.1037,18.2743,18.0752,18.1534,244400.0
2009-05-13 15:30:00,25.52,25.7,25.52,25.56,184700.0,18.1463,18.2743,18.1463,18.1748,184700.0
2009-05-13 15:40:00,25.57,25.75,25.54,25.67,193000.0,18.1819,18.3099,18.1606,18.253,193000.0
2009-05-13 15:50:00,25.66,25.73,25.49,25.52,259200.0,18.2459,18.2957,18.125,18.1463,259200.0
2009-05-14 09:30:00,25.95,26.68,25.86,26.1,216700.0,18.4521,18.9712,18.3881,18.5588,216700.0
2009-05-14 09:40:00,26.1,26.27,25.56,25.56,175200.0,18.5588,18.6796,18.1748,18.1748,175200.0
2009-05-14 09:50:00,25.54,25.85,25.46,25.85,165500.0,18.1606,18.381,18.1037,18.381,165500.0
2009-05-14 10:00:00,25.85,26.48,25.84,26.45,322800.0,18.381,18.829,18.3739,18.8076,322800.0
2009-05-14 10:10:00,26.45,26.56,26.28,26.5,181800.0,18.8076,18.8858,18.6867,18.8432,181800.0
2009-05-14 10:20:00,26.5,26.73,26.35,26.37,172400.0,18.8432,19.0067,18.7365,18.7507,172400.0
2009-05-14 10:30:00,26.37,26.69,26.32,26.51,122200.0,18.7507,18.9783,18.7152,18.8503,122200.0
2009-05-14 10:40:00,26.51,26.67,26.51,26.56,56400.0,18.8503,18.9641,18.8503,18.8858,56400.0
2009-05-14 10:50:00,26.59,26.97,26.59,26.82,103900.0,18.9072,19.1774,18.9072,19.0707,103900.0
2009-05-14 11:00:00,26.84,27.04,26.83,26.93,87600.0,19.0849,19.2272,19.0778,19.1489,87600.0
2009-05-14 11:10:00,26.93,27.12,26.89,27.02,73500.0,19.1489,19.284,19.1205,19.2129,73500.0
2009-05-14 11:20:00,27.04,27.15,26.96,27.14,100700.0,19.2272,19.3054,19.1703,19.2983,100700.0
2009-05-14 11:30:00,27.14,27.3,27.12,27.19,120700.0,19.2983,19.412,19.284,19.3338,120700.0
2009-05-14 11:40:00,27.19,27.19,27.07,27.11,77200.0,19.3338,19.3338,19.2485,19.2769,77200.0
2009-05-14 11:50:00,27.1,27.11,26.99,27.01,75500.0,19.2698,19.2769,19.1916,19.2058,75500.0
2009-05-14 12:00:00,27.02,27.21,26.98,27.19,79900.0,19.2129,19.348,19.1845,19.3338,79900.0
2009-05-14 12:10:00,27.2,27.28,27.15,27.17,48600.0,19.3409,19.3978,19.3054,19.3196,48600.0
2009-05-14 12:20:00,27.17,27.17,27.05,27.09,80300.0,19.3196,19.3196,19.2343,19.2627,80300.0
2009-05-14 12:30:00,27.1,27.27,27.07,27.23,73700.0,19.2698,19.3907,19.2485,19.3623,73700.0
2009-05-14 12:40:00,27.23,27.23,27.02,27.11,38400.0,19.3623,19.3623,19.2129,19.2769,38400.0
2009-05-14 12:50:00,27.11,27.31,27.09,27.18,83700.0,19.2769,19.4191,19.2627,19.3267,83700.0
2009-05-14 13:00:00,27.17,27.27,27.09,27.18,71700.0,19.3196,19.3907,19.2627,19.3267,71700.0
2009-05-14 13:10:00,27.16,27.19,26.94,27.05,60400.0,19.3125,19.3338,19.156,19.2343,60400.0
2009-05-14 13:20:00,27.04,27.09,26.86,26.87,58300.0,19.2272,19.2627,19.0992,19.1063,58300.0
2009-05-14 13:30:00,26.86,26.89,26.77,26.78,68500.0,19.0992,19.1205,19.0352,19.0423,68500.0
2009-05-14 13:40:00,26.78,26.9,26.69,26.86,74300.0,19.0423,19.1276,18.9783,19.0992,74300.0
2009-05-14 13:50:00,26.86,27.06,26.85,26.99,79000.0,19.0992,19.2414,19.0921,19.1916,79000.0
2009-05-14 14:00:00,26.99,27.08,26.98,27.02,51900.0,19.1916,19.2556,19.1845,19.2129,51900.0
2009-05-14 14:10:00,27.02,27.11,26.96,27.1,79100.0,19.2129,19.2769,19.1703,19.2698,79100.0
2009-05-14 14:20:00,27.1,27.21,27.01,27.1,105600.0,19.2698,19.348,19.2058,19.2698,105600.0
2009-05-14 14:30:00,27.1,27.29,27.08,27.27,141000.0,19.2698,19.4049,19.2556,19.3907,141000.0
2009-05-14 14:40:00,27.26,27.27,27.06,27.14,89700.0,19.3836,19.3907,19.2414,19.2983,89700.0
2009-05-14 14:50:00,27.15,27.22,27.06,27.19,108200.0,19.3054,19.3551,19.2414,19.3338,108200.0
2009-05-14 15:00:00,27.21,27.23,27.05,27.07,150700.0,19.348,19.3623,19.2343,19.2485,150700.0
2009-05-14 15:10:00,27.06,27.25,27.06,27.22,229400.0,19.2414,19.3765,19.2414,19.3551,229400.0
2009-05-14 15:20:00,27.23,27.24,27.05,27.17,272200.0,19.3623,19.3694,19.2343,19.3196,272200.0
2009-05-14 15:30:00,27.17,27.29,27.01,27.23,458900.0,19.3196,19.4049,19.2058,19.3623,458900.0
2009-05-14 15:40:00,27.24,27.37,27.09,27.31,568600.0,19.3694,19.4618,19.2627,19.4191,568600.0
2009-05-14 15:50:00,27.31,27.38,27.18,27.34,742300.0,19.4191,19.4689,19.3267,19.4405,742300.0
2009-05-15 09:30:00,26.72,27.4,26.26,26.5,2085100.0,18.9996,19.4831,18.6725,18.8432,2085100.0
2009-05-15 09:40:00,26.51,26.53,25.52,26.28,1105400.0,18.8503,18.8645,18.1463,18.6867,1105400.0
2009-05-15 09:50:00,26.28,26.3,25.83,25.94,666100.0,18.6867,18.701,18.3668,18.445,666100.0
2009-05-15 10:00:00,25.94,26.08,25.66,26.0,426500.0,18.445,18.5445,18.2459,18.4876,426500.0
2009-05-15 10:10:00,26.0,26.28,26.0,26.25,383500.0,18.4876,18.6867,18.4876,18.6654,383500.0
2009-05-15 10:20:00,26.27,26.48,26.11,26.25,353800.0,18.6796,18.829,18.5659,18.6654,353800.0
2009-05-15 10:30:00,26.25,26.67,26.21,26.53,272500.0,18.6654,18.9641,18.637,18.8645,272500.0
2009-05-15 10:40:00,26.53,26.54,26.48,26.5,235700.0,18.8645,18.8716,18.829,18.8432,235700.0
2009-05-15 10:50:00,26.5,26.62,26.35,26.35,368700.0,18.8432,18.9285,18.7365,18.7365,368700.0
2009-05-15 11:00:00,26.36,26.51,26.27,26.5,247200.0,18.7436,18.8503,18.6796,18.8432,247200.0
2009-05-15 11:10:00,26.49,26.59,26.43,26.56,110300.0,18.8361,18.9072,18.7934,18.8858,110300.0
2009-05-15 11:20:00,26.55,26.6,26.4,26.47,146200.0,18.8787,18.9143,18.7721,18.8218,146200.0
2009-05-15 11:30:00,26.47,26.5,26.4,26.41,258800.0,18.8218,18.8432,18.7721,18.7792,258800.0
2009-05-15 11:40:00,26.4,26.53,26.4,26.42,177600.0,18.7721,18.8645,18.7721,18.7863,177600.0
2009-05-15 11:50:00,26.43,26.45,26.23,26.27,419600.0,18.7934,18.8076,18.6512,18.6796,419600.0
2009-05-15 12:00:00,26.25,26.48,26.24,26.25,179200.0,18.6654,18.829,18.6583,18.6654,179200.0
2009-05-15 12:10:00,26.25,26.28,26.21,26.25,106700.0,18.6654,18.6867,18.637,18.6654,106700.0
2009-05-15 12:20:00,26.25,26.42,26.25,26.26,75800.0,18.6654,18.7863,18.6654,18.6725,75800.0
2009-05-15 12:30:00,26.26,26.3,26.23,26.29,57700.0,18.6725,18.701,18.6512,18.6939,57700.0
2009-05-15 12:40:00,26.3,26.3,26.19,26.23,70800.0,18.701,18.701,18.6227,18.6512,70800.0
2009-05-15 12:50:00,26.23,26.3,26.15,26.15,135800.0,18.6512,18.701,18.5943,18.5943,135800.0
2009-05-15 13:00:00,26.15,26.19,26.0,26.01,245900.0,18.5943,18.6227,18.4876,18.4948,245900.0
2009-05-15 13:10:00,26.01,26.19,25.99,26.11,234000.0,18.4948,18.6227,18.4805,18.5659,234000.0
2009-05-15 13:20:00,26.11,26.19,26.1,26.1,159500.0,18.5659,18.6227,18.5588,18.5588,159500.0
2009-05-15 13:30:00,26.11,26.13,26.07,26.11,171600.0,18.5659,18.5801,18.5374,18.5659,171600.0
2009-05-15 13:40:00,26.11,26.11,25.98,26.02,104600.0,18.5659,18.5659,18.4734,18.5019,104600.0
2009-05-15 13:50:00,26.03,26.26,26.03,26.08,124900.0,18.509,18.6725,18.509,18.5445,124900.0
2009-05-15 14:00:00,26.07,26.08,25.91,26.03,139900.0,18.5374,18.5445,18.4237,18.509,139900.0
2009-05-15 14:10:00,26.03,26.14,26.0,26.06,93100.0,18.509,18.5872,18.4876,18.5303,93100.0
2009-05-15 14:20:00,26.07,26.16,26.02,26.1,92800.0,18.5374,18.6014,18.5019,18.5588,92800.0
2009-05-15 14:30:00,26.11,26.13,26.0,26.04,89400.0,18.5659,18.5801,18.4876,18.5161,89400.0
2009-05-15 14:40:00,26.05,26.08,25.98,26.05,175600.0,18.5232,18.5445,18.4734,18.5232,175600.0
2009-05-15 14:50:00,26.06,26.22,25.97,26.02,123900.0,18.5303,18.6441,18.4663,18.5019,123900.0
2009-05-15 15:00:00,26.03,26.05,25.87,26.0,140000.0,18.509,18.5232,18.3952,18.4876,140000.0
2009-05-15 15:10:00,26.01,26.06,25.84,25.92,257000.0,18.4948,18.5303,18.3739,18.4308,257000.0
2009-05-15 15:20:00,25.93,26.13,25.85,26.01,223900.0,18.4379,18.5801,18.381,18.4948,223900.0
2009-05-15 15:30:00,26.03,26.06,25.94,25.94,257600.0,18.509,18.5303,18.445,18.445,257600.0
2009-05-15 15:40:00,25.94,26.05,25.9,25.98,274600.0,18.445,18.5232,18.4165,18.4734,274600.0
2009-05-15 15:50:00,25.99,26.1,25.97,26.04,599900.0,18.4805,18.5588,18.4663,18.5161,599900.0
2009-05-18 09:30:00,26.52,26.84,26.39,26.61,192000.0,18.8574,19.0849,18.765,18.9214,192000.0
2009-05-18 09:40:00,26.67,26.7,26.2,26.31,216900.0,18.9641,18.9854,18.6299,18.7081,216900.0
2009-05-18 09:50:00,26.31,26.44,26.08,26.15,185800.0,18.7081,18.8005,18.5445,18.5943,185800.0
2009-05-18 10:00:00,26.14,26.21,25.77,25.88,163500.0,18.5872,18.637,18.3241,18.4023,163500.0
2009-05-18 10:10:00,25.89,26.22,25.79,26.02,138000.0,18.4094,18.6441,18.3383,18.5019,138000.0
2009-05-18 10:20:00,26.03,26.16,25.94,25.96,116500.0,18.509,18.6014,18.445,18.4592,116500.0
2009-05-18 10:30:00,25.99,26.1,25.93,26.01,86400.0,18.4805,18.5588,18.4379,18.4948,86400.0
2009-05-18 10:40:00,26.01,26.09,25.89,26.06,132400.0,18.4948,18.5516,18.4094,18.5303,132400.0
2009-05-18 10:50:00,26.06,26.39,26.04,26.13,208700.0,18.5303,18.765,18.5161,18.5801,208700.0
2009-05-18 11:00:00,26.13,26.25,25.95,26.03,53200.0,18.5801,18.6654,18.4521,18.509,53200.0
2009-05-18 11:10:00,26.02,26.08,25.91,25.93,51500.0,18.5019,18.5445,18.4237,18.4379,51500.0
2009-05-18 11:20:00,25.92,26.05,25.9,26.03,56600.0,18.4308,18.5232,18.4165,18.509,56600.0
2009-05-18 11:30:00,26.04,26.1,25.89,25.89,92600.0,18.5161,18.5588,18.4094,18.4094,92600.0
2009-05-18 11:40:00,25.9,25.99,25.87,25.87,73100.0,18.4165,18.4805,18.3952,18.3952,73100.0
2009-05-18 11:50:00,25.87,26.0,25.83,26.0,89000.0,18.3952,18.4876,18.3668,18.4876,89000.0
2009-05-18 12:00:00,26.01,26.04,26.0,26.01,78100.0,18.4948,18.5161,18.4876,18.4948,78100.0
2009-05-18 12:10:00,26.0,26.07,26.0,26.01,126000.0,18.4876,18.5374,18.4876,18.4948,126000.0
2009-05-18 12:20:00,26.0,26.11,26.0,26.08,91600.0,18.4876,18.5659,18.4876,18.5445,91600.0
2009-05-18 12:30:00,26.09,26.12,26.01,26.03,26400.0,18.5516,18.573,18.4948,18.509,26400.0
2009-05-18 12:40:00,26.03,26.2,26.02,26.19,45900.0,18.509,18.6299,18.5019,18.6227,45900.0
2009-05-18 12:50:00,26.2,26.27,26.13,26.14,31400.0,18.6299,18.6796,18.5801,18.5872,31400.0
2009-05-18 13:00:00,26.16,26.16,26.0,26.01,88200.0,18.6014,18.6014,18.4876,18.4948,88200.0
2009-05-18 13:10:00,26.01,26.13,26.0,26.09,51700.0,18.4948,18.5801,18.4876,18.5516,51700.0
2009-05-18 13:20:00,26.1,26.13,26.07,26.11,23900.0,18.5588,18.5801,18.5374,18.5659,23900.0
2009-05-18 13:30:00,26.12,26.15,26.06,26.14,37600.0,18.573,18.5943,18.5303,18.5872,37600.0
2009-05-18 13:40:00,26.15,26.15,25.94,25.94,139200.0,18.5943,18.5943,18.445,18.445,139200.0
2009-05-18 13:50:00,25.94,26.04,25.84,25.84,89000.0,18.445,18.5161,18.3739,18.3739,89000.0
2009-05-18 14:00:00,25.86,25.91,25.82,25.89,103200.0,18.3881,18.4237,18.3597,18.4094,103200.0
2009-05-18 14:10:00,25.9,26.03,25.89,25.95,92200.0,18.4165,18.509,18.4094,18.4521,92200.0
2009-05-18 14:20:00,25.95,25.96,25.89,25.9,67200.0,18.4521,18.4592,18.4094,18.4165,67200.0
2009-05-18 14:30:00,25.92,26.07,25.82,25.87,454700.0,18.4308,18.5374,18.3597,18.3952,454700.0
2009-05-18 14:40:00,25.87,26.03,25.84,25.99,350800.0,18.3952,18.509,18.3739,18.4805,350800.0
2009-05-18 14:50:00,26.0,26.02,25.9,25.93,138000.0,18.4876,18.5019,18.4165,18.4379,138000.0
2009-05-18 15:00:00,25.93,26.09,25.93,26.06,96400.0,18.4379,18.5516,18.4379,18.5303,96400.0
2009-05-18 15:10:00,26.06,26.1,25.96,26.0,122500.0,18.5303,18.5588,18.4592,18.4876,122500.0
2009-05-18 15:20:00,26.0,26.02,25.88,25.92,160500.0,18.4876,18.5019,18.4023,18.4308,160500.0
2009-05-18 15:30:00,25.92,26.06,25.86,26.02,343200.0,18.4308,18.5303,18.3881,18.5019,343200.0
2009-05-18 15:40:00,26.03,26.13,26.0,26.12,283700.0,18.509,18.5801,18.4876,18.573,283700.0
2009-05-18 15:50:00,26.12,26.19,26.0,26.09,330400.0,18.573,18.6227,18.4876,18.5516,330400.0
2009-05-19 09:30:00,26.13,26.44,25.87,26.36,145900.0,18.5801,18.8005,18.3952,18.7436,145900.0
2009-05-19 09:40:00,26.38,26.38,26.0,26.03,151300.0,18.7579,18.7579,18.4876,18.509,151300.0
2009-05-19 09:50:00,26.03,26.31,25.92,26.17,169100.0,18.509,18.7081,18.4308,18.6085,169100.0
2009-05-19 10:00:00,26.14,26.29,26.01,26.21,108400.0,18.5872,18.6939,18.4948,18.637,108400.0
2009-05-19 10:10:00,26.2,26.28,26.03,26.05,110100.0,18.6299,18.6867,18.509,18.5232,110100.0
2009-05-19 10:20:00,26.04,26.22,25.97,26.18,214600.0,18.5161,18.6441,18.4663,18.6156,214600.0
2009-05-19 10:30:00,26.19,26.44,26.13,26.44,100300.0,18.6227,18.8005,18.5801,18.8005,100300.0
2009-05-19 10:40:00,26.44,26.46,26.01,26.19,284700.0,18.8005,18.8147,18.4948,18.6227,284700.0
2009-05-19 10:50:00,26.19,26.39,26.19,26.37,187700.0,18.6227,18.765,18.6227,18.7507,187700.0
2009-05-19 11:00:00,26.37,26.39,26.18,26.31,85800.0,18.7507,18.765,18.6156,18.7081,85800.0
2009-05-19 11:10:00,26.3,26.33,26.12,26.19,50500.0,18.701,18.7223,18.573,18.6227,50500.0
2009-05-19 11:20:00,26.18,26.32,26.18,26.22,107400.0,18.6156,18.7152,18.6156,18.6441,107400.0
2009-05-19 11:30:00,26.23,26.37,26.19,26.33,117200.0,18.6512,18.7507,18.6227,18.7223,117200.0
2009-05-19 11:40:00,26.33,26.35,26.28,26.33,52000.0,18.7223,18.7365,18.6867,18.7223,52000.0
2009-05-19 11:50:00,26.32,26.34,26.26,26.28,40400.0,18.7152,18.7294,18.6725,18.6867,40400.0
2009-05-19 12:00:00,26.27,26.37,26.27,26.33,60400.0,18.6796,18.7507,18.6796,18.7223,60400.0
2009-05-19 12:10:00,26.32,26.36,26.29,26.34,94900.0,18.7152,18.7436,18.6939,18.7294,94900.0
2009-05-19 12:20:00,26.34,26.35,26.29,26.32,136100.0,18.7294,18.7365,18.6939,18.7152,136100.0
2009-05-19 12:30:00,26.32,26.34,26.24,26.32,61200.0,18.7152,18.7294,18.6583,18.7152,61200.0
2009-05-19 12:40:00,26.32,26.34,26.3,26.31,63800.0,18.7152,18.7294,18.701,18.7081,63800.0
2009-05-19 12:50:00,26.31,26.31,26.17,26.17,68000.0,18.7081,18.7081,18.6085,18.6085,68000.0
2009-05-19 13:00:00,26.17,26.27,26.17,26.23,181800.0,18.6085,18.6796,18.6085,18.6512,181800.0
2009-05-19 13:10:00,26.23,26.3,26.18,26.29,124600.0,18.6512,18.701,18.6156,18.6939,124600.0
2009-05-19 13:20:00,26.28,26.47,26.28,26.45,62500.0,18.6867,18.8218,18.6867,18.8076,62500.0
2009-05-19 13:30:00,26.45,26.49,26.36,26.45,54000.0,18.8076,18.8361,18.7436,18.8076,54000.0
2009-05-19 13:40:00,26.47,26.54,26.45,26.5,88300.0,18.8218,18.8716,18.8076,18.8432,88300.0
2009-05-19 13:50:00,26.5,26.58,26.46,26.53,66100.0,18.8432,18.9001,18.8147,18.8645,66100.0
2009-05-19 14:00:00,26.53,26.61,26.47,26.6,79700.0,18.8645,18.9214,18.8218,18.9143,79700.0
2009-05-19 14:10:00,26.59,26.6,26.52,26.58,46900.0,18.9072,18.9143,18.8574,18.9001,46900.0
2009-05-19 14:20:00,26.59,26.67,26.58,26.67,39400.0,18.9072,18.9641,18.9001,18.9641,39400.0
2009-05-19 14:30:00,26.67,26.76,26.66,26.71,76900.0,18.9641,19.0281,18.9569,18.9925,76900.0
2009-05-19 14:40:00,26.7,26.82,26.7,26.77,52000.0,18.9854,19.0707,18.9854,19.0352,52000.0
2009-05-19 14:50:00,26.78,26.79,26.63,26.67,73900.0,19.0423,19.0494,18.9356,18.9641,73900.0
2009-05-19 15:00:00,26.67,26.83,26.66,26.79,95600.0,18.9641,19.0778,18.9569,19.0494,95600.0
2009-05-19 15:10:00,26.78,26.79,26.66,26.79,66200.0,19.0423,19.0494,18.9569,19.0494,66200.0
2009-05-19 15:20:00,26.78,26.8,26.71,26.76,76400.0,19.0423,19.0565,18.9925,19.0281,76400.0
2009-05-19 15:30:00,26.76,26.76,26.57,26.74,234400.0,19.0281,19.0281,18.893,19.0138,234400.0
2009-05-19 15:40:00,26.73,26.77,26.54,26.56,190400.0,19.0067,19.0352,18.8716,18.8858,190400.0
2009-05-19 15:50:00,26.56,26.65,26.54,26.58,231500.0,18.8858,18.9498,18.8716,18.9001,231500.0
2009-05-20 09:30:00,26.75,27.35,26.49,26.59,139300.0,19.0209,19.4476,18.8361,18.9072,139300.0
2009-05-20 09:40:00,26.58,27.08,26.54,27.0,65000.0,18.9001,19.2556,18.8716,19.1987,65000.0
2009-05-20 09:50:00,27.03,27.5,27.0,27.46,102100.0,19.22,19.5542,19.1987,19.5258,102100.0
2009-05-20 10:00:00,27.45,27.67,27.29,27.6,130700.0,19.5187,19.6751,19.4049,19.6253,130700.0
2009-05-20 10:10:00,27.6,27.78,27.51,27.66,167800.0,19.6253,19.7533,19.5614,19.668,167800.0
2009-05-20 10:20:00,27.67,27.74,27.47,27.55,85000.0,19.6751,19.7249,19.5329,19.5898,85000.0
2009-05-20 10:30:00,27.55,27.64,27.41,27.45,76700.0,19.5898,19.6538,19.4902,19.5187,76700.0
2009-05-20 10:40:00,27.45,27.54,27.37,27.39,99100.0,19.5187,19.5827,19.4618,19.476,99100.0
2009-05-20 10:50:00,27.38,27.45,27.21,27.23,136200.0,19.4689,19.5187,19.348,19.3623,136200.0
2009-05-20 11:00:00,27.22,27.33,27.21,27.25,68100.0,19.3551,19.4334,19.348,19.3765,68100.0
2009-05-20 11:10:00,27.25,27.3,27.2,27.26,90200.0,19.3765,19.412,19.3409,19.3836,90200.0
2009-05-20 11:20:00,27.26,27.29,27.12,27.13,164400.0,19.3836,19.4049,19.284,19.2911,164400.0
2009-05-20 11:30:00,27.15,27.37,27.14,27.28,43000.0,19.3054,19.4618,19.2983,19.3978,43000.0
2009-05-20 11:40:00,27.26,27.3,27.2,27.21,61600.0,19.3836,19.412,19.3409,19.348,61600.0
2009-05-20 11:50:00,27.2,27.24,27.12,27.12,67500.0,19.3409,19.3694,19.284,19.284,67500.0
2009-05-20 12:00:00,27.12,27.25,27.12,27.15,73600.0,19.284,19.3765,19.284,19.3054,73600.0
2009-05-20 12:10:00,27.15,27.24,27.14,27.17,50000.0,19.3054,19.3694,19.2983,19.3196,50000.0
2009-05-20 12:20:00,27.17,27.19,27.12,27.15,81600.0,19.3196,19.3338,19.284,19.3054,81600.0
2009-05-20 12:30:00,27.15,27.16,26.78,26.89,116800.0,19.3054,19.3125,19.0423,19.1205,116800.0
2009-05-20 12:40:00,26.88,27.02,26.87,26.93,66200.0,19.1134,19.2129,19.1063,19.1489,66200.0
2009-05-20 12:50:00,26.92,26.93,26.65,26.66,46800.0,19.1418,19.1489,18.9498,18.9569,46800.0
2009-05-20 13:00:00,26.65,26.84,26.61,26.79,66500.0,18.9498,19.0849,18.9214,19.0494,66500.0
2009-05-20 13:10:00,26.76,26.79,26.73,26.73,58000.0,19.0281,19.0494,19.0067,19.0067,58000.0
2009-05-20 13:20:00,26.72,26.84,26.62,26.81,99800.0,18.9996,19.0849,18.9285,19.0636,99800.0
2009-05-20 13:30:00,26.81,26.89,26.67,26.89,38500.0,19.0636,19.1205,18.9641,19.1205,38500.0
2009-05-20 13:40:00,26.89,27.11,26.89,27.05,87500.0,19.1205,19.2769,19.1205,19.2343,87500.0
2009-05-20 13:50:00,27.05,27.14,27.04,27.11,55700.0,19.2343,19.2983,19.2272,19.2769,55700.0
2009-05-20 14:00:00,27.1,27.11,26.86,26.89,192500.0,19.2698,19.2769,19.0992,19.1205,192500.0
2009-05-20 14:10:00,26.89,27.06,26.84,27.05,46400.0,19.1205,19.2414,19.0849,19.2343,46400.0
2009-05-20 14:20:00,27.07,27.16,27.02,27.03,38000.0,19.2485,19.3125,19.2129,19.22,38000.0
2009-05-20 14:30:00,27.02,27.05,26.87,27.02,57300.0,19.2129,19.2343,19.1063,19.2129,57300.0
2009-05-20 14:40:00,27.0,27.19,27.0,27.12,56200.0,19.1987,19.3338,19.1987,19.284,56200.0
2009-05-20 14:50:00,27.11,27.26,27.05,27.17,93500.0,19.2769,19.3836,19.2343,19.3196,93500.0
2009-05-20 15:00:00,27.17,27.18,26.96,26.99,83900.0,19.3196,19.3267,19.1703,19.1916,83900.0
2009-05-20 15:10:00,26.98,27.08,26.89,26.95,398400.0,19.1845,19.2556,19.1205,19.1632,398400.0
2009-05-20 15:20:00,26.95,26.99,26.82,26.9,125200.0,19.1632,19.1916,19.0707,19.1276,125200.0
2009-05-20 15:30:00,26.9,26.9,26.74,26.77,131800.0,19.1276,19.1276,19.0138,19.0352,131800.0
2009-05-20 15:40:00,26.77,26.8,26.65,26.71,246100.0,19.0352,19.0565,18.9498,18.9925,246100.0
2009-05-20 15:50:00,26.71,26.76,26.6,26.71,302300.0,18.9925,19.0281,18.9143,18.9925,302300.0
2009-05-21 09:30:00,26.29,26.29,25.94,26.07,83700.0,18.6939,18.6939,18.445,18.5374,83700.0
2009-05-21 09:40:00,26.06,26.81,26.01,26.75,106600.0,18.5303,19.0636,18.4948,19.0209,106600.0
2009-05-21 09:50:00,26.76,26.94,26.31,26.31,115300.0,19.0281,19.156,18.7081,18.7081,115300.0
2009-05-21 10:00:00,26.31,26.53,26.16,26.53,106900.0,18.7081,18.8645,18.6014,18.8645,106900.0
2009-05-21 10:10:00,26.51,26.64,26.41,26.44,91300.0,18.8503,18.9427,18.7792,18.8005,91300.0
2009-05-21 10:20:00,26.43,26.48,26.25,26.32,56900.0,18.7934,18.829,18.6654,18.7152,56900.0
2009-05-21 10:30:00,26.3,26.42,26.25,26.38,37600.0,18.701,18.7863,18.6654,18.7579,37600.0
2009-05-21 10:40:00,26.39,26.56,26.38,26.45,48700.0,18.765,18.8858,18.7579,18.8076,48700.0
2009-05-21 10:50:00,26.46,26.46,26.13,26.13,66100.0,18.8147,18.8147,18.5801,18.5801,66100.0
2009-05-21 11:00:00,26.13,26.16,25.95,25.97,78700.0,18.5801,18.6014,18.4521,18.4663,78700.0
2009-05-21 11:10:00,25.97,26.24,25.96,26.19,55400.0,18.4663,18.6583,18.4592,18.6227,55400.0
2009-05-21 11:20:00,26.17,26.22,26.06,26.08,49500.0,18.6085,18.6441,18.5303,18.5445,49500.0
2009-05-21 11:30:00,26.08,26.16,26.02,26.11,31500.0,18.5445,18.6014,18.5019,18.5659,31500.0
2009-05-21 11:40:00,26.13,26.15,26.07,26.11,31600.0,18.5801,18.5943,18.5374,18.5659,31600.0
2009-05-21 11:50:00,26.1,26.28,26.09,26.26,51600.0,18.5588,18.6867,18.5516,18.6725,51600.0
2009-05-21 12:00:00,26.26,26.39,26.24,26.34,49200.0,18.6725,18.765,18.6583,18.7294,49200.0
2009-05-21 12:10:00,26.33,26.35,26.18,26.21,28700.0,18.7223,18.7365,18.6156,18.637,28700.0
2009-05-21 12:20:00,26.18,26.2,26.13,26.15,13200.0,18.6156,18.6299,18.5801,18.5943,13200.0
2009-05-21 12:30:00,26.15,26.35,26.14,26.33,57900.0,18.5943,18.7365,18.5872,18.7223,57900.0
2009-05-21 12:40:00,26.34,26.34,26.18,26.23,76400.0,18.7294,18.7294,18.6156,18.6512,76400.0
2009-05-21 12:50:00,26.23,26.28,26.12,26.18,68800.0,18.6512,18.6867,18.573,18.6156,68800.0
2009-05-21 13:00:00,26.16,26.35,26.16,26.27,60700.0,18.6014,18.7365,18.6014,18.6796,60700.0
2009-05-21 13:10:00,26.27,26.29,26.18,26.18,51000.0,18.6796,18.6939,18.6156,18.6156,51000.0
2009-05-21 13:20:00,26.18,26.18,26.04,26.06,48100.0,18.6156,18.6156,18.5161,18.5303,48100.0
2009-05-21 13:30:00,26.05,26.06,25.97,26.02,157200.0,18.5232,18.5303,18.4663,18.5019,157200.0
2009-05-21 13:40:00,26.02,26.17,26.01,26.05,61000.0,18.5019,18.6085,18.4948,18.5232,61000.0
2009-05-21 13:50:00,26.03,26.18,25.98,26.04,50900.0,18.509,18.6156,18.4734,18.5161,50900.0
2009-05-21 14:00:00,26.03,26.15,25.86,25.92,82700.0,18.509,18.5943,18.3881,18.4308,82700.0
2009-05-21 14:10:00,25.91,25.93,25.78,25.91,60800.0,18.4237,18.4379,18.3312,18.4237,60800.0
2009-05-21 14:20:00,25.92,25.93,25.82,25.84,65100.0,18.4308,18.4379,18.3597,18.3739,65100.0
2009-05-21 14:30:00,25.84,25.86,25.72,25.78,76400.0,18.3739,18.3881,18.2885,18.3312,76400.0
2009-05-21 14:40:00,25.79,25.8,25.66,25.73,136700.0,18.3383,18.3454,18.2459,18.2957,136700.0
2009-05-21 14:50:00,25.74,25.76,25.61,25.75,54100.0,18.3028,18.317,18.2103,18.3099,54100.0
2009-05-21 15:00:00,25.75,25.82,25.65,25.65,70400.0,18.3099,18.3597,18.2388,18.2388,70400.0
2009-05-21 15:10:00,25.65,25.77,25.6,25.69,72700.0,18.2388,18.3241,18.2032,18.2672,72700.0
2009-05-21 15:20:00,25.68,25.72,25.62,25.7,86800.0,18.2601,18.2885,18.2174,18.2743,86800.0
2009-05-21 15:30:00,25.7,25.94,25.7,25.88,170400.0,18.2743,18.445,18.2743,18.4023,170400.0
2009-05-21 15:40:00,25.87,26.0,25.74,25.87,155100.0,18.3952,18.4876,18.3028,18.3952,155100.0
2009-05-21 15:50:00,25.88,26.0,25.8,25.95,241200.0,18.4023,18.4876,18.3454,18.4521,241200.0
2009-05-22 09:30:00,26.07,27.03,26.07,26.38,140800.0,18.5374,19.22,18.5374,18.7579,140800.0
2009-05-22 09:40:00,26.37,26.42,25.87,25.94,94300.0,18.7507,18.7863,18.3952,18.445,94300.0
2009-05-22 09:50:00,25.93,25.93,25.52,25.66,145400.0,18.4379,18.4379,18.1463,18.2459,145400.0
2009-05-22 10:00:00,25.69,26.04,25.64,25.91,163100.0,18.2672,18.5161,18.2317,18.4237,163100.0
2009-05-22 10:10:00,25.9,26.23,25.82,26.13,72000.0,18.4165,18.6512,18.3597,18.5801,72000.0
2009-05-22 10:20:00,26.14,26.2,26.05,26.09,92200.0,18.5872,18.6299,18.5232,18.5516,92200.0
2009-05-22 10:30:00,26.03,26.07,25.86,25.91,75600.0,18.509,18.5374,18.3881,18.4237,75600.0
2009-05-22 10:40:00,25.88,26.3,25.88,26.19,44600.0,18.4023,18.701,18.4023,18.6227,44600.0
2009-05-22 10:50:00,26.21,26.3,26.18,26.23,26400.0,18.637,18.701,18.6156,18.6512,26400.0
2009-05-22 11:00:00,26.23,26.37,26.1,26.33,41700.0,18.6512,18.7507,18.5588,18.7223,41700.0
2009-05-22 11:10:00,26.34,26.35,26.26,26.33,31800.0,18.7294,18.7365,18.6725,18.7223,31800.0
2009-05-22 11:20:00,26.31,26.35,26.11,26.15,32300.0,18.7081,18.7365,18.5659,18.5943,32300.0
2009-05-22 11:30:00,26.15,26.24,26.13,26.13,18900.0,18.5943,18.6583,18.5801,18.5801,18900.0
2009-05-22 11:40:00,26.13,26.34,26.13,26.34,20000.0,18.5801,18.7294,18.5801,18.7294,20000.0
2009-05-22 11:50:00,26.35,26.39,26.18,26.3,36300.0,18.7365,18.765,18.6156,18.701,36300.0
2009-05-22 12:00:00,26.3,26.4,26.28,26.4,53600.0,18.701,18.7721,18.6867,18.7721,53600.0
2009-05-22 12:10:00,26.41,26.48,26.37,26.47,70500.0,18.7792,18.829,18.7507,18.8218,70500.0
2009-05-22 12:20:00,26.47,26.49,26.32,26.33,16500.0,18.8218,18.8361,18.7152,18.7223,16500.0
2009-05-22 12:30:00,26.33,26.41,26.32,26.41,22700.0,18.7223,18.7792,18.7152,18.7792,22700.0
2009-05-22 12:40:00,26.41,26.49,26.39,26.41,38700.0,18.7792,18.8361,18.765,18.7792,38700.0
2009-05-22 12:50:00,26.4,26.65,26.4,26.64,85300.0,18.7721,18.9498,18.7721,18.9427,85300.0
2009-05-22 13:00:00,26.64,26.75,26.63,26.74,59700.0,18.9427,19.0209,18.9356,19.0138,59700.0
2009-05-22 13:10:00,26.74,26.77,26.66,26.67,41800.0,19.0138,19.0352,18.9569,18.9641,41800.0
2009-05-22 13:20:00,26.66,26.67,26.55,26.55,14500.0,18.9569,18.9641,18.8787,18.8787,14500.0
2009-05-22 13:30:00,26.55,26.56,26.45,26.51,24800.0,18.8787,18.8858,18.8076,18.8503,24800.0
2009-05-22 13:40:00,26.51,26.64,26.5,26.55,28500.0,18.8503,18.9427,18.8432,18.8787,28500.0
2009-05-22 13:50:00,26.55,26.63,26.49,26.57,25800.0,18.8787,18.9356,18.8361,18.893,25800.0
2009-05-22 14:00:00,26.58,26.65,26.51,26.56,30600.0,18.9001,18.9498,18.8503,18.8858,30600.0
2009-05-22 14:10:00,26.56,26.65,26.54,26.63,28100.0,18.8858,18.9498,18.8716,18.9356,28100.0
2009-05-22 14:20:00,26.63,26.65,26.57,26.6,22700.0,18.9356,18.9498,18.893,18.9143,22700.0
2009-05-22 14:30:00,26.59,26.74,26.55,26.7,89900.0,18.9072,19.0138,18.8787,18.9854,89900.0
2009-05-22 14:40:00,26.7,26.8,26.7,26.74,54400.0,18.9854,19.0565,18.9854,19.0138,54400.0
2009-05-22 14:50:00,26.75,26.86,26.69,26.84,42200.0,19.0209,19.0992,18.9783,19.0849,42200.0
2009-05-22 15:00:00,26.83,26.86,26.69,26.72,30400.0,19.0778,19.0992,18.9783,18.9996,30400.0
2009-05-22 15:10:00,26.72,26.84,26.57,26.65,72100.0,18.9996,19.0849,18.893,18.9498,72100.0
2009-05-22 15:20:00,26.65,26.73,26.58,26.67,85800.0,18.9498,19.0067,18.9001,18.9641,85800.0
2009-05-22 15:30:00,26.67,26.85,26.64,26.76,80200.0,18.9641,19.0921,18.9427,19.0281,80200.0
2009-05-22 15:40:00,26.75,26.76,26.62,26.65,213300.0,19.0209,19.0281,18.9285,18.9498,213300.0
2009-05-22 15:50:00,26.65,26.65,26.47,26.51,307500.0,18.9498,18.9498,18.8218,18.8503,307500.0
2009-05-26 09:30:00,26.21,26.86,26.13,26.74,132400.0,18.637,19.0992,18.5801,19.0138,132400.0
2009-05-26 09:40:00,26.76,27.25,26.74,27.11,184800.0,19.0281,19.3765,19.0138,19.2769,184800.0
2009-05-26 09:50:00,27.1,27.37,27.01,27.14,109200.0,19.2698,19.4618,19.2058,19.2983,109200.0
2009-05-26 10:00:00,27.15,27.67,27.15,27.57,269600.0,19.3054,19.6751,19.3054,19.604,269600.0
2009-05-26 10:10:00,27.57,27.65,27.3,27.41,133100.0,19.604,19.6609,19.412,19.4902,133100.0
2009-05-26 10:20:00,27.41,27.5,27.14,27.35,83900.0,19.4902,19.5542,19.2983,19.4476,83900.0
2009-05-26 10:30:00,27.36,27.53,27.31,27.33,53600.0,19.4547,19.5756,19.4191,19.4334,53600.0
2009-05-26 10:40:00,27.33,27.45,27.25,27.34,50400.0,19.4334,19.5187,19.3765,19.4405,50400.0
2009-05-26 10:50:00,27.33,27.46,27.26,27.31,41300.0,19.4334,19.5258,19.3836,19.4191,41300.0
2009-05-26 11:00:00,27.29,27.38,27.17,27.18,48500.0,19.4049,19.4689,19.3196,19.3267,48500.0
2009-05-26 11:10:00,27.17,27.45,27.14,27.45,76500.0,19.3196,19.5187,19.2983,19.5187,76500.0
2009-05-26 11:20:00,27.47,27.53,27.41,27.53,43200.0,19.5329,19.5756,19.4902,19.5756,43200.0
2009-05-26 11:30:00,27.51,27.52,27.3,27.34,28600.0,19.5614,19.5685,19.412,19.4405,28600.0
2009-05-26 11:40:00,27.34,27.63,27.34,27.53,46700.0,19.4405,19.6467,19.4405,19.5756,46700.0
2009-05-26 11:50:00,27.56,27.66,27.51,27.62,32000.0,19.5969,19.668,19.5614,19.6396,32000.0
2009-05-26 12:00:00,27.61,27.63,27.44,27.44,31500.0,19.6325,19.6467,19.5116,19.5116,31500.0
2009-05-26 12:10:00,27.45,27.7,27.44,27.64,45000.0,19.5187,19.6965,19.5116,19.6538,45000.0
2009-05-26 12:20:00,27.65,27.75,27.63,27.7,48700.0,19.6609,19.732,19.6467,19.6965,48700.0
2009-05-26 12:30:00,27.69,27.71,27.56,27.59,26900.0,19.6893,19.7036,19.5969,19.6182,26900.0
2009-05-26 12:40:00,27.59,27.8,27.59,27.79,62000.0,19.6182,19.7676,19.6182,19.7605,62000.0
2009-05-26 12:50:00,27.79,27.94,27.75,27.83,92000.0,19.7605,19.8671,19.732,19.7889,92000.0
2009-05-26 13:00:00,27.83,27.94,27.8,27.8,56400.0,19.7889,19.8671,19.7676,19.7676,56400.0
2009-05-26 13:10:00,27.78,27.85,27.74,27.77,37700.0,19.7533,19.8031,19.7249,19.7462,37700.0
2009-05-26 13:20:00,27.75,27.78,27.63,27.78,17600.0,19.732,19.7533,19.6467,19.7533,17600.0
2009-05-26 13:30:00,27.78,27.78,27.71,27.74,22200.0,19.7533,19.7533,19.7036,19.7249,22200.0
2009-05-26 13:40:00,27.73,27.79,27.68,27.75,22500.0,19.7178,19.7605,19.6822,19.732,22500.0
2009-05-26 13:50:00,27.74,27.75,27.69,27.75,18500.0,19.7249,19.732,19.6893,19.732,18500.0
2009-05-26 14:00:00,27.75,27.82,27.72,27.82,41700.0,19.732,19.7818,19.7107,19.7818,41700.0
2009-05-26 14:10:00,27.82,27.85,27.72,27.8,44900.0,19.7818,19.8031,19.7107,19.7676,44900.0
2009-05-26 14:20:00,27.79,27.91,27.68,27.84,72100.0,19.7605,19.8458,19.6822,19.796,72100.0
2009-05-26 14:30:00,27.85,27.9,27.77,27.81,70900.0,19.8031,19.8387,19.7462,19.7747,70900.0
2009-05-26 14:40:00,27.81,27.93,27.8,27.81,52800.0,19.7747,19.86,19.7676,19.7747,52800.0
2009-05-26 14:50:00,27.81,27.81,27.61,27.64,71800.0,19.7747,19.7747,19.6325,19.6538,71800.0
2009-05-26 15:00:00,27.65,27.8,27.62,27.77,106400.0,19.6609,19.7676,19.6396,19.7462,106400.0
2009-05-26 15:10:00,27.77,27.82,27.52,27.58,72700.0,19.7462,19.7818,19.5685,19.6111,72700.0
2009-05-26 15:20:00,27.56,27.56,27.48,27.49,103700.0,19.5969,19.5969,19.54,19.5471,103700.0
2009-05-26 15:30:00,27.49,27.72,27.47,27.72,122900.0,19.5471,19.7107,19.5329,19.7107,122900.0
2009-05-26 15:40:00,27.71,27.76,27.57,27.76,216300.0,19.7036,19.7391,19.604,19.7391,216300.0
2009-05-26 15:50:00,27.76,27.85,27.71,27.76,380900.0,19.7391,19.8031,19.7036,19.7391,380900.0
2009-05-27 09:30:00,27.72,27.99,27.45,27.99,103900.0,19.8312,20.0244,19.638,20.0244,103900.0
2009-05-27 09:40:00,27.94,28.47,27.87,28.44,183300.0,19.9886,20.3678,19.9385,20.3463,183300.0
2009-05-27 09:50:00,28.46,28.76,28.38,28.65,209800.0,20.3606,20.5752,20.3034,20.4965,209800.0
2009-05-27 10:00:00,28.65,28.84,28.22,28.3,147800.0,20.4965,20.6325,20.1889,20.2461,147800.0
2009-05-27 10:10:00,28.27,28.72,28.27,28.65,153400.0,20.2247,20.5466,20.2247,20.4965,153400.0
2009-05-27 10:20:00,28.63,29.09,28.63,28.95,276300.0,20.4822,20.8113,20.4822,20.7112,276300.0
2009-05-27 10:30:00,28.95,29.29,28.94,29.25,182800.0,20.7112,20.9544,20.704,20.9258,182800.0
2009-05-27 10:40:00,29.27,29.34,29.02,29.14,134700.0,20.9401,20.9902,20.7612,20.8471,134700.0
2009-05-27 10:50:00,29.14,29.47,29.12,29.39,157900.0,20.8471,21.0832,20.8328,21.0259,157900.0
2009-05-27 11:00:00,29.39,29.4,29.07,29.08,129100.0,21.0259,21.0331,20.797,20.8042,129100.0
2009-05-27 11:10:00,29.08,29.16,28.97,29.13,81200.0,20.8042,20.8614,20.7255,20.8399,81200.0
2009-05-27 11:20:00,29.11,29.32,29.09,29.26,73600.0,20.8256,20.9759,20.8113,20.9329,73600.0
2009-05-27 11:30:00,29.27,29.41,29.22,29.39,41600.0,20.9401,21.0402,20.9043,21.0259,41600.0
2009-05-27 11:40:00,29.39,29.45,29.37,29.4,76100.0,21.0259,21.0689,21.0116,21.0331,76100.0
2009-05-27 11:50:00,29.4,29.49,29.28,29.49,87000.0,21.0331,21.0975,20.9472,21.0975,87000.0
2009-05-27 12:00:00,29.47,29.55,29.38,29.5,127000.0,21.0832,21.1404,21.0188,21.1046,127000.0
2009-05-27 12:10:00,29.5,29.59,29.43,29.56,98000.0,21.1046,21.169,21.0546,21.1476,98000.0
2009-05-27 12:20:00,29.55,29.56,29.34,29.34,91200.0,21.1404,21.1476,20.9902,20.9902,91200.0
2009-05-27 12:30:00,29.32,29.34,29.17,29.18,120300.0,20.9759,20.9902,20.8685,20.8757,120300.0
2009-05-27 12:40:00,29.18,29.26,29.1,29.24,113200.0,20.8757,20.9329,20.8185,20.9186,113200.0
2009-05-27 12:50:00,29.23,29.28,29.02,29.11,137100.0,20.9115,20.9472,20.7612,20.8256,137100.0
2009-05-27 13:00:00,29.12,29.36,29.11,29.2,74900.0,20.8328,21.0045,20.8256,20.89,74900.0
2009-05-27 13:10:00,29.2,29.3,29.19,29.22,47100.0,20.89,20.9615,20.8829,20.9043,47100.0
2009-05-27 13:20:00,29.22,29.22,29.09,29.15,40700.0,20.9043,20.9043,20.8113,20.8542,40700.0
2009-05-27 13:30:00,29.15,29.15,28.89,28.9,88600.0,20.8542,20.8542,20.6682,20.6754,88600.0
2009-05-27 13:40:00,28.88,28.94,28.63,28.64,82200.0,20.6611,20.704,20.4822,20.4894,82200.0
2009-05-27 13:50:00,28.64,28.78,28.55,28.72,102700.0,20.4894,20.5895,20.425,20.5466,102700.0
2009-05-27 14:00:00,28.71,28.71,28.52,28.52,127000.0,20.5395,20.5395,20.4035,20.4035,127000.0
2009-05-27 14:10:00,28.52,28.79,28.5,28.68,106600.0,20.4035,20.5967,20.3892,20.518,106600.0
2009-05-27 14:20:00,28.68,28.68,28.5,28.66,91900.0,20.518,20.518,20.3892,20.5037,91900.0
2009-05-27 14:30:00,28.64,28.75,28.54,28.75,55900.0,20.4894,20.5681,20.4178,20.5681,55900.0
2009-05-27 14:40:00,28.74,28.97,28.74,28.95,73400.0,20.5609,20.7255,20.5609,20.7112,73400.0
2009-05-27 14:50:00,28.95,28.96,28.84,28.85,120800.0,20.7112,20.7183,20.6325,20.6396,120800.0
2009-05-27 15:00:00,28.85,29.14,28.85,29.05,157100.0,20.6396,20.8471,20.6396,20.7827,157100.0
2009-05-27 15:10:00,29.05,29.13,28.88,28.91,167300.0,20.7827,20.8399,20.6611,20.6825,167300.0
2009-05-27 15:20:00,28.89,28.89,28.55,28.57,184900.0,20.6682,20.6682,20.425,20.4393,184900.0
2009-05-27 15:30:00,28.57,28.77,28.52,28.65,219000.0,20.4393,20.5824,20.4035,20.4965,219000.0
2009-05-27 15:40:00,28.66,28.85,28.66,28.69,209400.0,20.5037,20.6396,20.5037,20.5251,209400.0
2009-05-27 15:50:00,28.68,28.74,28.56,28.67,356600.0,20.518,20.5609,20.4321,20.5108,356600.0
2009-05-28 09:30:00,28.52,29.26,28.51,28.92,185300.0,20.4035,20.9329,20.3964,20.6897,185300.0
2009-05-28 09:40:00,28.93,29.05,28.8,28.84,104600.0,20.6968,20.7827,20.6038,20.6325,104600.0
2009-05-28 09:50:00,28.85,28.89,28.46,28.46,174300.0,20.6396,20.6682,20.3606,20.3606,174300.0
2009-05-28 10:00:00,28.46,28.46,27.84,27.9,194100.0,20.3606,20.3606,19.917,19.96,194100.0
2009-05-28 10:10:00,27.9,28.11,27.75,27.98,157900.0,19.96,20.1102,19.8527,20.0172,157900.0
2009-05-28 10:20:00,27.98,28.13,27.86,27.93,136300.0,20.0172,20.1245,19.9314,19.9814,136300.0
2009-05-28 10:30:00,27.95,28.12,27.89,28.0,157200.0,19.9957,20.1174,19.9528,20.0315,157200.0
2009-05-28 10:40:00,28.0,28.18,27.99,28.09,83300.0,20.0315,20.1603,20.0244,20.0959,83300.0
2009-05-28 10:50:00,28.08,28.31,28.04,28.3,49200.0,20.0887,20.2533,20.0601,20.2461,49200.0
2009-05-28 11:00:00,28.31,28.53,28.28,28.49,127300.0,20.2533,20.4107,20.2318,20.3821,127300.0
2009-05-28 11:10:00,28.49,28.52,28.1,28.1,60700.0,20.3821,20.4035,20.1031,20.1031,60700.0
2009-05-28 11:20:00,28.1,28.33,28.03,28.1,59200.0,20.1031,20.2676,20.053,20.1031,59200.0
2009-05-28 11:30:00,28.09,28.32,28.07,28.26,36900.0,20.0959,20.2604,20.0816,20.2175,36900.0
2009-05-28 11:40:00,28.26,28.35,28.11,28.34,33600.0,20.2175,20.2819,20.1102,20.2748,33600.0
2009-05-28 11:50:00,28.35,28.53,28.32,28.47,59300.0,20.2819,20.4107,20.2604,20.3678,59300.0
2009-05-28 12:00:00,28.49,28.53,28.16,28.18,65600.0,20.3821,20.4107,20.146,20.1603,65600.0
2009-05-28 12:10:00,28.19,28.31,28.13,28.13,41400.0,20.1674,20.2533,20.1245,20.1245,41400.0
2009-05-28 12:20:00,28.14,28.37,28.1,28.29,86700.0,20.1317,20.2962,20.1031,20.239,86700.0
2009-05-28 12:30:00,28.27,28.42,28.2,28.38,70100.0,20.2247,20.332,20.1746,20.3034,70100.0
2009-05-28 12:40:00,28.38,28.42,28.18,28.28,67100.0,20.3034,20.332,20.1603,20.2318,67100.0
2009-05-28 12:50:00,28.28,28.41,28.2,28.26,93400.0,20.2318,20.3248,20.1746,20.2175,93400.0
2009-05-28 13:00:00,28.26,28.27,28.14,28.14,105400.0,20.2175,20.2247,20.1317,20.1317,105400.0
2009-05-28 13:10:00,28.13,28.43,28.12,28.33,148100.0,20.1245,20.3391,20.1174,20.2676,148100.0
2009-05-28 13:20:00,28.34,28.39,28.19,28.2,84200.0,20.2748,20.3105,20.1674,20.1746,84200.0
2009-05-28 13:30:00,28.2,28.23,28.09,28.13,96700.0,20.1746,20.1961,20.0959,20.1245,96700.0
2009-05-28 13:40:00,28.12,28.2,27.99,28.0,108300.0,20.1174,20.1746,20.0244,20.0315,108300.0
2009-05-28 13:50:00,27.99,28.06,27.86,27.99,133300.0,20.0244,20.0744,19.9314,20.0244,133300.0
2009-05-28 14:00:00,27.98,28.02,27.9,28.01,106700.0,20.0172,20.0458,19.96,20.0387,106700.0
2009-05-28 14:10:00,28.01,28.1,27.88,27.94,153100.0,20.0387,20.1031,19.9457,19.9886,153100.0
2009-05-28 14:20:00,27.95,28.2,27.94,28.03,98000.0,19.9957,20.1746,19.9886,20.053,98000.0
2009-05-28 14:30:00,28.05,28.29,28.04,28.14,108500.0,20.0673,20.239,20.0601,20.1317,108500.0
2009-05-28 14:40:00,28.15,28.18,27.98,28.01,87900.0,20.1388,20.1603,20.0172,20.0387,87900.0
2009-05-28 14:50:00,28.03,28.11,27.94,28.08,84200.0,20.053,20.1102,19.9886,20.0887,84200.0
2009-05-28 15:00:00,28.08,28.23,27.94,27.94,115900.0,20.0887,20.1961,19.9886,19.9886,115900.0
2009-05-28 15:10:00,27.96,27.98,27.79,27.9,153100.0,20.0029,20.0172,19.8813,19.96,153100.0
2009-05-28 15:20:00,27.89,27.94,27.75,27.91,144500.0,19.9528,19.9886,19.8527,19.9671,144500.0
2009-05-28 15:30:00,27.93,28.01,27.8,27.89,115100.0,19.9814,20.0387,19.8884,19.9528,115100.0
2009-05-28 15:40:00,27.89,28.11,27.86,28.09,155300.0,19.9528,20.1102,19.9314,20.0959,155300.0
2009-05-28 15:50:00,28.08,28.13,27.94,28.03,219400.0,20.0887,20.1245,19.9886,20.053,219400.0
2009-05-29 09:30:00,28.53,29.36,28.51,29.35,270900.0,20.4107,21.0045,20.3964,20.9973,270900.0
2009-05-29 09:40:00,29.33,29.5,28.62,28.89,169700.0,20.983,21.1046,20.4751,20.6682,169700.0
2009-05-29 09:50:00,28.89,29.5,28.86,29.47,129400.0,20.6682,21.1046,20.6468,21.0832,129400.0
2009-05-29 10:00:00,29.47,29.61,29.3,29.48,188700.0,21.0832,21.1833,20.9615,21.0903,188700.0
2009-05-29 10:10:00,29.48,29.87,29.36,29.8,168400.0,21.0903,21.3693,21.0045,21.3193,168400.0
2009-05-29 10:20:00,29.8,30.0,29.74,29.87,192200.0,21.3193,21.4623,21.2763,21.3693,192200.0
2009-05-29 10:30:00,29.88,29.89,29.61,29.69,193800.0,21.3765,21.3836,21.1833,21.2406,193800.0
2009-05-29 10:40:00,29.71,29.82,29.53,29.69,266200.0,21.2549,21.3336,21.1261,21.2406,266200.0
2009-05-29 10:50:00,29.69,29.79,29.65,29.68,139700.0,21.2406,21.3121,21.2119,21.2334,139700.0
2009-05-29 11:00:00,29.67,29.75,29.61,29.69,110200.0,21.2263,21.2835,21.1833,21.2406,110200.0
2009-05-29 11:10:00,29.68,29.71,29.53,29.57,122000.0,21.2334,21.2549,21.1261,21.1547,122000.0
2009-05-29 11:20:00,29.55,29.75,29.55,29.56,77100.0,21.1404,21.2835,21.1404,21.1476,77100.0
2009-05-29 11:30:00,29.54,29.65,29.41,29.45,271400.0,21.1332,21.2119,21.0402,21.0689,271400.0
2009-05-29 11:40:00,29.45,29.62,29.43,29.57,95100.0,21.0689,21.1905,21.0546,21.1547,95100.0
2009-05-29 11:50:00,29.57,29.74,29.57,29.71,124800.0,21.1547,21.2763,21.1547,21.2549,124800.0
2009-05-29 12:00:00,29.71,29.93,29.71,29.88,86500.0,21.2549,21.4123,21.2549,21.3765,86500.0
2009-05-29 12:10:00,29.87,30.0,29.85,30.0,67200.0,21.3693,21.4623,21.355,21.4623,67200.0
2009-05-29 12:20:00,30.0,30.24,29.96,30.24,191900.0,21.4623,21.634,21.4337,21.634,191900.0
2009-05-29 12:30:00,30.23,30.41,30.18,30.22,247300.0,21.6269,21.7557,21.5911,21.6197,247300.0
2009-05-29 12:40:00,30.21,30.29,30.03,30.07,86900.0,21.6126,21.6698,21.4838,21.5124,86900.0
2009-05-29 12:50:00,30.06,30.18,30.03,30.03,34500.0,21.5053,21.5911,21.4838,21.4838,34500.0
2009-05-29 13:00:00,30.03,30.15,29.98,30.0,201900.0,21.4838,21.5696,21.448,21.4623,201900.0
2009-05-29 13:10:00,30.02,30.11,30.02,30.06,51200.0,21.4766,21.541,21.4766,21.5053,51200.0
2009-05-29 13:20:00,30.06,30.1,29.99,30.02,179000.0,21.5053,21.5339,21.4552,21.4766,179000.0
2009-05-29 13:30:00,30.02,30.24,30.0,30.24,132000.0,21.4766,21.634,21.4623,21.634,132000.0
2009-05-29 13:40:00,30.23,30.24,30.09,30.09,85200.0,21.6269,21.634,21.5267,21.5267,85200.0
2009-05-29 13:50:00,30.09,30.15,30.02,30.12,72900.0,21.5267,21.5696,21.4766,21.5482,72900.0
2009-05-29 14:00:00,30.12,30.2,30.0,30.19,133700.0,21.5482,21.6054,21.4623,21.5983,133700.0
2009-05-29 14:10:00,30.18,30.4,30.18,30.36,111300.0,21.5911,21.7485,21.5911,21.7199,111300.0
2009-05-29 14:20:00,30.37,30.37,30.18,30.21,137200.0,21.727,21.727,21.5911,21.6126,137200.0
2009-05-29 14:30:00,30.22,30.23,30.04,30.05,167900.0,21.6197,21.6269,21.491,21.4981,167900.0
2009-05-29 14:40:00,30.05,30.05,29.92,29.98,211800.0,21.4981,21.4981,21.4051,21.448,211800.0
2009-05-29 14:50:00,29.98,30.01,29.92,29.99,154500.0,21.448,21.4695,21.4051,21.4552,154500.0
2009-05-29 15:00:00,29.99,30.04,29.95,30.04,229900.0,21.4552,21.491,21.4266,21.491,229900.0
2009-05-29 15:10:00,30.04,30.15,29.98,30.06,188300.0,21.491,21.5696,21.448,21.5053,188300.0
2009-05-29 15:20:00,30.06,30.06,29.91,29.96,138900.0,21.5053,21.5053,21.3979,21.4337,138900.0
2009-05-29 15:30:00,29.96,30.04,29.9,30.01,268000.0,21.4337,21.491,21.3908,21.4695,268000.0
2009-05-29 15:40:00,30.01,30.13,29.97,30.01,322600.0,21.4695,21.5553,21.4409,21.4695,322600.0
2009-05-29 15:50:00,30.02,30.14,29.93,30.11,455200.0,21.4766,21.5625,21.4123,21.541,455200.0
2009-06-01 09:30:00,30.96,31.5,30.75,31.3,267400.0,22.1491,22.5355,21.9989,22.3924,267400.0
2009-06-01 09:40:00,31.31,31.49,31.26,31.33,271900.0,22.3995,22.5283,22.3638,22.4138,271900.0
2009-06-01 09:50:00,31.34,31.45,31.25,31.41,210300.0,22.421,22.4997,22.3566,22.4711,210300.0
2009-06-01 10:00:00,31.42,31.6,31.4,31.51,229400.0,22.4782,22.607,22.4639,22.5426,229400.0
2009-06-01 10:10:00,31.52,31.75,31.5,31.75,261200.0,22.5498,22.7143,22.5355,22.7143,261200.0
2009-06-01 10:20:00,31.75,31.9,31.71,31.79,152100.0,22.7143,22.8216,22.6857,22.7429,152100.0
2009-06-01 10:30:00,31.78,31.92,31.66,31.91,236400.0,22.7358,22.8359,22.6499,22.8288,236400.0
2009-06-01 10:40:00,31.91,31.96,31.8,31.96,91200.0,22.8288,22.8645,22.7501,22.8645,91200.0
2009-06-01 10:50:00,31.96,32.25,31.96,32.22,267000.0,22.8645,23.072,22.8645,23.0505,267000.0
2009-06-01 11:00:00,32.22,32.41,32.19,32.19,137200.0,23.0505,23.1865,23.0291,23.0291,137200.0
2009-06-01 11:10:00,32.19,32.51,32.19,32.5,123800.0,23.0291,23.258,23.0291,23.2509,123800.0
2009-06-01 11:20:00,32.5,32.63,32.44,32.56,135500.0,23.2509,23.3439,23.2079,23.2938,135500.0
2009-06-01 11:30:00,32.58,32.61,32.42,32.43,113500.0,23.3081,23.3296,23.1936,23.2008,113500.0
2009-06-01 11:40:00,32.42,32.5,32.35,32.5,117700.0,23.1936,23.2509,23.1436,23.2509,117700.0
2009-06-01 11:50:00,32.5,32.55,32.41,32.5,142900.0,23.2509,23.2866,23.1865,23.2509,142900.0
2009-06-01 12:00:00,32.51,32.71,32.49,32.67,87700.0,23.258,23.4011,23.2437,23.3725,87700.0
2009-06-01 12:10:00,32.69,32.72,32.47,32.5,84200.0,23.3868,23.4083,23.2294,23.2509,84200.0
2009-06-01 12:20:00,32.48,32.76,32.45,32.73,105600.0,23.2366,23.4369,23.2151,23.4154,105600.0
2009-06-01 12:30:00,32.74,32.83,32.69,32.7,77600.0,23.4226,23.4869,23.3868,23.3939,77600.0
2009-06-01 12:40:00,32.69,32.73,32.57,32.58,62700.0,23.3868,23.4154,23.3009,23.3081,62700.0
2009-06-01 12:50:00,32.57,32.6,32.34,32.4,123100.0,23.3009,23.3224,23.1364,23.1793,123100.0
2009-06-01 13:00:00,32.38,32.46,32.25,32.46,91100.0,23.165,23.2222,23.072,23.2222,91100.0
2009-06-01 13:10:00,32.46,32.5,32.34,32.5,49200.0,23.2222,23.2509,23.1364,23.2509,49200.0
2009-06-01 13:20:00,32.5,32.59,32.46,32.47,36700.0,23.2509,23.3153,23.2222,23.2294,36700.0
2009-06-01 13:30:00,32.46,32.52,32.4,32.48,41400.0,23.2222,23.2652,23.1793,23.2366,41400.0
2009-06-01 13:40:00,32.47,32.64,32.46,32.64,45000.0,23.2294,23.351,23.2222,23.351,45000.0
2009-06-01 13:50:00,32.62,32.77,32.62,32.68,37100.0,23.3367,23.444,23.3367,23.3796,37100.0
2009-06-01 14:00:00,32.68,32.71,32.4,32.4,81400.0,23.3796,23.4011,23.1793,23.1793,81400.0
2009-06-01 14:10:00,32.42,32.42,32.22,32.23,134600.0,23.1936,23.1936,23.0505,23.0577,134600.0
2009-06-01 14:20:00,32.23,32.39,32.23,32.27,72600.0,23.0577,23.1722,23.0577,23.0863,72600.0
2009-06-01 14:30:00,32.25,32.25,32.09,32.22,114400.0,23.072,23.072,22.9575,23.0505,114400.0
2009-06-01 14:40:00,32.23,32.27,32.08,32.23,86700.0,23.0577,23.0863,22.9504,23.0577,86700.0
2009-06-01 14:50:00,32.24,32.24,32.06,32.1,95500.0,23.0649,23.0649,22.9361,22.9647,95500.0
2009-06-01 15:00:00,32.1,32.21,31.88,31.95,126200.0,22.9647,23.0434,22.8073,22.8574,126200.0
2009-06-01 15:10:00,31.96,31.99,31.86,31.87,131400.0,22.8645,22.886,22.793,22.8002,131400.0
2009-06-01 15:20:00,31.86,32.11,31.8,32.1,150600.0,22.793,22.9719,22.7501,22.9647,150600.0
2009-06-01 15:30:00,32.1,32.28,32.02,32.2,140400.0,22.9647,23.0935,22.9075,23.0362,140400.0
2009-06-01 15:40:00,32.2,32.39,32.15,32.16,183400.0,23.0362,23.1722,23.0005,23.0076,183400.0
2009-06-01 15:50:00,32.16,32.43,32.16,32.25,292600.0,23.0076,23.2008,23.0076,23.072,292600.0
2009-06-02 09:30:00,31.83,32.24,31.8,32.12,220000.0,22.7715,23.0649,22.7501,22.979,220000.0
2009-06-02 09:40:00,32.12,32.48,32.0,32.03,193100.0,22.979,23.2366,22.8932,22.9146,193100.0
2009-06-02 09:50:00,32.03,32.18,31.83,32.14,99400.0,22.9146,23.0219,22.7715,22.9933,99400.0
2009-06-02 10:00:00,32.16,32.65,32.14,32.63,132500.0,23.0076,23.3582,22.9933,23.3439,132500.0
2009-06-02 10:10:00,32.62,32.63,32.24,32.29,108400.0,23.3367,23.3439,23.0649,23.1006,108400.0
2009-06-02 10:20:00,32.32,32.75,32.25,32.62,120200.0,23.1221,23.4297,23.072,23.3367,120200.0
2009-06-02 10:30:00,32.62,32.71,32.44,32.67,75600.0,23.3367,23.4011,23.2079,23.3725,75600.0
2009-06-02 10:40:00,32.68,32.75,32.33,32.34,80800.0,23.3796,23.4297,23.1292,23.1364,80800.0
2009-06-02 10:50:00,32.34,32.4,32.1,32.29,122100.0,23.1364,23.1793,22.9647,23.1006,122100.0
2009-06-02 11:00:00,32.31,32.32,31.52,31.74,933200.0,23.1149,23.1221,22.5498,22.7072,933200.0
2009-06-02 11:10:00,31.74,31.92,31.72,31.87,184100.0,22.7072,22.8359,22.6928,22.8002,184100.0
2009-06-02 11:20:00,31.85,32.06,31.85,31.94,142700.0,22.7858,22.9361,22.7858,22.8502,142700.0
2009-06-02 11:30:00,31.94,32.0,31.81,31.99,130600.0,22.8502,22.8932,22.7572,22.886,130600.0
2009-06-02 11:40:00,31.97,31.99,31.84,31.91,97000.0,22.8717,22.886,22.7787,22.8288,97000.0
2009-06-02 11:50:00,31.9,32.08,31.9,31.95,93300.0,22.8216,22.9504,22.8216,22.8574,93300.0
2009-06-02 12:00:00,31.94,32.01,31.89,31.97,113200.0,22.8502,22.9003,22.8145,22.8717,113200.0
2009-06-02 12:10:00,31.97,32.08,31.93,32.05,72000.0,22.8717,22.9504,22.8431,22.9289,72000.0
2009-06-02 12:20:00,32.04,32.09,31.7,31.77,105000.0,22.9218,22.9575,22.6785,22.7286,105000.0
2009-06-02 12:30:00,31.77,31.93,31.65,31.91,88600.0,22.7286,22.8431,22.6428,22.8288,88600.0
2009-06-02 12:40:00,31.92,31.92,31.85,31.91,30600.0,22.8359,22.8359,22.7858,22.8288,30600.0
2009-06-02 12:50:00,31.9,32.16,31.89,32.1,72400.0,22.8216,23.0076,22.8145,22.9647,72400.0
2009-06-02 13:00:00,32.11,32.13,32.04,32.11,49700.0,22.9719,22.9862,22.9218,22.9719,49700.0
2009-06-02 13:10:00,32.12,32.16,31.96,32.04,58900.0,22.979,23.0076,22.8645,22.9218,58900.0
2009-06-02 13:20:00,32.05,32.2,32.03,32.15,59600.0,22.9289,23.0362,22.9146,23.0005,59600.0
2009-06-02 13:30:00,32.16,32.31,32.16,32.3,156400.0,23.0076,23.1149,23.0076,23.1078,156400.0
2009-06-02 13:40:00,32.3,32.31,32.24,32.24,81800.0,23.1078,23.1149,23.0649,23.0649,81800.0
2009-06-02 13:50:00,32.24,32.42,32.22,32.41,80000.0,23.0649,23.1936,23.0505,23.1865,80000.0
2009-06-02 14:00:00,32.42,32.42,32.26,32.32,104200.0,23.1936,23.1936,23.0792,23.1221,104200.0
2009-06-02 14:10:00,32.32,32.47,32.32,32.45,95000.0,23.1221,23.2294,23.1221,23.2151,95000.0
2009-06-02 14:20:00,32.45,32.5,32.3,32.37,113200.0,23.2151,23.2509,23.1078,23.1579,113200.0
2009-06-02 14:30:00,32.37,32.46,32.35,32.45,83200.0,23.1579,23.2222,23.1436,23.2151,83200.0
2009-06-02 14:40:00,32.45,32.52,32.37,32.38,41000.0,23.2151,23.2652,23.1579,23.165,41000.0
2009-06-02 14:50:00,32.38,32.47,32.33,32.33,74900.0,23.165,23.2294,23.1292,23.1292,74900.0
2009-06-02 15:00:00,32.34,32.53,32.33,32.46,70700.0,23.1364,23.2723,23.1292,23.2222,70700.0
2009-06-02 15:10:00,32.48,32.52,32.34,32.38,117300.0,23.2366,23.2652,23.1364,23.165,117300.0
2009-06-02 15:20:00,32.37,32.47,32.24,32.33,109700.0,23.1579,23.2294,23.0649,23.1292,109700.0
2009-06-02 15:30:00,32.33,32.49,32.27,32.45,129600.0,23.1292,23.2437,23.0863,23.2151,129600.0
2009-06-02 15:40:00,32.44,32.46,32.26,32.3,123700.0,23.2079,23.2222,23.0792,23.1078,123700.0
2009-06-02 15:50:00,32.31,32.34,32.14,32.29,174800.0,23.1149,23.1364,22.9933,23.1006,174800.0
2009-06-03 09:30:00,31.99,32.48,31.67,32.1,149000.0,22.886,23.2366,22.6571,22.9647,149000.0
2009-06-03 09:40:00,32.14,32.15,31.7,32.06,137800.0,22.9933,23.0005,22.6785,22.9361,137800.0
2009-06-03 09:50:00,32.04,32.36,31.76,31.82,159600.0,22.9218,23.1507,22.7215,22.7644,159600.0
2009-06-03 10:00:00,31.81,31.85,31.52,31.52,208100.0,22.7572,22.7858,22.5498,22.5498,208100.0
2009-06-03 10:10:00,31.53,31.75,31.49,31.67,109900.0,22.5569,22.7143,22.5283,22.6571,109900.0
2009-06-03 10:20:00,31.67,32.01,31.57,32.0,130300.0,22.6571,22.9003,22.5855,22.8932,130300.0
2009-06-03 10:30:00,32.01,32.03,31.81,31.9,68000.0,22.9003,22.9146,22.7572,22.8216,68000.0
2009-06-03 10:40:00,31.91,31.92,31.6,31.67,117800.0,22.8288,22.8359,22.607,22.6571,117800.0
2009-06-03 10:50:00,31.68,31.74,31.56,31.74,80400.0,22.6642,22.7072,22.5784,22.7072,80400.0
2009-06-03 11:00:00,31.74,31.83,31.63,31.8,66100.0,22.7072,22.7715,22.6285,22.7501,66100.0
2009-06-03 11:10:00,31.8,31.82,31.57,31.73,44100.0,22.7501,22.7644,22.5855,22.7,44100.0
2009-06-03 11:20:00,31.74,31.92,31.74,31.9,69200.0,22.7072,22.8359,22.7072,22.8216,69200.0
2009-06-03 11:30:00,31.9,31.98,31.83,31.93,166200.0,22.8216,22.8789,22.7715,22.8431,166200.0
2009-06-03 11:40:00,31.94,32.08,31.74,31.79,195500.0,22.8502,22.9504,22.7072,22.7429,195500.0
2009-06-03 11:50:00,31.78,31.79,31.62,31.62,36800.0,22.7358,22.7429,22.6213,22.6213,36800.0
2009-06-03 12:00:00,31.62,31.64,31.33,31.35,133500.0,22.6213,22.6356,22.4138,22.4281,133500.0
2009-06-03 12:10:00,31.35,31.54,31.35,31.54,99700.0,22.4281,22.5641,22.4281,22.5641,99700.0
2009-06-03 12:20:00,31.54,31.6,31.42,31.47,50700.0,22.5641,22.607,22.4782,22.514,50700.0
2009-06-03 12:30:00,31.47,31.54,31.44,31.54,50300.0,22.514,22.5641,22.4925,22.5641,50300.0
2009-06-03 12:40:00,31.53,31.66,31.52,31.66,27000.0,22.5569,22.6499,22.5498,22.6499,27000.0
2009-06-03 12:50:00,31.66,31.7,31.64,31.64,32200.0,22.6499,22.6785,22.6356,22.6356,32200.0
2009-06-03 13:00:00,31.64,31.64,31.56,31.6,39700.0,22.6356,22.6356,22.5784,22.607,39700.0
2009-06-03 13:10:00,31.6,31.68,31.6,31.65,24600.0,22.607,22.6642,22.607,22.6428,24600.0
2009-06-03 13:20:00,31.65,31.73,31.61,31.66,48200.0,22.6428,22.7,22.6141,22.6499,48200.0
2009-06-03 13:30:00,31.67,31.76,31.65,31.71,62300.0,22.6571,22.7215,22.6428,22.6857,62300.0
2009-06-03 13:40:00,31.71,31.71,31.64,31.64,103600.0,22.6857,22.6857,22.6356,22.6356,103600.0
2009-06-03 13:50:00,31.64,31.64,31.4,31.41,157600.0,22.6356,22.6356,22.4639,22.4711,157600.0
2009-06-03 14:00:00,31.42,31.46,31.35,31.44,177000.0,22.4782,22.5068,22.4281,22.4925,177000.0
2009-06-03 14:10:00,31.44,31.45,31.34,31.36,138000.0,22.4925,22.4997,22.421,22.4353,138000.0
2009-06-03 14:20:00,31.36,31.45,31.29,31.37,168000.0,22.4353,22.4997,22.3852,22.4424,168000.0
2009-06-03 14:30:00,31.36,31.4,31.21,31.24,149400.0,22.4353,22.4639,22.328,22.3494,149400.0
2009-06-03 14:40:00,31.24,31.3,31.21,31.29,124300.0,22.3494,22.3924,22.328,22.3852,124300.0
2009-06-03 14:50:00,31.28,31.49,31.28,31.48,157500.0,22.3781,22.5283,22.3781,22.5211,157500.0
2009-06-03 15:00:00,31.48,31.5,31.26,31.32,169600.0,22.5211,22.5355,22.3638,22.4067,169600.0
2009-06-03 15:10:00,31.34,31.44,31.25,31.34,143900.0,22.421,22.4925,22.3566,22.421,143900.0
2009-06-03 15:20:00,31.35,31.47,31.28,31.38,213200.0,22.4281,22.514,22.3781,22.4496,213200.0
2009-06-03 15:30:00,31.38,31.46,31.3,31.34,180000.0,22.4496,22.5068,22.3924,22.421,180000.0
2009-06-03 15:40:00,31.35,31.61,31.35,31.6,254400.0,22.4281,22.6141,22.4281,22.607,254400.0
2009-06-03 15:50:00,31.59,31.75,31.58,31.74,398200.0,22.5998,22.7143,22.5927,22.7072,398200.0
2009-06-04 09:30:00,28.85,29.04,28.15,28.4,1272300.0,20.6396,20.7755,20.1388,20.3177,1272300.0
2009-06-04 09:40:00,28.4,28.6,28.12,28.12,722200.0,20.3177,20.4608,20.1174,20.1174,722200.0
2009-06-04 09:50:00,28.12,28.28,27.92,28.24,667800.0,20.1174,20.2318,19.9743,20.2032,667800.0
2009-06-04 10:00:00,28.23,28.24,28.03,28.17,510100.0,20.1961,20.2032,20.053,20.1531,510100.0
2009-06-04 10:10:00,28.17,28.29,27.93,28.0,399500.0,20.1531,20.239,19.9814,20.0315,399500.0
2009-06-04 10:20:00,27.99,28.4,27.93,28.31,578900.0,20.0244,20.3177,19.9814,20.2533,578900.0
2009-06-04 10:30:00,28.34,28.45,28.23,28.32,423400.0,20.2748,20.3534,20.1961,20.2604,423400.0
2009-06-04 10:40:00,28.32,28.43,28.21,28.4,237100.0,20.2604,20.3391,20.1818,20.3177,237100.0
2009-06-04 10:50:00,28.41,28.6,28.4,28.58,299300.0,20.3248,20.4608,20.3177,20.4465,299300.0
2009-06-04 11:00:00,28.58,28.65,28.35,28.35,256300.0,20.4465,20.4965,20.2819,20.2819,256300.0
2009-06-04 11:10:00,28.35,28.43,28.25,28.32,184700.0,20.2819,20.3391,20.2104,20.2604,184700.0
2009-06-04 11:20:00,28.32,28.32,28.1,28.11,184600.0,20.2604,20.2604,20.1031,20.1102,184600.0
2009-06-04 11:30:00,28.1,28.16,28.05,28.08,116800.0,20.1031,20.146,20.0673,20.0887,116800.0
2009-06-04 11:40:00,28.07,28.12,28.0,28.01,154400.0,20.0816,20.1174,20.0315,20.0387,154400.0
2009-06-04 11:50:00,28.01,28.16,27.95,27.95,239800.0,20.0387,20.146,19.9957,19.9957,239800.0
2009-06-04 12:00:00,27.95,28.13,27.79,28.11,258900.0,19.9957,20.1245,19.8813,20.1102,258900.0
2009-06-04 12:10:00,28.11,28.15,27.99,28.11,141100.0,20.1102,20.1388,20.0244,20.1102,141100.0
2009-06-04 12:20:00,28.1,28.12,28.01,28.06,107900.0,20.1031,20.1174,20.0387,20.0744,107900.0
2009-06-04 12:30:00,28.06,28.13,28.02,28.02,71600.0,20.0744,20.1245,20.0458,20.0458,71600.0
2009-06-04 12:40:00,28.03,28.08,27.89,27.9,188200.0,20.053,20.0887,19.9528,19.96,188200.0
2009-06-04 12:50:00,27.89,28.1,27.88,28.1,141000.0,19.9528,20.1031,19.9457,20.1031,141000.0
2009-06-04 13:00:00,28.09,28.4,28.09,28.35,209900.0,20.0959,20.3177,20.0959,20.2819,209900.0
2009-06-04 13:10:00,28.35,28.45,28.32,28.4,146000.0,20.2819,20.3534,20.2604,20.3177,146000.0
2009-06-04 13:20:00,28.41,28.43,28.14,28.2,246500.0,20.3248,20.3391,20.1317,20.1746,246500.0
2009-06-04 13:30:00,28.2,28.24,28.03,28.19,304500.0,20.1746,20.2032,20.053,20.1674,304500.0
2009-06-04 13:40:00,28.2,28.27,28.14,28.2,156400.0,20.1746,20.2247,20.1317,20.1746,156400.0
2009-06-04 13:50:00,28.2,28.23,28.03,28.14,140100.0,20.1746,20.1961,20.053,20.1317,140100.0
2009-06-04 14:00:00,28.14,28.15,27.9,27.96,218700.0,20.1317,20.1388,19.96,20.0029,218700.0
2009-06-04 14:10:00,27.95,27.97,27.82,27.84,162600.0,19.9957,20.0101,19.9027,19.917,162600.0
2009-06-04 14:20:00,27.84,27.89,27.75,27.8,229900.0,19.917,19.9528,19.8527,19.8884,229900.0
2009-06-04 14:30:00,27.81,27.95,27.68,27.79,307000.0,19.8956,19.9957,19.8026,19.8813,307000.0
2009-06-04 14:40:00,27.79,27.91,27.78,27.89,159100.0,19.8813,19.9671,19.8741,19.9528,159100.0
2009-06-04 14:50:00,27.89,27.89,27.62,27.62,217800.0,19.9528,19.9528,19.7597,19.7597,217800.0
2009-06-04 15:00:00,27.61,27.63,27.52,27.59,298500.0,19.7525,19.7668,19.6881,19.7382,298500.0
2009-06-04 15:10:00,27.59,27.61,27.52,27.59,186200.0,19.7382,19.7525,19.6881,19.7382,186200.0
2009-06-04 15:20:00,27.59,27.75,27.57,27.7,298900.0,19.7382,19.8527,19.7239,19.8169,298900.0
2009-06-04 15:30:00,27.7,27.81,27.57,27.81,316300.0,19.8169,19.8956,19.7239,19.8956,316300.0
2009-06-04 15:40:00,27.82,27.95,27.74,27.91,480800.0,19.9027,19.9957,19.8455,19.9671,480800.0
2009-06-04 15:50:00,27.91,28.1,27.91,27.95,835900.0,19.9671,20.1031,19.9671,19.9957,835900.0
2009-06-05 09:30:00,28.35,28.5,28.03,28.03,291600.0,20.2819,20.3892,20.053,20.053,291600.0
2009-06-05 09:40:00,28.03,28.09,27.35,27.46,250600.0,20.053,20.0959,19.5665,19.6452,250600.0
2009-06-05 09:50:00,27.46,27.73,27.39,27.55,239400.0,19.6452,19.8384,19.5951,19.7096,239400.0
2009-06-05 10:00:00,27.57,27.66,27.19,27.2,268700.0,19.7239,19.7883,19.452,19.4592,268700.0
2009-06-05 10:10:00,27.2,27.34,27.0,27.25,322400.0,19.4592,19.5593,19.3161,19.495,322400.0
2009-06-05 10:20:00,27.25,27.58,27.25,27.42,301700.0,19.495,19.731,19.495,19.6166,301700.0
2009-06-05 10:30:00,27.43,27.83,27.35,27.72,230600.0,19.6237,19.9099,19.5665,19.8312,230600.0
2009-06-05 10:40:00,27.72,27.94,27.67,27.79,138400.0,19.8312,19.9886,19.7954,19.8813,138400.0
2009-06-05 10:50:00,27.78,27.93,27.74,27.93,131000.0,19.8741,19.9814,19.8455,19.9814,131000.0
2009-06-05 11:00:00,27.92,28.21,27.91,28.18,161100.0,19.9743,20.1818,19.9671,20.1603,161100.0
2009-06-05 11:10:00,28.18,28.19,27.83,27.87,98700.0,20.1603,20.1674,19.9099,19.9385,98700.0
2009-06-05 11:20:00,27.88,27.98,27.74,27.75,85900.0,19.9457,20.0172,19.8455,19.8527,85900.0
2009-06-05 11:30:00,27.75,27.75,27.52,27.59,90700.0,19.8527,19.8527,19.6881,19.7382,90700.0
2009-06-05 11:40:00,27.59,27.78,27.52,27.6,149600.0,19.7382,19.8741,19.6881,19.7453,149600.0
2009-06-05 11:50:00,27.6,27.65,27.46,27.54,78000.0,19.7453,19.7811,19.6452,19.7024,78000.0
2009-06-05 12:00:00,27.55,27.76,27.49,27.65,66400.0,19.7096,19.8598,19.6667,19.7811,66400.0
2009-06-05 12:10:00,27.65,27.67,27.51,27.63,101800.0,19.7811,19.7954,19.681,19.7668,101800.0
2009-06-05 12:20:00,27.64,27.75,27.53,27.63,86200.0,19.774,19.8527,19.6953,19.7668,86200.0
2009-06-05 12:30:00,27.65,27.69,27.57,27.68,51100.0,19.7811,19.8097,19.7239,19.8026,51100.0
2009-06-05 12:40:00,27.67,27.69,27.59,27.65,41800.0,19.7954,19.8097,19.7382,19.7811,41800.0
2009-06-05 12:50:00,27.64,27.8,27.63,27.69,99000.0,19.774,19.8884,19.7668,19.8097,99000.0
2009-06-05 13:00:00,27.69,27.72,27.62,27.65,59300.0,19.8097,19.8312,19.7597,19.7811,59300.0
2009-06-05 13:10:00,27.65,27.66,27.44,27.46,115700.0,19.7811,19.7883,19.6309,19.6452,115700.0
2009-06-05 13:20:00,27.45,27.47,27.33,27.47,98000.0,19.638,19.6523,19.5522,19.6523,98000.0
2009-06-05 13:30:00,27.48,27.48,27.41,27.43,51600.0,19.6595,19.6595,19.6094,19.6237,51600.0
2009-06-05 13:40:00,27.42,27.56,27.41,27.42,64300.0,19.6166,19.7167,19.6094,19.6166,64300.0
2009-06-05 13:50:00,27.41,27.46,27.32,27.32,86300.0,19.6094,19.6452,19.545,19.545,86300.0
2009-06-05 14:00:00,27.34,27.37,27.15,27.2,105600.0,19.5593,19.5808,19.4234,19.4592,105600.0
2009-06-05 14:10:00,27.19,27.21,26.99,27.04,207800.0,19.452,19.4663,19.3089,19.3447,207800.0
2009-06-05 14:20:00,27.03,27.21,26.99,27.18,146800.0,19.3376,19.4663,19.3089,19.4449,146800.0
2009-06-05 14:30:00,27.18,27.19,27.0,27.1,169700.0,19.4449,19.452,19.3161,19.3876,169700.0
2009-06-05 14:40:00,27.1,27.27,27.08,27.17,79300.0,19.3876,19.5093,19.3733,19.4377,79300.0
2009-06-05 14:50:00,27.18,27.25,27.18,27.22,89900.0,19.4449,19.495,19.4449,19.4735,89900.0
2009-06-05 15:00:00,27.21,27.3,27.08,27.15,147100.0,19.4663,19.5307,19.3733,19.4234,147100.0
2009-06-05 15:10:00,27.15,27.25,27.14,27.2,105100.0,19.4234,19.495,19.4163,19.4592,105100.0
2009-06-05 15:20:00,27.21,27.27,27.11,27.11,101000.0,19.4663,19.5093,19.3948,19.3948,101000.0
2009-06-05 15:30:00,27.11,27.28,27.09,27.27,191100.0,19.3948,19.5164,19.3805,19.5093,191100.0
2009-06-05 15:40:00,27.26,27.32,27.15,27.22,270300.0,19.5021,19.545,19.4234,19.4735,270300.0
2009-06-05 15:50:00,27.23,27.38,27.19,27.31,348100.0,19.4806,19.588,19.452,19.5379,348100.0
2009-06-08 09:30:00,27.21,27.35,26.85,27.02,123500.0,19.4663,19.5665,19.2088,19.3304,123500.0
2009-06-08 09:40:00,27.0,27.01,26.63,26.7,96000.0,19.3161,19.3233,19.0514,19.1015,96000.0
2009-06-08 09:50:00,26.7,26.91,26.68,26.88,88300.0,19.1015,19.2517,19.0872,19.2303,88300.0
2009-06-08 10:00:00,26.88,27.17,26.8,27.12,155900.0,19.2303,19.4377,19.173,19.402,155900.0
2009-06-08 10:10:00,27.1,27.16,27.01,27.09,136800.0,19.3876,19.4306,19.3233,19.3805,136800.0
2009-06-08 10:20:00,27.08,27.22,27.02,27.2,169100.0,19.3733,19.4735,19.3304,19.4592,169100.0
2009-06-08 10:30:00,27.2,27.47,27.18,27.41,130600.0,19.4592,19.6523,19.4449,19.6094,130600.0
2009-06-08 10:40:00,27.4,27.58,27.38,27.48,176900.0,19.6023,19.731,19.588,19.6595,176900.0
2009-06-08 10:50:00,27.48,27.58,27.37,27.41,122800.0,19.6595,19.731,19.5808,19.6094,122800.0
2009-06-08 11:00:00,27.4,27.54,27.34,27.38,73300.0,19.6023,19.7024,19.5593,19.588,73300.0
2009-06-08 11:10:00,27.38,27.58,27.35,27.57,82100.0,19.588,19.731,19.5665,19.7239,82100.0
2009-06-08 11:20:00,27.58,27.63,27.32,27.35,97600.0,19.731,19.7668,19.545,19.5665,97600.0
2009-06-08 11:30:00,27.35,27.48,27.3,27.47,71400.0,19.5665,19.6595,19.5307,19.6523,71400.0
2009-06-08 11:40:00,27.46,27.46,27.33,27.34,62500.0,19.6452,19.6452,19.5522,19.5593,62500.0
2009-06-08 11:50:00,27.35,27.47,27.29,27.47,58800.0,19.5665,19.6523,19.5236,19.6523,58800.0
2009-06-08 12:00:00,27.48,27.54,27.33,27.48,60400.0,19.6595,19.7024,19.5522,19.6595,60400.0
2009-06-08 12:10:00,27.47,27.48,27.4,27.43,86700.0,19.6523,19.6595,19.6023,19.6237,86700.0
2009-06-08 12:20:00,27.43,27.62,27.41,27.56,91400.0,19.6237,19.7597,19.6094,19.7167,91400.0
2009-06-08 12:30:00,27.56,27.73,27.48,27.66,76600.0,19.7167,19.8384,19.6595,19.7883,76600.0
2009-06-08 12:40:00,27.67,27.75,27.61,27.68,69500.0,19.7954,19.8527,19.7525,19.8026,69500.0
2009-06-08 12:50:00,27.69,27.74,27.64,27.69,70500.0,19.8097,19.8455,19.774,19.8097,70500.0
2009-06-08 13:00:00,27.69,27.86,27.65,27.84,40800.0,19.8097,19.9314,19.7811,19.917,40800.0
2009-06-08 13:10:00,27.84,27.88,27.7,27.79,61200.0,19.917,19.9457,19.8169,19.8813,61200.0
2009-06-08 13:20:00,27.79,27.79,27.66,27.68,41900.0,19.8813,19.8813,19.7883,19.8026,41900.0
2009-06-08 13:30:00,27.68,27.8,27.64,27.71,86800.0,19.8026,19.8884,19.774,19.824,86800.0
2009-06-08 13:40:00,27.72,27.88,27.68,27.81,73400.0,19.8312,19.9457,19.8026,19.8956,73400.0
2009-06-08 13:50:00,27.79,27.79,27.71,27.77,40400.0,19.8813,19.8813,19.824,19.867,40400.0
2009-06-08 14:00:00,27.76,27.77,27.64,27.71,57400.0,19.8598,19.867,19.774,19.824,57400.0
2009-06-08 14:10:00,27.72,27.73,27.65,27.67,52200.0,19.8312,19.8384,19.7811,19.7954,52200.0
2009-06-08 14:20:00,27.67,27.67,27.52,27.6,92500.0,19.7954,19.7954,19.6881,19.7453,92500.0
2009-06-08 14:30:00,27.61,27.68,27.54,27.61,66800.0,19.7525,19.8026,19.7024,19.7525,66800.0
2009-06-08 14:40:00,27.6,27.62,27.5,27.59,80300.0,19.7453,19.7597,19.6738,19.7382,80300.0
2009-06-08 14:50:00,27.61,27.64,27.48,27.5,51700.0,19.7525,19.774,19.6595,19.6738,51700.0
2009-06-08 15:00:00,27.51,27.62,27.5,27.57,102900.0,19.681,19.7597,19.6738,19.7239,102900.0
2009-06-08 15:10:00,27.57,27.69,27.51,27.69,93400.0,19.7239,19.8097,19.681,19.8097,93400.0
2009-06-08 15:20:00,27.69,27.88,27.67,27.75,148400.0,19.8097,19.9457,19.7954,19.8527,148400.0
2009-06-08 15:30:00,27.76,27.93,27.7,27.72,180600.0,19.8598,19.9814,19.8169,19.8312,180600.0
2009-06-08 15:40:00,27.73,27.77,27.62,27.68,156700.0,19.8384,19.867,19.7597,19.8026,156700.0
2009-06-08 15:50:00,27.66,27.82,27.65,27.71,244700.0,19.7883,19.9027,19.7811,19.824,244700.0
2009-06-09 09:30:00,27.83,28.14,27.62,28.04,151900.0,19.9099,20.1317,19.7597,20.0601,151900.0
2009-06-09 09:40:00,28.04,28.23,27.94,28.15,134400.0,20.0601,20.1961,19.9886,20.1388,134400.0
2009-06-09 09:50:00,28.15,28.18,27.87,27.87,152800.0,20.1388,20.1603,19.9385,19.9385,152800.0
2009-06-09 10:00:00,27.86,27.93,27.62,27.72,114900.0,19.9314,19.9814,19.7597,19.8312,114900.0
2009-06-09 10:10:00,27.73,27.86,27.6,27.7,97300.0,19.8384,19.9314,19.7453,19.8169,97300.0
2009-06-09 10:20:00,27.7,27.93,27.67,27.9,67700.0,19.8169,19.9814,19.7954,19.96,67700.0
2009-06-09 10:30:00,27.92,28.18,27.89,28.14,91900.0,19.9743,20.1603,19.9528,20.1317,91900.0
2009-06-09 10:40:00,28.15,28.29,28.07,28.07,78200.0,20.1388,20.239,20.0816,20.0816,78200.0
2009-06-09 10:50:00,28.08,28.18,28.03,28.12,41700.0,20.0887,20.1603,20.053,20.1174,41700.0
2009-06-09 11:00:00,28.13,28.22,28.0,28.14,44400.0,20.1245,20.1889,20.0315,20.1317,44400.0
2009-06-09 11:10:00,28.14,28.17,27.93,27.95,58400.0,20.1317,20.1531,19.9814,19.9957,58400.0
2009-06-09 11:20:00,27.94,28.08,27.82,27.98,54600.0,19.9886,20.0887,19.9027,20.0172,54600.0
2009-06-09 11:30:00,27.99,28.01,27.9,27.95,33300.0,20.0244,20.0387,19.96,19.9957,33300.0
2009-06-09 11:40:00,27.95,28.04,27.9,27.92,22100.0,19.9957,20.0601,19.96,19.9743,22100.0
2009-06-09 11:50:00,27.93,27.95,27.87,27.88,26500.0,19.9814,19.9957,19.9385,19.9457,26500.0
2009-06-09 12:00:00,27.87,28.01,27.79,28.0,47300.0,19.9385,20.0387,19.8813,20.0315,47300.0
2009-06-09 12:10:00,28.01,28.02,27.94,27.96,47100.0,20.0387,20.0458,19.9886,20.0029,47100.0
2009-06-09 12:20:00,27.96,28.2,27.95,28.19,36900.0,20.0029,20.1746,19.9957,20.1674,36900.0
2009-06-09 12:30:00,28.19,28.24,28.18,28.21,25700.0,20.1674,20.2032,20.1603,20.1818,25700.0
2009-06-09 12:40:00,28.21,28.25,28.09,28.19,53800.0,20.1818,20.2104,20.0959,20.1674,53800.0
2009-06-09 12:50:00,28.19,28.22,28.16,28.19,48500.0,20.1674,20.1889,20.146,20.1674,48500.0
2009-06-09 13:00:00,28.17,28.28,28.12,28.2,50000.0,20.1531,20.2318,20.1174,20.1746,50000.0
2009-06-09 13:10:00,28.21,28.24,28.1,28.2,31000.0,20.1818,20.2032,20.1031,20.1746,31000.0
2009-06-09 13:20:00,28.2,28.21,28.14,28.17,33600.0,20.1746,20.1818,20.1317,20.1531,33600.0
2009-06-09 13:30:00,28.15,28.15,28.07,28.14,58500.0,20.1388,20.1388,20.0816,20.1317,58500.0
2009-06-09 13:40:00,28.12,28.13,28.01,28.13,59200.0,20.1174,20.1245,20.0387,20.1245,59200.0
2009-06-09 13:50:00,28.13,28.17,28.09,28.17,30200.0,20.1245,20.1531,20.0959,20.1531,30200.0
2009-06-09 14:00:00,28.17,28.17,28.05,28.06,39400.0,20.1531,20.1531,20.0673,20.0744,39400.0
2009-06-09 14:10:00,28.06,28.18,28.03,28.16,25900.0,20.0744,20.1603,20.053,20.146,25900.0
2009-06-09 14:20:00,28.17,28.17,28.04,28.11,48000.0,20.1531,20.1531,20.0601,20.1102,48000.0
2009-06-09 14:30:00,28.12,28.18,28.04,28.08,53900.0,20.1174,20.1603,20.0601,20.0887,53900.0
2009-06-09 14:40:00,28.07,28.17,27.97,28.0,38700.0,20.0816,20.1531,20.0101,20.0315,38700.0
2009-06-09 14:50:00,28.0,28.06,27.9,28.04,51400.0,20.0315,20.0744,19.96,20.0601,51400.0
2009-06-09 15:00:00,28.04,28.07,27.92,27.97,56900.0,20.0601,20.0816,19.9743,20.0101,56900.0
2009-06-09 15:10:00,27.96,27.96,27.83,27.94,69300.0,20.0029,20.0029,19.9099,19.9886,69300.0
2009-06-09 15:20:00,27.93,28.0,27.89,27.97,48700.0,19.9814,20.0315,19.9528,20.0101,48700.0
2009-06-09 15:30:00,27.96,28.09,27.89,27.97,90000.0,20.0029,20.0959,19.9528,20.0101,90000.0
2009-06-09 15:40:00,27.97,27.99,27.86,27.89,125100.0,20.0101,20.0244,19.9314,19.9528,125100.0
2009-06-09 15:50:00,27.89,27.95,27.84,27.9,163100.0,19.9528,19.9957,19.917,19.96,163100.0
2009-06-10 09:30:00,28.11,28.25,27.83,27.99,89700.0,20.1102,20.2104,19.9099,20.0244,89700.0
2009-06-10 09:40:00,27.98,27.98,27.56,27.57,93500.0,20.0172,20.0172,19.7167,19.7239,93500.0
2009-06-10 09:50:00,27.56,27.74,27.41,27.68,123800.0,19.7167,19.8455,19.6094,19.8026,123800.0
2009-06-10 10:00:00,27.68,27.73,27.38,27.6,83200.0,19.8026,19.8384,19.588,19.7453,83200.0
2009-06-10 10:10:00,27.58,27.63,27.2,27.3,65100.0,19.731,19.7668,19.4592,19.5307,65100.0
2009-06-10 10:20:00,27.26,27.48,27.25,27.43,70700.0,19.5021,19.6595,19.495,19.6237,70700.0
2009-06-10 10:30:00,27.48,27.55,27.39,27.47,56900.0,19.6595,19.7096,19.5951,19.6523,56900.0
2009-06-10 10:40:00,27.48,27.51,27.43,27.44,39000.0,19.6595,19.681,19.6237,19.6309,39000.0
2009-06-10 10:50:00,27.44,27.6,27.36,27.55,75400.0,19.6309,19.7453,19.5737,19.7096,75400.0
2009-06-10 11:00:00,27.55,27.66,27.49,27.62,69400.0,19.7096,19.7883,19.6667,19.7597,69400.0
2009-06-10 11:10:00,27.62,27.63,27.47,27.5,45300.0,19.7597,19.7668,19.6523,19.6738,45300.0
2009-06-10 11:20:00,27.51,27.66,27.48,27.63,45800.0,19.681,19.7883,19.6595,19.7668,45800.0
2009-06-10 11:30:00,27.63,27.67,27.62,27.64,40900.0,19.7668,19.7954,19.7597,19.774,40900.0
2009-06-10 11:40:00,27.65,27.65,27.59,27.59,78000.0,19.7811,19.7811,19.7382,19.7382,78000.0
2009-06-10 11:50:00,27.59,27.63,27.52,27.6,40200.0,19.7382,19.7668,19.6881,19.7453,40200.0
2009-06-10 12:00:00,27.6,27.68,27.58,27.6,46200.0,19.7453,19.8026,19.731,19.7453,46200.0
2009-06-10 12:10:00,27.6,27.71,27.59,27.67,29300.0,19.7453,19.824,19.7382,19.7954,29300.0
2009-06-10 12:20:00,27.67,27.67,27.47,27.55,66500.0,19.7954,19.7954,19.6523,19.7096,66500.0
2009-06-10 12:30:00,27.56,27.66,27.49,27.66,41300.0,19.7167,19.7883,19.6667,19.7883,41300.0
2009-06-10 12:40:00,27.63,27.64,27.54,27.56,37600.0,19.7668,19.774,19.7024,19.7167,37600.0
2009-06-10 12:50:00,27.56,27.58,27.52,27.52,24000.0,19.7167,19.731,19.6881,19.6881,24000.0
2009-06-10 13:00:00,27.52,27.53,27.36,27.42,69800.0,19.6881,19.6953,19.5737,19.6166,69800.0
2009-06-10 13:10:00,27.4,27.5,27.3,27.3,68300.0,19.6023,19.6738,19.5307,19.5307,68300.0
2009-06-10 13:20:00,27.3,27.31,27.22,27.27,60900.0,19.5307,19.5379,19.4735,19.5093,60900.0
2009-06-10 13:30:00,27.26,27.26,27.05,27.05,90000.0,19.5021,19.5021,19.3519,19.3519,90000.0
2009-06-10 13:40:00,27.04,27.14,27.04,27.14,47100.0,19.3447,19.4163,19.3447,19.4163,47100.0
2009-06-10 13:50:00,27.14,27.21,27.11,27.19,64300.0,19.4163,19.4663,19.3948,19.452,64300.0
2009-06-10 14:00:00,27.19,27.27,27.09,27.26,95200.0,19.452,19.5093,19.3805,19.5021,95200.0
2009-06-10 14:10:00,27.27,27.42,27.25,27.32,42700.0,19.5093,19.6166,19.495,19.545,42700.0
2009-06-10 14:20:00,27.34,27.4,27.28,27.29,43100.0,19.5593,19.6023,19.5164,19.5236,43100.0
2009-06-10 14:30:00,27.29,27.36,27.2,27.29,56300.0,19.5236,19.5737,19.4592,19.5236,56300.0
2009-06-10 14:40:00,27.29,27.35,27.25,27.3,47200.0,19.5236,19.5665,19.495,19.5307,47200.0
2009-06-10 14:50:00,27.31,27.4,27.22,27.3,72100.0,19.5379,19.6023,19.4735,19.5307,72100.0
2009-06-10 15:00:00,27.28,27.34,27.14,27.18,84500.0,19.5164,19.5593,19.4163,19.4449,84500.0
2009-06-10 15:10:00,27.18,27.22,27.1,27.16,91900.0,19.4449,19.4735,19.3876,19.4306,91900.0
2009-06-10 15:20:00,27.16,27.21,27.1,27.14,82600.0,19.4306,19.4663,19.3876,19.4163,82600.0
2009-06-10 15:30:00,27.13,27.3,27.12,27.22,174700.0,19.4091,19.5307,19.402,19.4735,174700.0
2009-06-10 15:40:00,27.21,27.35,27.19,27.22,155600.0,19.4663,19.5665,19.452,19.4735,155600.0
2009-06-10 15:50:00,27.22,27.33,27.17,27.33,203400.0,19.4735,19.5522,19.4377,19.5522,203400.0
2009-06-11 09:30:00,27.34,27.48,26.9,26.98,100800.0,19.5593,19.6595,19.2446,19.3018,100800.0
2009-06-11 09:40:00,27.04,27.51,26.91,27.28,82200.0,19.3447,19.681,19.2517,19.5164,82200.0
2009-06-11 09:50:00,27.28,27.38,27.09,27.15,60800.0,19.5164,19.588,19.3805,19.4234,60800.0
2009-06-11 10:00:00,27.16,27.38,27.01,27.32,90700.0,19.4306,19.588,19.3233,19.545,90700.0
2009-06-11 10:10:00,27.33,27.46,27.23,27.29,82600.0,19.5522,19.6452,19.4806,19.5236,82600.0
2009-06-11 10:20:00,27.3,27.35,27.13,27.25,51900.0,19.5307,19.5665,19.4091,19.495,51900.0
2009-06-11 10:30:00,27.25,27.26,27.03,27.04,51000.0,19.495,19.5021,19.3376,19.3447,51000.0
2009-06-11 10:40:00,27.06,27.33,27.0,27.31,34200.0,19.359,19.5522,19.3161,19.5379,34200.0
2009-06-11 10:50:00,27.32,27.37,27.17,27.24,28200.0,19.545,19.5808,19.4377,19.4878,28200.0
2009-06-11 11:00:00,27.23,27.23,26.92,26.95,41400.0,19.4806,19.4806,19.2589,19.2803,41400.0
2009-06-11 11:10:00,26.94,27.06,26.82,27.05,78700.0,19.2732,19.359,19.1873,19.3519,78700.0
2009-06-11 11:20:00,27.05,27.06,26.85,26.92,47200.0,19.3519,19.359,19.2088,19.2589,47200.0
2009-06-11 11:30:00,26.91,26.96,26.8,26.83,39100.0,19.2517,19.2875,19.173,19.1945,39100.0
2009-06-11 11:40:00,26.81,26.85,26.72,26.78,36800.0,19.1802,19.2088,19.1158,19.1587,36800.0
2009-06-11 11:50:00,26.77,26.93,26.77,26.86,34600.0,19.1516,19.266,19.1516,19.2159,34600.0
2009-06-11 12:00:00,26.84,26.88,26.68,26.71,60700.0,19.2016,19.2303,19.0872,19.1086,60700.0
2009-06-11 12:10:00,26.72,26.81,26.68,26.7,40000.0,19.1158,19.1802,19.0872,19.1015,40000.0
2009-06-11 12:20:00,26.7,26.8,26.67,26.71,38700.0,19.1015,19.173,19.08,19.1086,38700.0
2009-06-11 12:30:00,26.71,26.78,26.67,26.76,50300.0,19.1086,19.1587,19.08,19.1444,50300.0
2009-06-11 12:40:00,26.77,26.88,26.76,26.84,26300.0,19.1516,19.2303,19.1444,19.2016,26300.0
2009-06-11 12:50:00,26.83,26.92,26.77,26.91,44400.0,19.1945,19.2589,19.1516,19.2517,44400.0
2009-06-11 13:00:00,26.9,27.05,26.74,26.77,55900.0,19.2446,19.3519,19.1301,19.1516,55900.0
2009-06-11 13:10:00,26.78,26.91,26.76,26.87,34500.0,19.1587,19.2517,19.1444,19.2231,34500.0
2009-06-11 13:20:00,26.88,27.07,26.86,27.03,70700.0,19.2303,19.3662,19.2159,19.3376,70700.0
2009-06-11 13:30:00,27.04,27.06,27.01,27.03,47200.0,19.3447,19.359,19.3233,19.3376,47200.0
2009-06-11 13:40:00,27.04,27.15,27.01,27.03,67700.0,19.3447,19.4234,19.3233,19.3376,67700.0
2009-06-11 13:50:00,27.04,27.04,26.91,26.92,26600.0,19.3447,19.3447,19.2517,19.2589,26600.0
2009-06-11 14:00:00,26.93,26.99,26.81,26.84,48300.0,19.266,19.3089,19.1802,19.2016,48300.0
2009-06-11 14:10:00,26.83,26.88,26.78,26.84,75900.0,19.1945,19.2303,19.1587,19.2016,75900.0
2009-06-11 14:20:00,26.84,26.88,26.79,26.84,72000.0,19.2016,19.2303,19.1659,19.2016,72000.0
2009-06-11 14:30:00,26.83,26.88,26.68,26.73,83500.0,19.1945,19.2303,19.0872,19.1229,83500.0
2009-06-11 14:40:00,26.71,26.78,26.69,26.77,51600.0,19.1086,19.1587,19.0943,19.1516,51600.0
2009-06-11 14:50:00,26.77,26.83,26.71,26.78,62400.0,19.1516,19.1945,19.1086,19.1587,62400.0
2009-06-11 15:00:00,26.78,26.85,26.71,26.76,54100.0,19.1587,19.2088,19.1086,19.1444,54100.0
2009-06-11 15:10:00,26.77,26.77,26.68,26.71,55100.0,19.1516,19.1516,19.0872,19.1086,55100.0
2009-06-11 15:20:00,26.71,26.79,26.66,26.68,54700.0,19.1086,19.1659,19.0729,19.0872,54700.0
2009-06-11 15:30:00,26.68,26.7,26.61,26.67,114000.0,19.0872,19.1015,19.0371,19.08,114000.0
2009-06-11 15:40:00,26.67,26.76,26.61,26.69,135000.0,19.08,19.1444,19.0371,19.0943,135000.0
2009-06-11 15:50:00,26.7,26.78,26.59,26.61,191000.0,19.1015,19.1587,19.0228,19.0371,191000.0
2009-06-12 09:30:00,26.47,26.88,26.45,26.71,89300.0,18.9369,19.2303,18.9226,19.1086,89300.0
2009-06-12 09:40:00,26.71,26.71,26.3,26.35,83100.0,19.1086,19.1086,18.8153,18.8511,83100.0
2009-06-12 09:50:00,26.36,26.42,26.27,26.35,167400.0,18.8582,18.9012,18.7939,18.8511,167400.0
2009-06-12 10:00:00,26.34,26.37,26.07,26.09,159200.0,18.8439,18.8654,18.6508,18.6651,159200.0
2009-06-12 10:10:00,26.1,26.52,26.1,26.49,93600.0,18.6722,18.9727,18.6722,18.9512,93600.0
2009-06-12 10:20:00,26.48,26.54,26.23,26.24,58700.0,18.9441,18.987,18.7652,18.7724,58700.0
2009-06-12 10:30:00,26.24,26.36,26.13,26.3,78100.0,18.7724,18.8582,18.6937,18.8153,78100.0
2009-06-12 10:40:00,26.3,26.69,26.3,26.65,99800.0,18.8153,19.0943,18.8153,19.0657,99800.0
2009-06-12 10:50:00,26.64,26.83,26.59,26.6,76300.0,19.0586,19.1945,19.0228,19.0299,76300.0
2009-06-12 11:00:00,26.6,26.66,26.55,26.66,37100.0,19.0299,19.0729,18.9942,19.0729,37100.0
2009-06-12 11:10:00,26.66,26.71,26.57,26.58,26600.0,19.0729,19.1086,19.0085,19.0156,26600.0
2009-06-12 11:20:00,26.59,26.68,26.5,26.57,62900.0,19.0228,19.0872,18.9584,19.0085,62900.0
2009-06-12 11:30:00,26.57,27.04,26.55,26.91,154900.0,19.0085,19.3447,18.9942,19.2517,154900.0
2009-06-12 11:40:00,26.9,26.9,26.75,26.77,80600.0,19.2446,19.2446,19.1372,19.1516,80600.0
2009-06-12 11:50:00,26.76,26.83,26.71,26.78,39900.0,19.1444,19.1945,19.1086,19.1587,39900.0
2009-06-12 12:00:00,26.77,26.83,26.7,26.75,83500.0,19.1516,19.1945,19.1015,19.1372,83500.0
2009-06-12 12:10:00,26.76,26.77,26.7,26.73,64000.0,19.1444,19.1516,19.1015,19.1229,64000.0
2009-06-12 12:20:00,26.73,26.76,26.71,26.75,44000.0,19.1229,19.1444,19.1086,19.1372,44000.0
2009-06-12 12:30:00,26.74,26.75,26.59,26.73,53900.0,19.1301,19.1372,19.0228,19.1229,53900.0
2009-06-12 12:40:00,26.73,26.75,26.69,26.72,73500.0,19.1229,19.1372,19.0943,19.1158,73500.0
2009-06-12 12:50:00,26.71,26.74,26.68,26.74,37600.0,19.1086,19.1301,19.0872,19.1301,37600.0
2009-06-12 13:00:00,26.74,26.78,26.72,26.77,68400.0,19.1301,19.1587,19.1158,19.1516,68400.0
2009-06-12 13:10:00,26.77,26.81,26.76,26.79,44300.0,19.1516,19.1802,19.1444,19.1659,44300.0
2009-06-12 13:20:00,26.8,26.83,26.76,26.78,31200.0,19.173,19.1945,19.1444,19.1587,31200.0
2009-06-12 13:30:00,26.76,26.81,26.76,26.8,36300.0,19.1444,19.1802,19.1444,19.173,36300.0
2009-06-12 13:40:00,26.81,26.81,26.76,26.78,45300.0,19.1802,19.1802,19.1444,19.1587,45300.0
2009-06-12 13:50:00,26.79,26.84,26.78,26.79,67600.0,19.1659,19.2016,19.1587,19.1659,67600.0
2009-06-12 14:00:00,26.8,26.8,26.75,26.79,28000.0,19.173,19.173,19.1372,19.1659,28000.0
2009-06-12 14:10:00,26.78,26.84,26.78,26.82,32900.0,19.1587,19.2016,19.1587,19.1873,32900.0
2009-06-12 14:20:00,26.83,26.86,26.78,26.83,89000.0,19.1945,19.2159,19.1587,19.1945,89000.0
2009-06-12 14:30:00,26.83,26.94,26.83,26.93,55500.0,19.1945,19.2732,19.1945,19.266,55500.0
2009-06-12 14:40:00,26.94,27.15,26.92,27.1,90800.0,19.2732,19.4234,19.2589,19.3876,90800.0
2009-06-12 14:50:00,27.1,27.24,27.1,27.24,115500.0,19.3876,19.4878,19.3876,19.4878,115500.0
2009-06-12 15:00:00,27.25,27.31,27.22,27.28,114500.0,19.495,19.5379,19.4735,19.5164,114500.0
2009-06-12 15:10:00,27.29,27.38,27.27,27.34,117200.0,19.5236,19.588,19.5093,19.5593,117200.0
2009-06-12 15:20:00,27.33,27.58,27.33,27.54,182600.0,19.5522,19.731,19.5522,19.7024,182600.0
2009-06-12 15:30:00,27.54,27.6,27.42,27.43,165000.0,19.7024,19.7453,19.6166,19.6237,165000.0
2009-06-12 15:40:00,27.42,27.55,27.41,27.45,115700.0,19.6166,19.7096,19.6094,19.638,115700.0
2009-06-12 15:50:00,27.46,27.65,27.46,27.64,264300.0,19.6452,19.7811,19.6452,19.774,264300.0
2009-06-15 09:30:00,26.92,27.44,26.88,27.16,113900.0,19.2589,19.6309,19.2303,19.4306,113900.0
2009-06-15 09:40:00,27.17,27.23,26.62,26.65,118900.0,19.4377,19.4806,19.0442,19.0657,118900.0
2009-06-15 09:50:00,26.65,26.83,26.5,26.76,169600.0,19.0657,19.1945,18.9584,19.1444,169600.0
2009-06-15 10:00:00,26.76,26.95,26.66,26.95,73600.0,19.1444,19.2803,19.0729,19.2803,73600.0
2009-06-15 10:10:00,26.96,27.13,26.95,27.12,117000.0,19.2875,19.4091,19.2803,19.402,117000.0
2009-06-15 10:20:00,27.1,27.13,26.98,27.03,65300.0,19.3876,19.4091,19.3018,19.3376,65300.0
2009-06-15 10:30:00,27.04,27.04,26.77,26.81,139500.0,19.3447,19.3447,19.1516,19.1802,139500.0
2009-06-15 10:40:00,26.81,26.89,26.74,26.87,107500.0,19.1802,19.2374,19.1301,19.2231,107500.0
2009-06-15 10:50:00,26.86,26.98,26.78,26.78,37200.0,19.2159,19.3018,19.1587,19.1587,37200.0
2009-06-15 11:00:00,26.78,26.8,26.68,26.74,58100.0,19.1587,19.173,19.0872,19.1301,58100.0
2009-06-15 11:10:00,26.73,26.87,26.65,26.75,69700.0,19.1229,19.2231,19.0657,19.1372,69700.0
2009-06-15 11:20:00,26.75,26.83,26.65,26.75,56400.0,19.1372,19.1945,19.0657,19.1372,56400.0
2009-06-15 11:30:00,26.76,26.83,26.74,26.83,34000.0,19.1444,19.1945,19.1301,19.1945,34000.0
2009-06-15 11:40:00,26.83,27.05,26.81,26.98,71200.0,19.1945,19.3519,19.1802,19.3018,71200.0
2009-06-15 11:50:00,26.98,27.03,26.89,26.89,53300.0,19.3018,19.3376,19.2374,19.2374,53300.0
2009-06-15 12:00:00,26.89,26.93,26.79,26.84,31200.0,19.2374,19.266,19.1659,19.2016,31200.0
2009-06-15 12:10:00,26.82,26.87,26.77,26.86,31400.0,19.1873,19.2231,19.1516,19.2159,31400.0
2009-06-15 12:20:00,26.86,26.91,26.8,26.84,45800.0,19.2159,19.2517,19.173,19.2016,45800.0
2009-06-15 12:30:00,26.84,27.01,26.82,26.94,25700.0,19.2016,19.3233,19.1873,19.2732,25700.0
2009-06-15 12:40:00,26.93,27.08,26.92,27.07,60700.0,19.266,19.3733,19.2589,19.3662,60700.0
2009-06-15 12:50:00,27.09,27.15,27.04,27.13,77200.0,19.3805,19.4234,19.3447,19.4091,77200.0
2009-06-15 13:00:00,27.13,27.16,26.97,26.99,135700.0,19.4091,19.4306,19.2946,19.3089,135700.0
2009-06-15 13:10:00,26.97,27.02,26.9,26.92,121900.0,19.2946,19.3304,19.2446,19.2589,121900.0
2009-06-15 13:20:00,26.91,26.94,26.79,26.81,43700.0,19.2517,19.2732,19.1659,19.1802,43700.0
2009-06-15 13:30:00,26.81,26.85,26.72,26.84,46800.0,19.1802,19.2088,19.1158,19.2016,46800.0
2009-06-15 13:40:00,26.84,26.92,26.8,26.91,34200.0,19.2016,19.2589,19.173,19.2517,34200.0
2009-06-15 13:50:00,26.91,26.97,26.84,26.86,26500.0,19.2517,19.2946,19.2016,19.2159,26500.0
2009-06-15 14:00:00,26.86,26.92,26.8,26.82,34400.0,19.2159,19.2589,19.173,19.1873,34400.0
2009-06-15 14:10:00,26.83,26.88,26.8,26.84,32700.0,19.1945,19.2303,19.173,19.2016,32700.0
2009-06-15 14:20:00,26.83,26.9,26.79,26.88,29300.0,19.1945,19.2446,19.1659,19.2303,29300.0
2009-06-15 14:30:00,26.86,26.88,26.79,26.86,35200.0,19.2159,19.2303,19.1659,19.2159,35200.0
2009-06-15 14:40:00,26.86,26.89,26.82,26.89,101100.0,19.2159,19.2374,19.1873,19.2374,101100.0
2009-06-15 14:50:00,26.9,26.9,26.79,26.88,75400.0,19.2446,19.2446,19.1659,19.2303,75400.0
2009-06-15 15:00:00,26.91,26.96,26.86,26.95,37700.0,19.2517,19.2875,19.2159,19.2803,37700.0
2009-06-15 15:10:00,26.95,27.13,26.95,27.04,60000.0,19.2803,19.4091,19.2803,19.3447,60000.0
2009-06-15 15:20:00,27.05,27.15,27.05,27.14,86200.0,19.3519,19.4234,19.3519,19.4163,86200.0
2009-06-15 15:30:00,27.14,27.23,27.1,27.15,104000.0,19.4163,19.4806,19.3876,19.4234,104000.0
2009-06-15 15:40:00,27.14,27.14,26.99,27.06,168700.0,19.4163,19.4163,19.3089,19.359,168700.0
2009-06-15 15:50:00,27.06,27.09,26.95,27.05,215500.0,19.359,19.3805,19.2803,19.3519,215500.0
2009-06-16 09:30:00,27.1,27.15,26.64,26.88,117000.0,19.3876,19.4234,19.0586,19.2303,117000.0
2009-06-16 09:40:00,26.88,26.91,26.58,26.72,107700.0,19.2303,19.2517,19.0156,19.1158,107700.0
2009-06-16 09:50:00,26.73,26.82,26.5,26.5,103000.0,19.1229,19.1873,18.9584,18.9584,103000.0
2009-06-16 10:00:00,26.51,26.68,26.33,26.47,193500.0,18.9656,19.0872,18.8368,18.9369,193500.0
2009-06-16 10:10:00,26.47,26.55,26.17,26.19,75500.0,18.9369,18.9942,18.7223,18.7366,75500.0
2009-06-16 10:20:00,26.19,26.29,26.12,26.23,89900.0,18.7366,18.8082,18.6865,18.7652,89900.0
2009-06-16 10:30:00,26.23,26.31,26.04,26.1,143600.0,18.7652,18.8225,18.6293,18.6722,143600.0
2009-06-16 10:40:00,26.09,26.29,26.06,26.17,92800.0,18.6651,18.8082,18.6436,18.7223,92800.0
2009-06-16 10:50:00,26.18,26.27,26.16,26.17,52400.0,18.7295,18.7939,18.7152,18.7223,52400.0
2009-06-16 11:00:00,26.17,26.45,26.17,26.45,78200.0,18.7223,18.9226,18.7223,18.9226,78200.0
2009-06-16 11:10:00,26.44,26.55,26.37,26.41,58700.0,18.9155,18.9942,18.8654,18.894,58700.0
2009-06-16 11:20:00,26.4,26.52,26.29,26.38,29600.0,18.8869,18.9727,18.8082,18.8725,29600.0
2009-06-16 11:30:00,26.37,26.37,26.12,26.17,63400.0,18.8654,18.8654,18.6865,18.7223,63400.0
2009-06-16 11:40:00,26.17,26.19,26.02,26.02,65000.0,18.7223,18.7366,18.615,18.615,65000.0
2009-06-16 11:50:00,26.02,26.1,26.0,26.0,58600.0,18.615,18.6722,18.6007,18.6007,58600.0
2009-06-16 12:00:00,26.01,26.01,25.85,25.93,74500.0,18.6078,18.6078,18.4934,18.5506,74500.0
2009-06-16 12:10:00,25.93,25.93,25.75,25.77,136400.0,18.5506,18.5506,18.4218,18.4361,136400.0
2009-06-16 12:20:00,25.78,25.82,25.66,25.81,75400.0,18.4433,18.4719,18.3575,18.4648,75400.0
2009-06-16 12:30:00,25.81,25.81,25.54,25.56,87600.0,18.4648,18.4648,18.2716,18.2859,87600.0
2009-06-16 12:40:00,25.57,25.57,25.28,25.39,234800.0,18.2931,18.2931,18.0856,18.1643,234800.0
2009-06-16 12:50:00,25.4,25.43,25.3,25.32,131500.0,18.1714,18.1929,18.0999,18.1142,131500.0
2009-06-16 13:00:00,25.3,25.5,25.25,25.5,102600.0,18.0999,18.243,18.0641,18.243,102600.0
2009-06-16 13:10:00,25.5,25.61,25.43,25.56,96200.0,18.243,18.3217,18.1929,18.2859,96200.0
2009-06-16 13:20:00,25.56,25.59,25.5,25.59,70900.0,18.2859,18.3074,18.243,18.3074,70900.0
2009-06-16 13:30:00,25.58,25.58,25.51,25.56,25000.0,18.3002,18.3002,18.2501,18.2859,25000.0
2009-06-16 13:40:00,25.56,25.72,25.54,25.66,70400.0,18.2859,18.4004,18.2716,18.3575,70400.0
2009-06-16 13:50:00,25.65,25.66,25.54,25.59,44800.0,18.3503,18.3575,18.2716,18.3074,44800.0
2009-06-16 14:00:00,25.57,25.57,25.43,25.48,68300.0,18.2931,18.2931,18.1929,18.2287,68300.0
2009-06-16 14:10:00,25.48,25.75,25.45,25.73,160100.0,18.2287,18.4218,18.2072,18.4075,160100.0
2009-06-16 14:20:00,25.73,25.75,25.47,25.5,92200.0,18.4075,18.4218,18.2215,18.243,92200.0
2009-06-16 14:30:00,25.5,25.73,25.46,25.7,102300.0,18.243,18.4075,18.2144,18.3861,102300.0
2009-06-16 14:40:00,25.7,25.75,25.63,25.67,92400.0,18.3861,18.4218,18.336,18.3646,92400.0
2009-06-16 14:50:00,25.66,25.75,25.64,25.73,83600.0,18.3575,18.4218,18.3431,18.4075,83600.0
2009-06-16 15:00:00,25.72,25.77,25.64,25.71,124400.0,18.4004,18.4361,18.3431,18.3932,124400.0
2009-06-16 15:10:00,25.72,25.85,25.67,25.84,104600.0,18.4004,18.4934,18.3646,18.4862,104600.0
2009-06-16 15:20:00,25.83,25.85,25.7,25.82,129600.0,18.4791,18.4934,18.3861,18.4719,129600.0
2009-06-16 15:30:00,25.82,25.9,25.77,25.86,175500.0,18.4719,18.5292,18.4361,18.5005,175500.0
2009-06-16 15:40:00,25.86,25.98,25.85,25.94,291600.0,18.5005,18.5864,18.4934,18.5578,291600.0
2009-06-16 15:50:00,25.94,25.96,25.77,25.79,485300.0,18.5578,18.5721,18.4361,18.4505,485300.0
2009-06-17 09:30:00,25.62,25.84,25.41,25.52,117900.0,18.3288,18.4862,18.1786,18.2573,117900.0
2009-06-17 09:40:00,25.54,25.54,25.17,25.26,119800.0,18.2716,18.2716,18.0069,18.0713,119800.0
2009-06-17 09:50:00,25.26,25.47,25.25,25.45,81000.0,18.0713,18.2215,18.0641,18.2072,81000.0
2009-06-17 10:00:00,25.47,26.85,25.37,26.77,1127200.0,18.2215,19.2088,18.15,19.1516,1127200.0
2009-06-17 10:10:00,26.77,27.02,26.37,26.44,737000.0,19.1516,19.3304,18.8654,18.9155,737000.0
2009-06-17 10:20:00,26.45,26.56,26.11,26.27,219100.0,18.9226,19.0013,18.6794,18.7939,219100.0
2009-06-17 10:30:00,26.26,26.27,25.81,25.87,169300.0,18.7867,18.7939,18.4648,18.5077,169300.0
2009-06-17 10:40:00,25.88,26.41,25.88,26.41,140800.0,18.5148,18.894,18.5148,18.894,140800.0
2009-06-17 10:50:00,26.41,27.0,26.38,26.66,283100.0,18.894,19.3161,18.8725,19.0729,283100.0
2009-06-17 11:00:00,26.65,26.9,26.63,26.7,133100.0,19.0657,19.2446,19.0514,19.1015,133100.0
2009-06-17 11:10:00,26.71,26.8,26.47,26.6,300200.0,19.1086,19.173,18.9369,19.0299,300200.0
2009-06-17 11:20:00,26.6,26.77,26.54,26.73,156900.0,19.0299,19.1516,18.987,19.1229,156900.0
2009-06-17 11:30:00,26.74,26.86,26.71,26.78,105500.0,19.1301,19.2159,19.1086,19.1587,105500.0
2009-06-17 11:40:00,26.78,26.8,26.61,26.65,136600.0,19.1587,19.173,19.0371,19.0657,136600.0
2009-06-17 11:50:00,26.66,26.71,26.53,26.7,95400.0,19.0729,19.1086,18.9799,19.1015,95400.0
2009-06-17 12:00:00,26.71,26.8,26.68,26.8,65400.0,19.1086,19.173,19.0872,19.173,65400.0
2009-06-17 12:10:00,26.8,26.8,26.58,26.62,71200.0,19.173,19.173,19.0156,19.0442,71200.0
2009-06-17 12:20:00,26.62,26.8,26.57,26.67,56600.0,19.0442,19.173,19.0085,19.08,56600.0
2009-06-17 12:30:00,26.68,26.73,26.66,26.69,32200.0,19.0872,19.1229,19.0729,19.0943,32200.0
2009-06-17 12:40:00,26.68,26.72,26.61,26.62,53600.0,19.0872,19.1158,19.0371,19.0442,53600.0
2009-06-17 12:50:00,26.62,26.63,26.55,26.62,27300.0,19.0442,19.0514,18.9942,19.0442,27300.0
2009-06-17 13:00:00,26.62,26.68,26.61,26.67,23400.0,19.0442,19.0872,19.0371,19.08,23400.0
2009-06-17 13:10:00,26.65,26.7,26.62,26.69,29300.0,19.0657,19.1015,19.0442,19.0943,29300.0
2009-06-17 13:20:00,26.69,26.79,26.69,26.79,53600.0,19.0943,19.1659,19.0943,19.1659,53600.0
2009-06-17 13:30:00,26.8,26.92,26.76,26.89,57000.0,19.173,19.2589,19.1444,19.2374,57000.0
2009-06-17 13:40:00,26.89,26.99,26.87,26.9,52800.0,19.2374,19.3089,19.2231,19.2446,52800.0
2009-06-17 13:50:00,26.89,26.91,26.86,26.91,47500.0,19.2374,19.2517,19.2159,19.2517,47500.0
2009-06-17 14:00:00,26.92,27.0,26.9,26.9,161000.0,19.2589,19.3161,19.2446,19.2446,161000.0
2009-06-17 14:10:00,26.91,27.0,26.9,26.98,94800.0,19.2517,19.3161,19.2446,19.3018,94800.0
2009-06-17 14:20:00,26.99,27.09,26.97,27.08,232000.0,19.3089,19.3805,19.2946,19.3733,232000.0
2009-06-17 14:30:00,27.08,27.16,26.94,26.94,230300.0,19.3733,19.4306,19.2732,19.2732,230300.0
2009-06-17 14:40:00,26.94,26.95,26.8,26.9,133100.0,19.2732,19.2803,19.173,19.2446,133100.0
2009-06-17 14:50:00,26.9,27.0,26.85,26.97,232500.0,19.2446,19.3161,19.2088,19.2946,232500.0
2009-06-17 15:00:00,26.97,27.04,26.91,26.97,101300.0,19.2946,19.3447,19.2517,19.2946,101300.0
2009-06-17 15:10:00,26.97,27.05,26.89,27.04,159900.0,19.2946,19.3519,19.2374,19.3447,159900.0
2009-06-17 15:20:00,27.05,27.09,26.92,26.93,293800.0,19.3519,19.3805,19.2589,19.266,293800.0
2009-06-17 15:30:00,26.93,27.02,26.83,26.92,313000.0,19.266,19.3304,19.1945,19.2589,313000.0
2009-06-17 15:40:00,26.91,27.09,26.87,27.09,181200.0,19.2517,19.3805,19.2231,19.3805,181200.0
2009-06-17 15:50:00,27.1,27.15,26.89,26.96,336400.0,19.3876,19.4234,19.2374,19.2875,336400.0
2009-06-18 09:30:00,27.45,27.82,26.81,26.87,338300.0,19.638,19.9027,19.1802,19.2231,338300.0
2009-06-18 09:40:00,26.84,27.29,26.8,27.14,199900.0,19.2016,19.5236,19.173,19.4163,199900.0
2009-06-18 09:50:00,27.12,27.38,27.1,27.35,203700.0,19.402,19.588,19.3876,19.5665,203700.0
2009-06-18 10:00:00,27.34,27.46,27.1,27.13,138600.0,19.5593,19.6452,19.3876,19.4091,138600.0
2009-06-18 10:10:00,27.14,27.25,26.89,26.91,202000.0,19.4163,19.495,19.2374,19.2517,202000.0
2009-06-18 10:20:00,26.9,26.92,26.52,26.54,256200.0,19.2446,19.2589,18.9727,18.987,256200.0
2009-06-18 10:30:00,26.52,26.67,26.47,26.47,170700.0,18.9727,19.08,18.9369,18.9369,170700.0
2009-06-18 10:40:00,26.47,26.47,26.35,26.39,94000.0,18.9369,18.9369,18.8511,18.8797,94000.0
2009-06-18 10:50:00,26.38,26.41,26.18,26.38,188300.0,18.8725,18.894,18.7295,18.8725,188300.0
2009-06-18 11:00:00,26.37,26.55,26.35,26.46,68500.0,18.8654,18.9942,18.8511,18.9298,68500.0
2009-06-18 11:10:00,26.46,26.63,26.46,26.63,50000.0,18.9298,19.0514,18.9298,19.0514,50000.0
2009-06-18 11:20:00,26.63,26.83,26.61,26.81,70700.0,19.0514,19.1945,19.0371,19.1802,70700.0
2009-06-18 11:30:00,26.81,26.84,26.6,26.74,68300.0,19.1802,19.2016,19.0299,19.1301,68300.0
2009-06-18 11:40:00,26.75,26.75,26.54,26.61,38300.0,19.1372,19.1372,18.987,19.0371,38300.0
2009-06-18 11:50:00,26.61,26.81,26.61,26.81,41500.0,19.0371,19.1802,19.0371,19.1802,41500.0
2009-06-18 12:00:00,26.81,26.85,26.78,26.84,36200.0,19.1802,19.2088,19.1587,19.2016,36200.0
2009-06-18 12:10:00,26.83,26.95,26.83,26.85,85000.0,19.1945,19.2803,19.1945,19.2088,85000.0
2009-06-18 12:20:00,26.85,26.87,26.74,26.87,42800.0,19.2088,19.2231,19.1301,19.2231,42800.0
2009-06-18 12:30:00,26.86,26.87,26.74,26.76,40600.0,19.2159,19.2231,19.1301,19.1444,40600.0
2009-06-18 12:40:00,26.76,26.88,26.75,26.88,44700.0,19.1444,19.2303,19.1372,19.2303,44700.0
2009-06-18 12:50:00,26.88,26.94,26.81,26.93,70100.0,19.2303,19.2732,19.1802,19.266,70100.0
2009-06-18 13:00:00,26.92,27.08,26.9,27.06,56000.0,19.2589,19.3733,19.2446,19.359,56000.0
2009-06-18 13:10:00,27.05,27.08,26.98,27.01,51100.0,19.3519,19.3733,19.3018,19.3233,51100.0
2009-06-18 13:20:00,27.01,27.01,26.87,26.9,39900.0,19.3233,19.3233,19.2231,19.2446,39900.0
2009-06-18 13:30:00,26.9,26.93,26.78,26.78,56600.0,19.2446,19.266,19.1587,19.1587,56600.0
2009-06-18 13:40:00,26.78,26.85,26.73,26.74,32700.0,19.1587,19.2088,19.1229,19.1301,32700.0
2009-06-18 13:50:00,26.74,26.78,26.65,26.65,43600.0,19.1301,19.1587,19.0657,19.0657,43600.0
2009-06-18 14:00:00,26.66,26.68,26.6,26.62,57800.0,19.0729,19.0872,19.0299,19.0442,57800.0
2009-06-18 14:10:00,26.62,26.67,26.51,26.65,51600.0,19.0442,19.08,18.9656,19.0657,51600.0
2009-06-18 14:20:00,26.66,26.66,26.5,26.54,111100.0,19.0729,19.0729,18.9584,18.987,111100.0
2009-06-18 14:30:00,26.55,26.59,26.5,26.53,82500.0,18.9942,19.0228,18.9584,18.9799,82500.0
2009-06-18 14:40:00,26.54,26.61,26.52,26.6,84700.0,18.987,19.0371,18.9727,19.0299,84700.0
2009-06-18 14:50:00,26.59,26.61,26.56,26.59,79600.0,19.0228,19.0371,19.0013,19.0228,79600.0
2009-06-18 15:00:00,26.59,26.65,26.56,26.65,72200.0,19.0228,19.0657,19.0013,19.0657,72200.0
2009-06-18 15:10:00,26.66,26.69,26.57,26.58,87800.0,19.0729,19.0943,19.0085,19.0156,87800.0
2009-06-18 15:20:00,26.58,26.58,26.47,26.49,122400.0,19.0156,19.0156,18.9369,18.9512,122400.0
2009-06-18 15:30:00,26.5,26.51,26.42,26.45,174500.0,18.9584,18.9656,18.9012,18.9226,174500.0
2009-06-18 15:40:00,26.45,26.49,26.37,26.44,205800.0,18.9226,18.9512,18.8654,18.9155,205800.0
2009-06-18 15:50:00,26.44,26.5,26.39,26.45,190400.0,18.9155,18.9584,18.8797,18.9226,190400.0
2009-06-19 09:30:00,26.8,26.86,26.6,26.73,325300.0,19.173,19.2159,19.0299,19.1229,325300.0
2009-06-19 09:40:00,26.76,26.82,26.51,26.6,134700.0,19.1444,19.1873,18.9656,19.0299,134700.0
2009-06-19 09:50:00,26.61,26.67,26.41,26.44,154400.0,19.0371,19.08,18.894,18.9155,154400.0
2009-06-19 10:00:00,26.44,26.47,26.32,26.33,133500.0,18.9155,18.9369,18.8296,18.8368,133500.0
2009-06-19 10:10:00,26.32,26.34,26.1,26.29,203900.0,18.8296,18.8439,18.6722,18.8082,203900.0
2009-06-19 10:20:00,26.29,26.3,26.19,26.22,126500.0,18.8082,18.8153,18.7366,18.7581,126500.0
2009-06-19 10:30:00,26.22,26.34,26.21,26.31,147500.0,18.7581,18.8439,18.7509,18.8225,147500.0
2009-06-19 10:40:00,26.32,26.45,26.27,26.3,155300.0,18.8296,18.9226,18.7939,18.8153,155300.0
2009-06-19 10:50:00,26.32,26.42,26.27,26.4,174400.0,18.8296,18.9012,18.7939,18.8869,174400.0
2009-06-19 11:00:00,26.41,26.42,26.27,26.33,148100.0,18.894,18.9012,18.7939,18.8368,148100.0
2009-06-19 11:10:00,26.33,26.35,26.2,26.24,88900.0,18.8368,18.8511,18.7438,18.7724,88900.0
2009-06-19 11:20:00,26.24,26.25,26.12,26.17,82000.0,18.7724,18.7795,18.6865,18.7223,82000.0
2009-06-19 11:30:00,26.16,26.19,26.04,26.07,91900.0,18.7152,18.7366,18.6293,18.6508,91900.0
2009-06-19 11:40:00,26.06,26.07,25.93,26.0,102700.0,18.6436,18.6508,18.5506,18.6007,102700.0
2009-06-19 11:50:00,26.0,26.15,26.0,26.15,38600.0,18.6007,18.708,18.6007,18.708,38600.0
2009-06-19 12:00:00,26.15,26.15,25.98,26.0,75400.0,18.708,18.708,18.5864,18.6007,75400.0
2009-06-19 12:10:00,26.0,26.11,25.95,26.06,78600.0,18.6007,18.6794,18.5649,18.6436,78600.0
2009-06-19 12:20:00,26.06,26.06,25.95,26.0,88000.0,18.6436,18.6436,18.5649,18.6007,88000.0
2009-06-19 12:30:00,25.99,26.02,25.95,26.0,75900.0,18.5935,18.615,18.5649,18.6007,75900.0
2009-06-19 12:40:00,26.0,26.01,25.97,25.98,37300.0,18.6007,18.6078,18.5792,18.5864,37300.0
2009-06-19 12:50:00,25.98,25.99,25.92,25.92,50000.0,18.5864,18.5935,18.5435,18.5435,50000.0
2009-06-19 13:00:00,25.93,26.0,25.93,25.99,24300.0,18.5506,18.6007,18.5506,18.5935,24300.0
2009-06-19 13:10:00,25.97,26.03,25.91,25.91,105100.0,18.5792,18.6222,18.5363,18.5363,105100.0
2009-06-19 13:20:00,25.91,26.03,25.9,26.0,104000.0,18.5363,18.6222,18.5292,18.6007,104000.0
2009-06-19 13:30:00,26.01,26.12,26.01,26.08,64500.0,18.6078,18.6865,18.6078,18.6579,64500.0
2009-06-19 13:40:00,26.09,26.1,26.01,26.01,53500.0,18.6651,18.6722,18.6078,18.6078,53500.0
2009-06-19 13:50:00,26.01,26.03,25.94,25.99,73500.0,18.6078,18.6222,18.5578,18.5935,73500.0
2009-06-19 14:00:00,25.98,26.04,25.97,26.03,94400.0,18.5864,18.6293,18.5792,18.6222,94400.0
2009-06-19 14:10:00,26.04,26.05,25.94,25.95,71100.0,18.6293,18.6365,18.5578,18.5649,71100.0
2009-06-19 14:20:00,25.95,25.97,25.86,25.93,69600.0,18.5649,18.5792,18.5005,18.5506,69600.0
2009-06-19 14:30:00,25.93,26.05,25.92,26.02,74200.0,18.5506,18.6365,18.5435,18.615,74200.0
2009-06-19 14:40:00,26.02,26.06,26.0,26.06,52200.0,18.615,18.6436,18.6007,18.6436,52200.0
2009-06-19 14:50:00,26.06,26.15,26.02,26.14,86900.0,18.6436,18.708,18.615,18.7008,86900.0
2009-06-19 15:00:00,26.14,26.18,26.04,26.05,83700.0,18.7008,18.7295,18.6293,18.6365,83700.0
2009-06-19 15:10:00,26.05,26.1,26.02,26.1,93000.0,18.6365,18.6722,18.615,18.6722,93000.0
2009-06-19 15:20:00,26.1,26.14,26.04,26.07,128900.0,18.6722,18.7008,18.6293,18.6508,128900.0
2009-06-19 15:30:00,26.08,26.11,26.03,26.06,135200.0,18.6579,18.6794,18.6222,18.6436,135200.0
2009-06-19 15:40:00,26.07,26.15,26.0,26.06,212400.0,18.6508,18.708,18.6007,18.6436,212400.0
2009-06-19 15:50:00,26.06,26.08,25.92,25.97,380400.0,18.6436,18.6579,18.5435,18.5792,380400.0
2009-06-22 09:30:00,25.43,25.81,25.24,25.61,348300.0,18.1929,18.4648,18.057,18.3217,348300.0
2009-06-22 09:40:00,25.61,25.61,25.35,25.47,122000.0,18.3217,18.3217,18.1357,18.2215,122000.0
2009-06-22 09:50:00,25.5,25.57,25.35,25.51,311500.0,18.243,18.2931,18.1357,18.2501,311500.0
2009-06-22 10:00:00,25.52,25.87,25.39,25.85,261100.0,18.2573,18.5077,18.1643,18.4934,261100.0
2009-06-22 10:10:00,25.85,26.07,25.75,25.77,204400.0,18.4934,18.6508,18.4218,18.4361,204400.0
2009-06-22 10:20:00,25.78,25.86,25.68,25.74,83000.0,18.4433,18.5005,18.3718,18.4147,83000.0
2009-06-22 10:30:00,25.76,25.82,25.71,25.76,39300.0,18.429,18.4719,18.3932,18.429,39300.0
2009-06-22 10:40:00,25.76,25.78,25.65,25.65,58600.0,18.429,18.4433,18.3503,18.3503,58600.0
2009-06-22 10:50:00,25.66,25.7,25.57,25.65,70600.0,18.3575,18.3861,18.2931,18.3503,70600.0
2009-06-22 11:00:00,25.65,25.67,25.45,25.55,65000.0,18.3503,18.3646,18.2072,18.2788,65000.0
2009-06-22 11:10:00,25.55,25.84,25.53,25.84,61300.0,18.2788,18.4862,18.2644,18.4862,61300.0
2009-06-22 11:20:00,25.84,25.91,25.81,25.82,78700.0,18.4862,18.5363,18.4648,18.4719,78700.0
2009-06-22 11:30:00,25.81,25.83,25.56,25.6,31600.0,18.4648,18.4791,18.2859,18.3145,31600.0
2009-06-22 11:40:00,25.61,25.71,25.57,25.59,58700.0,18.3217,18.3932,18.2931,18.3074,58700.0
2009-06-22 11:50:00,25.61,25.69,25.57,25.63,31300.0,18.3217,18.3789,18.2931,18.336,31300.0
2009-06-22 12:00:00,25.65,25.68,25.59,25.66,25000.0,18.3503,18.3718,18.3074,18.3575,25000.0
2009-06-22 12:10:00,25.67,25.74,25.66,25.74,66000.0,18.3646,18.4147,18.3575,18.4147,66000.0
2009-06-22 12:20:00,25.74,25.76,25.61,25.74,30300.0,18.4147,18.429,18.3217,18.4147,30300.0
2009-06-22 12:30:00,25.75,25.82,25.74,25.81,46100.0,18.4218,18.4719,18.4147,18.4648,46100.0
2009-06-22 12:40:00,25.82,25.84,25.77,25.79,22400.0,18.4719,18.4862,18.4361,18.4505,22400.0
2009-06-22 12:50:00,25.79,25.86,25.76,25.85,15800.0,18.4505,18.5005,18.429,18.4934,15800.0
2009-06-22 13:00:00,25.86,25.86,25.71,25.73,36100.0,18.5005,18.5005,18.3932,18.4075,36100.0
2009-06-22 13:10:00,25.73,25.74,25.54,25.54,48700.0,18.4075,18.4147,18.2716,18.2716,48700.0
2009-06-22 13:20:00,25.54,25.57,25.49,25.5,37100.0,18.2716,18.2931,18.2358,18.243,37100.0
2009-06-22 13:30:00,25.49,25.7,25.48,25.67,173700.0,18.2358,18.3861,18.2287,18.3646,173700.0
2009-06-22 13:40:00,25.66,25.77,25.66,25.77,50600.0,18.3575,18.4361,18.3575,18.4361,50600.0
2009-06-22 13:50:00,25.77,25.78,25.73,25.76,31800.0,18.4361,18.4433,18.4075,18.429,31800.0
2009-06-22 14:00:00,25.75,25.83,25.71,25.76,82700.0,18.4218,18.4791,18.3932,18.429,82700.0
2009-06-22 14:10:00,25.77,25.77,25.7,25.76,59300.0,18.4361,18.4361,18.3861,18.429,59300.0
2009-06-22 14:20:00,25.76,25.79,25.71,25.73,74400.0,18.429,18.4505,18.3932,18.4075,74400.0
2009-06-22 14:30:00,25.73,25.78,25.71,25.78,63100.0,18.4075,18.4433,18.3932,18.4433,63100.0
2009-06-22 14:40:00,25.78,25.87,25.76,25.84,47100.0,18.4433,18.5077,18.429,18.4862,47100.0
2009-06-22 14:50:00,25.84,25.93,25.81,25.92,62400.0,18.4862,18.5506,18.4648,18.5435,62400.0
2009-06-22 15:00:00,25.92,25.98,25.9,25.95,78700.0,18.5435,18.5864,18.5292,18.5649,78700.0
2009-06-22 15:10:00,25.94,25.98,25.88,25.98,82700.0,18.5578,18.5864,18.5148,18.5864,82700.0
2009-06-22 15:20:00,25.98,26.0,25.87,25.92,82600.0,18.5864,18.6007,18.5077,18.5435,82600.0
2009-06-22 15:30:00,25.92,25.97,25.86,25.97,113600.0,18.5435,18.5792,18.5005,18.5792,113600.0
2009-06-22 15:40:00,25.97,25.97,25.73,25.76,124700.0,18.5792,18.5792,18.4075,18.429,124700.0
2009-06-22 15:50:00,25.76,25.76,25.64,25.7,212000.0,18.429,18.429,18.3431,18.3861,212000.0
2009-06-23 09:30:00,25.74,25.77,25.29,25.31,118800.0,18.4147,18.4361,18.0927,18.1071,118800.0
2009-06-23 09:40:00,25.31,25.37,25.13,25.33,95800.0,18.1071,18.15,17.9783,18.1214,95800.0
2009-06-23 09:50:00,25.37,25.57,25.36,25.51,83200.0,18.15,18.2931,18.1428,18.2501,83200.0
2009-06-23 10:00:00,25.5,25.65,25.26,25.39,81900.0,18.243,18.3503,18.0713,18.1643,81900.0
2009-06-23 10:10:00,25.39,25.39,25.2,25.33,45000.0,18.1643,18.1643,18.0284,18.1214,45000.0
2009-06-23 10:20:00,25.32,25.45,25.13,25.13,63400.0,18.1142,18.2072,17.9783,17.9783,63400.0
2009-06-23 10:30:00,25.14,25.22,25.0,25.04,83000.0,17.9854,18.0427,17.8853,17.9139,83000.0
2009-06-23 10:40:00,25.04,25.05,24.86,25.0,82100.0,17.9139,17.9211,17.7851,17.8853,82100.0
2009-06-23 10:50:00,24.99,25.12,24.9,25.11,57600.0,17.8781,17.9711,17.8137,17.964,57600.0
2009-06-23 11:00:00,25.11,25.19,25.02,25.04,92300.0,17.964,18.0212,17.8996,17.9139,92300.0
2009-06-23 11:10:00,25.07,25.15,25.03,25.15,15900.0,17.9354,17.9926,17.9067,17.9926,15900.0
2009-06-23 11:20:00,25.17,25.19,25.09,25.1,20800.0,18.0069,18.0212,17.9497,17.9568,20800.0
2009-06-23 11:30:00,25.1,25.25,25.09,25.14,34800.0,17.9568,18.0641,17.9497,17.9854,34800.0
2009-06-23 11:40:00,25.14,25.21,25.07,25.21,16000.0,17.9854,18.0355,17.9354,18.0355,16000.0
2009-06-23 11:50:00,25.21,25.3,25.18,25.18,24900.0,18.0355,18.0999,18.0141,18.0141,24900.0
2009-06-23 12:00:00,25.18,25.2,25.04,25.06,23100.0,18.0141,18.0284,17.9139,17.9282,23100.0
2009-06-23 12:10:00,25.05,25.08,24.95,25.07,44400.0,17.9211,17.9425,17.8495,17.9354,44400.0
2009-06-23 12:20:00,25.07,25.12,25.05,25.05,38500.0,17.9354,17.9711,17.9211,17.9211,38500.0
2009-06-23 12:30:00,25.06,25.23,25.04,25.12,71000.0,17.9282,18.0498,17.9139,17.9711,71000.0
2009-06-23 12:40:00,25.12,25.19,25.05,25.15,25500.0,17.9711,18.0212,17.9211,17.9926,25500.0
2009-06-23 12:50:00,25.15,25.2,25.05,25.15,76400.0,17.9926,18.0284,17.9211,17.9926,76400.0
2009-06-23 13:00:00,25.17,25.33,25.09,25.31,65900.0,18.0069,18.1214,17.9497,18.1071,65900.0
2009-06-23 13:10:00,25.31,25.42,25.28,25.4,105800.0,18.1071,18.1858,18.0856,18.1714,105800.0
2009-06-23 13:20:00,25.4,25.41,25.27,25.29,37200.0,18.1714,18.1786,18.0784,18.0927,37200.0
2009-06-23 13:30:00,25.29,25.32,25.25,25.27,31100.0,18.0927,18.1142,18.0641,18.0784,31100.0
2009-06-23 13:40:00,25.28,25.28,25.11,25.12,28300.0,18.0856,18.0856,17.964,17.9711,28300.0
2009-06-23 13:50:00,25.12,25.18,25.02,25.03,34300.0,17.9711,18.0141,17.8996,17.9067,34300.0
2009-06-23 14:00:00,25.03,25.15,24.98,25.11,44900.0,17.9067,17.9926,17.871,17.964,44900.0
2009-06-23 14:10:00,25.13,25.27,25.11,25.23,71200.0,17.9783,18.0784,17.964,18.0498,71200.0
2009-06-23 14:20:00,25.22,25.23,25.1,25.1,71000.0,18.0427,18.0498,17.9568,17.9568,71000.0
2009-06-23 14:30:00,25.09,25.13,24.93,24.95,43600.0,17.9497,17.9783,17.8352,17.8495,43600.0
2009-06-23 14:40:00,24.95,25.03,24.86,24.9,76100.0,17.8495,17.9067,17.7851,17.8137,76100.0
2009-06-23 14:50:00,24.9,25.0,24.88,24.91,58300.0,17.8137,17.8853,17.7994,17.8209,58300.0
2009-06-23 15:00:00,24.91,24.96,24.89,24.9,54400.0,17.8209,17.8567,17.8066,17.8137,54400.0
2009-06-23 15:10:00,24.89,25.05,24.89,25.02,80200.0,17.8066,17.9211,17.8066,17.8996,80200.0
2009-06-23 15:20:00,25.03,25.19,25.02,25.16,134700.0,17.9067,18.0212,17.8996,17.9997,134700.0
2009-06-23 15:30:00,25.15,25.2,25.1,25.16,91000.0,17.9926,18.0284,17.9568,17.9997,91000.0
2009-06-23 15:40:00,25.17,25.21,25.09,25.16,61500.0,18.0069,18.0355,17.9497,17.9997,61500.0
2009-06-23 15:50:00,25.15,25.3,25.15,25.2,358100.0,17.9926,18.0999,17.9926,18.0284,358100.0
2009-06-24 09:30:00,25.63,25.78,25.39,25.69,164500.0,18.336,18.4433,18.1643,18.3789,164500.0
2009-06-24 09:40:00,25.65,26.05,25.64,25.87,182300.0,18.3503,18.6365,18.3431,18.5077,182300.0
2009-06-24 09:50:00,25.89,26.15,25.81,26.14,101000.0,18.522,18.708,18.4648,18.7008,101000.0
2009-06-24 10:00:00,26.1,26.23,26.0,26.2,153500.0,18.6722,18.7652,18.6007,18.7438,153500.0
2009-06-24 10:10:00,26.2,26.52,26.16,26.4,253900.0,18.7438,18.9727,18.7152,18.8869,253900.0
2009-06-24 10:20:00,26.41,26.5,26.38,26.44,100800.0,18.894,18.9584,18.8725,18.9155,100800.0
2009-06-24 10:30:00,26.45,26.47,26.14,26.16,120500.0,18.9226,18.9369,18.7008,18.7152,120500.0
2009-06-24 10:40:00,26.15,26.42,26.12,26.41,71700.0,18.708,18.9012,18.6865,18.894,71700.0
2009-06-24 10:50:00,26.41,26.42,26.3,26.34,51300.0,18.894,18.9012,18.8153,18.8439,51300.0
2009-06-24 11:00:00,26.35,26.42,26.34,26.36,51900.0,18.8511,18.9012,18.8439,18.8582,51900.0
2009-06-24 11:10:00,26.35,26.36,26.3,26.33,56600.0,18.8511,18.8582,18.8153,18.8368,56600.0
2009-06-24 11:20:00,26.32,26.42,26.3,26.34,56300.0,18.8296,18.9012,18.8153,18.8439,56300.0
2009-06-24 11:30:00,26.35,26.37,26.28,26.31,58100.0,18.8511,18.8654,18.801,18.8225,58100.0
2009-06-24 11:40:00,26.31,26.35,26.29,26.3,21500.0,18.8225,18.8511,18.8082,18.8153,21500.0
2009-06-24 11:50:00,26.3,26.3,26.24,26.25,44000.0,18.8153,18.8153,18.7724,18.7795,44000.0
2009-06-24 12:00:00,26.27,26.28,26.19,26.2,30800.0,18.7939,18.801,18.7366,18.7438,30800.0
2009-06-24 12:10:00,26.21,26.21,26.07,26.07,32000.0,18.7509,18.7509,18.6508,18.6508,32000.0
2009-06-24 12:20:00,26.09,26.13,26.09,26.12,10300.0,18.6651,18.6937,18.6651,18.6865,10300.0
2009-06-24 12:30:00,26.13,26.18,26.11,26.12,38100.0,18.6937,18.7295,18.6794,18.6865,38100.0
2009-06-24 12:40:00,26.12,26.22,26.1,26.22,27400.0,18.6865,18.7581,18.6722,18.7581,27400.0
2009-06-24 12:50:00,26.21,26.25,26.17,26.24,33400.0,18.7509,18.7795,18.7223,18.7724,33400.0
2009-06-24 13:00:00,26.23,26.47,26.23,26.47,77800.0,18.7652,18.9369,18.7652,18.9369,77800.0
2009-06-24 13:10:00,26.46,26.5,26.42,26.49,40800.0,18.9298,18.9584,18.9012,18.9512,40800.0
2009-06-24 13:20:00,26.5,26.5,26.45,26.48,24100.0,18.9584,18.9584,18.9226,18.9441,24100.0
2009-06-24 13:30:00,26.48,26.49,26.39,26.41,56800.0,18.9441,18.9512,18.8797,18.894,56800.0
2009-06-24 13:40:00,26.41,26.43,26.39,26.4,28900.0,18.894,18.9083,18.8797,18.8869,28900.0
2009-06-24 13:50:00,26.4,26.44,26.4,26.42,22900.0,18.8869,18.9155,18.8869,18.9012,22900.0
2009-06-24 14:00:00,26.42,26.42,26.3,26.31,33200.0,18.9012,18.9012,18.8153,18.8225,33200.0
2009-06-24 14:10:00,26.31,26.45,26.23,26.28,96300.0,18.8225,18.9226,18.7652,18.801,96300.0
2009-06-24 14:20:00,26.29,26.33,26.15,26.25,193900.0,18.8082,18.8368,18.708,18.7795,193900.0
2009-06-24 14:30:00,26.25,26.29,26.08,26.08,109300.0,18.7795,18.8082,18.6579,18.6579,109300.0
2009-06-24 14:40:00,26.08,26.16,25.96,26.09,243000.0,18.6579,18.7152,18.5721,18.6651,243000.0
2009-06-24 14:50:00,26.08,26.21,26.05,26.07,39100.0,18.6579,18.7509,18.6365,18.6508,39100.0
2009-06-24 15:00:00,26.08,26.14,25.87,25.88,108900.0,18.6579,18.7008,18.5077,18.5148,108900.0
2009-06-24 15:10:00,25.88,25.97,25.85,25.9,70300.0,18.5148,18.5792,18.4934,18.5292,70300.0
2009-06-24 15:20:00,25.9,25.99,25.87,25.97,119200.0,18.5292,18.5935,18.5077,18.5792,119200.0
2009-06-24 15:30:00,25.97,26.0,25.88,25.94,146300.0,18.5792,18.6007,18.5148,18.5578,146300.0
2009-06-24 15:40:00,25.94,26.02,25.85,25.99,210400.0,18.5578,18.615,18.4934,18.5935,210400.0
2009-06-24 15:50:00,25.99,26.04,25.93,26.01,145700.0,18.5935,18.6293,18.5506,18.6078,145700.0
2009-06-25 09:30:00,25.91,26.29,25.85,26.22,123600.0,18.5363,18.8082,18.4934,18.7581,123600.0
2009-06-25 09:40:00,26.22,26.47,26.22,26.33,76300.0,18.7581,18.9369,18.7581,18.8368,76300.0
2009-06-25 09:50:00,26.35,26.76,26.35,26.7,135100.0,18.8511,19.1444,18.8511,19.1015,135100.0
2009-06-25 10:00:00,26.71,26.79,26.39,26.41,86300.0,19.1086,19.1659,18.8797,18.894,86300.0
2009-06-25 10:10:00,26.41,26.59,26.41,26.48,82700.0,18.894,19.0228,18.894,18.9441,82700.0
2009-06-25 10:20:00,26.48,26.5,26.27,26.28,104000.0,18.9441,18.9584,18.7939,18.801,104000.0
2009-06-25 10:30:00,26.3,26.37,26.24,26.24,51200.0,18.8153,18.8654,18.7724,18.7724,51200.0
2009-06-25 10:40:00,26.24,26.25,26.02,26.04,118700.0,18.7724,18.7795,18.615,18.6293,118700.0
2009-06-25 10:50:00,26.05,26.1,26.0,26.05,744000.0,18.6365,18.6722,18.6007,18.6365,744000.0
2009-06-25 11:00:00,26.05,26.21,26.04,26.13,110800.0,18.6365,18.7509,18.6293,18.6937,110800.0
2009-06-25 11:10:00,26.13,26.17,25.99,26.0,57800.0,18.6937,18.7223,18.5935,18.6007,57800.0
2009-06-25 11:20:00,26.0,26.15,25.99,26.14,60900.0,18.6007,18.708,18.5935,18.7008,60900.0
2009-06-25 11:30:00,26.14,26.26,26.14,26.2,97200.0,18.7008,18.7867,18.7008,18.7438,97200.0
2009-06-25 11:40:00,26.19,26.22,26.1,26.15,54900.0,18.7366,18.7581,18.6722,18.708,54900.0
2009-06-25 11:50:00,26.14,26.21,26.08,26.19,90800.0,18.7008,18.7509,18.6579,18.7366,90800.0
2009-06-25 12:00:00,26.19,26.29,26.16,26.18,81300.0,18.7366,18.8082,18.7152,18.7295,81300.0
2009-06-25 12:10:00,26.18,26.19,26.07,26.09,61300.0,18.7295,18.7366,18.6508,18.6651,61300.0
2009-06-25 12:20:00,26.08,26.2,26.08,26.17,53500.0,18.6579,18.7438,18.6579,18.7223,53500.0
2009-06-25 12:30:00,26.17,26.2,25.99,25.99,82300.0,18.7223,18.7438,18.5935,18.5935,82300.0
2009-06-25 12:40:00,25.99,26.04,25.96,26.01,77800.0,18.5935,18.6293,18.5721,18.6078,77800.0
2009-06-25 12:50:00,26.01,26.02,25.96,26.02,41500.0,18.6078,18.615,18.5721,18.615,41500.0
2009-06-25 13:00:00,26.02,26.2,25.97,26.1,145000.0,18.615,18.7438,18.5792,18.6722,145000.0
2009-06-25 13:10:00,26.11,26.27,26.06,26.19,135000.0,18.6794,18.7939,18.6436,18.7366,135000.0
2009-06-25 13:20:00,26.18,26.27,26.16,26.22,49500.0,18.7295,18.7939,18.7152,18.7581,49500.0
2009-06-25 13:30:00,26.24,26.26,26.2,26.22,39500.0,18.7724,18.7867,18.7438,18.7581,39500.0
2009-06-25 13:40:00,26.21,26.24,26.19,26.2,26600.0,18.7509,18.7724,18.7366,18.7438,26600.0
2009-06-25 13:50:00,26.2,26.2,26.12,26.16,33900.0,18.7438,18.7438,18.6865,18.7152,33900.0
2009-06-25 14:00:00,26.16,26.17,26.03,26.08,41600.0,18.7152,18.7223,18.6222,18.6579,41600.0
2009-06-25 14:10:00,26.08,26.12,26.05,26.06,57400.0,18.6579,18.6865,18.6365,18.6436,57400.0
2009-06-25 14:20:00,26.07,26.1,26.0,26.01,47200.0,18.6508,18.6722,18.6007,18.6078,47200.0
2009-06-25 14:30:00,26.02,26.03,25.99,26.0,121400.0,18.615,18.6222,18.5935,18.6007,121400.0
2009-06-25 14:40:00,26.0,26.09,25.95,26.07,72900.0,18.6007,18.6651,18.5649,18.6508,72900.0
2009-06-25 14:50:00,26.06,26.11,26.01,26.06,65200.0,18.6436,18.6794,18.6078,18.6436,65200.0
2009-06-25 15:00:00,26.07,26.17,26.02,26.16,87100.0,18.6508,18.7223,18.615,18.7152,87100.0
2009-06-25 15:10:00,26.15,26.18,26.04,26.08,88100.0,18.708,18.7295,18.6293,18.6579,88100.0
2009-06-25 15:20:00,26.08,26.15,26.04,26.12,142800.0,18.6579,18.708,18.6293,18.6865,142800.0
2009-06-25 15:30:00,26.12,26.13,25.9,25.95,141300.0,18.6865,18.6937,18.5292,18.5649,141300.0
2009-06-25 15:40:00,25.96,26.1,25.94,26.1,186700.0,18.5721,18.6722,18.5578,18.6722,186700.0
2009-06-25 15:50:00,26.09,26.1,25.97,26.07,321500.0,18.6651,18.6722,18.5792,18.6508,321500.0
2009-06-26 09:30:00,26.04,26.65,26.04,26.5,97100.0,18.6293,19.0657,18.6293,18.9584,97100.0
2009-06-26 09:40:00,26.48,26.73,26.39,26.59,175100.0,18.9441,19.1229,18.8797,19.0228,175100.0
2009-06-26 09:50:00,26.59,26.63,26.35,26.4,93100.0,19.0228,19.0514,18.8511,18.8869,93100.0
2009-06-26 10:00:00,26.38,26.46,26.24,26.28,62000.0,18.8725,18.9298,18.7724,18.801,62000.0
2009-06-26 10:10:00,26.28,26.32,26.12,26.26,54300.0,18.801,18.8296,18.6865,18.7867,54300.0
2009-06-26 10:20:00,26.26,26.5,26.26,26.35,41100.0,18.7867,18.9584,18.7867,18.8511,41100.0
2009-06-26 10:30:00,26.34,26.39,26.22,26.23,44100.0,18.8439,18.8797,18.7581,18.7652,44100.0
2009-06-26 10:40:00,26.24,26.34,26.18,26.27,36300.0,18.7724,18.8439,18.7295,18.7939,36300.0
2009-06-26 10:50:00,26.26,26.31,26.12,26.17,30500.0,18.7867,18.8225,18.6865,18.7223,30500.0
2009-06-26 11:00:00,26.15,26.2,26.1,26.16,22300.0,18.708,18.7438,18.6722,18.7152,22300.0
2009-06-26 11:10:00,26.16,26.2,26.08,26.19,24700.0,18.7152,18.7438,18.6579,18.7366,24700.0
2009-06-26 11:20:00,26.19,26.2,26.13,26.17,17600.0,18.7366,18.7438,18.6937,18.7223,17600.0
2009-06-26 11:30:00,26.19,26.26,26.16,26.17,20900.0,18.7366,18.7867,18.7152,18.7223,20900.0
2009-06-26 11:40:00,26.18,26.22,26.12,26.15,15600.0,18.7295,18.7581,18.6865,18.708,15600.0
2009-06-26 11:50:00,26.14,26.21,26.14,26.19,22400.0,18.7008,18.7509,18.7008,18.7366,22400.0
2009-06-26 12:00:00,26.19,26.3,26.18,26.2,28000.0,18.7366,18.8153,18.7295,18.7438,28000.0
2009-06-26 12:10:00,26.21,26.24,26.17,26.18,13700.0,18.7509,18.7724,18.7223,18.7295,13700.0
2009-06-26 12:20:00,26.18,26.21,26.17,26.21,19000.0,18.7295,18.7509,18.7223,18.7509,19000.0
2009-06-26 12:30:00,26.21,26.26,26.18,26.23,17900.0,18.7509,18.7867,18.7295,18.7652,17900.0
2009-06-26 12:40:00,26.24,26.35,26.19,26.35,22600.0,18.7724,18.8511,18.7366,18.8511,22600.0
2009-06-26 12:50:00,26.34,26.37,26.27,26.27,18900.0,18.8439,18.8654,18.7939,18.7939,18900.0
2009-06-26 13:00:00,26.27,26.29,26.19,26.22,11800.0,18.7939,18.8082,18.7366,18.7581,11800.0
2009-06-26 13:10:00,26.22,26.22,26.14,26.17,13100.0,18.7581,18.7581,18.7008,18.7223,13100.0
2009-06-26 13:20:00,26.17,26.23,26.16,26.2,19400.0,18.7223,18.7652,18.7152,18.7438,19400.0
2009-06-26 13:30:00,26.19,26.24,26.14,26.22,34500.0,18.7366,18.7724,18.7008,18.7581,34500.0
2009-06-26 13:40:00,26.22,26.24,26.14,26.15,26900.0,18.7581,18.7724,18.7008,18.708,26900.0
2009-06-26 13:50:00,26.15,26.19,26.1,26.12,23600.0,18.708,18.7366,18.6722,18.6865,23600.0
2009-06-26 14:00:00,26.12,26.13,26.05,26.06,28300.0,18.6865,18.6937,18.6365,18.6436,28300.0
2009-06-26 14:10:00,26.06,26.14,26.06,26.11,21300.0,18.6436,18.7008,18.6436,18.6794,21300.0
2009-06-26 14:20:00,26.1,26.12,26.08,26.09,12300.0,18.6722,18.6865,18.6579,18.6651,12300.0
2009-06-26 14:30:00,26.08,26.12,26.05,26.05,48500.0,18.6579,18.6865,18.6365,18.6365,48500.0
2009-06-26 14:40:00,26.05,26.15,26.04,26.14,30200.0,18.6365,18.708,18.6293,18.7008,30200.0
2009-06-26 14:50:00,26.14,26.27,26.13,26.23,51900.0,18.7008,18.7939,18.6937,18.7652,51900.0
2009-06-26 15:00:00,26.23,26.32,26.23,26.28,36000.0,18.7652,18.8296,18.7652,18.801,36000.0
2009-06-26 15:10:00,26.28,26.3,26.18,26.2,25700.0,18.801,18.8153,18.7295,18.7438,25700.0
2009-06-26 15:20:00,26.22,26.23,26.16,26.19,35300.0,18.7581,18.7652,18.7152,18.7366,35300.0
2009-06-26 15:30:00,26.18,26.19,26.12,26.13,38900.0,18.7295,18.7366,18.6865,18.6937,38900.0
2009-06-26 15:40:00,26.14,26.3,26.13,26.27,129500.0,18.7008,18.8153,18.6937,18.7939,129500.0
2009-06-26 15:50:00,26.27,26.29,26.09,26.12,159200.0,18.7939,18.8082,18.6651,18.6865,159200.0
2009-06-29 09:30:00,26.43,26.49,25.94,25.98,119400.0,18.9083,18.9512,18.5578,18.5864,119400.0
2009-06-29 09:40:00,25.99,26.24,25.89,26.02,60700.0,18.5935,18.7724,18.522,18.615,60700.0
2009-06-29 09:50:00,26.01,26.12,25.89,26.12,56900.0,18.6078,18.6865,18.522,18.6865,56900.0
2009-06-29 10:00:00,26.11,26.23,25.9,26.23,67800.0,18.6794,18.7652,18.5292,18.7652,67800.0
2009-06-29 10:10:00,26.26,26.41,26.11,26.39,70800.0,18.7867,18.894,18.6794,18.8797,70800.0
2009-06-29 10:20:00,26.39,26.52,26.32,26.52,50300.0,18.8797,18.9727,18.8296,18.9727,50300.0
2009-06-29 10:30:00,26.53,26.62,26.37,26.56,41600.0,18.9799,19.0442,18.8654,19.0013,41600.0
2009-06-29 10:40:00,26.55,26.64,26.41,26.57,45700.0,18.9942,19.0586,18.894,19.0085,45700.0
2009-06-29 10:50:00,26.57,26.64,26.5,26.54,26300.0,19.0085,19.0586,18.9584,18.987,26300.0
2009-06-29 11:00:00,26.52,26.57,26.4,26.46,29100.0,18.9727,19.0085,18.8869,18.9298,29100.0
2009-06-29 11:10:00,26.45,26.55,26.35,26.42,65600.0,18.9226,18.9942,18.8511,18.9012,65600.0
2009-06-29 11:20:00,26.42,26.51,26.4,26.5,41600.0,18.9012,18.9656,18.8869,18.9584,41600.0
2009-06-29 11:30:00,26.49,26.55,26.41,26.41,13800.0,18.9512,18.9942,18.894,18.894,13800.0
2009-06-29 11:40:00,26.4,26.49,26.37,26.47,16800.0,18.8869,18.9512,18.8654,18.9369,16800.0
2009-06-29 11:50:00,26.48,26.57,26.46,26.57,16200.0,18.9441,19.0085,18.9298,19.0085,16200.0
2009-06-29 12:00:00,26.58,26.59,26.53,26.56,45200.0,19.0156,19.0228,18.9799,19.0013,45200.0
2009-06-29 12:10:00,26.54,26.61,26.53,26.59,12800.0,18.987,19.0371,18.9799,19.0228,12800.0
2009-06-29 12:20:00,26.58,26.6,26.54,26.56,28000.0,19.0156,19.0299,18.987,19.0013,28000.0
2009-06-29 12:30:00,26.56,26.63,26.52,26.54,22400.0,19.0013,19.0514,18.9727,18.987,22400.0
2009-06-29 12:40:00,26.54,26.55,26.52,26.52,6400.0,18.987,18.9942,18.9727,18.9727,6400.0
2009-06-29 12:50:00,26.52,26.52,26.42,26.42,9000.0,18.9727,18.9727,18.9012,18.9012,9000.0
2009-06-29 13:00:00,26.43,26.52,26.42,26.51,18500.0,18.9083,18.9727,18.9012,18.9656,18500.0
2009-06-29 13:10:00,26.52,26.57,26.52,26.53,4900.0,18.9727,19.0085,18.9727,18.9799,4900.0
2009-06-29 13:20:00,26.52,26.53,26.48,26.49,22500.0,18.9727,18.9799,18.9441,18.9512,22500.0
2009-06-29 13:30:00,26.47,26.49,26.36,26.37,50000.0,18.9369,18.9512,18.8582,18.8654,50000.0
2009-06-29 13:40:00,26.36,26.42,26.29,26.3,31500.0,18.8582,18.9012,18.8082,18.8153,31500.0
2009-06-29 13:50:00,26.29,26.31,26.24,26.31,35300.0,18.8082,18.8225,18.7724,18.8225,35300.0
2009-06-29 14:00:00,26.31,26.33,26.24,26.25,32900.0,18.8225,18.8368,18.7724,18.7795,32900.0
2009-06-29 14:10:00,26.25,26.29,26.24,26.24,33700.0,18.7795,18.8082,18.7724,18.7724,33700.0
2009-06-29 14:20:00,26.25,26.25,26.2,26.21,21900.0,18.7795,18.7795,18.7438,18.7509,21900.0
2009-06-29 14:30:00,26.21,26.26,26.15,26.16,33400.0,18.7509,18.7867,18.708,18.7152,33400.0
2009-06-29 14:40:00,26.15,26.15,26.01,26.04,170200.0,18.708,18.708,18.6078,18.6293,170200.0
2009-06-29 14:50:00,26.03,26.1,26.0,26.1,86700.0,18.6222,18.6722,18.6007,18.6722,86700.0
2009-06-29 15:00:00,26.09,26.11,26.07,26.07,47700.0,18.6651,18.6794,18.6508,18.6508,47700.0
2009-06-29 15:10:00,26.06,26.12,26.04,26.04,81600.0,18.6436,18.6865,18.6293,18.6293,81600.0
2009-06-29 15:20:00,26.06,26.14,26.03,26.06,80100.0,18.6436,18.7008,18.6222,18.6436,80100.0
2009-06-29 15:30:00,26.05,26.11,26.0,26.01,124300.0,18.6365,18.6794,18.6007,18.6078,124300.0
2009-06-29 15:40:00,26.01,26.11,26.0,26.0,149900.0,18.6078,18.6794,18.6007,18.6007,149900.0
2009-06-29 15:50:00,26.0,26.07,25.98,26.02,238800.0,18.6007,18.6508,18.5864,18.615,238800.0
2009-06-30 09:30:00,25.96,26.6,25.85,26.58,97800.0,18.5721,19.0299,18.4934,19.0156,97800.0
2009-06-30 09:40:00,26.58,26.62,26.31,26.34,106700.0,19.0156,19.0442,18.8225,18.8439,106700.0
2009-06-30 09:50:00,26.34,26.57,26.18,26.56,61500.0,18.8439,19.0085,18.7295,19.0013,61500.0
2009-06-30 10:00:00,26.54,26.55,25.93,26.05,188100.0,18.987,18.9942,18.5506,18.6365,188100.0
2009-06-30 10:10:00,26.04,26.06,25.8,25.83,62900.0,18.6293,18.6436,18.4576,18.4791,62900.0
2009-06-30 10:20:00,25.82,25.84,25.68,25.68,98500.0,18.4719,18.4862,18.3718,18.3718,98500.0
2009-06-30 10:30:00,25.69,25.74,25.55,25.59,155800.0,18.3789,18.4147,18.2788,18.3074,155800.0
2009-06-30 10:40:00,25.61,25.86,25.58,25.85,66500.0,18.3217,18.5005,18.3002,18.4934,66500.0
2009-06-30 10:50:00,25.86,25.95,25.8,25.9,68700.0,18.5005,18.5649,18.4576,18.5292,68700.0
2009-06-30 11:00:00,25.9,25.92,25.69,25.73,59100.0,18.5292,18.5435,18.3789,18.4075,59100.0
2009-06-30 11:10:00,25.71,25.84,25.7,25.83,67400.0,18.3932,18.4862,18.3861,18.4791,67400.0
2009-06-30 11:20:00,25.83,25.95,25.81,25.92,72000.0,18.4791,18.5649,18.4648,18.5435,72000.0
2009-06-30 11:30:00,25.92,25.92,25.75,25.77,61200.0,18.5435,18.5435,18.4218,18.4361,61200.0
2009-06-30 11:40:00,25.77,25.84,25.74,25.8,41200.0,18.4361,18.4862,18.4147,18.4576,41200.0
2009-06-30 11:50:00,25.79,25.86,25.76,25.86,46300.0,18.4505,18.5005,18.429,18.5005,46300.0
2009-06-30 12:00:00,25.87,25.9,25.82,25.84,19300.0,18.5077,18.5292,18.4719,18.4862,19300.0
2009-06-30 12:10:00,25.85,25.98,25.85,25.92,27000.0,18.4934,18.5864,18.4934,18.5435,27000.0
2009-06-30 12:20:00,25.91,26.01,25.89,26.0,38200.0,18.5363,18.6078,18.522,18.6007,38200.0
2009-06-30 12:30:00,25.98,25.99,25.84,25.87,19300.0,18.5864,18.5935,18.4862,18.5077,19300.0
2009-06-30 12:40:00,25.87,25.97,25.87,25.93,17300.0,18.5077,18.5792,18.5077,18.5506,17300.0
2009-06-30 12:50:00,25.94,25.96,25.88,25.88,15000.0,18.5578,18.5721,18.5148,18.5148,15000.0
2009-06-30 13:00:00,25.88,25.91,25.84,25.89,16800.0,18.5148,18.5363,18.4862,18.522,16800.0
2009-06-30 13:10:00,25.89,25.89,25.78,25.79,17800.0,18.522,18.522,18.4433,18.4505,17800.0
2009-06-30 13:20:00,25.79,25.8,25.7,25.7,35100.0,18.4505,18.4576,18.3861,18.3861,35100.0
2009-06-30 13:30:00,25.7,25.71,25.57,25.58,68300.0,18.3861,18.3932,18.2931,18.3002,68300.0
2009-06-30 13:40:00,25.58,25.58,25.54,25.54,65000.0,18.3002,18.3002,18.2716,18.2716,65000.0
2009-06-30 13:50:00,25.55,25.55,25.45,25.49,62000.0,18.2788,18.2788,18.2072,18.2358,62000.0
2009-06-30 14:00:00,25.5,25.5,25.45,25.49,69800.0,18.243,18.243,18.2072,18.2358,69800.0
2009-06-30 14:10:00,25.5,25.54,25.48,25.5,67700.0,18.243,18.2716,18.2287,18.243,67700.0
2009-06-30 14:20:00,25.5,25.59,25.47,25.59,73200.0,18.243,18.3074,18.2215,18.3074,73200.0
2009-06-30 14:30:00,25.59,25.7,25.56,25.69,50600.0,18.3074,18.3861,18.2859,18.3789,50600.0
2009-06-30 14:40:00,25.69,25.71,25.62,25.62,45800.0,18.3789,18.3932,18.3288,18.3288,45800.0
2009-06-30 14:50:00,25.62,25.65,25.59,25.59,50000.0,18.3288,18.3503,18.3074,18.3074,50000.0
2009-06-30 15:00:00,25.6,25.68,25.54,25.54,77200.0,18.3145,18.3718,18.2716,18.2716,77200.0
2009-06-30 15:10:00,25.54,25.65,25.54,25.61,58900.0,18.2716,18.3503,18.2716,18.3217,58900.0
2009-06-30 15:20:00,25.6,25.7,25.59,25.61,71300.0,18.3145,18.3861,18.3074,18.3217,71300.0
2009-06-30 15:30:00,25.61,25.67,25.58,25.65,112600.0,18.3217,18.3646,18.3002,18.3503,112600.0
2009-06-30 15:40:00,25.66,25.66,25.52,25.55,179200.0,18.3575,18.3575,18.2573,18.2788,179200.0
2009-06-30 15:50:00,25.55,25.57,25.37,25.42,704600.0,18.2788,18.2931,18.15,18.1858,704600.0
2009-07-01 09:30:00,25.76,25.97,25.47,25.92,444200.0,18.429,18.5792,18.2215,18.5435,444200.0
2009-07-01 09:40:00,25.95,26.22,25.83,25.89,192300.0,18.5649,18.7581,18.4791,18.522,192300.0
2009-07-01 09:50:00,25.88,26.04,25.88,26.04,120700.0,18.5148,18.6293,18.5148,18.6293,120700.0
2009-07-01 10:00:00,26.02,26.06,25.84,25.9,152200.0,18.615,18.6436,18.4862,18.5292,152200.0
2009-07-01 10:10:00,25.89,26.21,25.89,26.19,94500.0,18.522,18.7509,18.522,18.7366,94500.0
2009-07-01 10:20:00,26.18,26.32,26.12,26.31,113600.0,18.7295,18.8296,18.6865,18.8225,113600.0
2009-07-01 10:30:00,26.31,26.33,26.11,26.13,85400.0,18.8225,18.8368,18.6794,18.6937,85400.0
2009-07-01 10:40:00,26.12,26.32,26.11,26.27,98200.0,18.6865,18.8296,18.6794,18.7939,98200.0
2009-07-01 10:50:00,26.26,26.33,26.19,26.33,106400.0,18.7867,18.8368,18.7366,18.8368,106400.0
2009-07-01 11:00:00,26.33,26.45,26.33,26.43,62100.0,18.8368,18.9226,18.8368,18.9083,62100.0
2009-07-01 11:10:00,26.43,26.43,26.23,26.23,57900.0,18.9083,18.9083,18.7652,18.7652,57900.0
2009-07-01 11:20:00,26.23,26.23,26.05,26.05,70800.0,18.7652,18.7652,18.6365,18.6365,70800.0
2009-07-01 11:30:00,26.05,26.17,26.05,26.11,52100.0,18.6365,18.7223,18.6365,18.6794,52100.0
2009-07-01 11:40:00,26.12,26.13,25.94,25.94,99300.0,18.6865,18.6937,18.5578,18.5578,99300.0
2009-07-01 11:50:00,25.93,25.96,25.84,25.91,81700.0,18.5506,18.5721,18.4862,18.5363,81700.0
2009-07-01 12:00:00,25.9,25.91,25.79,25.79,65000.0,18.5292,18.5363,18.4505,18.4505,65000.0
2009-07-01 12:10:00,25.8,25.81,25.66,25.74,73900.0,18.4576,18.4648,18.3575,18.4147,73900.0
2009-07-01 12:20:00,25.73,25.75,25.68,25.72,65800.0,18.4075,18.4218,18.3718,18.4004,65800.0
2009-07-01 12:30:00,25.72,25.74,25.62,25.62,76800.0,18.4004,18.4147,18.3288,18.3288,76800.0
2009-07-01 12:40:00,25.63,25.63,25.57,25.59,48600.0,18.336,18.336,18.2931,18.3074,48600.0
2009-07-01 12:50:00,25.59,25.6,25.59,25.59,22200.0,18.3074,18.3145,18.3074,18.3074,22200.0
2009-07-01 13:00:00,25.59,25.6,25.48,25.5,153900.0,18.3074,18.3145,18.2287,18.243,153900.0
2009-07-01 13:10:00,25.5,25.5,25.48,25.5,53000.0,18.243,18.243,18.2287,18.243,53000.0
2009-07-01 13:20:00,25.5,25.52,25.42,25.51,105000.0,18.243,18.2573,18.1858,18.2501,105000.0
2009-07-01 13:30:00,25.51,25.56,25.48,25.5,192700.0,18.2501,18.2859,18.2287,18.243,192700.0
2009-07-01 13:40:00,25.49,25.53,25.47,25.48,69500.0,18.2358,18.2644,18.2215,18.2287,69500.0
2009-07-01 13:50:00,25.47,25.51,25.47,25.5,56700.0,18.2215,18.2501,18.2215,18.243,56700.0
2009-07-01 14:00:00,25.5,25.5,25.4,25.42,113000.0,18.243,18.243,18.1714,18.1858,113000.0
2009-07-01 14:10:00,25.43,25.48,25.42,25.47,64900.0,18.1929,18.2287,18.1858,18.2215,64900.0
2009-07-01 14:20:00,25.47,25.5,25.43,25.48,180300.0,18.2215,18.243,18.1929,18.2287,180300.0
2009-07-01 14:30:00,25.48,25.5,25.44,25.45,111500.0,18.2287,18.243,18.2001,18.2072,111500.0
2009-07-01 14:40:00,25.45,25.5,25.43,25.49,108500.0,18.2072,18.243,18.1929,18.2358,108500.0
2009-07-01 14:50:00,25.5,25.52,25.45,25.47,140500.0,18.243,18.2573,18.2072,18.2215,140500.0
2009-07-01 15:00:00,25.46,25.56,25.44,25.5,247400.0,18.2144,18.2859,18.2001,18.243,247400.0
2009-07-01 15:10:00,25.5,25.52,25.47,25.48,141200.0,18.243,18.2573,18.2215,18.2287,141200.0
2009-07-01 15:20:00,25.48,25.51,25.45,25.46,142500.0,18.2287,18.2501,18.2072,18.2144,142500.0
2009-07-01 15:30:00,25.45,25.49,25.4,25.48,156200.0,18.2072,18.2358,18.1714,18.2287,156200.0
2009-07-01 15:40:00,25.49,25.5,25.41,25.41,199600.0,18.2358,18.243,18.1786,18.1786,199600.0
2009-07-01 15:50:00,25.42,25.49,25.39,25.4,335300.0,18.1858,18.2358,18.1643,18.1714,335300.0
2009-07-02 09:30:00,25.1,25.11,24.57,25.04,135200.0,17.9568,17.964,17.5777,17.9139,135200.0
2009-07-02 09:40:00,25.04,25.11,24.9,24.95,155700.0,17.9139,17.964,17.8137,17.8495,155700.0
2009-07-02 09:50:00,24.93,24.94,24.56,24.64,96300.0,17.8352,17.8424,17.5705,17.6277,96300.0
2009-07-02 10:00:00,24.66,24.68,24.45,24.47,128500.0,17.642,17.6563,17.4918,17.5061,128500.0
2009-07-02 10:10:00,24.46,24.48,24.32,24.36,194100.0,17.499,17.5133,17.3988,17.4274,194100.0
2009-07-02 10:20:00,24.36,24.39,24.2,24.2,118400.0,17.4274,17.4489,17.313,17.313,118400.0
2009-07-02 10:30:00,24.2,24.37,24.18,24.34,251000.0,17.313,17.4346,17.2986,17.4131,251000.0
2009-07-02 10:40:00,24.34,24.34,24.16,24.25,95200.0,17.4131,17.4131,17.2843,17.3487,95200.0
2009-07-02 10:50:00,24.25,24.26,24.1,24.1,119000.0,17.3487,17.3559,17.2414,17.2414,119000.0
2009-07-02 11:00:00,24.1,24.15,24.05,24.06,96300.0,17.2414,17.2772,17.2056,17.2128,96300.0
2009-07-02 11:10:00,24.06,24.07,23.98,24.03,98500.0,17.2128,17.2199,17.1556,17.1913,98500.0
2009-07-02 11:20:00,24.02,24.08,24.01,24.05,101900.0,17.1842,17.2271,17.177,17.2056,101900.0
2009-07-02 11:30:00,24.06,24.1,24.0,24.01,113800.0,17.2128,17.2414,17.1699,17.177,113800.0
2009-07-02 11:40:00,24.01,24.03,23.91,23.96,41300.0,17.177,17.1913,17.1055,17.1413,41300.0
2009-07-02 11:50:00,23.96,24.0,23.91,23.96,74300.0,17.1413,17.1699,17.1055,17.1413,74300.0
2009-07-02 12:00:00,23.96,23.98,23.92,23.93,37100.0,17.1413,17.1556,17.1126,17.1198,37100.0
2009-07-02 12:10:00,23.93,23.93,23.89,23.93,37200.0,17.1198,17.1198,17.0912,17.1198,37200.0
2009-07-02 12:20:00,23.94,24.08,23.93,24.07,88500.0,17.1269,17.2271,17.1198,17.2199,88500.0
2009-07-02 12:30:00,24.07,24.11,24.06,24.11,38700.0,17.2199,17.2486,17.2128,17.2486,38700.0
2009-07-02 12:40:00,24.1,24.16,24.07,24.08,31000.0,17.2414,17.2843,17.2199,17.2271,31000.0
2009-07-02 12:50:00,24.08,24.09,24.05,24.06,28100.0,17.2271,17.2343,17.2056,17.2128,28100.0
2009-07-02 13:00:00,24.07,24.12,24.07,24.1,17900.0,17.2199,17.2557,17.2199,17.2414,17900.0
2009-07-02 13:10:00,24.11,24.19,24.1,24.19,25700.0,17.2486,17.3058,17.2414,17.3058,25700.0
2009-07-02 13:20:00,24.18,24.19,24.15,24.16,29700.0,17.2986,17.3058,17.2772,17.2843,29700.0
2009-07-02 13:30:00,24.17,24.17,24.05,24.08,33700.0,17.2915,17.2915,17.2056,17.2271,33700.0
2009-07-02 13:40:00,24.09,24.18,24.08,24.09,27700.0,17.2343,17.2986,17.2271,17.2343,27700.0
2009-07-02 13:50:00,24.09,24.14,24.09,24.13,19400.0,17.2343,17.27,17.2343,17.2629,19400.0
2009-07-02 14:00:00,24.13,24.19,24.13,24.18,22400.0,17.2629,17.3058,17.2629,17.2986,22400.0
2009-07-02 14:10:00,24.19,24.19,24.1,24.12,34000.0,17.3058,17.3058,17.2414,17.2557,34000.0
2009-07-02 14:20:00,24.12,24.17,24.12,24.14,23500.0,17.2557,17.2915,17.2557,17.27,23500.0
2009-07-02 14:30:00,24.13,24.22,24.1,24.21,26900.0,17.2629,17.3273,17.2414,17.3201,26900.0
2009-07-02 14:40:00,24.22,24.24,24.19,24.21,32400.0,17.3273,17.3416,17.3058,17.3201,32400.0
2009-07-02 14:50:00,24.22,24.26,24.21,24.25,31300.0,17.3273,17.3559,17.3201,17.3487,31300.0
2009-07-02 15:00:00,24.26,24.28,24.26,24.28,50000.0,17.3559,17.3702,17.3559,17.3702,50000.0
2009-07-02 15:10:00,24.28,24.3,24.23,24.28,61300.0,17.3702,17.3845,17.3344,17.3702,61300.0
2009-07-02 15:20:00,24.28,24.28,24.14,24.16,75200.0,17.3702,17.3702,17.27,17.2843,75200.0
2009-07-02 15:30:00,24.17,24.18,24.05,24.1,81000.0,17.2915,17.2986,17.2056,17.2414,81000.0
2009-07-02 15:40:00,24.1,24.13,24.07,24.11,79900.0,17.2414,17.2629,17.2199,17.2486,79900.0
2009-07-02 15:50:00,24.1,24.14,24.0,24.03,148200.0,17.2414,17.27,17.1699,17.1913,148200.0
2009-07-06 09:30:00,23.79,24.15,23.7,24.07,218300.0,17.0196,17.2772,16.9552,17.2199,218300.0
2009-07-06 09:40:00,24.08,24.2,23.79,24.04,212700.0,17.2271,17.313,17.0196,17.1985,212700.0
2009-07-06 09:50:00,24.01,24.02,23.59,23.63,164200.0,17.177,17.1842,16.8766,16.9052,164200.0
2009-07-06 10:00:00,23.63,23.75,23.27,23.31,226000.0,16.9052,16.991,16.6476,16.6762,226000.0
2009-07-06 10:10:00,23.28,23.37,23.14,23.25,237200.0,16.6548,16.7192,16.5546,16.6333,237200.0
2009-07-06 10:20:00,23.26,23.31,23.16,23.16,193600.0,16.6405,16.6762,16.5689,16.5689,193600.0
2009-07-06 10:30:00,23.16,23.16,22.93,22.93,244200.0,16.5689,16.5689,16.4044,16.4044,244200.0
2009-07-06 10:40:00,22.93,23.13,22.84,23.13,221700.0,16.4044,16.5475,16.34,16.5475,221700.0
2009-07-06 10:50:00,23.12,23.26,23.06,23.2,139300.0,16.5403,16.6405,16.4974,16.5975,139300.0
2009-07-06 11:00:00,23.19,23.33,23.19,23.26,97300.0,16.5904,16.6905,16.5904,16.6405,97300.0
2009-07-06 11:10:00,23.25,23.34,23.23,23.32,94400.0,16.6333,16.6977,16.619,16.6834,94400.0
2009-07-06 11:20:00,23.32,23.33,23.29,23.31,52000.0,16.6834,16.6905,16.6619,16.6762,52000.0
2009-07-06 11:30:00,23.3,23.42,23.28,23.41,45700.0,16.6691,16.7549,16.6548,16.7478,45700.0
2009-07-06 11:40:00,23.4,23.43,23.33,23.4,69200.0,16.7406,16.7621,16.6905,16.7406,69200.0
2009-07-06 11:50:00,23.4,23.41,23.29,23.29,50100.0,16.7406,16.7478,16.6619,16.6619,50100.0
2009-07-06 12:00:00,23.29,23.34,23.27,23.34,41800.0,16.6619,16.6977,16.6476,16.6977,41800.0
2009-07-06 12:10:00,23.34,23.41,23.31,23.41,27300.0,16.6977,16.7478,16.6762,16.7478,27300.0
2009-07-06 12:20:00,23.41,23.46,23.41,23.43,46800.0,16.7478,16.7835,16.7478,16.7621,46800.0
2009-07-06 12:30:00,23.44,23.45,23.43,23.44,34700.0,16.7692,16.7764,16.7621,16.7692,34700.0
2009-07-06 12:40:00,23.44,23.44,23.37,23.38,72300.0,16.7692,16.7692,16.7192,16.7263,72300.0
2009-07-06 12:50:00,23.38,23.4,23.36,23.4,52200.0,16.7263,16.7406,16.712,16.7406,52200.0
2009-07-06 13:00:00,23.4,23.45,23.39,23.45,31600.0,16.7406,16.7764,16.7335,16.7764,31600.0
2009-07-06 13:10:00,23.44,23.54,23.44,23.48,78500.0,16.7692,16.8408,16.7692,16.7979,78500.0
2009-07-06 13:20:00,23.48,23.55,23.48,23.53,38300.0,16.7979,16.8479,16.7979,16.8336,38300.0
2009-07-06 13:30:00,23.53,23.53,23.34,23.34,51200.0,16.8336,16.8336,16.6977,16.6977,51200.0
2009-07-06 13:40:00,23.35,23.4,23.34,23.36,36400.0,16.7049,16.7406,16.6977,16.712,36400.0
2009-07-06 13:50:00,23.36,23.43,23.36,23.41,60800.0,16.712,16.7621,16.712,16.7478,60800.0
2009-07-06 14:00:00,23.41,23.54,23.41,23.5,62800.0,16.7478,16.8408,16.7478,16.8122,62800.0
2009-07-06 14:10:00,23.5,23.56,23.5,23.54,40500.0,16.8122,16.8551,16.8122,16.8408,40500.0
2009-07-06 14:20:00,23.53,23.53,23.41,23.44,45000.0,16.8336,16.8336,16.7478,16.7692,45000.0
2009-07-06 14:30:00,23.43,23.48,23.39,23.47,42400.0,16.7621,16.7979,16.7335,16.7907,42400.0
2009-07-06 14:40:00,23.46,23.48,23.42,23.42,48200.0,16.7835,16.7979,16.7549,16.7549,48200.0
2009-07-06 14:50:00,23.42,23.43,23.36,23.42,53800.0,16.7549,16.7621,16.712,16.7549,53800.0
2009-07-06 15:00:00,23.41,23.48,23.4,23.44,52800.0,16.7478,16.7979,16.7406,16.7692,52800.0
2009-07-06 15:10:00,23.44,23.44,23.37,23.37,62800.0,16.7692,16.7692,16.7192,16.7192,62800.0
2009-07-06 15:20:00,23.37,23.47,23.33,23.46,72200.0,16.7192,16.7907,16.6905,16.7835,72200.0
2009-07-06 15:30:00,23.45,23.45,23.31,23.35,165200.0,16.7764,16.7764,16.6762,16.7049,165200.0
2009-07-06 15:40:00,23.36,23.52,23.33,23.48,159400.0,16.712,16.8265,16.6905,16.7979,159400.0
2009-07-06 15:50:00,23.48,23.55,23.44,23.47,286300.0,16.7979,16.8479,16.7692,16.7907,286300.0
2009-07-07 09:30:00,23.31,23.45,23.15,23.22,123400.0,16.6762,16.7764,16.5618,16.6118,123400.0
2009-07-07 09:40:00,23.23,23.23,22.99,23.06,93000.0,16.619,16.619,16.4473,16.4974,93000.0
2009-07-07 09:50:00,23.08,23.28,23.07,23.18,92300.0,16.5117,16.6548,16.5045,16.5832,92300.0
2009-07-07 10:00:00,23.17,23.32,23.08,23.2,97700.0,16.5761,16.6834,16.5117,16.5975,97700.0
2009-07-07 10:10:00,23.19,23.27,23.16,23.21,72200.0,16.5904,16.6476,16.5689,16.6047,72200.0
2009-07-07 10:20:00,23.21,23.3,23.16,23.21,106000.0,16.6047,16.6691,16.5689,16.6047,106000.0
2009-07-07 10:30:00,23.22,23.22,23.09,23.13,80700.0,16.6118,16.6118,16.5188,16.5475,80700.0
2009-07-07 10:40:00,23.12,23.24,23.11,23.2,47100.0,16.5403,16.6262,16.5332,16.5975,47100.0
2009-07-07 10:50:00,23.22,23.22,23.14,23.18,30800.0,16.6118,16.6118,16.5546,16.5832,30800.0
2009-07-07 11:00:00,23.18,23.35,23.17,23.32,43600.0,16.5832,16.7049,16.5761,16.6834,43600.0
2009-07-07 11:10:00,23.32,23.36,23.32,23.35,128900.0,16.6834,16.712,16.6834,16.7049,128900.0
2009-07-07 11:20:00,23.35,23.37,23.32,23.33,55700.0,16.7049,16.7192,16.6834,16.6905,55700.0
2009-07-07 11:30:00,23.32,23.4,23.3,23.3,84600.0,16.6834,16.7406,16.6691,16.6691,84600.0
2009-07-07 11:40:00,23.31,23.33,23.27,23.32,77100.0,16.6762,16.6905,16.6476,16.6834,77100.0
2009-07-07 11:50:00,23.33,23.5,23.32,23.44,69600.0,16.6905,16.8122,16.6834,16.7692,69600.0
2009-07-07 12:00:00,23.44,23.47,23.4,23.41,75700.0,16.7692,16.7907,16.7406,16.7478,75700.0
2009-07-07 12:10:00,23.4,23.5,23.4,23.5,47200.0,16.7406,16.8122,16.7406,16.8122,47200.0
2009-07-07 12:20:00,23.5,23.53,23.47,23.49,71300.0,16.8122,16.8336,16.7907,16.805,71300.0
2009-07-07 12:30:00,23.5,23.5,23.41,23.49,85100.0,16.8122,16.8122,16.7478,16.805,85100.0
2009-07-07 12:40:00,23.48,23.5,23.46,23.48,38200.0,16.7979,16.8122,16.7835,16.7979,38200.0
2009-07-07 12:50:00,23.48,23.59,23.43,23.57,77700.0,16.7979,16.8766,16.7621,16.8622,77700.0
2009-07-07 13:00:00,23.57,23.61,23.57,23.61,104200.0,16.8622,16.8909,16.8622,16.8909,104200.0
2009-07-07 13:10:00,23.61,23.69,23.61,23.69,82400.0,16.8909,16.9481,16.8909,16.9481,82400.0
2009-07-07 13:20:00,23.68,23.73,23.68,23.69,67800.0,16.9409,16.9767,16.9409,16.9481,67800.0
2009-07-07 13:30:00,23.7,23.75,23.59,23.62,83600.0,16.9552,16.991,16.8766,16.898,83600.0
2009-07-07 13:40:00,23.63,23.67,23.62,23.63,32100.0,16.9052,16.9338,16.898,16.9052,32100.0
2009-07-07 13:50:00,23.62,23.62,23.54,23.58,52700.0,16.898,16.898,16.8408,16.8694,52700.0
2009-07-07 14:00:00,23.59,23.6,23.55,23.56,50400.0,16.8766,16.8837,16.8479,16.8551,50400.0
2009-07-07 14:10:00,23.55,23.58,23.49,23.5,27200.0,16.8479,16.8694,16.805,16.8122,27200.0
2009-07-07 14:20:00,23.5,23.61,23.48,23.6,66300.0,16.8122,16.8909,16.7979,16.8837,66300.0
2009-07-07 14:30:00,23.6,23.66,23.57,23.61,68300.0,16.8837,16.9266,16.8622,16.8909,68300.0
2009-07-07 14:40:00,23.61,23.61,23.49,23.5,44900.0,16.8909,16.8909,16.805,16.8122,44900.0
2009-07-07 14:50:00,23.5,23.51,23.4,23.44,84000.0,16.8122,16.8193,16.7406,16.7692,84000.0
2009-07-07 15:00:00,23.44,23.46,23.39,23.46,72900.0,16.7692,16.7835,16.7335,16.7835,72900.0
2009-07-07 15:10:00,23.46,23.53,23.44,23.5,98700.0,16.7835,16.8336,16.7692,16.8122,98700.0
2009-07-07 15:20:00,23.5,23.56,23.43,23.56,88100.0,16.8122,16.8551,16.7621,16.8551,88100.0
2009-07-07 15:30:00,23.56,23.57,23.48,23.5,103800.0,16.8551,16.8622,16.7979,16.8122,103800.0
2009-07-07 15:40:00,23.51,23.52,23.33,23.39,183800.0,16.8193,16.8265,16.6905,16.7335,183800.0
2009-07-07 15:50:00,23.39,23.4,23.33,23.36,229600.0,16.7335,16.7406,16.6905,16.712,229600.0
2009-07-08 09:30:00,23.53,23.9,23.4,23.76,200400.0,16.8336,17.0983,16.7406,16.9982,200400.0
2009-07-08 09:40:00,23.78,24.14,23.77,23.87,239700.0,17.0125,17.27,17.0053,17.0769,239700.0
2009-07-08 09:50:00,23.87,23.9,23.54,23.63,173900.0,17.0769,17.0983,16.8408,16.9052,173900.0
2009-07-08 10:00:00,23.63,23.84,23.57,23.79,152500.0,16.9052,17.0554,16.8622,17.0196,152500.0
2009-07-08 10:10:00,23.78,23.83,23.68,23.73,101600.0,17.0125,17.0482,16.9409,16.9767,101600.0
2009-07-08 10:20:00,23.71,23.72,23.58,23.63,66500.0,16.9624,16.9696,16.8694,16.9052,66500.0
2009-07-08 10:30:00,23.62,23.63,23.46,23.61,113500.0,16.898,16.9052,16.7835,16.8909,113500.0
2009-07-08 10:40:00,23.62,23.62,23.49,23.52,59800.0,16.898,16.898,16.805,16.8265,59800.0
2009-07-08 10:50:00,23.52,23.53,23.42,23.46,49300.0,16.8265,16.8336,16.7549,16.7835,49300.0
2009-07-08 11:00:00,23.45,23.57,23.42,23.53,80100.0,16.7764,16.8622,16.7549,16.8336,80100.0
2009-07-08 11:10:00,23.53,23.66,23.53,23.57,73300.0,16.8336,16.9266,16.8336,16.8622,73300.0
2009-07-08 11:20:00,23.58,23.6,23.48,23.49,70300.0,16.8694,16.8837,16.7979,16.805,70300.0
2009-07-08 11:30:00,23.49,23.57,23.43,23.45,75200.0,16.805,16.8622,16.7621,16.7764,75200.0
2009-07-08 11:40:00,23.46,23.52,23.46,23.48,49700.0,16.7835,16.8265,16.7835,16.7979,49700.0
2009-07-08 11:50:00,23.47,23.51,23.45,23.51,71900.0,16.7907,16.8193,16.7764,16.8193,71900.0
2009-07-08 12:00:00,23.51,23.52,23.45,23.49,75800.0,16.8193,16.8265,16.7764,16.805,75800.0
2009-07-08 12:10:00,23.49,23.5,23.43,23.44,60600.0,16.805,16.8122,16.7621,16.7692,60600.0
2009-07-08 12:20:00,23.43,23.47,23.39,23.41,68800.0,16.7621,16.7907,16.7335,16.7478,68800.0
2009-07-08 12:30:00,23.4,23.45,23.39,23.41,176800.0,16.7406,16.7764,16.7335,16.7478,176800.0
2009-07-08 12:40:00,23.41,23.43,23.4,23.42,64700.0,16.7478,16.7621,16.7406,16.7549,64700.0
2009-07-08 12:50:00,23.42,23.43,23.41,23.43,44200.0,16.7549,16.7621,16.7478,16.7621,44200.0
2009-07-08 13:00:00,23.42,23.69,23.42,23.64,127300.0,16.7549,16.9481,16.7549,16.9123,127300.0
2009-07-08 13:10:00,23.64,23.7,23.6,23.68,105000.0,16.9123,16.9552,16.8837,16.9409,105000.0
2009-07-08 13:20:00,23.67,23.77,23.65,23.74,127700.0,16.9338,17.0053,16.9195,16.9839,127700.0
2009-07-08 13:30:00,23.75,23.75,23.65,23.66,69400.0,16.991,16.991,16.9195,16.9266,69400.0
2009-07-08 13:40:00,23.66,23.74,23.64,23.73,69100.0,16.9266,16.9839,16.9123,16.9767,69100.0
2009-07-08 13:50:00,23.73,23.73,23.59,23.67,74200.0,16.9767,16.9767,16.8766,16.9338,74200.0
2009-07-08 14:00:00,23.67,23.72,23.6,23.61,57700.0,16.9338,16.9696,16.8837,16.8909,57700.0
2009-07-08 14:10:00,23.62,23.64,23.52,23.52,83700.0,16.898,16.9123,16.8265,16.8265,83700.0
2009-07-08 14:20:00,23.53,23.65,23.53,23.63,88700.0,16.8336,16.9195,16.8336,16.9052,88700.0
2009-07-08 14:30:00,23.63,23.65,23.57,23.6,108300.0,16.9052,16.9195,16.8622,16.8837,108300.0
2009-07-08 14:40:00,23.6,23.64,23.53,23.59,124500.0,16.8837,16.9123,16.8336,16.8766,124500.0
2009-07-08 14:50:00,23.59,23.65,23.56,23.64,111700.0,16.8766,16.9195,16.8551,16.9123,111700.0
2009-07-08 15:00:00,23.65,23.92,23.6,23.86,195200.0,16.9195,17.1126,16.8837,17.0697,195200.0
2009-07-08 15:10:00,23.85,23.94,23.78,23.91,188200.0,17.0626,17.1269,17.0125,17.1055,188200.0
2009-07-08 15:20:00,23.91,23.93,23.82,23.91,243600.0,17.1055,17.1198,17.0411,17.1055,243600.0
2009-07-08 15:30:00,23.92,23.96,23.85,23.93,135800.0,17.1126,17.1413,17.0626,17.1198,135800.0
2009-07-08 15:40:00,23.94,24.07,23.9,23.95,245500.0,17.1269,17.2199,17.0983,17.1341,245500.0
2009-07-08 15:50:00,23.95,24.0,23.84,24.0,329900.0,17.1341,17.1699,17.0554,17.1699,329900.0
2009-07-09 09:30:00,24.15,24.63,23.4,23.45,499100.0,17.2772,17.6206,16.7406,16.7764,499100.0
2009-07-09 09:40:00,23.45,23.56,23.22,23.3,361900.0,16.7764,16.8551,16.6118,16.6691,361900.0
2009-07-09 09:50:00,23.3,23.6,23.22,23.49,375500.0,16.6691,16.8837,16.6118,16.805,375500.0
2009-07-09 10:00:00,23.48,23.71,23.33,23.66,263700.0,16.7979,16.9624,16.6905,16.9266,263700.0
2009-07-09 10:10:00,23.65,23.79,23.63,23.74,147200.0,16.9195,17.0196,16.9052,16.9839,147200.0
2009-07-09 10:20:00,23.73,23.73,23.43,23.53,138100.0,16.9767,16.9767,16.7621,16.8336,138100.0
2009-07-09 10:30:00,23.53,23.55,23.36,23.4,175000.0,16.8336,16.8479,16.712,16.7406,175000.0
2009-07-09 10:40:00,23.4,23.52,23.27,23.29,121500.0,16.7406,16.8265,16.6476,16.6619,121500.0
2009-07-09 10:50:00,23.29,23.42,23.28,23.35,146000.0,16.6619,16.7549,16.6548,16.7049,146000.0
2009-07-09 11:00:00,23.35,23.36,23.06,23.08,191300.0,16.7049,16.712,16.4974,16.5117,191300.0
2009-07-09 11:10:00,23.08,23.24,23.08,23.2,134700.0,16.5117,16.6262,16.5117,16.5975,134700.0
2009-07-09 11:20:00,23.19,23.46,23.19,23.22,110300.0,16.5904,16.7835,16.5904,16.6118,110300.0
2009-07-09 11:30:00,23.22,23.37,23.14,23.25,83900.0,16.6118,16.7192,16.5546,16.6333,83900.0
2009-07-09 11:40:00,23.26,23.44,23.26,23.31,52200.0,16.6405,16.7692,16.6405,16.6762,52200.0
2009-07-09 11:50:00,23.31,23.32,23.16,23.22,35100.0,16.6762,16.6834,16.5689,16.6118,35100.0
2009-07-09 12:00:00,23.22,23.25,23.1,23.1,82100.0,16.6118,16.6333,16.526,16.526,82100.0
2009-07-09 12:10:00,23.1,23.22,23.06,23.22,65000.0,16.526,16.6118,16.4974,16.6118,65000.0
2009-07-09 12:20:00,23.22,23.23,23.11,23.13,76100.0,16.6118,16.619,16.5332,16.5475,76100.0
2009-07-09 12:30:00,23.13,23.21,23.03,23.06,140200.0,16.5475,16.6047,16.4759,16.4974,140200.0
2009-07-09 12:40:00,23.07,23.16,23.06,23.08,67400.0,16.5045,16.5689,16.4974,16.5117,67400.0
2009-07-09 12:50:00,23.08,23.11,23.03,23.11,127500.0,16.5117,16.5332,16.4759,16.5332,127500.0
2009-07-09 13:00:00,23.11,23.14,22.85,22.89,302000.0,16.5332,16.5546,16.3471,16.3758,302000.0
2009-07-09 13:10:00,22.89,23.07,22.89,22.96,75300.0,16.3758,16.5045,16.3758,16.4258,75300.0
2009-07-09 13:20:00,22.96,23.03,22.87,22.9,114900.0,16.4258,16.4759,16.3615,16.3829,114900.0
2009-07-09 13:30:00,22.9,22.95,22.83,22.88,103300.0,16.3829,16.4187,16.3328,16.3686,103300.0
2009-07-09 13:40:00,22.88,22.96,22.86,22.9,82800.0,16.3686,16.4258,16.3543,16.3829,82800.0
2009-07-09 13:50:00,22.91,22.92,22.89,22.92,56400.0,16.3901,16.3972,16.3758,16.3972,56400.0
2009-07-09 14:00:00,22.93,22.95,22.89,22.9,64200.0,16.4044,16.4187,16.3758,16.3829,64200.0
2009-07-09 14:10:00,22.9,22.98,22.9,22.92,110100.0,16.3829,16.4401,16.3829,16.3972,110100.0
2009-07-09 14:20:00,22.91,23.19,22.87,23.19,162000.0,16.3901,16.5904,16.3615,16.5904,162000.0
2009-07-09 14:30:00,23.17,23.24,23.15,23.17,136300.0,16.5761,16.6262,16.5618,16.5761,136300.0
2009-07-09 14:40:00,23.17,23.22,23.16,23.21,111700.0,16.5761,16.6118,16.5689,16.6047,111700.0
2009-07-09 14:50:00,23.2,23.2,23.01,23.01,164400.0,16.5975,16.5975,16.4616,16.4616,164400.0
2009-07-09 15:00:00,23.01,23.04,22.97,22.99,157000.0,16.4616,16.4831,16.433,16.4473,157000.0
2009-07-09 15:10:00,23.01,23.12,22.99,23.12,126000.0,16.4616,16.5403,16.4473,16.5403,126000.0
2009-07-09 15:20:00,23.11,23.11,22.95,23.0,208300.0,16.5332,16.5332,16.4187,16.4545,208300.0
2009-07-09 15:30:00,23.0,23.02,22.9,22.97,171900.0,16.4545,16.4688,16.3829,16.433,171900.0
2009-07-09 15:40:00,22.97,23.1,22.97,23.0,301200.0,16.433,16.526,16.433,16.4545,301200.0
2009-07-09 15:50:00,23.0,23.03,22.95,22.99,644900.0,16.4545,16.4759,16.4187,16.4473,644900.0
2009-07-10 09:30:00,22.7,23.25,22.7,23.1,183600.0,16.2398,16.6333,16.2398,16.526,183600.0
2009-07-10 09:40:00,23.12,23.25,22.87,23.25,152800.0,16.5403,16.6333,16.3615,16.6333,152800.0
2009-07-10 09:50:00,23.27,23.36,22.78,22.93,183100.0,16.6476,16.712,16.2971,16.4044,183100.0
2009-07-10 10:00:00,22.9,23.03,22.81,22.99,216200.0,16.3829,16.4759,16.3185,16.4473,216200.0
2009-07-10 10:10:00,22.99,23.42,22.96,23.32,172200.0,16.4473,16.7549,16.4258,16.6834,172200.0
2009-07-10 10:20:00,23.32,23.4,23.18,23.19,78300.0,16.6834,16.7406,16.5832,16.5904,78300.0
2009-07-10 10:30:00,23.21,23.22,22.94,22.94,71400.0,16.6047,16.6118,16.4115,16.4115,71400.0
2009-07-10 10:40:00,22.92,23.2,22.9,23.16,94600.0,16.3972,16.5975,16.3829,16.5689,94600.0
2009-07-10 10:50:00,23.16,23.24,23.11,23.17,38500.0,16.5689,16.6262,16.5332,16.5761,38500.0
2009-07-10 11:00:00,23.17,23.17,22.96,23.07,106900.0,16.5761,16.5761,16.4258,16.5045,106900.0
2009-07-10 11:10:00,23.06,23.06,22.96,23.03,132100.0,16.4974,16.4974,16.4258,16.4759,132100.0
2009-07-10 11:20:00,23.02,23.09,22.95,23.07,131400.0,16.4688,16.5188,16.4187,16.5045,131400.0
2009-07-10 11:30:00,23.07,23.2,23.02,23.14,91300.0,16.5045,16.5975,16.4688,16.5546,91300.0
2009-07-10 11:40:00,23.14,23.31,23.14,23.3,70300.0,16.5546,16.6762,16.5546,16.6691,70300.0
2009-07-10 11:50:00,23.3,23.37,23.29,23.35,73300.0,16.6691,16.7192,16.6619,16.7049,73300.0
2009-07-10 12:00:00,23.36,23.39,23.31,23.36,55800.0,16.712,16.7335,16.6762,16.712,55800.0
2009-07-10 12:10:00,23.36,23.5,23.35,23.49,85800.0,16.712,16.8122,16.7049,16.805,85800.0
2009-07-10 12:20:00,23.48,23.5,23.36,23.42,61000.0,16.7979,16.8122,16.712,16.7549,61000.0
2009-07-10 12:30:00,23.42,23.48,23.36,23.48,48000.0,16.7549,16.7979,16.712,16.7979,48000.0
2009-07-10 12:40:00,23.49,23.51,23.47,23.48,74100.0,16.805,16.8193,16.7907,16.7979,74100.0
2009-07-10 12:50:00,23.48,23.48,23.29,23.33,81500.0,16.7979,16.7979,16.6619,16.6905,81500.0
2009-07-10 13:00:00,23.34,23.35,23.26,23.28,33800.0,16.6977,16.7049,16.6405,16.6548,33800.0
2009-07-10 13:10:00,23.29,23.38,23.23,23.37,37800.0,16.6619,16.7263,16.619,16.7192,37800.0
2009-07-10 13:20:00,23.38,23.38,23.24,23.24,29300.0,16.7263,16.7263,16.6262,16.6262,29300.0
2009-07-10 13:30:00,23.24,23.26,23.23,23.23,15200.0,16.6262,16.6405,16.619,16.619,15200.0
2009-07-10 13:40:00,23.24,23.33,23.21,23.24,34800.0,16.6262,16.6905,16.6047,16.6262,34800.0
2009-07-10 13:50:00,23.24,23.25,23.16,23.16,31400.0,16.6262,16.6333,16.5689,16.5689,31400.0
2009-07-10 14:00:00,23.17,23.18,23.08,23.1,36400.0,16.5761,16.5832,16.5117,16.526,36400.0
2009-07-10 14:10:00,23.1,23.13,23.03,23.13,69100.0,16.526,16.5475,16.4759,16.5475,69100.0
2009-07-10 14:20:00,23.13,23.14,23.02,23.09,32400.0,16.5475,16.5546,16.4688,16.5188,32400.0
2009-07-10 14:30:00,23.11,23.15,23.06,23.1,52800.0,16.5332,16.5618,16.4974,16.526,52800.0
2009-07-10 14:40:00,23.1,23.14,23.07,23.14,56200.0,16.526,16.5546,16.5045,16.5546,56200.0
2009-07-10 14:50:00,23.13,23.17,23.06,23.1,70100.0,16.5475,16.5761,16.4974,16.526,70100.0
2009-07-10 15:00:00,23.11,23.15,23.03,23.08,72600.0,16.5332,16.5618,16.4759,16.5117,72600.0
2009-07-10 15:10:00,23.08,23.21,23.08,23.18,87600.0,16.5117,16.6047,16.5117,16.5832,87600.0
2009-07-10 15:20:00,23.18,23.18,23.08,23.14,101900.0,16.5832,16.5832,16.5117,16.5546,101900.0
2009-07-10 15:30:00,23.15,23.16,23.09,23.12,79600.0,16.5618,16.5689,16.5188,16.5403,79600.0
2009-07-10 15:40:00,23.13,23.24,23.07,23.19,120600.0,16.5475,16.6262,16.5045,16.5904,120600.0
2009-07-10 15:50:00,23.19,23.22,23.13,23.15,144600.0,16.5904,16.6118,16.5475,16.5618,144600.0
2009-07-13 09:30:00,23.14,23.5,22.91,23.07,125500.0,16.5546,16.8122,16.3901,16.5045,125500.0
2009-07-13 09:40:00,23.08,23.12,22.73,22.95,108400.0,16.5117,16.5403,16.2613,16.4187,108400.0
2009-07-13 09:50:00,22.94,22.99,22.7,22.95,86800.0,16.4115,16.4473,16.2398,16.4187,86800.0
2009-07-13 10:00:00,22.91,22.95,22.75,22.9,81900.0,16.3901,16.4187,16.2756,16.3829,81900.0
2009-07-13 10:10:00,22.9,23.14,22.85,23.13,92800.0,16.3829,16.5546,16.3471,16.5475,92800.0
2009-07-13 10:20:00,23.12,23.32,23.09,23.3,86600.0,16.5403,16.6834,16.5188,16.6691,86600.0
2009-07-13 10:30:00,23.3,23.68,23.29,23.58,275400.0,16.6691,16.9409,16.6619,16.8694,275400.0
2009-07-13 10:40:00,23.57,23.71,23.55,23.66,164300.0,16.8622,16.9624,16.8479,16.9266,164300.0
2009-07-13 10:50:00,23.67,23.7,23.57,23.63,115700.0,16.9338,16.9552,16.8622,16.9052,115700.0
2009-07-13 11:00:00,23.64,23.74,23.62,23.7,108300.0,16.9123,16.9839,16.898,16.9552,108300.0
2009-07-13 11:10:00,23.69,23.7,23.59,23.59,70400.0,16.9481,16.9552,16.8766,16.8766,70400.0
2009-07-13 11:20:00,23.6,23.6,23.48,23.53,59900.0,16.8837,16.8837,16.7979,16.8336,59900.0
2009-07-13 11:30:00,23.53,23.91,23.53,23.86,171200.0,16.8336,17.1055,16.8336,17.0697,171200.0
2009-07-13 11:40:00,23.87,23.99,23.85,23.92,100600.0,17.0769,17.1627,17.0626,17.1126,100600.0
2009-07-13 11:50:00,23.92,23.98,23.89,23.95,57100.0,17.1126,17.1556,17.0912,17.1341,57100.0
2009-07-13 12:00:00,23.95,24.02,23.9,23.9,57500.0,17.1341,17.1842,17.0983,17.0983,57500.0
2009-07-13 12:10:00,23.9,23.92,23.88,23.9,18300.0,17.0983,17.1126,17.084,17.0983,18300.0
2009-07-13 12:20:00,23.9,23.97,23.88,23.97,27700.0,17.0983,17.1484,17.084,17.1484,27700.0
2009-07-13 12:30:00,23.97,24.01,23.93,23.99,32400.0,17.1484,17.177,17.1198,17.1627,32400.0
2009-07-13 12:40:00,23.99,24.0,23.89,23.95,50500.0,17.1627,17.1699,17.0912,17.1341,50500.0
2009-07-13 12:50:00,23.95,23.99,23.88,23.88,59000.0,17.1341,17.1627,17.084,17.084,59000.0
2009-07-13 13:00:00,23.89,23.9,23.84,23.84,54200.0,17.0912,17.0983,17.0554,17.0554,54200.0
2009-07-13 13:10:00,23.84,24.03,23.8,24.02,142300.0,17.0554,17.1913,17.0268,17.1842,142300.0
2009-07-13 13:20:00,24.03,24.07,23.98,23.98,44400.0,17.1913,17.2199,17.1556,17.1556,44400.0
2009-07-13 13:30:00,23.97,23.99,23.82,23.82,76300.0,17.1484,17.1627,17.0411,17.0411,76300.0
2009-07-13 13:40:00,23.83,23.83,23.75,23.77,104700.0,17.0482,17.0482,16.991,17.0053,104700.0
2009-07-13 13:50:00,23.77,23.77,23.72,23.75,38500.0,17.0053,17.0053,16.9696,16.991,38500.0
2009-07-13 14:00:00,23.76,23.85,23.75,23.84,29700.0,16.9982,17.0626,16.991,17.0554,29700.0
2009-07-13 14:10:00,23.84,23.9,23.84,23.88,21700.0,17.0554,17.0983,17.0554,17.084,21700.0
2009-07-13 14:20:00,23.9,23.98,23.84,23.84,38800.0,17.0983,17.1556,17.0554,17.0554,38800.0
2009-07-13 14:30:00,23.84,23.91,23.84,23.86,31900.0,17.0554,17.1055,17.0554,17.0697,31900.0
2009-07-13 14:40:00,23.86,23.86,23.81,23.82,35500.0,17.0697,17.0697,17.0339,17.0411,35500.0
2009-07-13 14:50:00,23.81,23.85,23.73,23.83,77100.0,17.0339,17.0626,16.9767,17.0482,77100.0
2009-07-13 15:00:00,23.82,23.86,23.8,23.83,52900.0,17.0411,17.0697,17.0268,17.0482,52900.0
2009-07-13 15:10:00,23.83,23.87,23.74,23.8,80900.0,17.0482,17.0769,16.9839,17.0268,80900.0
2009-07-13 15:20:00,23.81,23.86,23.76,23.81,120400.0,17.0339,17.0697,16.9982,17.0339,120400.0
2009-07-13 15:30:00,23.8,23.87,23.75,23.84,130700.0,17.0268,17.0769,16.991,17.0554,130700.0
2009-07-13 15:40:00,23.85,23.9,23.76,23.79,182100.0,17.0626,17.0983,16.9982,17.0196,182100.0
2009-07-13 15:50:00,23.8,23.92,23.79,23.91,281700.0,17.0268,17.1126,17.0196,17.1055,281700.0
2009-07-14 09:30:00,24.06,24.44,23.84,23.9,212800.0,17.2128,17.4846,17.0554,17.0983,212800.0
2009-07-14 09:40:00,23.93,24.0,23.75,24.0,152700.0,17.1198,17.1699,16.991,17.1699,152700.0
2009-07-14 09:50:00,23.99,24.12,23.94,23.99,147700.0,17.1627,17.2557,17.1269,17.1627,147700.0
2009-07-14 10:00:00,23.98,24.16,23.91,23.99,112100.0,17.1556,17.2843,17.1055,17.1627,112100.0
2009-07-14 10:10:00,23.99,24.02,23.8,23.88,86800.0,17.1627,17.1842,17.0268,17.084,86800.0
2009-07-14 10:20:00,23.88,24.06,23.77,24.03,80100.0,17.084,17.2128,17.0053,17.1913,80100.0
2009-07-14 10:30:00,24.05,24.05,23.87,23.89,83300.0,17.2056,17.2056,17.0769,17.0912,83300.0
2009-07-14 10:40:00,23.88,23.91,23.78,23.81,100900.0,17.084,17.1055,17.0125,17.0339,100900.0
2009-07-14 10:50:00,23.82,23.95,23.76,23.92,61400.0,17.0411,17.1341,16.9982,17.1126,61400.0
2009-07-14 11:00:00,23.92,24.09,23.87,24.05,50700.0,17.1126,17.2343,17.0769,17.2056,50700.0
2009-07-14 11:10:00,24.05,24.21,24.05,24.11,40200.0,17.2056,17.3201,17.2056,17.2486,40200.0
2009-07-14 11:20:00,24.1,24.26,24.06,24.24,41700.0,17.2414,17.3559,17.2128,17.3416,41700.0
2009-07-14 11:30:00,24.25,24.33,24.22,24.31,76000.0,17.3487,17.406,17.3273,17.3916,76000.0
2009-07-14 11:40:00,24.31,24.48,24.3,24.44,116700.0,17.3916,17.5133,17.3845,17.4846,116700.0
2009-07-14 11:50:00,24.43,24.47,24.28,24.33,129300.0,17.4775,17.5061,17.3702,17.406,129300.0
2009-07-14 12:00:00,24.33,24.48,24.29,24.36,92400.0,17.406,17.5133,17.3773,17.4274,92400.0
2009-07-14 12:10:00,24.35,24.4,24.34,24.37,34400.0,17.4203,17.456,17.4131,17.4346,34400.0
2009-07-14 12:20:00,24.37,24.38,24.23,24.32,40700.0,17.4346,17.4417,17.3344,17.3988,40700.0
2009-07-14 12:30:00,24.34,24.35,24.28,24.35,22900.0,17.4131,17.4203,17.3702,17.4203,22900.0
2009-07-14 12:40:00,24.34,24.42,24.32,24.41,39700.0,17.4131,17.4703,17.3988,17.4632,39700.0
2009-07-14 12:50:00,24.38,24.39,24.36,24.36,11100.0,17.4417,17.4489,17.4274,17.4274,11100.0
2009-07-14 13:00:00,24.36,24.37,24.31,24.35,29100.0,17.4274,17.4346,17.3916,17.4203,29100.0
2009-07-14 13:10:00,24.34,24.38,24.32,24.33,30200.0,17.4131,17.4417,17.3988,17.406,30200.0
2009-07-14 13:20:00,24.33,24.37,24.33,24.36,19500.0,17.406,17.4346,17.406,17.4274,19500.0
2009-07-14 13:30:00,24.37,24.4,24.3,24.39,42700.0,17.4346,17.456,17.3845,17.4489,42700.0
2009-07-14 13:40:00,24.39,24.48,24.37,24.4,60500.0,17.4489,17.5133,17.4346,17.456,60500.0
2009-07-14 13:50:00,24.41,24.47,24.4,24.43,42900.0,17.4632,17.5061,17.456,17.4775,42900.0
2009-07-14 14:00:00,24.43,24.44,24.34,24.36,43600.0,17.4775,17.4846,17.4131,17.4274,43600.0
2009-07-14 14:10:00,24.36,24.41,24.31,24.37,71300.0,17.4274,17.4632,17.3916,17.4346,71300.0
2009-07-14 14:20:00,24.37,24.39,24.33,24.39,34800.0,17.4346,17.4489,17.406,17.4489,34800.0
2009-07-14 14:30:00,24.39,24.42,24.34,24.4,70100.0,17.4489,17.4703,17.4131,17.456,70100.0
2009-07-14 14:40:00,24.41,24.45,24.39,24.42,50900.0,17.4632,17.4918,17.4489,17.4703,50900.0
2009-07-14 14:50:00,24.44,24.48,24.36,24.48,100400.0,17.4846,17.5133,17.4274,17.5133,100400.0
2009-07-14 15:00:00,24.48,24.49,24.39,24.4,94800.0,17.5133,17.5204,17.4489,17.456,94800.0
2009-07-14 15:10:00,24.41,24.53,24.41,24.5,92600.0,17.4632,17.549,17.4632,17.5276,92600.0
2009-07-14 15:20:00,24.49,24.56,24.45,24.46,129500.0,17.5204,17.5705,17.4918,17.499,129500.0
2009-07-14 15:30:00,24.46,24.48,24.4,24.43,136200.0,17.499,17.5133,17.456,17.4775,136200.0
2009-07-14 15:40:00,24.43,24.57,24.38,24.54,209400.0,17.4775,17.5777,17.4417,17.5562,209400.0
2009-07-14 15:50:00,24.54,24.58,24.5,24.55,271200.0,17.5562,17.5848,17.5276,17.5633,271200.0
2009-07-15 09:30:00,25.0,25.1,24.76,25.1,251600.0,17.8853,17.9568,17.7136,17.9568,251600.0
2009-07-15 09:40:00,25.1,25.15,24.93,24.93,225800.0,17.9568,17.9926,17.8352,17.8352,225800.0
2009-07-15 09:50:00,24.92,25.12,24.83,25.08,133600.0,17.828,17.9711,17.7637,17.9425,133600.0
2009-07-15 10:00:00,25.08,25.13,25.01,25.07,95000.0,17.9425,17.9783,17.8924,17.9354,95000.0
2009-07-15 10:10:00,25.07,25.11,24.98,25.11,63300.0,17.9354,17.964,17.871,17.964,63300.0
2009-07-15 10:20:00,25.1,25.14,25.02,25.05,493400.0,17.9568,17.9854,17.8996,17.9211,493400.0
2009-07-15 10:30:00,25.06,25.07,24.88,24.89,62800.0,17.9282,17.9354,17.7994,17.8066,62800.0
2009-07-15 10:40:00,24.88,24.89,24.81,24.82,44100.0,17.7994,17.8066,17.7494,17.7565,44100.0
2009-07-15 10:50:00,24.82,24.84,24.78,24.81,50600.0,17.7565,17.7708,17.7279,17.7494,50600.0
2009-07-15 11:00:00,24.82,24.84,24.71,24.72,48900.0,17.7565,17.7708,17.6778,17.685,48900.0
2009-07-15 11:10:00,24.72,24.75,24.69,24.72,46400.0,17.685,17.7064,17.6635,17.685,46400.0
2009-07-15 11:20:00,24.7,24.79,24.69,24.79,46200.0,17.6707,17.735,17.6635,17.735,46200.0
2009-07-15 11:30:00,24.79,24.9,24.77,24.82,70100.0,17.735,17.8137,17.7207,17.7565,70100.0
2009-07-15 11:40:00,24.81,24.85,24.75,24.76,48500.0,17.7494,17.778,17.7064,17.7136,48500.0
2009-07-15 11:50:00,24.75,24.81,24.73,24.74,48400.0,17.7064,17.7494,17.6921,17.6993,48400.0
2009-07-15 12:00:00,24.74,24.74,24.65,24.69,48200.0,17.6993,17.6993,17.6349,17.6635,48200.0
2009-07-15 12:10:00,24.7,24.78,24.67,24.75,42600.0,17.6707,17.7279,17.6492,17.7064,42600.0
2009-07-15 12:20:00,24.74,24.75,24.66,24.67,54300.0,17.6993,17.7064,17.642,17.6492,54300.0
2009-07-15 12:30:00,24.66,24.75,24.66,24.74,20600.0,17.642,17.7064,17.642,17.6993,20600.0
2009-07-15 12:40:00,24.73,24.76,24.72,24.75,25600.0,17.6921,17.7136,17.685,17.7064,25600.0
2009-07-15 12:50:00,24.75,24.8,24.71,24.72,112200.0,17.7064,17.7422,17.6778,17.685,112200.0
2009-07-15 13:00:00,24.72,24.72,24.7,24.7,20000.0,17.685,17.685,17.6707,17.6707,20000.0
2009-07-15 13:10:00,24.71,24.73,24.7,24.73,18800.0,17.6778,17.6921,17.6707,17.6921,18800.0
2009-07-15 13:20:00,24.73,24.93,24.72,24.93,41400.0,17.6921,17.8352,17.685,17.8352,41400.0
2009-07-15 13:30:00,24.93,24.99,24.91,24.99,56800.0,17.8352,17.8781,17.8209,17.8781,56800.0
2009-07-15 13:40:00,24.99,25.03,24.98,25.0,162100.0,17.8781,17.9067,17.871,17.8853,162100.0
2009-07-15 13:50:00,25.0,25.01,24.88,24.95,88000.0,17.8853,17.8924,17.7994,17.8495,88000.0
2009-07-15 14:00:00,24.93,24.95,24.85,24.85,48900.0,17.8352,17.8495,17.778,17.778,48900.0
2009-07-15 14:10:00,24.85,24.87,24.8,24.84,62300.0,17.778,17.7923,17.7422,17.7708,62300.0
2009-07-15 14:20:00,24.84,24.85,24.76,24.79,71400.0,17.7708,17.778,17.7136,17.735,71400.0
2009-07-15 14:30:00,24.79,24.82,24.76,24.77,62100.0,17.735,17.7565,17.7136,17.7207,62100.0
2009-07-15 14:40:00,24.76,24.88,24.74,24.87,65600.0,17.7136,17.7994,17.6993,17.7923,65600.0
2009-07-15 14:50:00,24.87,24.97,24.85,24.95,46300.0,17.7923,17.8638,17.778,17.8495,46300.0
2009-07-15 15:00:00,24.94,24.98,24.93,24.98,46200.0,17.8424,17.871,17.8352,17.871,46200.0
2009-07-15 15:10:00,24.97,25.05,24.96,25.0,94200.0,17.8638,17.9211,17.8567,17.8853,94200.0
2009-07-15 15:20:00,24.99,25.01,24.87,24.88,124200.0,17.8781,17.8924,17.7923,17.7994,124200.0
2009-07-15 15:30:00,24.88,24.94,24.87,24.92,98600.0,17.7994,17.8424,17.7923,17.828,98600.0
2009-07-15 15:40:00,24.94,25.03,24.93,25.03,166500.0,17.8424,17.9067,17.8352,17.9067,166500.0
2009-07-15 15:50:00,25.02,25.09,25.01,25.08,291200.0,17.8996,17.9497,17.8924,17.9425,291200.0
2009-07-16 09:30:00,25.05,25.07,24.79,24.92,62100.0,17.9211,17.9354,17.735,17.828,62100.0
2009-07-16 09:40:00,24.95,25.08,24.85,25.05,105500.0,17.8495,17.9425,17.778,17.9211,105500.0
2009-07-16 09:50:00,25.08,25.1,24.94,24.99,52400.0,17.9425,17.9568,17.8424,17.8781,52400.0
2009-07-16 10:00:00,25.0,25.0,24.82,24.9,149300.0,17.8853,17.8853,17.7565,17.8137,149300.0
2009-07-16 10:10:00,24.9,24.92,24.73,24.73,90600.0,17.8137,17.828,17.6921,17.6921,90600.0
2009-07-16 10:20:00,24.75,24.78,24.63,24.71,147000.0,17.7064,17.7279,17.6206,17.6778,147000.0
2009-07-16 10:30:00,24.72,24.73,24.52,24.57,66600.0,17.685,17.6921,17.5419,17.5777,66600.0
2009-07-16 10:40:00,24.56,24.69,24.56,24.59,76100.0,17.5705,17.6635,17.5705,17.592,76100.0
2009-07-16 10:50:00,24.6,24.69,24.56,24.58,49000.0,17.5991,17.6635,17.5705,17.5848,49000.0
2009-07-16 11:00:00,24.57,24.75,24.57,24.71,41300.0,17.5777,17.7064,17.5777,17.6778,41300.0
2009-07-16 11:10:00,24.71,24.75,24.65,24.73,37800.0,17.6778,17.7064,17.6349,17.6921,37800.0
2009-07-16 11:20:00,24.72,24.75,24.69,24.71,46800.0,17.685,17.7064,17.6635,17.6778,46800.0
2009-07-16 11:30:00,24.71,24.76,24.63,24.73,44000.0,17.6778,17.7136,17.6206,17.6921,44000.0
2009-07-16 11:40:00,24.73,24.81,24.72,24.77,32400.0,17.6921,17.7494,17.685,17.7207,32400.0
2009-07-16 11:50:00,24.76,24.86,24.76,24.85,34500.0,17.7136,17.7851,17.7136,17.778,34500.0
2009-07-16 12:00:00,24.86,24.88,24.84,24.87,183300.0,17.7851,17.7994,17.7708,17.7923,183300.0
2009-07-16 12:10:00,24.87,24.89,24.85,24.88,26000.0,17.7923,17.8066,17.778,17.7994,26000.0
2009-07-16 12:20:00,24.89,24.95,24.88,24.92,40600.0,17.8066,17.8495,17.7994,17.828,40600.0
2009-07-16 12:30:00,24.92,24.94,24.88,24.88,38000.0,17.828,17.8424,17.7994,17.7994,38000.0
2009-07-16 12:40:00,24.88,24.94,24.87,24.93,25200.0,17.7994,17.8424,17.7923,17.8352,25200.0
2009-07-16 12:50:00,24.93,24.95,24.91,24.92,30900.0,17.8352,17.8495,17.8209,17.828,30900.0
2009-07-16 13:00:00,24.92,24.98,24.87,24.89,41000.0,17.828,17.871,17.7923,17.8066,41000.0
2009-07-16 13:10:00,24.87,24.93,24.86,24.92,15200.0,17.7923,17.8352,17.7851,17.828,15200.0
2009-07-16 13:20:00,24.92,24.95,24.9,24.92,16900.0,17.828,17.8495,17.8137,17.828,16900.0
2009-07-16 13:30:00,24.92,24.95,24.92,24.94,17700.0,17.828,17.8495,17.828,17.8424,17700.0
2009-07-16 13:40:00,24.95,25.04,24.94,25.03,23300.0,17.8495,17.9139,17.8424,17.9067,23300.0
2009-07-16 13:50:00,25.03,25.11,25.01,25.1,54900.0,17.9067,17.964,17.8924,17.9568,54900.0
2009-07-16 14:00:00,25.1,25.12,25.03,25.11,56000.0,17.9568,17.9711,17.9067,17.964,56000.0
2009-07-16 14:10:00,25.09,25.12,25.05,25.06,89900.0,17.9497,17.9711,17.9211,17.9282,89900.0
2009-07-16 14:20:00,25.06,25.12,25.05,25.1,66500.0,17.9282,17.9711,17.9211,17.9568,66500.0
2009-07-16 14:30:00,25.09,25.13,25.08,25.09,56600.0,17.9497,17.9783,17.9425,17.9497,56600.0
2009-07-16 14:40:00,25.09,25.14,25.07,25.13,69400.0,17.9497,17.9854,17.9354,17.9783,69400.0
2009-07-16 14:50:00,25.14,25.24,25.11,25.23,97600.0,17.9854,18.057,17.964,18.0498,97600.0
2009-07-16 15:00:00,25.23,25.3,25.17,25.18,88000.0,18.0498,18.0999,18.0069,18.0141,88000.0
2009-07-16 15:10:00,25.19,25.22,25.16,25.18,90500.0,18.0212,18.0427,17.9997,18.0141,90500.0
2009-07-16 15:20:00,25.17,25.27,25.15,25.26,90000.0,18.0069,18.0784,17.9926,18.0713,90000.0
2009-07-16 15:30:00,25.26,25.34,25.22,25.33,144500.0,18.0713,18.1285,18.0427,18.1214,144500.0
2009-07-16 15:40:00,25.33,25.46,25.31,25.39,206800.0,18.1214,18.2144,18.1071,18.1643,206800.0
2009-07-16 15:50:00,25.38,25.39,25.26,25.34,252100.0,18.1571,18.1643,18.0713,18.1285,252100.0
2009-07-17 09:30:00,25.38,25.41,25.09,25.2,131700.0,18.1571,18.1786,17.9497,18.0284,131700.0
2009-07-17 09:40:00,25.18,25.2,25.0,25.0,63500.0,18.0141,18.0284,17.8853,17.8853,63500.0
2009-07-17 09:50:00,25.0,25.13,24.92,25.11,87900.0,17.8853,17.9783,17.828,17.964,87900.0
2009-07-17 10:00:00,25.11,25.13,25.02,25.09,59300.0,17.964,17.9783,17.8996,17.9497,59300.0
2009-07-17 10:10:00,25.12,25.16,25.06,25.1,34500.0,17.9711,17.9997,17.9282,17.9568,34500.0
2009-07-17 10:20:00,25.11,25.16,25.1,25.15,30500.0,17.964,17.9997,17.9568,17.9926,30500.0
2009-07-17 10:30:00,25.15,25.22,25.12,25.18,68100.0,17.9926,18.0427,17.9711,18.0141,68100.0
2009-07-17 10:40:00,25.18,25.2,25.07,25.07,31200.0,18.0141,18.0284,17.9354,17.9354,31200.0
2009-07-17 10:50:00,25.07,25.13,25.03,25.05,40900.0,17.9354,17.9783,17.9067,17.9211,40900.0
2009-07-17 11:00:00,25.04,25.08,24.99,25.0,28500.0,17.9139,17.9425,17.8781,17.8853,28500.0
2009-07-17 11:10:00,25.01,25.07,24.94,25.0,37700.0,17.8924,17.9354,17.8424,17.8853,37700.0
2009-07-17 11:20:00,25.0,25.09,25.0,25.07,31000.0,17.8853,17.9497,17.8853,17.9354,31000.0
2009-07-17 11:30:00,25.08,25.08,25.01,25.03,16300.0,17.9425,17.9425,17.8924,17.9067,16300.0
2009-07-17 11:40:00,25.03,25.04,24.96,25.01,15800.0,17.9067,17.9139,17.8567,17.8924,15800.0
2009-07-17 11:50:00,25.0,25.03,24.98,25.0,17100.0,17.8853,17.9067,17.871,17.8853,17100.0
2009-07-17 12:00:00,25.0,25.17,24.95,24.97,228600.0,17.8853,18.0069,17.8495,17.8638,228600.0
2009-07-17 12:10:00,24.97,25.06,24.97,25.02,44600.0,17.8638,17.9282,17.8638,17.8996,44600.0
2009-07-17 12:20:00,25.04,25.04,24.95,24.97,30900.0,17.9139,17.9139,17.8495,17.8638,30900.0
2009-07-17 12:30:00,24.96,25.04,24.94,25.04,23900.0,17.8567,17.9139,17.8424,17.9139,23900.0
2009-07-17 12:40:00,25.05,25.1,25.05,25.07,20300.0,17.9211,17.9568,17.9211,17.9354,20300.0
2009-07-17 12:50:00,25.08,25.1,25.03,25.04,33100.0,17.9425,17.9568,17.9067,17.9139,33100.0
2009-07-17 13:00:00,25.04,25.06,25.02,25.02,14600.0,17.9139,17.9282,17.8996,17.8996,14600.0
2009-07-17 13:10:00,25.03,25.05,25.02,25.04,8600.0,17.9067,17.9211,17.8996,17.9139,8600.0
2009-07-17 13:20:00,25.05,25.06,25.02,25.04,24400.0,17.9211,17.9282,17.8996,17.9139,24400.0
2009-07-17 13:30:00,25.04,25.07,25.03,25.05,40200.0,17.9139,17.9354,17.9067,17.9211,40200.0
2009-07-17 13:40:00,25.06,25.06,25.01,25.03,29600.0,17.9282,17.9282,17.8924,17.9067,29600.0
2009-07-17 13:50:00,25.02,25.06,25.0,25.06,58000.0,17.8996,17.9282,17.8853,17.9282,58000.0
2009-07-17 14:00:00,25.06,25.09,25.05,25.06,61300.0,17.9282,17.9497,17.9211,17.9282,61300.0
2009-07-17 14:10:00,25.06,25.07,25.05,25.06,60300.0,17.9282,17.9354,17.9211,17.9282,60300.0
2009-07-17 14:20:00,25.06,25.07,25.05,25.05,48000.0,17.9282,17.9354,17.9211,17.9211,48000.0
2009-07-17 14:30:00,25.05,25.07,25.03,25.05,62900.0,17.9211,17.9354,17.9067,17.9211,62900.0
2009-07-17 14:40:00,25.04,25.06,25.0,25.0,45400.0,17.9139,17.9282,17.8853,17.8853,45400.0
2009-07-17 14:50:00,25.0,25.03,24.97,25.02,71000.0,17.8853,17.9067,17.8638,17.8996,71000.0
2009-07-17 15:00:00,25.02,25.06,24.99,25.0,70100.0,17.8996,17.9282,17.8781,17.8853,70100.0
2009-07-17 15:10:00,24.99,25.01,24.98,25.0,46800.0,17.8781,17.8924,17.871,17.8853,46800.0
2009-07-17 15:20:00,25.01,25.02,24.95,24.97,49200.0,17.8924,17.8996,17.8495,17.8638,49200.0
2009-07-17 15:30:00,24.96,24.96,24.81,24.83,114600.0,17.8567,17.8567,17.7494,17.7637,114600.0
2009-07-17 15:40:00,24.84,25.02,24.84,25.02,167100.0,17.7708,17.8996,17.7708,17.8996,167100.0
2009-07-17 15:50:00,25.01,25.16,25.01,25.07,341100.0,17.8924,17.9997,17.8924,17.9354,341100.0
2009-07-20 09:30:00,25.27,25.39,24.97,25.37,94900.0,18.0784,18.1643,17.8638,18.15,94900.0
2009-07-20 09:40:00,25.36,25.37,25.09,25.24,121300.0,18.1428,18.15,17.9497,18.057,121300.0
2009-07-20 09:50:00,25.23,25.25,25.14,25.21,69200.0,18.0498,18.0641,17.9854,18.0355,69200.0
2009-07-20 10:00:00,25.22,25.53,25.21,25.28,188000.0,18.0427,18.2644,18.0355,18.0856,188000.0
2009-07-20 10:10:00,25.29,25.32,25.17,25.22,102700.0,18.0927,18.1142,18.0069,18.0427,102700.0
2009-07-20 10:20:00,25.22,25.29,25.18,25.29,54200.0,18.0427,18.0927,18.0141,18.0927,54200.0
2009-07-20 10:30:00,25.29,25.3,25.2,25.22,82200.0,18.0927,18.0999,18.0284,18.0427,82200.0
2009-07-20 10:40:00,25.21,25.27,25.15,25.18,59700.0,18.0355,18.0784,17.9926,18.0141,59700.0
2009-07-20 10:50:00,25.19,25.2,25.1,25.15,60200.0,18.0212,18.0284,17.9568,17.9926,60200.0
2009-07-20 11:00:00,25.15,25.22,25.13,25.22,40500.0,17.9926,18.0427,17.9783,18.0427,40500.0
2009-07-20 11:10:00,25.2,25.32,25.2,25.29,29000.0,18.0284,18.1142,18.0284,18.0927,29000.0
2009-07-20 11:20:00,25.31,25.32,25.27,25.3,55800.0,18.1071,18.1142,18.0784,18.0999,55800.0
2009-07-20 11:30:00,25.3,25.39,25.3,25.37,44500.0,18.0999,18.1643,18.0999,18.15,44500.0
2009-07-20 11:40:00,25.36,25.41,25.31,25.37,37100.0,18.1428,18.1786,18.1071,18.15,37100.0
2009-07-20 11:50:00,25.37,25.45,25.37,25.42,28100.0,18.15,18.2072,18.15,18.1858,28100.0
2009-07-20 12:00:00,25.42,25.5,25.41,25.5,79300.0,18.1858,18.243,18.1786,18.243,79300.0
2009-07-20 12:10:00,25.49,25.77,25.49,25.73,187400.0,18.2358,18.4361,18.2358,18.4075,187400.0
2009-07-20 12:20:00,25.73,25.87,25.72,25.87,113800.0,18.4075,18.5077,18.4004,18.5077,113800.0
2009-07-20 12:30:00,25.88,25.92,25.8,25.9,75700.0,18.5148,18.5435,18.4576,18.5292,75700.0
2009-07-20 12:40:00,25.9,26.15,25.9,26.03,180600.0,18.5292,18.708,18.5292,18.6222,180600.0
2009-07-20 12:50:00,26.03,26.15,25.92,25.92,63800.0,18.6222,18.708,18.5435,18.5435,63800.0
2009-07-20 13:00:00,25.91,25.93,25.85,25.85,38100.0,18.5363,18.5506,18.4934,18.4934,38100.0
2009-07-20 13:10:00,25.85,25.86,25.76,25.77,30100.0,18.4934,18.5005,18.429,18.4361,30100.0
2009-07-20 13:20:00,25.78,25.78,25.69,25.72,43200.0,18.4433,18.4433,18.3789,18.4004,43200.0
2009-07-20 13:30:00,25.72,25.86,25.7,25.78,103900.0,18.4004,18.5005,18.3861,18.4433,103900.0
2009-07-20 13:40:00,25.78,25.94,25.78,25.94,35800.0,18.4433,18.5578,18.4433,18.5578,35800.0
2009-07-20 13:50:00,25.94,25.98,25.9,25.9,41900.0,18.5578,18.5864,18.5292,18.5292,41900.0
2009-07-20 14:00:00,25.9,25.99,25.87,25.98,55500.0,18.5292,18.5935,18.5077,18.5864,55500.0
2009-07-20 14:10:00,25.97,26.07,25.96,26.06,63100.0,18.5792,18.6508,18.5721,18.6436,63100.0
2009-07-20 14:20:00,26.07,26.07,25.92,25.95,57100.0,18.6508,18.6508,18.5435,18.5649,57100.0
2009-07-20 14:30:00,25.95,26.03,25.95,25.96,73600.0,18.5649,18.6222,18.5649,18.5721,73600.0
2009-07-20 14:40:00,25.96,26.0,25.92,26.0,65000.0,18.5721,18.6007,18.5435,18.6007,65000.0
2009-07-20 14:50:00,25.99,26.01,25.83,25.97,253600.0,18.5935,18.6078,18.4791,18.5792,253600.0
2009-07-20 15:00:00,25.96,26.11,25.9,26.09,193700.0,18.5721,18.6794,18.5292,18.6651,193700.0
2009-07-20 15:10:00,26.08,26.14,26.06,26.06,91200.0,18.6579,18.7008,18.6436,18.6436,91200.0
2009-07-20 15:20:00,26.05,26.14,26.04,26.09,71600.0,18.6365,18.7008,18.6293,18.6651,71600.0
2009-07-20 15:30:00,26.09,26.09,25.95,26.03,226600.0,18.6651,18.6651,18.5649,18.6222,226600.0
2009-07-20 15:40:00,26.04,26.12,26.02,26.11,237500.0,18.6293,18.6865,18.615,18.6794,237500.0
2009-07-20 15:50:00,26.11,26.2,26.11,26.15,322000.0,18.6794,18.7438,18.6794,18.708,322000.0
2009-07-21 09:30:00,26.29,26.4,25.71,25.87,107900.0,18.8082,18.8869,18.3932,18.5077,107900.0
2009-07-21 09:40:00,25.84,25.85,25.49,25.72,151900.0,18.4862,18.4934,18.2358,18.4004,151900.0
2009-07-21 09:50:00,25.72,26.0,25.62,25.89,85600.0,18.4004,18.6007,18.3288,18.522,85600.0
2009-07-21 10:00:00,25.89,25.89,25.51,25.65,124400.0,18.522,18.522,18.2501,18.3503,124400.0
2009-07-21 10:10:00,25.64,25.93,25.49,25.83,85100.0,18.3431,18.5506,18.2358,18.4791,85100.0
2009-07-21 10:20:00,25.83,25.94,25.71,25.74,48300.0,18.4791,18.5578,18.3932,18.4147,48300.0
2009-07-21 10:30:00,25.76,26.02,25.73,25.97,147500.0,18.429,18.615,18.4075,18.5792,147500.0
2009-07-21 10:40:00,25.95,25.96,25.88,25.92,42500.0,18.5649,18.5721,18.5148,18.5435,42500.0
2009-07-21 10:50:00,25.91,25.95,25.84,25.92,50100.0,18.5363,18.5649,18.4862,18.5435,50100.0
2009-07-21 11:00:00,25.94,25.98,25.92,25.97,46900.0,18.5578,18.5864,18.5435,18.5792,46900.0
2009-07-21 11:10:00,25.98,25.98,25.84,25.88,79300.0,18.5864,18.5864,18.4862,18.5148,79300.0
2009-07-21 11:20:00,25.88,25.92,25.83,25.88,39500.0,18.5148,18.5435,18.4791,18.5148,39500.0
2009-07-21 11:30:00,25.89,25.89,25.69,25.87,63900.0,18.522,18.522,18.3789,18.5077,63900.0
2009-07-21 11:40:00,25.87,25.88,25.68,25.68,48900.0,18.5077,18.5148,18.3718,18.3718,48900.0
2009-07-21 11:50:00,25.68,25.71,25.48,25.52,71100.0,18.3718,18.3932,18.2287,18.2573,71100.0
2009-07-21 12:00:00,25.51,25.58,25.5,25.56,41500.0,18.2501,18.3002,18.243,18.2859,41500.0
2009-07-21 12:10:00,25.57,25.65,25.56,25.64,22400.0,18.2931,18.3503,18.2859,18.3431,22400.0
2009-07-21 12:20:00,25.64,25.67,25.55,25.66,42000.0,18.3431,18.3646,18.2788,18.3575,42000.0
2009-07-21 12:30:00,25.66,25.72,25.58,25.7,39200.0,18.3575,18.4004,18.3002,18.3861,39200.0
2009-07-21 12:40:00,25.69,25.69,25.57,25.58,39800.0,18.3789,18.3789,18.2931,18.3002,39800.0
2009-07-21 12:50:00,25.58,25.64,25.55,25.61,46600.0,18.3002,18.3431,18.2788,18.3217,46600.0
2009-07-21 13:00:00,25.6,25.66,25.56,25.65,104700.0,18.3145,18.3575,18.2859,18.3503,104700.0
2009-07-21 13:10:00,25.65,25.78,25.63,25.78,60600.0,18.3503,18.4433,18.336,18.4433,60600.0
2009-07-21 13:20:00,25.78,25.85,25.7,25.85,67400.0,18.4433,18.4934,18.3861,18.4934,67400.0
2009-07-21 13:30:00,25.84,25.85,25.8,25.85,57000.0,18.4862,18.4934,18.4576,18.4934,57000.0
2009-07-21 13:40:00,25.85,25.95,25.82,25.92,63000.0,18.4934,18.5649,18.4719,18.5435,63000.0
2009-07-21 13:50:00,25.91,25.92,25.85,25.9,52100.0,18.5363,18.5435,18.4934,18.5292,52100.0
2009-07-21 14:00:00,25.9,25.95,25.87,25.92,81400.0,18.5292,18.5649,18.5077,18.5435,81400.0
2009-07-21 14:10:00,25.93,26.02,25.93,25.98,67200.0,18.5506,18.615,18.5506,18.5864,67200.0
2009-07-21 14:20:00,25.98,26.0,25.94,25.97,68200.0,18.5864,18.6007,18.5578,18.5792,68200.0
2009-07-21 14:30:00,25.97,26.05,25.95,25.99,106000.0,18.5792,18.6365,18.5649,18.5935,106000.0
2009-07-21 14:40:00,25.99,26.03,25.97,26.03,83600.0,18.5935,18.6222,18.5792,18.6222,83600.0
2009-07-21 14:50:00,26.03,26.2,26.01,26.18,118300.0,18.6222,18.7438,18.6078,18.7295,118300.0
2009-07-21 15:00:00,26.19,26.2,26.11,26.13,130500.0,18.7366,18.7438,18.6794,18.6937,130500.0
2009-07-21 15:10:00,26.12,26.31,26.11,26.3,162900.0,18.6865,18.8225,18.6794,18.8153,162900.0
2009-07-21 15:20:00,26.31,26.38,26.25,26.34,192100.0,18.8225,18.8725,18.7795,18.8439,192100.0
2009-07-21 15:30:00,26.34,26.36,26.25,26.36,207400.0,18.8439,18.8582,18.7795,18.8582,207400.0
2009-07-21 15:40:00,26.35,26.4,26.32,26.38,250900.0,18.8511,18.8869,18.8296,18.8725,250900.0
2009-07-21 15:50:00,26.37,26.49,26.33,26.44,261400.0,18.8654,18.9512,18.8368,18.9155,261400.0
2009-07-22 09:30:00,26.06,26.61,26.02,26.51,238500.0,18.6436,19.0371,18.615,18.9656,238500.0
2009-07-22 09:40:00,26.54,26.84,26.5,26.77,176800.0,18.987,19.2016,18.9584,19.1516,176800.0
2009-07-22 09:50:00,26.77,27.09,26.73,27.04,136700.0,19.1516,19.3805,19.1229,19.3447,136700.0
2009-07-22 10:00:00,27.04,27.28,27.04,27.18,184500.0,19.3447,19.5164,19.3447,19.4449,184500.0
2009-07-22 10:10:00,27.17,27.24,26.85,26.96,115600.0,19.4377,19.4878,19.2088,19.2875,115600.0
2009-07-22 10:20:00,26.95,27.03,26.81,26.85,185000.0,19.2803,19.3376,19.1802,19.2088,185000.0
2009-07-22 10:30:00,26.87,26.89,26.66,26.76,201100.0,19.2231,19.2374,19.0729,19.1444,201100.0
2009-07-22 10:40:00,26.74,26.79,26.6,26.7,181300.0,19.1301,19.1659,19.0299,19.1015,181300.0
2009-07-22 10:50:00,26.7,26.9,26.69,26.88,124100.0,19.1015,19.2446,19.0943,19.2303,124100.0
2009-07-22 11:00:00,26.87,26.92,26.79,26.85,84700.0,19.2231,19.2589,19.1659,19.2088,84700.0
2009-07-22 11:10:00,26.84,26.88,26.81,26.85,86400.0,19.2016,19.2303,19.1802,19.2088,86400.0
2009-07-22 11:20:00,26.85,27.02,26.84,27.02,85800.0,19.2088,19.3304,19.2016,19.3304,85800.0
2009-07-22 11:30:00,27.01,27.15,26.98,27.1,99500.0,19.3233,19.4234,19.3018,19.3876,99500.0
2009-07-22 11:40:00,27.09,27.09,26.89,26.93,83200.0,19.3805,19.3805,19.2374,19.266,83200.0
2009-07-22 11:50:00,26.93,26.98,26.92,26.96,63400.0,19.266,19.3018,19.2589,19.2875,63400.0
2009-07-22 12:00:00,26.96,27.02,26.94,26.99,62000.0,19.2875,19.3304,19.2732,19.3089,62000.0
2009-07-22 12:10:00,27.0,27.0,26.84,26.88,92800.0,19.3161,19.3161,19.2016,19.2303,92800.0
2009-07-22 12:20:00,26.89,26.95,26.84,26.89,48900.0,19.2374,19.2803,19.2016,19.2374,48900.0
2009-07-22 12:30:00,26.9,26.95,26.85,26.85,72300.0,19.2446,19.2803,19.2088,19.2088,72300.0
2009-07-22 12:40:00,26.84,26.92,26.8,26.92,66300.0,19.2016,19.2589,19.173,19.2589,66300.0
2009-07-22 12:50:00,26.92,26.98,26.87,26.95,54600.0,19.2589,19.3018,19.2231,19.2803,54600.0
2009-07-22 13:00:00,26.94,26.99,26.92,26.97,56900.0,19.2732,19.3089,19.2589,19.2946,56900.0
2009-07-22 13:10:00,26.96,26.98,26.93,26.94,54100.0,19.2875,19.3018,19.266,19.2732,54100.0
2009-07-22 13:20:00,26.94,26.99,26.85,26.88,44900.0,19.2732,19.3089,19.2088,19.2303,44900.0
2009-07-22 13:30:00,26.88,26.92,26.81,26.87,70800.0,19.2303,19.2589,19.1802,19.2231,70800.0
2009-07-22 13:40:00,26.87,26.88,26.74,26.82,66000.0,19.2231,19.2303,19.1301,19.1873,66000.0
2009-07-22 13:50:00,26.82,26.86,26.78,26.86,41300.0,19.1873,19.2159,19.1587,19.2159,41300.0
2009-07-22 14:00:00,26.86,26.89,26.71,26.72,84700.0,19.2159,19.2374,19.1086,19.1158,84700.0
2009-07-22 14:10:00,26.72,26.81,26.7,26.8,78500.0,19.1158,19.1802,19.1015,19.173,78500.0
2009-07-22 14:20:00,26.8,26.8,26.66,26.71,87400.0,19.173,19.173,19.0729,19.1086,87400.0
2009-07-22 14:30:00,26.72,26.73,26.67,26.68,60200.0,19.1158,19.1229,19.08,19.0872,60200.0
2009-07-22 14:40:00,26.67,26.75,26.64,26.67,91300.0,19.08,19.1372,19.0586,19.08,91300.0
2009-07-22 14:50:00,26.67,26.76,26.63,26.76,108900.0,19.08,19.1444,19.0514,19.1444,108900.0
2009-07-22 15:00:00,26.76,26.82,26.71,26.74,95400.0,19.1444,19.1873,19.1086,19.1301,95400.0
2009-07-22 15:10:00,26.74,26.75,26.66,26.75,153500.0,19.1301,19.1372,19.0729,19.1372,153500.0
2009-07-22 15:20:00,26.75,26.76,26.67,26.72,139400.0,19.1372,19.1444,19.08,19.1158,139400.0
2009-07-22 15:30:00,26.71,26.78,26.7,26.71,106600.0,19.1086,19.1587,19.1015,19.1086,106600.0
2009-07-22 15:40:00,26.72,26.8,26.68,26.74,165800.0,19.1158,19.173,19.0872,19.1301,165800.0
2009-07-22 15:50:00,26.74,26.77,26.71,26.73,214600.0,19.1301,19.1516,19.1086,19.1229,214600.0
2009-07-23 09:30:00,26.71,26.83,26.27,26.5,76000.0,19.1086,19.1945,18.7939,18.9584,76000.0
2009-07-23 09:40:00,26.5,26.9,26.46,26.79,76500.0,18.9584,19.2446,18.9298,19.1659,76500.0
2009-07-23 09:50:00,26.79,27.29,26.76,27.28,85800.0,19.1659,19.5236,19.1444,19.5164,85800.0
2009-07-23 10:00:00,27.29,27.35,27.14,27.35,132100.0,19.5236,19.5665,19.4163,19.5665,132100.0
2009-07-23 10:10:00,27.32,27.49,27.32,27.35,118800.0,19.545,19.6667,19.545,19.5665,118800.0
2009-07-23 10:20:00,27.33,27.36,27.18,27.22,107400.0,19.5522,19.5737,19.4449,19.4735,107400.0
2009-07-23 10:30:00,27.24,27.48,27.22,27.36,98200.0,19.4878,19.6595,19.4735,19.5737,98200.0
2009-07-23 10:40:00,27.35,27.43,27.32,27.35,41200.0,19.5665,19.6237,19.545,19.5665,41200.0
2009-07-23 10:50:00,27.33,27.49,27.25,27.48,74200.0,19.5522,19.6667,19.495,19.6595,74200.0
2009-07-23 11:00:00,27.49,27.76,27.48,27.6,67800.0,19.6667,19.8598,19.6595,19.7453,67800.0
2009-07-23 11:10:00,27.59,27.83,27.59,27.79,88100.0,19.7382,19.9099,19.7382,19.8813,88100.0
2009-07-23 11:20:00,27.79,27.81,27.73,27.76,27700.0,19.8813,19.8956,19.8384,19.8598,27700.0
2009-07-23 11:30:00,27.79,27.83,27.7,27.8,111000.0,19.8813,19.9099,19.8169,19.8884,111000.0
2009-07-23 11:40:00,27.79,28.0,27.79,27.97,62500.0,19.8813,20.0315,19.8813,20.0101,62500.0
2009-07-23 11:50:00,27.98,28.0,27.92,27.93,71400.0,20.0172,20.0315,19.9743,19.9814,71400.0
2009-07-23 12:00:00,27.94,27.96,27.65,27.65,135400.0,19.9886,20.0029,19.7811,19.7811,135400.0
2009-07-23 12:10:00,27.65,27.77,27.64,27.75,54800.0,19.7811,19.867,19.774,19.8527,54800.0
2009-07-23 12:20:00,27.76,27.77,27.67,27.74,28000.0,19.8598,19.867,19.7954,19.8455,28000.0
2009-07-23 12:30:00,27.74,27.75,27.65,27.74,36100.0,19.8455,19.8527,19.7811,19.8455,36100.0
2009-07-23 12:40:00,27.73,27.82,27.65,27.8,61900.0,19.8384,19.9027,19.7811,19.8884,61900.0
2009-07-23 12:50:00,27.8,27.92,27.78,27.91,50700.0,19.8884,19.9743,19.8741,19.9671,50700.0
2009-07-23 13:00:00,27.91,27.91,27.76,27.77,43500.0,19.9671,19.9671,19.8598,19.867,43500.0
2009-07-23 13:10:00,27.76,27.79,27.73,27.79,27000.0,19.8598,19.8813,19.8384,19.8813,27000.0
2009-07-23 13:20:00,27.77,27.82,27.74,27.75,37100.0,19.867,19.9027,19.8455,19.8527,37100.0
2009-07-23 13:30:00,27.75,27.87,27.74,27.85,28600.0,19.8527,19.9385,19.8455,19.9242,28600.0
2009-07-23 13:40:00,27.86,27.88,27.78,27.78,37600.0,19.9314,19.9457,19.8741,19.8741,37600.0
2009-07-23 13:50:00,27.79,27.79,27.63,27.63,45600.0,19.8813,19.8813,19.7668,19.7668,45600.0
2009-07-23 14:00:00,27.63,27.63,27.52,27.52,99000.0,19.7668,19.7668,19.6881,19.6881,99000.0
2009-07-23 14:10:00,27.52,27.56,27.51,27.54,93200.0,19.6881,19.7167,19.681,19.7024,93200.0
2009-07-23 14:20:00,27.55,27.56,27.48,27.52,64600.0,19.7096,19.7167,19.6595,19.6881,64600.0
2009-07-23 14:30:00,27.52,27.53,27.37,27.42,83000.0,19.6881,19.6953,19.5808,19.6166,83000.0
2009-07-23 14:40:00,27.43,27.47,27.4,27.44,43700.0,19.6237,19.6523,19.6023,19.6309,43700.0
2009-07-23 14:50:00,27.44,27.52,27.4,27.45,73500.0,19.6309,19.6881,19.6023,19.638,73500.0
2009-07-23 15:00:00,27.45,27.52,27.41,27.43,68200.0,19.638,19.6881,19.6094,19.6237,68200.0
2009-07-23 15:10:00,27.44,27.53,27.44,27.44,102300.0,19.6309,19.6953,19.6309,19.6309,102300.0
2009-07-23 15:20:00,27.45,27.55,27.44,27.45,106300.0,19.638,19.7096,19.6309,19.638,106300.0
2009-07-23 15:30:00,27.45,27.46,27.36,27.43,116700.0,19.638,19.6452,19.5737,19.6237,116700.0
2009-07-23 15:40:00,27.43,27.53,27.4,27.4,160600.0,19.6237,19.6953,19.6023,19.6023,160600.0
2009-07-23 15:50:00,27.4,27.48,27.32,27.42,281500.0,19.6023,19.6595,19.545,19.6166,281500.0
2009-07-24 09:30:00,27.45,27.62,27.04,27.57,121200.0,19.638,19.7597,19.3447,19.7239,121200.0
2009-07-24 09:40:00,27.55,28.1,27.49,27.86,131500.0,19.7096,20.1031,19.6667,19.9314,131500.0
2009-07-24 09:50:00,27.84,27.87,27.47,27.5,81400.0,19.917,19.9385,19.6523,19.6738,81400.0
2009-07-24 10:00:00,27.5,27.74,27.41,27.7,94600.0,19.6738,19.8455,19.6094,19.8169,94600.0
2009-07-24 10:10:00,27.71,27.97,27.64,27.95,206500.0,19.824,20.0101,19.774,19.9957,206500.0
2009-07-24 10:20:00,27.96,28.01,27.9,27.95,84200.0,20.0029,20.0387,19.96,19.9957,84200.0
2009-07-24 10:30:00,27.94,27.94,27.69,27.69,68800.0,19.9886,19.9886,19.8097,19.8097,68800.0
2009-07-24 10:40:00,27.7,27.73,27.58,27.61,44900.0,19.8169,19.8384,19.731,19.7525,44900.0
2009-07-24 10:50:00,27.61,27.61,27.43,27.47,42300.0,19.7525,19.7525,19.6237,19.6523,42300.0
2009-07-24 11:00:00,27.46,27.48,27.4,27.44,32200.0,19.6452,19.6595,19.6023,19.6309,32200.0
2009-07-24 11:10:00,27.44,27.52,27.37,27.5,49900.0,19.6309,19.6881,19.5808,19.6738,49900.0
2009-07-24 11:20:00,27.5,27.53,27.47,27.48,46300.0,19.6738,19.6953,19.6523,19.6595,46300.0
2009-07-24 11:30:00,27.49,27.57,27.48,27.57,15600.0,19.6667,19.7239,19.6595,19.7239,15600.0
2009-07-24 11:40:00,27.59,27.78,27.58,27.76,32800.0,19.7382,19.8741,19.731,19.8598,32800.0
2009-07-24 11:50:00,27.76,27.94,27.74,27.91,32000.0,19.8598,19.9886,19.8455,19.9671,32000.0
2009-07-24 12:00:00,27.91,28.0,27.9,27.97,67300.0,19.9671,20.0315,19.96,20.0101,67300.0
2009-07-24 12:10:00,27.98,28.0,27.91,27.97,32200.0,20.0172,20.0315,19.9671,20.0101,32200.0
2009-07-24 12:20:00,27.96,27.97,27.83,27.87,31300.0,20.0029,20.0101,19.9099,19.9385,31300.0
2009-07-24 12:30:00,27.87,27.88,27.78,27.81,10900.0,19.9385,19.9457,19.8741,19.8956,10900.0
2009-07-24 12:40:00,27.81,27.86,27.81,27.83,23600.0,19.8956,19.9314,19.8956,19.9099,23600.0
2009-07-24 12:50:00,27.83,27.9,27.82,27.9,20900.0,19.9099,19.96,19.9027,19.96,20900.0
2009-07-24 13:00:00,27.91,27.94,27.88,27.93,28100.0,19.9671,19.9886,19.9457,19.9814,28100.0
2009-07-24 13:10:00,27.94,27.94,27.91,27.94,14300.0,19.9886,19.9886,19.9671,19.9886,14300.0
2009-07-24 13:20:00,27.93,28.12,27.93,28.08,43200.0,19.9814,20.1174,19.9814,20.0887,43200.0
2009-07-24 13:30:00,28.09,28.2,28.08,28.15,45400.0,20.0959,20.1746,20.0887,20.1388,45400.0
2009-07-24 13:40:00,28.18,28.22,28.09,28.09,25800.0,20.1603,20.1889,20.0959,20.0959,25800.0
2009-07-24 13:50:00,28.09,28.12,28.05,28.06,49000.0,20.0959,20.1174,20.0673,20.0744,49000.0
2009-07-24 14:00:00,28.07,28.18,28.07,28.16,31200.0,20.0816,20.1603,20.0816,20.146,31200.0
2009-07-24 14:10:00,28.16,28.2,28.12,28.12,33100.0,20.146,20.1746,20.1174,20.1174,33100.0
2009-07-24 14:20:00,28.11,28.11,28.02,28.04,25800.0,20.1102,20.1102,20.0458,20.0601,25800.0
2009-07-24 14:30:00,28.04,28.07,28.04,28.05,15600.0,20.0601,20.0816,20.0601,20.0673,15600.0
2009-07-24 14:40:00,28.06,28.06,28.02,28.04,33700.0,20.0744,20.0744,20.0458,20.0601,33700.0
2009-07-24 14:50:00,28.03,28.06,27.99,28.05,34400.0,20.053,20.0744,20.0244,20.0673,34400.0
2009-07-24 15:00:00,28.05,28.1,28.03,28.08,41100.0,20.0673,20.1031,20.053,20.0887,41100.0
2009-07-24 15:10:00,28.09,28.11,28.01,28.01,38200.0,20.0959,20.1102,20.0387,20.0387,38200.0
2009-07-24 15:20:00,28.01,28.15,28.01,28.14,67100.0,20.0387,20.1388,20.0387,20.1317,67100.0
2009-07-24 15:30:00,28.13,28.14,28.03,28.03,76700.0,20.1245,20.1317,20.053,20.053,76700.0
2009-07-24 15:40:00,28.04,28.12,28.03,28.11,68800.0,20.0601,20.1174,20.053,20.1102,68800.0
2009-07-24 15:50:00,28.11,28.2,28.09,28.19,211600.0,20.1102,20.1746,20.0959,20.1674,211600.0
2009-07-27 09:30:00,28.18,28.24,27.43,27.71,92600.0,20.1603,20.2032,19.6237,19.824,92600.0
2009-07-27 09:40:00,27.72,27.97,27.62,27.65,68800.0,19.8312,20.0101,19.7597,19.7811,68800.0
2009-07-27 09:50:00,27.65,27.71,27.32,27.55,67900.0,19.7811,19.824,19.545,19.7096,67900.0
2009-07-27 10:00:00,27.58,27.8,27.56,27.67,56200.0,19.731,19.8884,19.7167,19.7954,56200.0
2009-07-27 10:10:00,27.67,27.71,27.33,27.34,77600.0,19.7954,19.824,19.5522,19.5593,77600.0
2009-07-27 10:20:00,27.34,27.38,27.27,27.34,34100.0,19.5593,19.588,19.5093,19.5593,34100.0
2009-07-27 10:30:00,27.33,27.34,27.2,27.23,60900.0,19.5522,19.5593,19.4592,19.4806,60900.0
2009-07-27 10:40:00,27.23,27.35,27.2,27.35,26900.0,19.4806,19.5665,19.4592,19.5665,26900.0
2009-07-27 10:50:00,27.35,27.48,27.29,27.48,47300.0,19.5665,19.6595,19.5236,19.6595,47300.0
2009-07-27 11:00:00,27.48,27.72,27.48,27.7,70000.0,19.6595,19.8312,19.6595,19.8169,70000.0
2009-07-27 11:10:00,27.7,27.83,27.68,27.82,36100.0,19.8169,19.9099,19.8026,19.9027,36100.0
2009-07-27 11:20:00,27.83,28.02,27.83,27.97,71200.0,19.9099,20.0458,19.9099,20.0101,71200.0
2009-07-27 11:30:00,27.97,28.04,27.96,27.99,51800.0,20.0101,20.0601,20.0029,20.0244,51800.0
2009-07-27 11:40:00,27.97,28.06,27.96,28.04,87200.0,20.0101,20.0744,20.0029,20.0601,87200.0
2009-07-27 11:50:00,28.04,28.07,27.97,28.01,40200.0,20.0601,20.0816,20.0101,20.0387,40200.0
2009-07-27 12:00:00,28.01,28.03,27.99,28.02,26900.0,20.0387,20.053,20.0244,20.0458,26900.0
2009-07-27 12:10:00,28.02,28.08,28.02,28.06,33500.0,20.0458,20.0887,20.0458,20.0744,33500.0
2009-07-27 12:20:00,28.06,28.06,27.99,28.05,20400.0,20.0744,20.0744,20.0244,20.0673,20400.0
2009-07-27 12:30:00,28.05,28.06,27.99,28.01,20100.0,20.0673,20.0744,20.0244,20.0387,20100.0
2009-07-27 12:40:00,28.01,28.02,27.95,27.99,49400.0,20.0387,20.0458,19.9957,20.0244,49400.0
2009-07-27 12:50:00,27.98,28.03,27.94,28.0,72700.0,20.0172,20.053,19.9886,20.0315,72700.0
2009-07-27 13:00:00,27.99,28.0,27.95,27.96,25900.0,20.0244,20.0315,19.9957,20.0029,25900.0
2009-07-27 13:10:00,27.95,27.95,27.84,27.9,38300.0,19.9957,19.9957,19.917,19.96,38300.0
2009-07-27 13:20:00,27.89,27.91,27.84,27.86,18200.0,19.9528,19.9671,19.917,19.9314,18200.0
2009-07-27 13:30:00,27.86,27.92,27.86,27.91,19300.0,19.9314,19.9743,19.9314,19.9671,19300.0
2009-07-27 13:40:00,27.92,27.96,27.9,27.95,20200.0,19.9743,20.0029,19.96,19.9957,20200.0
2009-07-27 13:50:00,27.95,28.04,27.95,28.01,31900.0,19.9957,20.0601,19.9957,20.0387,31900.0
2009-07-27 14:00:00,28.02,28.03,27.97,28.0,18900.0,20.0458,20.053,20.0101,20.0315,18900.0
2009-07-27 14:10:00,28.01,28.12,28.0,28.1,62800.0,20.0387,20.1174,20.0315,20.1031,62800.0
2009-07-27 14:20:00,28.11,28.17,28.1,28.16,52100.0,20.1102,20.1531,20.1031,20.146,52100.0
2009-07-27 14:30:00,28.16,28.25,28.16,28.23,42800.0,20.146,20.2104,20.146,20.1961,42800.0
2009-07-27 14:40:00,28.23,28.33,28.19,28.29,96300.0,20.1961,20.2676,20.1674,20.239,96300.0
2009-07-27 14:50:00,28.3,28.36,28.27,28.34,72000.0,20.2461,20.2891,20.2247,20.2748,72000.0
2009-07-27 15:00:00,28.34,28.35,28.32,28.33,60700.0,20.2748,20.2819,20.2604,20.2676,60700.0
2009-07-27 15:10:00,28.33,28.34,28.32,28.33,115500.0,20.2676,20.2748,20.2604,20.2676,115500.0
2009-07-27 15:20:00,28.33,28.39,28.25,28.33,181200.0,20.2676,20.3105,20.2104,20.2676,181200.0
2009-07-27 15:30:00,28.34,28.34,28.25,28.28,109000.0,20.2748,20.2748,20.2104,20.2318,109000.0
2009-07-27 15:40:00,28.28,28.28,28.22,28.24,173900.0,20.2318,20.2318,20.1889,20.2032,173900.0
2009-07-27 15:50:00,28.24,28.34,28.22,28.34,217500.0,20.2032,20.2748,20.1889,20.2748,217500.0
2009-07-28 09:30:00,27.86,28.17,27.74,28.02,162300.0,19.9314,20.1531,19.8455,20.0458,162300.0
2009-07-28 09:40:00,28.02,28.1,27.92,28.0,96000.0,20.0458,20.1031,19.9743,20.0315,96000.0
2009-07-28 09:50:00,28.0,28.17,27.91,28.09,103500.0,20.0315,20.1531,19.9671,20.0959,103500.0
2009-07-28 10:00:00,28.09,28.1,27.82,27.91,129100.0,20.0959,20.1031,19.9027,19.9671,129100.0
2009-07-28 10:10:00,27.92,27.96,27.72,27.87,117100.0,19.9743,20.0029,19.8312,19.9385,117100.0
2009-07-28 10:20:00,27.85,28.02,27.8,27.92,33900.0,19.9242,20.0458,19.8884,19.9743,33900.0
2009-07-28 10:30:00,27.91,27.99,27.89,27.97,31600.0,19.9671,20.0244,19.9528,20.0101,31600.0
2009-07-28 10:40:00,27.98,28.0,27.9,27.99,40600.0,20.0172,20.0315,19.96,20.0244,40600.0
2009-07-28 10:50:00,28.0,28.05,27.97,28.04,38600.0,20.0315,20.0673,20.0101,20.0601,38600.0
2009-07-28 11:00:00,28.03,28.04,27.9,27.92,31900.0,20.053,20.0601,19.96,19.9743,31900.0
2009-07-28 11:10:00,27.9,27.94,27.88,27.93,43600.0,19.96,19.9886,19.9457,19.9814,43600.0
2009-07-28 11:20:00,27.93,27.94,27.88,27.91,44000.0,19.9814,19.9886,19.9457,19.9671,44000.0
2009-07-28 11:30:00,27.89,27.92,27.74,27.75,67800.0,19.9528,19.9743,19.8455,19.8527,67800.0
2009-07-28 11:40:00,27.75,27.83,27.71,27.83,52100.0,19.8527,19.9099,19.824,19.9099,52100.0
2009-07-28 11:50:00,27.83,27.91,27.76,27.78,30400.0,19.9099,19.9671,19.8598,19.8741,30400.0
2009-07-28 12:00:00,27.77,27.82,27.74,27.81,21200.0,19.867,19.9027,19.8455,19.8956,21200.0
2009-07-28 12:10:00,27.82,27.88,27.78,27.82,23300.0,19.9027,19.9457,19.8741,19.9027,23300.0
2009-07-28 12:20:00,27.83,27.83,27.76,27.83,16900.0,19.9099,19.9099,19.8598,19.9099,16900.0
2009-07-28 12:30:00,27.83,27.9,27.82,27.86,14100.0,19.9099,19.96,19.9027,19.9314,14100.0
2009-07-28 12:40:00,27.87,27.87,27.81,27.81,14000.0,19.9385,19.9385,19.8956,19.8956,14000.0
2009-07-28 12:50:00,27.81,27.81,27.78,27.81,19700.0,19.8956,19.8956,19.8741,19.8956,19700.0
2009-07-28 13:00:00,27.81,27.81,27.76,27.81,15200.0,19.8956,19.8956,19.8598,19.8956,15200.0
2009-07-28 13:10:00,27.81,27.89,27.81,27.84,16400.0,19.8956,19.9528,19.8956,19.917,16400.0
2009-07-28 13:20:00,27.85,27.85,27.79,27.81,36000.0,19.9242,19.9242,19.8813,19.8956,36000.0
2009-07-28 13:30:00,27.82,27.95,27.82,27.93,18600.0,19.9027,19.9957,19.9027,19.9814,18600.0
2009-07-28 13:40:00,27.93,27.98,27.87,27.91,97200.0,19.9814,20.0172,19.9385,19.9671,97200.0
2009-07-28 13:50:00,27.92,28.06,27.88,28.04,36600.0,19.9743,20.0744,19.9457,20.0601,36600.0
2009-07-28 14:00:00,28.04,28.06,27.95,28.05,23300.0,20.0601,20.0744,19.9957,20.0673,23300.0
2009-07-28 14:10:00,28.06,28.1,28.01,28.05,32400.0,20.0744,20.1031,20.0387,20.0673,32400.0
2009-07-28 14:20:00,28.06,28.12,28.05,28.1,47000.0,20.0744,20.1174,20.0673,20.1031,47000.0
2009-07-28 14:30:00,28.09,28.24,28.09,28.22,65400.0,20.0959,20.2032,20.0959,20.1889,65400.0
2009-07-28 14:40:00,28.21,28.23,28.07,28.07,56500.0,20.1818,20.1961,20.0816,20.0816,56500.0
2009-07-28 14:50:00,28.06,28.08,28.0,28.08,38800.0,20.0744,20.0887,20.0315,20.0887,38800.0
2009-07-28 15:00:00,28.07,28.11,28.02,28.05,38600.0,20.0816,20.1102,20.0458,20.0673,38600.0
2009-07-28 15:10:00,28.06,28.13,28.01,28.02,55200.0,20.0744,20.1245,20.0387,20.0458,55200.0
2009-07-28 15:20:00,28.03,28.1,27.96,28.05,77300.0,20.053,20.1031,20.0029,20.0673,77300.0
2009-07-28 15:30:00,28.06,28.1,28.01,28.01,74100.0,20.0744,20.1031,20.0387,20.0387,74100.0
2009-07-28 15:40:00,28.01,28.15,28.01,28.15,130900.0,20.0387,20.1388,20.0387,20.1388,130900.0
2009-07-28 15:50:00,28.15,28.15,28.02,28.1,330200.0,20.1388,20.1388,20.0458,20.1031,330200.0
2009-07-29 09:30:00,27.69,27.87,27.55,27.86,68600.0,19.8097,19.9385,19.7096,19.9314,68600.0
2009-07-29 09:40:00,27.82,28.18,27.82,28.14,39600.0,19.9027,20.1603,19.9027,20.1317,39600.0
2009-07-29 09:50:00,28.15,28.31,28.03,28.28,47200.0,20.1388,20.2533,20.053,20.2318,47200.0
2009-07-29 10:00:00,28.28,28.58,28.23,28.5,119100.0,20.2318,20.4465,20.1961,20.3892,119100.0
2009-07-29 10:10:00,28.5,28.67,28.33,28.33,172800.0,20.3892,20.5108,20.2676,20.2676,172800.0
2009-07-29 10:20:00,28.34,28.42,28.15,28.33,67900.0,20.2748,20.332,20.1388,20.2676,67900.0
2009-07-29 10:30:00,28.35,28.37,28.19,28.27,45400.0,20.2819,20.2962,20.1674,20.2247,45400.0
2009-07-29 10:40:00,28.27,28.39,28.23,28.33,37700.0,20.2247,20.3105,20.1961,20.2676,37700.0
2009-07-29 10:50:00,28.32,28.46,28.31,28.46,35700.0,20.2604,20.3606,20.2533,20.3606,35700.0
2009-07-29 11:00:00,28.46,28.48,28.35,28.44,45600.0,20.3606,20.3749,20.2819,20.3463,45600.0
2009-07-29 11:10:00,28.45,28.46,28.38,28.43,56300.0,20.3534,20.3606,20.3034,20.3391,56300.0
2009-07-29 11:20:00,28.42,28.46,28.06,28.08,111700.0,20.332,20.3606,20.0744,20.0887,111700.0
2009-07-29 11:30:00,28.08,28.12,27.97,28.12,153500.0,20.0887,20.1174,20.0101,20.1174,153500.0
2009-07-29 11:40:00,28.12,28.22,27.99,28.18,53100.0,20.1174,20.1889,20.0244,20.1603,53100.0
2009-07-29 11:50:00,28.19,28.28,28.15,28.22,18400.0,20.1674,20.2318,20.1388,20.1889,18400.0
2009-07-29 12:00:00,28.21,28.27,28.19,28.21,9300.0,20.1818,20.2247,20.1674,20.1818,9300.0
2009-07-29 12:10:00,28.2,28.24,28.16,28.23,15100.0,20.1746,20.2032,20.146,20.1961,15100.0
2009-07-29 12:20:00,28.24,28.25,28.17,28.24,15700.0,20.2032,20.2104,20.1531,20.2032,15700.0
2009-07-29 12:30:00,28.24,28.31,28.22,28.31,23800.0,20.2032,20.2533,20.1889,20.2533,23800.0
2009-07-29 12:40:00,28.31,28.35,28.28,28.3,23600.0,20.2533,20.2819,20.2318,20.2461,23600.0
2009-07-29 12:50:00,28.3,28.33,28.29,28.3,22400.0,20.2461,20.2676,20.239,20.2461,22400.0
2009-07-29 13:00:00,28.3,28.3,28.14,28.2,59100.0,20.2461,20.2461,20.1317,20.1746,59100.0
2009-07-29 13:10:00,28.18,28.24,28.16,28.21,30700.0,20.1603,20.2032,20.146,20.1818,30700.0
2009-07-29 13:20:00,28.21,28.22,28.01,28.02,51300.0,20.1818,20.1889,20.0387,20.0458,51300.0
2009-07-29 13:30:00,28.01,28.04,27.94,27.99,38100.0,20.0387,20.0601,19.9886,20.0244,38100.0
2009-07-29 13:40:00,28.01,28.13,27.99,28.11,24100.0,20.0387,20.1245,20.0244,20.1102,24100.0
2009-07-29 13:50:00,28.1,28.1,28.04,28.08,13900.0,20.1031,20.1031,20.0601,20.0887,13900.0
2009-07-29 14:00:00,28.08,28.12,28.02,28.02,36600.0,20.0887,20.1174,20.0458,20.0458,36600.0
2009-07-29 14:10:00,28.02,28.08,28.01,28.08,41400.0,20.0458,20.0887,20.0387,20.0887,41400.0
2009-07-29 14:20:00,28.08,28.14,28.04,28.12,31100.0,20.0887,20.1317,20.0601,20.1174,31100.0
2009-07-29 14:30:00,28.12,28.18,28.11,28.14,22100.0,20.1174,20.1603,20.1102,20.1317,22100.0
2009-07-29 14:40:00,28.12,28.14,27.99,28.01,43500.0,20.1174,20.1317,20.0244,20.0387,43500.0
2009-07-29 14:50:00,28.01,28.01,27.91,27.91,78600.0,20.0387,20.0387,19.9671,19.9671,78600.0
2009-07-29 15:00:00,27.91,28.0,27.89,27.99,29700.0,19.9671,20.0315,19.9528,20.0244,29700.0
2009-07-29 15:10:00,28.0,28.12,28.0,28.07,63200.0,20.0315,20.1174,20.0315,20.0816,63200.0
2009-07-29 15:20:00,28.08,28.16,28.08,28.12,35000.0,20.0887,20.146,20.0887,20.1174,35000.0
2009-07-29 15:30:00,28.13,28.27,28.12,28.25,69700.0,20.1245,20.2247,20.1174,20.2104,69700.0
2009-07-29 15:40:00,28.25,28.27,28.16,28.27,97600.0,20.2104,20.2247,20.146,20.2247,97600.0
2009-07-29 15:50:00,28.27,28.34,28.21,28.27,317000.0,20.2247,20.2748,20.1818,20.2247,317000.0
2009-07-30 09:30:00,28.56,28.78,28.38,28.73,65200.0,20.4321,20.5895,20.3034,20.5538,65200.0
2009-07-30 09:40:00,28.73,28.91,28.73,28.84,57300.0,20.5538,20.6825,20.5538,20.6325,57300.0
2009-07-30 09:50:00,28.84,29.16,28.8,29.15,109900.0,20.6325,20.8614,20.6038,20.8542,109900.0
2009-07-30 10:00:00,29.16,29.25,29.03,29.24,48100.0,20.8614,20.9258,20.7684,20.9186,48100.0
2009-07-30 10:10:00,29.25,29.33,29.2,29.33,106400.0,20.9258,20.983,20.89,20.983,106400.0
2009-07-30 10:20:00,29.34,29.55,29.32,29.51,177700.0,20.9902,21.1404,20.9759,21.1118,177700.0
2009-07-30 10:30:00,29.5,29.62,29.44,29.61,116700.0,21.1046,21.1905,21.0617,21.1833,116700.0
2009-07-30 10:40:00,29.61,29.84,29.57,29.82,118900.0,21.1833,21.3479,21.1547,21.3336,118900.0
2009-07-30 10:50:00,29.82,29.89,29.77,29.81,97100.0,21.3336,21.3836,21.2978,21.3264,97100.0
2009-07-30 11:00:00,29.8,29.85,29.49,29.52,105800.0,21.3193,21.355,21.0975,21.1189,105800.0
2009-07-30 11:10:00,29.53,29.57,29.47,29.56,112300.0,21.1261,21.1547,21.0832,21.1476,112300.0
2009-07-30 11:20:00,29.56,29.72,29.51,29.65,146800.0,21.1476,21.262,21.1118,21.2119,146800.0
2009-07-30 11:30:00,29.65,29.68,29.5,29.5,62900.0,21.2119,21.2334,21.1046,21.1046,62900.0
2009-07-30 11:40:00,29.5,29.51,29.42,29.43,30400.0,21.1046,21.1118,21.0474,21.0546,30400.0
2009-07-30 11:50:00,29.45,29.45,29.09,29.1,103100.0,21.0689,21.0689,20.8113,20.8185,103100.0
2009-07-30 12:00:00,29.1,29.13,29.02,29.02,76500.0,20.8185,20.8399,20.7612,20.7612,76500.0
2009-07-30 12:10:00,29.02,29.1,28.89,29.1,48500.0,20.7612,20.8185,20.6682,20.8185,48500.0
2009-07-30 12:20:00,29.11,29.16,29.03,29.15,104900.0,20.8256,20.8614,20.7684,20.8542,104900.0
2009-07-30 12:30:00,29.15,29.32,29.13,29.26,34300.0,20.8542,20.9759,20.8399,20.9329,34300.0
2009-07-30 12:40:00,29.26,29.37,29.24,29.34,17500.0,20.9329,21.0116,20.9186,20.9902,17500.0
2009-07-30 12:50:00,29.31,29.35,29.26,29.26,20000.0,20.9687,20.9973,20.9329,20.9329,20000.0
2009-07-30 13:00:00,29.28,29.48,29.24,29.48,54300.0,20.9472,21.0903,20.9186,21.0903,54300.0
2009-07-30 13:10:00,29.48,29.51,29.4,29.42,32400.0,21.0903,21.1118,21.0331,21.0474,32400.0
2009-07-30 13:20:00,29.41,29.45,29.33,29.35,22600.0,21.0402,21.0689,20.983,20.9973,22600.0
2009-07-30 13:30:00,29.36,29.44,29.35,29.41,22500.0,21.0045,21.0617,20.9973,21.0402,22500.0
2009-07-30 13:40:00,29.4,29.43,29.35,29.42,64400.0,21.0331,21.0546,20.9973,21.0474,64400.0
2009-07-30 13:50:00,29.42,29.46,29.33,29.34,72100.0,21.0474,21.076,20.983,20.9902,72100.0
2009-07-30 14:00:00,29.34,29.38,29.33,29.33,48500.0,20.9902,21.0188,20.983,20.983,48500.0
2009-07-30 14:10:00,29.33,29.34,29.26,29.27,27800.0,20.983,20.9902,20.9329,20.9401,27800.0
2009-07-30 14:20:00,29.27,29.31,29.25,29.26,48300.0,20.9401,20.9687,20.9258,20.9329,48300.0
2009-07-30 14:30:00,29.26,29.34,29.25,29.33,36100.0,20.9329,20.9902,20.9258,20.983,36100.0
2009-07-30 14:40:00,29.34,29.42,29.34,29.36,49100.0,20.9902,21.0474,20.9902,21.0045,49100.0
2009-07-30 14:50:00,29.37,29.37,29.32,29.32,40100.0,21.0116,21.0116,20.9759,20.9759,40100.0
2009-07-30 15:00:00,29.32,29.4,29.32,29.36,48300.0,20.9759,21.0331,20.9759,21.0045,48300.0
2009-07-30 15:10:00,29.37,29.37,29.3,29.34,39100.0,21.0116,21.0116,20.9615,20.9902,39100.0
2009-07-30 15:20:00,29.34,29.41,29.33,29.36,53000.0,20.9902,21.0402,20.983,21.0045,53000.0
2009-07-30 15:30:00,29.36,29.37,29.26,29.29,207900.0,21.0045,21.0116,20.9329,20.9544,207900.0
2009-07-30 15:40:00,29.3,29.3,29.11,29.24,338800.0,20.9615,20.9615,20.8256,20.9186,338800.0
2009-07-30 15:50:00,29.23,29.31,29.11,29.14,341900.0,20.9115,20.9687,20.8256,20.8471,341900.0
2009-07-31 09:30:00,29.11,29.49,29.02,29.4,77300.0,20.8256,21.0975,20.7612,21.0331,77300.0
2009-07-31 09:40:00,29.41,29.58,29.22,29.22,122300.0,21.0402,21.1619,20.9043,20.9043,122300.0
2009-07-31 09:50:00,29.22,29.22,28.65,28.68,154700.0,20.9043,20.9043,20.4965,20.518,154700.0
2009-07-31 10:00:00,28.68,28.68,28.34,28.52,162100.0,20.518,20.518,20.2748,20.4035,162100.0
2009-07-31 10:10:00,28.52,28.74,28.52,28.67,72000.0,20.4035,20.5609,20.4035,20.5108,72000.0
2009-07-31 10:20:00,28.68,28.8,28.67,28.7,45000.0,20.518,20.6038,20.5108,20.5323,45000.0
2009-07-31 10:30:00,28.68,28.73,28.59,28.64,47800.0,20.518,20.5538,20.4536,20.4894,47800.0
2009-07-31 10:40:00,28.65,28.74,28.64,28.68,41300.0,20.4965,20.5609,20.4894,20.518,41300.0
2009-07-31 10:50:00,28.69,28.72,28.66,28.68,34600.0,20.5251,20.5466,20.5037,20.518,34600.0
2009-07-31 11:00:00,28.69,28.7,28.57,28.6,48400.0,20.5251,20.5323,20.4393,20.4608,48400.0
2009-07-31 11:10:00,28.6,28.6,28.47,28.47,39500.0,20.4608,20.4608,20.3678,20.3678,39500.0
2009-07-31 11:20:00,28.47,28.6,28.46,28.56,38900.0,20.3678,20.4608,20.3606,20.4321,38900.0
2009-07-31 11:30:00,28.56,28.58,28.47,28.48,67800.0,20.4321,20.4465,20.3678,20.3749,67800.0
2009-07-31 11:40:00,28.47,28.48,28.42,28.44,40400.0,20.3678,20.3749,20.332,20.3463,40400.0
2009-07-31 11:50:00,28.44,28.57,28.44,28.57,28200.0,20.3463,20.4393,20.3463,20.4393,28200.0
2009-07-31 12:00:00,28.57,28.57,28.44,28.48,24900.0,20.4393,20.4393,20.3463,20.3749,24900.0
2009-07-31 12:10:00,28.47,28.5,28.44,28.48,31000.0,20.3678,20.3892,20.3463,20.3749,31000.0
2009-07-31 12:20:00,28.48,28.52,28.48,28.51,22200.0,20.3749,20.4035,20.3749,20.3964,22200.0
2009-07-31 12:30:00,28.5,28.51,28.46,28.5,18400.0,20.3892,20.3964,20.3606,20.3892,18400.0
2009-07-31 12:40:00,28.51,28.55,28.49,28.53,19500.0,20.3964,20.425,20.3821,20.4107,19500.0
2009-07-31 12:50:00,28.53,28.53,28.48,28.48,15900.0,20.4107,20.4107,20.3749,20.3749,15900.0
2009-07-31 13:00:00,28.5,28.55,28.48,28.54,13100.0,20.3892,20.425,20.3749,20.4178,13100.0
2009-07-31 13:10:00,28.55,28.55,28.5,28.52,19700.0,20.425,20.425,20.3892,20.4035,19700.0
2009-07-31 13:20:00,28.52,28.58,28.51,28.58,17000.0,20.4035,20.4465,20.3964,20.4465,17000.0
2009-07-31 13:30:00,28.57,28.59,28.55,28.57,18200.0,20.4393,20.4536,20.425,20.4393,18200.0
2009-07-31 13:40:00,28.56,28.61,28.56,28.58,23100.0,20.4321,20.4679,20.4321,20.4465,23100.0
2009-07-31 13:50:00,28.57,28.84,28.56,28.6,50900.0,20.4393,20.6325,20.4321,20.4608,50900.0
2009-07-31 14:00:00,28.61,28.71,28.6,28.71,27000.0,20.4679,20.5395,20.4608,20.5395,27000.0
2009-07-31 14:10:00,28.7,28.79,28.7,28.76,32300.0,20.5323,20.5967,20.5323,20.5752,32300.0
2009-07-31 14:20:00,28.77,28.79,28.72,28.75,32900.0,20.5824,20.5967,20.5466,20.5681,32900.0
2009-07-31 14:30:00,28.74,28.8,28.69,28.69,40800.0,20.5609,20.6038,20.5251,20.5251,40800.0
2009-07-31 14:40:00,28.69,28.7,28.63,28.63,40500.0,20.5251,20.5323,20.4822,20.4822,40500.0
2009-07-31 14:50:00,28.65,28.68,28.62,28.68,41000.0,20.4965,20.518,20.4751,20.518,41000.0
2009-07-31 15:00:00,28.67,28.76,28.67,28.71,50900.0,20.5108,20.5752,20.5108,20.5395,50900.0
2009-07-31 15:10:00,28.7,28.78,28.7,28.77,36400.0,20.5323,20.5895,20.5323,20.5824,36400.0
2009-07-31 15:20:00,28.77,28.88,28.76,28.86,53700.0,20.5824,20.6611,20.5752,20.6468,53700.0
2009-07-31 15:30:00,28.86,28.86,28.74,28.74,80000.0,20.6468,20.6468,20.5609,20.5609,80000.0
2009-07-31 15:40:00,28.74,28.74,28.57,28.59,138500.0,20.5609,20.5609,20.4393,20.4536,138500.0
2009-07-31 15:50:00,28.58,28.63,28.52,28.61,185300.0,20.4465,20.4822,20.4035,20.4679,185300.0
2009-08-03 09:30:00,29.52,29.73,29.05,29.35,303900.0,21.1189,21.2692,20.7827,20.9973,303900.0
2009-08-03 09:40:00,29.35,29.36,29.03,29.13,177800.0,20.9973,21.0045,20.7684,20.8399,177800.0
2009-08-03 09:50:00,29.13,29.14,28.98,29.13,197100.0,20.8399,20.8471,20.7326,20.8399,197100.0
2009-08-03 10:00:00,29.15,29.44,29.15,29.38,222700.0,20.8542,21.0617,20.8542,21.0188,222700.0
2009-08-03 10:10:00,29.39,29.76,29.29,29.69,186400.0,21.0259,21.2906,20.9544,21.2406,186400.0
2009-08-03 10:20:00,29.7,29.71,29.58,29.63,194600.0,21.2477,21.2549,21.1619,21.1976,194600.0
2009-08-03 10:30:00,29.64,29.77,29.61,29.66,135100.0,21.2048,21.2978,21.1833,21.2191,135100.0
2009-08-03 10:40:00,29.67,29.73,29.64,29.71,144100.0,21.2263,21.2692,21.2048,21.2549,144100.0
2009-08-03 10:50:00,29.73,29.75,29.56,29.59,86200.0,21.2692,21.2835,21.1476,21.169,86200.0
2009-08-03 11:00:00,29.59,29.75,29.58,29.75,68000.0,21.169,21.2835,21.1619,21.2835,68000.0
2009-08-03 11:10:00,29.75,29.75,29.61,29.67,69200.0,21.2835,21.2835,21.1833,21.2263,69200.0
2009-08-03 11:20:00,29.66,29.75,29.64,29.74,70500.0,21.2191,21.2835,21.2048,21.2763,70500.0
2009-08-03 11:30:00,29.73,29.78,29.73,29.75,49000.0,21.2692,21.3049,21.2692,21.2835,49000.0
2009-08-03 11:40:00,29.75,29.75,29.64,29.68,78200.0,21.2835,21.2835,21.2048,21.2334,78200.0
2009-08-03 11:50:00,29.69,29.69,29.63,29.65,26700.0,21.2406,21.2406,21.1976,21.2119,26700.0
2009-08-03 12:00:00,29.64,29.66,29.58,29.62,61100.0,21.2048,21.2191,21.1619,21.1905,61100.0
2009-08-03 12:10:00,29.62,29.66,29.59,29.59,34100.0,21.1905,21.2191,21.169,21.169,34100.0
2009-08-03 12:20:00,29.59,29.65,29.58,29.63,31600.0,21.169,21.2119,21.1619,21.1976,31600.0
2009-08-03 12:30:00,29.62,29.74,29.56,29.56,64300.0,21.1905,21.2763,21.1476,21.1476,64300.0
2009-08-03 12:40:00,29.56,29.71,29.56,29.71,30900.0,21.1476,21.2549,21.1476,21.2549,30900.0
2009-08-03 12:50:00,29.71,29.76,29.71,29.75,34700.0,21.2549,21.2906,21.2549,21.2835,34700.0
2009-08-03 13:00:00,29.75,29.79,29.74,29.77,54300.0,21.2835,21.3121,21.2763,21.2978,54300.0
2009-08-03 13:10:00,29.76,29.77,29.71,29.73,34700.0,21.2906,21.2978,21.2549,21.2692,34700.0
2009-08-03 13:20:00,29.74,29.74,29.71,29.71,19300.0,21.2763,21.2763,21.2549,21.2549,19300.0
2009-08-03 13:30:00,29.72,29.75,29.72,29.75,28600.0,21.262,21.2835,21.262,21.2835,28600.0
2009-08-03 13:40:00,29.75,29.77,29.74,29.76,26400.0,21.2835,21.2978,21.2763,21.2906,26400.0
2009-08-03 13:50:00,29.75,29.84,29.72,29.83,213700.0,21.2835,21.3479,21.262,21.3407,213700.0
2009-08-03 14:00:00,29.83,30.1,29.82,30.06,166700.0,21.3407,21.5339,21.3336,21.5053,166700.0
2009-08-03 14:10:00,30.06,30.1,30.01,30.04,64100.0,21.5053,21.5339,21.4695,21.491,64100.0
2009-08-03 14:20:00,30.04,30.16,30.04,30.08,98500.0,21.491,21.5768,21.491,21.5196,98500.0
2009-08-03 14:30:00,30.06,30.09,29.97,30.0,108200.0,21.5053,21.5267,21.4409,21.4623,108200.0
2009-08-03 14:40:00,30.0,30.04,29.98,30.02,91100.0,21.4623,21.491,21.448,21.4766,91100.0
2009-08-03 14:50:00,30.03,30.05,29.99,29.99,70900.0,21.4838,21.4981,21.4552,21.4552,70900.0
2009-08-03 15:00:00,29.99,29.99,29.94,29.95,49500.0,21.4552,21.4552,21.4194,21.4266,49500.0
2009-08-03 15:10:00,29.96,29.98,29.92,29.96,59400.0,21.4337,21.448,21.4051,21.4337,59400.0
2009-08-03 15:20:00,29.95,30.02,29.94,30.0,115100.0,21.4266,21.4766,21.4194,21.4623,115100.0
2009-08-03 15:30:00,30.01,30.01,29.94,29.96,119100.0,21.4695,21.4695,21.4194,21.4337,119100.0
2009-08-03 15:40:00,29.95,29.98,29.88,29.98,202400.0,21.4266,21.448,21.3765,21.448,202400.0
2009-08-03 15:50:00,29.98,30.05,29.97,30.02,429300.0,21.448,21.4981,21.4409,21.4766,429300.0
2009-08-04 09:30:00,29.9,29.96,29.68,29.85,107900.0,21.3908,21.4337,21.2334,21.355,107900.0
2009-08-04 09:40:00,29.88,29.89,29.58,29.59,115100.0,21.3765,21.3836,21.1619,21.169,115100.0
2009-08-04 09:50:00,29.62,29.71,29.54,29.68,77400.0,21.1905,21.2549,21.1332,21.2334,77400.0
2009-08-04 10:00:00,29.7,29.83,29.62,29.75,162700.0,21.2477,21.3407,21.1905,21.2835,162700.0
2009-08-04 10:10:00,29.73,29.87,29.61,29.61,91200.0,21.2692,21.3693,21.1833,21.1833,91200.0
2009-08-04 10:20:00,29.61,29.62,29.45,29.49,92000.0,21.1833,21.1905,21.0689,21.0975,92000.0
2009-08-04 10:30:00,29.49,29.57,29.45,29.46,42100.0,21.0975,21.1547,21.0689,21.076,42100.0
2009-08-04 10:40:00,29.47,29.57,29.46,29.51,42000.0,21.0832,21.1547,21.076,21.1118,42000.0
2009-08-04 10:50:00,29.51,29.56,29.49,29.56,41400.0,21.1118,21.1476,21.0975,21.1476,41400.0
2009-08-04 11:00:00,29.55,29.59,29.54,29.59,40700.0,21.1404,21.169,21.1332,21.169,40700.0
2009-08-04 11:10:00,29.59,29.65,29.53,29.57,49700.0,21.169,21.2119,21.1261,21.1547,49700.0
2009-08-04 11:20:00,29.59,29.59,29.45,29.45,36900.0,21.169,21.169,21.0689,21.0689,36900.0
2009-08-04 11:30:00,29.46,29.46,29.4,29.46,49500.0,21.076,21.076,21.0331,21.076,49500.0
2009-08-04 11:40:00,29.46,29.65,29.46,29.6,45500.0,21.076,21.2119,21.076,21.1762,45500.0
2009-08-04 11:50:00,29.59,29.59,29.48,29.53,57200.0,21.169,21.169,21.0903,21.1261,57200.0
2009-08-04 12:00:00,29.52,29.52,29.44,29.49,32900.0,21.1189,21.1189,21.0617,21.0975,32900.0
2009-08-04 12:10:00,29.48,29.6,29.45,29.53,189900.0,21.0903,21.1762,21.0689,21.1261,189900.0
2009-08-04 12:20:00,29.53,29.54,29.47,29.47,76500.0,21.1261,21.1332,21.0832,21.0832,76500.0
2009-08-04 12:30:00,29.48,29.51,29.43,29.43,48700.0,21.0903,21.1118,21.0546,21.0546,48700.0
2009-08-04 12:40:00,29.44,29.46,29.43,29.44,38300.0,21.0617,21.076,21.0546,21.0617,38300.0
2009-08-04 12:50:00,29.44,29.45,29.43,29.43,37300.0,21.0617,21.0689,21.0546,21.0546,37300.0
2009-08-04 13:00:00,29.44,29.45,29.35,29.38,62600.0,21.0617,21.0689,20.9973,21.0188,62600.0
2009-08-04 13:10:00,29.38,29.39,29.36,29.36,31800.0,21.0188,21.0259,21.0045,21.0045,31800.0
2009-08-04 13:20:00,29.36,29.37,29.25,29.32,57800.0,21.0045,21.0116,20.9258,20.9759,57800.0
2009-08-04 13:30:00,29.32,29.36,29.31,29.33,36100.0,20.9759,21.0045,20.9687,20.983,36100.0
2009-08-04 13:40:00,29.33,29.36,29.21,29.21,61900.0,20.983,21.0045,20.8972,20.8972,61900.0
2009-08-04 13:50:00,29.21,29.21,29.02,29.08,103000.0,20.8972,20.8972,20.7612,20.8042,103000.0
2009-08-04 14:00:00,29.08,29.16,29.05,29.15,45300.0,20.8042,20.8614,20.7827,20.8542,45300.0
2009-08-04 14:10:00,29.16,29.22,29.05,29.21,181900.0,20.8614,20.9043,20.7827,20.8972,181900.0
2009-08-04 14:20:00,29.22,29.29,29.19,29.27,38700.0,20.9043,20.9544,20.8829,20.9401,38700.0
2009-08-04 14:30:00,29.27,29.37,29.27,29.35,65800.0,20.9401,21.0116,20.9401,20.9973,65800.0
2009-08-04 14:40:00,29.35,29.37,29.3,29.3,35300.0,20.9973,21.0116,20.9615,20.9615,35300.0
2009-08-04 14:50:00,29.29,29.31,29.27,29.29,31800.0,20.9544,20.9687,20.9401,20.9544,31800.0
2009-08-04 15:00:00,29.29,29.4,29.25,29.4,60400.0,20.9544,21.0331,20.9258,21.0331,60400.0
2009-08-04 15:10:00,29.4,29.41,29.33,29.37,80400.0,21.0331,21.0402,20.983,21.0116,80400.0
2009-08-04 15:20:00,29.37,29.43,29.37,29.37,61500.0,21.0116,21.0546,21.0116,21.0116,61500.0
2009-08-04 15:30:00,29.37,29.37,29.21,29.23,99000.0,21.0116,21.0116,20.8972,20.9115,99000.0
2009-08-04 15:40:00,29.24,29.34,29.23,29.31,109900.0,20.9186,20.9902,20.9115,20.9687,109900.0
2009-08-04 15:50:00,29.31,29.42,29.29,29.37,312500.0,20.9687,21.0474,20.9544,21.0116,312500.0
2009-08-05 09:30:00,29.28,29.7,28.77,29.36,112100.0,20.9472,21.2477,20.5824,21.0045,112100.0
2009-08-05 09:40:00,29.38,29.51,29.15,29.24,66100.0,21.0188,21.1118,20.8542,20.9186,66100.0
2009-08-05 09:50:00,29.21,29.25,29.02,29.15,58600.0,20.8972,20.9258,20.7612,20.8542,58600.0
2009-08-05 10:00:00,29.15,29.21,28.94,29.11,85600.0,20.8542,20.8972,20.704,20.8256,85600.0
2009-08-05 10:10:00,29.12,29.12,28.94,28.97,70700.0,20.8328,20.8328,20.704,20.7255,70700.0
2009-08-05 10:20:00,28.95,29.09,28.93,29.08,68400.0,20.7112,20.8113,20.6968,20.8042,68400.0
2009-08-05 10:30:00,29.06,29.2,28.98,29.06,122600.0,20.7898,20.89,20.7326,20.7898,122600.0
2009-08-05 10:40:00,29.05,29.1,28.96,29.01,28500.0,20.7827,20.8185,20.7183,20.7541,28500.0
2009-08-05 10:50:00,29.0,29.08,29.0,29.03,22500.0,20.7469,20.8042,20.7469,20.7684,22500.0
2009-08-05 11:00:00,29.04,29.07,28.98,29.07,15800.0,20.7755,20.797,20.7326,20.797,15800.0
2009-08-05 11:10:00,29.09,29.21,29.09,29.17,13200.0,20.8113,20.8972,20.8113,20.8685,13200.0
2009-08-05 11:20:00,29.18,29.2,29.13,29.18,10900.0,20.8757,20.89,20.8399,20.8757,10900.0
2009-08-05 11:30:00,29.18,29.19,29.11,29.14,17800.0,20.8757,20.8829,20.8256,20.8471,17800.0
2009-08-05 11:40:00,29.14,29.19,29.14,29.18,9300.0,20.8471,20.8829,20.8471,20.8757,9300.0
2009-08-05 11:50:00,29.19,29.28,29.17,29.23,15800.0,20.8829,20.9472,20.8685,20.9115,15800.0
2009-08-05 12:00:00,29.24,29.27,29.19,29.19,18900.0,20.9186,20.9401,20.8829,20.8829,18900.0
2009-08-05 12:10:00,29.2,29.36,29.19,29.36,39000.0,20.89,21.0045,20.8829,21.0045,39000.0
2009-08-05 12:20:00,29.36,29.41,29.33,29.41,94700.0,21.0045,21.0402,20.983,21.0402,94700.0
2009-08-05 12:30:00,29.41,29.46,29.36,29.37,21700.0,21.0402,21.076,21.0045,21.0116,21700.0
2009-08-05 12:40:00,29.37,29.44,29.34,29.42,64800.0,21.0116,21.0617,20.9902,21.0474,64800.0
2009-08-05 12:50:00,29.42,29.52,29.42,29.49,26600.0,21.0474,21.1189,21.0474,21.0975,26600.0
2009-08-05 13:00:00,29.49,29.51,29.27,29.29,116700.0,21.0975,21.1118,20.9401,20.9544,116700.0
2009-08-05 13:10:00,29.3,29.42,29.29,29.42,11600.0,20.9615,21.0474,20.9544,21.0474,11600.0
2009-08-05 13:20:00,29.42,29.59,29.41,29.59,19200.0,21.0474,21.169,21.0402,21.169,19200.0
2009-08-05 13:30:00,29.59,29.61,29.55,29.56,32100.0,21.169,21.1833,21.1404,21.1476,32100.0
2009-08-05 13:40:00,29.55,29.58,29.47,29.47,17000.0,21.1404,21.1619,21.0832,21.0832,17000.0
2009-08-05 13:50:00,29.47,29.48,29.41,29.43,22600.0,21.0832,21.0903,21.0402,21.0546,22600.0
2009-08-05 14:00:00,29.42,29.5,29.39,29.45,27600.0,21.0474,21.1046,21.0259,21.0689,27600.0
2009-08-05 14:10:00,29.46,29.52,29.46,29.5,25700.0,21.076,21.1189,21.076,21.1046,25700.0
2009-08-05 14:20:00,29.5,29.55,29.47,29.51,58800.0,21.1046,21.1404,21.0832,21.1118,58800.0
2009-08-05 14:30:00,29.51,29.57,29.46,29.57,67800.0,21.1118,21.1547,21.076,21.1547,67800.0
2009-08-05 14:40:00,29.57,29.7,29.55,29.7,124200.0,21.1547,21.2477,21.1404,21.2477,124200.0
2009-08-05 14:50:00,29.7,29.74,29.67,29.74,33300.0,21.2477,21.2763,21.2263,21.2763,33300.0
2009-08-05 15:00:00,29.75,29.84,29.75,29.83,88000.0,21.2835,21.3479,21.2835,21.3407,88000.0
2009-08-05 15:10:00,29.84,29.88,29.83,29.84,67100.0,21.3479,21.3765,21.3407,21.3479,67100.0
2009-08-05 15:20:00,29.84,30.05,29.84,30.02,112400.0,21.3479,21.4981,21.3479,21.4766,112400.0
2009-08-05 15:30:00,30.02,30.02,29.84,29.96,183700.0,21.4766,21.4766,21.3479,21.4337,183700.0
2009-08-05 15:40:00,29.97,30.02,29.9,29.92,152500.0,21.4409,21.4766,21.3908,21.4051,152500.0
2009-08-05 15:50:00,29.92,30.04,29.9,29.97,366100.0,21.4051,21.491,21.3908,21.4409,366100.0
2009-08-06 09:30:00,29.26,31.36,29.26,31.31,453300.0,20.9329,22.4353,20.9329,22.3995,453300.0
2009-08-06 09:40:00,31.33,31.97,30.57,30.69,521400.0,22.4138,22.8717,21.8701,21.956,521400.0
2009-08-06 09:50:00,30.7,30.78,30.35,30.58,442800.0,21.9631,22.0204,21.7127,21.8773,442800.0
2009-08-06 10:00:00,30.61,30.91,30.45,30.66,232600.0,21.8987,22.1134,21.7843,21.9345,232600.0
2009-08-06 10:10:00,30.65,30.71,30.33,30.58,153300.0,21.9274,21.9703,21.6984,21.8773,153300.0
2009-08-06 10:20:00,30.59,30.73,30.46,30.66,175200.0,21.8844,21.9846,21.7914,21.9345,175200.0
2009-08-06 10:30:00,30.66,31.15,30.66,31.13,284600.0,21.9345,22.2851,21.9345,22.2708,284600.0
2009-08-06 10:40:00,31.12,31.5,31.12,31.39,224400.0,22.2636,22.5355,22.2636,22.4568,224400.0
2009-08-06 10:50:00,31.38,31.4,31.05,31.06,187500.0,22.4496,22.4639,22.2135,22.2207,187500.0
2009-08-06 11:00:00,31.06,31.32,31.06,31.21,37500.0,22.2207,22.4067,22.2207,22.328,37500.0
2009-08-06 11:10:00,31.2,31.36,31.15,31.23,83500.0,22.3208,22.4353,22.2851,22.3423,83500.0
2009-08-06 11:20:00,31.23,31.3,31.16,31.21,62800.0,22.3423,22.3924,22.2922,22.328,62800.0
2009-08-06 11:30:00,31.21,31.21,31.06,31.1,51400.0,22.328,22.328,22.2207,22.2493,51400.0
2009-08-06 11:40:00,31.09,31.1,31.0,31.0,54800.0,22.2421,22.2493,22.1777,22.1777,54800.0
2009-08-06 11:50:00,31.0,31.05,30.87,30.9,92700.0,22.1777,22.2135,22.0847,22.1062,92700.0
2009-08-06 12:00:00,30.9,30.96,30.9,30.93,53600.0,22.1062,22.1491,22.1062,22.1277,53600.0
2009-08-06 12:10:00,30.92,30.93,30.85,30.86,83800.0,22.1205,22.1277,22.0704,22.0776,83800.0
2009-08-06 12:20:00,30.87,30.95,30.85,30.87,55500.0,22.0847,22.142,22.0704,22.0847,55500.0
2009-08-06 12:30:00,30.85,30.89,30.85,30.87,55800.0,22.0704,22.0991,22.0704,22.0847,55800.0
2009-08-06 12:40:00,30.87,31.06,30.86,31.06,68900.0,22.0847,22.2207,22.0776,22.2207,68900.0
2009-08-06 12:50:00,31.07,31.09,30.96,30.98,49800.0,22.2278,22.2421,22.1491,22.1634,49800.0
2009-08-06 13:00:00,30.98,31.0,30.91,30.93,47800.0,22.1634,22.1777,22.1134,22.1277,47800.0
2009-08-06 13:10:00,30.93,30.96,30.9,30.93,35200.0,22.1277,22.1491,22.1062,22.1277,35200.0
2009-08-06 13:20:00,30.93,31.02,30.9,31.0,78800.0,22.1277,22.1921,22.1062,22.1777,78800.0
2009-08-06 13:30:00,31.01,31.17,30.99,31.05,92900.0,22.1849,22.2994,22.1706,22.2135,92900.0
2009-08-06 13:40:00,31.05,31.07,30.98,31.0,85400.0,22.2135,22.2278,22.1634,22.1777,85400.0
2009-08-06 13:50:00,31.0,31.01,30.91,30.92,35900.0,22.1777,22.1849,22.1134,22.1205,35900.0
2009-08-06 14:00:00,30.91,30.92,30.8,30.82,70500.0,22.1134,22.1205,22.0347,22.049,70500.0
2009-08-06 14:10:00,30.82,30.83,30.74,30.74,65100.0,22.049,22.0561,21.9917,21.9917,65100.0
2009-08-06 14:20:00,30.74,30.82,30.66,30.73,137300.0,21.9917,22.049,21.9345,21.9846,137300.0
2009-08-06 14:30:00,30.72,30.87,30.72,30.81,75200.0,21.9774,22.0847,21.9774,22.0418,75200.0
2009-08-06 14:40:00,30.82,30.82,30.66,30.72,89700.0,22.049,22.049,21.9345,21.9774,89700.0
2009-08-06 14:50:00,30.72,30.82,30.71,30.79,55800.0,21.9774,22.049,21.9703,22.0275,55800.0
2009-08-06 15:00:00,30.78,30.89,30.75,30.88,75800.0,22.0204,22.0991,21.9989,22.0919,75800.0
2009-08-06 15:10:00,30.88,30.97,30.87,30.96,76500.0,22.0919,22.1563,22.0847,22.1491,76500.0
2009-08-06 15:20:00,30.96,30.98,30.89,30.9,71200.0,22.1491,22.1634,22.0991,22.1062,71200.0
2009-08-06 15:30:00,30.91,31.04,30.87,31.03,156100.0,22.1134,22.2064,22.0847,22.1992,156100.0
2009-08-06 15:40:00,31.03,31.04,30.94,30.98,132600.0,22.1992,22.2064,22.1348,22.1634,132600.0
2009-08-06 15:50:00,30.98,31.02,30.88,30.96,206400.0,22.1634,22.1921,22.0919,22.1491,206400.0
2009-08-07 09:30:00,31.37,32.0,31.28,31.47,142300.0,22.4424,22.8932,22.3781,22.514,142300.0
2009-08-07 09:40:00,31.46,31.88,31.46,31.84,94100.0,22.5068,22.8073,22.5068,22.7787,94100.0
2009-08-07 09:50:00,31.83,31.99,31.82,31.82,75100.0,22.7715,22.886,22.7644,22.7644,75100.0
2009-08-07 10:00:00,31.81,31.82,31.62,31.68,76500.0,22.7572,22.7644,22.6213,22.6642,76500.0
2009-08-07 10:10:00,31.71,31.8,31.66,31.68,107200.0,22.6857,22.7501,22.6499,22.6642,107200.0
2009-08-07 10:20:00,31.68,31.69,31.49,31.65,94100.0,22.6642,22.6714,22.5283,22.6428,94100.0
2009-08-07 10:30:00,31.65,31.86,31.63,31.86,111800.0,22.6428,22.793,22.6285,22.793,111800.0
2009-08-07 10:40:00,31.84,31.9,31.79,31.9,62700.0,22.7787,22.8216,22.7429,22.8216,62700.0
2009-08-07 10:50:00,31.89,32.27,31.85,32.21,141600.0,22.8145,23.0863,22.7858,23.0434,141600.0
2009-08-07 11:00:00,32.23,32.35,32.04,32.22,256900.0,23.0577,23.1436,22.9218,23.0505,256900.0
2009-08-07 11:10:00,32.22,32.29,32.07,32.07,122400.0,23.0505,23.1006,22.9432,22.9432,122400.0
2009-08-07 11:20:00,32.07,32.11,32.02,32.06,82000.0,22.9432,22.9719,22.9075,22.9361,82000.0
2009-08-07 11:30:00,32.06,32.18,32.06,32.15,103800.0,22.9361,23.0219,22.9361,23.0005,103800.0
2009-08-07 11:40:00,32.16,32.16,31.9,31.97,105300.0,23.0076,23.0076,22.8216,22.8717,105300.0
2009-08-07 11:50:00,31.97,32.11,31.9,32.08,102600.0,22.8717,22.9719,22.8216,22.9504,102600.0
2009-08-07 12:00:00,32.08,32.33,32.08,32.33,61300.0,22.9504,23.1292,22.9504,23.1292,61300.0
2009-08-07 12:10:00,32.33,32.35,32.15,32.19,67700.0,23.1292,23.1436,23.0005,23.0291,67700.0
2009-08-07 12:20:00,32.19,32.29,32.19,32.22,50000.0,23.0291,23.1006,23.0291,23.0505,50000.0
2009-08-07 12:30:00,32.22,32.48,32.21,32.48,59400.0,23.0505,23.2366,23.0434,23.2366,59400.0
2009-08-07 12:40:00,32.47,32.48,32.33,32.42,46600.0,23.2294,23.2366,23.1292,23.1936,46600.0
2009-08-07 12:50:00,32.41,32.56,32.4,32.53,57600.0,23.1865,23.2938,23.1793,23.2723,57600.0
2009-08-07 13:00:00,32.52,32.58,32.44,32.44,92300.0,23.2652,23.3081,23.2079,23.2079,92300.0
2009-08-07 13:10:00,32.44,32.45,32.36,32.43,77000.0,23.2079,23.2151,23.1507,23.2008,77000.0
2009-08-07 13:20:00,32.44,32.65,32.43,32.64,45400.0,23.2079,23.3582,23.2008,23.351,45400.0
2009-08-07 13:30:00,32.64,32.67,32.6,32.64,54000.0,23.351,23.3725,23.3224,23.351,54000.0
2009-08-07 13:40:00,32.63,32.64,32.59,32.61,30700.0,23.3439,23.351,23.3153,23.3296,30700.0
2009-08-07 13:50:00,32.61,32.61,32.56,32.6,59400.0,23.3296,23.3296,23.2938,23.3224,59400.0
2009-08-07 14:00:00,32.59,32.77,32.59,32.76,64600.0,23.3153,23.444,23.3153,23.4369,64600.0
2009-08-07 14:10:00,32.76,32.86,32.75,32.75,154800.0,23.4369,23.5084,23.4297,23.4297,154800.0
2009-08-07 14:20:00,32.75,32.76,32.53,32.53,55200.0,23.4297,23.4369,23.2723,23.2723,55200.0
2009-08-07 14:30:00,32.53,32.55,32.42,32.42,97300.0,23.2723,23.2866,23.1936,23.1936,97300.0
2009-08-07 14:40:00,32.42,32.57,32.42,32.57,62100.0,23.1936,23.3009,23.1936,23.3009,62100.0
2009-08-07 14:50:00,32.57,32.71,32.54,32.7,71000.0,23.3009,23.4011,23.2795,23.3939,71000.0
2009-08-07 15:00:00,32.7,32.72,32.6,32.65,99000.0,23.3939,23.4083,23.3224,23.3582,99000.0
2009-08-07 15:10:00,32.66,32.68,32.63,32.64,104100.0,23.3653,23.3796,23.3439,23.351,104100.0
2009-08-07 15:20:00,32.64,32.68,32.55,32.67,105000.0,23.351,23.3796,23.2866,23.3725,105000.0
2009-08-07 15:30:00,32.67,32.81,32.64,32.74,116000.0,23.3725,23.4726,23.351,23.4226,116000.0
2009-08-07 15:40:00,32.74,32.75,32.63,32.67,147700.0,23.4226,23.4297,23.3439,23.3725,147700.0
2009-08-07 15:50:00,32.67,32.81,32.67,32.79,303400.0,23.3725,23.4726,23.3725,23.4583,303400.0
2009-08-10 09:30:00,32.58,32.65,32.23,32.43,87500.0,23.3081,23.3582,23.0577,23.2008,87500.0
2009-08-10 09:40:00,32.43,32.49,32.19,32.2,61300.0,23.2008,23.2437,23.0291,23.0362,61300.0
2009-08-10 09:50:00,32.2,32.57,32.2,32.55,189100.0,23.0362,23.3009,23.0362,23.2866,189100.0
2009-08-10 10:00:00,32.54,32.54,32.2,32.24,90700.0,23.2795,23.2795,23.0362,23.0649,90700.0
2009-08-10 10:10:00,32.24,32.48,32.24,32.42,53600.0,23.0649,23.2366,23.0649,23.1936,53600.0
2009-08-10 10:20:00,32.42,32.45,32.23,32.42,78500.0,23.1936,23.2151,23.0577,23.1936,78500.0
2009-08-10 10:30:00,32.42,32.58,32.3,32.35,99900.0,23.1936,23.3081,23.1078,23.1436,99900.0
2009-08-10 10:40:00,32.35,32.49,32.33,32.42,33800.0,23.1436,23.2437,23.1292,23.1936,33800.0
2009-08-10 10:50:00,32.43,32.44,32.27,32.28,47000.0,23.2008,23.2079,23.0863,23.0935,47000.0
2009-08-10 11:00:00,32.28,32.34,32.28,32.28,36300.0,23.0935,23.1364,23.0935,23.0935,36300.0
2009-08-10 11:10:00,32.28,32.3,32.11,32.15,65100.0,23.0935,23.1078,22.9719,23.0005,65100.0
2009-08-10 11:20:00,32.16,32.17,31.96,32.07,47500.0,23.0076,23.0148,22.8645,22.9432,47500.0
2009-08-10 11:30:00,32.07,32.12,32.04,32.1,39300.0,22.9432,22.979,22.9218,22.9647,39300.0
2009-08-10 11:40:00,32.1,32.26,32.1,32.2,52200.0,22.9647,23.0792,22.9647,23.0362,52200.0
2009-08-10 11:50:00,32.21,32.24,32.0,32.12,45200.0,23.0434,23.0649,22.8932,22.979,45200.0
2009-08-10 12:00:00,32.12,32.33,32.12,32.3,65200.0,22.979,23.1292,22.979,23.1078,65200.0
2009-08-10 12:10:00,32.29,32.32,32.22,32.24,32100.0,23.1006,23.1221,23.0505,23.0649,32100.0
2009-08-10 12:20:00,32.24,32.28,32.12,32.17,46800.0,23.0649,23.0935,22.979,23.0148,46800.0
2009-08-10 12:30:00,32.16,32.2,32.12,32.16,27800.0,23.0076,23.0362,22.979,23.0076,27800.0
2009-08-10 12:40:00,32.16,32.18,31.99,32.02,53000.0,23.0076,23.0219,22.886,22.9075,53000.0
2009-08-10 12:50:00,32.02,32.19,32.01,32.16,82900.0,22.9075,23.0291,22.9003,23.0076,82900.0
2009-08-10 13:00:00,32.15,32.17,31.98,31.98,64000.0,23.0005,23.0148,22.8789,22.8789,64000.0
2009-08-10 13:10:00,31.99,32.05,31.89,31.89,49300.0,22.886,22.9289,22.8145,22.8145,49300.0
2009-08-10 13:20:00,31.91,32.02,31.85,31.88,68700.0,22.8288,22.9075,22.7858,22.8073,68700.0
2009-08-10 13:30:00,31.89,32.05,31.86,31.95,74500.0,22.8145,22.9289,22.793,22.8574,74500.0
2009-08-10 13:40:00,31.95,32.15,31.95,32.11,52100.0,22.8574,23.0005,22.8574,22.9719,52100.0
2009-08-10 13:50:00,32.1,32.14,32.08,32.09,32000.0,22.9647,22.9933,22.9504,22.9575,32000.0
2009-08-10 14:00:00,32.09,32.1,31.96,31.99,26300.0,22.9575,22.9647,22.8645,22.886,26300.0
2009-08-10 14:10:00,32.0,32.0,31.75,31.77,55800.0,22.8932,22.8932,22.7143,22.7286,55800.0
2009-08-10 14:20:00,31.77,31.89,31.74,31.89,37100.0,22.7286,22.8145,22.7072,22.8145,37100.0
2009-08-10 14:30:00,31.88,31.94,31.83,31.9,35400.0,22.8073,22.8502,22.7715,22.8216,35400.0
2009-08-10 14:40:00,31.92,31.92,31.82,31.83,28100.0,22.8359,22.8359,22.7644,22.7715,28100.0
2009-08-10 14:50:00,31.82,31.91,31.8,31.88,37700.0,22.7644,22.8288,22.7501,22.8073,37700.0
2009-08-10 15:00:00,31.87,31.97,31.85,31.88,64500.0,22.8002,22.8717,22.7858,22.8073,64500.0
2009-08-10 15:10:00,31.89,31.95,31.85,31.92,42600.0,22.8145,22.8574,22.7858,22.8359,42600.0
2009-08-10 15:20:00,31.91,31.99,31.88,31.94,62700.0,22.8288,22.886,22.8073,22.8502,62700.0
2009-08-10 15:30:00,31.94,32.02,31.91,32.01,81100.0,22.8502,22.9075,22.8288,22.9003,81100.0
2009-08-10 15:40:00,32.0,32.19,31.97,32.19,127200.0,22.8932,23.0291,22.8717,23.0291,127200.0
2009-08-10 15:50:00,32.19,32.29,32.15,32.27,274400.0,23.0291,23.1006,23.0005,23.0863,274400.0
2009-08-11 09:30:00,32.01,32.14,31.73,31.91,82300.0,22.9003,22.9933,22.7,22.8288,82300.0
2009-08-11 09:40:00,31.87,31.91,31.59,31.7,68300.0,22.8002,22.8288,22.5998,22.6785,68300.0
2009-08-11 09:50:00,31.67,31.94,31.67,31.78,100100.0,22.6571,22.8502,22.6571,22.7358,100100.0
2009-08-11 10:00:00,31.78,31.78,31.41,31.57,196500.0,22.7358,22.7358,22.4711,22.5855,196500.0
2009-08-11 10:10:00,31.59,31.63,31.45,31.49,34500.0,22.5998,22.6285,22.4997,22.5283,34500.0
2009-08-11 10:20:00,31.49,31.54,31.39,31.43,51700.0,22.5283,22.5641,22.4568,22.4854,51700.0
2009-08-11 10:30:00,31.43,31.53,31.36,31.45,55800.0,22.4854,22.5569,22.4353,22.4997,55800.0
2009-08-11 10:40:00,31.44,31.56,31.34,31.35,76600.0,22.4925,22.5784,22.421,22.4281,76600.0
2009-08-11 10:50:00,31.35,31.63,31.35,31.59,79000.0,22.4281,22.6285,22.4281,22.5998,79000.0
2009-08-11 11:00:00,31.58,31.61,31.37,31.41,62300.0,22.5927,22.6141,22.4424,22.4711,62300.0
2009-08-11 11:10:00,31.42,31.43,31.25,31.25,52300.0,22.4782,22.4854,22.3566,22.3566,52300.0
2009-08-11 11:20:00,31.25,31.37,31.25,31.31,52500.0,22.3566,22.4424,22.3566,22.3995,52500.0
2009-08-11 11:30:00,31.3,31.33,31.24,31.29,48900.0,22.3924,22.4138,22.3494,22.3852,48900.0
2009-08-11 11:40:00,31.29,31.4,31.29,31.34,30300.0,22.3852,22.4639,22.3852,22.421,30300.0
2009-08-11 11:50:00,31.35,31.58,31.35,31.54,49400.0,22.4281,22.5927,22.4281,22.5641,49400.0
2009-08-11 12:00:00,31.53,31.55,31.43,31.44,43000.0,22.5569,22.5712,22.4854,22.4925,43000.0
2009-08-11 12:10:00,31.43,31.65,31.37,31.64,45700.0,22.4854,22.6428,22.4424,22.6356,45700.0
2009-08-11 12:20:00,31.64,31.67,31.55,31.67,54900.0,22.6356,22.6571,22.5712,22.6571,54900.0
2009-08-11 12:30:00,31.68,31.73,31.67,31.73,34000.0,22.6642,22.7,22.6571,22.7,34000.0
2009-08-11 12:40:00,31.73,31.74,31.65,31.67,45000.0,22.7,22.7072,22.6428,22.6571,45000.0
2009-08-11 12:50:00,31.65,31.66,31.54,31.54,37000.0,22.6428,22.6499,22.5641,22.5641,37000.0
2009-08-11 13:00:00,31.54,31.65,31.52,31.58,34300.0,22.5641,22.6428,22.5498,22.5927,34300.0
2009-08-11 13:10:00,31.56,31.6,31.53,31.59,17400.0,22.5784,22.607,22.5569,22.5998,17400.0
2009-08-11 13:20:00,31.6,31.62,31.53,31.54,25100.0,22.607,22.6213,22.5569,22.5641,25100.0
2009-08-11 13:30:00,31.54,31.56,31.52,31.52,20600.0,22.5641,22.5784,22.5498,22.5498,20600.0
2009-08-11 13:40:00,31.52,31.55,31.5,31.52,34900.0,22.5498,22.5712,22.5355,22.5498,34900.0
2009-08-11 13:50:00,31.51,31.62,31.5,31.55,57600.0,22.5426,22.6213,22.5355,22.5712,57600.0
2009-08-11 14:00:00,31.55,31.83,31.55,31.81,74200.0,22.5712,22.7715,22.5712,22.7572,74200.0
2009-08-11 14:10:00,31.83,31.86,31.68,31.7,75200.0,22.7715,22.793,22.6642,22.6785,75200.0
2009-08-11 14:20:00,31.69,31.71,31.54,31.59,54800.0,22.6714,22.6857,22.5641,22.5998,54800.0
2009-08-11 14:30:00,31.59,31.61,31.55,31.56,36000.0,22.5998,22.6141,22.5712,22.5784,36000.0
2009-08-11 14:40:00,31.56,31.58,31.48,31.49,46000.0,22.5784,22.5927,22.5211,22.5283,46000.0
2009-08-11 14:50:00,31.49,31.73,31.49,31.73,38900.0,22.5283,22.7,22.5283,22.7,38900.0
2009-08-11 15:00:00,31.73,31.97,31.73,31.83,87800.0,22.7,22.8717,22.7,22.7715,87800.0
2009-08-11 15:10:00,31.84,31.86,31.77,31.83,45800.0,22.7787,22.793,22.7286,22.7715,45800.0
2009-08-11 15:20:00,31.83,31.9,31.79,31.87,34900.0,22.7715,22.8216,22.7429,22.8002,34900.0
2009-08-11 15:30:00,31.88,31.88,31.72,31.74,61800.0,22.8073,22.8073,22.6928,22.7072,61800.0
2009-08-11 15:40:00,31.74,31.86,31.71,31.82,84300.0,22.7072,22.793,22.6857,22.7644,84300.0
2009-08-11 15:50:00,31.82,31.83,31.63,31.68,173300.0,22.7644,22.7715,22.6285,22.6642,173300.0
2009-08-12 09:30:00,31.69,31.99,31.36,31.56,198000.0,22.6714,22.886,22.4353,22.5784,198000.0
2009-08-12 09:40:00,31.56,31.88,31.53,31.62,73800.0,22.5784,22.8073,22.5569,22.6213,73800.0
2009-08-12 09:50:00,31.64,31.92,31.58,31.66,76500.0,22.6356,22.8359,22.5927,22.6499,76500.0
2009-08-12 10:00:00,31.66,31.94,31.66,31.94,59000.0,22.6499,22.8502,22.6499,22.8502,59000.0
2009-08-12 10:10:00,31.91,31.97,31.74,31.86,74600.0,22.8288,22.8717,22.7072,22.793,74600.0
2009-08-12 10:20:00,31.86,32.05,31.79,32.0,64200.0,22.793,22.9289,22.7429,22.8932,64200.0
2009-08-12 10:30:00,31.98,32.02,31.86,31.88,52000.0,22.8789,22.9075,22.793,22.8073,52000.0
2009-08-12 10:40:00,31.88,32.03,31.86,32.01,38900.0,22.8073,22.9146,22.793,22.9003,38900.0
2009-08-12 10:50:00,32.0,32.26,31.98,32.26,61100.0,22.8932,23.0792,22.8789,23.0792,61100.0
2009-08-12 11:00:00,32.26,32.3,32.21,32.27,50200.0,23.0792,23.1078,23.0434,23.0863,50200.0
2009-08-12 11:10:00,32.27,32.27,32.09,32.1,49100.0,23.0863,23.0863,22.9575,22.9647,49100.0
2009-08-12 11:20:00,32.11,32.15,32.01,32.05,36400.0,22.9719,23.0005,22.9003,22.9289,36400.0
2009-08-12 11:30:00,32.05,32.06,31.95,32.0,24500.0,22.9289,22.9361,22.8574,22.8932,24500.0
2009-08-12 11:40:00,32.0,32.05,31.94,32.03,36500.0,22.8932,22.9289,22.8502,22.9146,36500.0
2009-08-12 11:50:00,32.05,32.06,31.89,31.99,34500.0,22.9289,22.9361,22.8145,22.886,34500.0
2009-08-12 12:00:00,32.0,32.16,32.0,32.12,23200.0,22.8932,23.0076,22.8932,22.979,23200.0
2009-08-12 12:10:00,32.11,32.11,32.0,32.04,30000.0,22.9719,22.9719,22.8932,22.9218,30000.0
2009-08-12 12:20:00,32.05,32.06,31.94,32.04,28000.0,22.9289,22.9361,22.8502,22.9218,28000.0
2009-08-12 12:30:00,32.05,32.05,31.92,32.03,38000.0,22.9289,22.9289,22.8359,22.9146,38000.0
2009-08-12 12:40:00,32.04,32.06,31.99,32.01,16400.0,22.9218,22.9361,22.886,22.9003,16400.0
2009-08-12 12:50:00,32.02,32.16,32.0,32.15,38100.0,22.9075,23.0076,22.8932,23.0005,38100.0
2009-08-12 13:00:00,32.14,32.18,32.03,32.16,25100.0,22.9933,23.0219,22.9146,23.0076,25100.0
2009-08-12 13:10:00,32.17,32.26,32.17,32.2,32000.0,23.0148,23.0792,23.0148,23.0362,32000.0
2009-08-12 13:20:00,32.2,32.32,32.2,32.24,41700.0,23.0362,23.1221,23.0362,23.0649,41700.0
2009-08-12 13:30:00,32.23,32.25,32.16,32.17,18200.0,23.0577,23.072,23.0076,23.0148,18200.0
2009-08-12 13:40:00,32.17,32.22,32.06,32.1,27800.0,23.0148,23.0505,22.9361,22.9647,27800.0
2009-08-12 13:50:00,32.1,32.19,32.09,32.19,13100.0,22.9647,23.0291,22.9575,23.0291,13100.0
2009-08-12 14:00:00,32.19,32.24,32.16,32.2,22900.0,23.0291,23.0649,23.0076,23.0362,22900.0
2009-08-12 14:10:00,32.2,32.32,31.96,31.99,72400.0,23.0362,23.1221,22.8645,22.886,72400.0
2009-08-12 14:20:00,32.0,32.24,32.0,32.08,63400.0,22.8932,23.0649,22.8932,22.9504,63400.0
2009-08-12 14:30:00,32.06,32.1,31.93,31.95,49600.0,22.9361,22.9647,22.8431,22.8574,49600.0
2009-08-12 14:40:00,31.94,32.09,31.84,32.08,51900.0,22.8502,22.9575,22.7787,22.9504,51900.0
2009-08-12 14:50:00,32.08,32.38,32.08,32.38,110200.0,22.9504,23.165,22.9504,23.165,110200.0
2009-08-12 15:00:00,32.36,32.41,32.19,32.23,64000.0,23.1507,23.1865,23.0291,23.0577,64000.0
2009-08-12 15:10:00,32.22,32.26,32.15,32.2,76900.0,23.0505,23.0792,23.0005,23.0362,76900.0
2009-08-12 15:20:00,32.2,32.31,32.11,32.22,77500.0,23.0362,23.1149,22.9719,23.0505,77500.0
2009-08-12 15:30:00,32.22,32.46,32.22,32.39,99300.0,23.0505,23.2222,23.0505,23.1722,99300.0
2009-08-12 15:40:00,32.39,32.4,32.1,32.22,132600.0,23.1722,23.1793,22.9647,23.0505,132600.0
2009-08-12 15:50:00,32.22,32.24,31.96,32.1,159000.0,23.0505,23.0649,22.8645,22.9647,159000.0
2009-08-13 09:30:00,32.02,32.02,31.3,31.5,116400.0,22.9075,22.9075,22.3924,22.5355,116400.0
2009-08-13 09:40:00,31.52,31.52,31.3,31.38,66100.0,22.5498,22.5498,22.3924,22.4496,66100.0
2009-08-13 09:50:00,31.38,31.39,30.95,31.29,178600.0,22.4496,22.4568,22.142,22.3852,178600.0
2009-08-13 10:00:00,31.29,31.46,31.21,31.38,78900.0,22.3852,22.5068,22.328,22.4496,78900.0
2009-08-13 10:10:00,31.39,31.48,31.26,31.48,111900.0,22.4568,22.5211,22.3638,22.5211,111900.0
2009-08-13 10:20:00,31.49,31.89,31.49,31.73,104500.0,22.5283,22.8145,22.5283,22.7,104500.0
2009-08-13 10:30:00,31.72,31.93,31.72,31.92,40400.0,22.6928,22.8431,22.6928,22.8359,40400.0
2009-08-13 10:40:00,31.87,32.07,31.84,31.96,67700.0,22.8002,22.9432,22.7787,22.8645,67700.0
2009-08-13 10:50:00,31.96,32.2,31.94,32.08,79300.0,22.8645,23.0362,22.8502,22.9504,79300.0
2009-08-13 11:00:00,32.08,32.08,31.93,32.05,43300.0,22.9504,22.9504,22.8431,22.9289,43300.0
2009-08-13 11:10:00,32.07,32.1,31.92,32.0,59100.0,22.9432,22.9647,22.8359,22.8932,59100.0
2009-08-13 11:20:00,31.99,31.99,31.76,31.82,94000.0,22.886,22.886,22.7215,22.7644,94000.0
2009-08-13 11:30:00,31.82,31.87,31.78,31.86,59800.0,22.7644,22.8002,22.7358,22.793,59800.0
2009-08-13 11:40:00,31.86,31.86,31.76,31.76,36100.0,22.793,22.793,22.7215,22.7215,36100.0
2009-08-13 11:50:00,31.77,31.89,31.74,31.89,53900.0,22.7286,22.8145,22.7072,22.8145,53900.0
2009-08-13 12:00:00,31.87,32.01,31.87,32.0,74000.0,22.8002,22.9003,22.8002,22.8932,74000.0
2009-08-13 12:10:00,32.0,32.2,31.99,32.2,80300.0,22.8932,23.0362,22.886,23.0362,80300.0
2009-08-13 12:20:00,32.2,32.33,32.2,32.23,67000.0,23.0362,23.1292,23.0362,23.0577,67000.0
2009-08-13 12:30:00,32.23,32.44,32.22,32.36,93600.0,23.0577,23.2079,23.0505,23.1507,93600.0
2009-08-13 12:40:00,32.37,32.59,32.35,32.39,217300.0,23.1579,23.3153,23.1436,23.1722,217300.0
2009-08-13 12:50:00,32.39,32.4,32.24,32.25,106500.0,23.1722,23.1793,23.0649,23.072,106500.0
2009-08-13 13:00:00,32.25,32.38,32.19,32.32,111300.0,23.072,23.165,23.0291,23.1221,111300.0
2009-08-13 13:10:00,32.32,32.42,32.23,32.26,171300.0,23.1221,23.1936,23.0577,23.0792,171300.0
2009-08-13 13:20:00,32.26,32.32,32.13,32.14,159600.0,23.0792,23.1221,22.9862,22.9933,159600.0
2009-08-13 13:30:00,32.13,32.28,32.11,32.2,126900.0,22.9862,23.0935,22.9719,23.0362,126900.0
2009-08-13 13:40:00,32.2,32.23,32.11,32.23,46400.0,23.0362,23.0577,22.9719,23.0577,46400.0
2009-08-13 13:50:00,32.23,32.3,32.17,32.28,63700.0,23.0577,23.1078,23.0148,23.0935,63700.0
2009-08-13 14:00:00,32.29,32.32,32.18,32.29,45300.0,23.1006,23.1221,23.0219,23.1006,45300.0
2009-08-13 14:10:00,32.3,32.31,32.17,32.31,67400.0,23.1078,23.1149,23.0148,23.1149,67400.0
2009-08-13 14:20:00,32.32,32.32,32.26,32.29,52200.0,23.1221,23.1221,23.0792,23.1006,52200.0
2009-08-13 14:30:00,32.28,32.51,32.27,32.51,106600.0,23.0935,23.258,23.0863,23.258,106600.0
2009-08-13 14:40:00,32.51,32.65,32.51,32.56,105000.0,23.258,23.3582,23.258,23.2938,105000.0
2009-08-13 14:50:00,32.56,32.57,32.4,32.4,56500.0,23.2938,23.3009,23.1793,23.1793,56500.0
2009-08-13 15:00:00,32.43,32.57,32.39,32.52,66400.0,23.2008,23.3009,23.1722,23.2652,66400.0
2009-08-13 15:10:00,32.52,32.75,32.51,32.73,103300.0,23.2652,23.4297,23.258,23.4154,103300.0
2009-08-13 15:20:00,32.74,32.74,32.62,32.71,81100.0,23.4226,23.4226,23.3367,23.4011,81100.0
2009-08-13 15:30:00,32.7,32.88,32.7,32.87,167800.0,23.3939,23.5227,23.3939,23.5156,167800.0
2009-08-13 15:40:00,32.87,33.18,32.86,33.01,401100.0,23.5156,23.7373,23.5084,23.6157,401100.0
2009-08-13 15:50:00,33.01,33.1,32.93,33.0,504100.0,23.6157,23.6801,23.5585,23.6086,504100.0
2009-08-14 09:30:00,34.26,34.94,33.75,34.89,1210500.0,24.51,24.9965,24.1451,24.9607,1210500.0
2009-08-14 09:40:00,34.89,34.95,34.53,34.65,624900.0,24.9607,25.0036,24.7031,24.789,624900.0
2009-08-14 09:50:00,34.65,34.75,33.75,34.01,1274000.0,24.789,24.8605,24.1451,24.3311,1274000.0
2009-08-14 10:00:00,34.03,34.24,33.37,34.01,662300.0,24.3454,24.4957,23.8733,24.3311,662300.0
2009-08-14 10:10:00,34.01,34.15,33.76,34.07,491300.0,24.3311,24.4313,24.1523,24.3741,491300.0
2009-08-14 10:20:00,34.08,34.08,33.76,33.79,237800.0,24.3812,24.3812,24.1523,24.1737,237800.0
2009-08-14 10:30:00,33.76,33.88,33.42,33.74,396800.0,24.1523,24.2381,23.909,24.138,396800.0
2009-08-14 10:40:00,33.73,34.09,33.65,34.03,324500.0,24.1308,24.3884,24.0736,24.3454,324500.0
2009-08-14 10:50:00,34.03,34.21,33.95,34.2,320700.0,24.3454,24.4742,24.2882,24.4671,320700.0
2009-08-14 11:00:00,34.2,34.53,34.19,34.4,356400.0,24.4671,24.7031,24.4599,24.6101,356400.0
2009-08-14 11:10:00,34.39,34.42,34.13,34.23,156400.0,24.603,24.6245,24.417,24.4885,156400.0
2009-08-14 11:20:00,34.22,34.36,34.07,34.08,122100.0,24.4814,24.5815,24.3741,24.3812,122100.0
2009-08-14 11:30:00,34.09,34.26,34.0,34.2,157000.0,24.3884,24.51,24.324,24.4671,157000.0
2009-08-14 11:40:00,34.22,34.33,34.11,34.16,82600.0,24.4814,24.5601,24.4027,24.4384,82600.0
2009-08-14 11:50:00,34.16,34.38,34.1,34.34,106100.0,24.4384,24.5958,24.3955,24.5672,106100.0
2009-08-14 12:00:00,34.34,34.66,34.3,34.58,222700.0,24.5672,24.7962,24.5386,24.7389,222700.0
2009-08-14 12:10:00,34.6,34.72,34.4,34.57,195900.0,24.7532,24.8391,24.6101,24.7318,195900.0
2009-08-14 12:20:00,34.56,34.58,34.3,34.35,160300.0,24.7246,24.7389,24.5386,24.5744,160300.0
2009-08-14 12:30:00,34.35,34.39,34.22,34.3,152900.0,24.5744,24.603,24.4814,24.5386,152900.0
2009-08-14 12:40:00,34.29,34.3,34.2,34.29,86900.0,24.5315,24.5386,24.4671,24.5315,86900.0
2009-08-14 12:50:00,34.28,34.38,34.27,34.37,171100.0,24.5243,24.5958,24.5171,24.5887,171100.0
2009-08-14 13:00:00,34.36,34.38,34.24,34.29,237300.0,24.5815,24.5958,24.4957,24.5315,237300.0
2009-08-14 13:10:00,34.29,34.34,34.14,34.19,169400.0,24.5315,24.5672,24.4241,24.4599,169400.0
2009-08-14 13:20:00,34.19,34.2,34.06,34.16,150600.0,24.4599,24.4671,24.3669,24.4384,150600.0
2009-08-14 13:30:00,34.15,34.22,34.09,34.21,99700.0,24.4313,24.4814,24.3884,24.4742,99700.0
2009-08-14 13:40:00,34.22,34.28,34.21,34.24,51800.0,24.4814,24.5243,24.4742,24.4957,51800.0
2009-08-14 13:50:00,34.25,34.25,34.14,34.22,38900.0,24.5028,24.5028,24.4241,24.4814,38900.0
2009-08-14 14:00:00,34.21,34.22,34.1,34.1,56900.0,24.4742,24.4814,24.3955,24.3955,56900.0
2009-08-14 14:10:00,34.1,34.27,34.07,34.18,76500.0,24.3955,24.5171,24.3741,24.4528,76500.0
2009-08-14 14:20:00,34.18,34.33,34.14,34.24,80100.0,24.4528,24.5601,24.4241,24.4957,80100.0
2009-08-14 14:30:00,34.24,34.24,34.14,34.16,66800.0,24.4957,24.4957,24.4241,24.4384,66800.0
2009-08-14 14:40:00,34.15,34.26,34.15,34.24,81600.0,24.4313,24.51,24.4313,24.4957,81600.0
2009-08-14 14:50:00,34.24,34.26,34.14,34.26,126400.0,24.4957,24.51,24.4241,24.51,126400.0
2009-08-14 15:00:00,34.26,34.43,34.25,34.31,172900.0,24.51,24.6316,24.5028,24.5458,172900.0
2009-08-14 15:10:00,34.31,34.35,34.28,34.3,163900.0,24.5458,24.5744,24.5243,24.5386,163900.0
2009-08-14 15:20:00,34.3,34.35,34.21,34.28,213700.0,24.5386,24.5744,24.4742,24.5243,213700.0
2009-08-14 15:30:00,34.28,34.32,34.2,34.3,213300.0,24.5243,24.5529,24.4671,24.5386,213300.0
2009-08-14 15:40:00,34.3,34.3,34.17,34.17,297500.0,24.5386,24.5386,24.4456,24.4456,297500.0
2009-08-14 15:50:00,34.17,34.3,34.12,34.26,622500.0,24.4456,24.5386,24.4098,24.51,622500.0
2009-08-17 09:30:00,32.81,32.91,32.16,32.23,386100.0,23.4726,23.5442,23.0076,23.0577,386100.0
2009-08-17 09:40:00,32.22,32.35,31.94,32.07,236800.0,23.0505,23.1436,22.8502,22.9432,236800.0
2009-08-17 09:50:00,32.06,32.38,32.04,32.31,204100.0,22.9361,23.165,22.9218,23.1149,204100.0
2009-08-17 10:00:00,32.29,32.51,32.22,32.35,179000.0,23.1006,23.258,23.0505,23.1436,179000.0
2009-08-17 10:10:00,32.34,32.37,32.01,32.18,161200.0,23.1364,23.1579,22.9003,23.0219,161200.0
2009-08-17 10:20:00,32.18,32.35,32.15,32.35,87000.0,23.0219,23.1436,23.0005,23.1436,87000.0
2009-08-17 10:30:00,32.34,32.4,32.26,32.3,104800.0,23.1364,23.1793,23.0792,23.1078,104800.0
2009-08-17 10:40:00,32.3,32.4,32.23,32.3,113600.0,23.1078,23.1793,23.0577,23.1078,113600.0
2009-08-17 10:50:00,32.29,32.33,32.25,32.26,74600.0,23.1006,23.1292,23.072,23.0792,74600.0
2009-08-17 11:00:00,32.26,32.26,32.1,32.11,126200.0,23.0792,23.0792,22.9647,22.9719,126200.0
2009-08-17 11:10:00,32.12,32.17,32.1,32.12,72300.0,22.979,23.0148,22.9647,22.979,72300.0
2009-08-17 11:20:00,32.13,32.19,32.11,32.13,105000.0,22.9862,23.0291,22.9719,22.9862,105000.0
2009-08-17 11:30:00,32.13,32.14,32.07,32.1,53900.0,22.9862,22.9933,22.9432,22.9647,53900.0
2009-08-17 11:40:00,32.1,32.16,32.09,32.15,66400.0,22.9647,23.0076,22.9575,23.0005,66400.0
2009-08-17 11:50:00,32.14,32.26,32.12,32.2,85000.0,22.9933,23.0792,22.979,23.0362,85000.0
2009-08-17 12:00:00,32.21,32.28,32.18,32.23,73400.0,23.0434,23.0935,23.0219,23.0577,73400.0
2009-08-17 12:10:00,32.22,32.26,32.15,32.15,101300.0,23.0505,23.0792,23.0005,23.0005,101300.0
2009-08-17 12:20:00,32.15,32.17,32.06,32.1,101400.0,23.0005,23.0148,22.9361,22.9647,101400.0
2009-08-17 12:30:00,32.1,32.1,31.98,31.98,99700.0,22.9647,22.9647,22.8789,22.8789,99700.0
2009-08-17 12:40:00,31.99,32.02,31.96,31.99,126400.0,22.886,22.9075,22.8645,22.886,126400.0
2009-08-17 12:50:00,31.99,32.0,31.97,31.98,67900.0,22.886,22.8932,22.8717,22.8789,67900.0
2009-08-17 13:00:00,31.97,31.97,31.84,31.84,109200.0,22.8717,22.8717,22.7787,22.7787,109200.0
2009-08-17 13:10:00,31.84,31.98,31.84,31.96,70600.0,22.7787,22.8789,22.7787,22.8645,70600.0
2009-08-17 13:20:00,31.97,32.01,31.94,31.99,95300.0,22.8717,22.9003,22.8502,22.886,95300.0
2009-08-17 13:30:00,31.98,31.99,31.91,31.94,114900.0,22.8789,22.886,22.8288,22.8502,114900.0
2009-08-17 13:40:00,31.94,31.97,31.91,31.94,75100.0,22.8502,22.8717,22.8288,22.8502,75100.0
2009-08-17 13:50:00,31.93,32.0,31.91,31.99,72200.0,22.8431,22.8932,22.8288,22.886,72200.0
2009-08-17 14:00:00,31.98,32.01,31.95,31.98,63100.0,22.8789,22.9003,22.8574,22.8789,63100.0
2009-08-17 14:10:00,31.97,31.98,31.91,31.91,40900.0,22.8717,22.8789,22.8288,22.8288,40900.0
2009-08-17 14:20:00,31.91,31.92,31.81,31.82,97000.0,22.8288,22.8359,22.7572,22.7644,97000.0
2009-08-17 14:30:00,31.82,31.87,31.8,31.8,78200.0,22.7644,22.8002,22.7501,22.7501,78200.0
2009-08-17 14:40:00,31.8,31.83,31.75,31.75,112500.0,22.7501,22.7715,22.7143,22.7143,112500.0
2009-08-17 14:50:00,31.75,31.78,31.66,31.69,158400.0,22.7143,22.7358,22.6499,22.6714,158400.0
2009-08-17 15:00:00,31.68,31.71,31.65,31.65,107100.0,22.6642,22.6857,22.6428,22.6428,107100.0
2009-08-17 15:10:00,31.66,31.7,31.56,31.63,168700.0,22.6499,22.6785,22.5784,22.6285,168700.0
2009-08-17 15:20:00,31.62,31.63,31.48,31.53,166600.0,22.6213,22.6285,22.5211,22.5569,166600.0
2009-08-17 15:30:00,31.52,31.55,31.48,31.54,209400.0,22.5498,22.5712,22.5211,22.5641,209400.0
2009-08-17 15:40:00,31.54,31.54,31.41,31.47,271700.0,22.5641,22.5641,22.4711,22.514,271700.0
2009-08-17 15:50:00,31.46,31.62,31.46,31.54,388000.0,22.5068,22.6213,22.5068,22.5641,388000.0
2009-08-18 09:30:00,31.67,32.16,31.6,31.77,160400.0,22.6571,23.0076,22.607,22.7286,160400.0
2009-08-18 09:40:00,31.74,31.8,31.34,31.37,148000.0,22.7072,22.7501,22.421,22.4424,148000.0
2009-08-18 09:50:00,31.37,31.45,31.25,31.3,146500.0,22.4424,22.4997,22.3566,22.3924,146500.0
2009-08-18 10:00:00,31.31,31.58,31.3,31.44,157500.0,22.3995,22.5927,22.3924,22.4925,157500.0
2009-08-18 10:10:00,31.44,31.68,31.43,31.58,129800.0,22.4925,22.6642,22.4854,22.5927,129800.0
2009-08-18 10:20:00,31.59,31.6,31.38,31.4,66900.0,22.5998,22.607,22.4496,22.4639,66900.0
2009-08-18 10:30:00,31.4,31.53,31.38,31.48,66900.0,22.4639,22.5569,22.4496,22.5211,66900.0
2009-08-18 10:40:00,31.48,31.59,31.44,31.49,80500.0,22.5211,22.5998,22.4925,22.5283,80500.0
2009-08-18 10:50:00,31.49,31.53,31.44,31.48,60000.0,22.5283,22.5569,22.4925,22.5211,60000.0
2009-08-18 11:00:00,31.48,31.57,31.48,31.55,46000.0,22.5211,22.5855,22.5211,22.5712,46000.0
2009-08-18 11:10:00,31.57,31.71,31.53,31.66,71400.0,22.5855,22.6857,22.5569,22.6499,71400.0
2009-08-18 11:20:00,31.66,31.79,31.64,31.75,67200.0,22.6499,22.7429,22.6356,22.7143,67200.0
2009-08-18 11:30:00,31.77,31.9,31.75,31.81,56400.0,22.7286,22.8216,22.7143,22.7572,56400.0
2009-08-18 11:40:00,31.83,31.85,31.79,31.81,55400.0,22.7715,22.7858,22.7429,22.7572,55400.0
2009-08-18 11:50:00,31.8,31.85,31.75,31.77,44700.0,22.7501,22.7858,22.7143,22.7286,44700.0
2009-08-18 12:00:00,31.77,31.9,31.73,31.79,65500.0,22.7286,22.8216,22.7,22.7429,65500.0
2009-08-18 12:10:00,31.79,31.82,31.64,31.65,48400.0,22.7429,22.7644,22.6356,22.6428,48400.0
2009-08-18 12:20:00,31.65,31.69,31.58,31.69,40700.0,22.6428,22.6714,22.5927,22.6714,40700.0
2009-08-18 12:30:00,31.68,31.68,31.6,31.62,30300.0,22.6642,22.6642,22.607,22.6213,30300.0
2009-08-18 12:40:00,31.61,31.68,31.6,31.64,28200.0,22.6141,22.6642,22.607,22.6356,28200.0
2009-08-18 12:50:00,31.63,31.66,31.6,31.62,25900.0,22.6285,22.6499,22.607,22.6213,25900.0
2009-08-18 13:00:00,31.62,31.62,31.53,31.56,47400.0,22.6213,22.6213,22.5569,22.5784,47400.0
2009-08-18 13:10:00,31.55,31.55,31.42,31.45,48500.0,22.5712,22.5712,22.4782,22.4997,48500.0
2009-08-18 13:20:00,31.44,31.51,31.39,31.49,81400.0,22.4925,22.5426,22.4568,22.5283,81400.0
2009-08-18 13:30:00,31.48,31.5,31.34,31.38,64100.0,22.5211,22.5355,22.421,22.4496,64100.0
2009-08-18 13:40:00,31.38,31.42,31.35,31.4,34000.0,22.4496,22.4782,22.4281,22.4639,34000.0
2009-08-18 13:50:00,31.39,31.46,31.39,31.44,26300.0,22.4568,22.5068,22.4568,22.4925,26300.0
2009-08-18 14:00:00,31.45,31.48,31.4,31.4,38100.0,22.4997,22.5211,22.4639,22.4639,38100.0
2009-08-18 14:10:00,31.4,31.41,31.36,31.37,35000.0,22.4639,22.4711,22.4353,22.4424,35000.0
2009-08-18 14:20:00,31.37,31.4,31.35,31.39,31100.0,22.4424,22.4639,22.4281,22.4568,31100.0
2009-08-18 14:30:00,31.4,31.46,31.35,31.37,68100.0,22.4639,22.5068,22.4281,22.4424,68100.0
2009-08-18 14:40:00,31.37,31.38,31.31,31.34,72700.0,22.4424,22.4496,22.3995,22.421,72700.0
2009-08-18 14:50:00,31.34,31.37,31.31,31.31,43900.0,22.421,22.4424,22.3995,22.3995,43900.0
2009-08-18 15:00:00,31.32,31.33,31.28,31.3,89400.0,22.4067,22.4138,22.3781,22.3924,89400.0
2009-08-18 15:10:00,31.29,31.39,31.27,31.39,69500.0,22.3852,22.4568,22.3709,22.4568,69500.0
2009-08-18 15:20:00,31.38,31.45,31.38,31.42,59700.0,22.4496,22.4997,22.4496,22.4782,59700.0
2009-08-18 15:30:00,31.42,31.43,31.36,31.38,105000.0,22.4782,22.4854,22.4353,22.4496,105000.0
2009-08-18 15:40:00,31.4,31.54,31.39,31.53,161700.0,22.4639,22.5641,22.4568,22.5569,161700.0
2009-08-18 15:50:00,31.53,31.58,31.4,31.43,274100.0,22.5569,22.5927,22.4639,22.4854,274100.0
2009-08-19 09:30:00,30.28,30.82,30.16,30.66,396800.0,21.6627,22.049,21.5768,21.9345,396800.0
2009-08-19 09:40:00,30.66,31.02,30.66,30.77,204000.0,21.9345,22.1921,21.9345,22.0132,204000.0
2009-08-19 09:50:00,30.77,30.82,30.55,30.76,160200.0,22.0132,22.049,21.8558,22.006,160200.0
2009-08-19 10:00:00,30.75,31.26,30.75,31.1,179900.0,21.9989,22.3638,21.9989,22.2493,179900.0
2009-08-19 10:10:00,31.09,31.14,30.98,31.04,124500.0,22.2421,22.2779,22.1634,22.2064,124500.0
2009-08-19 10:20:00,31.02,31.12,30.88,30.99,84100.0,22.1921,22.2636,22.0919,22.1706,84100.0
2009-08-19 10:30:00,30.99,31.24,30.99,31.05,113600.0,22.1706,22.3494,22.1706,22.2135,113600.0
2009-08-19 10:40:00,31.06,31.36,30.93,31.02,203700.0,22.2207,22.4353,22.1277,22.1921,203700.0
2009-08-19 10:50:00,31.02,31.02,30.82,30.82,74200.0,22.1921,22.1921,22.049,22.049,74200.0
2009-08-19 11:00:00,30.82,30.95,30.75,30.84,101700.0,22.049,22.142,21.9989,22.0633,101700.0
2009-08-19 11:10:00,30.84,30.98,30.76,30.86,37200.0,22.0633,22.1634,22.006,22.0776,37200.0
2009-08-19 11:20:00,30.84,30.96,30.84,30.95,35000.0,22.0633,22.1491,22.0633,22.142,35000.0
2009-08-19 11:30:00,30.95,30.98,30.83,30.84,38700.0,22.142,22.1634,22.0561,22.0633,38700.0
2009-08-19 11:40:00,30.84,30.94,30.83,30.94,35500.0,22.0633,22.1348,22.0561,22.1348,35500.0
2009-08-19 11:50:00,30.94,31.1,30.93,31.09,54500.0,22.1348,22.2493,22.1277,22.2421,54500.0
2009-08-19 12:00:00,31.1,31.32,31.09,31.27,160400.0,22.2493,22.4067,22.2421,22.3709,160400.0
2009-08-19 12:10:00,31.27,31.41,31.21,31.34,96400.0,22.3709,22.4711,22.328,22.421,96400.0
2009-08-19 12:20:00,31.35,31.47,31.34,31.41,46900.0,22.4281,22.514,22.421,22.4711,46900.0
2009-08-19 12:30:00,31.41,31.48,31.34,31.46,35900.0,22.4711,22.5211,22.421,22.5068,35900.0
2009-08-19 12:40:00,31.45,31.48,31.36,31.38,52100.0,22.4997,22.5211,22.4353,22.4496,52100.0
2009-08-19 12:50:00,31.39,31.45,31.34,31.36,41100.0,22.4568,22.4997,22.421,22.4353,41100.0
2009-08-19 13:00:00,31.36,31.38,31.26,31.38,38400.0,22.4353,22.4496,22.3638,22.4496,38400.0
2009-08-19 13:10:00,31.37,31.46,31.36,31.46,40900.0,22.4424,22.5068,22.4353,22.5068,40900.0
2009-08-19 13:20:00,31.46,31.48,31.28,31.3,150700.0,22.5068,22.5211,22.3781,22.3924,150700.0
2009-08-19 13:30:00,31.3,31.46,31.3,31.44,123800.0,22.3924,22.5068,22.3924,22.4925,123800.0
2009-08-19 13:40:00,31.44,31.57,31.43,31.53,92800.0,22.4925,22.5855,22.4854,22.5569,92800.0
2009-08-19 13:50:00,31.53,31.54,31.45,31.47,30800.0,22.5569,22.5641,22.4997,22.514,30800.0
2009-08-19 14:00:00,31.47,31.49,31.4,31.46,43500.0,22.514,22.5283,22.4639,22.5068,43500.0
2009-08-19 14:10:00,31.46,31.47,31.36,31.38,21100.0,22.5068,22.514,22.4353,22.4496,21100.0
2009-08-19 14:20:00,31.37,31.39,31.29,31.34,61500.0,22.4424,22.4568,22.3852,22.421,61500.0
2009-08-19 14:30:00,31.35,31.36,31.3,31.31,19400.0,22.4281,22.4353,22.3924,22.3995,19400.0
2009-08-19 14:40:00,31.31,31.36,31.3,31.32,23800.0,22.3995,22.4353,22.3924,22.4067,23800.0
2009-08-19 14:50:00,31.31,31.38,31.24,31.34,42900.0,22.3995,22.4496,22.3494,22.421,42900.0
2009-08-19 15:00:00,31.34,31.35,31.19,31.19,65900.0,22.421,22.4281,22.3137,22.3137,65900.0
2009-08-19 15:10:00,31.2,31.23,31.09,31.15,64700.0,22.3208,22.3423,22.2421,22.2851,64700.0
2009-08-19 15:20:00,31.16,31.28,31.12,31.27,156700.0,22.2922,22.3781,22.2636,22.3709,156700.0
2009-08-19 15:30:00,31.27,31.27,31.18,31.27,99000.0,22.3709,22.3709,22.3065,22.3709,99000.0
2009-08-19 15:40:00,31.27,31.34,31.26,31.34,146900.0,22.3709,22.421,22.3638,22.421,146900.0
2009-08-19 15:50:00,31.35,31.4,31.34,31.4,206900.0,22.4281,22.4639,22.421,22.4639,206900.0
2009-08-20 09:30:00,31.47,31.78,31.42,31.76,125100.0,22.514,22.7358,22.4782,22.7215,125100.0
2009-08-20 09:40:00,31.75,31.92,31.52,31.75,101200.0,22.7143,22.8359,22.5498,22.7143,101200.0
2009-08-20 09:50:00,31.74,32.0,31.68,31.96,146200.0,22.7072,22.8932,22.6642,22.8645,146200.0
2009-08-20 10:00:00,31.95,32.12,31.91,32.06,206200.0,22.8574,22.979,22.8288,22.9361,206200.0
2009-08-20 10:10:00,32.06,32.06,31.88,31.9,104000.0,22.9361,22.9361,22.8073,22.8216,104000.0
2009-08-20 10:20:00,31.9,31.98,31.81,31.93,76400.0,22.8216,22.8789,22.7572,22.8431,76400.0
2009-08-20 10:30:00,31.94,31.98,31.86,31.91,121800.0,22.8502,22.8789,22.793,22.8288,121800.0
2009-08-20 10:40:00,31.92,31.96,31.89,31.95,45600.0,22.8359,22.8645,22.8145,22.8574,45600.0
2009-08-20 10:50:00,31.95,31.95,31.77,31.77,33400.0,22.8574,22.8574,22.7286,22.7286,33400.0
2009-08-20 11:00:00,31.77,31.8,31.66,31.72,78800.0,22.7286,22.7501,22.6499,22.6928,78800.0
2009-08-20 11:10:00,31.74,31.75,31.58,31.68,48000.0,22.7072,22.7143,22.5927,22.6642,48000.0
2009-08-20 11:20:00,31.68,31.69,31.62,31.69,26700.0,22.6642,22.6714,22.6213,22.6714,26700.0
2009-08-20 11:30:00,31.69,31.74,31.68,31.73,31800.0,22.6714,22.7072,22.6642,22.7,31800.0
2009-08-20 11:40:00,31.73,31.79,31.68,31.73,25800.0,22.7,22.7429,22.6642,22.7,25800.0
2009-08-20 11:50:00,31.73,31.78,31.69,31.73,22200.0,22.7,22.7358,22.6714,22.7,22200.0
2009-08-20 12:00:00,31.73,31.79,31.73,31.79,11700.0,22.7,22.7429,22.7,22.7429,11700.0
2009-08-20 12:10:00,31.78,31.84,31.77,31.83,28200.0,22.7358,22.7787,22.7286,22.7715,28200.0
2009-08-20 12:20:00,31.82,31.86,31.81,31.86,21200.0,22.7644,22.793,22.7572,22.793,21200.0
2009-08-20 12:30:00,31.87,31.96,31.87,31.91,44900.0,22.8002,22.8645,22.8002,22.8288,44900.0
2009-08-20 12:40:00,31.91,32.05,31.89,32.04,90900.0,22.8288,22.9289,22.8145,22.9218,90900.0
2009-08-20 12:50:00,32.04,32.05,32.0,32.02,25800.0,22.9218,22.9289,22.8932,22.9075,25800.0
2009-08-20 13:00:00,32.02,32.04,32.0,32.0,14700.0,22.9075,22.9218,22.8932,22.8932,14700.0
2009-08-20 13:10:00,32.01,32.03,31.99,31.99,18900.0,22.9003,22.9146,22.886,22.886,18900.0
2009-08-20 13:20:00,31.99,32.03,31.97,32.02,25000.0,22.886,22.9146,22.8717,22.9075,25000.0
2009-08-20 13:30:00,32.02,32.07,32.01,32.02,29900.0,22.9075,22.9432,22.9003,22.9075,29900.0
2009-08-20 13:40:00,32.02,32.02,31.97,31.98,54400.0,22.9075,22.9075,22.8717,22.8789,54400.0
2009-08-20 13:50:00,31.99,31.99,31.92,31.94,39000.0,22.886,22.886,22.8359,22.8502,39000.0
2009-08-20 14:00:00,31.94,31.95,31.88,31.9,37700.0,22.8502,22.8574,22.8073,22.8216,37700.0
2009-08-20 14:10:00,31.9,31.91,31.85,31.86,25700.0,22.8216,22.8288,22.7858,22.793,25700.0
2009-08-20 14:20:00,31.87,31.87,31.79,31.82,70300.0,22.8002,22.8002,22.7429,22.7644,70300.0
2009-08-20 14:30:00,31.82,31.85,31.78,31.85,54700.0,22.7644,22.7858,22.7358,22.7858,54700.0
2009-08-20 14:40:00,31.84,31.84,31.77,31.8,40100.0,22.7787,22.7787,22.7286,22.7501,40100.0
2009-08-20 14:50:00,31.79,31.86,31.79,31.84,29200.0,22.7429,22.793,22.7429,22.7787,29200.0
2009-08-20 15:00:00,31.84,31.98,31.83,31.96,87200.0,22.7787,22.8789,22.7715,22.8645,87200.0
2009-08-20 15:10:00,31.95,32.01,31.94,31.96,44400.0,22.8574,22.9003,22.8502,22.8645,44400.0
2009-08-20 15:20:00,31.97,32.05,31.95,32.04,61200.0,22.8717,22.9289,22.8574,22.9218,61200.0
2009-08-20 15:30:00,32.04,32.08,32.0,32.05,127100.0,22.9218,22.9504,22.8932,22.9289,127100.0
2009-08-20 15:40:00,32.05,32.08,31.99,32.04,162000.0,22.9289,22.9504,22.886,22.9218,162000.0
2009-08-20 15:50:00,32.04,32.09,32.03,32.04,273100.0,22.9218,22.9575,22.9146,22.9218,273100.0
2009-08-21 09:30:00,32.26,32.57,32.19,32.24,151600.0,23.0792,23.3009,23.0291,23.0649,151600.0
2009-08-21 09:40:00,32.27,32.46,32.11,32.16,54200.0,23.0863,23.2222,22.9719,23.0076,54200.0
2009-08-21 09:50:00,32.13,32.3,32.05,32.29,75000.0,22.9862,23.1078,22.9289,23.1006,75000.0
2009-08-21 10:00:00,32.3,32.57,32.28,32.4,141400.0,23.1078,23.3009,23.0935,23.1793,141400.0
2009-08-21 10:10:00,32.4,32.62,32.32,32.55,59600.0,23.1793,23.3367,23.1221,23.2866,59600.0
2009-08-21 10:20:00,32.54,32.57,32.47,32.52,39200.0,23.2795,23.3009,23.2294,23.2652,39200.0
2009-08-21 10:30:00,32.52,32.6,32.47,32.56,59500.0,23.2652,23.3224,23.2294,23.2938,59500.0
2009-08-21 10:40:00,32.56,32.62,32.42,32.47,107700.0,23.2938,23.3367,23.1936,23.2294,107700.0
2009-08-21 10:50:00,32.46,32.56,32.43,32.52,36000.0,23.2222,23.2938,23.2008,23.2652,36000.0
2009-08-21 11:00:00,32.48,32.53,32.42,32.43,23100.0,23.2366,23.2723,23.1936,23.2008,23100.0
2009-08-21 11:10:00,32.43,32.43,32.33,32.35,30500.0,23.2008,23.2008,23.1292,23.1436,30500.0
2009-08-21 11:20:00,32.35,32.43,32.34,32.42,27400.0,23.1436,23.2008,23.1364,23.1936,27400.0
2009-08-21 11:30:00,32.43,32.55,32.42,32.52,34100.0,23.2008,23.2866,23.1936,23.2652,34100.0
2009-08-21 11:40:00,32.53,32.53,32.47,32.52,18500.0,23.2723,23.2723,23.2294,23.2652,18500.0
2009-08-21 11:50:00,32.51,32.55,32.5,32.54,21100.0,23.258,23.2866,23.2509,23.2795,21100.0
2009-08-21 12:00:00,32.53,32.64,32.51,32.63,26100.0,23.2723,23.351,23.258,23.3439,26100.0
2009-08-21 12:10:00,32.63,32.64,32.55,32.55,23400.0,23.3439,23.351,23.2866,23.2866,23400.0
2009-08-21 12:20:00,32.55,32.64,32.55,32.63,21300.0,23.2866,23.351,23.2866,23.3439,21300.0
2009-08-21 12:30:00,32.62,32.64,32.59,32.62,13800.0,23.3367,23.351,23.3153,23.3367,13800.0
2009-08-21 12:40:00,32.63,32.75,32.62,32.67,36300.0,23.3439,23.4297,23.3367,23.3725,36300.0
2009-08-21 12:50:00,32.67,32.67,32.57,32.57,16500.0,23.3725,23.3725,23.3009,23.3009,16500.0
2009-08-21 13:00:00,32.57,32.62,32.57,32.6,19100.0,23.3009,23.3367,23.3009,23.3224,19100.0
2009-08-21 13:10:00,32.6,32.62,32.56,32.57,24900.0,23.3224,23.3367,23.2938,23.3009,24900.0
2009-08-21 13:20:00,32.57,32.58,32.49,32.5,20300.0,23.3009,23.3081,23.2437,23.2509,20300.0
2009-08-21 13:30:00,32.48,32.49,32.42,32.46,33700.0,23.2366,23.2437,23.1936,23.2222,33700.0
2009-08-21 13:40:00,32.46,32.49,32.4,32.43,23400.0,23.2222,23.2437,23.1793,23.2008,23400.0
2009-08-21 13:50:00,32.42,32.43,32.38,32.42,20800.0,23.1936,23.2008,23.165,23.1936,20800.0
2009-08-21 14:00:00,32.41,32.44,32.39,32.44,21000.0,23.1865,23.2079,23.1722,23.2079,21000.0
2009-08-21 14:10:00,32.44,32.5,32.43,32.46,22500.0,23.2079,23.2509,23.2008,23.2222,22500.0
2009-08-21 14:20:00,32.45,32.49,32.43,32.48,16000.0,23.2151,23.2437,23.2008,23.2366,16000.0
2009-08-21 14:30:00,32.48,32.5,32.45,32.46,22200.0,23.2366,23.2509,23.2151,23.2222,22200.0
2009-08-21 14:40:00,32.47,32.49,32.45,32.46,16600.0,23.2294,23.2437,23.2151,23.2222,16600.0
2009-08-21 14:50:00,32.47,32.51,32.46,32.51,22800.0,23.2294,23.258,23.2222,23.258,22800.0
2009-08-21 15:00:00,32.51,32.61,32.51,32.54,49500.0,23.258,23.3296,23.258,23.2795,49500.0
2009-08-21 15:10:00,32.54,32.64,32.52,32.6,48400.0,23.2795,23.351,23.2652,23.3224,48400.0
2009-08-21 15:20:00,32.6,32.63,32.55,32.61,42900.0,23.3224,23.3439,23.2866,23.3296,42900.0
2009-08-21 15:30:00,32.61,32.65,32.57,32.63,75900.0,23.3296,23.3582,23.3009,23.3439,75900.0
2009-08-21 15:40:00,32.63,32.64,32.52,32.53,124900.0,23.3439,23.351,23.2652,23.2723,124900.0
2009-08-21 15:50:00,32.53,32.57,32.5,32.57,343200.0,23.2723,23.3009,23.2509,23.3009,343200.0
2009-08-24 09:30:00,32.85,32.91,32.68,32.9,64000.0,23.5013,23.5442,23.3796,23.537,64000.0
2009-08-24 09:40:00,32.84,32.86,32.53,32.58,96400.0,23.4941,23.5084,23.2723,23.3081,96400.0
2009-08-24 09:50:00,32.58,32.62,32.4,32.47,119000.0,23.3081,23.3367,23.1793,23.2294,119000.0
2009-08-24 10:00:00,32.48,32.71,32.43,32.7,60100.0,23.2366,23.4011,23.2008,23.3939,60100.0
2009-08-24 10:10:00,32.73,32.77,32.63,32.68,59300.0,23.4154,23.444,23.3439,23.3796,59300.0
2009-08-24 10:20:00,32.66,32.73,32.55,32.64,58800.0,23.3653,23.4154,23.2866,23.351,58800.0
2009-08-24 10:30:00,32.65,32.68,32.52,32.63,52700.0,23.3582,23.3796,23.2652,23.3439,52700.0
2009-08-24 10:40:00,32.63,32.67,32.59,32.67,20900.0,23.3439,23.3725,23.3153,23.3725,20900.0
2009-08-24 10:50:00,32.68,32.74,32.66,32.71,21800.0,23.3796,23.4226,23.3653,23.4011,21800.0
2009-08-24 11:00:00,32.71,32.71,32.65,32.66,29300.0,23.4011,23.4011,23.3582,23.3653,29300.0
2009-08-24 11:10:00,32.66,32.68,32.62,32.62,37700.0,23.3653,23.3796,23.3367,23.3367,37700.0
2009-08-24 11:20:00,32.63,32.66,32.61,32.61,24400.0,23.3439,23.3653,23.3296,23.3296,24400.0
2009-08-24 11:30:00,32.61,32.65,32.59,32.6,23400.0,23.3296,23.3582,23.3153,23.3224,23400.0
2009-08-24 11:40:00,32.6,32.6,32.44,32.46,24900.0,23.3224,23.3224,23.2079,23.2222,24900.0
2009-08-24 11:50:00,32.45,32.46,32.33,32.38,37100.0,23.2151,23.2222,23.1292,23.165,37100.0
2009-08-24 12:00:00,32.38,32.41,32.35,32.36,24800.0,23.165,23.1865,23.1436,23.1507,24800.0
2009-08-24 12:10:00,32.38,32.42,32.38,32.41,10100.0,23.165,23.1936,23.165,23.1865,10100.0
2009-08-24 12:20:00,32.42,32.47,32.4,32.43,19400.0,23.1936,23.2294,23.1793,23.2008,19400.0
2009-08-24 12:30:00,32.42,32.52,32.42,32.52,26300.0,23.1936,23.2652,23.1936,23.2652,26300.0
2009-08-24 12:40:00,32.52,32.55,32.46,32.47,17400.0,23.2652,23.2866,23.2222,23.2294,17400.0
2009-08-24 12:50:00,32.46,32.51,32.42,32.44,28100.0,23.2222,23.258,23.1936,23.2079,28100.0
2009-08-24 13:00:00,32.43,32.44,32.34,32.35,33700.0,23.2008,23.2079,23.1364,23.1436,33700.0
2009-08-24 13:10:00,32.34,32.38,32.26,32.3,52900.0,23.1364,23.165,23.0792,23.1078,52900.0
2009-08-24 13:20:00,32.3,32.31,32.11,32.13,85700.0,23.1078,23.1149,22.9719,22.9862,85700.0
2009-08-24 13:30:00,32.12,32.35,32.12,32.34,43500.0,22.979,23.1436,22.979,23.1364,43500.0
2009-08-24 13:40:00,32.34,32.39,32.26,32.32,26700.0,23.1364,23.1722,23.0792,23.1221,26700.0
2009-08-24 13:50:00,32.3,32.35,32.28,32.34,16300.0,23.1078,23.1436,23.0935,23.1364,16300.0
2009-08-24 14:00:00,32.32,32.32,32.22,32.3,33300.0,23.1221,23.1221,23.0505,23.1078,33300.0
2009-08-24 14:10:00,32.3,32.33,32.26,32.27,19900.0,23.1078,23.1292,23.0792,23.0863,19900.0
2009-08-24 14:20:00,32.28,32.31,32.23,32.3,18400.0,23.0935,23.1149,23.0577,23.1078,18400.0
2009-08-24 14:30:00,32.3,32.32,32.21,32.26,33700.0,23.1078,23.1221,23.0434,23.0792,33700.0
2009-08-24 14:40:00,32.26,32.28,32.21,32.23,29400.0,23.0792,23.0935,23.0434,23.0577,29400.0
2009-08-24 14:50:00,32.23,32.3,32.22,32.23,37700.0,23.0577,23.1078,23.0505,23.0577,37700.0
2009-08-24 15:00:00,32.22,32.23,32.02,32.06,99900.0,23.0505,23.0577,22.9075,22.9361,99900.0
2009-08-24 15:10:00,32.06,32.08,31.99,32.0,61500.0,22.9361,22.9504,22.886,22.8932,61500.0
2009-08-24 15:20:00,32.01,32.1,31.96,32.04,81700.0,22.9003,22.9647,22.8645,22.9218,81700.0
2009-08-24 15:30:00,32.04,32.11,32.0,32.0,98400.0,22.9218,22.9719,22.8932,22.8932,98400.0
2009-08-24 15:40:00,32.0,32.07,31.92,32.0,276000.0,22.8932,22.9432,22.8359,22.8932,276000.0
2009-08-24 15:50:00,32.0,32.14,31.98,32.03,309700.0,22.8932,22.9933,22.8789,22.9146,309700.0
2009-08-25 09:30:00,32.31,32.73,32.17,32.63,100400.0,23.1149,23.4154,23.0148,23.3439,100400.0
2009-08-25 09:40:00,32.64,33.0,32.56,32.99,173500.0,23.351,23.6086,23.2938,23.6014,173500.0
2009-08-25 09:50:00,32.97,33.6,32.96,33.45,194600.0,23.5871,24.0378,23.58,23.9305,194600.0
2009-08-25 10:00:00,33.47,33.92,33.43,33.49,198400.0,23.9448,24.2667,23.9162,23.9591,198400.0
2009-08-25 10:10:00,33.49,33.56,33.06,33.09,116000.0,23.9591,24.0092,23.6515,23.673,116000.0
2009-08-25 10:20:00,33.11,33.28,33.03,33.05,66500.0,23.6873,23.8089,23.63,23.6443,66500.0
2009-08-25 10:30:00,33.05,33.29,33.02,33.12,68900.0,23.6443,23.816,23.6229,23.6944,68900.0
2009-08-25 10:40:00,33.12,33.22,33.1,33.12,48500.0,23.6944,23.766,23.6801,23.6944,48500.0
2009-08-25 10:50:00,33.11,33.19,33.02,33.17,38800.0,23.6873,23.7445,23.6229,23.7302,38800.0
2009-08-25 11:00:00,33.17,33.28,33.17,33.22,38500.0,23.7302,23.8089,23.7302,23.766,38500.0
2009-08-25 11:10:00,33.22,33.23,33.13,33.19,27700.0,23.766,23.7731,23.7016,23.7445,27700.0
2009-08-25 11:20:00,33.19,33.29,33.14,33.29,44300.0,23.7445,23.816,23.7087,23.816,44300.0
2009-08-25 11:30:00,33.29,33.3,33.14,33.2,33800.0,23.816,23.8232,23.7087,23.7517,33800.0
2009-08-25 11:40:00,33.21,33.36,33.2,33.24,46800.0,23.7588,23.8661,23.7517,23.7803,46800.0
2009-08-25 11:50:00,33.25,33.35,33.24,33.33,28900.0,23.7874,23.859,23.7803,23.8447,28900.0
2009-08-25 12:00:00,33.34,33.45,33.33,33.42,34300.0,23.8518,23.9305,23.8447,23.909,34300.0
2009-08-25 12:10:00,33.4,33.47,33.37,33.44,40300.0,23.8947,23.9448,23.8733,23.9234,40300.0
2009-08-25 12:20:00,33.43,33.56,33.42,33.54,32700.0,23.9162,24.0092,23.909,23.9949,32700.0
2009-08-25 12:30:00,33.55,33.56,33.49,33.54,36900.0,24.002,24.0092,23.9591,23.9949,36900.0
2009-08-25 12:40:00,33.54,33.64,33.54,33.59,47400.0,23.9949,24.0664,23.9949,24.0307,47400.0
2009-08-25 12:50:00,33.58,33.58,33.45,33.49,71900.0,24.0235,24.0235,23.9305,23.9591,71900.0
2009-08-25 13:00:00,33.49,33.56,33.48,33.51,30500.0,23.9591,24.0092,23.952,23.9734,30500.0
2009-08-25 13:10:00,33.51,33.53,33.35,33.38,22900.0,23.9734,23.9877,23.859,23.8804,22900.0
2009-08-25 13:20:00,33.38,33.44,33.27,33.34,39300.0,23.8804,23.9234,23.8017,23.8518,39300.0
2009-08-25 13:30:00,33.33,33.43,33.31,33.4,24800.0,23.8447,23.9162,23.8303,23.8947,24800.0
2009-08-25 13:40:00,33.4,33.4,33.29,33.3,20200.0,23.8947,23.8947,23.816,23.8232,20200.0
2009-08-25 13:50:00,33.28,33.32,33.22,33.25,32600.0,23.8089,23.8375,23.766,23.7874,32600.0
2009-08-25 14:00:00,33.25,33.34,33.19,33.28,49100.0,23.7874,23.8518,23.7445,23.8089,49100.0
2009-08-25 14:10:00,33.28,33.31,33.27,33.3,34100.0,23.8089,23.8303,23.8017,23.8232,34100.0
2009-08-25 14:20:00,33.29,33.31,33.21,33.23,30500.0,23.816,23.8303,23.7588,23.7731,30500.0
2009-08-25 14:30:00,33.22,33.24,33.03,33.1,53500.0,23.766,23.7803,23.63,23.6801,53500.0
2009-08-25 14:40:00,33.1,33.19,33.06,33.1,57200.0,23.6801,23.7445,23.6515,23.6801,57200.0
2009-08-25 14:50:00,33.1,33.14,33.03,33.1,52300.0,23.6801,23.7087,23.63,23.6801,52300.0
2009-08-25 15:00:00,33.09,33.21,33.09,33.17,47200.0,23.673,23.7588,23.673,23.7302,47200.0
2009-08-25 15:10:00,33.17,33.25,33.17,33.21,52200.0,23.7302,23.7874,23.7302,23.7588,52200.0
2009-08-25 15:20:00,33.22,33.33,33.21,33.23,81500.0,23.766,23.8447,23.7588,23.7731,81500.0
2009-08-25 15:30:00,33.23,33.24,33.07,33.12,105300.0,23.7731,23.7803,23.6586,23.6944,105300.0
2009-08-25 15:40:00,33.12,33.16,33.06,33.08,139500.0,23.6944,23.723,23.6515,23.6658,139500.0
2009-08-25 15:50:00,33.07,33.22,33.06,33.1,259300.0,23.6586,23.766,23.6515,23.6801,259300.0
2009-08-26 09:30:00,32.99,33.11,32.75,32.97,52600.0,23.725,23.8113,23.5524,23.7106,52600.0
2009-08-26 09:40:00,32.94,33.15,32.8,32.83,64400.0,23.689,23.84,23.5883,23.6099,64400.0
2009-08-26 09:50:00,32.84,33.21,32.76,33.17,52400.0,23.6171,23.8832,23.5596,23.8544,52400.0
2009-08-26 10:00:00,33.2,33.45,33.09,33.42,122800.0,23.876,24.0558,23.7969,24.0342,122800.0
2009-08-26 10:10:00,33.44,33.6,33.37,33.5,95700.0,24.0486,24.1637,23.9982,24.0917,95700.0
2009-08-26 10:20:00,33.51,33.53,33.27,33.3,64600.0,24.0989,24.1133,23.9263,23.9479,64600.0
2009-08-26 10:30:00,33.29,33.58,33.24,33.51,88000.0,23.9407,24.1493,23.9048,24.0989,88000.0
2009-08-26 10:40:00,33.55,33.58,33.39,33.43,71900.0,24.1277,24.1493,24.0126,24.0414,71900.0
2009-08-26 10:50:00,33.43,33.44,33.31,33.33,33600.0,24.0414,24.0486,23.9551,23.9695,33600.0
2009-08-26 11:00:00,33.34,33.36,33.15,33.15,41200.0,23.9767,23.9911,23.84,23.84,41200.0
2009-08-26 11:10:00,33.15,33.15,33.05,33.1,52500.0,23.84,23.84,23.7681,23.8041,52500.0
2009-08-26 11:20:00,33.12,33.24,33.01,33.17,52600.0,23.8185,23.9048,23.7393,23.8544,52600.0
2009-08-26 11:30:00,33.2,33.32,33.16,33.21,44800.0,23.876,23.9623,23.8472,23.8832,44800.0
2009-08-26 11:40:00,33.21,33.38,33.21,33.36,53100.0,23.8832,24.0054,23.8832,23.9911,53100.0
2009-08-26 11:50:00,33.36,33.45,33.35,33.35,39300.0,23.9911,24.0558,23.9839,23.9839,39300.0
2009-08-26 12:00:00,33.36,33.38,33.32,33.33,28700.0,23.9911,24.0054,23.9623,23.9695,28700.0
2009-08-26 12:10:00,33.33,33.41,33.32,33.41,22100.0,23.9695,24.027,23.9623,24.027,22100.0
2009-08-26 12:20:00,33.42,33.58,33.42,33.47,49400.0,24.0342,24.1493,24.0342,24.0702,49400.0
2009-08-26 12:30:00,33.48,33.48,33.36,33.37,31100.0,24.0774,24.0774,23.9911,23.9982,31100.0
2009-08-26 12:40:00,33.37,33.37,33.31,33.35,19300.0,23.9982,23.9982,23.9551,23.9839,19300.0
2009-08-26 12:50:00,33.34,33.38,33.31,33.37,18500.0,23.9767,24.0054,23.9551,23.9982,18500.0
2009-08-26 13:00:00,33.36,33.37,33.27,33.36,50900.0,23.9911,23.9982,23.9263,23.9911,50900.0
2009-08-26 13:10:00,33.35,33.39,33.31,33.35,31200.0,23.9839,24.0126,23.9551,23.9839,31200.0
2009-08-26 13:20:00,33.35,33.43,33.33,33.42,32800.0,23.9839,24.0414,23.9695,24.0342,32800.0
2009-08-26 13:30:00,33.42,33.49,33.36,33.47,37100.0,24.0342,24.0845,23.9911,24.0702,37100.0
2009-08-26 13:40:00,33.47,33.47,33.36,33.37,41100.0,24.0702,24.0702,23.9911,23.9982,41100.0
2009-08-26 13:50:00,33.38,33.46,33.36,33.45,52400.0,24.0054,24.063,23.9911,24.0558,52400.0
2009-08-26 14:00:00,33.45,33.49,33.4,33.44,39400.0,24.0558,24.0845,24.0198,24.0486,39400.0
2009-08-26 14:10:00,33.42,33.45,33.4,33.42,29200.0,24.0342,24.0558,24.0198,24.0342,29200.0
2009-08-26 14:20:00,33.42,33.46,33.36,33.4,34200.0,24.0342,24.063,23.9911,24.0198,34200.0
2009-08-26 14:30:00,33.39,33.44,33.38,33.41,34300.0,24.0126,24.0486,24.0054,24.027,34300.0
2009-08-26 14:40:00,33.41,33.5,33.39,33.49,34100.0,24.027,24.0917,24.0126,24.0845,34100.0
2009-08-26 14:50:00,33.48,33.49,33.4,33.42,57000.0,24.0774,24.0845,24.0198,24.0342,57000.0
2009-08-26 15:00:00,33.41,33.45,33.35,33.35,50900.0,24.027,24.0558,23.9839,23.9839,50900.0
2009-08-26 15:10:00,33.36,33.42,33.33,33.39,43600.0,23.9911,24.0342,23.9695,24.0126,43600.0
2009-08-26 15:20:00,33.39,33.51,33.37,33.48,75300.0,24.0126,24.0989,23.9982,24.0774,75300.0
2009-08-26 15:30:00,33.49,33.52,33.4,33.51,146700.0,24.0845,24.1061,24.0198,24.0989,146700.0
2009-08-26 15:40:00,33.51,33.51,33.32,33.38,249400.0,24.0989,24.0989,23.9623,24.0054,249400.0
2009-08-26 15:50:00,33.38,33.52,33.35,33.44,186500.0,24.0054,24.1061,23.9839,24.0486,186500.0
2009-08-27 09:30:00,33.12,33.76,33.1,33.56,125300.0,23.8185,24.2787,23.8041,24.1349,125300.0
2009-08-27 09:40:00,33.52,33.76,33.41,33.49,110200.0,24.1061,24.2787,24.027,24.0845,110200.0
2009-08-27 09:50:00,33.48,33.5,33.03,33.22,82600.0,24.0774,24.0917,23.7537,23.8904,82600.0
2009-08-27 10:00:00,33.19,33.19,32.88,33.05,98000.0,23.8688,23.8688,23.6459,23.7681,98000.0
2009-08-27 10:10:00,33.04,33.41,33.03,33.41,47400.0,23.7609,24.027,23.7537,24.027,47400.0
2009-08-27 10:20:00,33.41,33.5,33.37,33.46,68300.0,24.027,24.0917,23.9982,24.063,68300.0
2009-08-27 10:30:00,33.44,33.61,33.35,33.35,67800.0,24.0486,24.1708,23.9839,23.9839,67800.0
2009-08-27 10:40:00,33.35,33.44,33.29,33.29,51300.0,23.9839,24.0486,23.9407,23.9407,51300.0
2009-08-27 10:50:00,33.3,33.33,33.2,33.31,22100.0,23.9479,23.9695,23.876,23.9551,22100.0
2009-08-27 11:00:00,33.3,33.33,33.19,33.24,62000.0,23.9479,23.9695,23.8688,23.9048,62000.0
2009-08-27 11:10:00,33.23,33.24,33.11,33.12,26200.0,23.8976,23.9048,23.8113,23.8185,26200.0
2009-08-27 11:20:00,33.12,33.3,33.08,33.28,47200.0,23.8185,23.9479,23.7897,23.9335,47200.0
2009-08-27 11:30:00,33.28,33.28,33.07,33.08,28100.0,23.9335,23.9335,23.7825,23.7897,28100.0
2009-08-27 11:40:00,33.07,33.2,33.07,33.18,30400.0,23.7825,23.876,23.7825,23.8616,30400.0
2009-08-27 11:50:00,33.19,33.24,33.1,33.23,32900.0,23.8688,23.9048,23.8041,23.8976,32900.0
2009-08-27 12:00:00,33.23,33.26,33.12,33.16,40300.0,23.8976,23.9191,23.8185,23.8472,40300.0
2009-08-27 12:10:00,33.17,33.21,33.17,33.18,15400.0,23.8544,23.8832,23.8544,23.8616,15400.0
2009-08-27 12:20:00,33.18,33.26,33.17,33.26,20300.0,23.8616,23.9191,23.8544,23.9191,20300.0
2009-08-27 12:30:00,33.26,33.28,33.19,33.21,31400.0,23.9191,23.9335,23.8688,23.8832,31400.0
2009-08-27 12:40:00,33.21,33.22,33.13,33.14,36900.0,23.8832,23.8904,23.8256,23.8328,36900.0
2009-08-27 12:50:00,33.13,33.18,33.1,33.17,17400.0,23.8256,23.8616,23.8041,23.8544,17400.0
2009-08-27 13:00:00,33.18,33.22,33.15,33.16,27700.0,23.8616,23.8904,23.84,23.8472,27700.0
2009-08-27 13:10:00,33.15,33.15,33.03,33.05,22000.0,23.84,23.84,23.7537,23.7681,22000.0
2009-08-27 13:20:00,33.05,33.11,33.03,33.09,24200.0,23.7681,23.8113,23.7537,23.7969,24200.0
2009-08-27 13:30:00,33.1,33.28,33.1,33.2,41000.0,23.8041,23.9335,23.8041,23.876,41000.0
2009-08-27 13:40:00,33.21,33.21,33.07,33.16,45400.0,23.8832,23.8832,23.7825,23.8472,45400.0
2009-08-27 13:50:00,33.17,33.26,33.15,33.22,53100.0,23.8544,23.9191,23.84,23.8904,53100.0
2009-08-27 14:00:00,33.22,33.27,33.21,33.25,45200.0,23.8904,23.9263,23.8832,23.9119,45200.0
2009-08-27 14:10:00,33.26,33.28,33.24,33.27,19100.0,23.9191,23.9335,23.9048,23.9263,19100.0
2009-08-27 14:20:00,33.28,33.34,33.26,33.33,18200.0,23.9335,23.9767,23.9191,23.9695,18200.0
2009-08-27 14:30:00,33.34,33.51,33.34,33.49,44600.0,23.9767,24.0989,23.9767,24.0845,44600.0
2009-08-27 14:40:00,33.5,33.6,33.49,33.54,54400.0,24.0917,24.1637,24.0845,24.1205,54400.0
2009-08-27 14:50:00,33.53,33.54,33.45,33.52,36600.0,24.1133,24.1205,24.0558,24.1061,36600.0
2009-08-27 15:00:00,33.52,33.55,33.44,33.49,40200.0,24.1061,24.1277,24.0486,24.0845,40200.0
2009-08-27 15:10:00,33.48,33.55,33.48,33.53,29100.0,24.0774,24.1277,24.0774,24.1133,29100.0
2009-08-27 15:20:00,33.53,33.59,33.38,33.4,56200.0,24.1133,24.1565,24.0054,24.0198,56200.0
2009-08-27 15:30:00,33.41,33.45,33.35,33.43,73200.0,24.027,24.0558,23.9839,24.0414,73200.0
2009-08-27 15:40:00,33.42,33.44,33.33,33.37,98700.0,24.0342,24.0486,23.9695,23.9982,98700.0
2009-08-27 15:50:00,33.37,33.44,33.36,33.41,167000.0,23.9982,24.0486,23.9911,24.027,167000.0
2009-08-28 09:30:00,33.82,33.86,33.5,33.7,110500.0,24.3219,24.3506,24.0917,24.2356,110500.0
2009-08-28 09:40:00,33.72,33.76,33.42,33.58,87000.0,24.2499,24.2787,24.0342,24.1493,87000.0
2009-08-28 09:50:00,33.58,33.61,33.34,33.38,109100.0,24.1493,24.1708,23.9767,24.0054,109100.0
2009-08-28 10:00:00,33.4,33.67,33.36,33.6,52400.0,24.0198,24.214,23.9911,24.1637,52400.0
2009-08-28 10:10:00,33.58,33.69,33.48,33.61,40800.0,24.1493,24.2284,24.0774,24.1708,40800.0
2009-08-28 10:20:00,33.6,33.64,33.39,33.44,37600.0,24.1637,24.1924,24.0126,24.0486,37600.0
2009-08-28 10:30:00,33.43,33.55,33.32,33.55,32300.0,24.0414,24.1277,23.9623,24.1277,32300.0
2009-08-28 10:40:00,33.56,33.56,33.36,33.54,22000.0,24.1349,24.1349,23.9911,24.1205,22000.0
2009-08-28 10:50:00,33.56,33.57,33.27,33.32,44300.0,24.1349,24.1421,23.9263,23.9623,44300.0
2009-08-28 11:00:00,33.3,33.38,33.09,33.14,101600.0,23.9479,24.0054,23.7969,23.8328,101600.0
2009-08-28 11:10:00,33.15,33.23,33.1,33.16,60700.0,23.84,23.8976,23.8041,23.8472,60700.0
2009-08-28 11:20:00,33.16,33.26,33.15,33.25,14300.0,23.8472,23.9191,23.84,23.9119,14300.0
2009-08-28 11:30:00,33.27,33.39,33.27,33.28,30700.0,23.9263,24.0126,23.9263,23.9335,30700.0
2009-08-28 11:40:00,33.28,33.31,33.23,33.29,18400.0,23.9335,23.9551,23.8976,23.9407,18400.0
2009-08-28 11:50:00,33.3,33.32,33.21,33.29,13900.0,23.9479,23.9623,23.8832,23.9407,13900.0
2009-08-28 12:00:00,33.28,33.32,33.18,33.18,14400.0,23.9335,23.9623,23.8616,23.8616,14400.0
2009-08-28 12:10:00,33.15,33.15,33.07,33.11,32500.0,23.84,23.84,23.7825,23.8113,32500.0
2009-08-28 12:20:00,33.1,33.13,33.0,33.11,29000.0,23.8041,23.8256,23.7322,23.8113,29000.0
2009-08-28 12:30:00,33.1,33.37,33.09,33.37,47700.0,23.8041,23.9982,23.7969,23.9982,47700.0
2009-08-28 12:40:00,33.36,33.37,33.28,33.29,24100.0,23.9911,23.9982,23.9335,23.9407,24100.0
2009-08-28 12:50:00,33.28,33.29,33.23,33.29,28300.0,23.9335,23.9407,23.8976,23.9407,28300.0
2009-08-28 13:00:00,33.29,33.5,33.28,33.44,72200.0,23.9407,24.0917,23.9335,24.0486,72200.0
2009-08-28 13:10:00,33.45,33.52,33.39,33.41,27400.0,24.0558,24.1061,24.0126,24.027,27400.0
2009-08-28 13:20:00,33.41,33.52,33.41,33.43,40300.0,24.027,24.1061,24.027,24.0414,40300.0
2009-08-28 13:30:00,33.44,33.58,33.44,33.57,30800.0,24.0486,24.1493,24.0486,24.1421,30800.0
2009-08-28 13:40:00,33.56,33.63,33.55,33.59,31700.0,24.1349,24.1852,24.1277,24.1565,31700.0
2009-08-28 13:50:00,33.59,33.63,33.53,33.54,37100.0,24.1565,24.1852,24.1133,24.1205,37100.0
2009-08-28 14:00:00,33.53,33.57,33.44,33.57,39600.0,24.1133,24.1421,24.0486,24.1421,39600.0
2009-08-28 14:10:00,33.56,33.73,33.54,33.68,57600.0,24.1349,24.2571,24.1205,24.2212,57600.0
2009-08-28 14:20:00,33.67,33.7,33.58,33.67,34600.0,24.214,24.2356,24.1493,24.214,34600.0
2009-08-28 14:30:00,33.67,33.68,33.53,33.6,40600.0,24.214,24.2212,24.1133,24.1637,40600.0
2009-08-28 14:40:00,33.61,33.64,33.54,33.57,32300.0,24.1708,24.1924,24.1205,24.1421,32300.0
2009-08-28 14:50:00,33.57,33.68,33.54,33.67,53200.0,24.1421,24.2212,24.1205,24.214,53200.0
2009-08-28 15:00:00,33.68,33.76,33.65,33.75,82600.0,24.2212,24.2787,24.1996,24.2715,82600.0
2009-08-28 15:10:00,33.75,33.84,33.74,33.84,98000.0,24.2715,24.3362,24.2643,24.3362,98000.0
2009-08-28 15:20:00,33.85,33.92,33.78,33.91,77500.0,24.3434,24.3938,24.2931,24.3866,77500.0
2009-08-28 15:30:00,33.91,33.92,33.72,33.75,135500.0,24.3866,24.3938,24.2499,24.2715,135500.0
2009-08-28 15:40:00,33.75,33.84,33.57,33.75,210700.0,24.2715,24.3362,24.1421,24.2715,210700.0
2009-08-28 15:50:00,33.76,33.77,33.66,33.76,249800.0,24.2787,24.2859,24.2068,24.2787,249800.0
2009-08-31 09:30:00,32.99,33.17,32.52,33.08,286300.0,23.725,23.8544,23.387,23.7897,286300.0
2009-08-31 09:40:00,33.08,33.11,32.81,32.82,149600.0,23.7897,23.8113,23.5955,23.6027,149600.0
2009-08-31 09:50:00,32.85,32.94,32.7,32.84,169300.0,23.6243,23.689,23.5164,23.6171,169300.0
2009-08-31 10:00:00,32.83,32.83,32.56,32.6,138700.0,23.6099,23.6099,23.4157,23.4445,138700.0
2009-08-31 10:10:00,32.6,32.66,32.53,32.65,110600.0,23.4445,23.4876,23.3942,23.4805,110600.0
2009-08-31 10:20:00,32.65,32.74,32.52,32.67,84300.0,23.4805,23.5452,23.387,23.4948,84300.0
2009-08-31 10:30:00,32.66,32.66,32.46,32.58,86900.0,23.4876,23.4876,23.3438,23.4301,86900.0
2009-08-31 10:40:00,32.6,32.73,32.58,32.69,48500.0,23.4445,23.538,23.4301,23.5092,48500.0
2009-08-31 10:50:00,32.7,32.81,32.65,32.68,70800.0,23.5164,23.5955,23.4805,23.502,70800.0
2009-08-31 11:00:00,32.69,32.7,32.56,32.6,82100.0,23.5092,23.5164,23.4157,23.4445,82100.0
2009-08-31 11:10:00,32.6,32.61,32.51,32.54,96200.0,23.4445,23.4517,23.3798,23.4013,96200.0
2009-08-31 11:20:00,32.53,32.6,32.38,32.41,91500.0,23.3942,23.4445,23.2863,23.3079,91500.0
2009-08-31 11:30:00,32.42,32.52,32.39,32.52,72600.0,23.315,23.387,23.2935,23.387,72600.0
2009-08-31 11:40:00,32.52,32.52,32.44,32.46,49200.0,23.387,23.387,23.3294,23.3438,49200.0
2009-08-31 11:50:00,32.45,32.5,32.4,32.41,53600.0,23.3366,23.3726,23.3007,23.3079,53600.0
2009-08-31 12:00:00,32.39,32.4,32.32,32.37,68200.0,23.2935,23.3007,23.2431,23.2791,68200.0
2009-08-31 12:10:00,32.38,32.41,32.35,32.4,60100.0,23.2863,23.3079,23.2647,23.3007,60100.0
2009-08-31 12:20:00,32.4,32.46,32.35,32.35,57100.0,23.3007,23.3438,23.2647,23.2647,57100.0
2009-08-31 12:30:00,32.36,32.36,32.21,32.26,76700.0,23.2719,23.2719,23.164,23.2,76700.0
2009-08-31 12:40:00,32.25,32.28,32.22,32.27,68100.0,23.1928,23.2144,23.1712,23.2072,68100.0
2009-08-31 12:50:00,32.26,32.32,32.19,32.24,113100.0,23.2,23.2431,23.1496,23.1856,113100.0
2009-08-31 13:00:00,32.24,32.3,32.2,32.27,136200.0,23.1856,23.2287,23.1568,23.2072,136200.0
2009-08-31 13:10:00,32.26,32.38,32.26,32.38,37500.0,23.2,23.2863,23.2,23.2863,37500.0
2009-08-31 13:20:00,32.39,32.47,32.39,32.42,56100.0,23.2935,23.351,23.2935,23.315,56100.0
2009-08-31 13:30:00,32.4,32.46,32.38,32.44,34600.0,23.3007,23.3438,23.2863,23.3294,34600.0
2009-08-31 13:40:00,32.44,32.44,32.38,32.39,23900.0,23.3294,23.3294,23.2863,23.2935,23900.0
2009-08-31 13:50:00,32.39,32.44,32.37,32.4,39500.0,23.2935,23.3294,23.2791,23.3007,39500.0
2009-08-31 14:00:00,32.41,32.41,32.29,32.38,42800.0,23.3079,23.3079,23.2216,23.2863,42800.0
2009-08-31 14:10:00,32.38,32.4,32.35,32.37,28200.0,23.2863,23.3007,23.2647,23.2791,28200.0
2009-08-31 14:20:00,32.38,32.41,32.34,32.38,49600.0,23.2863,23.3079,23.2575,23.2863,49600.0
2009-08-31 14:30:00,32.37,32.43,32.36,32.41,62100.0,23.2791,23.3222,23.2719,23.3079,62100.0
2009-08-31 14:40:00,32.4,32.48,32.33,32.4,64800.0,23.3007,23.3582,23.2503,23.3007,64800.0
2009-08-31 14:50:00,32.39,32.41,32.27,32.27,73800.0,23.2935,23.3079,23.2072,23.2072,73800.0
2009-08-31 15:00:00,32.27,32.28,32.21,32.22,64100.0,23.2072,23.2144,23.164,23.1712,64100.0
2009-08-31 15:10:00,32.21,32.28,32.18,32.2,64800.0,23.164,23.2144,23.1424,23.1568,64800.0
2009-08-31 15:20:00,32.22,32.29,32.11,32.22,158700.0,23.1712,23.2216,23.0921,23.1712,158700.0
2009-08-31 15:30:00,32.22,32.33,32.21,32.28,106300.0,23.1712,23.2503,23.164,23.2144,106300.0
2009-08-31 15:40:00,32.27,32.39,32.25,32.37,203000.0,23.2072,23.2935,23.1928,23.2791,203000.0
2009-08-31 15:50:00,32.37,32.39,32.24,32.29,305100.0,23.2791,23.2935,23.1856,23.2216,305100.0
2009-09-01 09:30:00,32.14,32.26,31.96,32.16,98600.0,23.1137,23.2,22.9842,23.1281,98600.0
2009-09-01 09:40:00,32.16,32.64,32.12,32.6,188100.0,23.1281,23.4733,23.0993,23.4445,188100.0
2009-09-01 09:50:00,32.6,32.72,32.54,32.65,153800.0,23.4445,23.5308,23.4013,23.4805,153800.0
2009-09-01 10:00:00,32.66,32.77,32.46,32.47,165700.0,23.4876,23.5668,23.3438,23.351,165700.0
2009-09-01 10:10:00,32.48,32.56,32.05,32.24,194900.0,23.3582,23.4157,23.049,23.1856,194900.0
2009-09-01 10:20:00,32.23,32.51,32.17,32.36,112300.0,23.1784,23.3798,23.1353,23.2719,112300.0
2009-09-01 10:30:00,32.36,32.49,32.34,32.42,61800.0,23.2719,23.3654,23.2575,23.315,61800.0
2009-09-01 10:40:00,32.41,32.45,32.28,32.39,44200.0,23.3079,23.3366,23.2144,23.2935,44200.0
2009-09-01 10:50:00,32.37,32.4,32.22,32.22,52200.0,23.2791,23.3007,23.1712,23.1712,52200.0
2009-09-01 11:00:00,32.22,32.28,32.04,32.11,96500.0,23.1712,23.2144,23.0418,23.0921,96500.0
2009-09-01 11:10:00,32.1,32.1,31.9,32.01,92300.0,23.0849,23.0849,22.9411,23.0202,92300.0
2009-09-01 11:20:00,32.01,32.03,31.67,31.69,60600.0,23.0202,23.0346,22.7757,22.7901,60600.0
2009-09-01 11:30:00,31.68,31.79,31.59,31.78,85500.0,22.7829,22.862,22.7181,22.8548,85500.0
2009-09-01 11:40:00,31.77,31.96,31.65,31.91,93100.0,22.8476,22.9842,22.7613,22.9483,93100.0
2009-09-01 11:50:00,31.92,31.94,31.63,31.63,48100.0,22.9555,22.9699,22.7469,22.7469,48100.0
2009-09-01 12:00:00,31.62,31.75,31.57,31.71,67200.0,22.7397,22.8332,22.7038,22.8044,67200.0
2009-09-01 12:10:00,31.74,31.78,31.62,31.67,55900.0,22.826,22.8548,22.7397,22.7757,55900.0
2009-09-01 12:20:00,31.67,31.71,31.51,31.51,73700.0,22.7757,22.8044,22.6606,22.6606,73700.0
2009-09-01 12:30:00,31.51,31.56,31.4,31.49,137200.0,22.6606,22.6966,22.5815,22.6462,137200.0
2009-09-01 12:40:00,31.49,31.65,31.47,31.65,76300.0,22.6462,22.7613,22.6318,22.7613,76300.0
2009-09-01 12:50:00,31.65,31.7,31.53,31.56,86100.0,22.7613,22.7973,22.675,22.6966,86100.0
2009-09-01 13:00:00,31.57,31.58,31.35,31.4,58700.0,22.7038,22.711,22.5455,22.5815,58700.0
2009-09-01 13:10:00,31.4,31.43,31.3,31.4,71100.0,22.5815,22.6031,22.5096,22.5815,71100.0
2009-09-01 13:20:00,31.39,31.48,31.3,31.45,91400.0,22.5743,22.639,22.5096,22.6175,91400.0
2009-09-01 13:30:00,31.44,31.45,31.22,31.23,101500.0,22.6103,22.6175,22.4521,22.4592,101500.0
2009-09-01 13:40:00,31.23,31.55,31.22,31.49,97600.0,22.4592,22.6894,22.4521,22.6462,97600.0
2009-09-01 13:50:00,31.49,31.61,31.47,31.6,176600.0,22.6462,22.7325,22.6318,22.7253,176600.0
2009-09-01 14:00:00,31.6,31.67,31.53,31.55,131200.0,22.7253,22.7757,22.675,22.6894,131200.0
2009-09-01 14:10:00,31.55,31.62,31.5,31.61,72800.0,22.6894,22.7397,22.6534,22.7325,72800.0
2009-09-01 14:20:00,31.61,31.62,31.51,31.55,84900.0,22.7325,22.7397,22.6606,22.6894,84900.0
2009-09-01 14:30:00,31.55,31.61,31.53,31.61,32900.0,22.6894,22.7325,22.675,22.7325,32900.0
2009-09-01 14:40:00,31.6,31.6,31.47,31.55,75700.0,22.7253,22.7253,22.6318,22.6894,75700.0
2009-09-01 14:50:00,31.53,31.63,31.51,31.56,62800.0,22.675,22.7469,22.6606,22.6966,62800.0
2009-09-01 15:00:00,31.57,31.66,31.54,31.55,125200.0,22.7038,22.7685,22.6822,22.6894,125200.0
2009-09-01 15:10:00,31.55,31.68,31.55,31.61,101100.0,22.6894,22.7829,22.6894,22.7325,101100.0
2009-09-01 15:20:00,31.6,31.63,31.45,31.45,150900.0,22.7253,22.7469,22.6175,22.6175,150900.0
2009-09-01 15:30:00,31.46,31.63,31.45,31.6,191300.0,22.6247,22.7469,22.6175,22.7253,191300.0
2009-09-01 15:40:00,31.6,31.78,31.57,31.67,541800.0,22.7253,22.8548,22.7038,22.7757,541800.0
2009-09-01 15:50:00,31.67,31.95,31.58,31.66,630100.0,22.7757,22.977,22.711,22.7685,630100.0
2009-09-02 09:30:00,31.71,31.78,31.35,31.53,111700.0,22.8044,22.8548,22.5455,22.675,111700.0
2009-09-02 09:40:00,31.52,31.83,31.47,31.67,128500.0,22.6678,22.8907,22.6318,22.7757,128500.0
2009-09-02 09:50:00,31.67,31.94,31.62,31.65,112100.0,22.7757,22.9699,22.7397,22.7613,112100.0
2009-09-02 10:00:00,31.64,31.89,31.59,31.81,173100.0,22.7541,22.9339,22.7181,22.8764,173100.0
2009-09-02 10:10:00,31.81,32.05,31.79,32.05,111700.0,22.8764,23.049,22.862,23.049,111700.0
2009-09-02 10:20:00,32.04,32.06,31.88,31.93,78900.0,23.0418,23.0561,22.9267,22.9627,78900.0
2009-09-02 10:30:00,31.92,32.22,31.75,32.22,178400.0,22.9555,23.1712,22.8332,23.1712,178400.0
2009-09-02 10:40:00,32.22,32.24,32.05,32.19,92400.0,23.1712,23.1856,23.049,23.1496,92400.0
2009-09-02 10:50:00,32.17,32.23,32.06,32.13,77300.0,23.1353,23.1784,23.0561,23.1065,77300.0
2009-09-02 11:00:00,32.11,32.13,31.99,32.04,93700.0,23.0921,23.1065,23.0058,23.0418,93700.0
2009-09-02 11:10:00,32.04,32.18,31.99,32.07,110000.0,23.0418,23.1424,23.0058,23.0633,110000.0
2009-09-02 11:20:00,32.06,32.11,32.02,32.1,96600.0,23.0561,23.0921,23.0274,23.0849,96600.0
2009-09-02 11:30:00,32.1,32.18,32.05,32.13,81500.0,23.0849,23.1424,23.049,23.1065,81500.0
2009-09-02 11:40:00,32.11,32.12,32.04,32.1,146500.0,23.0921,23.0993,23.0418,23.0849,146500.0
2009-09-02 11:50:00,32.11,32.19,32.1,32.17,75900.0,23.0921,23.1496,23.0849,23.1353,75900.0
2009-09-02 12:00:00,32.17,32.21,32.08,32.12,80000.0,23.1353,23.164,23.0705,23.0993,80000.0
2009-09-02 12:10:00,32.12,32.15,32.06,32.07,83700.0,23.0993,23.1209,23.0561,23.0633,83700.0
2009-09-02 12:20:00,32.08,32.14,32.05,32.07,67500.0,23.0705,23.1137,23.049,23.0633,67500.0
2009-09-02 12:30:00,32.08,32.14,32.08,32.12,64300.0,23.0705,23.1137,23.0705,23.0993,64300.0
2009-09-02 12:40:00,32.13,32.2,32.11,32.2,32500.0,23.1065,23.1568,23.0921,23.1568,32500.0
2009-09-02 12:50:00,32.21,32.22,32.15,32.19,41100.0,23.164,23.1712,23.1209,23.1496,41100.0
2009-09-02 13:00:00,32.19,32.19,32.07,32.12,38700.0,23.1496,23.1496,23.0633,23.0993,38700.0
2009-09-02 13:10:00,32.12,32.2,32.1,32.15,25300.0,23.0993,23.1568,23.0849,23.1209,25300.0
2009-09-02 13:20:00,32.13,32.14,32.1,32.13,30400.0,23.1065,23.1137,23.0849,23.1065,30400.0
2009-09-02 13:30:00,32.14,32.14,32.05,32.1,135400.0,23.1137,23.1137,23.049,23.0849,135400.0
2009-09-02 13:40:00,32.1,32.14,32.1,32.14,33600.0,23.0849,23.1137,23.0849,23.1137,33600.0
2009-09-02 13:50:00,32.13,32.13,32.07,32.1,39400.0,23.1065,23.1065,23.0633,23.0849,39400.0
2009-09-02 14:00:00,32.11,32.14,32.05,32.07,59400.0,23.0921,23.1137,23.049,23.0633,59400.0
2009-09-02 14:10:00,32.08,32.11,32.05,32.11,29800.0,23.0705,23.0921,23.049,23.0921,29800.0
2009-09-02 14:20:00,32.1,32.16,32.1,32.12,31200.0,23.0849,23.1281,23.0849,23.0993,31200.0
2009-09-02 14:30:00,32.11,32.23,32.1,32.2,141000.0,23.0921,23.1784,23.0849,23.1568,141000.0
2009-09-02 14:40:00,32.21,32.28,32.17,32.23,76200.0,23.164,23.2144,23.1353,23.1784,76200.0
2009-09-02 14:50:00,32.23,32.26,32.16,32.17,72300.0,23.1784,23.2,23.1281,23.1353,72300.0
2009-09-02 15:00:00,32.17,32.23,32.12,32.21,78700.0,23.1353,23.1784,23.0993,23.164,78700.0
2009-09-02 15:10:00,32.21,32.35,32.19,32.33,92800.0,23.164,23.2647,23.1496,23.2503,92800.0
2009-09-02 15:20:00,32.33,32.35,32.28,32.32,142800.0,23.2503,23.2647,23.2144,23.2431,142800.0
2009-09-02 15:30:00,32.31,32.37,32.25,32.32,132400.0,23.2359,23.2791,23.1928,23.2431,132400.0
2009-09-02 15:40:00,32.31,32.32,32.17,32.18,198700.0,23.2359,23.2431,23.1353,23.1424,198700.0
2009-09-02 15:50:00,32.18,32.26,32.08,32.1,462800.0,23.1424,23.2,23.0705,23.0849,462800.0
2009-09-03 09:30:00,31.3,31.83,30.96,31.0,769900.0,22.5096,22.8907,22.2651,22.2938,769900.0
2009-09-03 09:40:00,31.0,31.03,30.7,30.86,440300.0,22.2938,22.3154,22.0781,22.1932,440300.0
2009-09-03 09:50:00,30.86,31.0,30.6,30.72,315600.0,22.1932,22.2938,22.0062,22.0925,315600.0
2009-09-03 10:00:00,30.72,30.85,30.56,30.81,315400.0,22.0925,22.186,21.9774,22.1572,315400.0
2009-09-03 10:10:00,30.81,30.89,30.62,30.65,224500.0,22.1572,22.2147,22.0206,22.0421,224500.0
2009-09-03 10:20:00,30.65,30.75,30.63,30.67,178900.0,22.0421,22.1141,22.0278,22.0565,178900.0
2009-09-03 10:30:00,30.66,30.68,30.55,30.6,210600.0,22.0493,22.0637,21.9702,22.0062,210600.0
2009-09-03 10:40:00,30.6,30.81,30.58,30.76,122200.0,22.0062,22.1572,21.9918,22.1212,122200.0
2009-09-03 10:50:00,30.75,30.85,30.71,30.75,168900.0,22.1141,22.186,22.0853,22.1141,168900.0
2009-09-03 11:00:00,30.74,30.81,30.68,30.77,101300.0,22.1069,22.1572,22.0637,22.1284,101300.0
2009-09-03 11:10:00,30.77,30.86,30.75,30.8,104700.0,22.1284,22.1932,22.1141,22.15,104700.0
2009-09-03 11:20:00,30.8,30.9,30.78,30.88,55700.0,22.15,22.2219,22.1356,22.2075,55700.0
2009-09-03 11:30:00,30.87,30.89,30.71,30.72,116600.0,22.2004,22.2147,22.0853,22.0925,116600.0
2009-09-03 11:40:00,30.72,30.78,30.72,30.78,27500.0,22.0925,22.1356,22.0925,22.1356,27500.0
2009-09-03 11:50:00,30.77,30.8,30.69,30.73,58400.0,22.1284,22.15,22.0709,22.0997,58400.0
2009-09-03 12:00:00,30.71,30.75,30.66,30.7,79900.0,22.0853,22.1141,22.0493,22.0781,79900.0
2009-09-03 12:10:00,30.7,30.72,30.68,30.7,87400.0,22.0781,22.0925,22.0637,22.0781,87400.0
2009-09-03 12:20:00,30.7,30.73,30.68,30.71,58600.0,22.0781,22.0997,22.0637,22.0853,58600.0
2009-09-03 12:30:00,30.71,30.73,30.69,30.7,47600.0,22.0853,22.0997,22.0709,22.0781,47600.0
2009-09-03 12:40:00,30.7,30.71,30.67,30.7,36800.0,22.0781,22.0853,22.0565,22.0781,36800.0
2009-09-03 12:50:00,30.7,30.73,30.7,30.7,29500.0,22.0781,22.0997,22.0781,22.0781,29500.0
2009-09-03 13:00:00,30.7,30.71,30.65,30.69,80200.0,22.0781,22.0853,22.0421,22.0709,80200.0
2009-09-03 13:10:00,30.69,30.71,30.66,30.69,52600.0,22.0709,22.0853,22.0493,22.0709,52600.0
2009-09-03 13:20:00,30.7,30.75,30.69,30.72,47300.0,22.0781,22.1141,22.0709,22.0925,47300.0
2009-09-03 13:30:00,30.72,30.74,30.64,30.66,96000.0,22.0925,22.1069,22.0349,22.0493,96000.0
2009-09-03 13:40:00,30.66,30.67,30.57,30.6,74500.0,22.0493,22.0565,21.9846,22.0062,74500.0
2009-09-03 13:50:00,30.6,30.67,30.6,30.65,63900.0,22.0062,22.0565,22.0062,22.0421,63900.0
2009-09-03 14:00:00,30.66,30.7,30.65,30.69,47300.0,22.0493,22.0781,22.0421,22.0709,47300.0
2009-09-03 14:10:00,30.7,30.71,30.67,30.69,57500.0,22.0781,22.0853,22.0565,22.0709,57500.0
2009-09-03 14:20:00,30.69,30.69,30.65,30.68,63400.0,22.0709,22.0709,22.0421,22.0637,63400.0
2009-09-03 14:30:00,30.67,30.69,30.65,30.67,37400.0,22.0565,22.0709,22.0421,22.0565,37400.0
2009-09-03 14:40:00,30.66,30.75,30.6,30.68,77500.0,22.0493,22.1141,22.0062,22.0637,77500.0
2009-09-03 14:50:00,30.69,30.75,30.69,30.74,52300.0,22.0709,22.1141,22.0709,22.1069,52300.0
2009-09-03 15:00:00,30.74,30.82,30.74,30.79,111100.0,22.1069,22.1644,22.1069,22.1428,111100.0
2009-09-03 15:10:00,30.79,30.8,30.64,30.65,223600.0,22.1428,22.15,22.0349,22.0421,223600.0
2009-09-03 15:20:00,30.65,30.74,30.64,30.71,132100.0,22.0421,22.1069,22.0349,22.0853,132100.0
2009-09-03 15:30:00,30.72,30.83,30.7,30.82,146000.0,22.0925,22.1716,22.0781,22.1644,146000.0
2009-09-03 15:40:00,30.82,30.95,30.77,30.94,247800.0,22.1644,22.2579,22.1284,22.2507,247800.0
2009-09-03 15:50:00,30.93,31.01,30.92,30.93,399700.0,22.2435,22.301,22.2363,22.2435,399700.0
2009-09-04 09:30:00,29.71,29.79,29.31,29.45,731000.0,21.3661,21.4237,21.0785,21.1792,731000.0
2009-09-04 09:40:00,29.45,29.61,29.25,29.25,414400.0,21.1792,21.2942,21.0353,21.0353,414400.0
2009-09-04 09:50:00,29.25,29.26,29.03,29.05,411700.0,21.0353,21.0425,20.8771,20.8915,411700.0
2009-09-04 10:00:00,29.05,29.18,28.81,28.86,370700.0,20.8915,20.985,20.7189,20.7548,370700.0
2009-09-04 10:10:00,28.86,29.16,28.76,29.06,423100.0,20.7548,20.9706,20.6829,20.8987,423100.0
2009-09-04 10:20:00,29.06,29.25,29.01,29.14,196100.0,20.8987,21.0353,20.8627,20.9562,196100.0
2009-09-04 10:30:00,29.15,29.39,29.14,29.34,232300.0,20.9634,21.136,20.9562,21.1,232300.0
2009-09-04 10:40:00,29.34,29.48,29.3,29.46,211300.0,21.1,21.2007,21.0713,21.1863,211300.0
2009-09-04 10:50:00,29.47,29.52,29.41,29.46,180000.0,21.1935,21.2295,21.1504,21.1863,180000.0
2009-09-04 11:00:00,29.48,29.52,29.35,29.43,100400.0,21.2007,21.2295,21.1072,21.1648,100400.0
2009-09-04 11:10:00,29.43,29.49,29.4,29.4,72200.0,21.1648,21.2079,21.1432,21.1432,72200.0
2009-09-04 11:20:00,29.41,29.48,29.37,29.37,66500.0,21.1504,21.2007,21.1216,21.1216,66500.0
2009-09-04 11:30:00,29.36,29.46,29.29,29.43,94200.0,21.1144,21.1863,21.0641,21.1648,94200.0
2009-09-04 11:40:00,29.43,29.48,29.39,29.48,42600.0,21.1648,21.2007,21.136,21.2007,42600.0
2009-09-04 11:50:00,29.48,29.52,29.47,29.5,105800.0,21.2007,21.2295,21.1935,21.2151,105800.0
2009-09-04 12:00:00,29.51,29.8,29.5,29.78,169200.0,21.2223,21.4309,21.2151,21.4165,169200.0
2009-09-04 12:10:00,29.78,30.0,29.78,29.96,287400.0,21.4165,21.5747,21.4165,21.5459,287400.0
2009-09-04 12:20:00,29.97,29.99,29.87,29.88,78100.0,21.5531,21.5675,21.4812,21.4884,78100.0
2009-09-04 12:30:00,29.9,29.93,29.74,29.75,104900.0,21.5028,21.5243,21.3877,21.3949,104900.0
2009-09-04 12:40:00,29.74,29.75,29.68,29.71,108600.0,21.3877,21.3949,21.3446,21.3661,108600.0
2009-09-04 12:50:00,29.72,29.8,29.69,29.74,141800.0,21.3733,21.4309,21.3517,21.3877,141800.0
2009-09-04 13:00:00,29.74,29.88,29.72,29.77,88400.0,21.3877,21.4884,21.3733,21.4093,88400.0
2009-09-04 13:10:00,29.77,29.81,29.75,29.79,81600.0,21.4093,21.438,21.3949,21.4237,81600.0
2009-09-04 13:20:00,29.79,29.88,29.79,29.86,113800.0,21.4237,21.4884,21.4237,21.474,113800.0
2009-09-04 13:30:00,29.86,29.95,29.85,29.91,65100.0,21.474,21.5387,21.4668,21.51,65100.0
2009-09-04 13:40:00,29.9,29.91,29.86,29.9,53900.0,21.5028,21.51,21.474,21.5028,53900.0
2009-09-04 13:50:00,29.89,29.93,29.86,29.87,59400.0,21.4956,21.5243,21.474,21.4812,59400.0
2009-09-04 14:00:00,29.87,29.96,29.87,29.91,74900.0,21.4812,21.5459,21.4812,21.51,74900.0
2009-09-04 14:10:00,29.9,29.97,29.9,29.97,85500.0,21.5028,21.5531,21.5028,21.5531,85500.0
2009-09-04 14:20:00,29.97,29.98,29.87,29.88,59500.0,21.5531,21.5603,21.4812,21.4884,59500.0
2009-09-04 14:30:00,29.87,29.89,29.8,29.84,93300.0,21.4812,21.4956,21.4309,21.4596,93300.0
2009-09-04 14:40:00,29.84,30.01,29.84,29.97,121100.0,21.4596,21.5819,21.4596,21.5531,121100.0
2009-09-04 14:50:00,29.98,30.05,29.97,30.05,101000.0,21.5603,21.6106,21.5531,21.6106,101000.0
2009-09-04 15:00:00,30.04,30.1,29.92,29.94,172600.0,21.6035,21.6466,21.5172,21.5315,172600.0
2009-09-04 15:10:00,29.94,29.97,29.88,29.92,78000.0,21.5315,21.5531,21.4884,21.5172,78000.0
2009-09-04 15:20:00,29.92,30.0,29.92,29.98,61700.0,21.5172,21.5747,21.5172,21.5603,61700.0
2009-09-04 15:30:00,29.98,30.06,29.93,30.06,155600.0,21.5603,21.6178,21.5243,21.6178,155600.0
2009-09-04 15:40:00,30.06,30.25,30.04,30.22,376900.0,21.6178,21.7545,21.6035,21.7329,376900.0
2009-09-04 15:50:00,30.21,30.23,30.14,30.22,333600.0,21.7257,21.7401,21.6754,21.7329,333600.0
2009-09-08 09:30:00,30.45,30.62,30.14,30.25,253100.0,21.8983,22.0206,21.6754,21.7545,253100.0
2009-09-08 09:40:00,30.22,30.24,29.88,29.97,191700.0,21.7329,21.7473,21.4884,21.5531,191700.0
2009-09-08 09:50:00,29.96,30.17,29.94,29.96,158400.0,21.5459,21.6969,21.5315,21.5459,158400.0
2009-09-08 10:00:00,29.97,30.05,29.76,29.77,140800.0,21.5531,21.6106,21.4021,21.4093,140800.0
2009-09-08 10:10:00,29.77,29.84,29.67,29.7,199700.0,21.4093,21.4596,21.3374,21.3589,199700.0
2009-09-08 10:20:00,29.7,29.94,29.7,29.91,123500.0,21.3589,21.5315,21.3589,21.51,123500.0
2009-09-08 10:30:00,29.91,30.09,29.91,30.07,77300.0,21.51,21.6394,21.51,21.625,77300.0
2009-09-08 10:40:00,30.08,30.08,29.81,29.86,114100.0,21.6322,21.6322,21.438,21.474,114100.0
2009-09-08 10:50:00,29.86,29.98,29.84,29.96,49800.0,21.474,21.5603,21.4596,21.5459,49800.0
2009-09-08 11:00:00,29.96,29.99,29.86,29.88,46300.0,21.5459,21.5675,21.474,21.4884,46300.0
2009-09-08 11:10:00,29.86,29.99,29.86,29.98,31500.0,21.474,21.5675,21.474,21.5603,31500.0
2009-09-08 11:20:00,29.99,30.07,29.93,29.94,55500.0,21.5675,21.625,21.5243,21.5315,55500.0
2009-09-08 11:30:00,29.94,29.94,29.76,29.8,71100.0,21.5315,21.5315,21.4021,21.4309,71100.0
2009-09-08 11:40:00,29.8,29.92,29.79,29.83,54700.0,21.4309,21.5172,21.4237,21.4524,54700.0
2009-09-08 11:50:00,29.83,29.91,29.81,29.9,37600.0,21.4524,21.51,21.438,21.5028,37600.0
2009-09-08 12:00:00,29.92,30.0,29.91,29.91,40700.0,21.5172,21.5747,21.51,21.51,40700.0
2009-09-08 12:10:00,29.91,29.92,29.87,29.88,37300.0,21.51,21.5172,21.4812,21.4884,37300.0
2009-09-08 12:20:00,29.88,29.88,29.83,29.87,39300.0,21.4884,21.4884,21.4524,21.4812,39300.0
2009-09-08 12:30:00,29.88,29.9,29.87,29.89,21400.0,21.4884,21.5028,21.4812,21.4956,21400.0
2009-09-08 12:40:00,29.89,29.89,29.87,29.87,27900.0,21.4956,21.4956,21.4812,21.4812,27900.0
2009-09-08 12:50:00,29.87,29.9,29.81,29.83,51200.0,21.4812,21.5028,21.438,21.4524,51200.0
2009-09-08 13:00:00,29.82,29.83,29.78,29.8,79800.0,21.4452,21.4524,21.4165,21.4309,79800.0
2009-09-08 13:10:00,29.81,29.82,29.68,29.72,75100.0,21.438,21.4452,21.3446,21.3733,75100.0
2009-09-08 13:20:00,29.71,29.73,29.68,29.68,65600.0,21.3661,21.3805,21.3446,21.3446,65600.0
2009-09-08 13:30:00,29.68,29.79,29.68,29.79,50400.0,21.3446,21.4237,21.3446,21.4237,50400.0
2009-09-08 13:40:00,29.79,29.91,29.78,29.85,63800.0,21.4237,21.51,21.4165,21.4668,63800.0
2009-09-08 13:50:00,29.85,29.98,29.84,29.98,37400.0,21.4668,21.5603,21.4596,21.5603,37400.0
2009-09-08 14:00:00,29.98,30.01,29.9,29.96,63600.0,21.5603,21.5819,21.5028,21.5459,63600.0
2009-09-08 14:10:00,29.95,30.0,29.92,29.95,50500.0,21.5387,21.5747,21.5172,21.5387,50500.0
2009-09-08 14:20:00,29.95,29.98,29.9,29.93,47500.0,21.5387,21.5603,21.5028,21.5243,47500.0
2009-09-08 14:30:00,29.93,30.0,29.93,30.0,60300.0,21.5243,21.5747,21.5243,21.5747,60300.0
2009-09-08 14:40:00,29.99,30.09,29.96,30.08,69600.0,21.5675,21.6394,21.5459,21.6322,69600.0
2009-09-08 14:50:00,30.09,30.13,30.05,30.05,41400.0,21.6394,21.6682,21.6106,21.6106,41400.0
2009-09-08 15:00:00,30.05,30.05,29.95,30.01,51100.0,21.6106,21.6106,21.5387,21.5819,51100.0
2009-09-08 15:10:00,30.01,30.06,29.98,29.98,51000.0,21.5819,21.6178,21.5603,21.5603,51000.0
2009-09-08 15:20:00,29.99,30.03,29.97,29.99,97500.0,21.5675,21.5963,21.5531,21.5675,97500.0
2009-09-08 15:30:00,29.99,30.12,29.97,30.1,108400.0,21.5675,21.661,21.5531,21.6466,108400.0
2009-09-08 15:40:00,30.09,30.16,30.05,30.15,226100.0,21.6394,21.6898,21.6106,21.6826,226100.0
2009-09-08 15:50:00,30.15,30.19,30.11,30.18,312100.0,21.6826,21.7113,21.6538,21.7041,312100.0
2009-09-09 09:30:00,30.03,30.3,29.89,30.26,132600.0,21.5963,21.7904,21.4956,21.7617,132600.0
2009-09-09 09:40:00,30.28,30.92,30.22,30.87,171600.0,21.7761,22.2363,21.7329,22.2004,171600.0
2009-09-09 09:50:00,30.9,30.96,30.61,30.65,107800.0,22.2219,22.2651,22.0134,22.0421,107800.0
2009-09-09 10:00:00,30.65,30.78,30.65,30.73,92400.0,22.0421,22.1356,22.0421,22.0997,92400.0
2009-09-09 10:10:00,30.73,30.93,30.63,30.85,114900.0,22.0997,22.2435,22.0278,22.186,114900.0
2009-09-09 10:20:00,30.86,30.92,30.75,30.78,74900.0,22.1932,22.2363,22.1141,22.1356,74900.0
2009-09-09 10:30:00,30.79,30.9,30.73,30.9,112400.0,22.1428,22.2219,22.0997,22.2219,112400.0
2009-09-09 10:40:00,30.89,30.94,30.84,30.87,71900.0,22.2147,22.2507,22.1788,22.2004,71900.0
2009-09-09 10:50:00,30.86,30.91,30.79,30.83,52900.0,22.1932,22.2291,22.1428,22.1716,52900.0
2009-09-09 11:00:00,30.83,30.86,30.65,30.73,85500.0,22.1716,22.1932,22.0421,22.0997,85500.0
2009-09-09 11:10:00,30.74,30.8,30.69,30.73,44800.0,22.1069,22.15,22.0709,22.0997,44800.0
2009-09-09 11:20:00,30.73,30.9,30.73,30.87,33200.0,22.0997,22.2219,22.0997,22.2004,33200.0
2009-09-09 11:30:00,30.88,30.95,30.85,30.94,54900.0,22.2075,22.2579,22.186,22.2507,54900.0
2009-09-09 11:40:00,30.94,30.95,30.85,30.85,65400.0,22.2507,22.2579,22.186,22.186,65400.0
2009-09-09 11:50:00,30.86,30.9,30.81,30.85,37400.0,22.1932,22.2219,22.1572,22.186,37400.0
2009-09-09 12:00:00,30.86,30.99,30.86,30.93,55500.0,22.1932,22.2867,22.1932,22.2435,55500.0
2009-09-09 12:10:00,30.92,30.93,30.88,30.89,55100.0,22.2363,22.2435,22.2075,22.2147,55100.0
2009-09-09 12:20:00,30.89,30.89,30.82,30.86,46200.0,22.2147,22.2147,22.1644,22.1932,46200.0
2009-09-09 12:30:00,30.87,30.88,30.81,30.87,30200.0,22.2004,22.2075,22.1572,22.2004,30200.0
2009-09-09 12:40:00,30.87,30.92,30.86,30.9,36400.0,22.2004,22.2363,22.1932,22.2219,36400.0
2009-09-09 12:50:00,30.9,30.93,30.88,30.89,56800.0,22.2219,22.2435,22.2075,22.2147,56800.0
2009-09-09 13:00:00,30.89,30.9,30.81,30.87,50100.0,22.2147,22.2219,22.1572,22.2004,50100.0
2009-09-09 13:10:00,30.86,30.93,30.85,30.87,48200.0,22.1932,22.2435,22.186,22.2004,48200.0
2009-09-09 13:20:00,30.87,30.92,30.79,30.83,51600.0,22.2004,22.2363,22.1428,22.1716,51600.0
2009-09-09 13:30:00,30.82,30.86,30.77,30.77,33700.0,22.1644,22.1932,22.1284,22.1284,33700.0
2009-09-09 13:40:00,30.77,30.78,30.69,30.7,50600.0,22.1284,22.1356,22.0709,22.0781,50600.0
2009-09-09 13:50:00,30.7,30.72,30.63,30.64,72200.0,22.0781,22.0925,22.0278,22.0349,72200.0
2009-09-09 14:00:00,30.64,30.65,30.45,30.45,164200.0,22.0349,22.0421,21.8983,21.8983,164200.0
2009-09-09 14:10:00,30.45,30.49,30.38,30.41,75300.0,21.8983,21.9271,21.848,21.8695,75300.0
2009-09-09 14:20:00,30.4,30.49,30.35,30.46,48500.0,21.8624,21.9271,21.8264,21.9055,48500.0
2009-09-09 14:30:00,30.46,30.51,30.4,30.42,50100.0,21.9055,21.9415,21.8624,21.8767,50100.0
2009-09-09 14:40:00,30.41,30.47,30.37,30.38,43600.0,21.8695,21.9127,21.8408,21.848,43600.0
2009-09-09 14:50:00,30.37,30.44,30.3,30.42,67900.0,21.8408,21.8911,21.7904,21.8767,67900.0
2009-09-09 15:00:00,30.44,30.55,30.41,30.54,67000.0,21.8911,21.9702,21.8695,21.963,67000.0
2009-09-09 15:10:00,30.54,30.64,30.54,30.57,53500.0,21.963,22.0349,21.963,21.9846,53500.0
2009-09-09 15:20:00,30.58,30.61,30.5,30.51,82400.0,21.9918,22.0134,21.9343,21.9415,82400.0
2009-09-09 15:30:00,30.52,30.56,30.44,30.49,106900.0,21.9486,21.9774,21.8911,21.9271,106900.0
2009-09-09 15:40:00,30.49,30.6,30.48,30.6,206100.0,21.9271,22.0062,21.9199,22.0062,206100.0
2009-09-09 15:50:00,30.6,30.67,30.55,30.61,249400.0,22.0062,22.0565,21.9702,22.0134,249400.0
2009-09-10 09:30:00,30.42,30.85,30.33,30.35,128400.0,21.8767,22.186,21.812,21.8264,128400.0
2009-09-10 09:40:00,30.31,30.48,30.1,30.47,92300.0,21.7976,21.9199,21.6466,21.9127,92300.0
2009-09-10 09:50:00,30.45,30.6,30.45,30.59,49300.0,21.8983,22.0062,21.8983,21.999,49300.0
2009-09-10 10:00:00,30.58,30.6,30.48,30.59,63300.0,21.9918,22.0062,21.9199,21.999,63300.0
2009-09-10 10:10:00,30.59,30.62,30.42,30.54,44100.0,21.999,22.0206,21.8767,21.963,44100.0
2009-09-10 10:20:00,30.52,30.6,30.41,30.6,63400.0,21.9486,22.0062,21.8695,22.0062,63400.0
2009-09-10 10:30:00,30.59,30.8,30.55,30.8,107800.0,21.999,22.15,21.9702,22.15,107800.0
2009-09-10 10:40:00,30.79,30.9,30.72,30.87,94400.0,22.1428,22.2219,22.0925,22.2004,94400.0
2009-09-10 10:50:00,30.88,30.94,30.77,30.77,89200.0,22.2075,22.2507,22.1284,22.1284,89200.0
2009-09-10 11:00:00,30.77,30.99,30.75,30.98,127200.0,22.1284,22.2867,22.1141,22.2795,127200.0
2009-09-10 11:10:00,30.98,30.98,30.78,30.79,50100.0,22.2795,22.2795,22.1356,22.1428,50100.0
2009-09-10 11:20:00,30.8,30.84,30.72,30.79,49100.0,22.15,22.1788,22.0925,22.1428,49100.0
2009-09-10 11:30:00,30.81,30.86,30.76,30.81,36500.0,22.1572,22.1932,22.1212,22.1572,36500.0
2009-09-10 11:40:00,30.81,30.81,30.73,30.77,17700.0,22.1572,22.1572,22.0997,22.1284,17700.0
2009-09-10 11:50:00,30.77,30.79,30.71,30.75,17900.0,22.1284,22.1428,22.0853,22.1141,17900.0
2009-09-10 12:00:00,30.75,30.78,30.74,30.77,7500.0,22.1141,22.1356,22.1069,22.1284,7500.0
2009-09-10 12:10:00,30.77,30.78,30.73,30.73,13800.0,22.1284,22.1356,22.0997,22.0997,13800.0
2009-09-10 12:20:00,30.73,30.74,30.72,30.74,27500.0,22.0997,22.1069,22.0925,22.1069,27500.0
2009-09-10 12:30:00,30.72,30.73,30.67,30.69,18400.0,22.0925,22.0997,22.0565,22.0709,18400.0
2009-09-10 12:40:00,30.69,30.73,30.63,30.63,37700.0,22.0709,22.0997,22.0278,22.0278,37700.0
2009-09-10 12:50:00,30.63,30.64,30.61,30.61,33300.0,22.0278,22.0349,22.0134,22.0134,33300.0
2009-09-10 13:00:00,30.61,30.67,30.58,30.63,85400.0,22.0134,22.0565,21.9918,22.0278,85400.0
2009-09-10 13:10:00,30.64,30.73,30.61,30.68,61000.0,22.0349,22.0997,22.0134,22.0637,61000.0
2009-09-10 13:20:00,30.68,30.69,30.59,30.6,79600.0,22.0637,22.0709,21.999,22.0062,79600.0
2009-09-10 13:30:00,30.59,30.6,30.54,30.55,39400.0,21.999,22.0062,21.963,21.9702,39400.0
2009-09-10 13:40:00,30.56,30.61,30.54,30.6,47500.0,21.9774,22.0134,21.963,22.0062,47500.0
2009-09-10 13:50:00,30.6,30.68,30.6,30.66,64500.0,22.0062,22.0637,22.0062,22.0493,64500.0
2009-09-10 14:00:00,30.66,30.73,30.64,30.72,46600.0,22.0493,22.0997,22.0349,22.0925,46600.0
2009-09-10 14:10:00,30.72,30.73,30.64,30.65,40600.0,22.0925,22.0997,22.0349,22.0421,40600.0
2009-09-10 14:20:00,30.65,30.71,30.64,30.68,51300.0,22.0421,22.0853,22.0349,22.0637,51300.0
2009-09-10 14:30:00,30.68,30.68,30.64,30.66,29800.0,22.0637,22.0637,22.0349,22.0493,29800.0
2009-09-10 14:40:00,30.67,30.67,30.6,30.65,53900.0,22.0565,22.0565,22.0062,22.0421,53900.0
2009-09-10 14:50:00,30.64,30.67,30.62,30.67,27600.0,22.0349,22.0565,22.0206,22.0565,27600.0
2009-09-10 15:00:00,30.66,30.67,30.54,30.59,67800.0,22.0493,22.0565,21.963,21.999,67800.0
2009-09-10 15:10:00,30.6,30.61,30.55,30.6,58900.0,22.0062,22.0134,21.9702,22.0062,58900.0
2009-09-10 15:20:00,30.6,30.68,30.58,30.67,99900.0,22.0062,22.0637,21.9918,22.0565,99900.0
2009-09-10 15:30:00,30.68,30.7,30.62,30.64,114100.0,22.0637,22.0781,22.0206,22.0349,114100.0
2009-09-10 15:40:00,30.64,30.64,30.54,30.56,166100.0,22.0349,22.0349,21.963,21.9774,166100.0
2009-09-10 15:50:00,30.55,30.6,30.54,30.6,248300.0,21.9702,22.0062,21.963,22.0062,248300.0
2009-09-11 09:30:00,30.65,30.95,30.63,30.94,261700.0,22.0421,22.2579,22.0278,22.2507,261700.0
2009-09-11 09:40:00,30.94,31.2,30.92,31.02,281200.0,22.2507,22.4377,22.2363,22.3082,281200.0
2009-09-11 09:50:00,31.02,31.46,30.96,31.33,250400.0,22.3082,22.6247,22.2651,22.5312,250400.0
2009-09-11 10:00:00,31.34,31.56,31.14,31.2,216100.0,22.5384,22.6966,22.3945,22.4377,216100.0
2009-09-11 10:10:00,31.2,31.2,30.89,31.03,124500.0,22.4377,22.4377,22.2147,22.3154,124500.0
2009-09-11 10:20:00,31.01,31.11,30.94,31.09,113300.0,22.301,22.373,22.2507,22.3586,113300.0
2009-09-11 10:30:00,31.09,31.2,31.07,31.1,79900.0,22.3586,22.4377,22.3442,22.3658,79900.0
2009-09-11 10:40:00,31.1,31.12,31.03,31.11,81800.0,22.3658,22.3801,22.3154,22.373,81800.0
2009-09-11 10:50:00,31.12,31.12,31.05,31.1,70600.0,22.3801,22.3801,22.3298,22.3658,70600.0
2009-09-11 11:00:00,31.1,31.28,31.07,31.25,107200.0,22.3658,22.4952,22.3442,22.4736,107200.0
2009-09-11 11:10:00,31.25,31.35,31.25,31.34,69500.0,22.4736,22.5455,22.4736,22.5384,69500.0
2009-09-11 11:20:00,31.34,31.38,31.26,31.26,52400.0,22.5384,22.5671,22.4808,22.4808,52400.0
2009-09-11 11:30:00,31.26,31.3,31.14,31.24,67700.0,22.4808,22.5096,22.3945,22.4664,67700.0
2009-09-11 11:40:00,31.25,31.28,31.19,31.24,63900.0,22.4736,22.4952,22.4305,22.4664,63900.0
2009-09-11 11:50:00,31.25,31.28,31.13,31.27,55400.0,22.4736,22.4952,22.3873,22.488,55400.0
2009-09-11 12:00:00,31.27,31.31,31.2,31.2,59100.0,22.488,22.5168,22.4377,22.4377,59100.0
2009-09-11 12:10:00,31.2,31.22,31.16,31.17,53200.0,22.4377,22.4521,22.4089,22.4161,53200.0
2009-09-11 12:20:00,31.17,31.19,31.04,31.05,73700.0,22.4161,22.4305,22.3226,22.3298,73700.0
2009-09-11 12:30:00,31.05,31.05,30.79,30.82,155500.0,22.3298,22.3298,22.1428,22.1644,155500.0
2009-09-11 12:40:00,30.82,30.89,30.79,30.82,143700.0,22.1644,22.2147,22.1428,22.1644,143700.0
2009-09-11 12:50:00,30.82,30.88,30.79,30.87,71900.0,22.1644,22.2075,22.1428,22.2004,71900.0
2009-09-11 13:00:00,30.87,30.92,30.84,30.91,43100.0,22.2004,22.2363,22.1788,22.2291,43100.0
2009-09-11 13:10:00,30.92,31.05,30.91,30.98,41800.0,22.2363,22.3298,22.2291,22.2795,41800.0
2009-09-11 13:20:00,30.98,31.03,30.97,31.0,51700.0,22.2795,22.3154,22.2723,22.2938,51700.0
2009-09-11 13:30:00,31.01,31.03,30.99,31.01,50100.0,22.301,22.3154,22.2867,22.301,50100.0
2009-09-11 13:40:00,31.01,31.05,30.99,31.01,71400.0,22.301,22.3298,22.2867,22.301,71400.0
2009-09-11 13:50:00,31.02,31.11,31.01,31.04,38500.0,22.3082,22.373,22.301,22.3226,38500.0
2009-09-11 14:00:00,31.04,31.15,31.04,31.13,49700.0,22.3226,22.4017,22.3226,22.3873,49700.0
2009-09-11 14:10:00,31.13,31.16,31.1,31.16,29400.0,22.3873,22.4089,22.3658,22.4089,29400.0
2009-09-11 14:20:00,31.16,31.23,31.12,31.13,48900.0,22.4089,22.4592,22.3801,22.3873,48900.0
2009-09-11 14:30:00,31.14,31.23,31.14,31.2,28000.0,22.3945,22.4592,22.3945,22.4377,28000.0
2009-09-11 14:40:00,31.2,31.26,31.19,31.24,52500.0,22.4377,22.4808,22.4305,22.4664,52500.0
2009-09-11 14:50:00,31.25,31.27,31.15,31.19,32100.0,22.4736,22.488,22.4017,22.4305,32100.0
2009-09-11 15:00:00,31.19,31.22,31.16,31.21,62200.0,22.4305,22.4521,22.4089,22.4449,62200.0
2009-09-11 15:10:00,31.21,31.31,31.21,31.3,97500.0,22.4449,22.5168,22.4449,22.5096,97500.0
2009-09-11 15:20:00,31.3,31.43,31.3,31.42,125200.0,22.5096,22.6031,22.5096,22.5959,125200.0
2009-09-11 15:30:00,31.42,31.43,31.38,31.42,198200.0,22.5959,22.6031,22.5671,22.5959,198200.0
2009-09-11 15:40:00,31.43,31.55,31.4,31.46,283000.0,22.6031,22.6894,22.5815,22.6247,283000.0
2009-09-11 15:50:00,31.46,31.49,31.33,31.36,397900.0,22.6247,22.6462,22.5312,22.5527,397900.0
2009-09-14 09:30:00,31.37,31.37,30.69,30.78,117200.0,22.5599,22.5599,22.0709,22.1356,117200.0
2009-09-14 09:40:00,30.76,31.16,30.76,31.05,82600.0,22.1212,22.4089,22.1212,22.3298,82600.0
2009-09-14 09:50:00,31.04,31.15,31.0,31.09,84000.0,22.3226,22.4017,22.2938,22.3586,84000.0
2009-09-14 10:00:00,31.12,31.18,30.98,31.07,77600.0,22.3801,22.4233,22.2795,22.3442,77600.0
2009-09-14 10:10:00,31.07,31.13,30.99,31.1,75000.0,22.3442,22.3873,22.2867,22.3658,75000.0
2009-09-14 10:20:00,31.1,31.13,31.0,31.02,42500.0,22.3658,22.3873,22.2938,22.3082,42500.0
2009-09-14 10:30:00,31.0,31.05,30.97,31.04,48000.0,22.2938,22.3298,22.2723,22.3226,48000.0
2009-09-14 10:40:00,31.03,31.23,31.02,31.2,44800.0,22.3154,22.4592,22.3082,22.4377,44800.0
2009-09-14 10:50:00,31.19,31.26,31.14,31.17,79300.0,22.4305,22.4808,22.3945,22.4161,79300.0
2009-09-14 11:00:00,31.16,31.35,31.15,31.33,54500.0,22.4089,22.5455,22.4017,22.5312,54500.0
2009-09-14 11:10:00,31.34,31.43,31.27,31.42,38600.0,22.5384,22.6031,22.488,22.5959,38600.0
2009-09-14 11:20:00,31.41,31.46,31.3,31.45,47100.0,22.5887,22.6247,22.5096,22.6175,47100.0
2009-09-14 11:30:00,31.45,31.56,31.45,31.56,53600.0,22.6175,22.6966,22.6175,22.6966,53600.0
2009-09-14 11:40:00,31.56,31.6,31.51,31.58,63600.0,22.6966,22.7253,22.6606,22.711,63600.0
2009-09-14 11:50:00,31.57,31.58,31.42,31.48,28900.0,22.7038,22.711,22.5959,22.639,28900.0
2009-09-14 12:00:00,31.49,31.52,31.41,31.5,55300.0,22.6462,22.6678,22.5887,22.6534,55300.0
2009-09-14 12:10:00,31.49,31.51,31.47,31.49,18900.0,22.6462,22.6606,22.6318,22.6462,18900.0
2009-09-14 12:20:00,31.48,31.51,31.48,31.49,14200.0,22.639,22.6606,22.639,22.6462,14200.0
2009-09-14 12:30:00,31.49,31.49,31.45,31.45,17600.0,22.6462,22.6462,22.6175,22.6175,17600.0
2009-09-14 12:40:00,31.45,31.48,31.43,31.43,19500.0,22.6175,22.639,22.6031,22.6031,19500.0
2009-09-14 12:50:00,31.44,31.47,31.39,31.46,23600.0,22.6103,22.6318,22.5743,22.6247,23600.0
2009-09-14 13:00:00,31.46,31.47,31.34,31.38,31700.0,22.6247,22.6318,22.5384,22.5671,31700.0
2009-09-14 13:10:00,31.38,31.41,31.37,31.4,25600.0,22.5671,22.5887,22.5599,22.5815,25600.0
2009-09-14 13:20:00,31.4,31.41,31.39,31.4,21500.0,22.5815,22.5887,22.5743,22.5815,21500.0
2009-09-14 13:30:00,31.4,31.49,31.4,31.48,40800.0,22.5815,22.6462,22.5815,22.639,40800.0
2009-09-14 13:40:00,31.48,31.51,31.44,31.44,48700.0,22.639,22.6606,22.6103,22.6103,48700.0
2009-09-14 13:50:00,31.44,31.48,31.41,31.45,44100.0,22.6103,22.639,22.5887,22.6175,44100.0
2009-09-14 14:00:00,31.46,31.47,31.41,31.41,54700.0,22.6247,22.6318,22.5887,22.5887,54700.0
2009-09-14 14:10:00,31.42,31.44,31.42,31.43,21000.0,22.5959,22.6103,22.5959,22.6031,21000.0
2009-09-14 14:20:00,31.43,31.59,31.42,31.58,123300.0,22.6031,22.7181,22.5959,22.711,123300.0
2009-09-14 14:30:00,31.59,31.62,31.54,31.58,88400.0,22.7181,22.7397,22.6822,22.711,88400.0
2009-09-14 14:40:00,31.59,31.61,31.53,31.54,68900.0,22.7181,22.7325,22.675,22.6822,68900.0
2009-09-14 14:50:00,31.54,31.63,31.53,31.59,74700.0,22.6822,22.7469,22.675,22.7181,74700.0
2009-09-14 15:00:00,31.59,31.65,31.57,31.63,76800.0,22.7181,22.7613,22.7038,22.7469,76800.0
2009-09-14 15:10:00,31.63,31.64,31.58,31.59,136400.0,22.7469,22.7541,22.711,22.7181,136400.0
2009-09-14 15:20:00,31.6,31.6,31.51,31.53,69600.0,22.7253,22.7253,22.6606,22.675,69600.0
2009-09-14 15:30:00,31.52,31.55,31.49,31.49,133000.0,22.6678,22.6894,22.6462,22.6462,133000.0
2009-09-14 15:40:00,31.49,31.55,31.46,31.48,199800.0,22.6462,22.6894,22.6247,22.639,199800.0
2009-09-14 15:50:00,31.49,31.56,31.49,31.51,324300.0,22.6462,22.6966,22.6462,22.6606,324300.0
2009-09-15 09:30:00,31.5,31.81,31.23,31.67,68500.0,22.6534,22.8764,22.4592,22.7757,68500.0
2009-09-15 09:40:00,31.68,31.73,31.49,31.51,88500.0,22.7829,22.8188,22.6462,22.6606,88500.0
2009-09-15 09:50:00,31.51,31.52,31.27,31.34,83800.0,22.6606,22.6678,22.488,22.5384,83800.0
2009-09-15 10:00:00,31.35,31.38,31.09,31.13,91100.0,22.5455,22.5671,22.3586,22.3873,91100.0
2009-09-15 10:10:00,31.16,31.17,30.8,30.87,157100.0,22.4089,22.4161,22.15,22.2004,157100.0
2009-09-15 10:20:00,30.86,31.24,30.85,31.24,141500.0,22.1932,22.4664,22.186,22.4664,141500.0
2009-09-15 10:30:00,31.24,31.28,31.11,31.11,117300.0,22.4664,22.4952,22.373,22.373,117300.0
2009-09-15 10:40:00,31.1,31.45,31.08,31.37,134300.0,22.3658,22.6175,22.3514,22.5599,134300.0
2009-09-15 10:50:00,31.36,31.39,31.27,31.37,120700.0,22.5527,22.5743,22.488,22.5599,120700.0
2009-09-15 11:00:00,31.37,31.39,31.2,31.36,65600.0,22.5599,22.5743,22.4377,22.5527,65600.0
2009-09-15 11:10:00,31.36,31.36,31.25,31.32,50700.0,22.5527,22.5527,22.4736,22.524,50700.0
2009-09-15 11:20:00,31.31,31.35,31.21,31.21,43200.0,22.5168,22.5455,22.4449,22.4449,43200.0
2009-09-15 11:30:00,31.21,31.29,31.18,31.23,37000.0,22.4449,22.5024,22.4233,22.4592,37000.0
2009-09-15 11:40:00,31.23,31.38,31.21,31.38,109300.0,22.4592,22.5671,22.4449,22.5671,109300.0
2009-09-15 11:50:00,31.37,31.52,31.35,31.48,87700.0,22.5599,22.6678,22.5455,22.639,87700.0
2009-09-15 12:00:00,31.46,31.56,31.45,31.53,57200.0,22.6247,22.6966,22.6175,22.675,57200.0
2009-09-15 12:10:00,31.52,31.55,31.47,31.48,35200.0,22.6678,22.6894,22.6318,22.639,35200.0
2009-09-15 12:20:00,31.48,31.48,31.44,31.48,17600.0,22.639,22.639,22.6103,22.639,17600.0
2009-09-15 12:30:00,31.48,31.5,31.39,31.4,38600.0,22.639,22.6534,22.5743,22.5815,38600.0
2009-09-15 12:40:00,31.39,31.52,31.39,31.48,48600.0,22.5743,22.6678,22.5743,22.639,48600.0
2009-09-15 12:50:00,31.5,31.56,31.48,31.49,61100.0,22.6534,22.6966,22.639,22.6462,61100.0
2009-09-15 13:00:00,31.49,31.6,31.47,31.6,50700.0,22.6462,22.7253,22.6318,22.7253,50700.0
2009-09-15 13:10:00,31.59,31.65,31.57,31.58,73500.0,22.7181,22.7613,22.7038,22.711,73500.0
2009-09-15 13:20:00,31.58,31.6,31.53,31.53,113900.0,22.711,22.7253,22.675,22.675,113900.0
2009-09-15 13:30:00,31.53,31.53,31.42,31.48,34200.0,22.675,22.675,22.5959,22.639,34200.0
2009-09-15 13:40:00,31.49,31.58,31.48,31.56,34200.0,22.6462,22.711,22.639,22.6966,34200.0
2009-09-15 13:50:00,31.56,31.6,31.54,31.59,29700.0,22.6966,22.7253,22.6822,22.7181,29700.0
2009-09-15 14:00:00,31.59,31.6,31.43,31.43,30300.0,22.7181,22.7253,22.6031,22.6031,30300.0
2009-09-15 14:10:00,31.43,31.5,31.42,31.48,33700.0,22.6031,22.6534,22.5959,22.639,33700.0
2009-09-15 14:20:00,31.48,31.52,31.48,31.5,28600.0,22.639,22.6678,22.639,22.6534,28600.0
2009-09-15 14:30:00,31.5,31.5,31.34,31.37,56200.0,22.6534,22.6534,22.5384,22.5599,56200.0
2009-09-15 14:40:00,31.37,31.39,31.29,31.32,59900.0,22.5599,22.5743,22.5024,22.524,59900.0
2009-09-15 14:50:00,31.32,31.38,31.29,31.3,53200.0,22.524,22.5671,22.5024,22.5096,53200.0
2009-09-15 15:00:00,31.31,31.4,31.29,31.4,46200.0,22.5168,22.5815,22.5024,22.5815,46200.0
2009-09-15 15:10:00,31.4,31.41,31.35,31.4,72200.0,22.5815,22.5887,22.5455,22.5815,72200.0
2009-09-15 15:20:00,31.4,31.5,31.39,31.45,89700.0,22.5815,22.6534,22.5743,22.6175,89700.0
2009-09-15 15:30:00,31.45,31.46,31.41,31.46,124400.0,22.6175,22.6247,22.5887,22.6247,124400.0
2009-09-15 15:40:00,31.46,31.48,31.38,31.43,152500.0,22.6247,22.639,22.5671,22.6031,152500.0
2009-09-15 15:50:00,31.43,31.52,31.43,31.49,139700.0,22.6031,22.6678,22.6031,22.6462,139700.0
2009-09-16 09:30:00,31.48,31.95,31.47,31.84,102800.0,22.639,22.977,22.6318,22.8979,102800.0
2009-09-16 09:40:00,31.85,31.95,31.72,31.82,104400.0,22.9051,22.977,22.8116,22.8836,104400.0
2009-09-16 09:50:00,31.83,31.86,31.59,31.75,97800.0,22.8907,22.9123,22.7181,22.8332,97800.0
2009-09-16 10:00:00,31.76,31.86,31.71,31.81,95900.0,22.8404,22.9123,22.8044,22.8764,95900.0
2009-09-16 10:10:00,31.82,31.82,31.69,31.73,46200.0,22.8836,22.8836,22.7901,22.8188,46200.0
2009-09-16 10:20:00,31.73,31.79,31.61,31.76,39100.0,22.8188,22.862,22.7325,22.8404,39100.0
2009-09-16 10:30:00,31.78,31.88,31.77,31.84,48600.0,22.8548,22.9267,22.8476,22.8979,48600.0
2009-09-16 10:40:00,31.83,31.86,31.7,31.73,75700.0,22.8907,22.9123,22.7973,22.8188,75700.0
2009-09-16 10:50:00,31.74,31.82,31.67,31.69,62900.0,22.826,22.8836,22.7757,22.7901,62900.0
2009-09-16 11:00:00,31.7,31.77,31.67,31.68,106700.0,22.7973,22.8476,22.7757,22.7829,106700.0
2009-09-16 11:10:00,31.66,31.7,31.62,31.66,43100.0,22.7685,22.7973,22.7397,22.7685,43100.0
2009-09-16 11:20:00,31.63,31.74,31.59,31.73,60600.0,22.7469,22.826,22.7181,22.8188,60600.0
2009-09-16 11:30:00,31.74,31.83,31.73,31.8,70100.0,22.826,22.8907,22.8188,22.8692,70100.0
2009-09-16 11:40:00,31.81,31.96,31.78,31.86,81800.0,22.8764,22.9842,22.8548,22.9123,81800.0
2009-09-16 11:50:00,31.87,31.91,31.86,31.89,36600.0,22.9195,22.9483,22.9123,22.9339,36600.0
2009-09-16 12:00:00,31.89,31.95,31.86,31.94,59400.0,22.9339,22.977,22.9123,22.9699,59400.0
2009-09-16 12:10:00,31.92,31.94,31.83,31.84,59500.0,22.9555,22.9699,22.8907,22.8979,59500.0
2009-09-16 12:20:00,31.85,31.87,31.75,31.76,82200.0,22.9051,22.9195,22.8332,22.8404,82200.0
2009-09-16 12:30:00,31.76,31.82,31.66,31.73,55700.0,22.8404,22.8836,22.7685,22.8188,55700.0
2009-09-16 12:40:00,31.73,31.79,31.73,31.75,26700.0,22.8188,22.862,22.8188,22.8332,26700.0
2009-09-16 12:50:00,31.75,31.75,31.69,31.7,28300.0,22.8332,22.8332,22.7901,22.7973,28300.0
2009-09-16 13:00:00,31.69,31.77,31.68,31.76,139000.0,22.7901,22.8476,22.7829,22.8404,139000.0
2009-09-16 13:10:00,31.77,32.11,31.74,32.09,223400.0,22.8476,23.0921,22.826,23.0777,223400.0
2009-09-16 13:20:00,32.09,32.15,31.96,32.05,91000.0,23.0777,23.1209,22.9842,23.049,91000.0
2009-09-16 13:30:00,32.05,32.11,32.04,32.09,34200.0,23.049,23.0921,23.0418,23.0777,34200.0
2009-09-16 13:40:00,32.09,32.2,32.05,32.19,43700.0,23.0777,23.1568,23.049,23.1496,43700.0
2009-09-16 13:50:00,32.19,32.43,32.19,32.4,155600.0,23.1496,23.3222,23.1496,23.3007,155600.0
2009-09-16 14:00:00,32.4,32.45,32.35,32.45,140700.0,23.3007,23.3366,23.2647,23.3366,140700.0
2009-09-16 14:10:00,32.45,32.62,32.44,32.6,129100.0,23.3366,23.4589,23.3294,23.4445,129100.0
2009-09-16 14:20:00,32.61,32.61,32.55,32.57,58800.0,23.4517,23.4517,23.4085,23.4229,58800.0
2009-09-16 14:30:00,32.57,32.6,32.5,32.6,109800.0,23.4229,23.4445,23.3726,23.4445,109800.0
2009-09-16 14:40:00,32.59,32.69,32.54,32.65,126300.0,23.4373,23.5092,23.4013,23.4805,126300.0
2009-09-16 14:50:00,32.65,32.71,32.62,32.65,87500.0,23.4805,23.5236,23.4589,23.4805,87500.0
2009-09-16 15:00:00,32.65,32.76,32.63,32.66,261400.0,23.4805,23.5596,23.4661,23.4876,261400.0
2009-09-16 15:10:00,32.66,32.8,32.63,32.8,101900.0,23.4876,23.5883,23.4661,23.5883,101900.0
2009-09-16 15:20:00,32.79,32.83,32.73,32.76,164600.0,23.5811,23.6099,23.538,23.5596,164600.0
2009-09-16 15:30:00,32.75,32.81,32.73,32.78,204100.0,23.5524,23.5955,23.538,23.5739,204100.0
2009-09-16 15:40:00,32.79,32.87,32.77,32.83,208200.0,23.5811,23.6387,23.5668,23.6099,208200.0
2009-09-16 15:50:00,32.83,33.05,32.83,32.99,566800.0,23.6099,23.7681,23.6099,23.725,566800.0
2009-09-17 09:30:00,33.01,33.7,33.01,33.59,232300.0,23.7393,24.2356,23.7393,24.1565,232300.0
2009-09-17 09:40:00,33.62,33.63,33.4,33.58,184700.0,24.178,24.1852,24.0198,24.1493,184700.0
2009-09-17 09:50:00,33.58,33.77,33.55,33.77,138800.0,24.1493,24.2859,24.1277,24.2859,138800.0
2009-09-17 10:00:00,33.77,33.85,33.43,33.47,233900.0,24.2859,24.3434,24.0414,24.0702,233900.0
2009-09-17 10:10:00,33.47,33.55,33.45,33.46,112900.0,24.0702,24.1277,24.0558,24.063,112900.0
2009-09-17 10:20:00,33.47,33.47,33.09,33.27,187900.0,24.0702,24.0702,23.7969,23.9263,187900.0
2009-09-17 10:30:00,33.27,33.92,33.27,33.9,170300.0,23.9263,24.3938,23.9263,24.3794,170300.0
2009-09-17 10:40:00,33.93,34.0,33.87,33.92,112800.0,24.401,24.4513,24.3578,24.3938,112800.0
2009-09-17 10:50:00,33.94,33.96,33.79,33.8,93500.0,24.4082,24.4225,24.3003,24.3075,93500.0
2009-09-17 11:00:00,33.8,33.87,33.78,33.8,87000.0,24.3075,24.3578,24.2931,24.3075,87000.0
2009-09-17 11:10:00,33.81,33.9,33.79,33.88,54700.0,24.3147,24.3794,24.3003,24.365,54700.0
2009-09-17 11:20:00,33.89,34.25,33.89,34.25,137400.0,24.3722,24.6311,24.3722,24.6311,137400.0
2009-09-17 11:30:00,34.25,34.28,34.1,34.13,125300.0,24.6311,24.6527,24.5232,24.5448,125300.0
2009-09-17 11:40:00,34.15,34.35,34.13,34.26,146800.0,24.5592,24.703,24.5448,24.6383,146800.0
2009-09-17 11:50:00,34.24,34.25,33.97,34.04,164000.0,24.6239,24.6311,24.4297,24.4801,164000.0
2009-09-17 12:00:00,34.06,34.1,33.87,33.97,94900.0,24.4945,24.5232,24.3578,24.4297,94900.0
2009-09-17 12:10:00,33.98,34.06,33.9,33.9,78800.0,24.4369,24.4945,24.3794,24.3794,78800.0
2009-09-17 12:20:00,33.92,34.08,33.8,34.05,97000.0,24.3938,24.5088,24.3075,24.4873,97000.0
2009-09-17 12:30:00,34.02,34.04,33.92,33.95,90500.0,24.4657,24.4801,24.3938,24.4154,90500.0
2009-09-17 12:40:00,33.96,33.97,33.8,33.94,88500.0,24.4225,24.4297,24.3075,24.4082,88500.0
2009-09-17 12:50:00,33.94,34.02,33.83,33.85,70000.0,24.4082,24.4657,24.3291,24.3434,70000.0
2009-09-17 13:00:00,33.84,33.92,33.8,33.92,88800.0,24.3362,24.3938,24.3075,24.3938,88800.0
2009-09-17 13:10:00,33.93,33.96,33.85,33.91,88600.0,24.401,24.4225,24.3434,24.3866,88600.0
2009-09-17 13:20:00,33.91,33.99,33.85,33.94,70500.0,24.3866,24.4441,24.3434,24.4082,70500.0
2009-09-17 13:30:00,33.94,33.95,33.79,33.83,120500.0,24.4082,24.4154,24.3003,24.3291,120500.0
2009-09-17 13:40:00,33.84,33.95,33.79,33.93,83600.0,24.3362,24.4154,24.3003,24.401,83600.0
2009-09-17 13:50:00,33.94,34.03,33.93,33.98,62700.0,24.4082,24.4729,24.401,24.4369,62700.0
2009-09-17 14:00:00,33.99,33.99,33.88,33.9,67800.0,24.4441,24.4441,24.365,24.3794,67800.0
2009-09-17 14:10:00,33.9,33.97,33.87,33.88,62500.0,24.3794,24.4297,24.3578,24.365,62500.0
2009-09-17 14:20:00,33.87,33.95,33.8,33.95,68900.0,24.3578,24.4154,24.3075,24.4154,68900.0
2009-09-17 14:30:00,33.96,34.04,33.93,33.97,55200.0,24.4225,24.4801,24.401,24.4297,55200.0
2009-09-17 14:40:00,33.97,34.09,33.93,34.09,98700.0,24.4297,24.516,24.401,24.516,98700.0
2009-09-17 14:50:00,34.09,34.23,34.08,34.15,84700.0,24.516,24.6167,24.5088,24.5592,84700.0
2009-09-17 15:00:00,34.15,34.23,34.13,34.23,114400.0,24.5592,24.6167,24.5448,24.6167,114400.0
2009-09-17 15:10:00,34.23,34.24,34.16,34.21,149900.0,24.6167,24.6239,24.5664,24.6023,149900.0
2009-09-17 15:20:00,34.22,34.31,34.11,34.12,278900.0,24.6095,24.6743,24.5304,24.5376,278900.0
2009-09-17 15:30:00,34.12,34.17,34.03,34.14,214300.0,24.5376,24.5736,24.4729,24.552,214300.0
2009-09-17 15:40:00,34.14,34.17,34.06,34.06,245200.0,24.552,24.5736,24.4945,24.4945,245200.0
2009-09-17 15:50:00,34.07,34.14,34.02,34.03,423200.0,24.5017,24.552,24.4657,24.4729,423200.0
2009-09-18 09:30:00,34.17,34.29,33.73,33.74,271600.0,24.5736,24.6599,24.2571,24.2643,271600.0
2009-09-18 09:40:00,33.74,33.84,33.6,33.67,105000.0,24.2643,24.3362,24.1637,24.214,105000.0
2009-09-18 09:50:00,33.67,33.68,33.36,33.49,101700.0,24.214,24.2212,23.9911,24.0845,101700.0
2009-09-18 10:00:00,33.5,33.72,33.49,33.58,127200.0,24.0917,24.2499,24.0845,24.1493,127200.0
2009-09-18 10:10:00,33.58,33.67,33.52,33.61,67400.0,24.1493,24.214,24.1061,24.1708,67400.0
2009-09-18 10:20:00,33.62,33.72,33.41,33.48,96600.0,24.178,24.2499,24.027,24.0774,96600.0
2009-09-18 10:30:00,33.47,33.61,33.39,33.56,173600.0,24.0702,24.1708,24.0126,24.1349,173600.0
2009-09-18 10:40:00,33.57,33.65,33.5,33.64,66000.0,24.1421,24.1996,24.0917,24.1924,66000.0
2009-09-18 10:50:00,33.64,33.78,33.62,33.73,64900.0,24.1924,24.2931,24.178,24.2571,64900.0
2009-09-18 11:00:00,33.74,33.83,33.69,33.73,43000.0,24.2643,24.3291,24.2284,24.2571,43000.0
2009-09-18 11:10:00,33.73,33.78,33.71,33.77,31700.0,24.2571,24.2931,24.2428,24.2859,31700.0
2009-09-18 11:20:00,33.76,33.8,33.75,33.75,26100.0,24.2787,24.3075,24.2715,24.2715,26100.0
2009-09-18 11:30:00,33.73,33.77,33.68,33.75,39200.0,24.2571,24.2859,24.2212,24.2715,39200.0
2009-09-18 11:40:00,33.75,33.94,33.75,33.88,40300.0,24.2715,24.4082,24.2715,24.365,40300.0
2009-09-18 11:50:00,33.89,34.0,33.85,33.88,29000.0,24.3722,24.4513,24.3434,24.365,29000.0
2009-09-18 12:00:00,33.88,33.97,33.79,33.87,49100.0,24.365,24.4297,24.3003,24.3578,49100.0
2009-09-18 12:10:00,33.86,33.9,33.83,33.9,29300.0,24.3506,24.3794,24.3291,24.3794,29300.0
2009-09-18 12:20:00,33.9,34.02,33.88,34.01,25300.0,24.3794,24.4657,24.365,24.4585,25300.0
2009-09-18 12:30:00,34.0,34.05,33.92,33.95,33100.0,24.4513,24.4873,24.3938,24.4154,33100.0
2009-09-18 12:40:00,33.94,34.02,33.94,34.01,39900.0,24.4082,24.4657,24.4082,24.4585,39900.0
2009-09-18 12:50:00,34.01,34.21,34.0,34.2,102500.0,24.4585,24.6023,24.4513,24.5951,102500.0
2009-09-18 13:00:00,34.2,34.22,34.1,34.1,48800.0,24.5951,24.6095,24.5232,24.5232,48800.0
2009-09-18 13:10:00,34.12,34.13,34.03,34.09,30000.0,24.5376,24.5448,24.4729,24.516,30000.0
2009-09-18 13:20:00,34.1,34.14,34.06,34.14,13300.0,24.5232,24.552,24.4945,24.552,13300.0
2009-09-18 13:30:00,34.13,34.15,34.05,34.1,31600.0,24.5448,24.5592,24.4873,24.5232,31600.0
2009-09-18 13:40:00,34.11,34.17,34.09,34.15,30800.0,24.5304,24.5736,24.516,24.5592,30800.0
2009-09-18 13:50:00,34.15,34.17,34.09,34.15,19100.0,24.5592,24.5736,24.516,24.5592,19100.0
2009-09-18 14:00:00,34.14,34.22,34.14,34.18,29500.0,24.552,24.6095,24.552,24.5808,29500.0
2009-09-18 14:10:00,34.17,34.2,34.15,34.2,26700.0,24.5736,24.5951,24.5592,24.5951,26700.0
2009-09-18 14:20:00,34.2,34.25,34.19,34.22,37700.0,24.5951,24.6311,24.588,24.6095,37700.0
2009-09-18 14:30:00,34.22,34.22,34.12,34.19,42700.0,24.6095,24.6095,24.5376,24.588,42700.0
2009-09-18 14:40:00,34.18,34.28,34.18,34.28,55800.0,24.5808,24.6527,24.5808,24.6527,55800.0
2009-09-18 14:50:00,34.28,34.28,34.17,34.22,50600.0,24.6527,24.6527,24.5736,24.6095,50600.0
2009-09-18 15:00:00,34.21,34.24,34.17,34.21,52300.0,24.6023,24.6239,24.5736,24.6023,52300.0
2009-09-18 15:10:00,34.21,34.27,34.21,34.27,72100.0,24.6023,24.6455,24.6023,24.6455,72100.0
2009-09-18 15:20:00,34.26,34.39,34.25,34.39,109100.0,24.6383,24.7318,24.6311,24.7318,109100.0
2009-09-18 15:30:00,34.39,34.46,34.38,34.43,245200.0,24.7318,24.7821,24.7246,24.7605,245200.0
2009-09-18 15:40:00,34.42,34.43,34.36,34.38,334900.0,24.7534,24.7605,24.7102,24.7246,334900.0
2009-09-18 15:50:00,34.37,34.41,34.26,34.28,458200.0,24.7174,24.7462,24.6383,24.6527,458200.0
2009-09-21 09:30:00,33.06,33.38,33.0,33.21,320600.0,23.7753,24.0054,23.7322,23.8832,320600.0
2009-09-21 09:40:00,33.2,33.29,33.1,33.22,146700.0,23.876,23.9407,23.8041,23.8904,146700.0
2009-09-21 09:50:00,33.22,33.26,33.0,33.0,180600.0,23.8904,23.9191,23.7322,23.7322,180600.0
2009-09-21 10:00:00,33.0,33.0,32.81,32.84,247000.0,23.7322,23.7322,23.5955,23.6171,247000.0
2009-09-21 10:10:00,32.82,32.97,32.8,32.92,124000.0,23.6027,23.7106,23.5883,23.6746,124000.0
2009-09-21 10:20:00,32.94,33.22,32.92,33.19,139200.0,23.689,23.8904,23.6746,23.8688,139200.0
2009-09-21 10:30:00,33.19,33.25,33.04,33.05,145400.0,23.8688,23.9119,23.7609,23.7681,145400.0
2009-09-21 10:40:00,33.04,33.12,32.93,33.05,113000.0,23.7609,23.8185,23.6818,23.7681,113000.0
2009-09-21 10:50:00,33.04,33.16,33.03,33.1,178900.0,23.7609,23.8472,23.7537,23.8041,178900.0
2009-09-21 11:00:00,33.1,33.23,33.02,33.17,99800.0,23.8041,23.8976,23.7465,23.8544,99800.0
2009-09-21 11:10:00,33.18,33.43,33.18,33.36,147100.0,23.8616,24.0414,23.8616,23.9911,147100.0
2009-09-21 11:20:00,33.36,33.39,33.3,33.37,91100.0,23.9911,24.0126,23.9479,23.9982,91100.0
2009-09-21 11:30:00,33.38,33.64,33.37,33.51,108500.0,24.0054,24.1924,23.9982,24.0989,108500.0
2009-09-21 11:40:00,33.51,33.51,33.26,33.26,73300.0,24.0989,24.0989,23.9191,23.9191,73300.0
2009-09-21 11:50:00,33.28,33.28,33.14,33.21,51900.0,23.9335,23.9335,23.8328,23.8832,51900.0
2009-09-21 12:00:00,33.19,33.33,33.19,33.33,38200.0,23.8688,23.9695,23.8688,23.9695,38200.0
2009-09-21 12:10:00,33.32,33.39,33.24,33.28,66300.0,23.9623,24.0126,23.9048,23.9335,66300.0
2009-09-21 12:20:00,33.27,33.34,33.27,33.29,55800.0,23.9263,23.9767,23.9263,23.9407,55800.0
2009-09-21 12:30:00,33.29,33.36,33.29,33.35,57900.0,23.9407,23.9911,23.9407,23.9839,57900.0
2009-09-21 12:40:00,33.35,33.38,33.3,33.3,57400.0,23.9839,24.0054,23.9479,23.9479,57400.0
2009-09-21 12:50:00,33.3,33.3,33.25,33.27,49500.0,23.9479,23.9479,23.9119,23.9263,49500.0
2009-09-21 13:00:00,33.27,33.28,33.15,33.15,48600.0,23.9263,23.9335,23.84,23.84,48600.0
2009-09-21 13:10:00,33.15,33.23,33.15,33.23,41600.0,23.84,23.8976,23.84,23.8976,41600.0
2009-09-21 13:20:00,33.23,33.31,33.22,33.27,48100.0,23.8976,23.9551,23.8904,23.9263,48100.0
2009-09-21 13:30:00,33.27,33.27,33.16,33.17,101700.0,23.9263,23.9263,23.8472,23.8544,101700.0
2009-09-21 13:40:00,33.17,33.24,33.16,33.2,51700.0,23.8544,23.9048,23.8472,23.876,51700.0
2009-09-21 13:50:00,33.2,33.27,33.17,33.25,62600.0,23.876,23.9263,23.8544,23.9119,62600.0
2009-09-21 14:00:00,33.24,33.35,33.23,33.23,42900.0,23.9048,23.9839,23.8976,23.8976,42900.0
2009-09-21 14:10:00,33.23,33.26,33.19,33.26,69800.0,23.8976,23.9191,23.8688,23.9191,69800.0
2009-09-21 14:20:00,33.25,33.26,33.21,33.24,53700.0,23.9119,23.9191,23.8832,23.9048,53700.0
2009-09-21 14:30:00,33.25,33.27,33.23,33.25,65300.0,23.9119,23.9263,23.8976,23.9119,65300.0
2009-09-21 14:40:00,33.25,33.41,33.24,33.4,70400.0,23.9119,24.027,23.9048,24.0198,70400.0
2009-09-21 14:50:00,33.42,33.42,33.32,33.33,53100.0,24.0342,24.0342,23.9623,23.9695,53100.0
2009-09-21 15:00:00,33.33,33.36,33.3,33.35,35100.0,23.9695,23.9911,23.9479,23.9839,35100.0
2009-09-21 15:10:00,33.34,33.48,33.31,33.46,131300.0,23.9767,24.0774,23.9551,24.063,131300.0
2009-09-21 15:20:00,33.45,33.49,33.43,33.43,76400.0,24.0558,24.0845,24.0414,24.0414,76400.0
2009-09-21 15:30:00,33.43,33.46,33.29,33.29,193200.0,24.0414,24.063,23.9407,23.9407,193200.0
2009-09-21 15:40:00,33.3,33.34,33.26,33.26,112000.0,23.9479,23.9767,23.9191,23.9191,112000.0
2009-09-21 15:50:00,33.26,33.42,33.25,33.41,309400.0,23.9191,24.0342,23.9119,24.027,309400.0
2009-09-22 09:30:00,33.67,33.75,33.46,33.62,112700.0,24.214,24.2715,24.063,24.178,112700.0
2009-09-22 09:40:00,33.62,33.8,33.52,33.56,96600.0,24.178,24.3075,24.1061,24.1349,96600.0
2009-09-22 09:50:00,33.55,33.7,33.52,33.6,45900.0,24.1277,24.2356,24.1061,24.1637,45900.0
2009-09-22 10:00:00,33.59,33.6,33.33,33.41,138500.0,24.1565,24.1637,23.9695,24.027,138500.0
2009-09-22 10:10:00,33.4,33.52,33.4,33.48,45000.0,24.0198,24.1061,24.0198,24.0774,45000.0
2009-09-22 10:20:00,33.49,33.53,33.34,33.38,92300.0,24.0845,24.1133,23.9767,24.0054,92300.0
2009-09-22 10:30:00,33.37,33.48,33.31,33.32,139400.0,23.9982,24.0774,23.9551,23.9623,139400.0
2009-09-22 10:40:00,33.33,33.45,33.3,33.34,60600.0,23.9695,24.0558,23.9479,23.9767,60600.0
2009-09-22 10:50:00,33.36,33.44,33.33,33.42,33300.0,23.9911,24.0486,23.9695,24.0342,33300.0
2009-09-22 11:00:00,33.45,33.48,33.36,33.4,43100.0,24.0558,24.0774,23.9911,24.0198,43100.0
2009-09-22 11:10:00,33.41,33.5,33.34,33.5,80300.0,24.027,24.0917,23.9767,24.0917,80300.0
2009-09-22 11:20:00,33.49,33.53,33.42,33.49,87300.0,24.0845,24.1133,24.0342,24.0845,87300.0
2009-09-22 11:30:00,33.49,33.51,33.45,33.48,45600.0,24.0845,24.0989,24.0558,24.0774,45600.0
2009-09-22 11:40:00,33.48,33.51,33.46,33.5,23100.0,24.0774,24.0989,24.063,24.0917,23100.0
2009-09-22 11:50:00,33.51,33.57,33.49,33.57,20700.0,24.0989,24.1421,24.0845,24.1421,20700.0
2009-09-22 12:00:00,33.56,33.75,33.56,33.72,43900.0,24.1349,24.2715,24.1349,24.2499,43900.0
2009-09-22 12:10:00,33.72,33.74,33.62,33.64,65800.0,24.2499,24.2643,24.178,24.1924,65800.0
2009-09-22 12:20:00,33.64,33.68,33.61,33.62,28600.0,24.1924,24.2212,24.1708,24.178,28600.0
2009-09-22 12:30:00,33.63,33.67,33.58,33.59,22000.0,24.1852,24.214,24.1493,24.1565,22000.0
2009-09-22 12:40:00,33.6,33.6,33.49,33.52,49300.0,24.1637,24.1637,24.0845,24.1061,49300.0
2009-09-22 12:50:00,33.51,33.57,33.49,33.54,41500.0,24.0989,24.1421,24.0845,24.1205,41500.0
2009-09-22 13:00:00,33.54,33.6,33.54,33.6,34400.0,24.1205,24.1637,24.1205,24.1637,34400.0
2009-09-22 13:10:00,33.59,33.61,33.46,33.51,55300.0,24.1565,24.1708,24.063,24.0989,55300.0
2009-09-22 13:20:00,33.53,33.53,33.45,33.53,79900.0,24.1133,24.1133,24.0558,24.1133,79900.0
2009-09-22 13:30:00,33.53,33.54,33.45,33.46,64800.0,24.1133,24.1205,24.0558,24.063,64800.0
2009-09-22 13:40:00,33.46,33.52,33.45,33.51,43200.0,24.063,24.1061,24.0558,24.0989,43200.0
2009-09-22 13:50:00,33.5,33.52,33.45,33.46,30700.0,24.0917,24.1061,24.0558,24.063,30700.0
2009-09-22 14:00:00,33.46,33.5,33.17,33.24,302600.0,24.063,24.0917,23.8544,23.9048,302600.0
2009-09-22 14:10:00,33.25,33.26,33.06,33.07,130600.0,23.9119,23.9191,23.7753,23.7825,130600.0
2009-09-22 14:20:00,33.07,33.4,33.07,33.4,321900.0,23.7825,24.0198,23.7825,24.0198,321900.0
2009-09-22 14:30:00,33.4,33.47,33.39,33.44,133500.0,24.0198,24.0702,24.0126,24.0486,133500.0
2009-09-22 14:40:00,33.44,33.53,33.44,33.49,66600.0,24.0486,24.1133,24.0486,24.0845,66600.0
2009-09-22 14:50:00,33.48,33.6,33.48,33.57,80500.0,24.0774,24.1637,24.0774,24.1421,80500.0
2009-09-22 15:00:00,33.58,33.58,33.52,33.54,114400.0,24.1493,24.1493,24.1061,24.1205,114400.0
2009-09-22 15:10:00,33.54,33.54,33.41,33.44,109600.0,24.1205,24.1205,24.027,24.0486,109600.0
2009-09-22 15:20:00,33.44,33.58,33.44,33.51,69400.0,24.0486,24.1493,24.0486,24.0989,69400.0
2009-09-22 15:30:00,33.52,33.55,33.5,33.51,81700.0,24.1061,24.1277,24.0917,24.0989,81700.0
2009-09-22 15:40:00,33.51,33.56,33.49,33.52,174400.0,24.0989,24.1349,24.0845,24.1061,174400.0
2009-09-22 15:50:00,33.52,33.56,33.48,33.5,133300.0,24.1061,24.1349,24.0774,24.0917,133300.0
2009-09-23 09:30:00,33.26,33.54,33.05,33.14,99700.0,23.9191,24.1205,23.7681,23.8328,99700.0
2009-09-23 09:40:00,33.15,33.25,33.14,33.2,63700.0,23.84,23.9119,23.8328,23.876,63700.0
2009-09-23 09:50:00,33.2,33.21,33.07,33.07,50700.0,23.876,23.8832,23.7825,23.7825,50700.0
2009-09-23 10:00:00,33.07,33.15,33.0,33.11,56400.0,23.7825,23.84,23.7322,23.8113,56400.0
2009-09-23 10:10:00,33.11,33.27,33.1,33.25,101200.0,23.8113,23.9263,23.8041,23.9119,101200.0
2009-09-23 10:20:00,33.26,33.28,33.17,33.28,41200.0,23.9191,23.9335,23.8544,23.9335,41200.0
2009-09-23 10:30:00,33.27,33.37,33.18,33.2,74600.0,23.9263,23.9982,23.8616,23.876,74600.0
2009-09-23 10:40:00,33.17,33.23,33.09,33.23,51300.0,23.8544,23.8976,23.7969,23.8976,51300.0
2009-09-23 10:50:00,33.24,33.31,33.22,33.28,32800.0,23.9048,23.9551,23.8904,23.9335,32800.0
2009-09-23 11:00:00,33.28,33.28,33.17,33.19,31700.0,23.9335,23.9335,23.8544,23.8688,31700.0
2009-09-23 11:10:00,33.2,33.2,33.1,33.14,46300.0,23.876,23.876,23.8041,23.8328,46300.0
2009-09-23 11:20:00,33.14,33.17,33.03,33.07,62100.0,23.8328,23.8544,23.7537,23.7825,62100.0
2009-09-23 11:30:00,33.09,33.19,33.08,33.18,15400.0,23.7969,23.8688,23.7897,23.8616,15400.0
2009-09-23 11:40:00,33.18,33.2,33.14,33.17,29700.0,23.8616,23.876,23.8328,23.8544,29700.0
2009-09-23 11:50:00,33.17,33.23,33.17,33.22,17700.0,23.8544,23.8976,23.8544,23.8904,17700.0
2009-09-23 12:00:00,33.22,33.32,33.22,33.29,33800.0,23.8904,23.9623,23.8904,23.9407,33800.0
2009-09-23 12:10:00,33.28,33.34,33.26,33.33,27900.0,23.9335,23.9767,23.9191,23.9695,27900.0
2009-09-23 12:20:00,33.33,33.37,33.3,33.36,35000.0,23.9695,23.9982,23.9479,23.9911,35000.0
2009-09-23 12:30:00,33.36,33.39,33.29,33.29,30800.0,23.9911,24.0126,23.9407,23.9407,30800.0
2009-09-23 12:40:00,33.3,33.41,33.29,33.41,23900.0,23.9479,24.027,23.9407,24.027,23900.0
2009-09-23 12:50:00,33.41,33.45,33.39,33.45,38100.0,24.027,24.0558,24.0126,24.0558,38100.0
2009-09-23 13:00:00,33.44,33.47,33.39,33.47,110200.0,24.0486,24.0702,24.0126,24.0702,110200.0
2009-09-23 13:10:00,33.47,33.56,33.45,33.56,50200.0,24.0702,24.1349,24.0558,24.1349,50200.0
2009-09-23 13:20:00,33.55,33.56,33.53,33.56,72800.0,24.1277,24.1349,24.1133,24.1349,72800.0
2009-09-23 13:30:00,33.56,33.63,33.53,33.55,59700.0,24.1349,24.1852,24.1133,24.1277,59700.0
2009-09-23 13:40:00,33.55,33.65,33.55,33.65,46200.0,24.1277,24.1996,24.1277,24.1996,46200.0
2009-09-23 13:50:00,33.65,33.69,33.59,33.67,55000.0,24.1996,24.2284,24.1565,24.214,55000.0
2009-09-23 14:00:00,33.67,33.83,33.65,33.73,154800.0,24.214,24.3291,24.1996,24.2571,154800.0
2009-09-23 14:10:00,33.73,33.87,33.65,33.8,83500.0,24.2571,24.3578,24.1996,24.3075,83500.0
2009-09-23 14:20:00,33.83,33.95,33.66,33.81,89100.0,24.3291,24.4154,24.2068,24.3147,89100.0
2009-09-23 14:30:00,33.8,33.95,33.76,33.88,80600.0,24.3075,24.4154,24.2787,24.365,80600.0
2009-09-23 14:40:00,33.88,33.91,33.8,33.83,56300.0,24.365,24.3866,24.3075,24.3291,56300.0
2009-09-23 14:50:00,33.82,33.84,33.62,33.67,85600.0,24.3219,24.3362,24.178,24.214,85600.0
2009-09-23 15:00:00,33.69,33.82,33.67,33.78,68500.0,24.2284,24.3219,24.214,24.2931,68500.0
2009-09-23 15:10:00,33.77,33.8,33.53,33.6,163100.0,24.2859,24.3075,24.1133,24.1637,163100.0
2009-09-23 15:20:00,33.6,33.61,33.35,33.37,101800.0,24.1637,24.1708,23.9839,23.9982,101800.0
2009-09-23 15:30:00,33.36,33.36,33.21,33.32,140900.0,23.9911,23.9911,23.8832,23.9623,140900.0
2009-09-23 15:40:00,33.34,33.36,33.06,33.14,203700.0,23.9767,23.9911,23.7753,23.8328,203700.0
2009-09-23 15:50:00,33.14,33.15,32.93,33.0,392700.0,23.8328,23.84,23.6818,23.7322,392700.0
2009-09-24 09:30:00,33.21,33.47,33.14,33.18,157400.0,23.8832,24.0702,23.8328,23.8616,157400.0
2009-09-24 09:40:00,33.21,33.23,32.87,32.96,126600.0,23.8832,23.8976,23.6387,23.7034,126600.0
2009-09-24 09:50:00,32.97,33.09,32.95,33.08,86400.0,23.7106,23.7969,23.6962,23.7897,86400.0
2009-09-24 10:00:00,33.08,33.08,32.46,32.5,266900.0,23.7897,23.7897,23.3438,23.3726,266900.0
2009-09-24 10:10:00,32.5,32.7,32.48,32.53,99900.0,23.3726,23.5164,23.3582,23.3942,99900.0
2009-09-24 10:20:00,32.53,32.68,32.51,32.61,125800.0,23.3942,23.502,23.3798,23.4517,125800.0
2009-09-24 10:30:00,32.6,32.61,32.37,32.42,104300.0,23.4445,23.4517,23.2791,23.315,104300.0
2009-09-24 10:40:00,32.42,32.52,32.39,32.45,104500.0,23.315,23.387,23.2935,23.3366,104500.0
2009-09-24 10:50:00,32.45,32.51,32.42,32.43,86500.0,23.3366,23.3798,23.315,23.3222,86500.0
2009-09-24 11:00:00,32.44,32.61,32.44,32.61,63500.0,23.3294,23.4517,23.3294,23.4517,63500.0
2009-09-24 11:10:00,32.62,32.97,32.6,32.96,139800.0,23.4589,23.7106,23.4445,23.7034,139800.0
2009-09-24 11:20:00,32.96,32.97,32.76,32.85,138400.0,23.7034,23.7106,23.5596,23.6243,138400.0
2009-09-24 11:30:00,32.85,32.95,32.83,32.88,53000.0,23.6243,23.6962,23.6099,23.6459,53000.0
2009-09-24 11:40:00,32.88,32.9,32.76,32.76,62000.0,23.6459,23.6602,23.5596,23.5596,62000.0
2009-09-24 11:50:00,32.76,32.76,32.65,32.73,69100.0,23.5596,23.5596,23.4805,23.538,69100.0
2009-09-24 12:00:00,32.73,32.74,32.67,32.67,55700.0,23.538,23.5452,23.4948,23.4948,55700.0
2009-09-24 12:10:00,32.68,32.68,32.57,32.58,68900.0,23.502,23.502,23.4229,23.4301,68900.0
2009-09-24 12:20:00,32.58,32.58,32.52,32.55,53300.0,23.4301,23.4301,23.387,23.4085,53300.0
2009-09-24 12:30:00,32.55,32.66,32.53,32.58,69400.0,23.4085,23.4876,23.3942,23.4301,69400.0
2009-09-24 12:40:00,32.59,32.61,32.53,32.59,68100.0,23.4373,23.4517,23.3942,23.4373,68100.0
2009-09-24 12:50:00,32.59,32.71,32.52,32.52,69000.0,23.4373,23.5236,23.387,23.387,69000.0
2009-09-24 13:00:00,32.53,32.63,32.5,32.63,58500.0,23.3942,23.4661,23.3726,23.4661,58500.0
2009-09-24 13:10:00,32.63,32.7,32.61,32.63,39500.0,23.4661,23.5164,23.4517,23.4661,39500.0
2009-09-24 13:20:00,32.61,32.64,32.51,32.52,59500.0,23.4517,23.4733,23.3798,23.387,59500.0
2009-09-24 13:30:00,32.52,32.52,32.4,32.4,58400.0,23.387,23.387,23.3007,23.3007,58400.0
2009-09-24 13:40:00,32.41,32.41,32.25,32.34,108600.0,23.3079,23.3079,23.1928,23.2575,108600.0
2009-09-24 13:50:00,32.35,32.35,32.26,32.29,54000.0,23.2647,23.2647,23.2,23.2216,54000.0
2009-09-24 14:00:00,32.28,32.41,32.23,32.3,91100.0,23.2144,23.3079,23.1784,23.2287,91100.0
2009-09-24 14:10:00,32.31,32.38,32.28,32.38,60200.0,23.2359,23.2863,23.2144,23.2863,60200.0
2009-09-24 14:20:00,32.38,32.44,32.38,32.44,95800.0,23.2863,23.3294,23.2863,23.3294,95800.0
2009-09-24 14:30:00,32.44,32.63,32.41,32.62,105500.0,23.3294,23.4661,23.3079,23.4589,105500.0
2009-09-24 14:40:00,32.63,32.63,32.49,32.51,86700.0,23.4661,23.4661,23.3654,23.3798,86700.0
2009-09-24 14:50:00,32.5,32.67,32.5,32.67,87800.0,23.3726,23.4948,23.3726,23.4948,87800.0
2009-09-24 15:00:00,32.66,32.7,32.53,32.54,97900.0,23.4876,23.5164,23.3942,23.4013,97900.0
2009-09-24 15:10:00,32.54,32.69,32.5,32.58,115900.0,23.4013,23.5092,23.3726,23.4301,115900.0
2009-09-24 15:20:00,32.59,32.68,32.57,32.59,135300.0,23.4373,23.502,23.4229,23.4373,135300.0
2009-09-24 15:30:00,32.59,32.64,32.47,32.49,145300.0,23.4373,23.4733,23.351,23.3654,145300.0
2009-09-24 15:40:00,32.48,32.6,32.43,32.57,211700.0,23.3582,23.4445,23.3222,23.4229,211700.0
2009-09-24 15:50:00,32.58,32.64,32.49,32.51,334400.0,23.4301,23.4733,23.3654,23.3798,334400.0
2009-09-25 09:30:00,32.06,32.29,31.86,32.19,188500.0,23.0561,23.2216,22.9123,23.1496,188500.0
2009-09-25 09:40:00,32.19,32.43,32.1,32.3,205900.0,23.1496,23.3222,23.0849,23.2287,205900.0
2009-09-25 09:50:00,32.3,32.31,32.02,32.08,197100.0,23.2287,23.2359,23.0274,23.0705,197100.0
2009-09-25 10:00:00,32.09,32.19,31.97,32.13,172900.0,23.0777,23.1496,22.9914,23.1065,172900.0
2009-09-25 10:10:00,32.12,32.2,32.07,32.09,142300.0,23.0993,23.1568,23.0633,23.0777,142300.0
2009-09-25 10:20:00,32.09,32.13,31.9,31.95,121500.0,23.0777,23.1065,22.9411,22.977,121500.0
2009-09-25 10:30:00,31.95,32.03,31.87,31.87,88000.0,22.977,23.0346,22.9195,22.9195,88000.0
2009-09-25 10:40:00,31.88,31.94,31.68,31.69,192400.0,22.9267,22.9699,22.7829,22.7901,192400.0
2009-09-25 10:50:00,31.69,31.81,31.62,31.8,148100.0,22.7901,22.8764,22.7397,22.8692,148100.0
2009-09-25 11:00:00,31.8,31.96,31.77,31.95,101600.0,22.8692,22.9842,22.8476,22.977,101600.0
2009-09-25 11:10:00,31.95,31.95,31.77,31.87,73500.0,22.977,22.977,22.8476,22.9195,73500.0
2009-09-25 11:20:00,31.88,31.91,31.79,31.84,62600.0,22.9267,22.9483,22.862,22.8979,62600.0
2009-09-25 11:30:00,31.84,31.89,31.83,31.86,57500.0,22.8979,22.9339,22.8907,22.9123,57500.0
2009-09-25 11:40:00,31.85,31.95,31.85,31.94,47400.0,22.9051,22.977,22.9051,22.9699,47400.0
2009-09-25 11:50:00,31.93,31.99,31.88,31.93,66300.0,22.9627,23.0058,22.9267,22.9627,66300.0
2009-09-25 12:00:00,31.92,31.96,31.86,31.93,101500.0,22.9555,22.9842,22.9123,22.9627,101500.0
2009-09-25 12:10:00,31.93,31.96,31.84,31.87,60900.0,22.9627,22.9842,22.8979,22.9195,60900.0
2009-09-25 12:20:00,31.86,31.86,31.77,31.81,69600.0,22.9123,22.9123,22.8476,22.8764,69600.0
2009-09-25 12:30:00,31.81,31.88,31.81,31.84,25600.0,22.8764,22.9267,22.8764,22.8979,25600.0
2009-09-25 12:40:00,31.84,31.85,31.77,31.79,45400.0,22.8979,22.9051,22.8476,22.862,45400.0
2009-09-25 12:50:00,31.78,31.78,31.76,31.77,16500.0,22.8548,22.8548,22.8404,22.8476,16500.0
2009-09-25 13:00:00,31.77,31.78,31.77,31.77,29700.0,22.8476,22.8548,22.8476,22.8476,29700.0
2009-09-25 13:10:00,31.77,31.78,31.7,31.74,61200.0,22.8476,22.8548,22.7973,22.826,61200.0
2009-09-25 13:20:00,31.74,31.74,31.63,31.72,130400.0,22.826,22.826,22.7469,22.8116,130400.0
2009-09-25 13:30:00,31.72,31.72,31.63,31.67,51900.0,22.8116,22.8116,22.7469,22.7757,51900.0
2009-09-25 13:40:00,31.68,31.78,31.67,31.78,34900.0,22.7829,22.8548,22.7757,22.8548,34900.0
2009-09-25 13:50:00,31.78,31.9,31.78,31.9,44300.0,22.8548,22.9411,22.8548,22.9411,44300.0
2009-09-25 14:00:00,31.9,31.99,31.86,31.9,83600.0,22.9411,23.0058,22.9123,22.9411,83600.0
2009-09-25 14:10:00,31.9,31.92,31.84,31.88,39100.0,22.9411,22.9555,22.8979,22.9267,39100.0
2009-09-25 14:20:00,31.88,31.89,31.8,31.8,23900.0,22.9267,22.9339,22.8692,22.8692,23900.0
2009-09-25 14:30:00,31.8,31.91,31.77,31.91,66600.0,22.8692,22.9483,22.8476,22.9483,66600.0
2009-09-25 14:40:00,31.92,31.92,31.8,31.82,85500.0,22.9555,22.9555,22.8692,22.8836,85500.0
2009-09-25 14:50:00,31.83,31.96,31.83,31.94,52000.0,22.8907,22.9842,22.8907,22.9699,52000.0
2009-09-25 15:00:00,31.94,31.95,31.89,31.91,85400.0,22.9699,22.977,22.9339,22.9483,85400.0
2009-09-25 15:10:00,31.9,31.91,31.81,31.82,61300.0,22.9411,22.9483,22.8764,22.8836,61300.0
2009-09-25 15:20:00,31.82,31.84,31.77,31.8,77600.0,22.8836,22.8979,22.8476,22.8692,77600.0
2009-09-25 15:30:00,31.8,31.81,31.74,31.75,106600.0,22.8692,22.8764,22.826,22.8332,106600.0
2009-09-25 15:40:00,31.74,31.77,31.68,31.76,184700.0,22.826,22.8476,22.7829,22.8404,184700.0
2009-09-25 15:50:00,31.77,31.8,31.73,31.76,239200.0,22.8476,22.8692,22.8188,22.8404,239200.0
2009-09-28 09:30:00,31.69,32.01,31.69,31.87,76600.0,22.7901,23.0202,22.7901,22.9195,76600.0
2009-09-28 09:40:00,31.87,32.37,31.87,32.36,155500.0,22.9195,23.2791,22.9195,23.2719,155500.0
2009-09-28 09:50:00,32.37,32.5,32.3,32.46,110400.0,23.2791,23.3726,23.2287,23.3438,110400.0
2009-09-28 10:00:00,32.47,32.67,32.4,32.47,129700.0,23.351,23.4948,23.3007,23.351,129700.0
2009-09-28 10:10:00,32.47,32.49,32.36,32.42,72200.0,23.351,23.3654,23.2719,23.315,72200.0
2009-09-28 10:20:00,32.43,32.46,32.36,32.39,59700.0,23.3222,23.3438,23.2719,23.2935,59700.0
2009-09-28 10:30:00,32.38,32.5,32.38,32.45,84200.0,23.2863,23.3726,23.2863,23.3366,84200.0
2009-09-28 10:40:00,32.46,32.46,32.38,32.38,63500.0,23.3438,23.3438,23.2863,23.2863,63500.0
2009-09-28 10:50:00,32.38,32.49,32.38,32.46,141200.0,23.2863,23.3654,23.2863,23.3438,141200.0
2009-09-28 11:00:00,32.47,32.78,32.46,32.72,130600.0,23.351,23.5739,23.3438,23.5308,130600.0
2009-09-28 11:10:00,32.72,32.73,32.63,32.69,59300.0,23.5308,23.538,23.4661,23.5092,59300.0
2009-09-28 11:20:00,32.69,32.82,32.68,32.82,74500.0,23.5092,23.6027,23.502,23.6027,74500.0
2009-09-28 11:30:00,32.8,32.92,32.79,32.87,92500.0,23.5883,23.6746,23.5811,23.6387,92500.0
2009-09-28 11:40:00,32.87,32.91,32.83,32.87,59300.0,23.6387,23.6674,23.6099,23.6387,59300.0
2009-09-28 11:50:00,32.87,32.92,32.86,32.9,52100.0,23.6387,23.6746,23.6315,23.6602,52100.0
2009-09-28 12:00:00,32.89,32.92,32.85,32.89,62900.0,23.653,23.6746,23.6243,23.653,62900.0
2009-09-28 12:10:00,32.89,32.9,32.85,32.87,32300.0,23.653,23.6602,23.6243,23.6387,32300.0
2009-09-28 12:20:00,32.86,32.87,32.8,32.81,22800.0,23.6315,23.6387,23.5883,23.5955,22800.0
2009-09-28 12:30:00,32.8,32.81,32.77,32.77,21400.0,23.5883,23.5955,23.5668,23.5668,21400.0
2009-09-28 12:40:00,32.77,32.81,32.42,32.72,55100.0,23.5668,23.5955,23.315,23.5308,55100.0
2009-09-28 12:50:00,32.71,32.75,32.64,32.7,75500.0,23.5236,23.5524,23.4733,23.5164,75500.0
2009-09-28 13:00:00,32.7,32.76,32.65,32.76,57500.0,23.5164,23.5596,23.4805,23.5596,57500.0
2009-09-28 13:10:00,32.75,32.76,32.68,32.7,65300.0,23.5524,23.5596,23.502,23.5164,65300.0
2009-09-28 13:20:00,32.69,32.75,32.68,32.72,62600.0,23.5092,23.5524,23.502,23.5308,62600.0
2009-09-28 13:30:00,32.73,32.76,32.73,32.76,44200.0,23.538,23.5596,23.538,23.5596,44200.0
2009-09-28 13:40:00,32.77,32.86,32.76,32.76,28100.0,23.5668,23.6315,23.5596,23.5596,28100.0
2009-09-28 13:50:00,32.77,32.82,32.75,32.81,47500.0,23.5668,23.6027,23.5524,23.5955,47500.0
2009-09-28 14:00:00,32.81,32.85,32.75,32.76,72100.0,23.5955,23.6243,23.5524,23.5596,72100.0
2009-09-28 14:10:00,32.76,32.76,32.6,32.65,87400.0,23.5596,23.5596,23.4445,23.4805,87400.0
2009-09-28 14:20:00,32.65,32.69,32.54,32.59,60300.0,23.4805,23.5092,23.4013,23.4373,60300.0
2009-09-28 14:30:00,32.59,32.61,32.53,32.6,46500.0,23.4373,23.4517,23.3942,23.4445,46500.0
2009-09-28 14:40:00,32.6,32.62,32.55,32.56,50300.0,23.4445,23.4589,23.4085,23.4157,50300.0
2009-09-28 14:50:00,32.56,32.64,32.54,32.55,65000.0,23.4157,23.4733,23.4013,23.4085,65000.0
2009-09-28 15:00:00,32.55,32.56,32.47,32.53,68600.0,23.4085,23.4157,23.351,23.3942,68600.0
2009-09-28 15:10:00,32.53,32.57,32.47,32.57,103600.0,23.3942,23.4229,23.351,23.4229,103600.0
2009-09-28 15:20:00,32.57,32.58,32.47,32.48,59400.0,23.4229,23.4301,23.351,23.3582,59400.0
2009-09-28 15:30:00,32.48,32.53,32.47,32.5,74600.0,23.3582,23.3942,23.351,23.3726,74600.0
2009-09-28 15:40:00,32.5,32.56,32.47,32.48,83300.0,23.3726,23.4157,23.351,23.3582,83300.0
2009-09-28 15:50:00,32.48,32.65,32.47,32.62,301800.0,23.3582,23.4805,23.351,23.4589,301800.0
2009-09-29 09:30:00,32.69,33.21,32.69,33.08,164900.0,23.5092,23.8832,23.5092,23.7897,164900.0
2009-09-29 09:40:00,33.08,33.3,33.06,33.16,178500.0,23.7897,23.9479,23.7753,23.8472,178500.0
2009-09-29 09:50:00,33.16,33.45,33.16,33.37,118900.0,23.8472,24.0558,23.8472,23.9982,118900.0
2009-09-29 10:00:00,33.36,33.37,32.82,33.01,256700.0,23.9911,23.9982,23.6027,23.7393,256700.0
2009-09-29 10:10:00,33.0,33.17,32.94,33.02,79300.0,23.7322,23.8544,23.689,23.7465,79300.0
2009-09-29 10:20:00,33.01,33.02,32.78,32.85,157000.0,23.7393,23.7465,23.5739,23.6243,157000.0
2009-09-29 10:30:00,32.83,32.95,32.8,32.91,94100.0,23.6099,23.6962,23.5883,23.6674,94100.0
2009-09-29 10:40:00,32.91,32.97,32.8,32.86,79900.0,23.6674,23.7106,23.5883,23.6315,79900.0
2009-09-29 10:50:00,32.86,32.89,32.66,32.77,119800.0,23.6315,23.653,23.4876,23.5668,119800.0
2009-09-29 11:00:00,32.77,32.77,32.65,32.74,60700.0,23.5668,23.5668,23.4805,23.5452,60700.0
2009-09-29 11:10:00,32.73,32.79,32.71,32.79,33400.0,23.538,23.5811,23.5236,23.5811,33400.0
2009-09-29 11:20:00,32.78,32.88,32.68,32.86,42800.0,23.5739,23.6459,23.502,23.6315,42800.0
2009-09-29 11:30:00,32.86,32.91,32.84,32.86,60000.0,23.6315,23.6674,23.6171,23.6315,60000.0
2009-09-29 11:40:00,32.85,32.85,32.64,32.7,59400.0,23.6243,23.6243,23.4733,23.5164,59400.0
2009-09-29 11:50:00,32.69,32.93,32.67,32.93,56800.0,23.5092,23.6818,23.4948,23.6818,56800.0
2009-09-29 12:00:00,32.92,32.98,32.88,32.9,40100.0,23.6746,23.7178,23.6459,23.6602,40100.0
2009-09-29 12:10:00,32.89,32.94,32.86,32.86,30800.0,23.653,23.689,23.6315,23.6315,30800.0
2009-09-29 12:20:00,32.87,32.94,32.8,32.91,40900.0,23.6387,23.689,23.5883,23.6674,40900.0
2009-09-29 12:30:00,32.91,32.98,32.85,32.98,31900.0,23.6674,23.7178,23.6243,23.7178,31900.0
2009-09-29 12:40:00,32.98,33.07,32.98,33.0,55600.0,23.7178,23.7825,23.7178,23.7322,55600.0
2009-09-29 12:50:00,33.0,33.13,33.0,33.13,72500.0,23.7322,23.8256,23.7322,23.8256,72500.0
2009-09-29 13:00:00,33.14,33.3,33.13,33.23,87100.0,23.8328,23.9479,23.8256,23.8976,87100.0
2009-09-29 13:10:00,33.23,33.3,33.21,33.21,53400.0,23.8976,23.9479,23.8832,23.8832,53400.0
2009-09-29 13:20:00,33.21,33.22,33.19,33.2,31900.0,23.8832,23.8904,23.8688,23.876,31900.0
2009-09-29 13:30:00,33.2,33.24,33.12,33.12,83800.0,23.876,23.9048,23.8185,23.8185,83800.0
2009-09-29 13:40:00,33.13,33.17,33.1,33.16,96700.0,23.8256,23.8544,23.8041,23.8472,96700.0
2009-09-29 13:50:00,33.16,33.21,33.15,33.18,52100.0,23.8472,23.8832,23.84,23.8616,52100.0
2009-09-29 14:00:00,33.17,33.18,33.15,33.15,35300.0,23.8544,23.8616,23.84,23.84,35300.0
2009-09-29 14:10:00,33.15,33.18,33.15,33.17,40300.0,23.84,23.8616,23.84,23.8544,40300.0
2009-09-29 14:20:00,33.18,33.18,33.13,33.13,39200.0,23.8616,23.8616,23.8256,23.8256,39200.0
2009-09-29 14:30:00,33.13,33.17,33.12,33.17,59700.0,23.8256,23.8544,23.8185,23.8544,59700.0
2009-09-29 14:40:00,33.17,33.18,33.15,33.15,26500.0,23.8544,23.8616,23.84,23.84,26500.0
2009-09-29 14:50:00,33.14,33.21,33.14,33.14,53500.0,23.8328,23.8832,23.8328,23.8328,53500.0
2009-09-29 15:00:00,33.14,33.23,33.14,33.22,32300.0,23.8328,23.8976,23.8328,23.8904,32300.0
2009-09-29 15:10:00,33.22,33.28,33.19,33.28,71100.0,23.8904,23.9335,23.8688,23.9335,71100.0
2009-09-29 15:20:00,33.27,33.33,33.26,33.31,94600.0,23.9263,23.9695,23.9191,23.9551,94600.0
2009-09-29 15:30:00,33.3,33.44,33.28,33.42,246400.0,23.9479,24.0486,23.9335,24.0342,246400.0
2009-09-29 15:40:00,33.42,33.44,33.35,33.35,287700.0,24.0342,24.0486,23.9839,23.9839,287700.0
2009-09-29 15:50:00,33.35,33.37,33.25,33.27,393700.0,23.9839,23.9982,23.9119,23.9263,393700.0
2009-09-30 09:30:00,33.53,33.54,33.04,33.27,140800.0,24.1133,24.1205,23.7609,23.9263,140800.0
2009-09-30 09:40:00,33.27,33.28,32.85,32.93,145700.0,23.9263,23.9335,23.6243,23.6818,145700.0
2009-09-30 09:50:00,32.93,33.04,32.75,32.79,124700.0,23.6818,23.7609,23.5524,23.5811,124700.0
2009-09-30 10:00:00,32.8,33.01,32.79,32.82,119700.0,23.5883,23.7393,23.5811,23.6027,119700.0
2009-09-30 10:10:00,32.82,33.03,32.81,32.96,74400.0,23.6027,23.7537,23.5955,23.7034,74400.0
2009-09-30 10:20:00,32.96,32.96,32.81,32.88,57800.0,23.7034,23.7034,23.5955,23.6459,57800.0
2009-09-30 10:30:00,32.89,32.98,32.83,32.85,65500.0,23.653,23.7178,23.6099,23.6243,65500.0
2009-09-30 10:40:00,32.85,32.86,32.72,32.75,69400.0,23.6243,23.6315,23.5308,23.5524,69400.0
2009-09-30 10:50:00,32.75,32.86,32.74,32.85,60200.0,23.5524,23.6315,23.5452,23.6243,60200.0
2009-09-30 11:00:00,32.85,33.05,32.83,32.99,99100.0,23.6243,23.7681,23.6099,23.725,99100.0
2009-09-30 11:10:00,32.99,32.99,32.84,32.95,44800.0,23.725,23.725,23.6171,23.6962,44800.0
2009-09-30 11:20:00,32.95,33.0,32.9,32.97,49200.0,23.6962,23.7322,23.6602,23.7106,49200.0
2009-09-30 11:30:00,32.97,33.05,32.89,32.89,45900.0,23.7106,23.7681,23.653,23.653,45900.0
2009-09-30 11:40:00,32.88,32.89,32.8,32.82,46800.0,23.6459,23.653,23.5883,23.6027,46800.0
2009-09-30 11:50:00,32.82,33.08,32.82,33.0,65800.0,23.6027,23.7897,23.6027,23.7322,65800.0
2009-09-30 12:00:00,33.01,33.12,32.92,32.92,71000.0,23.7393,23.8185,23.6746,23.6746,71000.0
2009-09-30 12:10:00,32.94,33.07,32.88,32.95,54400.0,23.689,23.7825,23.6459,23.6962,54400.0
2009-09-30 12:20:00,32.95,32.99,32.9,32.95,24800.0,23.6962,23.725,23.6602,23.6962,24800.0
2009-09-30 12:30:00,32.96,33.09,32.96,33.0,18700.0,23.7034,23.7969,23.7034,23.7322,18700.0
2009-09-30 12:40:00,33.0,33.17,32.99,33.1,49800.0,23.7322,23.8544,23.725,23.8041,49800.0
2009-09-30 12:50:00,33.09,33.33,33.09,33.28,53900.0,23.7969,23.9695,23.7969,23.9335,53900.0
2009-09-30 13:00:00,33.26,33.42,33.18,33.24,118800.0,23.9191,24.0342,23.8616,23.9048,118800.0
2009-09-30 13:10:00,33.24,33.24,33.04,33.06,100800.0,23.9048,23.9048,23.7609,23.7753,100800.0
2009-09-30 13:20:00,33.06,33.18,33.02,33.08,101600.0,23.7753,23.8616,23.7465,23.7897,101600.0
2009-09-30 13:30:00,33.07,33.1,32.94,32.95,98500.0,23.7825,23.8041,23.689,23.6962,98500.0
2009-09-30 13:40:00,32.95,33.01,32.95,33.0,100100.0,23.6962,23.7393,23.6962,23.7322,100100.0
2009-09-30 13:50:00,33.0,33.05,32.95,32.97,60100.0,23.7322,23.7681,23.6962,23.7106,60100.0
2009-09-30 14:00:00,32.97,33.0,32.95,32.97,34000.0,23.7106,23.7322,23.6962,23.7106,34000.0
2009-09-30 14:10:00,32.97,33.03,32.95,32.99,53400.0,23.7106,23.7537,23.6962,23.725,53400.0
2009-09-30 14:20:00,33.0,33.01,32.97,33.0,32600.0,23.7322,23.7393,23.7106,23.7322,32600.0
2009-09-30 14:30:00,33.0,33.07,32.98,33.04,58200.0,23.7322,23.7825,23.7178,23.7609,58200.0
2009-09-30 14:40:00,33.04,33.11,32.98,33.0,95900.0,23.7609,23.8113,23.7178,23.7322,95900.0
2009-09-30 14:50:00,33.0,33.02,32.84,32.85,66100.0,23.7322,23.7465,23.6171,23.6243,66100.0
2009-09-30 15:00:00,32.83,32.84,32.71,32.82,139900.0,23.6099,23.6171,23.5236,23.6027,139900.0
2009-09-30 15:10:00,32.82,32.83,32.65,32.78,94700.0,23.6027,23.6099,23.4805,23.5739,94700.0
2009-09-30 15:20:00,32.78,32.87,32.71,32.76,104600.0,23.5739,23.6387,23.5236,23.5596,104600.0
2009-09-30 15:30:00,32.76,32.84,32.72,32.75,113800.0,23.5596,23.6171,23.5308,23.5524,113800.0
2009-09-30 15:40:00,32.74,32.82,32.63,32.82,287700.0,23.5452,23.6027,23.4661,23.6027,287700.0
2009-09-30 15:50:00,32.82,32.96,32.82,32.86,470200.0,23.6027,23.7034,23.6027,23.6315,470200.0
2009-10-01 09:30:00,32.68,32.83,32.51,32.69,65700.0,23.502,23.6099,23.3798,23.5092,65700.0
2009-10-01 09:40:00,32.69,32.74,32.46,32.63,112400.0,23.5092,23.5452,23.3438,23.4661,112400.0
2009-10-01 09:50:00,32.61,32.63,32.47,32.54,56900.0,23.4517,23.4661,23.351,23.4013,56900.0
2009-10-01 10:00:00,32.56,32.63,32.11,32.2,175900.0,23.4157,23.4661,23.0921,23.1568,175900.0
2009-10-01 10:10:00,32.17,32.27,32.14,32.2,78600.0,23.1353,23.2072,23.1137,23.1568,78600.0
2009-10-01 10:20:00,32.19,32.32,32.17,32.27,61700.0,23.1496,23.2431,23.1353,23.2072,61700.0
2009-10-01 10:30:00,32.26,32.31,32.19,32.19,118000.0,23.2,23.2359,23.1496,23.1496,118000.0
2009-10-01 10:40:00,32.19,32.21,32.1,32.1,88500.0,23.1496,23.164,23.0849,23.0849,88500.0
2009-10-01 10:50:00,32.1,32.21,32.05,32.13,142300.0,23.0849,23.164,23.049,23.1065,142300.0
2009-10-01 11:00:00,32.14,32.14,31.79,31.8,135900.0,23.1137,23.1137,22.862,22.8692,135900.0
2009-10-01 11:10:00,31.82,31.88,31.77,31.79,101800.0,22.8836,22.9267,22.8476,22.862,101800.0
2009-10-01 11:20:00,31.8,31.85,31.75,31.75,99100.0,22.8692,22.9051,22.8332,22.8332,99100.0
2009-10-01 11:30:00,31.75,31.77,31.66,31.69,101100.0,22.8332,22.8476,22.7685,22.7901,101100.0
2009-10-01 11:40:00,31.69,31.8,31.69,31.8,50800.0,22.7901,22.8692,22.7901,22.8692,50800.0
2009-10-01 11:50:00,31.8,31.85,31.77,31.83,81900.0,22.8692,22.9051,22.8476,22.8907,81900.0
2009-10-01 12:00:00,31.83,31.86,31.73,31.8,81500.0,22.8907,22.9123,22.8188,22.8692,81500.0
2009-10-01 12:10:00,31.8,31.9,31.79,31.8,85200.0,22.8692,22.9411,22.862,22.8692,85200.0
2009-10-01 12:20:00,31.8,31.93,31.77,31.93,119600.0,22.8692,22.9627,22.8476,22.9627,119600.0
2009-10-01 12:30:00,31.92,32.06,31.92,32.02,71400.0,22.9555,23.0561,22.9555,23.0274,71400.0
2009-10-01 12:40:00,32.02,32.03,31.9,31.92,67300.0,23.0274,23.0346,22.9411,22.9555,67300.0
2009-10-01 12:50:00,31.92,31.98,31.9,31.92,40800.0,22.9555,22.9986,22.9411,22.9555,40800.0
2009-10-01 13:00:00,31.89,31.91,31.83,31.83,36100.0,22.9339,22.9483,22.8907,22.8907,36100.0
2009-10-01 13:10:00,31.83,31.84,31.79,31.8,34000.0,22.8907,22.8979,22.862,22.8692,34000.0
2009-10-01 13:20:00,31.79,31.85,31.74,31.77,80200.0,22.862,22.9051,22.826,22.8476,80200.0
2009-10-01 13:30:00,31.77,31.89,31.76,31.88,67300.0,22.8476,22.9339,22.8404,22.9267,67300.0
2009-10-01 13:40:00,31.88,32.08,31.88,32.07,61500.0,22.9267,23.0705,22.9267,23.0633,61500.0
2009-10-01 13:50:00,32.07,32.08,31.98,32.03,32900.0,23.0633,23.0705,22.9986,23.0346,32900.0
2009-10-01 14:00:00,32.04,32.19,32.02,32.19,59700.0,23.0418,23.1496,23.0274,23.1496,59700.0
2009-10-01 14:10:00,32.19,32.4,32.19,32.39,103600.0,23.1496,23.3007,23.1496,23.2935,103600.0
2009-10-01 14:20:00,32.39,32.44,32.31,32.35,79700.0,23.2935,23.3294,23.2359,23.2647,79700.0
2009-10-01 14:30:00,32.35,32.35,32.16,32.19,66500.0,23.2647,23.2647,23.1281,23.1496,66500.0
2009-10-01 14:40:00,32.19,32.2,32.11,32.15,40000.0,23.1496,23.1568,23.0921,23.1209,40000.0
2009-10-01 14:50:00,32.15,32.19,32.12,32.13,41200.0,23.1209,23.1496,23.0993,23.1065,41200.0
2009-10-01 15:00:00,32.11,32.12,31.97,31.99,65300.0,23.0921,23.0993,22.9914,23.0058,65300.0
2009-10-01 15:10:00,31.99,32.06,31.98,31.98,69400.0,23.0058,23.0561,22.9986,22.9986,69400.0
2009-10-01 15:20:00,31.99,32.0,31.89,31.91,79500.0,23.0058,23.013,22.9339,22.9483,79500.0
2009-10-01 15:30:00,31.91,31.96,31.89,31.92,66800.0,22.9483,22.9842,22.9339,22.9555,66800.0
2009-10-01 15:40:00,31.92,32.0,31.9,31.91,80000.0,22.9555,23.013,22.9411,22.9483,80000.0
2009-10-01 15:50:00,31.91,31.92,31.62,31.67,547200.0,22.9483,22.9555,22.7397,22.7757,547200.0
2009-10-02 09:30:00,31.1,31.44,31.03,31.31,99900.0,22.3658,22.6103,22.3154,22.5168,99900.0
2009-10-02 09:40:00,31.34,31.48,30.94,31.45,148700.0,22.5384,22.639,22.2507,22.6175,148700.0
2009-10-02 09:50:00,31.45,31.65,31.44,31.49,161200.0,22.6175,22.7613,22.6103,22.6462,161200.0
2009-10-02 10:00:00,31.49,31.54,31.37,31.39,87500.0,22.6462,22.6822,22.5599,22.5743,87500.0
2009-10-02 10:10:00,31.38,31.42,30.99,31.0,254100.0,22.5671,22.5959,22.2867,22.2938,254100.0
2009-10-02 10:20:00,31.02,31.27,30.99,31.24,360200.0,22.3082,22.488,22.2867,22.4664,360200.0
2009-10-02 10:30:00,31.25,31.47,31.15,31.35,176300.0,22.4736,22.6318,22.4017,22.5455,176300.0
2009-10-02 10:40:00,31.35,31.42,31.08,31.08,148500.0,22.5455,22.5959,22.3514,22.3514,148500.0
2009-10-02 10:50:00,31.08,31.12,30.87,31.04,215600.0,22.3514,22.3801,22.2004,22.3226,215600.0
2009-10-02 11:00:00,31.04,31.15,31.04,31.09,74500.0,22.3226,22.4017,22.3226,22.3586,74500.0
2009-10-02 11:10:00,31.09,31.09,30.95,31.06,69000.0,22.3586,22.3586,22.2579,22.337,69000.0
2009-10-02 11:20:00,31.08,31.17,31.05,31.1,59200.0,22.3514,22.4161,22.3298,22.3658,59200.0
2009-10-02 11:30:00,31.12,31.23,31.02,31.04,76000.0,22.3801,22.4592,22.3082,22.3226,76000.0
2009-10-02 11:40:00,31.05,31.05,30.95,31.02,45100.0,22.3298,22.3298,22.2579,22.3082,45100.0
2009-10-02 11:50:00,31.03,31.1,30.99,31.03,58100.0,22.3154,22.3658,22.2867,22.3154,58100.0
2009-10-02 12:00:00,31.06,31.12,30.99,31.03,46200.0,22.337,22.3801,22.2867,22.3154,46200.0
2009-10-02 12:10:00,31.02,31.12,31.02,31.02,66200.0,22.3082,22.3801,22.3082,22.3082,66200.0
2009-10-02 12:20:00,31.03,31.21,31.02,31.19,69100.0,22.3154,22.4449,22.3082,22.4305,69100.0
2009-10-02 12:30:00,31.2,31.23,31.14,31.15,28100.0,22.4377,22.4592,22.3945,22.4017,28100.0
2009-10-02 12:40:00,31.16,31.25,30.98,31.12,42100.0,22.4089,22.4736,22.2795,22.3801,42100.0
2009-10-02 12:50:00,31.12,31.16,31.06,31.11,44000.0,22.3801,22.4089,22.337,22.373,44000.0
2009-10-02 13:00:00,31.13,31.16,31.1,31.15,62800.0,22.3873,22.4089,22.3658,22.4017,62800.0
2009-10-02 13:10:00,31.15,31.22,31.11,31.12,71900.0,22.4017,22.4521,22.373,22.3801,71900.0
2009-10-02 13:20:00,31.13,31.15,31.11,31.15,25600.0,22.3873,22.4017,22.373,22.4017,25600.0
2009-10-02 13:30:00,31.15,31.18,31.15,31.16,29000.0,22.4017,22.4233,22.4017,22.4089,29000.0
2009-10-02 13:40:00,31.15,31.15,31.1,31.1,33300.0,22.4017,22.4017,22.3658,22.3658,33300.0
2009-10-02 13:50:00,31.1,31.1,30.98,30.98,76400.0,22.3658,22.3658,22.2795,22.2795,76400.0
2009-10-02 14:00:00,30.98,30.99,30.89,30.9,95400.0,22.2795,22.2867,22.2147,22.2219,95400.0
2009-10-02 14:10:00,30.9,30.92,30.88,30.92,72700.0,22.2219,22.2363,22.2075,22.2363,72700.0
2009-10-02 14:20:00,30.92,30.92,30.87,30.9,64100.0,22.2363,22.2363,22.2004,22.2219,64100.0
2009-10-02 14:30:00,30.9,30.92,30.82,30.85,97100.0,22.2219,22.2363,22.1644,22.186,97100.0
2009-10-02 14:40:00,30.86,30.9,30.83,30.9,53000.0,22.1932,22.2219,22.1716,22.2219,53000.0
2009-10-02 14:50:00,30.9,30.92,30.85,30.86,98200.0,22.2219,22.2363,22.186,22.1932,98200.0
2009-10-02 15:00:00,30.85,30.86,30.77,30.79,129300.0,22.186,22.1932,22.1284,22.1428,129300.0
2009-10-02 15:10:00,30.8,30.82,30.69,30.71,92100.0,22.15,22.1644,22.0709,22.0853,92100.0
2009-10-02 15:20:00,30.71,30.77,30.7,30.7,90500.0,22.0853,22.1284,22.0781,22.0781,90500.0
2009-10-02 15:30:00,30.71,30.71,30.63,30.65,161900.0,22.0853,22.0853,22.0278,22.0421,161900.0
2009-10-02 15:40:00,30.66,30.7,30.6,30.68,150100.0,22.0493,22.0781,22.0062,22.0637,150100.0
2009-10-02 15:50:00,30.68,30.68,30.52,30.57,448500.0,22.0637,22.0637,21.9486,21.9846,448500.0
2009-10-05 09:30:00,30.92,30.92,30.23,30.28,238300.0,22.2363,22.2363,21.7401,21.7761,238300.0
2009-10-05 09:40:00,30.31,30.55,30.28,30.53,261500.0,21.7976,21.9702,21.7761,21.9558,261500.0
2009-10-05 09:50:00,30.55,30.73,30.52,30.58,343000.0,21.9702,22.0997,21.9486,21.9918,343000.0
2009-10-05 10:00:00,30.59,30.72,30.47,30.48,158200.0,21.999,22.0925,21.9127,21.9199,158200.0
2009-10-05 10:10:00,30.49,30.61,30.44,30.6,158300.0,21.9271,22.0134,21.8911,22.0062,158300.0
2009-10-05 10:20:00,30.61,30.69,30.41,30.5,130200.0,22.0134,22.0709,21.8695,21.9343,130200.0
2009-10-05 10:30:00,30.5,30.57,30.38,30.48,146300.0,21.9343,21.9846,21.848,21.9199,146300.0
2009-10-05 10:40:00,30.47,30.48,30.23,30.33,195400.0,21.9127,21.9199,21.7401,21.812,195400.0
2009-10-05 10:50:00,30.34,30.47,30.24,30.42,156800.0,21.8192,21.9127,21.7473,21.8767,156800.0
2009-10-05 11:00:00,30.44,30.53,30.43,30.43,111500.0,21.8911,21.9558,21.8839,21.8839,111500.0
2009-10-05 11:10:00,30.43,30.44,30.27,30.27,103500.0,21.8839,21.8911,21.7689,21.7689,103500.0
2009-10-05 11:20:00,30.26,30.28,30.17,30.25,190900.0,21.7617,21.7761,21.6969,21.7545,190900.0
2009-10-05 11:30:00,30.25,30.32,30.22,30.31,219300.0,21.7545,21.8048,21.7329,21.7976,219300.0
2009-10-05 11:40:00,30.31,30.39,30.26,30.31,130600.0,21.7976,21.8552,21.7617,21.7976,130600.0
2009-10-05 11:50:00,30.31,30.43,30.29,30.39,164000.0,21.7976,21.8839,21.7832,21.8552,164000.0
2009-10-05 12:00:00,30.4,30.4,30.19,30.2,113000.0,21.8624,21.8624,21.7113,21.7185,113000.0
2009-10-05 12:10:00,30.2,30.23,30.14,30.23,92500.0,21.7185,21.7401,21.6754,21.7401,92500.0
2009-10-05 12:20:00,30.23,30.25,30.06,30.09,116800.0,21.7401,21.7545,21.6178,21.6394,116800.0
2009-10-05 12:30:00,30.09,30.1,30.01,30.04,145700.0,21.6394,21.6466,21.5819,21.6035,145700.0
2009-10-05 12:40:00,30.04,30.2,30.04,30.19,167400.0,21.6035,21.7185,21.6035,21.7113,167400.0
2009-10-05 12:50:00,30.19,30.29,30.16,30.28,93900.0,21.7113,21.7832,21.6898,21.7761,93900.0
2009-10-05 13:00:00,30.28,30.38,30.24,30.37,147900.0,21.7761,21.848,21.7473,21.8408,147900.0
2009-10-05 13:10:00,30.37,30.47,30.35,30.45,100800.0,21.8408,21.9127,21.8264,21.8983,100800.0
2009-10-05 13:20:00,30.45,30.51,30.37,30.5,112700.0,21.8983,21.9415,21.8408,21.9343,112700.0
2009-10-05 13:30:00,30.51,30.72,30.47,30.5,109200.0,21.9415,22.0925,21.9127,21.9343,109200.0
2009-10-05 13:40:00,30.5,30.5,30.43,30.45,67700.0,21.9343,21.9343,21.8839,21.8983,67700.0
2009-10-05 13:50:00,30.45,30.52,30.44,30.49,86500.0,21.8983,21.9486,21.8911,21.9271,86500.0
2009-10-05 14:00:00,30.49,30.51,30.45,30.45,104500.0,21.9271,21.9415,21.8983,21.8983,104500.0
2009-10-05 14:10:00,30.45,30.46,30.34,30.34,137900.0,21.8983,21.9055,21.8192,21.8192,137900.0
2009-10-05 14:20:00,30.34,30.36,30.28,30.35,96600.0,21.8192,21.8336,21.7761,21.8264,96600.0
2009-10-05 14:30:00,30.36,30.44,30.36,30.41,152800.0,21.8336,21.8911,21.8336,21.8695,152800.0
2009-10-05 14:40:00,30.41,30.52,30.4,30.49,191400.0,21.8695,21.9486,21.8624,21.9271,191400.0
2009-10-05 14:50:00,30.5,30.62,30.5,30.57,244300.0,21.9343,22.0206,21.9343,21.9846,244300.0
2009-10-05 15:00:00,30.57,30.78,30.57,30.78,450900.0,21.9846,22.1356,21.9846,22.1356,450900.0
2009-10-05 15:10:00,30.78,30.83,30.72,30.78,125400.0,22.1356,22.1716,22.0925,22.1356,125400.0
2009-10-05 15:20:00,30.78,30.81,30.72,30.72,205300.0,22.1356,22.1572,22.0925,22.0925,205300.0
2009-10-05 15:30:00,30.72,30.73,30.62,30.63,238300.0,22.0925,22.0997,22.0206,22.0278,238300.0
2009-10-05 15:40:00,30.64,30.66,30.56,30.66,242100.0,22.0349,22.0493,21.9774,22.0493,242100.0
2009-10-05 15:50:00,30.65,30.67,30.56,30.6,523700.0,22.0421,22.0565,21.9774,22.0062,523700.0
2009-10-06 09:30:00,31.13,31.35,30.92,31.17,252400.0,22.3873,22.5455,22.2363,22.4161,252400.0
2009-10-06 09:40:00,31.17,31.36,31.08,31.12,151500.0,22.4161,22.5527,22.3514,22.3801,151500.0
2009-10-06 09:50:00,31.13,31.3,31.12,31.21,166400.0,22.3873,22.5096,22.3801,22.4449,166400.0
2009-10-06 10:00:00,31.21,31.29,31.16,31.18,112200.0,22.4449,22.5024,22.4089,22.4233,112200.0
2009-10-06 10:10:00,31.18,31.2,31.12,31.15,54200.0,22.4233,22.4377,22.3801,22.4017,54200.0
2009-10-06 10:20:00,31.16,31.16,30.98,31.04,276900.0,22.4089,22.4089,22.2795,22.3226,276900.0
2009-10-06 10:30:00,31.03,31.06,30.93,31.0,129200.0,22.3154,22.337,22.2435,22.2938,129200.0
2009-10-06 10:40:00,31.0,31.1,30.99,31.0,182600.0,22.2938,22.3658,22.2867,22.2938,182600.0
2009-10-06 10:50:00,31.01,31.08,30.97,31.05,118200.0,22.301,22.3514,22.2723,22.3298,118200.0
2009-10-06 11:00:00,31.06,31.09,31.03,31.08,189800.0,22.337,22.3586,22.3154,22.3514,189800.0
2009-10-06 11:10:00,31.08,31.1,31.0,31.02,168900.0,22.3514,22.3658,22.2938,22.3082,168900.0
2009-10-06 11:20:00,31.03,31.08,31.02,31.05,99800.0,22.3154,22.3514,22.3082,22.3298,99800.0
2009-10-06 11:30:00,31.06,31.07,31.04,31.05,109900.0,22.337,22.3442,22.3226,22.3298,109900.0
2009-10-06 11:40:00,31.05,31.05,30.97,30.97,147800.0,22.3298,22.3298,22.2723,22.2723,147800.0
2009-10-06 11:50:00,30.97,31.0,30.94,31.0,100600.0,22.2723,22.2938,22.2507,22.2938,100600.0
2009-10-06 12:00:00,31.0,31.06,30.99,31.06,81100.0,22.2938,22.337,22.2867,22.337,81100.0
2009-10-06 12:10:00,31.06,31.06,30.98,31.0,95700.0,22.337,22.337,22.2795,22.2938,95700.0
2009-10-06 12:20:00,31.0,31.11,31.0,31.09,117400.0,22.2938,22.373,22.2938,22.3586,117400.0
2009-10-06 12:30:00,31.09,31.62,31.09,31.5,435300.0,22.3586,22.7397,22.3586,22.6534,435300.0
2009-10-06 12:40:00,31.5,31.5,31.13,31.14,338000.0,22.6534,22.6534,22.3873,22.3945,338000.0
2009-10-06 12:50:00,31.13,31.29,31.1,31.18,94000.0,22.3873,22.5024,22.3658,22.4233,94000.0
2009-10-06 13:00:00,31.17,31.2,31.12,31.17,65500.0,22.4161,22.4377,22.3801,22.4161,65500.0
2009-10-06 13:10:00,31.19,31.35,31.18,31.35,126500.0,22.4305,22.5455,22.4233,22.5455,126500.0
2009-10-06 13:20:00,31.35,31.41,31.32,31.33,68900.0,22.5455,22.5887,22.524,22.5312,68900.0
2009-10-06 13:30:00,31.33,31.45,31.31,31.45,71100.0,22.5312,22.6175,22.5168,22.6175,71100.0
2009-10-06 13:40:00,31.45,31.45,31.3,31.39,101500.0,22.6175,22.6175,22.5096,22.5743,101500.0
2009-10-06 13:50:00,31.39,31.4,31.2,31.3,1669400.0,22.5743,22.5815,22.4377,22.5096,1669400.0
2009-10-06 14:00:00,31.3,31.3,31.09,31.19,537400.0,22.5096,22.5096,22.3586,22.4305,537400.0
2009-10-06 14:10:00,31.2,31.34,31.15,31.28,113500.0,22.4377,22.5384,22.4017,22.4952,113500.0
2009-10-06 14:20:00,31.28,31.32,31.15,31.17,182100.0,22.4952,22.524,22.4017,22.4161,182100.0
2009-10-06 14:30:00,31.17,31.31,31.16,31.31,155200.0,22.4161,22.5168,22.4089,22.5168,155200.0
2009-10-06 14:40:00,31.31,31.34,31.23,31.26,172300.0,22.5168,22.5384,22.4592,22.4808,172300.0
2009-10-06 14:50:00,31.27,31.4,31.26,31.32,143000.0,22.488,22.5815,22.4808,22.524,143000.0
2009-10-06 15:00:00,31.32,31.48,31.3,31.46,125000.0,22.524,22.639,22.5096,22.6247,125000.0
2009-10-06 15:10:00,31.47,31.5,31.41,31.49,145000.0,22.6318,22.6534,22.5887,22.6462,145000.0
2009-10-06 15:20:00,31.48,31.59,31.47,31.55,172000.0,22.639,22.7181,22.6318,22.6894,172000.0
2009-10-06 15:30:00,31.55,31.56,31.48,31.49,205400.0,22.6894,22.6966,22.639,22.6462,205400.0
2009-10-06 15:40:00,31.5,31.5,31.38,31.44,249600.0,22.6534,22.6534,22.5671,22.6103,249600.0
2009-10-06 15:50:00,31.45,31.55,31.41,31.51,532500.0,22.6175,22.6894,22.5887,22.6606,532500.0
2009-10-07 09:30:00,32.39,33.01,32.19,32.77,523500.0,23.2935,23.7393,23.1496,23.5668,523500.0
2009-10-07 09:40:00,32.76,32.79,32.13,32.19,342600.0,23.5596,23.5811,23.1065,23.1496,342600.0
2009-10-07 09:50:00,32.19,32.52,32.18,32.39,193500.0,23.1496,23.387,23.1424,23.2935,193500.0
2009-10-07 10:00:00,32.38,32.41,32.15,32.19,231500.0,23.2863,23.3079,23.1209,23.1496,231500.0
2009-10-07 10:10:00,32.19,32.48,32.17,32.4,223100.0,23.1496,23.3582,23.1353,23.3007,223100.0
2009-10-07 10:20:00,32.39,32.62,32.38,32.62,149500.0,23.2935,23.4589,23.2863,23.4589,149500.0
2009-10-07 10:30:00,32.61,32.68,32.49,32.61,221700.0,23.4517,23.502,23.3654,23.4517,221700.0
2009-10-07 10:40:00,32.61,32.66,32.51,32.51,74500.0,23.4517,23.4876,23.3798,23.3798,74500.0
2009-10-07 10:50:00,32.5,32.67,32.46,32.64,64700.0,23.3726,23.4948,23.3438,23.4733,64700.0
2009-10-07 11:00:00,32.63,32.84,32.62,32.8,133300.0,23.4661,23.6171,23.4589,23.5883,133300.0
2009-10-07 11:10:00,32.8,32.87,32.62,32.62,263300.0,23.5883,23.6387,23.4589,23.4589,263300.0
2009-10-07 11:20:00,32.62,32.73,32.56,32.65,238000.0,23.4589,23.538,23.4157,23.4805,238000.0
2009-10-07 11:30:00,32.65,32.71,32.63,32.71,177600.0,23.4805,23.5236,23.4661,23.5236,177600.0
2009-10-07 11:40:00,32.71,32.72,32.55,32.61,76800.0,23.5236,23.5308,23.4085,23.4517,76800.0
2009-10-07 11:50:00,32.61,32.69,32.59,32.6,83100.0,23.4517,23.5092,23.4373,23.4445,83100.0
2009-10-07 12:00:00,32.6,32.67,32.59,32.64,60600.0,23.4445,23.4948,23.4373,23.4733,60600.0
2009-10-07 12:10:00,32.63,32.63,32.49,32.52,136000.0,23.4661,23.4661,23.3654,23.387,136000.0
2009-10-07 12:20:00,32.53,32.6,32.51,32.59,45700.0,23.3942,23.4445,23.3798,23.4373,45700.0
2009-10-07 12:30:00,32.59,32.63,32.47,32.49,113700.0,23.4373,23.4661,23.351,23.3654,113700.0
2009-10-07 12:40:00,32.49,32.51,32.45,32.48,45500.0,23.3654,23.3798,23.3366,23.3582,45500.0
2009-10-07 12:50:00,32.48,32.52,32.45,32.5,65000.0,23.3582,23.387,23.3366,23.3726,65000.0
2009-10-07 13:00:00,32.51,32.51,32.37,32.4,79500.0,23.3798,23.3798,23.2791,23.3007,79500.0
2009-10-07 13:10:00,32.39,32.53,32.39,32.5,77900.0,23.2935,23.3942,23.2935,23.3726,77900.0
2009-10-07 13:20:00,32.51,32.53,32.4,32.51,57200.0,23.3798,23.3942,23.3007,23.3798,57200.0
2009-10-07 13:30:00,32.51,32.56,32.51,32.51,32700.0,23.3798,23.4157,23.3798,23.3798,32700.0
2009-10-07 13:40:00,32.5,32.51,32.44,32.47,58100.0,23.3726,23.3798,23.3294,23.351,58100.0
2009-10-07 13:50:00,32.48,32.49,32.41,32.45,67100.0,23.3582,23.3654,23.3079,23.3366,67100.0
2009-10-07 14:00:00,32.45,32.45,32.4,32.42,53900.0,23.3366,23.3366,23.3007,23.315,53900.0
2009-10-07 14:10:00,32.42,32.49,32.4,32.49,71600.0,23.315,23.3654,23.3007,23.3654,71600.0
2009-10-07 14:20:00,32.49,32.56,32.47,32.56,67800.0,23.3654,23.4157,23.351,23.4157,67800.0
2009-10-07 14:30:00,32.56,32.59,32.48,32.51,70200.0,23.4157,23.4373,23.3582,23.3798,70200.0
2009-10-07 14:40:00,32.51,32.57,32.43,32.56,103200.0,23.3798,23.4229,23.3222,23.4157,103200.0
2009-10-07 14:50:00,32.56,32.62,32.55,32.62,63900.0,23.4157,23.4589,23.4085,23.4589,63900.0
2009-10-07 15:00:00,32.62,32.64,32.6,32.64,103600.0,23.4589,23.4733,23.4445,23.4733,103600.0
2009-10-07 15:10:00,32.64,32.69,32.63,32.67,108100.0,23.4733,23.5092,23.4661,23.4948,108100.0
2009-10-07 15:20:00,32.66,32.7,32.61,32.62,147300.0,23.4876,23.5164,23.4517,23.4589,147300.0
2009-10-07 15:30:00,32.61,32.61,32.5,32.6,246200.0,23.4517,23.4517,23.3726,23.4445,246200.0
2009-10-07 15:40:00,32.6,32.69,32.6,32.69,191400.0,23.4445,23.5092,23.4445,23.5092,191400.0
2009-10-07 15:50:00,32.69,32.73,32.62,32.68,478200.0,23.5092,23.538,23.4589,23.502,478200.0
2009-10-08 09:30:00,33.64,34.8,33.64,34.63,935000.0,24.1924,25.0266,24.1924,24.9044,935000.0
2009-10-08 09:40:00,34.63,34.75,34.4,34.41,552400.0,24.9044,24.9907,24.739,24.7462,552400.0
2009-10-08 09:50:00,34.41,34.53,34.22,34.24,461500.0,24.7462,24.8325,24.6095,24.6239,461500.0
2009-10-08 10:00:00,34.24,34.41,34.15,34.37,423700.0,24.6239,24.7462,24.5592,24.7174,423700.0
2009-10-08 10:10:00,34.36,34.58,34.32,34.46,301500.0,24.7102,24.8684,24.6814,24.7821,301500.0
2009-10-08 10:20:00,34.46,34.67,34.42,34.56,390700.0,24.7821,24.9331,24.7534,24.854,390700.0
2009-10-08 10:30:00,34.55,34.65,34.46,34.6,211500.0,24.8468,24.9188,24.7821,24.8828,211500.0
2009-10-08 10:40:00,34.6,34.72,34.52,34.66,128900.0,24.8828,24.9691,24.8253,24.926,128900.0
2009-10-08 10:50:00,34.66,35.0,34.64,34.84,245100.0,24.926,25.1705,24.9116,25.0554,245100.0
2009-10-08 11:00:00,34.85,34.9,34.73,34.86,127000.0,25.0626,25.0986,24.9763,25.0698,127000.0
2009-10-08 11:10:00,34.84,34.99,34.8,34.94,94000.0,25.0554,25.1633,25.0266,25.1273,94000.0
2009-10-08 11:20:00,34.96,35.1,34.92,34.97,247300.0,25.1417,25.2424,25.1129,25.1489,247300.0
2009-10-08 11:30:00,34.97,35.03,34.93,35.0,116200.0,25.1489,25.192,25.1201,25.1705,116200.0
2009-10-08 11:40:00,35.0,35.0,34.84,34.93,93600.0,25.1705,25.1705,25.0554,25.1201,93600.0
2009-10-08 11:50:00,34.94,35.0,34.92,34.99,59300.0,25.1273,25.1705,25.1129,25.1633,59300.0
2009-10-08 12:00:00,34.99,34.99,34.87,34.87,77000.0,25.1633,25.1633,25.077,25.077,77000.0
2009-10-08 12:10:00,34.87,34.98,34.87,34.97,51400.0,25.077,25.1561,25.077,25.1489,51400.0
2009-10-08 12:20:00,34.98,35.2,34.98,35.13,143200.0,25.1561,25.3143,25.1561,25.264,143200.0
2009-10-08 12:30:00,35.13,35.13,34.8,34.81,742600.0,25.264,25.264,25.0266,25.0338,742600.0
2009-10-08 12:40:00,34.8,34.9,34.69,34.71,229800.0,25.0266,25.0986,24.9475,24.9619,229800.0
2009-10-08 12:50:00,34.7,34.72,34.61,34.71,233800.0,24.9547,24.9691,24.89,24.9619,233800.0
2009-10-08 13:00:00,34.7,34.75,34.61,34.61,107500.0,24.9547,24.9907,24.89,24.89,107500.0
2009-10-08 13:10:00,34.62,34.69,34.54,34.69,111800.0,24.8972,24.9475,24.8397,24.9475,111800.0
2009-10-08 13:20:00,34.69,34.73,34.64,34.66,94900.0,24.9475,24.9763,24.9116,24.926,94900.0
2009-10-08 13:30:00,34.67,34.67,34.36,34.38,213400.0,24.9331,24.9331,24.7102,24.7246,213400.0
2009-10-08 13:40:00,34.37,34.54,34.35,34.43,197000.0,24.7174,24.8397,24.703,24.7605,197000.0
2009-10-08 13:50:00,34.44,34.62,34.43,34.61,84500.0,24.7677,24.8972,24.7605,24.89,84500.0
2009-10-08 14:00:00,34.61,34.65,34.58,34.6,121000.0,24.89,24.9188,24.8684,24.8828,121000.0
2009-10-08 14:10:00,34.6,34.63,34.47,34.48,289900.0,24.8828,24.9044,24.7893,24.7965,289900.0
2009-10-08 14:20:00,34.48,34.52,34.3,34.3,185600.0,24.7965,24.8253,24.6671,24.6671,185600.0
2009-10-08 14:30:00,34.31,34.4,34.22,34.39,176200.0,24.6743,24.739,24.6095,24.7318,176200.0
2009-10-08 14:40:00,34.39,34.5,34.38,34.48,210500.0,24.7318,24.8109,24.7246,24.7965,210500.0
2009-10-08 14:50:00,34.47,34.5,34.39,34.41,119600.0,24.7893,24.8109,24.7318,24.7462,119600.0
2009-10-08 15:00:00,34.41,34.53,34.4,34.5,132300.0,24.7462,24.8325,24.739,24.8109,132300.0
2009-10-08 15:10:00,34.51,34.51,34.39,34.43,110600.0,24.8181,24.8181,24.7318,24.7605,110600.0
2009-10-08 15:20:00,34.42,34.48,34.3,34.31,239000.0,24.7534,24.7965,24.6671,24.6743,239000.0
2009-10-08 15:30:00,34.3,34.47,34.28,34.44,366400.0,24.6671,24.7893,24.6527,24.7677,366400.0
2009-10-08 15:40:00,34.44,34.48,34.37,34.44,346300.0,24.7677,24.7965,24.7174,24.7677,346300.0
2009-10-08 15:50:00,34.44,34.47,34.33,34.37,999600.0,24.7677,24.7893,24.6886,24.7174,999600.0
2009-10-09 09:30:00,34.1,34.34,34.03,34.14,176400.0,24.5232,24.6958,24.4729,24.552,176400.0
2009-10-09 09:40:00,34.15,34.24,34.06,34.2,122800.0,24.5592,24.6239,24.4945,24.5951,122800.0
2009-10-09 09:50:00,34.19,34.43,34.1,34.42,238800.0,24.588,24.7605,24.5232,24.7534,238800.0
2009-10-09 10:00:00,34.42,34.49,34.35,34.47,121100.0,24.7534,24.8037,24.703,24.7893,121100.0
2009-10-09 10:10:00,34.46,34.64,34.34,34.34,114900.0,24.7821,24.9116,24.6958,24.6958,114900.0
2009-10-09 10:20:00,34.34,34.42,34.29,34.39,95100.0,24.6958,24.7534,24.6599,24.7318,95100.0
2009-10-09 10:30:00,34.39,34.43,34.32,34.38,55400.0,24.7318,24.7605,24.6814,24.7246,55400.0
2009-10-09 10:40:00,34.39,34.41,34.28,34.31,61200.0,24.7318,24.7462,24.6527,24.6743,61200.0
2009-10-09 10:50:00,34.32,34.44,34.3,34.41,67500.0,24.6814,24.7677,24.6671,24.7462,67500.0
2009-10-09 11:00:00,34.41,34.48,34.38,34.45,138600.0,24.7462,24.7965,24.7246,24.7749,138600.0
2009-10-09 11:10:00,34.46,34.49,34.41,34.45,80900.0,24.7821,24.8037,24.7462,24.7749,80900.0
2009-10-09 11:20:00,34.44,34.53,34.42,34.42,118500.0,24.7677,24.8325,24.7534,24.7534,118500.0
2009-10-09 11:30:00,34.42,34.45,34.3,34.41,92100.0,24.7534,24.7749,24.6671,24.7462,92100.0
2009-10-09 11:40:00,34.4,34.42,34.14,34.15,80000.0,24.739,24.7534,24.552,24.5592,80000.0
2009-10-09 11:50:00,34.15,34.17,34.08,34.13,246900.0,24.5592,24.5736,24.5088,24.5448,246900.0
2009-10-09 12:00:00,34.13,34.16,34.02,34.05,69800.0,24.5448,24.5664,24.4657,24.4873,69800.0
2009-10-09 12:10:00,34.05,34.13,34.04,34.08,41300.0,24.4873,24.5448,24.4801,24.5088,41300.0
2009-10-09 12:20:00,34.08,34.08,33.97,34.04,67600.0,24.5088,24.5088,24.4297,24.4801,67600.0
2009-10-09 12:30:00,34.04,34.07,33.98,34.03,43700.0,24.4801,24.5017,24.4369,24.4729,43700.0
2009-10-09 12:40:00,34.02,34.19,34.01,34.19,47300.0,24.4657,24.588,24.4585,24.588,47300.0
2009-10-09 12:50:00,34.19,34.32,34.19,34.32,53000.0,24.588,24.6814,24.588,24.6814,53000.0
2009-10-09 13:00:00,34.31,34.41,34.31,34.41,60200.0,24.6743,24.7462,24.6743,24.7462,60200.0
2009-10-09 13:10:00,34.41,34.42,34.37,34.4,54500.0,24.7462,24.7534,24.7174,24.739,54500.0
2009-10-09 13:20:00,34.4,34.46,34.4,34.45,40500.0,24.739,24.7821,24.739,24.7749,40500.0
2009-10-09 13:30:00,34.44,34.45,34.38,34.44,66700.0,24.7677,24.7749,24.7246,24.7677,66700.0
2009-10-09 13:40:00,34.44,34.44,34.35,34.37,71600.0,24.7677,24.7677,24.703,24.7174,71600.0
2009-10-09 13:50:00,34.38,34.4,34.35,34.4,60100.0,24.7246,24.739,24.703,24.739,60100.0
2009-10-09 14:00:00,34.4,34.4,34.36,34.37,56600.0,24.739,24.739,24.7102,24.7174,56600.0
2009-10-09 14:10:00,34.37,34.47,34.37,34.45,109800.0,24.7174,24.7893,24.7174,24.7749,109800.0
2009-10-09 14:20:00,34.46,34.49,34.41,34.48,73100.0,24.7821,24.8037,24.7462,24.7965,73100.0
2009-10-09 14:30:00,34.48,34.53,34.45,34.51,102200.0,24.7965,24.8325,24.7749,24.8181,102200.0
2009-10-09 14:40:00,34.5,34.58,34.45,34.55,77200.0,24.8109,24.8684,24.7749,24.8468,77200.0
2009-10-09 14:50:00,34.56,34.69,34.56,34.68,75900.0,24.854,24.9475,24.854,24.9403,75900.0
2009-10-09 15:00:00,34.68,34.76,34.63,34.73,153500.0,24.9403,24.9979,24.9044,24.9763,153500.0
2009-10-09 15:10:00,34.73,34.78,34.65,34.69,110100.0,24.9763,25.0123,24.9188,24.9475,110100.0
2009-10-09 15:20:00,34.69,34.74,34.65,34.74,95000.0,24.9475,24.9835,24.9188,24.9835,95000.0
2009-10-09 15:30:00,34.74,34.8,34.67,34.79,186900.0,24.9835,25.0266,24.9331,25.0194,186900.0
2009-10-09 15:40:00,34.79,34.83,34.72,34.8,214400.0,25.0194,25.0482,24.9691,25.0266,214400.0
2009-10-09 15:50:00,34.79,34.86,34.79,34.82,432400.0,25.0194,25.0698,25.0194,25.041,432400.0
2009-10-12 09:30:00,35.65,36.24,35.57,36.16,398200.0,25.6379,26.0622,25.5804,26.0047,398200.0
2009-10-12 09:40:00,36.16,36.18,36.02,36.05,158800.0,26.0047,26.0191,25.904,25.9256,158800.0
2009-10-12 09:50:00,36.03,36.06,35.88,35.93,236800.0,25.9112,25.9328,25.8033,25.8393,236800.0
2009-10-12 10:00:00,35.93,36.03,35.82,36.0,128000.0,25.8393,25.9112,25.7602,25.8896,128000.0
2009-10-12 10:10:00,36.0,36.05,35.97,35.99,170600.0,25.8896,25.9256,25.8681,25.8824,170600.0
2009-10-12 10:20:00,35.99,35.99,35.89,35.94,82700.0,25.8824,25.8824,25.8105,25.8465,82700.0
2009-10-12 10:30:00,35.93,36.05,35.9,36.05,86700.0,25.8393,25.9256,25.8177,25.9256,86700.0
2009-10-12 10:40:00,36.05,36.18,36.04,36.1,141100.0,25.9256,26.0191,25.9184,25.9615,141100.0
2009-10-12 10:50:00,36.1,36.18,36.05,36.18,120900.0,25.9615,26.0191,25.9256,26.0191,120900.0
2009-10-12 11:00:00,36.18,36.18,36.09,36.17,80800.0,26.0191,26.0191,25.9543,26.0119,80800.0
2009-10-12 11:10:00,36.18,36.19,36.13,36.16,104200.0,26.0191,26.0263,25.9831,26.0047,104200.0
2009-10-12 11:20:00,36.16,36.17,36.1,36.12,101500.0,26.0047,26.0119,25.9615,25.9759,101500.0
2009-10-12 11:30:00,36.11,36.18,36.11,36.17,80700.0,25.9687,26.0191,25.9687,26.0119,80700.0
2009-10-12 11:40:00,36.16,36.17,36.06,36.12,88200.0,26.0047,26.0119,25.9328,25.9759,88200.0
2009-10-12 11:50:00,36.13,36.13,35.96,35.96,82700.0,25.9831,25.9831,25.8609,25.8609,82700.0
2009-10-12 12:00:00,35.96,35.96,35.88,35.89,59700.0,25.8609,25.8609,25.8033,25.8105,59700.0
2009-10-12 12:10:00,35.89,36.0,35.88,35.98,135300.0,25.8105,25.8896,25.8033,25.8752,135300.0
2009-10-12 12:20:00,35.97,35.97,35.89,35.89,34800.0,25.8681,25.8681,25.8105,25.8105,34800.0
2009-10-12 12:30:00,35.89,35.9,35.88,35.89,28000.0,25.8105,25.8177,25.8033,25.8105,28000.0
2009-10-12 12:40:00,35.89,35.9,35.89,35.89,55400.0,25.8105,25.8177,25.8105,25.8105,55400.0
2009-10-12 12:50:00,35.9,35.92,35.88,35.9,77200.0,25.8177,25.8321,25.8033,25.8177,77200.0
2009-10-12 13:00:00,35.9,35.92,35.9,35.91,68200.0,25.8177,25.8321,25.8177,25.8249,68200.0
2009-10-12 13:10:00,35.91,35.92,35.89,35.9,109700.0,25.8249,25.8321,25.8105,25.8177,109700.0
2009-10-12 13:20:00,35.91,35.91,35.81,35.82,94200.0,25.8249,25.8249,25.753,25.7602,94200.0
2009-10-12 13:30:00,35.82,35.83,35.7,35.78,113700.0,25.7602,25.7674,25.6739,25.7314,113700.0
2009-10-12 13:40:00,35.77,35.78,35.74,35.75,35300.0,25.7242,25.7314,25.7026,25.7098,35300.0
2009-10-12 13:50:00,35.74,35.75,35.62,35.67,134900.0,25.7026,25.7098,25.6163,25.6523,134900.0
2009-10-12 14:00:00,35.68,35.81,35.68,35.77,122000.0,25.6595,25.753,25.6595,25.7242,122000.0
2009-10-12 14:10:00,35.77,35.78,35.64,35.68,123300.0,25.7242,25.7314,25.6307,25.6595,123300.0
2009-10-12 14:20:00,35.67,35.71,35.56,35.57,160600.0,25.6523,25.6811,25.5732,25.5804,160600.0
2009-10-12 14:30:00,35.56,35.57,35.41,35.44,140700.0,25.5732,25.5804,25.4653,25.4869,140700.0
2009-10-12 14:40:00,35.44,35.48,35.35,35.35,119700.0,25.4869,25.5157,25.4222,25.4222,119700.0
2009-10-12 14:50:00,35.36,35.38,35.22,35.37,173900.0,25.4294,25.4437,25.3287,25.4366,173900.0
2009-10-12 15:00:00,35.36,35.57,35.36,35.55,144300.0,25.4294,25.5804,25.4294,25.566,144300.0
2009-10-12 15:10:00,35.56,35.67,35.53,35.54,125100.0,25.5732,25.6523,25.5516,25.5588,125100.0
2009-10-12 15:20:00,35.55,35.61,35.54,35.55,75400.0,25.566,25.6092,25.5588,25.566,75400.0
2009-10-12 15:30:00,35.56,35.7,35.55,35.67,154800.0,25.5732,25.6739,25.566,25.6523,154800.0
2009-10-12 15:40:00,35.67,35.69,35.59,35.61,251000.0,25.6523,25.6667,25.5948,25.6092,251000.0
2009-10-12 15:50:00,35.61,35.64,35.5,35.62,469700.0,25.6092,25.6307,25.53,25.6163,469700.0
2009-10-13 09:30:00,35.58,35.76,35.23,35.63,77000.0,25.5876,25.717,25.3359,25.6235,77000.0
2009-10-13 09:40:00,35.64,35.73,35.36,35.72,112000.0,25.6307,25.6955,25.4294,25.6883,112000.0
2009-10-13 09:50:00,35.73,35.88,35.47,35.5,121100.0,25.6955,25.8033,25.5085,25.53,121100.0
2009-10-13 10:00:00,35.5,35.6,35.38,35.53,80500.0,25.53,25.602,25.4437,25.5516,80500.0
2009-10-13 10:10:00,35.53,35.88,35.52,35.88,77800.0,25.5516,25.8033,25.5444,25.8033,77800.0
2009-10-13 10:20:00,35.88,36.03,35.79,35.98,169800.0,25.8033,25.9112,25.7386,25.8752,169800.0
2009-10-13 10:30:00,35.99,36.06,35.82,35.83,121500.0,25.8824,25.9328,25.7602,25.7674,121500.0
2009-10-13 10:40:00,35.83,36.02,35.82,36.02,92400.0,25.7674,25.904,25.7602,25.904,92400.0
2009-10-13 10:50:00,36.02,36.24,35.99,36.23,149100.0,25.904,26.0622,25.8824,26.055,149100.0
2009-10-13 11:00:00,36.2,36.32,36.15,36.18,225100.0,26.0335,26.1198,25.9975,26.0191,225100.0
2009-10-13 11:10:00,36.18,36.27,36.15,36.23,208100.0,26.0191,26.0838,25.9975,26.055,208100.0
2009-10-13 11:20:00,36.24,36.24,36.13,36.19,114500.0,26.0622,26.0622,25.9831,26.0263,114500.0
2009-10-13 11:30:00,36.18,36.34,36.17,36.31,107600.0,26.0191,26.1341,26.0119,26.1126,107600.0
2009-10-13 11:40:00,36.31,36.49,36.31,36.43,144800.0,26.1126,26.242,26.1126,26.1989,144800.0
2009-10-13 11:50:00,36.43,36.45,36.36,36.39,95600.0,26.1989,26.2132,26.1485,26.1701,95600.0
2009-10-13 12:00:00,36.4,36.4,36.32,36.33,77400.0,26.1773,26.1773,26.1198,26.1269,77400.0
2009-10-13 12:10:00,36.34,36.42,36.32,36.4,70000.0,26.1341,26.1917,26.1198,26.1773,70000.0
2009-10-13 12:20:00,36.4,36.4,36.28,36.34,77400.0,26.1773,26.1773,26.091,26.1341,77400.0
2009-10-13 12:30:00,36.34,36.34,36.29,36.33,48100.0,26.1341,26.1341,26.0982,26.1269,48100.0
2009-10-13 12:40:00,36.32,36.36,36.32,36.32,68300.0,26.1198,26.1485,26.1198,26.1198,68300.0
2009-10-13 12:50:00,36.33,36.36,36.31,36.35,60300.0,26.1269,26.1485,26.1126,26.1413,60300.0
2009-10-13 13:00:00,36.36,36.4,36.34,36.35,48600.0,26.1485,26.1773,26.1341,26.1413,48600.0
2009-10-13 13:10:00,36.34,36.37,36.33,36.36,33800.0,26.1341,26.1557,26.1269,26.1485,33800.0
2009-10-13 13:20:00,36.36,36.38,36.3,36.33,88900.0,26.1485,26.1629,26.1054,26.1269,88900.0
2009-10-13 13:30:00,36.34,36.35,36.31,36.34,59300.0,26.1341,26.1413,26.1126,26.1341,59300.0
2009-10-13 13:40:00,36.34,36.35,36.17,36.19,94800.0,26.1341,26.1413,26.0119,26.0263,94800.0
2009-10-13 13:50:00,36.19,36.27,36.14,36.26,93200.0,26.0263,26.0838,25.9903,26.0766,93200.0
2009-10-13 14:00:00,36.25,36.27,36.13,36.19,91900.0,26.0694,26.0838,25.9831,26.0263,91900.0
2009-10-13 14:10:00,36.18,36.3,36.18,36.25,101700.0,26.0191,26.1054,26.0191,26.0694,101700.0
2009-10-13 14:20:00,36.25,36.38,36.24,36.33,93300.0,26.0694,26.1629,26.0622,26.1269,93300.0
2009-10-13 14:30:00,36.33,36.36,36.23,36.24,92700.0,26.1269,26.1485,26.055,26.0622,92700.0
2009-10-13 14:40:00,36.24,36.3,36.24,36.3,74500.0,26.0622,26.1054,26.0622,26.1054,74500.0
2009-10-13 14:50:00,36.3,36.32,36.23,36.25,63100.0,26.1054,26.1198,26.055,26.0694,63100.0
2009-10-13 15:00:00,36.24,36.29,36.24,36.25,70900.0,26.0622,26.0982,26.0622,26.0694,70900.0
2009-10-13 15:10:00,36.25,36.32,36.24,36.28,99600.0,26.0694,26.1198,26.0622,26.091,99600.0
2009-10-13 15:20:00,36.28,36.28,36.21,36.23,149400.0,26.091,26.091,26.0406,26.055,149400.0
2009-10-13 15:30:00,36.23,36.35,36.22,36.24,174600.0,26.055,26.1413,26.0478,26.0622,174600.0
2009-10-13 15:40:00,36.23,36.32,36.22,36.31,172000.0,26.055,26.1198,26.0478,26.1126,172000.0
2009-10-13 15:50:00,36.3,36.39,36.3,36.37,527900.0,26.1054,26.1701,26.1054,26.1557,527900.0
2009-10-14 09:30:00,36.95,37.1,36.7,36.7,175200.0,26.5728,26.6807,26.393,26.393,175200.0
2009-10-14 09:40:00,36.69,36.69,36.5,36.64,141500.0,26.3858,26.3858,26.2492,26.3499,141500.0
2009-10-14 09:50:00,36.63,36.84,36.63,36.71,144200.0,26.3427,26.4937,26.3427,26.4002,144200.0
2009-10-14 10:00:00,36.7,36.72,36.54,36.56,220400.0,26.393,26.4074,26.278,26.2924,220400.0
2009-10-14 10:10:00,36.56,36.69,36.5,36.62,156600.0,26.2924,26.3858,26.2492,26.3355,156600.0
2009-10-14 10:20:00,36.62,36.66,36.27,36.4,237800.0,26.3355,26.3643,26.0838,26.1773,237800.0
2009-10-14 10:30:00,36.4,36.52,36.39,36.45,111600.0,26.1773,26.2636,26.1701,26.2132,111600.0
2009-10-14 10:40:00,36.45,36.51,36.42,36.51,40900.0,26.2132,26.2564,26.1917,26.2564,40900.0
2009-10-14 10:50:00,36.52,36.57,36.45,36.54,51000.0,26.2636,26.2995,26.2132,26.278,51000.0
2009-10-14 11:00:00,36.54,36.76,36.54,36.68,87100.0,26.278,26.4362,26.278,26.3787,87100.0
2009-10-14 11:10:00,36.68,36.69,36.63,36.65,95300.0,26.3787,26.3858,26.3427,26.3571,95300.0
2009-10-14 11:20:00,36.68,36.74,36.64,36.66,58000.0,26.3787,26.4218,26.3499,26.3643,58000.0
2009-10-14 11:30:00,36.65,36.66,36.63,36.63,46800.0,26.3571,26.3643,26.3427,26.3427,46800.0
2009-10-14 11:40:00,36.62,36.64,36.58,36.64,44400.0,26.3355,26.3499,26.3067,26.3499,44400.0
2009-10-14 11:50:00,36.66,36.69,36.59,36.61,39200.0,26.3643,26.3858,26.3139,26.3283,39200.0
2009-10-14 12:00:00,36.62,36.68,36.6,36.68,63300.0,26.3355,26.3787,26.3211,26.3787,63300.0
2009-10-14 12:10:00,36.68,36.74,36.63,36.74,55900.0,26.3787,26.4218,26.3427,26.4218,55900.0
2009-10-14 12:20:00,36.73,36.78,36.7,36.7,59300.0,26.4146,26.4506,26.393,26.393,59300.0
2009-10-14 12:30:00,36.71,36.71,36.64,36.68,53800.0,26.4002,26.4002,26.3499,26.3787,53800.0
2009-10-14 12:40:00,36.68,36.68,36.6,36.61,62100.0,26.3787,26.3787,26.3211,26.3283,62100.0
2009-10-14 12:50:00,36.6,36.63,36.6,36.62,33500.0,26.3211,26.3427,26.3211,26.3355,33500.0
2009-10-14 13:00:00,36.61,36.8,36.61,36.8,55900.0,26.3283,26.465,26.3283,26.465,55900.0
2009-10-14 13:10:00,36.79,36.92,36.79,36.82,110000.0,26.4578,26.5512,26.4578,26.4793,110000.0
2009-10-14 13:20:00,36.83,36.86,36.78,36.83,78400.0,26.4865,26.5081,26.4506,26.4865,78400.0
2009-10-14 13:30:00,36.83,36.92,36.8,36.92,92300.0,26.4865,26.5512,26.465,26.5512,92300.0
2009-10-14 13:40:00,36.93,36.95,36.87,36.88,29400.0,26.5584,26.5728,26.5153,26.5225,29400.0
2009-10-14 13:50:00,36.87,36.87,36.81,36.86,99600.0,26.5153,26.5153,26.4721,26.5081,99600.0
2009-10-14 14:00:00,36.86,36.92,36.82,36.9,50700.0,26.5081,26.5512,26.4793,26.5369,50700.0
2009-10-14 14:10:00,36.9,36.97,36.87,36.96,70200.0,26.5369,26.5872,26.5153,26.58,70200.0
2009-10-14 14:20:00,36.97,37.07,36.93,36.94,86100.0,26.5872,26.6591,26.5584,26.5656,86100.0
2009-10-14 14:30:00,36.94,36.94,36.87,36.88,80400.0,26.5656,26.5656,26.5153,26.5225,80400.0
2009-10-14 14:40:00,36.89,36.89,36.81,36.84,60400.0,26.5297,26.5297,26.4721,26.4937,60400.0
2009-10-14 14:50:00,36.84,36.89,36.82,36.88,81400.0,26.4937,26.5297,26.4793,26.5225,81400.0
2009-10-14 15:00:00,36.88,37.01,36.88,37.01,138700.0,26.5225,26.616,26.5225,26.616,138700.0
2009-10-14 15:10:00,37.01,37.02,36.95,36.99,96500.0,26.616,26.6232,26.5728,26.6016,96500.0
2009-10-14 15:20:00,36.98,37.03,36.94,37.0,112800.0,26.5944,26.6304,26.5656,26.6088,112800.0
2009-10-14 15:30:00,37.01,37.04,36.96,37.01,101700.0,26.616,26.6375,26.58,26.616,101700.0
2009-10-14 15:40:00,37.01,37.01,36.89,36.89,148000.0,26.616,26.616,26.5297,26.5297,148000.0
2009-10-14 15:50:00,36.9,37.0,36.89,36.93,274700.0,26.5369,26.6088,26.5297,26.5584,274700.0
2009-10-15 09:30:00,36.67,36.98,36.44,36.83,57900.0,26.3715,26.5944,26.2061,26.4865,57900.0
2009-10-15 09:40:00,36.82,37.18,36.8,37.16,93100.0,26.4793,26.7382,26.465,26.7238,93100.0
2009-10-15 09:50:00,37.17,37.38,37.17,37.33,103500.0,26.731,26.8821,26.731,26.8461,103500.0
2009-10-15 10:00:00,37.35,37.43,37.23,37.26,105400.0,26.8605,26.918,26.7742,26.7958,105400.0
2009-10-15 10:10:00,37.26,37.26,37.01,37.04,101300.0,26.7958,26.7958,26.616,26.6375,101300.0
2009-10-15 10:20:00,37.04,37.18,36.98,37.13,73700.0,26.6375,26.7382,26.5944,26.7023,73700.0
2009-10-15 10:30:00,37.13,37.2,36.89,36.98,74900.0,26.7023,26.7526,26.5297,26.5944,74900.0
2009-10-15 10:40:00,36.96,36.96,36.84,36.86,115300.0,26.58,26.58,26.4937,26.5081,115300.0
2009-10-15 10:50:00,36.85,37.19,36.82,37.15,81700.0,26.5009,26.7454,26.4793,26.7167,81700.0
2009-10-15 11:00:00,37.17,37.24,37.11,37.2,54700.0,26.731,26.7814,26.6879,26.7526,54700.0
2009-10-15 11:10:00,37.21,37.23,37.05,37.05,65500.0,26.7598,26.7742,26.6447,26.6447,65500.0
2009-10-15 11:20:00,37.05,37.12,36.97,37.1,49300.0,26.6447,26.6951,26.5872,26.6807,49300.0
2009-10-15 11:30:00,37.09,37.13,36.99,37.03,50800.0,26.6735,26.7023,26.6016,26.6304,50800.0
2009-10-15 11:40:00,37.03,37.09,37.02,37.09,33000.0,26.6304,26.6735,26.6232,26.6735,33000.0
2009-10-15 11:50:00,37.09,37.12,37.08,37.11,59300.0,26.6735,26.6951,26.6663,26.6879,59300.0
2009-10-15 12:00:00,37.11,37.24,37.1,37.18,39100.0,26.6879,26.7814,26.6807,26.7382,39100.0
2009-10-15 12:10:00,37.2,37.29,37.2,37.27,49300.0,26.7526,26.8173,26.7526,26.803,49300.0
2009-10-15 12:20:00,37.28,37.29,37.09,37.1,42300.0,26.8101,26.8173,26.6735,26.6807,42300.0
2009-10-15 12:30:00,37.1,37.19,37.09,37.16,39000.0,26.6807,26.7454,26.6735,26.7238,39000.0
2009-10-15 12:40:00,37.16,37.2,37.14,37.19,51500.0,26.7238,26.7526,26.7095,26.7454,51500.0
2009-10-15 12:50:00,37.19,37.19,37.06,37.09,49900.0,26.7454,26.7454,26.6519,26.6735,49900.0
2009-10-15 13:00:00,37.1,37.14,37.1,37.1,44100.0,26.6807,26.7095,26.6807,26.6807,44100.0
2009-10-15 13:10:00,37.1,37.11,36.96,37.09,106200.0,26.6807,26.6879,26.58,26.6735,106200.0
2009-10-15 13:20:00,37.1,37.24,37.06,37.24,48300.0,26.6807,26.7814,26.6519,26.7814,48300.0
2009-10-15 13:30:00,37.24,37.29,37.21,37.28,47300.0,26.7814,26.8173,26.7598,26.8101,47300.0
2009-10-15 13:40:00,37.27,37.31,37.24,37.29,30600.0,26.803,26.8317,26.7814,26.8173,30600.0
2009-10-15 13:50:00,37.3,37.31,37.21,37.26,55500.0,26.8245,26.8317,26.7598,26.7958,55500.0
2009-10-15 14:00:00,37.25,37.33,37.23,37.31,76600.0,26.7886,26.8461,26.7742,26.8317,76600.0
2009-10-15 14:10:00,37.32,37.32,37.17,37.21,63500.0,26.8389,26.8389,26.731,26.7598,63500.0
2009-10-15 14:20:00,37.21,37.26,37.18,37.25,73500.0,26.7598,26.7958,26.7382,26.7886,73500.0
2009-10-15 14:30:00,37.25,37.34,37.25,37.31,47000.0,26.7886,26.8533,26.7886,26.8317,47000.0
2009-10-15 14:40:00,37.31,37.32,37.29,37.32,25000.0,26.8317,26.8389,26.8173,26.8389,25000.0
2009-10-15 14:50:00,37.32,37.48,37.32,37.44,97400.0,26.8389,26.954,26.8389,26.9252,97400.0
2009-10-15 15:00:00,37.45,37.51,37.44,37.51,39600.0,26.9324,26.9756,26.9252,26.9756,39600.0
2009-10-15 15:10:00,37.52,37.55,37.49,37.51,83100.0,26.9827,27.0043,26.9612,26.9756,83100.0
2009-10-15 15:20:00,37.51,37.53,37.34,37.34,135500.0,26.9756,26.9899,26.8533,26.8533,135500.0
2009-10-15 15:30:00,37.33,37.39,37.29,37.31,165800.0,26.8461,26.8893,26.8173,26.8317,165800.0
2009-10-15 15:40:00,37.31,37.34,37.26,37.29,111900.0,26.8317,26.8533,26.7958,26.8173,111900.0
2009-10-15 15:50:00,37.29,37.4,37.28,37.37,235300.0,26.8173,26.8964,26.8101,26.8749,235300.0
2009-10-16 09:30:00,37.03,37.28,36.92,37.02,195400.0,26.6304,26.8101,26.5512,26.6232,195400.0
2009-10-16 09:40:00,37.04,37.11,36.78,36.94,148500.0,26.6375,26.6879,26.4506,26.5656,148500.0
2009-10-16 09:50:00,36.94,37.02,36.6,36.75,163200.0,26.5656,26.6232,26.3211,26.429,163200.0
2009-10-16 10:00:00,36.72,36.77,36.53,36.54,152400.0,26.4074,26.4434,26.2708,26.278,152400.0
2009-10-16 10:10:00,36.54,36.87,36.53,36.83,243000.0,26.278,26.5153,26.2708,26.4865,243000.0
2009-10-16 10:20:00,36.85,37.01,36.81,36.84,146100.0,26.5009,26.616,26.4721,26.4937,146100.0
2009-10-16 10:30:00,36.86,36.98,36.84,36.91,102800.0,26.5081,26.5944,26.4937,26.5441,102800.0
2009-10-16 10:40:00,36.9,37.07,36.85,37.03,159500.0,26.5369,26.6591,26.5009,26.6304,159500.0
2009-10-16 10:50:00,37.03,37.04,36.91,36.98,56100.0,26.6304,26.6375,26.5441,26.5944,56100.0
2009-10-16 11:00:00,36.97,36.98,36.9,36.97,62700.0,26.5872,26.5944,26.5369,26.5872,62700.0
2009-10-16 11:10:00,36.96,37.17,36.96,37.17,43600.0,26.58,26.731,26.58,26.731,43600.0
2009-10-16 11:20:00,37.16,37.23,37.12,37.22,57300.0,26.7238,26.7742,26.6951,26.767,57300.0
2009-10-16 11:30:00,37.23,37.24,37.05,37.06,77100.0,26.7742,26.7814,26.6447,26.6519,77100.0
2009-10-16 11:40:00,37.05,37.13,37.05,37.07,33900.0,26.6447,26.7023,26.6447,26.6591,33900.0
2009-10-16 11:50:00,37.06,37.06,36.94,37.0,49500.0,26.6519,26.6519,26.5656,26.6088,49500.0
2009-10-16 12:00:00,37.01,37.07,37.01,37.05,25200.0,26.616,26.6591,26.616,26.6447,25200.0
2009-10-16 12:10:00,37.05,37.16,37.04,37.14,36100.0,26.6447,26.7238,26.6375,26.7095,36100.0
2009-10-16 12:20:00,37.14,37.15,37.04,37.06,42000.0,26.7095,26.7167,26.6375,26.6519,42000.0
2009-10-16 12:30:00,37.07,37.12,37.04,37.09,40500.0,26.6591,26.6951,26.6375,26.6735,40500.0
2009-10-16 12:40:00,37.09,37.17,37.08,37.13,52700.0,26.6735,26.731,26.6663,26.7023,52700.0
2009-10-16 12:50:00,37.13,37.23,37.1,37.2,42300.0,26.7023,26.7742,26.6807,26.7526,42300.0
2009-10-16 13:00:00,37.2,37.21,37.15,37.21,20500.0,26.7526,26.7598,26.7167,26.7598,20500.0
2009-10-16 13:10:00,37.21,37.36,37.21,37.31,45000.0,26.7598,26.8677,26.7598,26.8317,45000.0
2009-10-16 13:20:00,37.32,37.45,37.32,37.44,56800.0,26.8389,26.9324,26.8389,26.9252,56800.0
2009-10-16 13:30:00,37.44,37.5,37.43,37.43,53100.0,26.9252,26.9684,26.918,26.918,53100.0
2009-10-16 13:40:00,37.43,37.58,37.4,37.56,85600.0,26.918,27.0259,26.8964,27.0115,85600.0
2009-10-16 13:50:00,37.56,37.67,37.46,37.46,76300.0,27.0115,27.0906,26.9396,26.9396,76300.0
2009-10-16 14:00:00,37.47,37.47,37.33,37.33,59600.0,26.9468,26.9468,26.8461,26.8461,59600.0
2009-10-16 14:10:00,37.33,37.45,37.29,37.45,37400.0,26.8461,26.9324,26.8173,26.9324,37400.0
2009-10-16 14:20:00,37.45,37.64,37.44,37.63,72100.0,26.9324,27.069,26.9252,27.0618,72100.0
2009-10-16 14:30:00,37.61,37.61,37.53,37.58,60100.0,27.0475,27.0475,26.9899,27.0259,60100.0
2009-10-16 14:40:00,37.57,37.6,37.56,37.58,114500.0,27.0187,27.0403,27.0115,27.0259,114500.0
2009-10-16 14:50:00,37.59,37.65,37.56,37.65,78300.0,27.0331,27.0762,27.0115,27.0762,78300.0
2009-10-16 15:00:00,37.65,37.73,37.64,37.72,80800.0,27.0762,27.1338,27.069,27.1266,80800.0
2009-10-16 15:10:00,37.72,37.8,37.66,37.71,118100.0,27.1266,27.1841,27.0834,27.1194,118100.0
2009-10-16 15:20:00,37.71,37.72,37.64,37.69,66400.0,27.1194,27.1266,27.069,27.105,66400.0
2009-10-16 15:30:00,37.69,37.74,37.62,37.71,98400.0,27.105,27.141,27.0547,27.1194,98400.0
2009-10-16 15:40:00,37.72,37.75,37.62,37.65,149800.0,27.1266,27.1481,27.0547,27.0762,149800.0
2009-10-16 15:50:00,37.64,37.66,37.53,37.59,351500.0,27.069,27.0834,26.9899,27.0331,351500.0
2009-10-19 09:30:00,36.78,37.45,36.62,37.25,452700.0,26.4506,26.9324,26.3355,26.7886,452700.0
2009-10-19 09:40:00,37.25,37.41,37.2,37.33,198800.0,26.7886,26.9036,26.7526,26.8461,198800.0
2009-10-19 09:50:00,37.31,37.33,37.19,37.26,163100.0,26.8317,26.8461,26.7454,26.7958,163100.0
2009-10-19 10:00:00,37.24,37.5,37.24,37.38,179600.0,26.7814,26.9684,26.7814,26.8821,179600.0
2009-10-19 10:10:00,37.38,37.41,37.24,37.33,91000.0,26.8821,26.9036,26.7814,26.8461,91000.0
2009-10-19 10:20:00,37.32,37.68,37.31,37.55,120800.0,26.8389,27.0978,26.8317,27.0043,120800.0
2009-10-19 10:30:00,37.56,37.65,37.44,37.44,118100.0,27.0115,27.0762,26.9252,26.9252,118100.0
2009-10-19 10:40:00,37.43,37.5,37.4,37.5,113200.0,26.918,26.9684,26.8964,26.9684,113200.0
2009-10-19 10:50:00,37.5,37.77,37.49,37.63,96700.0,26.9684,27.1625,26.9612,27.0618,96700.0
2009-10-19 11:00:00,37.62,37.63,37.32,37.32,128800.0,27.0547,27.0618,26.8389,26.8389,128800.0
2009-10-19 11:10:00,37.32,37.42,37.28,37.36,67700.0,26.8389,26.9108,26.8101,26.8677,67700.0
2009-10-19 11:20:00,37.36,37.54,37.28,37.48,65900.0,26.8677,26.9971,26.8101,26.954,65900.0
2009-10-19 11:30:00,37.48,37.67,37.47,37.65,32900.0,26.954,27.0906,26.9468,27.0762,32900.0
2009-10-19 11:40:00,37.65,37.67,37.6,37.66,62000.0,27.0762,27.0906,27.0403,27.0834,62000.0
2009-10-19 11:50:00,37.66,37.67,37.6,37.63,83600.0,27.0834,27.0906,27.0403,27.0618,83600.0
2009-10-19 12:00:00,37.63,37.65,37.53,37.55,41200.0,27.0618,27.0762,26.9899,27.0043,41200.0
2009-10-19 12:10:00,37.56,37.59,37.53,37.53,19500.0,27.0115,27.0331,26.9899,26.9899,19500.0
2009-10-19 12:20:00,37.54,37.55,37.42,37.42,54800.0,26.9971,27.0043,26.9108,26.9108,54800.0
2009-10-19 12:30:00,37.43,37.47,37.4,37.41,41100.0,26.918,26.9468,26.8964,26.9036,41100.0
2009-10-19 12:40:00,37.4,37.5,37.4,37.46,41800.0,26.8964,26.9684,26.8964,26.9396,41800.0
2009-10-19 12:50:00,37.46,37.47,37.36,37.41,58900.0,26.9396,26.9468,26.8677,26.9036,58900.0
2009-10-19 13:00:00,37.41,37.42,37.31,37.4,71500.0,26.9036,26.9108,26.8317,26.8964,71500.0
2009-10-19 13:10:00,37.4,37.43,37.39,37.41,69000.0,26.8964,26.918,26.8893,26.9036,69000.0
2009-10-19 13:20:00,37.41,37.45,37.4,37.41,89500.0,26.9036,26.9324,26.8964,26.9036,89500.0
2009-10-19 13:30:00,37.4,37.63,37.4,37.57,121600.0,26.8964,27.0618,26.8964,27.0187,121600.0
2009-10-19 13:40:00,37.57,37.58,37.4,37.42,31400.0,27.0187,27.0259,26.8964,26.9108,31400.0
2009-10-19 13:50:00,37.43,37.47,37.42,37.46,13300.0,26.918,26.9468,26.9108,26.9396,13300.0
2009-10-19 14:00:00,37.45,37.47,37.41,37.42,58800.0,26.9324,26.9468,26.9036,26.9108,58800.0
2009-10-19 14:10:00,37.42,37.48,37.39,37.44,81200.0,26.9108,26.954,26.8893,26.9252,81200.0
2009-10-19 14:20:00,37.45,37.48,37.38,37.44,57200.0,26.9324,26.954,26.8821,26.9252,57200.0
2009-10-19 14:30:00,37.45,37.45,37.37,37.38,60300.0,26.9324,26.9324,26.8749,26.8821,60300.0
2009-10-19 14:40:00,37.39,37.41,37.31,37.31,56100.0,26.8893,26.9036,26.8317,26.8317,56100.0
2009-10-19 14:50:00,37.33,37.45,37.33,37.42,60200.0,26.8461,26.9324,26.8461,26.9108,60200.0
2009-10-19 15:00:00,37.42,37.44,37.38,37.42,41400.0,26.9108,26.9252,26.8821,26.9108,41400.0
2009-10-19 15:10:00,37.43,37.45,37.37,37.4,33000.0,26.918,26.9324,26.8749,26.8964,33000.0
2009-10-19 15:20:00,37.41,37.43,37.38,37.39,38500.0,26.9036,26.918,26.8821,26.8893,38500.0
2009-10-19 15:30:00,37.4,37.43,37.39,37.4,41600.0,26.8964,26.918,26.8893,26.8964,41600.0
2009-10-19 15:40:00,37.4,37.51,37.39,37.48,178300.0,26.8964,26.9756,26.8893,26.954,178300.0
2009-10-19 15:50:00,37.48,37.58,37.46,37.56,431900.0,26.954,27.0259,26.9396,27.0115,431900.0
2009-10-20 09:30:00,37.6,37.6,37.24,37.4,122100.0,27.0403,27.0403,26.7814,26.8964,122100.0
2009-10-20 09:40:00,37.4,37.52,37.32,37.45,110400.0,26.8964,26.9827,26.8389,26.9324,110400.0
2009-10-20 09:50:00,37.45,37.45,37.29,37.39,62900.0,26.9324,26.9324,26.8173,26.8893,62900.0
2009-10-20 10:00:00,37.38,37.39,37.16,37.17,75100.0,26.8821,26.8893,26.7238,26.731,75100.0
2009-10-20 10:10:00,37.18,37.21,36.89,37.02,117100.0,26.7382,26.7598,26.5297,26.6232,117100.0
2009-10-20 10:20:00,37.01,37.26,37.0,37.22,60100.0,26.616,26.7958,26.6088,26.767,60100.0
2009-10-20 10:30:00,37.22,37.5,37.19,37.39,56500.0,26.767,26.9684,26.7454,26.8893,56500.0
2009-10-20 10:40:00,37.4,37.4,37.22,37.24,58400.0,26.8964,26.8964,26.767,26.7814,58400.0
2009-10-20 10:50:00,37.23,37.41,37.21,37.38,84800.0,26.7742,26.9036,26.7598,26.8821,84800.0
2009-10-20 11:00:00,37.38,37.42,37.28,37.35,69000.0,26.8821,26.9108,26.8101,26.8605,69000.0
2009-10-20 11:10:00,37.34,37.34,37.16,37.31,45400.0,26.8533,26.8533,26.7238,26.8317,45400.0
2009-10-20 11:20:00,37.31,37.4,37.3,37.38,58400.0,26.8317,26.8964,26.8245,26.8821,58400.0
2009-10-20 11:30:00,37.37,37.42,37.13,37.16,78100.0,26.8749,26.9108,26.7023,26.7238,78100.0
2009-10-20 11:40:00,37.14,37.21,37.04,37.16,55100.0,26.7095,26.7598,26.6375,26.7238,55100.0
2009-10-20 11:50:00,37.17,37.21,37.1,37.13,47900.0,26.731,26.7598,26.6807,26.7023,47900.0
2009-10-20 12:00:00,37.12,37.12,36.9,36.96,74100.0,26.6951,26.6951,26.5369,26.58,74100.0
2009-10-20 12:10:00,36.95,36.95,36.79,36.81,60600.0,26.5728,26.5728,26.4578,26.4721,60600.0
2009-10-20 12:20:00,36.79,36.83,36.76,36.81,22100.0,26.4578,26.4865,26.4362,26.4721,22100.0
2009-10-20 12:30:00,36.82,36.84,36.72,36.79,41300.0,26.4793,26.4937,26.4074,26.4578,41300.0
2009-10-20 12:40:00,36.79,36.94,36.79,36.89,36300.0,26.4578,26.5656,26.4578,26.5297,36300.0
2009-10-20 12:50:00,36.89,36.9,36.84,36.88,28400.0,26.5297,26.5369,26.4937,26.5225,28400.0
2009-10-20 13:00:00,36.88,37.12,36.86,37.1,92900.0,26.5225,26.6951,26.5081,26.6807,92900.0
2009-10-20 13:10:00,37.09,37.15,37.06,37.06,34800.0,26.6735,26.7167,26.6519,26.6519,34800.0
2009-10-20 13:20:00,37.06,37.07,37.0,37.04,24700.0,26.6519,26.6591,26.6088,26.6375,24700.0
2009-10-20 13:30:00,37.05,37.09,36.95,36.96,30900.0,26.6447,26.6735,26.5728,26.58,30900.0
2009-10-20 13:40:00,36.95,37.09,36.92,37.09,22700.0,26.5728,26.6735,26.5512,26.6735,22700.0
2009-10-20 13:50:00,37.08,37.09,36.78,36.91,69100.0,26.6663,26.6735,26.4506,26.5441,69100.0
2009-10-20 14:00:00,36.9,36.95,36.87,36.89,51200.0,26.5369,26.5728,26.5153,26.5297,51200.0
2009-10-20 14:10:00,36.89,37.17,36.89,37.17,82300.0,26.5297,26.731,26.5297,26.731,82300.0
2009-10-20 14:20:00,37.17,37.18,37.06,37.13,34000.0,26.731,26.7382,26.6519,26.7023,34000.0
2009-10-20 14:30:00,37.12,37.23,37.08,37.21,59800.0,26.6951,26.7742,26.6663,26.7598,59800.0
2009-10-20 14:40:00,37.21,37.23,37.17,37.2,33700.0,26.7598,26.7742,26.731,26.7526,33700.0
2009-10-20 14:50:00,37.2,37.21,37.11,37.2,55700.0,26.7526,26.7598,26.6879,26.7526,55700.0
2009-10-20 15:00:00,37.2,37.3,37.16,37.17,68100.0,26.7526,26.8245,26.7238,26.731,68100.0
2009-10-20 15:10:00,37.17,37.2,37.13,37.16,45600.0,26.731,26.7526,26.7023,26.7238,45600.0
2009-10-20 15:20:00,37.16,37.22,37.1,37.11,58200.0,26.7238,26.767,26.6807,26.6879,58200.0
2009-10-20 15:30:00,37.12,37.22,37.12,37.13,73600.0,26.6951,26.767,26.6951,26.7023,73600.0
2009-10-20 15:40:00,37.13,37.18,37.08,37.1,124500.0,26.7023,26.7382,26.6663,26.6807,124500.0
2009-10-20 15:50:00,37.11,37.12,36.98,37.01,362300.0,26.6879,26.6951,26.5944,26.616,362300.0
2009-10-21 09:30:00,37.06,37.27,36.86,37.18,101500.0,26.6519,26.803,26.5081,26.7382,101500.0
2009-10-21 09:40:00,37.18,37.43,37.17,37.37,71000.0,26.7382,26.918,26.731,26.8749,71000.0
2009-10-21 09:50:00,37.37,37.6,37.24,37.34,105000.0,26.8749,27.0403,26.7814,26.8533,105000.0
2009-10-21 10:00:00,37.34,37.6,37.33,37.56,80900.0,26.8533,27.0403,26.8461,27.0115,80900.0
2009-10-21 10:10:00,37.56,37.66,37.48,37.48,59700.0,27.0115,27.0834,26.954,26.954,59700.0
2009-10-21 10:20:00,37.5,37.55,37.41,37.47,41500.0,26.9684,27.0043,26.9036,26.9468,41500.0
2009-10-21 10:30:00,37.47,37.51,37.26,37.37,79400.0,26.9468,26.9756,26.7958,26.8749,79400.0
2009-10-21 10:40:00,37.37,37.55,37.37,37.52,58700.0,26.8749,27.0043,26.8749,26.9827,58700.0
2009-10-21 10:50:00,37.53,37.63,37.51,37.55,62100.0,26.9899,27.0618,26.9756,27.0043,62100.0
2009-10-21 11:00:00,37.54,37.61,37.37,37.61,86400.0,26.9971,27.0475,26.8749,27.0475,86400.0
2009-10-21 11:10:00,37.6,37.6,37.19,37.26,125100.0,27.0403,27.0403,26.7454,26.7958,125100.0
2009-10-21 11:20:00,37.27,37.42,37.17,37.41,50700.0,26.803,26.9108,26.731,26.9036,50700.0
2009-10-21 11:30:00,37.41,37.43,37.22,37.31,30400.0,26.9036,26.918,26.767,26.8317,30400.0
2009-10-21 11:40:00,37.31,37.41,37.2,37.2,28400.0,26.8317,26.9036,26.7526,26.7526,28400.0
2009-10-21 11:50:00,37.2,37.21,37.04,37.11,81100.0,26.7526,26.7598,26.6375,26.6879,81100.0
2009-10-21 12:00:00,37.11,37.21,37.07,37.09,49500.0,26.6879,26.7598,26.6591,26.6735,49500.0
2009-10-21 12:10:00,37.09,37.1,36.89,36.97,101400.0,26.6735,26.6807,26.5297,26.5872,101400.0
2009-10-21 12:20:00,36.98,37.14,36.93,37.14,47600.0,26.5944,26.7095,26.5584,26.7095,47600.0
2009-10-21 12:30:00,37.15,37.21,37.13,37.16,39500.0,26.7167,26.7598,26.7023,26.7238,39500.0
2009-10-21 12:40:00,37.16,37.28,37.14,37.26,24700.0,26.7238,26.8101,26.7095,26.7958,24700.0
2009-10-21 12:50:00,37.27,37.42,37.25,37.33,42600.0,26.803,26.9108,26.7886,26.8461,42600.0
2009-10-21 13:00:00,37.33,37.34,37.23,37.3,16900.0,26.8461,26.8533,26.7742,26.8245,16900.0
2009-10-21 13:10:00,37.31,37.34,37.3,37.33,15900.0,26.8317,26.8533,26.8245,26.8461,15900.0
2009-10-21 13:20:00,37.33,37.37,37.32,37.33,31800.0,26.8461,26.8749,26.8389,26.8461,31800.0
2009-10-21 13:30:00,37.33,37.33,37.11,37.23,39400.0,26.8461,26.8461,26.6879,26.7742,39400.0
2009-10-21 13:40:00,37.23,37.23,37.08,37.09,21300.0,26.7742,26.7742,26.6663,26.6735,21300.0
2009-10-21 13:50:00,37.1,37.27,37.09,37.19,24500.0,26.6807,26.803,26.6735,26.7454,24500.0
2009-10-21 14:00:00,37.19,37.21,37.08,37.09,35800.0,26.7454,26.7598,26.6663,26.6735,35800.0
2009-10-21 14:10:00,37.08,37.08,36.9,36.91,50100.0,26.6663,26.6663,26.5369,26.5441,50100.0
2009-10-21 14:20:00,36.91,36.99,36.86,36.87,64900.0,26.5441,26.6016,26.5081,26.5153,64900.0
2009-10-21 14:30:00,36.87,36.91,36.67,36.82,86500.0,26.5153,26.5441,26.3715,26.4793,86500.0
2009-10-21 14:40:00,36.82,36.95,36.78,36.95,64300.0,26.4793,26.5728,26.4506,26.5728,64300.0
2009-10-21 14:50:00,36.95,36.96,36.87,36.94,30100.0,26.5728,26.58,26.5153,26.5656,30100.0
2009-10-21 15:00:00,36.94,36.96,36.81,36.81,46100.0,26.5656,26.58,26.4721,26.4721,46100.0
2009-10-21 15:10:00,36.79,36.87,36.67,36.73,73500.0,26.4578,26.5153,26.3715,26.4146,73500.0
2009-10-21 15:20:00,36.72,36.74,36.5,36.56,209300.0,26.4074,26.4218,26.2492,26.2924,209300.0
2009-10-21 15:30:00,36.55,36.58,36.33,36.4,212000.0,26.2852,26.3067,26.1269,26.1773,212000.0
2009-10-21 15:40:00,36.41,36.43,36.28,36.37,261900.0,26.1845,26.1989,26.091,26.1557,261900.0
2009-10-21 15:50:00,36.37,36.38,36.28,36.34,471800.0,26.1557,26.1629,26.091,26.1341,471800.0
2009-10-22 09:30:00,36.58,37.31,36.47,37.22,181000.0,26.3067,26.8317,26.2276,26.767,181000.0
2009-10-22 09:40:00,37.21,37.37,36.84,36.91,153400.0,26.7598,26.8749,26.4937,26.5441,153400.0
2009-10-22 09:50:00,36.91,37.11,36.86,37.01,102600.0,26.5441,26.6879,26.5081,26.616,102600.0
2009-10-22 10:00:00,37.01,37.17,36.86,37.08,127700.0,26.616,26.731,26.5081,26.6663,127700.0
2009-10-22 10:10:00,37.08,37.15,36.94,37.12,115800.0,26.6663,26.7167,26.5656,26.6951,115800.0
2009-10-22 10:20:00,37.12,37.41,37.05,37.17,125500.0,26.6951,26.9036,26.6447,26.731,125500.0
2009-10-22 10:30:00,37.15,37.35,37.03,37.21,101800.0,26.7167,26.8605,26.6304,26.7598,101800.0
2009-10-22 10:40:00,37.23,37.26,37.03,37.08,84200.0,26.7742,26.7958,26.6304,26.6663,84200.0
2009-10-22 10:50:00,37.07,37.42,37.06,37.23,119800.0,26.6591,26.9108,26.6519,26.7742,119800.0
2009-10-22 11:00:00,37.24,37.31,37.13,37.14,110800.0,26.7814,26.8317,26.7023,26.7095,110800.0
2009-10-22 11:10:00,37.15,37.37,37.14,37.32,96400.0,26.7167,26.8749,26.7095,26.8389,96400.0
2009-10-22 11:20:00,37.31,37.67,37.31,37.57,194300.0,26.8317,27.0906,26.8317,27.0187,194300.0
2009-10-22 11:30:00,37.56,37.57,37.28,37.28,105200.0,27.0115,27.0187,26.8101,26.8101,105200.0
2009-10-22 11:40:00,37.29,37.31,37.15,37.23,67300.0,26.8173,26.8317,26.7167,26.7742,67300.0
2009-10-22 11:50:00,37.24,37.24,37.06,37.08,75600.0,26.7814,26.7814,26.6519,26.6663,75600.0
2009-10-22 12:00:00,37.07,37.08,37.0,37.06,85600.0,26.6591,26.6663,26.6088,26.6519,85600.0
2009-10-22 12:10:00,37.06,37.07,36.93,36.95,54400.0,26.6519,26.6591,26.5584,26.5728,54400.0
2009-10-22 12:20:00,36.95,36.99,36.91,36.94,37400.0,26.5728,26.6016,26.5441,26.5656,37400.0
2009-10-22 12:30:00,36.95,37.0,36.91,36.99,54000.0,26.5728,26.6088,26.5441,26.6016,54000.0
2009-10-22 12:40:00,37.0,37.06,36.92,36.93,96300.0,26.6088,26.6519,26.5512,26.5584,96300.0
2009-10-22 12:50:00,36.92,37.0,36.91,36.97,43100.0,26.5512,26.6088,26.5441,26.5872,43100.0
2009-10-22 13:00:00,36.98,37.03,36.9,36.92,51500.0,26.5944,26.6304,26.5369,26.5512,51500.0
2009-10-22 13:10:00,36.93,36.94,36.83,36.84,41200.0,26.5584,26.5656,26.4865,26.4937,41200.0
2009-10-22 13:20:00,36.84,36.92,36.84,36.9,57300.0,26.4937,26.5512,26.4937,26.5369,57300.0
2009-10-22 13:30:00,36.9,36.94,36.8,36.9,70100.0,26.5369,26.5656,26.465,26.5369,70100.0
2009-10-22 13:40:00,36.9,36.9,36.79,36.8,73800.0,26.5369,26.5369,26.4578,26.465,73800.0
2009-10-22 13:50:00,36.81,36.87,36.73,36.79,113100.0,26.4721,26.5153,26.4146,26.4578,113100.0
2009-10-22 14:00:00,36.79,36.9,36.77,36.8,116100.0,26.4578,26.5369,26.4434,26.465,116100.0
2009-10-22 14:10:00,36.8,36.96,36.78,36.94,193000.0,26.465,26.58,26.4506,26.5656,193000.0
2009-10-22 14:20:00,36.94,37.01,36.91,36.95,135100.0,26.5656,26.616,26.5441,26.5728,135100.0
2009-10-22 14:30:00,36.95,36.98,36.82,36.97,130000.0,26.5728,26.5944,26.4793,26.5872,130000.0
2009-10-22 14:40:00,36.97,37.01,36.92,36.95,71400.0,26.5872,26.616,26.5512,26.5728,71400.0
2009-10-22 14:50:00,36.93,37.0,36.92,36.97,60100.0,26.5584,26.6088,26.5512,26.5872,60100.0
2009-10-22 15:00:00,36.98,36.99,36.9,36.97,144300.0,26.5944,26.6016,26.5369,26.5872,144300.0
2009-10-22 15:10:00,36.98,37.02,36.95,37.0,103700.0,26.5944,26.6232,26.5728,26.6088,103700.0
2009-10-22 15:20:00,36.99,37.02,36.93,36.94,143200.0,26.6016,26.6232,26.5584,26.5656,143200.0
2009-10-22 15:30:00,36.94,36.96,36.79,36.83,163300.0,26.5656,26.58,26.4578,26.4865,163300.0
2009-10-22 15:40:00,36.82,36.89,36.8,36.89,176500.0,26.4793,26.5297,26.465,26.5297,176500.0
2009-10-22 15:50:00,36.89,36.94,36.86,36.89,229200.0,26.5297,26.5656,26.5081,26.5297,229200.0
2009-10-23 09:30:00,37.19,37.4,37.03,37.19,178200.0,26.7454,26.8964,26.6304,26.7454,178200.0
2009-10-23 09:40:00,37.17,37.17,36.76,36.83,117200.0,26.731,26.731,26.4362,26.4865,117200.0
2009-10-23 09:50:00,36.85,37.05,36.83,36.92,124100.0,26.5009,26.6447,26.4865,26.5512,124100.0
2009-10-23 10:00:00,36.95,37.17,36.73,36.77,103500.0,26.5728,26.731,26.4146,26.4434,103500.0
2009-10-23 10:10:00,36.76,36.77,36.45,36.5,139500.0,26.4362,26.4434,26.2132,26.2492,139500.0
2009-10-23 10:20:00,36.5,36.83,36.47,36.8,93800.0,26.2492,26.4865,26.2276,26.465,93800.0
2009-10-23 10:30:00,36.78,36.79,36.56,36.71,87300.0,26.4506,26.4578,26.2924,26.4002,87300.0
2009-10-23 10:40:00,36.72,36.8,36.55,36.57,62800.0,26.4074,26.465,26.2852,26.2995,62800.0
2009-10-23 10:50:00,36.55,36.55,36.37,36.47,90100.0,26.2852,26.2852,26.1557,26.2276,90100.0
2009-10-23 11:00:00,36.49,36.51,36.38,36.49,75300.0,26.242,26.2564,26.1629,26.242,75300.0
2009-10-23 11:10:00,36.5,36.51,36.27,36.29,91000.0,26.2492,26.2564,26.0838,26.0982,91000.0
2009-10-23 11:20:00,36.29,36.4,36.21,36.35,159300.0,26.0982,26.1773,26.0406,26.1413,159300.0
2009-10-23 11:30:00,36.35,36.47,36.27,36.43,57100.0,26.1413,26.2276,26.0838,26.1989,57100.0
2009-10-23 11:40:00,36.43,36.5,36.36,36.37,47400.0,26.1989,26.2492,26.1485,26.1557,47400.0
2009-10-23 11:50:00,36.37,36.54,36.36,36.51,43500.0,26.1557,26.278,26.1485,26.2564,43500.0
2009-10-23 12:00:00,36.5,36.64,36.5,36.52,58100.0,26.2492,26.3499,26.2492,26.2636,58100.0
2009-10-23 12:10:00,36.52,36.53,36.38,36.45,28000.0,26.2636,26.2708,26.1629,26.2132,28000.0
2009-10-23 12:20:00,36.46,36.56,36.42,36.56,27300.0,26.2204,26.2924,26.1917,26.2924,27300.0
2009-10-23 12:30:00,36.57,36.62,36.49,36.6,27300.0,26.2995,26.3355,26.242,26.3211,27300.0
2009-10-23 12:40:00,36.6,36.64,36.56,36.57,87200.0,26.3211,26.3499,26.2924,26.2995,87200.0
2009-10-23 12:50:00,36.56,36.57,36.45,36.46,29500.0,26.2924,26.2995,26.2132,26.2204,29500.0
2009-10-23 13:00:00,36.45,36.55,36.41,36.47,61000.0,26.2132,26.2852,26.1845,26.2276,61000.0
2009-10-23 13:10:00,36.47,36.61,36.47,36.59,22900.0,26.2276,26.3283,26.2276,26.3139,22900.0
2009-10-23 13:20:00,36.58,36.58,36.3,36.38,66500.0,26.3067,26.3067,26.1054,26.1629,66500.0
2009-10-23 13:30:00,36.38,36.4,36.27,36.34,76000.0,26.1629,26.1773,26.0838,26.1341,76000.0
2009-10-23 13:40:00,36.35,36.5,36.31,36.43,37800.0,26.1413,26.2492,26.1126,26.1989,37800.0
2009-10-23 13:50:00,36.43,36.51,36.38,36.43,58500.0,26.1989,26.2564,26.1629,26.1989,58500.0
2009-10-23 14:00:00,36.43,36.47,36.26,36.31,103500.0,26.1989,26.2276,26.0766,26.1126,103500.0
2009-10-23 14:10:00,36.31,36.43,36.29,36.43,52300.0,26.1126,26.1989,26.0982,26.1989,52300.0
2009-10-23 14:20:00,36.42,36.54,36.4,36.42,42400.0,26.1917,26.278,26.1773,26.1917,42400.0
2009-10-23 14:30:00,36.42,36.46,36.35,36.4,92200.0,26.1917,26.2204,26.1413,26.1773,92200.0
2009-10-23 14:40:00,36.41,36.43,36.3,36.33,206400.0,26.1845,26.1989,26.1054,26.1269,206400.0
2009-10-23 14:50:00,36.33,36.35,36.25,36.29,66200.0,26.1269,26.1413,26.0694,26.0982,66200.0
2009-10-23 15:00:00,36.29,36.41,36.2,36.37,136200.0,26.0982,26.1845,26.0335,26.1557,136200.0
2009-10-23 15:10:00,36.37,36.42,36.36,36.4,170200.0,26.1557,26.1917,26.1485,26.1773,170200.0
2009-10-23 15:20:00,36.4,36.41,36.24,36.26,120000.0,26.1773,26.1845,26.0622,26.0766,120000.0
2009-10-23 15:30:00,36.27,36.32,36.21,36.3,198400.0,26.0838,26.1198,26.0406,26.1054,198400.0
2009-10-23 15:40:00,36.29,36.32,36.22,36.3,141500.0,26.0982,26.1198,26.0478,26.1054,141500.0
2009-10-23 15:50:00,36.31,36.34,36.26,36.28,364000.0,26.1126,26.1341,26.0766,26.091,364000.0
2009-10-26 09:30:00,36.28,37.15,36.28,36.9,112100.0,26.091,26.7167,26.091,26.5369,112100.0
2009-10-26 09:40:00,36.87,37.16,36.8,36.97,155700.0,26.5153,26.7238,26.465,26.5872,155700.0
2009-10-26 09:50:00,36.95,37.09,36.89,36.94,94300.0,26.5728,26.6735,26.5297,26.5656,94300.0
2009-10-26 10:00:00,36.94,37.15,36.86,36.97,117000.0,26.5656,26.7167,26.5081,26.5872,117000.0
2009-10-26 10:10:00,36.95,37.04,36.85,37.0,99700.0,26.5728,26.6375,26.5009,26.6088,99700.0
2009-10-26 10:20:00,36.99,37.08,36.94,36.95,42800.0,26.6016,26.6663,26.5656,26.5728,42800.0
2009-10-26 10:30:00,36.93,37.02,36.82,36.85,111200.0,26.5584,26.6232,26.4793,26.5009,111200.0
2009-10-26 10:40:00,36.85,36.94,36.82,36.87,71500.0,26.5009,26.5656,26.4793,26.5153,71500.0
2009-10-26 10:50:00,36.87,36.91,36.72,36.88,70400.0,26.5153,26.5441,26.4074,26.5225,70400.0
2009-10-26 11:00:00,36.88,36.95,36.85,36.87,47700.0,26.5225,26.5728,26.5009,26.5153,47700.0
2009-10-26 11:10:00,36.87,36.9,36.63,36.71,76200.0,26.5153,26.5369,26.3427,26.4002,76200.0
2009-10-26 11:20:00,36.72,36.88,36.64,36.64,84100.0,26.4074,26.5225,26.3499,26.3499,84100.0
2009-10-26 11:30:00,36.64,36.64,36.2,36.4,160600.0,26.3499,26.3499,26.0335,26.1773,160600.0
2009-10-26 11:40:00,36.39,36.57,36.33,36.34,97300.0,26.1701,26.2995,26.1269,26.1341,97300.0
2009-10-26 11:50:00,36.36,36.46,36.21,36.25,62300.0,26.1485,26.2204,26.0406,26.0694,62300.0
2009-10-26 12:00:00,36.26,36.37,36.05,36.36,105600.0,26.0766,26.1557,25.9256,26.1485,105600.0
2009-10-26 12:10:00,36.36,36.66,36.32,36.63,51900.0,26.1485,26.3643,26.1198,26.3427,51900.0
2009-10-26 12:20:00,36.61,36.64,36.34,36.34,72800.0,26.3283,26.3499,26.1341,26.1341,72800.0
2009-10-26 12:30:00,36.34,36.44,36.24,36.41,39100.0,26.1341,26.2061,26.0622,26.1845,39100.0
2009-10-26 12:40:00,36.39,36.49,36.31,36.37,47300.0,26.1701,26.242,26.1126,26.1557,47300.0
2009-10-26 12:50:00,36.38,36.44,36.29,36.3,76700.0,26.1629,26.2061,26.0982,26.1054,76700.0
2009-10-26 13:00:00,36.33,36.38,36.21,36.38,58600.0,26.1269,26.1629,26.0406,26.1629,58600.0
2009-10-26 13:10:00,36.36,36.47,36.32,36.35,42300.0,26.1485,26.2276,26.1198,26.1413,42300.0
2009-10-26 13:20:00,36.36,36.38,36.27,36.38,87400.0,26.1485,26.1629,26.0838,26.1629,87400.0
2009-10-26 13:30:00,36.38,36.54,36.33,36.5,41200.0,26.1629,26.278,26.1269,26.2492,41200.0
2009-10-26 13:40:00,36.5,36.56,36.43,36.51,50000.0,26.2492,26.2924,26.1989,26.2564,50000.0
2009-10-26 13:50:00,36.5,36.53,36.44,36.44,59500.0,26.2492,26.2708,26.2061,26.2061,59500.0
2009-10-26 14:00:00,36.45,36.53,36.36,36.38,40100.0,26.2132,26.2708,26.1485,26.1629,40100.0
2009-10-26 14:10:00,36.39,36.53,36.32,36.36,46600.0,26.1701,26.2708,26.1198,26.1485,46600.0
2009-10-26 14:20:00,36.36,36.4,36.24,36.31,44300.0,26.1485,26.1773,26.0622,26.1126,44300.0
2009-10-26 14:30:00,36.31,36.31,36.06,36.25,80300.0,26.1126,26.1126,25.9328,26.0694,80300.0
2009-10-26 14:40:00,36.24,36.27,36.17,36.18,32400.0,26.0622,26.0838,26.0119,26.0191,32400.0
2009-10-26 14:50:00,36.17,36.36,36.16,36.27,41700.0,26.0119,26.1485,26.0047,26.0838,41700.0
2009-10-26 15:00:00,36.27,36.32,36.23,36.23,70700.0,26.0838,26.1198,26.055,26.055,70700.0
2009-10-26 15:10:00,36.23,36.24,36.05,36.1,68300.0,26.055,26.0622,25.9256,25.9615,68300.0
2009-10-26 15:20:00,36.1,36.2,36.1,36.15,75300.0,25.9615,26.0335,25.9615,25.9975,75300.0
2009-10-26 15:30:00,36.16,36.25,36.11,36.12,82000.0,26.0047,26.0694,25.9687,25.9759,82000.0
2009-10-26 15:40:00,36.13,36.25,36.11,36.23,130400.0,25.9831,26.0694,25.9687,26.055,130400.0
2009-10-26 15:50:00,36.24,36.25,36.12,36.15,264900.0,26.0622,26.0694,25.9759,25.9975,264900.0
2009-10-27 09:30:00,36.05,36.09,35.59,35.66,143600.0,25.9256,25.9543,25.5948,25.6451,143600.0
2009-10-27 09:40:00,35.68,35.81,35.58,35.73,115900.0,25.6595,25.753,25.5876,25.6955,115900.0
2009-10-27 09:50:00,35.72,35.82,35.61,35.73,87100.0,25.6883,25.7602,25.6092,25.6955,87100.0
2009-10-27 10:00:00,35.72,35.73,35.14,35.35,333200.0,25.6883,25.6955,25.2712,25.4222,333200.0
2009-10-27 10:10:00,35.37,35.61,35.37,35.44,153600.0,25.4366,25.6092,25.4366,25.4869,153600.0
2009-10-27 10:20:00,35.44,35.59,35.28,35.54,183500.0,25.4869,25.5948,25.3718,25.5588,183500.0
2009-10-27 10:30:00,35.54,35.73,35.48,35.7,100400.0,25.5588,25.6955,25.5157,25.6739,100400.0
2009-10-27 10:40:00,35.73,36.09,35.7,35.74,119600.0,25.6955,25.9543,25.6739,25.7026,119600.0
2009-10-27 10:50:00,35.73,35.76,35.47,35.62,75800.0,25.6955,25.717,25.5085,25.6163,75800.0
2009-10-27 11:00:00,35.62,35.63,35.26,35.41,140800.0,25.6163,25.6235,25.3574,25.4653,140800.0
2009-10-27 11:10:00,35.42,35.48,35.23,35.33,92800.0,25.4725,25.5157,25.3359,25.4078,92800.0
2009-10-27 11:20:00,35.34,35.43,35.22,35.43,62200.0,25.415,25.4797,25.3287,25.4797,62200.0
2009-10-27 11:30:00,35.43,35.47,35.36,35.39,43000.0,25.4797,25.5085,25.4294,25.4509,43000.0
2009-10-27 11:40:00,35.39,35.39,35.16,35.23,71900.0,25.4509,25.4509,25.2855,25.3359,71900.0
2009-10-27 11:50:00,35.25,35.32,35.1,35.2,74500.0,25.3503,25.4006,25.2424,25.3143,74500.0
2009-10-27 12:00:00,35.21,35.22,35.06,35.12,51800.0,25.3215,25.3287,25.2136,25.2568,51800.0
2009-10-27 12:10:00,35.12,35.36,35.12,35.35,54400.0,25.2568,25.4294,25.2568,25.4222,54400.0
2009-10-27 12:20:00,35.36,35.37,35.07,35.12,66400.0,25.4294,25.4366,25.2208,25.2568,66400.0
2009-10-27 12:30:00,35.13,35.18,35.06,35.12,47500.0,25.264,25.2999,25.2136,25.2568,47500.0
2009-10-27 12:40:00,35.12,35.14,35.03,35.11,32100.0,25.2568,25.2712,25.192,25.2496,32100.0
2009-10-27 12:50:00,35.12,35.12,34.9,34.9,107600.0,25.2568,25.2568,25.0986,25.0986,107600.0
2009-10-27 13:00:00,34.9,35.02,34.82,34.86,82200.0,25.0986,25.1849,25.041,25.0698,82200.0
2009-10-27 13:10:00,34.87,35.01,34.85,34.93,57700.0,25.077,25.1777,25.0626,25.1201,57700.0
2009-10-27 13:20:00,34.94,35.01,34.83,34.99,63000.0,25.1273,25.1777,25.0482,25.1633,63000.0
2009-10-27 13:30:00,35.0,35.04,34.83,34.92,118400.0,25.1705,25.1992,25.0482,25.1129,118400.0
2009-10-27 13:40:00,34.91,35.03,34.9,35.0,84800.0,25.1057,25.192,25.0986,25.1705,84800.0
2009-10-27 13:50:00,35.0,35.02,34.92,34.99,89400.0,25.1705,25.1849,25.1129,25.1633,89400.0
2009-10-27 14:00:00,34.99,35.01,34.83,34.88,97800.0,25.1633,25.1777,25.0482,25.0842,97800.0
2009-10-27 14:10:00,34.89,35.2,34.89,35.1,160200.0,25.0914,25.3143,25.0914,25.2424,160200.0
2009-10-27 14:20:00,35.09,35.1,34.97,34.98,68800.0,25.2352,25.2424,25.1489,25.1561,68800.0
2009-10-27 14:30:00,34.98,35.08,34.97,34.99,114900.0,25.1561,25.228,25.1489,25.1633,114900.0
2009-10-27 14:40:00,34.98,35.04,34.93,35.03,67800.0,25.1561,25.1992,25.1201,25.192,67800.0
2009-10-27 14:50:00,35.05,35.18,35.0,35.01,240700.0,25.2064,25.2999,25.1705,25.1777,240700.0
2009-10-27 15:00:00,35.01,35.06,34.94,34.97,112300.0,25.1777,25.2136,25.1273,25.1489,112300.0
2009-10-27 15:10:00,34.97,35.03,34.92,35.01,86000.0,25.1489,25.192,25.1129,25.1777,86000.0
2009-10-27 15:20:00,35.01,35.02,34.9,34.95,147400.0,25.1777,25.1849,25.0986,25.1345,147400.0
2009-10-27 15:30:00,34.95,35.0,34.78,34.81,282100.0,25.1345,25.1705,25.0123,25.0338,282100.0
2009-10-27 15:40:00,34.82,34.91,34.77,34.8,267900.0,25.041,25.1057,25.0051,25.0266,267900.0
2009-10-27 15:50:00,34.81,34.83,34.63,34.67,522700.0,25.0338,25.0482,24.9044,24.9331,522700.0
2009-10-28 09:30:00,34.65,35.12,34.54,35.06,167400.0,24.9188,25.2568,24.8397,25.2136,167400.0
2009-10-28 09:40:00,35.05,35.18,34.8,34.93,108400.0,25.2064,25.2999,25.0266,25.1201,108400.0
2009-10-28 09:50:00,34.94,35.13,34.69,34.8,83200.0,25.1273,25.264,24.9475,25.0266,83200.0
2009-10-28 10:00:00,34.81,34.81,34.48,34.6,145200.0,25.0338,25.0338,24.7965,24.8828,145200.0
2009-10-28 10:10:00,34.6,34.82,34.52,34.62,103900.0,24.8828,25.041,24.8253,24.8972,103900.0
2009-10-28 10:20:00,34.61,34.87,34.58,34.8,135600.0,24.89,25.077,24.8684,25.0266,135600.0
2009-10-28 10:30:00,34.78,34.86,34.66,34.75,94700.0,25.0123,25.0698,24.926,24.9907,94700.0
2009-10-28 10:40:00,34.74,34.75,34.41,34.45,107000.0,24.9835,24.9907,24.7462,24.7749,107000.0
2009-10-28 10:50:00,34.44,34.5,34.18,34.47,124500.0,24.7677,24.8109,24.5808,24.7893,124500.0
2009-10-28 11:00:00,34.47,34.47,34.32,34.39,69700.0,24.7893,24.7893,24.6814,24.7318,69700.0
2009-10-28 11:10:00,34.38,34.49,34.35,34.49,64300.0,24.7246,24.8037,24.703,24.8037,64300.0
2009-10-28 11:20:00,34.47,34.48,34.32,34.42,43100.0,24.7893,24.7965,24.6814,24.7534,43100.0
2009-10-28 11:30:00,34.43,34.45,34.19,34.31,42200.0,24.7605,24.7749,24.588,24.6743,42200.0
2009-10-28 11:40:00,34.29,34.29,34.17,34.21,52500.0,24.6599,24.6599,24.5736,24.6023,52500.0
2009-10-28 11:50:00,34.21,34.21,34.09,34.17,47500.0,24.6023,24.6023,24.516,24.5736,47500.0
2009-10-28 12:00:00,34.17,34.17,34.0,34.01,119500.0,24.5736,24.5736,24.4513,24.4585,119500.0
2009-10-28 12:10:00,34.01,34.05,33.9,33.91,81800.0,24.4585,24.4873,24.3794,24.3866,81800.0
2009-10-28 12:20:00,33.9,33.93,33.78,33.84,138900.0,24.3794,24.401,24.2931,24.3362,138900.0
2009-10-28 12:30:00,33.83,33.84,33.71,33.73,120400.0,24.3291,24.3362,24.2428,24.2571,120400.0
2009-10-28 12:40:00,33.73,33.74,33.58,33.6,154200.0,24.2571,24.2643,24.1493,24.1637,154200.0
2009-10-28 12:50:00,33.59,33.59,33.45,33.45,176700.0,24.1565,24.1565,24.0558,24.0558,176700.0
2009-10-28 13:00:00,33.45,33.78,33.4,33.78,179500.0,24.0558,24.2931,24.0198,24.2931,179500.0
2009-10-28 13:10:00,33.79,33.95,33.72,33.85,72300.0,24.3003,24.4154,24.2499,24.3434,72300.0
2009-10-28 13:20:00,33.83,33.91,33.7,33.75,29600.0,24.3291,24.3866,24.2356,24.2715,29600.0
2009-10-28 13:30:00,33.77,33.78,33.72,33.73,20000.0,24.2859,24.2931,24.2499,24.2571,20000.0
2009-10-28 13:40:00,33.74,33.84,33.66,33.66,42200.0,24.2643,24.3362,24.2068,24.2068,42200.0
2009-10-28 13:50:00,33.67,33.68,33.53,33.55,65900.0,24.214,24.2212,24.1133,24.1277,65900.0
2009-10-28 14:00:00,33.54,33.54,33.4,33.44,138900.0,24.1205,24.1205,24.0198,24.0486,138900.0
2009-10-28 14:10:00,33.43,33.53,33.38,33.47,107800.0,24.0414,24.1133,24.0054,24.0702,107800.0
2009-10-28 14:20:00,33.48,33.55,33.43,33.44,64800.0,24.0774,24.1277,24.0414,24.0486,64800.0
2009-10-28 14:30:00,33.45,33.5,33.25,33.25,148000.0,24.0558,24.0917,23.9119,23.9119,148000.0
2009-10-28 14:40:00,33.25,33.31,33.16,33.29,142900.0,23.9119,23.9551,23.8472,23.9407,142900.0
2009-10-28 14:50:00,33.3,33.34,33.13,33.14,154000.0,23.9479,23.9767,23.8256,23.8328,154000.0
2009-10-28 15:00:00,33.13,33.25,33.12,33.23,217500.0,23.8256,23.9119,23.8185,23.8976,217500.0
2009-10-28 15:10:00,33.23,33.25,33.01,33.03,296100.0,23.8976,23.9119,23.7393,23.7537,296100.0
2009-10-28 15:20:00,33.03,33.07,32.81,32.86,365600.0,23.7537,23.7825,23.5955,23.6315,365600.0
2009-10-28 15:30:00,32.87,32.88,32.67,32.72,274200.0,23.6387,23.6459,23.4948,23.5308,274200.0
2009-10-28 15:40:00,32.73,33.13,32.72,33.13,344800.0,23.538,23.8256,23.5308,23.8256,344800.0
2009-10-28 15:50:00,33.13,33.13,32.88,32.94,542500.0,23.8256,23.8256,23.6459,23.689,542500.0
2009-10-29 09:30:00,33.34,33.87,33.34,33.79,137200.0,23.9767,24.3578,23.9767,24.3003,137200.0
2009-10-29 09:40:00,33.72,33.86,33.48,33.57,83400.0,24.2499,24.3506,24.0774,24.1421,83400.0
2009-10-29 09:50:00,33.59,33.83,33.55,33.8,103200.0,24.1565,24.3291,24.1277,24.3075,103200.0
2009-10-29 10:00:00,33.81,34.35,33.81,34.21,161500.0,24.3147,24.703,24.3147,24.6023,161500.0
2009-10-29 10:10:00,34.21,34.24,34.09,34.11,53300.0,24.6023,24.6239,24.516,24.5304,53300.0
2009-10-29 10:20:00,34.1,34.25,33.99,33.99,81000.0,24.5232,24.6311,24.4441,24.4441,81000.0
2009-10-29 10:30:00,33.99,34.1,33.81,34.06,104600.0,24.4441,24.5232,24.3147,24.4945,104600.0
2009-10-29 10:40:00,34.06,34.12,33.76,33.89,185600.0,24.4945,24.5376,24.2787,24.3722,185600.0
2009-10-29 10:50:00,33.9,34.13,33.86,34.13,93500.0,24.3794,24.5448,24.3506,24.5448,93500.0
2009-10-29 11:00:00,34.13,34.37,34.13,34.27,117800.0,24.5448,24.7174,24.5448,24.6455,117800.0
2009-10-29 11:10:00,34.26,34.4,34.24,34.37,65600.0,24.6383,24.739,24.6239,24.7174,65600.0
2009-10-29 11:20:00,34.34,34.56,34.34,34.56,83900.0,24.6958,24.854,24.6958,24.854,83900.0
2009-10-29 11:30:00,34.56,34.59,34.41,34.46,78000.0,24.854,24.8756,24.7462,24.7821,78000.0
2009-10-29 11:40:00,34.47,34.51,34.42,34.45,65900.0,24.7893,24.8181,24.7534,24.7749,65900.0
2009-10-29 11:50:00,34.45,34.45,34.18,34.21,95300.0,24.7749,24.7749,24.5808,24.6023,95300.0
2009-10-29 12:00:00,34.22,34.31,34.19,34.28,22800.0,24.6095,24.6743,24.588,24.6527,22800.0
2009-10-29 12:10:00,34.28,34.28,34.19,34.2,28600.0,24.6527,24.6527,24.588,24.5951,28600.0
2009-10-29 12:20:00,34.18,34.48,34.18,34.46,34800.0,24.5808,24.7965,24.5808,24.7821,34800.0
2009-10-29 12:30:00,34.46,34.57,34.45,34.45,39000.0,24.7821,24.8612,24.7749,24.7749,39000.0
2009-10-29 12:40:00,34.44,34.54,34.44,34.52,42600.0,24.7677,24.8397,24.7677,24.8253,42600.0
2009-10-29 12:50:00,34.52,34.58,34.44,34.44,41900.0,24.8253,24.8684,24.7677,24.7677,41900.0
2009-10-29 13:00:00,34.43,34.52,34.31,34.51,59400.0,24.7605,24.8253,24.6743,24.8181,59400.0
2009-10-29 13:10:00,34.5,34.51,34.3,34.38,43500.0,24.8109,24.8181,24.6671,24.7246,43500.0
2009-10-29 13:20:00,34.38,34.42,34.27,34.35,19500.0,24.7246,24.7534,24.6455,24.703,19500.0
2009-10-29 13:30:00,34.37,34.56,34.37,34.54,66300.0,24.7174,24.854,24.7174,24.8397,66300.0
2009-10-29 13:40:00,34.55,34.61,34.49,34.49,50300.0,24.8468,24.89,24.8037,24.8037,50300.0
2009-10-29 13:50:00,34.49,34.51,34.38,34.4,56200.0,24.8037,24.8181,24.7246,24.739,56200.0
2009-10-29 14:00:00,34.38,34.41,34.14,34.19,73900.0,24.7246,24.7462,24.552,24.588,73900.0
2009-10-29 14:10:00,34.19,34.45,34.12,34.19,76900.0,24.588,24.7749,24.5376,24.588,76900.0
2009-10-29 14:20:00,34.17,34.32,34.13,34.29,48700.0,24.5736,24.6814,24.5448,24.6599,48700.0
2009-10-29 14:30:00,34.29,34.38,34.26,34.34,32500.0,24.6599,24.7246,24.6383,24.6958,32500.0
2009-10-29 14:40:00,34.35,34.44,34.33,34.36,32400.0,24.703,24.7677,24.6886,24.7102,32400.0
2009-10-29 14:50:00,34.35,34.41,34.34,34.4,25800.0,24.703,24.7462,24.6958,24.739,25800.0
2009-10-29 15:00:00,34.4,34.5,34.38,34.44,56400.0,24.739,24.8109,24.7246,24.7677,56400.0
2009-10-29 15:10:00,34.43,34.47,34.26,34.27,92300.0,24.7605,24.7893,24.6383,24.6455,92300.0
2009-10-29 15:20:00,34.27,34.36,34.18,34.26,98900.0,24.6455,24.7102,24.5808,24.6383,98900.0
2009-10-29 15:30:00,34.25,34.33,34.22,34.3,78100.0,24.6311,24.6886,24.6095,24.6671,78100.0
2009-10-29 15:40:00,34.31,34.31,34.08,34.2,128000.0,24.6743,24.6743,24.5088,24.5951,128000.0
2009-10-29 15:50:00,34.19,34.28,34.12,34.23,246400.0,24.588,24.6527,24.5376,24.6167,246400.0
2009-10-30 09:30:00,34.31,34.31,33.75,34.01,106600.0,24.6743,24.6743,24.2715,24.4585,106600.0
2009-10-30 09:40:00,34.0,34.25,33.67,33.92,121400.0,24.4513,24.6311,24.214,24.3938,121400.0
2009-10-30 09:50:00,33.92,33.95,33.59,33.81,112700.0,24.3938,24.4154,24.1565,24.3147,112700.0
2009-10-30 10:00:00,33.78,34.06,33.72,33.8,77600.0,24.2931,24.4945,24.2499,24.3075,77600.0
2009-10-30 10:10:00,33.83,33.91,33.75,33.85,54600.0,24.3291,24.3866,24.2715,24.3434,54600.0
2009-10-30 10:20:00,33.85,33.99,33.7,33.75,91400.0,24.3434,24.4441,24.2356,24.2715,91400.0
2009-10-30 10:30:00,33.75,33.77,33.42,33.57,107400.0,24.2715,24.2859,24.0342,24.1421,107400.0
2009-10-30 10:40:00,33.58,33.68,33.5,33.6,55000.0,24.1493,24.2212,24.0917,24.1637,55000.0
2009-10-30 10:50:00,33.61,33.85,33.61,33.72,57800.0,24.1708,24.3434,24.1708,24.2499,57800.0
2009-10-30 11:00:00,33.78,33.87,33.68,33.7,130800.0,24.2931,24.3578,24.2212,24.2356,130800.0
2009-10-30 11:10:00,33.7,33.78,33.6,33.64,48000.0,24.2356,24.2931,24.1637,24.1924,48000.0
2009-10-30 11:20:00,33.62,33.69,33.51,33.53,52800.0,24.178,24.2284,24.0989,24.1133,52800.0
2009-10-30 11:30:00,33.52,33.58,33.33,33.43,56800.0,24.1061,24.1493,23.9695,24.0414,56800.0
2009-10-30 11:40:00,33.46,33.48,33.3,33.39,33000.0,24.063,24.0774,23.9479,24.0126,33000.0
2009-10-30 11:50:00,33.41,33.42,33.17,33.26,55900.0,24.027,24.0342,23.8544,23.9191,55900.0
2009-10-30 12:00:00,33.26,33.56,33.24,33.54,47000.0,23.9191,24.1349,23.9048,24.1205,47000.0
2009-10-30 12:10:00,33.53,33.56,33.4,33.42,29700.0,24.1133,24.1349,24.0198,24.0342,29700.0
2009-10-30 12:20:00,33.42,33.53,33.23,33.3,74000.0,24.0342,24.1133,23.8976,23.9479,74000.0
2009-10-30 12:30:00,33.29,33.5,33.29,33.47,66900.0,23.9407,24.0917,23.9407,24.0702,66900.0
2009-10-30 12:40:00,33.46,33.53,33.11,33.21,104500.0,24.063,24.1133,23.8113,23.8832,104500.0
2009-10-30 12:50:00,33.21,33.27,33.05,33.05,85700.0,23.8832,23.9263,23.7681,23.7681,85700.0
2009-10-30 13:00:00,33.05,33.2,32.96,33.16,86400.0,23.7681,23.876,23.7034,23.8472,86400.0
2009-10-30 13:10:00,33.17,33.35,33.16,33.22,83000.0,23.8544,23.9839,23.8472,23.8904,83000.0
2009-10-30 13:20:00,33.22,33.22,33.02,33.08,67200.0,23.8904,23.8904,23.7465,23.7897,67200.0
2009-10-30 13:30:00,33.08,33.1,32.87,32.97,36000.0,23.7897,23.8041,23.6387,23.7106,36000.0
2009-10-30 13:40:00,32.96,33.13,32.95,33.12,93400.0,23.7034,23.8256,23.6962,23.8185,93400.0
2009-10-30 13:50:00,33.14,33.15,32.95,33.01,35800.0,23.8328,23.84,23.6962,23.7393,35800.0
2009-10-30 14:00:00,33.01,33.34,32.95,33.18,81100.0,23.7393,23.9767,23.6962,23.8616,81100.0
2009-10-30 14:10:00,33.19,33.33,33.12,33.31,58700.0,23.8688,23.9695,23.8185,23.9551,58700.0
2009-10-30 14:20:00,33.29,33.32,33.14,33.27,125300.0,23.9407,23.9623,23.8328,23.9263,125300.0
2009-10-30 14:30:00,33.26,33.33,33.14,33.32,161400.0,23.9191,23.9695,23.8328,23.9623,161400.0
2009-10-30 14:40:00,33.31,33.33,33.04,33.05,156400.0,23.9551,23.9695,23.7609,23.7681,156400.0
2009-10-30 14:50:00,33.05,33.15,32.93,33.0,110600.0,23.7681,23.84,23.6818,23.7322,110600.0
2009-10-30 15:00:00,33.0,33.01,32.63,32.69,174400.0,23.7322,23.7393,23.4661,23.5092,174400.0
2009-10-30 15:10:00,32.68,32.91,32.68,32.73,147600.0,23.502,23.6674,23.502,23.538,147600.0
2009-10-30 15:20:00,32.73,33.0,32.71,32.88,224100.0,23.538,23.7322,23.5236,23.6459,224100.0
2009-10-30 15:30:00,32.87,33.13,32.84,32.93,202300.0,23.6387,23.8256,23.6171,23.6818,202300.0
2009-10-30 15:40:00,32.94,33.07,32.92,33.01,187000.0,23.689,23.7825,23.6746,23.7393,187000.0
2009-10-30 15:50:00,33.01,33.02,32.77,32.77,382000.0,23.7393,23.7465,23.5668,23.5668,382000.0
2009-11-02 09:30:00,32.97,33.61,32.8,32.82,85400.0,23.7106,24.1708,23.5883,23.6027,85400.0
2009-11-02 09:40:00,32.82,32.85,32.35,32.39,187900.0,23.6027,23.6243,23.2647,23.2935,187900.0
2009-11-02 09:50:00,32.38,32.58,32.31,32.52,149300.0,23.2863,23.4301,23.2359,23.387,149300.0
2009-11-02 10:00:00,32.51,33.21,32.48,32.73,240500.0,23.3798,23.8832,23.3582,23.538,240500.0
2009-11-02 10:10:00,32.75,33.03,32.67,33.02,104900.0,23.5524,23.7537,23.4948,23.7465,104900.0
2009-11-02 10:20:00,33.01,33.17,32.73,33.08,253100.0,23.7393,23.8544,23.538,23.7897,253100.0
2009-11-02 10:30:00,33.09,33.34,33.06,33.34,117600.0,23.7969,23.9767,23.7753,23.9767,117600.0
2009-11-02 10:40:00,33.34,33.4,33.04,33.38,178400.0,23.9767,24.0198,23.7609,24.0054,178400.0
2009-11-02 10:50:00,33.38,33.46,33.1,33.1,126500.0,24.0054,24.063,23.8041,23.8041,126500.0
2009-11-02 11:00:00,33.1,33.19,33.04,33.17,73300.0,23.8041,23.8688,23.7609,23.8544,73300.0
2009-11-02 11:10:00,33.15,33.35,33.07,33.31,104200.0,23.84,23.9839,23.7825,23.9551,104200.0
2009-11-02 11:20:00,33.31,33.45,33.14,33.23,102500.0,23.9551,24.0558,23.8328,23.8976,102500.0
2009-11-02 11:30:00,33.26,33.38,33.19,33.28,39400.0,23.9191,24.0054,23.8688,23.9335,39400.0
2009-11-02 11:40:00,33.28,33.48,33.28,33.41,50800.0,23.9335,24.0774,23.9335,24.027,50800.0
2009-11-02 11:50:00,33.41,33.51,33.31,33.37,59000.0,24.027,24.0989,23.9551,23.9982,59000.0
2009-11-02 12:00:00,33.37,33.37,33.12,33.21,51300.0,23.9982,23.9982,23.8185,23.8832,51300.0
2009-11-02 12:10:00,33.2,33.22,32.99,33.09,45700.0,23.876,23.8904,23.725,23.7969,45700.0
2009-11-02 12:20:00,33.1,33.17,33.04,33.04,22800.0,23.8041,23.8544,23.7609,23.7609,22800.0
2009-11-02 12:30:00,33.03,33.1,32.93,33.0,32900.0,23.7537,23.8041,23.6818,23.7322,32900.0
2009-11-02 12:40:00,33.0,33.0,32.81,32.83,48100.0,23.7322,23.7322,23.5955,23.6099,48100.0
2009-11-02 12:50:00,32.81,32.83,32.52,32.55,117300.0,23.5955,23.6099,23.387,23.4085,117300.0
2009-11-02 13:00:00,32.54,32.95,32.52,32.95,86000.0,23.4013,23.6962,23.387,23.6962,86000.0
2009-11-02 13:10:00,32.97,33.07,32.81,33.02,114800.0,23.7106,23.7825,23.5955,23.7465,114800.0
2009-11-02 13:20:00,33.01,33.09,32.96,32.99,53100.0,23.7393,23.7969,23.7034,23.725,53100.0
2009-11-02 13:30:00,32.97,32.97,32.75,32.84,42400.0,23.7106,23.7106,23.5524,23.6171,42400.0
2009-11-02 13:40:00,32.85,32.89,32.74,32.77,51900.0,23.6243,23.653,23.5452,23.5668,51900.0
2009-11-02 13:50:00,32.77,32.77,32.51,32.51,54600.0,23.5668,23.5668,23.3798,23.3798,54600.0
2009-11-02 14:00:00,32.53,32.6,32.4,32.49,71600.0,23.3942,23.4445,23.3007,23.3654,71600.0
2009-11-02 14:10:00,32.51,32.67,32.48,32.51,53100.0,23.3798,23.4948,23.3582,23.3798,53100.0
2009-11-02 14:20:00,32.53,32.85,32.52,32.85,56300.0,23.3942,23.6243,23.387,23.6243,56300.0
2009-11-02 14:30:00,32.83,32.87,32.78,32.8,80900.0,23.6099,23.6387,23.5739,23.5883,80900.0
2009-11-02 14:40:00,32.8,32.9,32.73,32.78,101800.0,23.5883,23.6602,23.538,23.5739,101800.0
2009-11-02 14:50:00,32.79,32.87,32.56,32.75,100600.0,23.5811,23.6387,23.4157,23.5524,100600.0
2009-11-02 15:00:00,32.76,32.87,32.57,32.62,197800.0,23.5596,23.6387,23.4229,23.4589,197800.0
2009-11-02 15:10:00,32.61,32.72,32.5,32.5,204600.0,23.4517,23.5308,23.3726,23.3726,204600.0
2009-11-02 15:20:00,32.5,32.74,32.47,32.66,107200.0,23.3726,23.5452,23.351,23.4876,107200.0
2009-11-02 15:30:00,32.66,32.93,32.65,32.89,106500.0,23.4876,23.6818,23.4805,23.653,106500.0
2009-11-02 15:40:00,32.9,32.98,32.83,32.9,116600.0,23.6602,23.7178,23.6099,23.6602,116600.0
2009-11-02 15:50:00,32.91,33.05,32.89,32.99,207600.0,23.6674,23.7681,23.653,23.725,207600.0
2009-11-03 09:30:00,32.66,33.09,32.55,33.07,134900.0,23.4876,23.7969,23.4085,23.7825,134900.0
2009-11-03 09:40:00,33.1,33.53,32.95,32.95,121600.0,23.8041,24.1133,23.6962,23.6962,121600.0
2009-11-03 09:50:00,32.92,33.15,32.82,32.95,78700.0,23.6746,23.84,23.6027,23.6962,78700.0
2009-11-03 10:00:00,32.94,33.01,32.67,32.82,104600.0,23.689,23.7393,23.4948,23.6027,104600.0
2009-11-03 10:10:00,32.81,32.87,32.57,32.67,132200.0,23.5955,23.6387,23.4229,23.4948,132200.0
2009-11-03 10:20:00,32.67,32.67,32.04,32.08,150900.0,23.4948,23.4948,23.0418,23.0705,150900.0
2009-11-03 10:30:00,32.09,32.54,32.09,32.22,105300.0,23.0777,23.4013,23.0777,23.1712,105300.0
2009-11-03 10:40:00,32.24,32.73,32.22,32.68,95800.0,23.1856,23.538,23.1712,23.502,95800.0
2009-11-03 10:50:00,32.65,32.72,32.5,32.61,72000.0,23.4805,23.5308,23.3726,23.4517,72000.0
2009-11-03 11:00:00,32.62,32.81,32.57,32.67,89800.0,23.4589,23.5955,23.4229,23.4948,89800.0
2009-11-03 11:10:00,32.65,32.8,32.54,32.68,66100.0,23.4805,23.5883,23.4013,23.502,66100.0
2009-11-03 11:20:00,32.68,32.88,32.62,32.76,83300.0,23.502,23.6459,23.4589,23.5596,83300.0
2009-11-03 11:30:00,32.77,32.83,32.53,32.66,48000.0,23.5668,23.6099,23.3942,23.4876,48000.0
2009-11-03 11:40:00,32.67,32.78,32.56,32.78,26000.0,23.4948,23.5739,23.4157,23.5739,26000.0
2009-11-03 11:50:00,32.79,32.89,32.68,32.73,36800.0,23.5811,23.653,23.502,23.538,36800.0
2009-11-03 12:00:00,32.75,32.89,32.66,32.89,55400.0,23.5524,23.653,23.4876,23.653,55400.0
2009-11-03 12:10:00,32.88,32.88,32.75,32.75,44200.0,23.6459,23.6459,23.5524,23.5524,44200.0
2009-11-03 12:20:00,32.74,32.89,32.72,32.86,43100.0,23.5452,23.653,23.5308,23.6315,43100.0
2009-11-03 12:30:00,32.86,33.23,32.86,33.13,64400.0,23.6315,23.8976,23.6315,23.8256,64400.0
2009-11-03 12:40:00,33.12,33.16,32.89,32.89,52200.0,23.8185,23.8472,23.653,23.653,52200.0
2009-11-03 12:50:00,32.91,33.0,32.91,32.95,33700.0,23.6674,23.7322,23.6674,23.6962,33700.0
2009-11-03 13:00:00,32.91,33.07,32.86,32.95,37100.0,23.6674,23.7825,23.6315,23.6962,37100.0
2009-11-03 13:10:00,32.94,33.03,32.89,32.96,31500.0,23.689,23.7537,23.653,23.7034,31500.0
2009-11-03 13:20:00,32.95,33.05,32.89,32.98,102300.0,23.6962,23.7681,23.653,23.7178,102300.0
2009-11-03 13:30:00,32.98,33.12,32.96,33.07,54900.0,23.7178,23.8185,23.7034,23.7825,54900.0
2009-11-03 13:40:00,33.06,33.15,33.02,33.15,64400.0,23.7753,23.84,23.7465,23.84,64400.0
2009-11-03 13:50:00,33.17,33.33,33.17,33.27,73500.0,23.8544,23.9695,23.8544,23.9263,73500.0
2009-11-03 14:00:00,33.26,33.45,33.26,33.45,54600.0,23.9191,24.0558,23.9191,24.0558,54600.0
2009-11-03 14:10:00,33.42,33.45,33.3,33.33,34800.0,24.0342,24.0558,23.9479,23.9695,34800.0
2009-11-03 14:20:00,33.32,33.39,33.24,33.29,25200.0,23.9623,24.0126,23.9048,23.9407,25200.0
2009-11-03 14:30:00,33.29,33.38,33.17,33.24,44400.0,23.9407,24.0054,23.8544,23.9048,44400.0
2009-11-03 14:40:00,33.23,33.34,33.22,33.3,31600.0,23.8976,23.9767,23.8904,23.9479,31600.0
2009-11-03 14:50:00,33.3,33.36,33.21,33.29,59900.0,23.9479,23.9911,23.8832,23.9407,59900.0
2009-11-03 15:00:00,33.27,33.36,33.21,33.27,49700.0,23.9263,23.9911,23.8832,23.9263,49700.0
2009-11-03 15:10:00,33.28,33.33,33.24,33.3,54900.0,23.9335,23.9695,23.9048,23.9479,54900.0
2009-11-03 15:20:00,33.3,33.42,33.27,33.42,68900.0,23.9479,24.0342,23.9263,24.0342,68900.0
2009-11-03 15:30:00,33.43,33.53,33.42,33.49,112900.0,24.0414,24.1133,24.0342,24.0845,112900.0
2009-11-03 15:40:00,33.49,33.53,33.4,33.51,121300.0,24.0845,24.1133,24.0198,24.0989,121300.0
2009-11-03 15:50:00,33.51,33.62,33.47,33.59,285700.0,24.0989,24.178,24.0702,24.1565,285700.0
2009-11-04 09:30:00,33.8,33.82,33.6,33.78,104200.0,24.3075,24.3219,24.1637,24.2931,104200.0
2009-11-04 09:40:00,33.76,33.77,33.53,33.57,161600.0,24.2787,24.2859,24.1133,24.1421,161600.0
2009-11-04 09:50:00,33.58,33.79,33.5,33.79,76900.0,24.1493,24.3003,24.0917,24.3003,76900.0
2009-11-04 10:00:00,33.76,33.93,33.6,33.89,88000.0,24.2787,24.401,24.1637,24.3722,88000.0
2009-11-04 10:10:00,33.9,34.02,33.77,33.96,52400.0,24.3794,24.4657,24.2859,24.4225,52400.0
2009-11-04 10:20:00,33.96,34.09,33.85,33.93,55200.0,24.4225,24.516,24.3434,24.401,55200.0
2009-11-04 10:30:00,33.94,34.12,33.9,34.01,74200.0,24.4082,24.5376,24.3794,24.4585,74200.0
2009-11-04 10:40:00,34.03,34.13,33.95,34.08,34500.0,24.4729,24.5448,24.4154,24.5088,34500.0
2009-11-04 10:50:00,34.09,34.33,34.08,34.33,79400.0,24.516,24.6886,24.5088,24.6886,79400.0
2009-11-04 11:00:00,34.33,34.34,34.18,34.28,59100.0,24.6886,24.6958,24.5808,24.6527,59100.0
2009-11-04 11:10:00,34.26,34.29,34.19,34.21,53100.0,24.6383,24.6599,24.588,24.6023,53100.0
2009-11-04 11:20:00,34.2,34.23,34.07,34.07,81600.0,24.5951,24.6167,24.5017,24.5017,81600.0
2009-11-04 11:30:00,34.07,34.08,34.01,34.01,59200.0,24.5017,24.5088,24.4585,24.4585,59200.0
2009-11-04 11:40:00,34.0,34.0,33.94,33.96,46500.0,24.4513,24.4513,24.4082,24.4225,46500.0
2009-11-04 11:50:00,33.96,33.97,33.84,33.86,56800.0,24.4225,24.4297,24.3362,24.3506,56800.0
2009-11-04 12:00:00,33.86,33.91,33.79,33.91,57300.0,24.3506,24.3866,24.3003,24.3866,57300.0
2009-11-04 12:10:00,33.9,33.94,33.75,33.77,66000.0,24.3794,24.4082,24.2715,24.2859,66000.0
2009-11-04 12:20:00,33.76,33.91,33.75,33.91,66100.0,24.2787,24.3866,24.2715,24.3866,66100.0
2009-11-04 12:30:00,33.9,34.01,33.84,34.01,44700.0,24.3794,24.4585,24.3362,24.4585,44700.0
2009-11-04 12:40:00,34.01,34.16,33.8,33.86,79900.0,24.4585,24.5664,24.3075,24.3506,79900.0
2009-11-04 12:50:00,33.87,33.9,33.8,33.89,36500.0,24.3578,24.3794,24.3075,24.3722,36500.0
2009-11-04 13:00:00,33.9,33.9,33.85,33.85,14400.0,24.3794,24.3794,24.3434,24.3434,14400.0
2009-11-04 13:10:00,33.87,34.01,33.87,33.91,46000.0,24.3578,24.4585,24.3578,24.3866,46000.0
2009-11-04 13:20:00,33.91,33.91,33.76,33.79,36100.0,24.3866,24.3866,24.2787,24.3003,36100.0
2009-11-04 13:30:00,33.78,33.84,33.74,33.75,38300.0,24.2931,24.3362,24.2643,24.2715,38300.0
2009-11-04 13:40:00,33.74,33.83,33.71,33.83,34100.0,24.2643,24.3291,24.2428,24.3291,34100.0
2009-11-04 13:50:00,33.82,33.91,33.8,33.85,35700.0,24.3219,24.3866,24.3075,24.3434,35700.0
2009-11-04 14:00:00,33.86,33.96,33.8,33.96,43800.0,24.3506,24.4225,24.3075,24.4225,43800.0
2009-11-04 14:10:00,33.95,34.23,33.7,33.73,78700.0,24.4154,24.6167,24.2356,24.2571,78700.0
2009-11-04 14:20:00,33.72,34.22,33.72,33.84,159200.0,24.2499,24.6095,24.2499,24.3362,159200.0
2009-11-04 14:30:00,33.83,34.25,33.79,34.06,109300.0,24.3291,24.6311,24.3003,24.4945,109300.0
2009-11-04 14:40:00,34.06,34.28,33.98,34.23,90400.0,24.4945,24.6527,24.4369,24.6167,90400.0
2009-11-04 14:50:00,34.22,34.26,34.09,34.19,56300.0,24.6095,24.6383,24.516,24.588,56300.0
2009-11-04 15:00:00,34.19,34.19,34.03,34.1,67800.0,24.588,24.588,24.4729,24.5232,67800.0
2009-11-04 15:10:00,34.09,34.18,33.99,34.11,80800.0,24.516,24.5808,24.4441,24.5304,80800.0
2009-11-04 15:20:00,34.11,34.16,34.01,34.08,87400.0,24.5304,24.5664,24.4585,24.5088,87400.0
2009-11-04 15:30:00,34.07,34.09,33.83,33.9,203600.0,24.5017,24.516,24.3291,24.3794,203600.0
2009-11-04 15:40:00,33.9,33.92,33.75,33.78,284200.0,24.3794,24.3938,24.2715,24.2931,284200.0
2009-11-04 15:50:00,33.78,33.81,33.65,33.8,338900.0,24.2931,24.3147,24.1996,24.3075,338900.0
2009-11-05 09:30:00,33.12,33.88,33.05,33.7,352000.0,23.8185,24.365,23.7681,24.2356,352000.0
2009-11-05 09:40:00,33.71,33.72,32.93,33.41,348000.0,24.2428,24.2499,23.6818,24.027,348000.0
2009-11-05 09:50:00,33.41,34.15,33.39,34.1,340500.0,24.027,24.5592,24.0126,24.5232,340500.0
2009-11-05 10:00:00,34.12,34.32,34.06,34.16,227900.0,24.5376,24.6814,24.4945,24.5664,227900.0
2009-11-05 10:10:00,34.17,34.25,34.04,34.12,247800.0,24.5736,24.6311,24.4801,24.5376,247800.0
2009-11-05 10:20:00,34.13,34.33,34.09,34.23,124500.0,24.5448,24.6886,24.516,24.6167,124500.0
2009-11-05 10:30:00,34.25,34.69,34.25,34.65,272500.0,24.6311,24.9475,24.6311,24.9188,272500.0
2009-11-05 10:40:00,34.63,34.99,34.53,34.92,243800.0,24.9044,25.1633,24.8325,25.1129,243800.0
2009-11-05 10:50:00,34.89,35.09,34.76,35.0,209900.0,25.0914,25.2352,24.9979,25.1705,209900.0
2009-11-05 11:00:00,35.0,35.04,34.65,34.67,151700.0,25.1705,25.1992,24.9188,24.9331,151700.0
2009-11-05 11:10:00,34.68,34.75,34.5,34.55,117400.0,24.9403,24.9907,24.8109,24.8468,117400.0
2009-11-05 11:20:00,34.56,34.79,34.47,34.79,106100.0,24.854,25.0194,24.7893,25.0194,106100.0
2009-11-05 11:30:00,34.79,34.8,34.56,34.6,81900.0,25.0194,25.0266,24.854,24.8828,81900.0
2009-11-05 11:40:00,34.6,34.64,34.16,34.25,228500.0,24.8828,24.9116,24.5664,24.6311,228500.0
2009-11-05 11:50:00,34.24,34.55,34.24,34.52,122800.0,24.6239,24.8468,24.6239,24.8253,122800.0
2009-11-05 12:00:00,34.5,34.69,34.49,34.5,160900.0,24.8109,24.9475,24.8037,24.8109,160900.0
2009-11-05 12:10:00,34.5,34.59,34.46,34.56,148300.0,24.8109,24.8756,24.7821,24.854,148300.0
2009-11-05 12:20:00,34.56,34.56,34.36,34.39,121100.0,24.854,24.854,24.7102,24.7318,121100.0
2009-11-05 12:30:00,34.38,34.7,34.33,34.63,146300.0,24.7246,24.9547,24.6886,24.9044,146300.0
2009-11-05 12:40:00,34.63,34.8,34.62,34.78,86900.0,24.9044,25.0266,24.8972,25.0123,86900.0
2009-11-05 12:50:00,34.78,34.82,34.68,34.8,89000.0,25.0123,25.041,24.9403,25.0266,89000.0
2009-11-05 13:00:00,34.81,34.83,34.67,34.67,52300.0,25.0338,25.0482,24.9331,24.9331,52300.0
2009-11-05 13:10:00,34.66,34.82,34.64,34.82,67500.0,24.926,25.041,24.9116,25.041,67500.0
2009-11-05 13:20:00,34.81,34.83,34.74,34.81,62300.0,25.0338,25.0482,24.9835,25.0338,62300.0
2009-11-05 13:30:00,34.81,34.85,34.7,34.8,95000.0,25.0338,25.0626,24.9547,25.0266,95000.0
2009-11-05 13:40:00,34.8,34.86,34.74,34.82,117600.0,25.0266,25.0698,24.9835,25.041,117600.0
2009-11-05 13:50:00,34.82,34.82,34.55,34.56,98500.0,25.041,25.041,24.8468,24.854,98500.0
2009-11-05 14:00:00,34.56,34.63,34.49,34.58,95700.0,24.854,24.9044,24.8037,24.8684,95700.0
2009-11-05 14:10:00,34.58,34.63,34.54,34.56,48700.0,24.8684,24.9044,24.8397,24.854,48700.0
2009-11-05 14:20:00,34.56,34.61,34.46,34.5,219200.0,24.854,24.89,24.7821,24.8109,219200.0
2009-11-05 14:30:00,34.5,34.59,34.49,34.55,85600.0,24.8109,24.8756,24.8037,24.8468,85600.0
2009-11-05 14:40:00,34.55,34.67,34.54,34.59,120300.0,24.8468,24.9331,24.8397,24.8756,120300.0
2009-11-05 14:50:00,34.6,34.72,34.59,34.71,81000.0,24.8828,24.9691,24.8756,24.9619,81000.0
2009-11-05 15:00:00,34.7,34.79,34.55,34.77,189600.0,24.9547,25.0194,24.8468,25.0051,189600.0
2009-11-05 15:10:00,34.77,34.86,34.74,34.84,129300.0,25.0051,25.0698,24.9835,25.0554,129300.0
2009-11-05 15:20:00,34.85,34.85,34.77,34.8,139100.0,25.0626,25.0626,25.0051,25.0266,139100.0
2009-11-05 15:30:00,34.8,34.84,34.74,34.84,219400.0,25.0266,25.0554,24.9835,25.0554,219400.0
2009-11-05 15:40:00,34.84,34.9,34.77,34.86,248600.0,25.0554,25.0986,25.0051,25.0698,248600.0
2009-11-05 15:50:00,34.87,35.18,34.86,35.11,831700.0,25.077,25.2999,25.0698,25.2496,831700.0
2009-11-06 09:30:00,34.59,35.2,34.47,35.1,308200.0,24.8756,25.3143,24.7893,25.2424,308200.0
2009-11-06 09:40:00,35.1,35.4,35.08,35.3,156900.0,25.2424,25.4581,25.228,25.3862,156900.0
2009-11-06 09:50:00,35.28,35.28,34.86,34.99,175700.0,25.3718,25.3718,25.0698,25.1633,175700.0
2009-11-06 10:00:00,35.0,35.11,34.72,34.83,170700.0,25.1705,25.2496,24.9691,25.0482,170700.0
2009-11-06 10:10:00,34.82,34.88,34.69,34.74,125600.0,25.041,25.0842,24.9475,24.9835,125600.0
2009-11-06 10:20:00,34.75,34.75,34.44,34.48,240600.0,24.9907,24.9907,24.7677,24.7965,240600.0
2009-11-06 10:30:00,34.45,34.53,34.3,34.5,216100.0,24.7749,24.8325,24.6671,24.8109,216100.0
2009-11-06 10:40:00,34.51,34.54,34.23,34.5,151300.0,24.8181,24.8397,24.6167,24.8109,151300.0
2009-11-06 10:50:00,34.49,34.65,34.42,34.63,124700.0,24.8037,24.9188,24.7534,24.9044,124700.0
2009-11-06 11:00:00,34.64,34.8,34.6,34.79,114400.0,24.9116,25.0266,24.8828,25.0194,114400.0
2009-11-06 11:10:00,34.8,34.81,34.67,34.74,55700.0,25.0266,25.0338,24.9331,24.9835,55700.0
2009-11-06 11:20:00,34.74,34.75,34.6,34.74,81000.0,24.9835,24.9907,24.8828,24.9835,81000.0
2009-11-06 11:30:00,34.74,34.89,34.71,34.81,48200.0,24.9835,25.0914,24.9619,25.0338,48200.0
2009-11-06 11:40:00,34.82,34.97,34.8,34.82,64900.0,25.041,25.1489,25.0266,25.041,64900.0
2009-11-06 11:50:00,34.83,34.89,34.7,34.72,58800.0,25.0482,25.0914,24.9547,24.9691,58800.0
2009-11-06 12:00:00,34.74,34.91,34.73,34.91,25500.0,24.9835,25.1057,24.9763,25.1057,25500.0
2009-11-06 12:10:00,34.93,35.04,34.92,34.98,49500.0,25.1201,25.1992,25.1129,25.1561,49500.0
2009-11-06 12:20:00,34.99,35.01,34.84,34.84,37800.0,25.1633,25.1777,25.0554,25.0554,37800.0
2009-11-06 12:30:00,34.87,34.93,34.71,34.82,47700.0,25.077,25.1201,24.9619,25.041,47700.0
2009-11-06 12:40:00,34.82,34.83,34.63,34.64,36500.0,25.041,25.0482,24.9044,24.9116,36500.0
2009-11-06 12:50:00,34.64,34.78,34.62,34.68,43100.0,24.9116,25.0123,24.8972,24.9403,43100.0
2009-11-06 13:00:00,34.68,34.79,34.6,34.76,29600.0,24.9403,25.0194,24.8828,24.9979,29600.0
2009-11-06 13:10:00,34.75,34.95,34.7,34.94,39500.0,24.9907,25.1345,24.9547,25.1273,39500.0
2009-11-06 13:20:00,34.94,34.98,34.8,34.87,61000.0,25.1273,25.1561,25.0266,25.077,61000.0
2009-11-06 13:30:00,34.86,34.99,34.85,34.85,35800.0,25.0698,25.1633,25.0626,25.0626,35800.0
2009-11-06 13:40:00,34.84,34.89,34.75,34.77,28400.0,25.0554,25.0914,24.9907,25.0051,28400.0
2009-11-06 13:50:00,34.79,34.87,34.78,34.84,23800.0,25.0194,25.077,25.0123,25.0554,23800.0
2009-11-06 14:00:00,34.84,34.88,34.74,34.79,60400.0,25.0554,25.0842,24.9835,25.0194,60400.0
2009-11-06 14:10:00,34.79,34.88,34.78,34.82,24600.0,25.0194,25.0842,25.0123,25.041,24600.0
2009-11-06 14:20:00,34.83,34.94,34.82,34.87,30900.0,25.0482,25.1273,25.041,25.077,30900.0
2009-11-06 14:30:00,34.86,34.98,34.85,34.95,31900.0,25.0698,25.1561,25.0626,25.1345,31900.0
2009-11-06 14:40:00,34.97,35.0,34.82,34.82,48900.0,25.1489,25.1705,25.041,25.041,48900.0
2009-11-06 14:50:00,34.82,34.89,34.77,34.81,52400.0,25.041,25.0914,25.0051,25.0338,52400.0
2009-11-06 15:00:00,34.8,34.86,34.71,34.81,63100.0,25.0266,25.0698,24.9619,25.0338,63100.0
2009-11-06 15:10:00,34.8,34.87,34.71,34.76,63700.0,25.0266,25.077,24.9619,24.9979,63700.0
2009-11-06 15:20:00,34.78,34.9,34.76,34.9,72800.0,25.0123,25.0986,24.9979,25.0986,72800.0
2009-11-06 15:30:00,34.9,34.93,34.85,34.9,53900.0,25.0986,25.1201,25.0626,25.0986,53900.0
2009-11-06 15:40:00,34.9,34.9,34.9,34.9,0.0,25.0986,25.0986,25.0986,25.0986,0.0
2009-11-06 15:50:00,34.9,34.9,34.9,34.9,0.0,25.0986,25.0986,25.0986,25.0986,0.0
2009-11-09 09:30:00,37.49,37.62,36.99,37.29,724700.0,26.9612,27.0547,26.6016,26.8173,724700.0
2009-11-09 09:40:00,37.29,37.66,37.27,37.42,384500.0,26.8173,27.0834,26.803,26.9108,384500.0
2009-11-09 09:50:00,37.42,37.43,37.2,37.33,342400.0,26.9108,26.918,26.7526,26.8461,342400.0
2009-11-09 10:00:00,37.34,37.7,37.33,37.66,277300.0,26.8533,27.1122,26.8461,27.0834,277300.0
2009-11-09 10:10:00,37.66,37.79,37.34,37.37,408600.0,27.0834,27.1769,26.8533,26.8749,408600.0
2009-11-09 10:20:00,37.37,37.58,37.31,37.41,200600.0,26.8749,27.0259,26.8317,26.9036,200600.0
2009-11-09 10:30:00,37.44,37.49,37.31,37.38,141000.0,26.9252,26.9612,26.8317,26.8821,141000.0
2009-11-09 10:40:00,37.38,37.69,37.38,37.57,230900.0,26.8821,27.105,26.8821,27.0187,230900.0
2009-11-09 10:50:00,37.56,37.58,37.48,37.55,154600.0,27.0115,27.0259,26.954,27.0043,154600.0
2009-11-09 11:00:00,37.55,37.6,37.4,37.58,156400.0,27.0043,27.0403,26.8964,27.0259,156400.0
2009-11-09 11:10:00,37.57,37.74,37.51,37.63,117400.0,27.0187,27.141,26.9756,27.0618,117400.0
2009-11-09 11:20:00,37.65,37.75,37.51,37.62,216200.0,27.0762,27.1481,26.9756,27.0547,216200.0
2009-11-09 11:30:00,37.63,37.76,37.56,37.72,85800.0,27.0618,27.1553,27.0115,27.1266,85800.0
2009-11-09 11:40:00,37.7,37.74,37.65,37.74,68000.0,27.1122,27.141,27.0762,27.141,68000.0
2009-11-09 11:50:00,37.75,37.75,37.66,37.68,70800.0,27.1481,27.1481,27.0834,27.0978,70800.0
2009-11-09 12:00:00,37.67,37.71,37.62,37.64,70000.0,27.0906,27.1194,27.0547,27.069,70000.0
2009-11-09 12:10:00,37.64,37.74,37.64,37.74,49400.0,27.069,27.141,27.069,27.141,49400.0
2009-11-09 12:20:00,37.72,37.75,37.56,37.56,102800.0,27.1266,27.1481,27.0115,27.0115,102800.0
2009-11-09 12:30:00,37.57,37.62,37.52,37.55,62000.0,27.0187,27.0547,26.9827,27.0043,62000.0
2009-11-09 12:40:00,37.55,37.58,37.47,37.48,85400.0,27.0043,27.0259,26.9468,26.954,85400.0
2009-11-09 12:50:00,37.48,37.54,37.44,37.46,136300.0,26.954,26.9971,26.9252,26.9396,136300.0
2009-11-09 13:00:00,37.46,37.52,37.45,37.46,108400.0,26.9396,26.9827,26.9324,26.9396,108400.0
2009-11-09 13:10:00,37.46,37.5,37.4,37.45,54100.0,26.9396,26.9684,26.8964,26.9324,54100.0
2009-11-09 13:20:00,37.45,37.5,37.42,37.5,56800.0,26.9324,26.9684,26.9108,26.9684,56800.0
2009-11-09 13:30:00,37.5,37.65,37.46,37.65,53100.0,26.9684,27.0762,26.9396,27.0762,53100.0
2009-11-09 13:40:00,37.64,37.65,37.56,37.56,69800.0,27.069,27.0762,27.0115,27.0115,69800.0
2009-11-09 13:50:00,37.55,37.59,37.49,37.56,58200.0,27.0043,27.0331,26.9612,27.0115,58200.0
2009-11-09 14:00:00,37.55,37.65,37.52,37.64,59900.0,27.0043,27.0762,26.9827,27.069,59900.0
2009-11-09 14:10:00,37.64,37.66,37.59,37.62,93200.0,27.069,27.0834,27.0331,27.0547,93200.0
2009-11-09 14:20:00,37.6,37.75,37.58,37.69,118500.0,27.0403,27.1481,27.0259,27.105,118500.0
2009-11-09 14:30:00,37.69,37.77,37.66,37.7,85700.0,27.105,27.1625,27.0834,27.1122,85700.0
2009-11-09 14:40:00,37.7,37.8,37.6,37.76,149000.0,27.1122,27.1841,27.0403,27.1553,149000.0
2009-11-09 14:50:00,37.76,37.8,37.72,37.79,82900.0,27.1553,27.1841,27.1266,27.1769,82900.0
2009-11-09 15:00:00,37.79,37.79,37.64,37.66,124100.0,27.1769,27.1769,27.069,27.0834,124100.0
2009-11-09 15:10:00,37.66,37.7,37.6,37.7,162400.0,27.0834,27.1122,27.0403,27.1122,162400.0
2009-11-09 15:20:00,37.7,37.72,37.6,37.62,124800.0,27.1122,27.1266,27.0403,27.0547,124800.0
2009-11-09 15:30:00,37.61,37.63,37.5,37.51,169100.0,27.0475,27.0618,26.9684,26.9756,169100.0
2009-11-09 15:40:00,37.5,37.62,37.5,37.54,205100.0,26.9684,27.0547,26.9684,26.9971,205100.0
2009-11-09 15:50:00,37.55,37.62,37.54,37.6,396300.0,27.0043,27.0547,26.9971,27.0403,396300.0
2009-11-10 09:30:00,37.63,37.92,37.53,37.66,172100.0,27.0618,27.2704,26.9899,27.0834,172100.0
2009-11-10 09:40:00,37.65,37.75,37.57,37.7,142300.0,27.0762,27.1481,27.0187,27.1122,142300.0
2009-11-10 09:50:00,37.69,37.73,37.44,37.49,100400.0,27.105,27.1338,26.9252,26.9612,100400.0
2009-11-10 10:00:00,37.5,37.6,37.4,37.58,119600.0,26.9684,27.0403,26.8964,27.0259,119600.0
2009-11-10 10:10:00,37.58,37.61,37.44,37.54,123900.0,27.0259,27.0475,26.9252,26.9971,123900.0
2009-11-10 10:20:00,37.55,37.71,37.53,37.67,71200.0,27.0043,27.1194,26.9899,27.0906,71200.0
2009-11-10 10:30:00,37.67,37.72,37.55,37.57,59400.0,27.0906,27.1266,27.0043,27.0187,59400.0
2009-11-10 10:40:00,37.57,37.6,37.3,37.32,113300.0,27.0187,27.0403,26.8245,26.8389,113300.0
2009-11-10 10:50:00,37.32,37.32,37.2,37.21,131100.0,26.8389,26.8389,26.7526,26.7598,131100.0
2009-11-10 11:00:00,37.21,37.27,37.09,37.15,104200.0,26.7598,26.803,26.6735,26.7167,104200.0
2009-11-10 11:10:00,37.14,37.21,37.05,37.15,105200.0,26.7095,26.7598,26.6447,26.7167,105200.0
2009-11-10 11:20:00,37.15,37.39,37.14,37.39,79000.0,26.7167,26.8893,26.7095,26.8893,79000.0
2009-11-10 11:30:00,37.37,37.59,37.33,37.54,97000.0,26.8749,27.0331,26.8461,26.9971,97000.0
2009-11-10 11:40:00,37.54,37.6,37.34,37.54,69600.0,26.9971,27.0403,26.8533,26.9971,69600.0
2009-11-10 11:50:00,37.54,37.54,37.35,37.35,29600.0,26.9971,26.9971,26.8605,26.8605,29600.0
2009-11-10 12:00:00,37.35,37.49,37.29,37.47,38000.0,26.8605,26.9612,26.8173,26.9468,38000.0
2009-11-10 12:10:00,37.47,37.55,37.44,37.45,36200.0,26.9468,27.0043,26.9252,26.9324,36200.0
2009-11-10 12:20:00,37.45,37.46,37.23,37.24,58000.0,26.9324,26.9396,26.7742,26.7814,58000.0
2009-11-10 12:30:00,37.22,37.35,37.21,37.24,36100.0,26.767,26.8605,26.7598,26.7814,36100.0
2009-11-10 12:40:00,37.22,37.29,37.2,37.21,19700.0,26.767,26.8173,26.7526,26.7598,19700.0
2009-11-10 12:50:00,37.22,37.27,37.1,37.2,112700.0,26.767,26.803,26.6807,26.7526,112700.0
2009-11-10 13:00:00,37.19,37.22,37.15,37.2,74100.0,26.7454,26.767,26.7167,26.7526,74100.0
2009-11-10 13:10:00,37.2,37.33,37.17,37.3,32300.0,26.7526,26.8461,26.731,26.8245,32300.0
2009-11-10 13:20:00,37.3,37.3,37.18,37.24,25000.0,26.8245,26.8245,26.7382,26.7814,25000.0
2009-11-10 13:30:00,37.23,37.35,37.2,37.29,31500.0,26.7742,26.8605,26.7526,26.8173,31500.0
2009-11-10 13:40:00,37.27,37.35,37.26,37.33,56300.0,26.803,26.8605,26.7958,26.8461,56300.0
2009-11-10 13:50:00,37.33,37.41,37.3,37.38,60400.0,26.8461,26.9036,26.8245,26.8821,60400.0
2009-11-10 14:00:00,37.38,37.43,37.3,37.43,53600.0,26.8821,26.918,26.8245,26.918,53600.0
2009-11-10 14:10:00,37.42,37.45,37.36,37.37,15700.0,26.9108,26.9324,26.8677,26.8749,15700.0
2009-11-10 14:20:00,37.38,37.46,37.36,37.44,22500.0,26.8821,26.9396,26.8677,26.9252,22500.0
2009-11-10 14:30:00,37.44,37.6,37.44,37.6,37700.0,26.9252,27.0403,26.9252,27.0403,37700.0
2009-11-10 14:40:00,37.6,37.62,37.57,37.6,59100.0,27.0403,27.0547,27.0187,27.0403,59100.0
2009-11-10 14:50:00,37.6,37.63,37.55,37.57,52900.0,27.0403,27.0618,27.0043,27.0187,52900.0
2009-11-10 15:00:00,37.57,37.57,37.47,37.48,63200.0,27.0187,27.0187,26.9468,26.954,63200.0
2009-11-10 15:10:00,37.48,37.57,37.43,37.52,92600.0,26.954,27.0187,26.918,26.9827,92600.0
2009-11-10 15:20:00,37.52,37.56,37.46,37.54,67100.0,26.9827,27.0115,26.9396,26.9971,67100.0
2009-11-10 15:30:00,37.55,37.55,37.45,37.51,85800.0,27.0043,27.0043,26.9324,26.9756,85800.0
2009-11-10 15:40:00,37.52,37.52,37.38,37.47,134800.0,26.9827,26.9827,26.8821,26.9468,134800.0
2009-11-10 15:50:00,37.48,37.56,37.38,37.54,244800.0,26.954,27.0115,26.8821,26.9971,244800.0
2009-11-11 09:30:00,37.67,38.29,37.67,38.07,182800.0,27.0906,27.5365,27.0906,27.3783,182800.0
2009-11-11 09:40:00,38.07,38.2,37.75,37.85,117400.0,27.3783,27.4718,27.1481,27.2201,117400.0
2009-11-11 09:50:00,37.88,37.96,37.7,37.83,110600.0,27.2416,27.2992,27.1122,27.2057,110600.0
2009-11-11 10:00:00,37.85,37.95,37.81,37.89,85500.0,27.2201,27.292,27.1913,27.2488,85500.0
2009-11-11 10:10:00,37.89,38.21,37.89,38.15,128500.0,27.2488,27.479,27.2488,27.4358,128500.0
2009-11-11 10:20:00,38.15,38.24,38.11,38.11,66000.0,27.4358,27.5005,27.407,27.407,66000.0
2009-11-11 10:30:00,38.13,38.23,37.9,38.14,84000.0,27.4214,27.4933,27.256,27.4286,84000.0
2009-11-11 10:40:00,38.15,38.2,37.89,37.97,116100.0,27.4358,27.4718,27.2488,27.3064,116100.0
2009-11-11 10:50:00,37.97,38.0,37.72,37.99,136400.0,27.3064,27.3279,27.1266,27.3207,136400.0
2009-11-11 11:00:00,37.98,37.98,37.68,37.7,212800.0,27.3136,27.3136,27.0978,27.1122,212800.0
2009-11-11 11:10:00,37.69,37.8,37.54,37.75,141100.0,27.105,27.1841,26.9971,27.1481,141100.0
2009-11-11 11:20:00,37.74,37.8,37.64,37.77,60800.0,27.141,27.1841,27.069,27.1625,60800.0
2009-11-11 11:30:00,37.77,37.9,37.73,37.86,46900.0,27.1625,27.256,27.1338,27.2273,46900.0
2009-11-11 11:40:00,37.86,37.89,37.65,37.65,32600.0,27.2273,27.2488,27.0762,27.0762,32600.0
2009-11-11 11:50:00,37.65,37.65,37.31,37.6,141700.0,27.0762,27.0762,26.8317,27.0403,141700.0
2009-11-11 12:00:00,37.6,37.6,37.37,37.47,66000.0,27.0403,27.0403,26.8749,26.9468,66000.0
2009-11-11 12:10:00,37.47,37.54,37.39,37.49,36700.0,26.9468,26.9971,26.8893,26.9612,36700.0
2009-11-11 12:20:00,37.5,37.65,37.48,37.65,35300.0,26.9684,27.0762,26.954,27.0762,35300.0
2009-11-11 12:30:00,37.65,37.8,37.65,37.7,49800.0,27.0762,27.1841,27.0762,27.1122,49800.0
2009-11-11 12:40:00,37.68,37.78,37.63,37.67,40000.0,27.0978,27.1697,27.0618,27.0906,40000.0
2009-11-11 12:50:00,37.67,37.72,37.59,37.62,33000.0,27.0906,27.1266,27.0331,27.0547,33000.0
2009-11-11 13:00:00,37.61,37.68,37.53,37.53,38400.0,27.0475,27.0978,26.9899,26.9899,38400.0
2009-11-11 13:10:00,37.53,37.6,37.42,37.53,40800.0,26.9899,27.0403,26.9108,26.9899,40800.0
2009-11-11 13:20:00,37.54,37.54,37.28,37.29,62600.0,26.9971,26.9971,26.8101,26.8173,62600.0
2009-11-11 13:30:00,37.29,37.37,37.19,37.22,78700.0,26.8173,26.8749,26.7454,26.767,78700.0
2009-11-11 13:40:00,37.22,37.31,37.18,37.25,121200.0,26.767,26.8317,26.7382,26.7886,121200.0
2009-11-11 13:50:00,37.23,37.29,37.16,37.21,64700.0,26.7742,26.8173,26.7238,26.7598,64700.0
2009-11-11 14:00:00,37.2,37.41,37.19,37.35,75600.0,26.7526,26.9036,26.7454,26.8605,75600.0
2009-11-11 14:10:00,37.35,37.43,37.27,37.33,65300.0,26.8605,26.918,26.803,26.8461,65300.0
2009-11-11 14:20:00,37.35,37.4,37.28,37.33,47700.0,26.8605,26.8964,26.8101,26.8461,47700.0
2009-11-11 14:30:00,37.34,37.46,37.32,37.41,129000.0,26.8533,26.9396,26.8389,26.9036,129000.0
2009-11-11 14:40:00,37.4,37.49,37.36,37.49,76600.0,26.8964,26.9612,26.8677,26.9612,76600.0
2009-11-11 14:50:00,37.48,37.55,37.46,37.51,57200.0,26.954,27.0043,26.9396,26.9756,57200.0
2009-11-11 15:00:00,37.51,37.62,37.5,37.5,66700.0,26.9756,27.0547,26.9684,26.9684,66700.0
2009-11-11 15:10:00,37.49,37.54,37.36,37.53,47300.0,26.9612,26.9971,26.8677,26.9899,47300.0
2009-11-11 15:20:00,37.53,37.58,37.48,37.5,56300.0,26.9899,27.0259,26.954,26.9684,56300.0
2009-11-11 15:30:00,37.51,37.61,37.5,37.57,60000.0,26.9756,27.0475,26.9684,27.0187,60000.0
2009-11-11 15:40:00,37.57,37.58,37.43,37.58,82800.0,27.0187,27.0259,26.918,27.0259,82800.0
2009-11-11 15:50:00,37.57,37.6,37.49,37.56,161300.0,27.0187,27.0403,26.9612,27.0115,161300.0
2009-11-12 09:30:00,37.42,37.48,37.11,37.17,167200.0,26.9108,26.954,26.6879,26.731,167200.0
2009-11-12 09:40:00,37.19,37.25,36.93,37.1,190900.0,26.7454,26.7886,26.5584,26.6807,190900.0
2009-11-12 09:50:00,37.08,37.42,37.03,37.38,156400.0,26.6663,26.9108,26.6304,26.8821,156400.0
2009-11-12 10:00:00,37.38,37.49,37.07,37.15,106600.0,26.8821,26.9612,26.6591,26.7167,106600.0
2009-11-12 10:10:00,37.17,37.22,36.87,37.0,127500.0,26.731,26.767,26.5153,26.6088,127500.0
2009-11-12 10:20:00,36.99,37.32,36.97,37.26,86500.0,26.6016,26.8389,26.5872,26.7958,86500.0
2009-11-12 10:30:00,37.24,37.4,37.21,37.36,108400.0,26.7814,26.8964,26.7598,26.8677,108400.0
2009-11-12 10:40:00,37.36,37.69,37.32,37.55,123400.0,26.8677,27.105,26.8389,27.0043,123400.0
2009-11-12 10:50:00,37.53,37.7,37.4,37.5,83200.0,26.9899,27.1122,26.8964,26.9684,83200.0
2009-11-12 11:00:00,37.49,37.51,37.07,37.12,114300.0,26.9612,26.9756,26.6591,26.6951,114300.0
2009-11-12 11:10:00,37.13,37.28,37.0,37.22,119500.0,26.7023,26.8101,26.6088,26.767,119500.0
2009-11-12 11:20:00,37.2,37.23,37.02,37.14,48500.0,26.7526,26.7742,26.6232,26.7095,48500.0
2009-11-12 11:30:00,37.11,37.13,36.9,37.09,79400.0,26.6879,26.7023,26.5369,26.6735,79400.0
2009-11-12 11:40:00,37.09,37.27,37.0,37.17,61000.0,26.6735,26.803,26.6088,26.731,61000.0
2009-11-12 11:50:00,37.18,37.21,37.1,37.14,52400.0,26.7382,26.7598,26.6807,26.7095,52400.0
2009-11-12 12:00:00,37.13,37.27,37.13,37.25,33300.0,26.7023,26.803,26.7023,26.7886,33300.0
2009-11-12 12:10:00,37.24,37.25,37.21,37.22,27900.0,26.7814,26.7886,26.7598,26.767,27900.0
2009-11-12 12:20:00,37.21,37.23,37.15,37.19,24100.0,26.7598,26.7742,26.7167,26.7454,24100.0
2009-11-12 12:30:00,37.19,37.19,37.0,37.14,59900.0,26.7454,26.7454,26.6088,26.7095,59900.0
2009-11-12 12:40:00,37.13,37.22,37.13,37.2,28400.0,26.7023,26.767,26.7023,26.7526,28400.0
2009-11-12 12:50:00,37.2,37.32,37.18,37.22,44300.0,26.7526,26.8389,26.7382,26.767,44300.0
2009-11-12 13:00:00,37.22,37.26,37.04,37.12,36100.0,26.767,26.7958,26.6375,26.6951,36100.0
2009-11-12 13:10:00,37.13,37.17,37.05,37.07,82800.0,26.7023,26.731,26.6447,26.6591,82800.0
2009-11-12 13:20:00,37.06,37.15,37.02,37.14,32700.0,26.6519,26.7167,26.6232,26.7095,32700.0
2009-11-12 13:30:00,37.12,37.15,37.04,37.07,54900.0,26.6951,26.7167,26.6375,26.6591,54900.0
2009-11-12 13:40:00,37.07,37.26,37.03,37.21,48600.0,26.6591,26.7958,26.6304,26.7598,48600.0
2009-11-12 13:50:00,37.18,37.21,37.06,37.09,25000.0,26.7382,26.7598,26.6519,26.6735,25000.0
2009-11-12 14:00:00,37.08,37.14,37.06,37.06,37000.0,26.6663,26.7095,26.6519,26.6519,37000.0
2009-11-12 14:10:00,37.06,37.12,36.99,37.01,60300.0,26.6519,26.6951,26.6016,26.616,60300.0
2009-11-12 14:20:00,37.0,37.06,36.9,36.96,63800.0,26.6088,26.6519,26.5369,26.58,63800.0
2009-11-12 14:30:00,36.94,37.02,36.91,36.94,60700.0,26.5656,26.6232,26.5441,26.5656,60700.0
2009-11-12 14:40:00,36.94,36.95,36.75,36.75,75500.0,26.5656,26.5728,26.429,26.429,75500.0
2009-11-12 14:50:00,36.75,36.78,36.61,36.69,131100.0,26.429,26.4506,26.3283,26.3858,131100.0
2009-11-12 15:00:00,36.7,36.77,36.64,36.77,81100.0,26.393,26.4434,26.3499,26.4434,81100.0
2009-11-12 15:10:00,36.77,36.78,36.66,36.71,106200.0,26.4434,26.4506,26.3643,26.4002,106200.0
2009-11-12 15:20:00,36.71,36.72,36.64,36.66,102300.0,26.4002,26.4074,26.3499,26.3643,102300.0
2009-11-12 15:30:00,36.67,36.73,36.48,36.49,125100.0,26.3715,26.4146,26.2348,26.242,125100.0
2009-11-12 15:40:00,36.49,36.62,36.45,36.53,273600.0,26.242,26.3355,26.2132,26.2708,273600.0
2009-11-12 15:50:00,36.55,36.82,36.53,36.76,366400.0,26.2852,26.4793,26.2708,26.4362,366400.0
2009-11-13 09:30:00,39.17,39.44,38.74,38.94,1279800.0,28.1694,28.3635,27.8601,28.0039,1279800.0
2009-11-13 09:40:00,38.94,38.94,38.25,38.57,984500.0,28.0039,28.0039,27.5077,27.7379,984500.0
2009-11-13 09:50:00,38.55,38.98,38.47,38.67,585200.0,27.7235,28.0327,27.6659,27.8098,585200.0
2009-11-13 10:00:00,38.71,39.06,38.63,39.03,382400.0,27.8385,28.0902,27.781,28.0687,382400.0
2009-11-13 10:10:00,39.04,39.15,38.86,38.91,443900.0,28.0759,28.155,27.9464,27.9824,443900.0
2009-11-13 10:20:00,38.91,39.03,38.86,38.98,360600.0,27.9824,28.0687,27.9464,28.0327,360600.0
2009-11-13 10:30:00,38.98,39.26,38.96,39.14,442000.0,28.0327,28.2341,28.0183,28.1478,442000.0
2009-11-13 10:40:00,39.17,39.3,38.97,39.25,271700.0,28.1694,28.2628,28.0255,28.2269,271700.0
2009-11-13 10:50:00,39.26,39.51,39.26,39.4,390300.0,28.2341,28.4139,28.2341,28.3348,390300.0
2009-11-13 11:00:00,39.4,39.62,39.33,39.58,391200.0,28.3348,28.493,28.2844,28.4642,391200.0
2009-11-13 11:10:00,39.58,39.68,39.35,39.44,371300.0,28.4642,28.5361,28.2988,28.3635,371300.0
2009-11-13 11:20:00,39.43,39.59,39.39,39.52,224600.0,28.3563,28.4714,28.3276,28.4211,224600.0
2009-11-13 11:30:00,39.52,39.67,39.43,39.54,153000.0,28.4211,28.5289,28.3563,28.4354,153000.0
2009-11-13 11:40:00,39.53,39.54,39.39,39.53,125900.0,28.4282,28.4354,28.3276,28.4282,125900.0
2009-11-13 11:50:00,39.54,39.58,39.48,39.49,115500.0,28.4354,28.4642,28.3923,28.3995,115500.0
2009-11-13 12:00:00,39.48,39.62,39.47,39.57,120300.0,28.3923,28.493,28.3851,28.457,120300.0
2009-11-13 12:10:00,39.57,39.64,39.51,39.61,123900.0,28.457,28.5074,28.4139,28.4858,123900.0
2009-11-13 12:20:00,39.62,39.64,39.54,39.62,90700.0,28.493,28.5074,28.4354,28.493,90700.0
2009-11-13 12:30:00,39.62,39.85,39.62,39.85,239000.0,28.493,28.6584,28.493,28.6584,239000.0
2009-11-13 12:40:00,39.83,39.9,39.73,39.89,108200.0,28.644,28.6943,28.5721,28.6871,108200.0
2009-11-13 12:50:00,39.9,39.9,39.81,39.82,149600.0,28.6943,28.6943,28.6296,28.6368,149600.0
2009-11-13 13:00:00,39.81,40.05,39.8,40.04,213200.0,28.6296,28.8022,28.6224,28.795,213200.0
2009-11-13 13:10:00,40.04,40.05,39.92,39.99,189800.0,28.795,28.8022,28.7087,28.7591,189800.0
2009-11-13 13:20:00,39.99,40.1,39.95,40.04,263900.0,28.7591,28.8382,28.7303,28.795,263900.0
2009-11-13 13:30:00,40.04,40.08,39.97,40.02,231100.0,28.795,28.8238,28.7447,28.7806,231100.0
2009-11-13 13:40:00,40.02,40.07,39.98,40.04,128300.0,28.7806,28.8166,28.7519,28.795,128300.0
2009-11-13 13:50:00,40.05,40.26,40.03,40.2,306100.0,28.8022,28.9532,28.7878,28.9101,306100.0
2009-11-13 14:00:00,40.18,40.38,40.18,40.37,213000.0,28.8957,29.0395,28.8957,29.0323,213000.0
2009-11-13 14:10:00,40.36,40.44,40.17,40.18,284300.0,29.0251,29.0827,28.8885,28.8957,284300.0
2009-11-13 14:20:00,40.18,40.27,40.1,40.22,388300.0,28.8957,28.9604,28.8382,28.9245,388300.0
2009-11-13 14:30:00,40.22,40.36,40.19,40.3,310800.0,28.9245,29.0251,28.9029,28.982,310800.0
2009-11-13 14:40:00,40.28,40.32,40.06,40.07,204100.0,28.9676,28.9964,28.8094,28.8166,204100.0
2009-11-13 14:50:00,40.07,40.15,40.02,40.02,180100.0,28.8166,28.8741,28.7806,28.7806,180100.0
2009-11-13 15:00:00,40.03,40.15,39.97,40.15,176500.0,28.7878,28.8741,28.7447,28.8741,176500.0
2009-11-13 15:10:00,40.14,40.3,40.14,40.28,227200.0,28.8669,28.982,28.8669,28.9676,227200.0
2009-11-13 15:20:00,40.29,40.56,40.21,40.53,363000.0,28.9748,29.169,28.9173,29.1474,363000.0
2009-11-13 15:30:00,40.54,40.62,40.33,40.54,389200.0,29.1546,29.2121,29.0036,29.1546,389200.0
2009-11-13 15:40:00,40.54,40.95,40.53,40.79,532300.0,29.1546,29.4494,29.1474,29.3344,532300.0
2009-11-13 15:50:00,40.79,40.79,40.59,40.6,690200.0,29.3344,29.3344,29.1906,29.1977,690200.0
2009-11-16 09:30:00,40.77,41.64,40.77,41.61,461000.0,29.32,29.9457,29.32,29.9241,461000.0
2009-11-16 09:40:00,41.63,42.31,41.57,42.17,449700.0,29.9385,30.4275,29.8953,30.3268,449700.0
2009-11-16 09:50:00,42.18,42.2,41.57,41.67,487200.0,30.334,30.3484,29.8953,29.9672,487200.0
2009-11-16 10:00:00,41.68,41.87,41.52,41.79,224300.0,29.9744,30.1111,29.8594,30.0535,224300.0
2009-11-16 10:10:00,41.77,41.98,41.77,41.95,186000.0,30.0392,30.1902,30.0392,30.1686,186000.0
2009-11-16 10:20:00,41.96,41.96,41.77,41.78,120400.0,30.1758,30.1758,30.0392,30.0463,120400.0
2009-11-16 10:30:00,41.79,41.79,41.53,41.64,173900.0,30.0535,30.0535,29.8666,29.9457,173900.0
2009-11-16 10:40:00,41.64,41.71,41.5,41.56,157900.0,29.9457,29.996,29.845,29.8881,157900.0
2009-11-16 10:50:00,41.55,41.72,41.53,41.62,90200.0,29.8809,30.0032,29.8666,29.9313,90200.0
2009-11-16 11:00:00,41.63,41.63,41.43,41.5,115600.0,29.9385,29.9385,29.7946,29.845,115600.0
2009-11-16 11:10:00,41.49,41.57,41.45,41.55,89200.0,29.8378,29.8953,29.809,29.8809,89200.0
2009-11-16 11:20:00,41.55,41.69,41.53,41.62,54400.0,29.8809,29.9816,29.8666,29.9313,54400.0
2009-11-16 11:30:00,41.62,41.9,41.62,41.87,106200.0,29.9313,30.1326,29.9313,30.1111,106200.0
2009-11-16 11:40:00,41.87,41.97,41.81,41.95,58100.0,30.1111,30.183,30.0679,30.1686,58100.0
2009-11-16 11:50:00,41.95,41.96,41.84,41.93,66600.0,30.1686,30.1758,30.0895,30.1542,66600.0
2009-11-16 12:00:00,41.94,41.94,41.79,41.81,52900.0,30.1614,30.1614,30.0535,30.0679,52900.0
2009-11-16 12:10:00,41.8,41.85,41.66,41.73,71600.0,30.0607,30.0967,29.96,30.0104,71600.0
2009-11-16 12:20:00,41.74,41.78,41.61,41.75,62700.0,30.0176,30.0463,29.9241,30.0248,62700.0
2009-11-16 12:30:00,41.76,41.78,41.64,41.74,56900.0,30.032,30.0463,29.9457,30.0176,56900.0
2009-11-16 12:40:00,41.74,41.87,41.71,41.84,46900.0,30.0176,30.1111,29.996,30.0895,46900.0
2009-11-16 12:50:00,41.83,41.9,41.82,41.89,45200.0,30.0823,30.1326,30.0751,30.1255,45200.0
2009-11-16 13:00:00,41.89,41.96,41.85,41.92,48100.0,30.1255,30.1758,30.0967,30.147,48100.0
2009-11-16 13:10:00,41.93,41.94,41.78,41.79,52200.0,30.1542,30.1614,30.0463,30.0535,52200.0
2009-11-16 13:20:00,41.79,41.79,41.7,41.72,32800.0,30.0535,30.0535,29.9888,30.0032,32800.0
2009-11-16 13:30:00,41.72,41.9,41.72,41.85,58800.0,30.0032,30.1326,30.0032,30.0967,58800.0
2009-11-16 13:40:00,41.85,41.89,41.81,41.81,23700.0,30.0967,30.1255,30.0679,30.0679,23700.0
2009-11-16 13:50:00,41.81,41.9,41.81,41.88,70400.0,30.0679,30.1326,30.0679,30.1183,70400.0
2009-11-16 14:00:00,41.88,42.16,41.87,42.01,210500.0,30.1183,30.3196,30.1111,30.2118,210500.0
2009-11-16 14:10:00,42.0,42.1,41.96,42.07,81400.0,30.2046,30.2765,30.1758,30.2549,81400.0
2009-11-16 14:20:00,42.08,42.13,42.0,42.0,90900.0,30.2621,30.2981,30.2046,30.2046,90900.0
2009-11-16 14:30:00,42.01,42.08,42.0,42.01,71200.0,30.2118,30.2621,30.2046,30.2118,71200.0
2009-11-16 14:40:00,42.0,42.06,41.96,42.01,200800.0,30.2046,30.2477,30.1758,30.2118,200800.0
2009-11-16 14:50:00,42.01,42.08,41.99,42.07,60200.0,30.2118,30.2621,30.1974,30.2549,60200.0
2009-11-16 15:00:00,42.06,42.08,41.97,42.03,77400.0,30.2477,30.2621,30.183,30.2261,77400.0
2009-11-16 15:10:00,42.03,42.05,41.86,41.86,185200.0,30.2261,30.2405,30.1039,30.1039,185200.0
2009-11-16 15:20:00,41.86,42.03,41.81,41.83,173400.0,30.1039,30.2261,30.0679,30.0823,173400.0
2009-11-16 15:30:00,41.83,41.86,41.62,41.76,401500.0,30.0823,30.1039,29.9313,30.032,401500.0
2009-11-16 15:40:00,41.74,41.79,41.68,41.72,216800.0,30.0176,30.0535,29.9744,30.0032,216800.0
2009-11-16 15:50:00,41.73,41.96,41.73,41.92,344500.0,30.0104,30.1758,30.0104,30.147,344500.0
2009-11-17 09:30:00,41.65,41.89,41.48,41.72,204000.0,29.9529,30.1255,29.8306,30.0032,204000.0
2009-11-17 09:40:00,41.7,41.92,41.65,41.83,117600.0,29.9888,30.147,29.9529,30.0823,117600.0
2009-11-17 09:50:00,41.83,41.84,41.61,41.67,122200.0,30.0823,30.0895,29.9241,29.9672,122200.0
2009-11-17 10:00:00,41.68,41.81,41.56,41.65,239200.0,29.9744,30.0679,29.8881,29.9529,239200.0
2009-11-17 10:10:00,41.68,41.8,41.62,41.62,158900.0,29.9744,30.0607,29.9313,29.9313,158900.0
2009-11-17 10:20:00,41.62,41.77,41.6,41.75,143000.0,29.9313,30.0392,29.9169,30.0248,143000.0
2009-11-17 10:30:00,41.76,41.76,41.41,41.45,225200.0,30.032,30.032,29.7803,29.809,225200.0
2009-11-17 10:40:00,41.46,41.48,41.1,41.18,396500.0,29.8162,29.8306,29.5573,29.6149,396500.0
2009-11-17 10:50:00,41.18,41.29,41.1,41.19,133800.0,29.6149,29.694,29.5573,29.622,133800.0
2009-11-17 11:00:00,41.2,41.29,41.08,41.12,150200.0,29.6292,29.694,29.5429,29.5717,150200.0
2009-11-17 11:10:00,41.12,41.17,40.89,40.99,201400.0,29.5717,29.6077,29.4063,29.4782,201400.0
2009-11-17 11:20:00,40.99,41.07,40.85,40.9,169200.0,29.4782,29.5357,29.3775,29.4135,169200.0
2009-11-17 11:30:00,40.9,41.03,40.81,40.94,136000.0,29.4135,29.507,29.3488,29.4423,136000.0
2009-11-17 11:40:00,40.95,41.0,40.87,40.91,84500.0,29.4494,29.4854,29.3919,29.4207,84500.0
2009-11-17 11:50:00,40.92,41.07,40.92,40.97,59900.0,29.4279,29.5357,29.4279,29.4638,59900.0
2009-11-17 12:00:00,40.98,41.25,40.98,41.18,65900.0,29.471,29.6652,29.471,29.6149,65900.0
2009-11-17 12:10:00,41.15,41.24,41.11,41.11,37900.0,29.5933,29.658,29.5645,29.5645,37900.0
2009-11-17 12:20:00,41.12,41.2,41.06,41.09,42200.0,29.5717,29.6292,29.5286,29.5501,42200.0
2009-11-17 12:30:00,41.09,41.21,41.08,41.13,50600.0,29.5501,29.6364,29.5429,29.5789,50600.0
2009-11-17 12:40:00,41.13,41.16,41.06,41.06,16900.0,29.5789,29.6005,29.5286,29.5286,16900.0
2009-11-17 12:50:00,41.06,41.08,40.94,40.95,33300.0,29.5286,29.5429,29.4423,29.4494,33300.0
2009-11-17 13:00:00,40.94,41.02,40.8,40.87,54800.0,29.4423,29.4998,29.3416,29.3919,54800.0
2009-11-17 13:10:00,40.88,40.96,40.86,40.93,43800.0,29.3991,29.4566,29.3847,29.4351,43800.0
2009-11-17 13:20:00,40.93,40.99,40.9,40.95,29400.0,29.4351,29.4782,29.4135,29.4494,29400.0
2009-11-17 13:30:00,40.96,41.0,40.95,41.0,22500.0,29.4566,29.4854,29.4494,29.4854,22500.0
2009-11-17 13:40:00,41.0,41.08,41.0,41.06,52700.0,29.4854,29.5429,29.4854,29.5286,52700.0
2009-11-17 13:50:00,41.05,41.13,41.03,41.07,33100.0,29.5214,29.5789,29.507,29.5357,33100.0
2009-11-17 14:00:00,41.08,41.08,41.0,41.01,49300.0,29.5429,29.5429,29.4854,29.4926,49300.0
2009-11-17 14:10:00,41.02,41.06,41.0,41.02,31100.0,29.4998,29.5286,29.4854,29.4998,31100.0
2009-11-17 14:20:00,41.01,41.07,40.94,40.96,48900.0,29.4926,29.5357,29.4423,29.4566,48900.0
2009-11-17 14:30:00,40.97,41.06,40.95,41.04,32400.0,29.4638,29.5286,29.4494,29.5142,32400.0
2009-11-17 14:40:00,41.03,41.13,40.99,41.01,52100.0,29.507,29.5789,29.4782,29.4926,52100.0
2009-11-17 14:50:00,41.01,41.04,40.93,41.03,52200.0,29.4926,29.5142,29.4351,29.507,52200.0
2009-11-17 15:00:00,41.02,41.12,40.99,41.09,80000.0,29.4998,29.5717,29.4782,29.5501,80000.0
2009-11-17 15:10:00,41.08,41.14,41.07,41.11,48200.0,29.5429,29.5861,29.5357,29.5645,48200.0
2009-11-17 15:20:00,41.11,41.27,41.1,41.12,77200.0,29.5645,29.6796,29.5573,29.5717,77200.0
2009-11-17 15:30:00,41.12,41.2,41.05,41.15,110700.0,29.5717,29.6292,29.5214,29.5933,110700.0
2009-11-17 15:40:00,41.15,41.32,41.15,41.31,184100.0,29.5933,29.7155,29.5933,29.7083,184100.0
2009-11-17 15:50:00,41.31,41.33,41.2,41.23,201300.0,29.7083,29.7227,29.6292,29.6508,201300.0
2009-11-18 09:30:00,41.15,41.44,41.1,41.14,100300.0,29.5933,29.8018,29.5573,29.5861,100300.0
2009-11-18 09:40:00,41.14,41.36,41.05,41.08,96700.0,29.5861,29.7443,29.5214,29.5429,96700.0
2009-11-18 09:50:00,41.08,41.2,40.76,40.97,113100.0,29.5429,29.6292,29.3128,29.4638,113100.0
2009-11-18 10:00:00,40.95,41.15,40.92,41.1,119800.0,29.4494,29.5933,29.4279,29.5573,119800.0
2009-11-18 10:10:00,41.11,41.12,40.9,41.01,69700.0,29.5645,29.5717,29.4135,29.4926,69700.0
2009-11-18 10:20:00,41.01,41.01,40.78,40.9,61700.0,29.4926,29.4926,29.3272,29.4135,61700.0
2009-11-18 10:30:00,40.9,41.01,40.87,41.0,34200.0,29.4135,29.4926,29.3919,29.4854,34200.0
2009-11-18 10:40:00,41.0,41.08,40.93,41.08,84700.0,29.4854,29.5429,29.4351,29.5429,84700.0
2009-11-18 10:50:00,41.08,41.1,40.97,41.02,30800.0,29.5429,29.5573,29.4638,29.4998,30800.0
2009-11-18 11:00:00,41.04,41.1,40.91,40.99,36600.0,29.5142,29.5573,29.4207,29.4782,36600.0
2009-11-18 11:10:00,40.99,40.99,40.79,40.87,41100.0,29.4782,29.4782,29.3344,29.3919,41100.0
2009-11-18 11:20:00,40.88,40.94,40.82,40.86,46300.0,29.3991,29.4423,29.356,29.3847,46300.0
2009-11-18 11:30:00,40.86,40.86,40.76,40.79,43800.0,29.3847,29.3847,29.3128,29.3344,43800.0
2009-11-18 11:40:00,40.79,40.88,40.78,40.79,30500.0,29.3344,29.3991,29.3272,29.3344,30500.0
2009-11-18 11:50:00,40.8,40.82,40.7,40.75,60600.0,29.3416,29.356,29.2697,29.3056,60600.0
2009-11-18 12:00:00,40.76,40.82,40.69,40.74,30000.0,29.3128,29.356,29.2625,29.2984,30000.0
2009-11-18 12:10:00,40.73,40.77,40.69,40.74,35900.0,29.2912,29.32,29.2625,29.2984,35900.0
2009-11-18 12:20:00,40.73,40.81,40.73,40.77,36700.0,29.2912,29.3488,29.2912,29.32,36700.0
2009-11-18 12:30:00,40.77,40.78,40.7,40.72,39100.0,29.32,29.3272,29.2697,29.284,39100.0
2009-11-18 12:40:00,40.72,40.76,40.7,40.74,35400.0,29.284,29.3128,29.2697,29.2984,35400.0
2009-11-18 12:50:00,40.74,40.74,40.59,40.65,50700.0,29.2984,29.2984,29.1906,29.2337,50700.0
2009-11-18 13:00:00,40.66,40.71,40.61,40.69,39400.0,29.2409,29.2769,29.2049,29.2625,39400.0
2009-11-18 13:10:00,40.68,40.72,40.66,40.66,35400.0,29.2553,29.284,29.2409,29.2409,35400.0
2009-11-18 13:20:00,40.66,40.7,40.62,40.68,33700.0,29.2409,29.2697,29.2121,29.2553,33700.0
2009-11-18 13:30:00,40.68,40.75,40.67,40.75,44600.0,29.2553,29.3056,29.2481,29.3056,44600.0
2009-11-18 13:40:00,40.75,40.81,40.74,40.75,29500.0,29.3056,29.3488,29.2984,29.3056,29500.0
2009-11-18 13:50:00,40.76,40.76,40.68,40.72,24400.0,29.3128,29.3128,29.2553,29.284,24400.0
2009-11-18 14:00:00,40.71,40.78,40.71,40.75,39500.0,29.2769,29.3272,29.2769,29.3056,39500.0
2009-11-18 14:10:00,40.75,40.79,40.71,40.73,39300.0,29.3056,29.3344,29.2769,29.2912,39300.0
2009-11-18 14:20:00,40.74,40.76,40.69,40.72,48600.0,29.2984,29.3128,29.2625,29.284,48600.0
2009-11-18 14:30:00,40.72,40.75,40.7,40.71,23200.0,29.284,29.3056,29.2697,29.2769,23200.0
2009-11-18 14:40:00,40.72,40.74,40.61,40.64,89200.0,29.284,29.2984,29.2049,29.2265,89200.0
2009-11-18 14:50:00,40.64,40.66,40.49,40.5,119100.0,29.2265,29.2409,29.1186,29.1258,119100.0
2009-11-18 15:00:00,40.51,40.57,40.5,40.53,126600.0,29.133,29.1762,29.1258,29.1474,126600.0
2009-11-18 15:10:00,40.52,40.58,40.48,40.5,133900.0,29.1402,29.1834,29.1114,29.1258,133900.0
2009-11-18 15:20:00,40.49,40.62,40.47,40.58,66500.0,29.1186,29.2121,29.1043,29.1834,66500.0
2009-11-18 15:30:00,40.59,40.66,40.55,40.58,75200.0,29.1906,29.2409,29.1618,29.1834,75200.0
2009-11-18 15:40:00,40.59,40.76,40.58,40.75,374000.0,29.1906,29.3128,29.1834,29.3056,374000.0
2009-11-18 15:50:00,40.75,40.78,40.65,40.7,285000.0,29.3056,29.3272,29.2337,29.2697,285000.0
2009-11-19 09:30:00,40.43,40.45,39.78,39.93,137600.0,29.0755,29.0899,28.608,28.7159,137600.0
2009-11-19 09:40:00,39.98,40.12,39.76,40.06,183700.0,28.7519,28.8525,28.5937,28.8094,183700.0
2009-11-19 09:50:00,40.06,40.09,39.82,39.93,109500.0,28.8094,28.831,28.6368,28.7159,109500.0
2009-11-19 10:00:00,39.92,40.28,39.85,40.24,138000.0,28.7087,28.9676,28.6584,28.9388,138000.0
2009-11-19 10:10:00,40.24,40.26,40.09,40.13,62600.0,28.9388,28.9532,28.831,28.8597,62600.0
2009-11-19 10:20:00,40.15,40.22,40.1,40.14,65000.0,28.8741,28.9245,28.8382,28.8669,65000.0
2009-11-19 10:30:00,40.14,40.15,39.95,40.09,100900.0,28.8669,28.8741,28.7303,28.831,100900.0
2009-11-19 10:40:00,40.07,40.11,39.93,40.01,71300.0,28.8166,28.8454,28.7159,28.7734,71300.0
2009-11-19 10:50:00,40.01,40.12,39.95,40.05,77500.0,28.7734,28.8525,28.7303,28.8022,77500.0
2009-11-19 11:00:00,40.05,40.12,39.86,39.97,73600.0,28.8022,28.8525,28.6656,28.7447,73600.0
2009-11-19 11:10:00,39.97,40.04,39.9,39.98,58100.0,28.7447,28.795,28.6943,28.7519,58100.0
2009-11-19 11:20:00,39.97,40.01,39.9,39.96,80500.0,28.7447,28.7734,28.6943,28.7375,80500.0
2009-11-19 11:30:00,39.98,40.01,39.82,39.83,83500.0,28.7519,28.7734,28.6368,28.644,83500.0
2009-11-19 11:40:00,39.85,39.88,39.81,39.83,65000.0,28.6584,28.68,28.6296,28.644,65000.0
2009-11-19 11:50:00,39.83,39.88,39.77,39.88,84300.0,28.644,28.68,28.6008,28.68,84300.0
2009-11-19 12:00:00,39.88,39.89,39.8,39.82,72900.0,28.68,28.6871,28.6224,28.6368,72900.0
2009-11-19 12:10:00,39.82,39.83,39.77,39.8,57200.0,28.6368,28.644,28.6008,28.6224,57200.0
2009-11-19 12:20:00,39.8,39.86,39.77,39.85,84100.0,28.6224,28.6656,28.6008,28.6584,84100.0
2009-11-19 12:30:00,39.86,39.89,39.81,39.87,71700.0,28.6656,28.6871,28.6296,28.6728,71700.0
2009-11-19 12:40:00,39.86,39.87,39.8,39.81,57200.0,28.6656,28.6728,28.6224,28.6296,57200.0
2009-11-19 12:50:00,39.81,39.84,39.78,39.84,70300.0,28.6296,28.6512,28.608,28.6512,70300.0
2009-11-19 13:00:00,39.84,39.9,39.83,39.88,36100.0,28.6512,28.6943,28.644,28.68,36100.0
2009-11-19 13:10:00,39.87,39.88,39.76,39.78,33700.0,28.6728,28.68,28.5937,28.608,33700.0
2009-11-19 13:20:00,39.78,39.88,39.76,39.85,35000.0,28.608,28.68,28.5937,28.6584,35000.0
2009-11-19 13:30:00,39.85,39.87,39.8,39.84,66400.0,28.6584,28.6728,28.6224,28.6512,66400.0
2009-11-19 13:40:00,39.83,39.85,39.8,39.83,52300.0,28.644,28.6584,28.6224,28.644,52300.0
2009-11-19 13:50:00,39.83,39.86,39.82,39.84,39700.0,28.644,28.6656,28.6368,28.6512,39700.0
2009-11-19 14:00:00,39.84,39.91,39.79,39.88,78300.0,28.6512,28.7015,28.6152,28.68,78300.0
2009-11-19 14:10:00,39.89,39.99,39.83,39.97,49600.0,28.6871,28.7591,28.644,28.7447,49600.0
2009-11-19 14:20:00,39.96,40.08,39.96,40.01,78300.0,28.7375,28.8238,28.7375,28.7734,78300.0
2009-11-19 14:30:00,40.01,40.1,40.0,40.03,39900.0,28.7734,28.8382,28.7663,28.7878,39900.0
2009-11-19 14:40:00,40.03,40.09,40.01,40.04,41700.0,28.7878,28.831,28.7734,28.795,41700.0
2009-11-19 14:50:00,40.04,40.1,40.03,40.05,52900.0,28.795,28.8382,28.7878,28.8022,52900.0
2009-11-19 15:00:00,40.04,40.09,39.97,40.01,102500.0,28.795,28.831,28.7447,28.7734,102500.0
2009-11-19 15:10:00,40.01,40.09,39.99,40.07,61500.0,28.7734,28.831,28.7591,28.8166,61500.0
2009-11-19 15:20:00,40.07,40.08,40.0,40.05,47600.0,28.8166,28.8238,28.7663,28.8022,47600.0
2009-11-19 15:30:00,40.05,40.08,40.0,40.02,66600.0,28.8022,28.8238,28.7663,28.7806,66600.0
2009-11-19 15:40:00,40.01,40.13,39.98,40.12,138900.0,28.7734,28.8597,28.7519,28.8525,138900.0
2009-11-19 15:50:00,40.12,40.16,40.05,40.14,208100.0,28.8525,28.8813,28.8022,28.8669,208100.0
2009-11-20 09:30:00,39.79,40.64,39.79,40.59,216400.0,28.6152,29.2265,28.6152,29.1906,216400.0
2009-11-20 09:40:00,40.58,40.78,40.27,40.28,179400.0,29.1834,29.3272,28.9604,28.9676,179400.0
2009-11-20 09:50:00,40.3,40.31,39.88,40.05,130000.0,28.982,28.9892,28.68,28.8022,130000.0
2009-11-20 10:00:00,40.03,40.13,39.87,40.04,111900.0,28.7878,28.8597,28.6728,28.795,111900.0
2009-11-20 10:10:00,40.05,40.05,39.83,39.88,112400.0,28.8022,28.8022,28.644,28.68,112400.0
2009-11-20 10:20:00,39.9,39.93,39.77,39.81,136000.0,28.6943,28.7159,28.6008,28.6296,136000.0
2009-11-20 10:30:00,39.79,40.0,39.73,39.93,97100.0,28.6152,28.7663,28.5721,28.7159,97100.0
2009-11-20 10:40:00,39.96,39.97,39.76,39.86,76400.0,28.7375,28.7447,28.5937,28.6656,76400.0
2009-11-20 10:50:00,39.86,39.88,39.7,39.72,51100.0,28.6656,28.68,28.5505,28.5649,51100.0
2009-11-20 11:00:00,39.73,39.89,39.67,39.69,63300.0,28.5721,28.6871,28.5289,28.5433,63300.0
2009-11-20 11:10:00,39.69,39.8,39.57,39.7,58500.0,28.5433,28.6224,28.457,28.5505,58500.0
2009-11-20 11:20:00,39.69,39.7,39.57,39.62,47500.0,28.5433,28.5505,28.457,28.493,47500.0
2009-11-20 11:30:00,39.62,39.65,39.53,39.53,73700.0,28.493,28.5145,28.4282,28.4282,73700.0
2009-11-20 11:40:00,39.56,39.6,39.51,39.53,48400.0,28.4498,28.4786,28.4139,28.4282,48400.0
2009-11-20 11:50:00,39.53,39.61,39.51,39.58,51500.0,28.4282,28.4858,28.4139,28.4642,51500.0
2009-11-20 12:00:00,39.58,39.7,39.56,39.69,60500.0,28.4642,28.5505,28.4498,28.5433,60500.0
2009-11-20 12:10:00,39.7,39.7,39.48,39.49,42600.0,28.5505,28.5505,28.3923,28.3995,42600.0
2009-11-20 12:20:00,39.49,39.51,39.38,39.42,53200.0,28.3995,28.4139,28.3204,28.3491,53200.0
2009-11-20 12:30:00,39.42,39.43,39.34,39.35,31000.0,28.3491,28.3563,28.2916,28.2988,31000.0
2009-11-20 12:40:00,39.35,39.4,39.33,39.33,29900.0,28.2988,28.3348,28.2844,28.2844,29900.0
2009-11-20 12:50:00,39.34,39.34,39.22,39.25,53800.0,28.2916,28.2916,28.2053,28.2269,53800.0
2009-11-20 13:00:00,39.26,39.29,39.24,39.28,48400.0,28.2341,28.2556,28.2197,28.2485,48400.0
2009-11-20 13:10:00,39.27,39.38,39.27,39.3,36800.0,28.2413,28.3204,28.2413,28.2628,36800.0
2009-11-20 13:20:00,39.3,39.41,39.29,39.4,52900.0,28.2628,28.3419,28.2556,28.3348,52900.0
2009-11-20 13:30:00,39.39,39.61,39.39,39.6,85500.0,28.3276,28.4858,28.3276,28.4786,85500.0
2009-11-20 13:40:00,39.59,39.74,39.53,39.72,80800.0,28.4714,28.5793,28.4282,28.5649,80800.0
2009-11-20 13:50:00,39.71,39.72,39.6,39.6,49500.0,28.5577,28.5649,28.4786,28.4786,49500.0
2009-11-20 14:00:00,39.61,39.64,39.54,39.62,45600.0,28.4858,28.5074,28.4354,28.493,45600.0
2009-11-20 14:10:00,39.62,39.65,39.61,39.63,36100.0,28.493,28.5145,28.4858,28.5002,36100.0
2009-11-20 14:20:00,39.61,39.64,39.56,39.62,44400.0,28.4858,28.5074,28.4498,28.493,44400.0
2009-11-20 14:30:00,39.62,39.73,39.61,39.73,75500.0,28.493,28.5721,28.4858,28.5721,75500.0
2009-11-20 14:40:00,39.72,39.8,39.69,39.74,143800.0,28.5649,28.6224,28.5433,28.5793,143800.0
2009-11-20 14:50:00,39.74,39.74,39.61,39.65,84500.0,28.5793,28.5793,28.4858,28.5145,84500.0
2009-11-20 15:00:00,39.65,39.67,39.6,39.64,78600.0,28.5145,28.5289,28.4786,28.5074,78600.0
2009-11-20 15:10:00,39.64,39.69,39.62,39.63,62800.0,28.5074,28.5433,28.493,28.5002,62800.0
2009-11-20 15:20:00,39.62,39.64,39.55,39.57,130200.0,28.493,28.5074,28.4426,28.457,130200.0
2009-11-20 15:30:00,39.57,39.71,39.56,39.71,180600.0,28.457,28.5577,28.4498,28.5577,180600.0
2009-11-20 15:40:00,39.71,39.8,39.69,39.75,166500.0,28.5577,28.6224,28.5433,28.5865,166500.0
2009-11-20 15:50:00,39.75,39.76,39.62,39.7,369000.0,28.5865,28.5937,28.493,28.5505,369000.0
2009-11-23 09:30:00,40.11,40.43,40.0,40.0,91100.0,28.8454,29.0755,28.7663,28.7663,91100.0
2009-11-23 09:40:00,40.02,40.1,39.8,39.93,118500.0,28.7806,28.8382,28.6224,28.7159,118500.0
2009-11-23 09:50:00,39.93,39.95,39.42,39.89,190900.0,28.7159,28.7303,28.3491,28.6871,190900.0
2009-11-23 10:00:00,39.85,40.0,39.81,39.93,151100.0,28.6584,28.7663,28.6296,28.7159,151100.0
2009-11-23 10:10:00,39.9,39.9,39.62,39.77,110000.0,28.6943,28.6943,28.493,28.6008,110000.0
2009-11-23 10:20:00,39.77,39.8,39.61,39.7,80800.0,28.6008,28.6224,28.4858,28.5505,80800.0
2009-11-23 10:30:00,39.7,39.76,39.62,39.66,81200.0,28.5505,28.5937,28.493,28.5217,81200.0
2009-11-23 10:40:00,39.67,39.7,39.57,39.62,72600.0,28.5289,28.5505,28.457,28.493,72600.0
2009-11-23 10:50:00,39.62,39.69,39.49,39.53,106500.0,28.493,28.5433,28.3995,28.4282,106500.0
2009-11-23 11:00:00,39.53,39.71,39.49,39.68,74700.0,28.4282,28.5577,28.3995,28.5361,74700.0
2009-11-23 11:10:00,39.68,39.68,39.55,39.62,95500.0,28.5361,28.5361,28.4426,28.493,95500.0
2009-11-23 11:20:00,39.62,39.72,39.6,39.62,89100.0,28.493,28.5649,28.4786,28.493,89100.0
2009-11-23 11:30:00,39.63,39.77,39.61,39.62,64700.0,28.5002,28.6008,28.4858,28.493,64700.0
2009-11-23 11:40:00,39.62,39.67,39.5,39.51,77700.0,28.493,28.5289,28.4067,28.4139,77700.0
2009-11-23 11:50:00,39.52,39.55,39.43,39.45,93500.0,28.4211,28.4426,28.3563,28.3707,93500.0
2009-11-23 12:00:00,39.45,39.58,39.42,39.45,50900.0,28.3707,28.4642,28.3491,28.3707,50900.0
2009-11-23 12:10:00,39.45,39.5,39.42,39.44,43200.0,28.3707,28.4067,28.3491,28.3635,43200.0
2009-11-23 12:20:00,39.44,39.44,39.33,39.36,67700.0,28.3635,28.3635,28.2844,28.306,67700.0
2009-11-23 12:30:00,39.36,39.46,39.25,39.38,55500.0,28.306,28.3779,28.2269,28.3204,55500.0
2009-11-23 12:40:00,39.39,39.57,39.38,39.4,74200.0,28.3276,28.457,28.3204,28.3348,74200.0
2009-11-23 12:50:00,39.38,39.55,39.38,39.47,66900.0,28.3204,28.4426,28.3204,28.3851,66900.0
2009-11-23 13:00:00,39.48,39.51,39.43,39.48,19900.0,28.3923,28.4139,28.3563,28.3923,19900.0
2009-11-23 13:10:00,39.48,39.5,39.44,39.45,51800.0,28.3923,28.4067,28.3635,28.3707,51800.0
2009-11-23 13:20:00,39.44,39.49,39.38,39.4,44500.0,28.3635,28.3995,28.3204,28.3348,44500.0
2009-11-23 13:30:00,39.4,39.49,39.4,39.45,32400.0,28.3348,28.3995,28.3348,28.3707,32400.0
2009-11-23 13:40:00,39.45,39.48,39.39,39.39,22200.0,28.3707,28.3923,28.3276,28.3276,22200.0
2009-11-23 13:50:00,39.39,39.45,39.34,39.44,47400.0,28.3276,28.3707,28.2916,28.3635,47400.0
2009-11-23 14:00:00,39.44,39.46,39.38,39.43,41300.0,28.3635,28.3779,28.3204,28.3563,41300.0
2009-11-23 14:10:00,39.44,39.44,39.25,39.25,96300.0,28.3635,28.3635,28.2269,28.2269,96300.0
2009-11-23 14:20:00,39.25,39.3,39.18,39.3,79800.0,28.2269,28.2628,28.1765,28.2628,79800.0
2009-11-23 14:30:00,39.29,39.4,39.29,39.36,32200.0,28.2556,28.3348,28.2556,28.306,32200.0
2009-11-23 14:40:00,39.36,39.47,39.36,39.43,36600.0,28.306,28.3851,28.306,28.3563,36600.0
2009-11-23 14:50:00,39.43,39.44,39.38,39.4,32900.0,28.3563,28.3635,28.3204,28.3348,32900.0
2009-11-23 15:00:00,39.4,39.47,39.4,39.45,94500.0,28.3348,28.3851,28.3348,28.3707,94500.0
2009-11-23 15:10:00,39.45,39.48,39.42,39.44,78700.0,28.3707,28.3923,28.3491,28.3635,78700.0
2009-11-23 15:20:00,39.44,39.44,39.3,39.32,81300.0,28.3635,28.3635,28.2628,28.2772,81300.0
2009-11-23 15:30:00,39.33,39.33,39.17,39.23,102000.0,28.2844,28.2844,28.1694,28.2125,102000.0
2009-11-23 15:40:00,39.23,39.33,39.21,39.31,150600.0,28.2125,28.2844,28.1981,28.27,150600.0
2009-11-23 15:50:00,39.32,39.36,39.26,39.33,245100.0,28.2772,28.306,28.2341,28.2844,245100.0
2009-11-24 09:30:00,39.35,39.44,39.0,39.21,78900.0,28.4244,28.4894,28.1716,28.3233,78900.0
2009-11-24 09:40:00,39.18,39.85,38.98,39.64,249800.0,28.3016,28.7856,28.1572,28.6339,249800.0
2009-11-24 09:50:00,39.65,39.73,39.29,39.3,187900.0,28.6411,28.6989,28.3811,28.3883,187900.0
2009-11-24 10:00:00,39.31,39.65,39.28,39.4,242400.0,28.3955,28.6411,28.3739,28.4605,242400.0
2009-11-24 10:10:00,39.41,39.57,39.34,39.43,184200.0,28.4678,28.5833,28.4172,28.4822,184200.0
2009-11-24 10:20:00,39.43,39.5,39.33,39.47,96500.0,28.4822,28.5328,28.41,28.5111,96500.0
2009-11-24 10:30:00,39.45,39.53,39.3,39.36,151500.0,28.4967,28.5545,28.3883,28.4317,151500.0
2009-11-24 10:40:00,39.36,39.49,39.36,39.41,69200.0,28.4317,28.5256,28.4317,28.4678,69200.0
2009-11-24 10:50:00,39.42,39.44,39.3,39.38,65300.0,28.475,28.4894,28.3883,28.4461,65300.0
2009-11-24 11:00:00,39.38,39.38,39.2,39.26,80700.0,28.4461,28.4461,28.3161,28.3594,80700.0
2009-11-24 11:10:00,39.26,39.26,39.09,39.1,102900.0,28.3594,28.3594,28.2366,28.2438,102900.0
2009-11-24 11:20:00,39.09,39.13,38.99,39.01,102100.0,28.2366,28.2655,28.1644,28.1788,102100.0
2009-11-24 11:30:00,39.01,39.06,38.92,38.94,102700.0,28.1788,28.2149,28.1138,28.1283,102700.0
2009-11-24 11:40:00,38.94,39.0,38.9,38.94,73600.0,28.1283,28.1716,28.0994,28.1283,73600.0
2009-11-24 11:50:00,38.95,38.96,38.85,38.9,116700.0,28.1355,28.1427,28.0633,28.0994,116700.0
2009-11-24 12:00:00,38.9,38.92,38.78,38.82,151700.0,28.0994,28.1138,28.0127,28.0416,151700.0
2009-11-24 12:10:00,38.84,38.9,38.81,38.83,59100.0,28.056,28.0994,28.0344,28.0488,59100.0
2009-11-24 12:20:00,38.84,38.89,38.83,38.88,76600.0,28.056,28.0921,28.0488,28.0849,76600.0
2009-11-24 12:30:00,38.88,38.89,38.81,38.82,99400.0,28.0849,28.0921,28.0344,28.0416,99400.0
2009-11-24 12:40:00,38.81,38.86,38.79,38.86,66000.0,28.0344,28.0705,28.0199,28.0705,66000.0
2009-11-24 12:50:00,38.85,38.9,38.83,38.85,39400.0,28.0633,28.0994,28.0488,28.0633,39400.0
2009-11-24 13:00:00,38.85,38.92,38.84,38.87,49200.0,28.0633,28.1138,28.056,28.0777,49200.0
2009-11-24 13:10:00,38.88,39.05,38.88,39.03,121800.0,28.0849,28.2077,28.0849,28.1933,121800.0
2009-11-24 13:20:00,39.02,39.04,39.01,39.04,30600.0,28.1861,28.2005,28.1788,28.2005,30600.0
2009-11-24 13:30:00,39.04,39.16,39.04,39.09,58600.0,28.2005,28.2872,28.2005,28.2366,58600.0
2009-11-24 13:40:00,39.08,39.09,39.03,39.03,25100.0,28.2294,28.2366,28.1933,28.1933,25100.0
2009-11-24 13:50:00,39.03,39.03,38.96,38.98,48000.0,28.1933,28.1933,28.1427,28.1572,48000.0
2009-11-24 14:00:00,38.97,39.01,38.89,38.99,87800.0,28.1499,28.1788,28.0921,28.1644,87800.0
2009-11-24 14:10:00,39.0,39.05,38.97,39.03,76900.0,28.1716,28.2077,28.1499,28.1933,76900.0
2009-11-24 14:20:00,39.03,39.12,39.0,39.08,72600.0,28.1933,28.2583,28.1716,28.2294,72600.0
2009-11-24 14:30:00,39.08,39.12,39.04,39.09,59200.0,28.2294,28.2583,28.2005,28.2366,59200.0
2009-11-24 14:40:00,39.09,39.25,39.08,39.21,104900.0,28.2366,28.3522,28.2294,28.3233,104900.0
2009-11-24 14:50:00,39.21,39.4,39.2,39.37,90000.0,28.3233,28.4605,28.3161,28.4389,90000.0
2009-11-24 15:00:00,39.37,39.43,39.27,39.31,106100.0,28.4389,28.4822,28.3666,28.3955,106100.0
2009-11-24 15:10:00,39.31,39.32,39.26,39.3,70300.0,28.3955,28.4028,28.3594,28.3883,70300.0
2009-11-24 15:20:00,39.31,39.4,39.24,39.39,81000.0,28.3955,28.4605,28.345,28.4533,81000.0
2009-11-24 15:30:00,39.4,39.49,39.36,39.45,177800.0,28.4605,28.5256,28.4317,28.4967,177800.0
2009-11-24 15:40:00,39.45,39.47,39.33,39.34,150500.0,28.4967,28.5111,28.41,28.4172,150500.0
2009-11-24 15:50:00,39.34,39.49,39.32,39.49,272700.0,28.4172,28.5256,28.4028,28.5256,272700.0
2009-11-25 09:30:00,39.94,40.2,39.85,40.0,217600.0,28.8506,29.0384,28.7856,28.894,217600.0
2009-11-25 09:40:00,40.0,40.06,39.86,39.93,133300.0,28.894,28.9373,28.7928,28.8434,133300.0
2009-11-25 09:50:00,39.94,40.1,39.81,40.0,93600.0,28.8506,28.9662,28.7567,28.894,93600.0
2009-11-25 10:00:00,40.02,40.3,39.96,40.24,159000.0,28.9084,29.1107,28.8651,29.0673,159000.0
2009-11-25 10:10:00,40.25,40.31,40.14,40.29,107200.0,29.0745,29.1179,28.9951,29.1034,107200.0
2009-11-25 10:20:00,40.31,40.35,40.16,40.28,97400.0,29.1179,29.1468,29.0095,29.0962,97400.0
2009-11-25 10:30:00,40.29,40.32,40.09,40.28,89500.0,29.1034,29.1251,28.959,29.0962,89500.0
2009-11-25 10:40:00,40.28,40.35,40.26,40.28,66000.0,29.0962,29.1468,29.0818,29.0962,66000.0
2009-11-25 10:50:00,40.28,40.43,40.28,40.38,117700.0,29.0962,29.2046,29.0962,29.1684,117700.0
2009-11-25 11:00:00,40.37,40.59,40.36,40.59,215200.0,29.1612,29.3201,29.154,29.3201,215200.0
2009-11-25 11:10:00,40.59,40.75,40.58,40.73,178300.0,29.3201,29.4357,29.3129,29.4213,178300.0
2009-11-25 11:20:00,40.73,40.73,40.57,40.68,119000.0,29.4213,29.4213,29.3057,29.3852,119000.0
2009-11-25 11:30:00,40.67,40.73,40.61,40.69,66300.0,29.3779,29.4213,29.3346,29.3924,66300.0
2009-11-25 11:40:00,40.7,40.7,40.52,40.57,49400.0,29.3996,29.3996,29.2696,29.3057,49400.0
2009-11-25 11:50:00,40.57,40.64,40.51,40.55,54400.0,29.3057,29.3563,29.2624,29.2912,54400.0
2009-11-25 12:00:00,40.57,40.58,40.47,40.48,54900.0,29.3057,29.3129,29.2335,29.2407,54900.0
2009-11-25 12:10:00,40.47,40.48,40.4,40.4,72300.0,29.2335,29.2407,29.1829,29.1829,72300.0
2009-11-25 12:20:00,40.41,40.46,40.4,40.44,73600.0,29.1901,29.2262,29.1829,29.2118,73600.0
2009-11-25 12:30:00,40.43,40.44,40.35,40.39,108100.0,29.2046,29.2118,29.1468,29.1757,108100.0
2009-11-25 12:40:00,40.39,40.51,40.39,40.47,46400.0,29.1757,29.2624,29.1757,29.2335,46400.0
2009-11-25 12:50:00,40.48,40.65,40.47,40.62,88800.0,29.2407,29.3635,29.2335,29.3418,88800.0
2009-11-25 13:00:00,40.62,40.62,40.55,40.59,46200.0,29.3418,29.3418,29.2912,29.3201,46200.0
2009-11-25 13:10:00,40.6,40.6,40.56,40.59,43600.0,29.3274,29.3274,29.2985,29.3201,43600.0
2009-11-25 13:20:00,40.58,40.62,40.53,40.53,49200.0,29.3129,29.3418,29.2768,29.2768,49200.0
2009-11-25 13:30:00,40.53,40.6,40.5,40.59,40400.0,29.2768,29.3274,29.2551,29.3201,40400.0
2009-11-25 13:40:00,40.59,40.65,40.57,40.65,46400.0,29.3201,29.3635,29.3057,29.3635,46400.0
2009-11-25 13:50:00,40.64,40.7,40.58,40.63,84500.0,29.3563,29.3996,29.3129,29.349,84500.0
2009-11-25 14:00:00,40.64,40.69,40.6,40.63,50100.0,29.3563,29.3924,29.3274,29.349,50100.0
2009-11-25 14:10:00,40.62,40.7,40.62,40.63,103500.0,29.3418,29.3996,29.3418,29.349,103500.0
2009-11-25 14:20:00,40.63,40.69,40.63,40.69,44200.0,29.349,29.3924,29.349,29.3924,44200.0
2009-11-25 14:30:00,40.69,40.73,40.68,40.69,77600.0,29.3924,29.4213,29.3852,29.3924,77600.0
2009-11-25 14:40:00,40.7,40.74,40.68,40.7,45000.0,29.3996,29.4285,29.3852,29.3996,45000.0
2009-11-25 14:50:00,40.69,40.74,40.67,40.72,48200.0,29.3924,29.4285,29.3779,29.414,48200.0
2009-11-25 15:00:00,40.72,40.75,40.67,40.7,85600.0,29.414,29.4357,29.3779,29.3996,85600.0
2009-11-25 15:10:00,40.7,40.75,40.69,40.71,71700.0,29.3996,29.4357,29.3924,29.4068,71700.0
2009-11-25 15:20:00,40.7,40.72,40.68,40.71,70900.0,29.3996,29.414,29.3852,29.4068,70900.0
2009-11-25 15:30:00,40.71,40.8,40.67,40.7,187600.0,29.4068,29.4718,29.3779,29.3996,187600.0
2009-11-25 15:40:00,40.69,40.72,40.63,40.64,144800.0,29.3924,29.414,29.349,29.3563,144800.0
2009-11-25 15:50:00,40.65,40.83,40.64,40.8,559400.0,29.3635,29.4935,29.3563,29.4718,559400.0
2009-11-27 09:30:00,39.74,40.27,39.63,40.26,196800.0,28.7061,29.089,28.6267,29.0818,196800.0
2009-11-27 09:40:00,40.28,40.64,40.17,40.42,238700.0,29.0962,29.3563,29.0168,29.1973,238700.0
2009-11-27 09:50:00,40.44,40.5,40.2,40.39,214600.0,29.2118,29.2551,29.0384,29.1757,214600.0
2009-11-27 10:00:00,40.4,40.73,40.33,40.59,245300.0,29.1829,29.4213,29.1323,29.3201,245300.0
2009-11-27 10:10:00,40.6,40.68,40.46,40.54,95100.0,29.3274,29.3852,29.2262,29.284,95100.0
2009-11-27 10:20:00,40.54,40.73,40.49,40.65,83500.0,29.284,29.4213,29.2479,29.3635,83500.0
2009-11-27 10:30:00,40.62,40.63,40.45,40.53,77300.0,29.3418,29.349,29.219,29.2768,77300.0
2009-11-27 10:40:00,40.53,40.65,40.47,40.56,95000.0,29.2768,29.3635,29.2335,29.2985,95000.0
2009-11-27 10:50:00,40.55,40.73,40.54,40.61,66200.0,29.2912,29.4213,29.284,29.3346,66200.0
2009-11-27 11:00:00,40.61,40.91,40.56,40.84,172700.0,29.3346,29.5513,29.2985,29.5007,172700.0
2009-11-27 11:10:00,40.84,40.84,40.65,40.68,83100.0,29.5007,29.5007,29.3635,29.3852,83100.0
2009-11-27 11:20:00,40.68,40.75,40.45,40.47,126100.0,29.3852,29.4357,29.219,29.2335,126100.0
2009-11-27 11:30:00,40.45,40.6,40.45,40.5,70400.0,29.219,29.3274,29.219,29.2551,70400.0
2009-11-27 11:40:00,40.51,40.55,40.41,40.41,78700.0,29.2624,29.2912,29.1901,29.1901,78700.0
2009-11-27 11:50:00,40.4,40.47,40.27,40.32,77300.0,29.1829,29.2335,29.089,29.1251,77300.0
2009-11-27 12:00:00,40.32,40.39,40.24,40.33,113800.0,29.1251,29.1757,29.0673,29.1323,113800.0
2009-11-27 12:10:00,40.32,40.36,40.21,40.34,58400.0,29.1251,29.154,29.0456,29.1396,58400.0
2009-11-27 12:20:00,40.34,40.37,40.16,40.34,73000.0,29.1396,29.1612,29.0095,29.1396,73000.0
2009-11-27 12:30:00,40.33,40.34,40.19,40.25,105500.0,29.1323,29.1396,29.0312,29.0745,105500.0
2009-11-27 12:40:00,40.24,40.26,40.1,40.17,159300.0,29.0673,29.0818,28.9662,29.0168,159300.0
2009-11-27 12:50:00,40.17,40.17,39.94,40.03,226300.0,29.0168,29.0168,28.8506,28.9156,226300.0
2009-11-30 09:30:00,40.78,40.78,40.35,40.63,474600.0,29.4574,29.4574,29.1468,29.349,474600.0
2009-11-30 09:40:00,40.59,40.62,40.3,40.39,293100.0,29.3201,29.3418,29.1107,29.1757,293100.0
2009-11-30 09:50:00,40.4,40.44,40.01,40.03,269600.0,29.1829,29.2118,28.9012,28.9156,269600.0
2009-11-30 10:00:00,40.04,40.44,40.02,40.41,164800.0,28.9228,29.2118,28.9084,29.1901,164800.0
2009-11-30 10:10:00,40.41,40.42,40.18,40.35,87200.0,29.1901,29.1973,29.024,29.1468,87200.0
2009-11-30 10:20:00,40.35,40.47,40.22,40.28,127100.0,29.1468,29.2335,29.0529,29.0962,127100.0
2009-11-30 10:30:00,40.3,40.35,40.1,40.12,160600.0,29.1107,29.1468,28.9662,28.9806,160600.0
2009-11-30 10:40:00,40.12,40.17,39.92,39.98,126600.0,28.9806,29.0168,28.8362,28.8795,126600.0
2009-11-30 10:50:00,39.99,40.0,39.79,39.99,75900.0,28.8867,28.894,28.7423,28.8867,75900.0
2009-11-30 11:00:00,39.98,40.01,39.82,39.84,110900.0,28.8795,28.9012,28.7639,28.7784,110900.0
2009-11-30 11:10:00,39.83,39.85,39.62,39.69,118300.0,28.7712,28.7856,28.6195,28.67,118300.0
2009-11-30 11:20:00,39.7,39.88,39.68,39.73,87800.0,28.6772,28.8073,28.6628,28.6989,87800.0
2009-11-30 11:30:00,39.73,39.73,39.5,39.54,99400.0,28.6989,28.6989,28.5328,28.5617,99400.0
2009-11-30 11:40:00,39.54,39.64,39.46,39.53,101800.0,28.5617,28.6339,28.5039,28.5545,101800.0
2009-11-30 11:50:00,39.53,39.58,39.37,39.47,50500.0,28.5545,28.5906,28.4389,28.5111,50500.0
2009-11-30 12:00:00,39.47,39.56,39.43,39.53,68000.0,28.5111,28.5761,28.4822,28.5545,68000.0
2009-11-30 12:10:00,39.55,39.83,39.52,39.76,82300.0,28.5689,28.7712,28.5472,28.7206,82300.0
2009-11-30 12:20:00,39.76,39.76,39.6,39.65,62200.0,28.7206,28.7206,28.605,28.6411,62200.0
2009-11-30 12:30:00,39.64,39.66,39.49,39.57,70500.0,28.6339,28.6484,28.5256,28.5833,70500.0
2009-11-30 12:40:00,39.58,39.63,39.55,39.57,33300.0,28.5906,28.6267,28.5689,28.5833,33300.0
2009-11-30 12:50:00,39.57,39.62,39.52,39.6,48100.0,28.5833,28.6195,28.5472,28.605,48100.0
2009-11-30 13:00:00,39.6,39.61,39.48,39.49,39100.0,28.605,28.6122,28.5183,28.5256,39100.0
2009-11-30 13:10:00,39.49,39.53,39.44,39.52,44700.0,28.5256,28.5545,28.4894,28.5472,44700.0
2009-11-30 13:20:00,39.51,39.62,39.49,39.62,61400.0,28.54,28.6195,28.5256,28.6195,61400.0
2009-11-30 13:30:00,39.62,39.71,39.56,39.56,97700.0,28.6195,28.6845,28.5761,28.5761,97700.0
2009-11-30 13:40:00,39.55,39.57,39.38,39.54,121100.0,28.5689,28.5833,28.4461,28.5617,121100.0
2009-11-30 13:50:00,39.53,39.6,39.48,39.5,61800.0,28.5545,28.605,28.5183,28.5328,61800.0
2009-11-30 14:00:00,39.51,39.52,39.38,39.44,66100.0,28.54,28.5472,28.4461,28.4894,66100.0
2009-11-30 14:10:00,39.43,39.55,39.35,39.53,99100.0,28.4822,28.5689,28.4244,28.5545,99100.0
2009-11-30 14:20:00,39.53,39.56,39.47,39.53,95700.0,28.5545,28.5761,28.5111,28.5545,95700.0
2009-11-30 14:30:00,39.52,39.54,39.45,39.47,77300.0,28.5472,28.5617,28.4967,28.5111,77300.0
2009-11-30 14:40:00,39.46,39.49,39.42,39.44,68700.0,28.5039,28.5256,28.475,28.4894,68700.0
2009-11-30 14:50:00,39.44,39.52,39.43,39.45,64200.0,28.4894,28.5472,28.4822,28.4967,64200.0
2009-11-30 15:00:00,39.47,39.6,39.44,39.59,91500.0,28.5111,28.605,28.4894,28.5978,91500.0
2009-11-30 15:10:00,39.58,39.67,39.53,39.59,120200.0,28.5906,28.6556,28.5545,28.5978,120200.0
2009-11-30 15:20:00,39.59,39.75,39.54,39.7,106800.0,28.5978,28.7134,28.5617,28.6772,106800.0
2009-11-30 15:30:00,39.71,39.92,39.69,39.91,152100.0,28.6845,28.8362,28.67,28.8289,152100.0
2009-11-30 15:40:00,39.92,39.92,39.78,39.88,145600.0,28.8362,28.8362,28.735,28.8073,145600.0
2009-11-30 15:50:00,39.88,40.0,39.82,39.9,342500.0,28.8073,28.894,28.7639,28.8217,342500.0
2009-12-01 09:30:00,40.23,40.29,39.54,39.98,293200.0,29.0601,29.1034,28.5617,28.8795,293200.0
2009-12-01 09:40:00,39.98,40.02,39.73,39.76,204700.0,28.8795,28.9084,28.6989,28.7206,204700.0
2009-12-01 09:50:00,39.75,39.8,39.49,39.63,184500.0,28.7134,28.7495,28.5256,28.6267,184500.0
2009-12-01 10:00:00,39.62,39.69,39.42,39.54,276900.0,28.6195,28.67,28.475,28.5617,276900.0
2009-12-01 10:10:00,39.56,39.56,39.37,39.44,258900.0,28.5761,28.5761,28.4389,28.4894,258900.0
2009-12-01 10:20:00,39.44,39.7,39.36,39.69,163500.0,28.4894,28.6772,28.4317,28.67,163500.0
2009-12-01 10:30:00,39.69,39.86,39.69,39.8,157000.0,28.67,28.7928,28.67,28.7495,157000.0
2009-12-01 10:40:00,39.8,39.95,39.71,39.94,155100.0,28.7495,28.8578,28.6845,28.8506,155100.0
2009-12-01 10:50:00,39.93,40.2,39.92,40.05,205500.0,28.8434,29.0384,28.8362,28.9301,205500.0
2009-12-01 11:00:00,40.06,40.21,39.98,40.01,140500.0,28.9373,29.0456,28.8795,28.9012,140500.0
2009-12-01 11:10:00,40.01,40.07,39.96,40.0,54400.0,28.9012,28.9445,28.8651,28.894,54400.0
2009-12-01 11:20:00,39.99,40.07,39.94,39.95,76900.0,28.8867,28.9445,28.8506,28.8578,76900.0
2009-12-01 11:30:00,39.94,40.04,39.93,39.96,49700.0,28.8506,28.9228,28.8434,28.8651,49700.0
2009-12-01 11:40:00,39.97,40.02,39.94,39.95,33200.0,28.8723,28.9084,28.8506,28.8578,33200.0
2009-12-01 11:50:00,39.94,39.98,39.88,39.9,47300.0,28.8506,28.8795,28.8073,28.8217,47300.0
2009-12-01 12:00:00,39.91,40.08,39.91,40.03,66900.0,28.8289,28.9517,28.8289,28.9156,66900.0
2009-12-01 12:10:00,40.02,40.04,39.95,39.97,35500.0,28.9084,28.9228,28.8578,28.8723,35500.0
2009-12-01 12:20:00,39.98,39.99,39.84,39.85,70700.0,28.8795,28.8867,28.7784,28.7856,70700.0
2009-12-01 12:30:00,39.86,40.09,39.84,40.04,52800.0,28.7928,28.959,28.7784,28.9228,52800.0
2009-12-01 12:40:00,40.01,40.06,39.95,39.98,49400.0,28.9012,28.9373,28.8578,28.8795,49400.0
2009-12-01 12:50:00,39.99,40.05,39.98,40.0,43300.0,28.8867,28.9301,28.8795,28.894,43300.0
2009-12-01 13:00:00,40.0,40.13,40.0,40.08,49100.0,28.894,28.9879,28.894,28.9517,49100.0
2009-12-01 13:10:00,40.09,40.15,40.09,40.13,54400.0,28.959,29.0023,28.959,28.9879,54400.0
2009-12-01 13:20:00,40.13,40.14,40.07,40.09,79400.0,28.9879,28.9951,28.9445,28.959,79400.0
2009-12-01 13:30:00,40.09,40.13,40.07,40.07,84800.0,28.959,28.9879,28.9445,28.9445,84800.0
2009-12-01 13:40:00,40.07,40.09,39.99,40.0,98000.0,28.9445,28.959,28.8867,28.894,98000.0
2009-12-01 13:50:00,40.0,40.04,39.94,40.02,72000.0,28.894,28.9228,28.8506,28.9084,72000.0
2009-12-01 14:00:00,40.04,40.06,39.97,40.0,90300.0,28.9228,28.9373,28.8723,28.894,90300.0
2009-12-01 14:10:00,40.0,40.01,39.97,39.98,57600.0,28.894,28.9012,28.8723,28.8795,57600.0
2009-12-01 14:20:00,39.99,40.05,39.99,40.05,70500.0,28.8867,28.9301,28.8867,28.9301,70500.0
2009-12-01 14:30:00,40.06,40.12,40.05,40.1,99200.0,28.9373,28.9806,28.9301,28.9662,99200.0
2009-12-01 14:40:00,40.1,40.11,40.05,40.1,78900.0,28.9662,28.9734,28.9301,28.9662,78900.0
2009-12-01 14:50:00,40.1,40.1,39.97,40.03,58000.0,28.9662,28.9662,28.8723,28.9156,58000.0
2009-12-01 15:00:00,40.03,40.05,39.98,40.03,82400.0,28.9156,28.9301,28.8795,28.9156,82400.0
2009-12-01 15:10:00,40.04,40.1,40.01,40.07,100700.0,28.9228,28.9662,28.9012,28.9445,100700.0
2009-12-01 15:20:00,40.06,40.1,40.05,40.09,100500.0,28.9373,28.9662,28.9301,28.959,100500.0
2009-12-01 15:30:00,40.08,40.1,39.99,40.02,164600.0,28.9517,28.9662,28.8867,28.9084,164600.0
2009-12-01 15:40:00,40.01,40.09,40.0,40.07,135200.0,28.9012,28.959,28.894,28.9445,135200.0
2009-12-01 15:50:00,40.07,40.08,39.99,40.02,228300.0,28.9445,28.9517,28.8867,28.9084,228300.0
2009-12-02 09:30:00,40.0,40.25,39.95,40.12,461300.0,28.894,29.0745,28.8578,28.9806,461300.0
2009-12-02 09:40:00,40.11,40.19,39.82,40.04,145900.0,28.9734,29.0312,28.7639,28.9228,145900.0
2009-12-02 09:50:00,40.05,40.1,39.92,39.96,87100.0,28.9301,28.9662,28.8362,28.8651,87100.0
2009-12-02 10:00:00,39.95,40.1,39.94,40.1,145400.0,28.8578,28.9662,28.8506,28.9662,145400.0
2009-12-02 10:10:00,40.1,40.23,40.03,40.06,224600.0,28.9662,29.0601,28.9156,28.9373,224600.0
2009-12-02 10:20:00,40.08,40.08,39.95,39.97,125500.0,28.9517,28.9517,28.8578,28.8723,125500.0
2009-12-02 10:30:00,39.96,40.03,39.91,39.99,109500.0,28.8651,28.9156,28.8289,28.8867,109500.0
2009-12-02 10:40:00,39.98,40.03,39.95,40.01,58900.0,28.8795,28.9156,28.8578,28.9012,58900.0
2009-12-02 10:50:00,40.03,40.18,39.99,40.18,105100.0,28.9156,29.024,28.8867,29.024,105100.0
2009-12-02 11:00:00,40.19,40.19,40.02,40.07,71800.0,29.0312,29.0312,28.9084,28.9445,71800.0
2009-12-02 11:10:00,40.08,40.09,39.86,39.91,108500.0,28.9517,28.959,28.7928,28.8289,108500.0
2009-12-02 11:20:00,39.92,40.0,39.85,39.95,54400.0,28.8362,28.894,28.7856,28.8578,54400.0
2009-12-02 11:30:00,39.96,40.06,39.95,39.98,60300.0,28.8651,28.9373,28.8578,28.8795,60300.0
2009-12-02 11:40:00,39.97,40.01,39.94,39.96,26700.0,28.8723,28.9012,28.8506,28.8651,26700.0
2009-12-02 11:50:00,39.94,39.99,39.94,39.99,24900.0,28.8506,28.8867,28.8506,28.8867,24900.0
2009-12-02 12:00:00,40.0,40.0,39.93,39.94,20900.0,28.894,28.894,28.8434,28.8506,20900.0
2009-12-02 12:10:00,39.95,39.99,39.71,39.71,160700.0,28.8578,28.8867,28.6845,28.6845,160700.0
2009-12-02 12:20:00,39.65,39.7,39.54,39.63,97300.0,28.6411,28.6772,28.5617,28.6267,97300.0
2009-12-02 12:30:00,39.65,39.82,39.65,39.81,39900.0,28.6411,28.7639,28.6411,28.7567,39900.0
2009-12-02 12:40:00,39.82,39.87,39.8,39.87,40800.0,28.7639,28.8,28.7495,28.8,40800.0
2009-12-02 12:50:00,39.87,39.92,39.82,39.91,27800.0,28.8,28.8362,28.7639,28.8289,27800.0
2009-12-02 13:00:00,39.91,39.92,39.8,39.92,46400.0,28.8289,28.8362,28.7495,28.8362,46400.0
2009-12-02 13:10:00,39.92,40.07,39.85,39.98,104500.0,28.8362,28.9445,28.7856,28.8795,104500.0
2009-12-02 13:20:00,39.96,40.01,39.95,39.98,69900.0,28.8651,28.9012,28.8578,28.8795,69900.0
2009-12-02 13:30:00,39.99,40.03,39.94,39.96,148200.0,28.8867,28.9156,28.8506,28.8651,148200.0
2009-12-02 13:40:00,39.96,40.0,39.96,39.98,84800.0,28.8651,28.894,28.8651,28.8795,84800.0
2009-12-02 13:50:00,39.98,40.0,39.96,40.0,92500.0,28.8795,28.894,28.8651,28.894,92500.0
2009-12-02 14:00:00,39.99,40.03,39.88,39.93,163700.0,28.8867,28.9156,28.8073,28.8434,163700.0
2009-12-02 14:10:00,39.93,40.0,39.87,39.93,98200.0,28.8434,28.894,28.8,28.8434,98200.0
2009-12-02 14:20:00,39.93,40.0,39.9,40.0,90600.0,28.8434,28.894,28.8217,28.894,90600.0
2009-12-02 14:30:00,39.99,40.0,39.96,39.99,108300.0,28.8867,28.894,28.8651,28.8867,108300.0
2009-12-02 14:40:00,39.99,40.0,39.96,39.99,67200.0,28.8867,28.894,28.8651,28.8867,67200.0
2009-12-02 14:50:00,39.99,40.0,39.98,39.99,160400.0,28.8867,28.894,28.8795,28.8867,160400.0
2009-12-02 15:00:00,39.98,40.01,39.98,40.0,202300.0,28.8795,28.9012,28.8795,28.894,202300.0
2009-12-02 15:10:00,39.99,40.0,39.97,39.99,131800.0,28.8867,28.894,28.8723,28.8867,131800.0
2009-12-02 15:20:00,39.99,40.01,39.94,39.99,184300.0,28.8867,28.9012,28.8506,28.8867,184300.0
2009-12-02 15:30:00,39.99,40.02,39.98,39.99,168700.0,28.8867,28.9084,28.8795,28.8867,168700.0
2009-12-02 15:40:00,40.0,40.03,39.81,39.87,565500.0,28.894,28.9156,28.7567,28.8,565500.0
2009-12-02 15:50:00,39.87,39.92,39.77,39.87,341700.0,28.8,28.8362,28.7278,28.8,341700.0
2009-12-03 09:30:00,38.35,38.83,37.99,38.4,1007900.0,27.7021,28.0488,27.442,27.7382,1007900.0
2009-12-03 09:40:00,38.4,38.9,38.31,38.8,562300.0,27.7382,28.0994,27.6732,28.0271,562300.0
2009-12-03 09:50:00,38.82,38.91,38.43,38.43,524500.0,28.0416,28.1066,27.7599,27.7599,524500.0
2009-12-03 10:00:00,38.42,38.42,37.99,38.33,831100.0,27.7526,27.7526,27.442,27.6876,831100.0
2009-12-03 10:10:00,38.34,38.38,37.96,38.02,512200.0,27.6949,27.7237,27.4204,27.4637,512200.0
2009-12-03 10:20:00,38.02,38.09,37.68,37.91,502200.0,27.4637,27.5143,27.2181,27.3842,502200.0
2009-12-03 10:30:00,37.9,37.9,37.43,37.47,356600.0,27.377,27.377,27.0375,27.0664,356600.0
2009-12-03 10:40:00,37.47,37.75,37.44,37.7,291800.0,27.0664,27.2687,27.0447,27.2326,291800.0
2009-12-03 10:50:00,37.7,37.71,37.49,37.55,247200.0,27.2326,27.2398,27.0809,27.1242,247200.0
2009-12-03 11:00:00,37.56,37.71,37.55,37.62,180400.0,27.1314,27.2398,27.1242,27.1748,180400.0
2009-12-03 11:10:00,37.63,37.64,37.36,37.43,364800.0,27.182,27.1892,26.987,27.0375,364800.0
2009-12-03 11:20:00,37.43,37.45,37.28,37.35,213400.0,27.0375,27.052,26.9292,26.9797,213400.0
2009-12-03 11:30:00,37.35,37.47,37.2,37.2,202000.0,26.9797,27.0664,26.8714,26.8714,202000.0
2009-12-03 11:40:00,37.21,37.25,37.04,37.12,192800.0,26.8786,26.9075,26.7558,26.8136,192800.0
2009-12-03 11:50:00,37.14,37.18,37.09,37.13,179700.0,26.828,26.8569,26.7919,26.8208,179700.0
2009-12-03 12:00:00,37.14,37.26,37.11,37.23,142800.0,26.828,26.9147,26.8064,26.893,142800.0
2009-12-03 12:10:00,37.22,37.37,37.2,37.37,140300.0,26.8858,26.9942,26.8714,26.9942,140300.0
2009-12-03 12:20:00,37.37,37.43,37.24,37.32,131400.0,26.9942,27.0375,26.9003,26.9581,131400.0
2009-12-03 12:30:00,37.31,37.34,37.23,37.27,82300.0,26.9508,26.9725,26.893,26.9219,82300.0
2009-12-03 12:40:00,37.27,37.28,36.95,37.05,375100.0,26.9219,26.9292,26.6908,26.763,375100.0
2009-12-03 12:50:00,37.04,37.04,36.77,36.82,329700.0,26.7558,26.7558,26.5608,26.5969,329700.0
2009-12-03 13:00:00,36.82,36.91,36.76,36.82,249700.0,26.5969,26.6619,26.5535,26.5969,249700.0
2009-12-03 13:10:00,36.81,36.91,36.77,36.91,227700.0,26.5897,26.6619,26.5608,26.6619,227700.0
2009-12-03 13:20:00,36.91,37.02,36.87,37.01,222900.0,26.6619,26.7414,26.633,26.7341,222900.0
2009-12-03 13:30:00,37.01,37.1,36.97,37.06,218000.0,26.7341,26.7991,26.7052,26.7702,218000.0
2009-12-03 13:40:00,37.06,37.1,36.94,36.99,126700.0,26.7702,26.7991,26.6836,26.7197,126700.0
2009-12-03 13:50:00,37.0,37.06,36.94,37.0,90300.0,26.7269,26.7702,26.6836,26.7269,90300.0
2009-12-03 14:00:00,37.0,37.0,36.91,36.93,84900.0,26.7269,26.7269,26.6619,26.6763,84900.0
2009-12-03 14:10:00,36.93,36.93,36.7,36.71,172600.0,26.6763,26.6763,26.5102,26.5174,172600.0
2009-12-03 14:20:00,36.72,36.8,36.71,36.71,121500.0,26.5246,26.5824,26.5174,26.5174,121500.0
2009-12-03 14:30:00,36.71,36.78,36.71,36.73,113400.0,26.5174,26.568,26.5174,26.5319,113400.0
2009-12-03 14:40:00,36.73,36.78,36.68,36.68,119900.0,26.5319,26.568,26.4958,26.4958,119900.0
2009-12-03 14:50:00,36.69,36.69,36.45,36.49,346100.0,26.503,26.503,26.3296,26.3585,346100.0
2009-12-03 15:00:00,36.5,36.53,36.48,36.48,255300.0,26.3657,26.3874,26.3513,26.3513,255300.0
2009-12-03 15:10:00,36.48,36.59,36.46,36.52,285600.0,26.3513,26.4307,26.3368,26.3802,285600.0
2009-12-03 15:20:00,36.53,36.57,36.36,36.4,520200.0,26.3874,26.4163,26.2646,26.2935,520200.0
2009-12-03 15:30:00,36.41,36.53,36.36,36.37,346800.0,26.3007,26.3874,26.2646,26.2718,346800.0
2009-12-03 15:40:00,36.37,36.42,36.15,36.17,773600.0,26.2718,26.3079,26.1129,26.1274,773600.0
2009-12-03 15:50:00,36.18,36.21,36.08,36.21,696800.0,26.1346,26.1563,26.0623,26.1563,696800.0
2009-12-04 09:30:00,36.84,36.85,36.13,36.5,552300.0,26.6113,26.6186,26.0985,26.3657,552300.0
2009-12-04 09:40:00,36.49,36.92,36.47,36.92,390500.0,26.3585,26.6691,26.3441,26.6691,390500.0
2009-12-04 09:50:00,36.91,37.21,36.66,37.16,570000.0,26.6619,26.8786,26.4813,26.8425,570000.0
2009-12-04 10:00:00,37.18,37.21,36.8,36.95,260600.0,26.8569,26.8786,26.5824,26.6908,260600.0
2009-12-04 10:10:00,36.95,37.0,36.83,36.9,226400.0,26.6908,26.7269,26.6041,26.6547,226400.0
2009-12-04 10:20:00,36.88,37.0,36.87,36.94,150100.0,26.6402,26.7269,26.633,26.6836,150100.0
2009-12-04 10:30:00,36.95,37.05,36.82,36.91,169000.0,26.6908,26.763,26.5969,26.6619,169000.0
2009-12-04 10:40:00,36.9,36.98,36.84,36.93,213600.0,26.6547,26.7125,26.6113,26.6763,213600.0
2009-12-04 10:50:00,36.93,36.95,36.78,36.8,238300.0,26.6763,26.6908,26.568,26.5824,238300.0
2009-12-04 11:00:00,36.79,36.85,36.7,36.8,154900.0,26.5752,26.6186,26.5102,26.5824,154900.0
2009-12-04 11:10:00,36.81,36.81,36.68,36.68,78600.0,26.5897,26.5897,26.4958,26.4958,78600.0
2009-12-04 11:20:00,36.68,36.69,36.38,36.38,146500.0,26.4958,26.503,26.2791,26.2791,146500.0
2009-12-04 11:30:00,36.38,36.46,36.28,36.46,254500.0,26.2791,26.3368,26.2068,26.3368,254500.0
2009-12-04 11:40:00,36.44,36.45,36.1,36.23,363100.0,26.3224,26.3296,26.0768,26.1707,363100.0
2009-12-04 11:50:00,36.23,36.44,36.14,36.36,163300.0,26.1707,26.3224,26.1057,26.2646,163300.0
2009-12-04 12:00:00,36.35,36.42,36.29,36.36,95500.0,26.2574,26.3079,26.214,26.2646,95500.0
2009-12-04 12:10:00,36.36,36.4,36.17,36.18,83600.0,26.2646,26.2935,26.1274,26.1346,83600.0
2009-12-04 12:20:00,36.18,36.18,36.06,36.07,231600.0,26.1346,26.1346,26.0479,26.0551,231600.0
2009-12-04 12:30:00,36.07,36.32,36.06,36.29,184100.0,26.0551,26.2357,26.0479,26.214,184100.0
2009-12-04 12:40:00,36.28,36.31,36.16,36.16,151300.0,26.2068,26.2285,26.1201,26.1201,151300.0
2009-12-04 12:50:00,36.17,36.37,36.17,36.3,58600.0,26.1274,26.2718,26.1274,26.2213,58600.0
2009-12-04 13:00:00,36.31,36.47,36.3,36.32,53500.0,26.2285,26.3441,26.2213,26.2357,53500.0
2009-12-04 13:10:00,36.33,36.39,36.24,36.24,53900.0,26.2429,26.2863,26.1779,26.1779,53900.0
2009-12-04 13:20:00,36.24,36.24,36.14,36.14,77800.0,26.1779,26.1779,26.1057,26.1057,77800.0
2009-12-04 13:30:00,36.14,36.17,35.93,36.03,142000.0,26.1057,26.1274,25.954,26.0262,142000.0
2009-12-04 13:40:00,36.04,36.23,36.04,36.1,61900.0,26.0335,26.1707,26.0335,26.0768,61900.0
2009-12-04 13:50:00,36.1,36.1,35.93,35.97,104400.0,26.0768,26.0768,25.954,25.9829,104400.0
2009-12-04 14:00:00,35.97,35.99,35.84,35.85,65600.0,25.9829,25.9973,25.889,25.8962,65600.0
2009-12-04 14:10:00,35.84,35.96,35.82,35.85,82100.0,25.889,25.9757,25.8745,25.8962,82100.0
2009-12-04 14:20:00,35.86,35.97,35.85,35.87,109200.0,25.9034,25.9829,25.8962,25.9107,109200.0
2009-12-04 14:30:00,35.87,36.03,35.87,36.01,99100.0,25.9107,26.0262,25.9107,26.0118,99100.0
2009-12-04 14:40:00,36.01,36.13,35.95,35.97,77600.0,26.0118,26.0985,25.9684,25.9829,77600.0
2009-12-04 14:50:00,35.96,36.1,35.92,36.03,77100.0,25.9757,26.0768,25.9468,26.0262,77100.0
2009-12-04 15:00:00,36.01,36.2,36.0,36.08,133500.0,26.0118,26.149,26.0046,26.0623,133500.0
2009-12-04 15:10:00,36.07,36.16,36.03,36.1,104300.0,26.0551,26.1201,26.0262,26.0768,104300.0
2009-12-04 15:20:00,36.1,36.25,36.09,36.14,187900.0,26.0768,26.1851,26.0696,26.1057,187900.0
2009-12-04 15:30:00,36.14,36.19,35.95,35.98,244000.0,26.1057,26.1418,25.9684,25.9901,244000.0
2009-12-04 15:40:00,35.97,36.11,35.93,36.07,269800.0,25.9829,26.084,25.954,26.0551,269800.0
2009-12-04 15:50:00,36.07,36.12,36.0,36.08,445000.0,26.0551,26.0912,26.0046,26.0623,445000.0
2009-12-07 09:30:00,36.25,36.32,35.89,35.93,134300.0,26.1851,26.2357,25.9251,25.954,134300.0
2009-12-07 09:40:00,35.94,36.1,35.82,35.92,144600.0,25.9612,26.0768,25.8745,25.9468,144600.0
2009-12-07 09:50:00,35.92,35.97,35.7,35.75,160200.0,25.9468,25.9829,25.7879,25.824,160200.0
2009-12-07 10:00:00,35.74,35.75,35.55,35.64,233300.0,25.8167,25.824,25.6795,25.7445,233300.0
2009-12-07 10:10:00,35.64,35.65,35.5,35.55,179700.0,25.7445,25.7517,25.6434,25.6795,179700.0
2009-12-07 10:20:00,35.55,35.85,35.5,35.85,132000.0,25.6795,25.8962,25.6434,25.8962,132000.0
2009-12-07 10:30:00,35.84,35.94,35.77,35.85,297300.0,25.889,25.9612,25.8384,25.8962,297300.0
2009-12-07 10:40:00,35.86,35.96,35.81,35.93,178100.0,25.9034,25.9757,25.8673,25.954,178100.0
2009-12-07 10:50:00,35.93,36.16,35.93,36.12,177000.0,25.954,26.1201,25.954,26.0912,177000.0
2009-12-07 11:00:00,36.13,36.28,36.08,36.19,226100.0,26.0985,26.2068,26.0623,26.1418,226100.0
2009-12-07 11:10:00,36.19,36.19,36.07,36.12,139800.0,26.1418,26.1418,26.0551,26.0912,139800.0
2009-12-07 11:20:00,36.11,36.15,36.07,36.12,67400.0,26.084,26.1129,26.0551,26.0912,67400.0
2009-12-07 11:30:00,36.13,36.16,36.02,36.04,69900.0,26.0985,26.1201,26.019,26.0335,69900.0
2009-12-07 11:40:00,36.05,36.12,35.98,36.03,73200.0,26.0407,26.0912,25.9901,26.0262,73200.0
2009-12-07 11:50:00,36.03,36.16,36.02,36.15,70400.0,26.0262,26.1201,26.019,26.1129,70400.0
2009-12-07 12:00:00,36.15,36.17,36.09,36.14,45300.0,26.1129,26.1274,26.0696,26.1057,45300.0
2009-12-07 12:10:00,36.14,36.15,36.06,36.1,47600.0,26.1057,26.1129,26.0479,26.0768,47600.0
2009-12-07 12:20:00,36.1,36.11,36.0,36.0,53100.0,26.0768,26.084,26.0046,26.0046,53100.0
2009-12-07 12:30:00,36.0,36.16,35.98,36.06,90100.0,26.0046,26.1201,25.9901,26.0479,90100.0
2009-12-07 12:40:00,36.06,36.12,36.05,36.11,43900.0,26.0479,26.0912,26.0407,26.084,43900.0
2009-12-07 12:50:00,36.12,36.15,36.07,36.11,54700.0,26.0912,26.1129,26.0551,26.084,54700.0
2009-12-07 13:00:00,36.12,36.12,36.09,36.09,29800.0,26.0912,26.0912,26.0696,26.0696,29800.0
2009-12-07 13:10:00,36.09,36.1,36.02,36.03,78000.0,26.0696,26.0768,26.019,26.0262,78000.0
2009-12-07 13:20:00,36.03,36.09,35.97,36.0,83000.0,26.0262,26.0696,25.9829,26.0046,83000.0
2009-12-07 13:30:00,35.99,36.03,35.94,35.95,53300.0,25.9973,26.0262,25.9612,25.9684,53300.0
2009-12-07 13:40:00,35.96,36.01,35.95,35.95,43400.0,25.9757,26.0118,25.9684,25.9684,43400.0
2009-12-07 13:50:00,35.95,35.95,35.8,35.86,103500.0,25.9684,25.9684,25.8601,25.9034,103500.0
2009-12-07 14:00:00,35.86,35.87,35.7,35.73,95600.0,25.9034,25.9107,25.7879,25.8095,95600.0
2009-12-07 14:10:00,35.74,35.74,35.6,35.64,125300.0,25.8167,25.8167,25.7156,25.7445,125300.0
2009-12-07 14:20:00,35.63,35.65,35.54,35.54,129000.0,25.7373,25.7517,25.6723,25.6723,129000.0
2009-12-07 14:30:00,35.54,35.54,35.38,35.42,154000.0,25.6723,25.6723,25.5567,25.5856,154000.0
2009-12-07 14:40:00,35.41,35.45,35.33,35.35,128700.0,25.5784,25.6073,25.5206,25.535,128700.0
2009-12-07 14:50:00,35.34,35.46,35.34,35.46,114800.0,25.5278,25.6145,25.5278,25.6145,114800.0
2009-12-07 15:00:00,35.45,35.56,35.39,35.55,145500.0,25.6073,25.6867,25.5639,25.6795,145500.0
2009-12-07 15:10:00,35.56,35.72,35.56,35.69,223100.0,25.6867,25.8023,25.6867,25.7806,223100.0
2009-12-07 15:20:00,35.69,35.7,35.54,35.62,167300.0,25.7806,25.7879,25.6723,25.7301,167300.0
2009-12-07 15:30:00,35.62,35.77,35.62,35.76,184800.0,25.7301,25.8384,25.7301,25.8312,184800.0
2009-12-07 15:40:00,35.76,35.81,35.72,35.72,172300.0,25.8312,25.8673,25.8023,25.8023,172300.0
2009-12-07 15:50:00,35.73,35.73,35.6,35.64,252400.0,25.8095,25.8095,25.7156,25.7445,252400.0
2009-12-08 09:30:00,35.54,35.54,34.88,35.0,190400.0,25.6723,25.6723,25.1955,25.2822,190400.0
2009-12-08 09:40:00,35.01,35.06,34.79,34.8,194700.0,25.2894,25.3256,25.1305,25.1377,194700.0
2009-12-08 09:50:00,34.81,35.05,34.8,35.03,178600.0,25.145,25.3183,25.1377,25.3039,178600.0
2009-12-08 10:00:00,35.03,35.09,34.91,35.0,124700.0,25.3039,25.3472,25.2172,25.2822,124700.0
2009-12-08 10:10:00,35.0,35.03,34.89,34.97,108100.0,25.2822,25.3039,25.2028,25.2605,108100.0
2009-12-08 10:20:00,34.96,35.03,34.9,34.94,124400.0,25.2533,25.3039,25.21,25.2389,124400.0
2009-12-08 10:30:00,34.93,35.04,34.86,34.97,145300.0,25.2316,25.3111,25.1811,25.2605,145300.0
2009-12-08 10:40:00,34.97,34.99,34.85,34.87,122600.0,25.2605,25.275,25.1739,25.1883,122600.0
2009-12-08 10:50:00,34.89,34.89,34.71,34.74,279300.0,25.2028,25.2028,25.0727,25.0944,279300.0
2009-12-08 11:00:00,34.74,34.77,34.7,34.74,190400.0,25.0944,25.1161,25.0655,25.0944,190400.0
2009-12-08 11:10:00,34.73,34.77,34.67,34.7,144900.0,25.0872,25.1161,25.0438,25.0655,144900.0
2009-12-08 11:20:00,34.69,34.88,34.69,34.86,224600.0,25.0583,25.1955,25.0583,25.1811,224600.0
2009-12-08 11:30:00,34.86,34.97,34.85,34.93,114200.0,25.1811,25.2605,25.1739,25.2316,114200.0
2009-12-08 11:40:00,34.92,35.04,34.9,35.04,105700.0,25.2244,25.3111,25.21,25.3111,105700.0
2009-12-08 11:50:00,35.02,35.08,34.98,35.03,156900.0,25.2967,25.34,25.2678,25.3039,156900.0
2009-12-08 12:00:00,35.04,35.14,35.02,35.08,62000.0,25.3111,25.3833,25.2967,25.34,62000.0
2009-12-08 12:10:00,35.08,35.08,34.91,35.0,55400.0,25.34,25.34,25.2172,25.2822,55400.0
2009-12-08 12:20:00,35.0,35.12,34.88,34.91,68700.0,25.2822,25.3689,25.1955,25.2172,68700.0
2009-12-08 12:30:00,34.91,35.0,34.91,35.0,43900.0,25.2172,25.2822,25.2172,25.2822,43900.0
2009-12-08 12:40:00,35.0,35.11,34.99,35.1,58000.0,25.2822,25.3617,25.275,25.3544,58000.0
2009-12-08 12:50:00,35.1,35.16,34.98,35.16,71400.0,25.3544,25.3978,25.2678,25.3978,71400.0
2009-12-08 13:00:00,35.15,35.19,35.11,35.13,61200.0,25.3906,25.4195,25.3617,25.3761,61200.0
2009-12-08 13:10:00,35.12,35.15,35.02,35.15,77000.0,25.3689,25.3906,25.2967,25.3906,77000.0
2009-12-08 13:20:00,35.14,35.17,35.07,35.08,118100.0,25.3833,25.405,25.3328,25.34,118100.0
2009-12-08 13:30:00,35.08,35.16,35.04,35.12,181600.0,25.34,25.3978,25.3111,25.3689,181600.0
2009-12-08 13:40:00,35.12,35.16,35.05,35.13,109000.0,25.3689,25.3978,25.3183,25.3761,109000.0
2009-12-08 13:50:00,35.13,35.13,34.95,34.99,68300.0,25.3761,25.3761,25.2461,25.275,68300.0
2009-12-08 14:00:00,34.99,35.02,34.92,34.92,206400.0,25.275,25.2967,25.2244,25.2244,206400.0
2009-12-08 14:10:00,34.92,34.93,34.84,34.88,73200.0,25.2244,25.2316,25.1666,25.1955,73200.0
2009-12-08 14:20:00,34.87,34.9,34.8,34.82,48000.0,25.1883,25.21,25.1377,25.1522,48000.0
2009-12-08 14:30:00,34.84,34.9,34.75,34.8,65800.0,25.1666,25.21,25.1016,25.1377,65800.0
2009-12-08 14:40:00,34.8,34.82,34.72,34.76,67500.0,25.1377,25.1522,25.08,25.1088,67500.0
2009-12-08 14:50:00,34.76,34.77,34.61,34.63,188800.0,25.1088,25.1161,25.0005,25.0149,188800.0
2009-12-08 15:00:00,34.63,34.76,34.61,34.76,148400.0,25.0149,25.1088,25.0005,25.1088,148400.0
2009-12-08 15:10:00,34.77,34.79,34.66,34.68,120200.0,25.1161,25.1305,25.0366,25.0511,120200.0
2009-12-08 15:20:00,34.69,34.76,34.65,34.72,108100.0,25.0583,25.1088,25.0294,25.08,108100.0
2009-12-08 15:30:00,34.72,34.74,34.64,34.65,174400.0,25.08,25.0944,25.0222,25.0294,174400.0
2009-12-08 15:40:00,34.65,34.74,34.64,34.7,195800.0,25.0294,25.0944,25.0222,25.0655,195800.0
2009-12-08 15:50:00,34.71,34.71,34.62,34.66,335600.0,25.0727,25.0727,25.0077,25.0366,335600.0
2009-12-09 09:30:00,34.86,34.86,34.06,34.07,239600.0,25.1811,25.1811,24.6032,24.6104,239600.0
2009-12-09 09:40:00,34.07,34.28,33.97,34.01,291300.0,24.6104,24.7621,24.5382,24.5671,291300.0
2009-12-09 09:50:00,34.01,34.32,34.0,34.23,182100.0,24.5671,24.791,24.5599,24.726,182100.0
2009-12-09 10:00:00,34.24,34.48,34.22,34.37,284900.0,24.7332,24.9066,24.7188,24.8271,284900.0
2009-12-09 10:10:00,34.37,34.42,34.03,34.04,131600.0,24.8271,24.8632,24.5815,24.5888,131600.0
2009-12-09 10:20:00,34.06,34.12,34.0,34.01,112700.0,24.6032,24.6465,24.5599,24.5671,112700.0
2009-12-09 10:30:00,34.01,34.05,33.82,33.97,255800.0,24.5671,24.596,24.4298,24.5382,255800.0
2009-12-09 10:40:00,33.97,34.37,33.96,34.28,137000.0,24.5382,24.8271,24.531,24.7621,137000.0
2009-12-09 10:50:00,34.29,34.4,34.12,34.12,65800.0,24.7693,24.8488,24.6465,24.6465,65800.0
2009-12-09 11:00:00,34.14,34.21,34.06,34.15,84300.0,24.661,24.7116,24.6032,24.6682,84300.0
2009-12-09 11:10:00,34.15,34.26,34.14,34.21,55600.0,24.6682,24.7477,24.661,24.7116,55600.0
2009-12-09 11:20:00,34.21,34.29,34.17,34.2,37700.0,24.7116,24.7693,24.6827,24.7043,37700.0
2009-12-09 11:30:00,34.21,34.27,34.14,34.17,49300.0,24.7116,24.7549,24.661,24.6827,49300.0
2009-12-09 11:40:00,34.17,34.34,34.15,34.31,181700.0,24.6827,24.8055,24.6682,24.7838,181700.0
2009-12-09 11:50:00,34.31,34.35,34.27,34.31,67600.0,24.7838,24.8127,24.7549,24.7838,67600.0
2009-12-09 12:00:00,34.3,34.39,34.27,34.38,67800.0,24.7766,24.8416,24.7549,24.8344,67800.0
2009-12-09 12:10:00,34.38,34.4,34.26,34.38,67600.0,24.8344,24.8488,24.7477,24.8344,67600.0
2009-12-09 12:20:00,34.38,34.4,34.26,34.37,56200.0,24.8344,24.8488,24.7477,24.8271,56200.0
2009-12-09 12:30:00,34.37,34.5,34.35,34.43,84600.0,24.8271,24.921,24.8127,24.8705,84600.0
2009-12-09 12:40:00,34.43,34.49,34.43,34.45,71400.0,24.8705,24.9138,24.8705,24.8849,71400.0
2009-12-09 12:50:00,34.45,34.51,34.44,34.51,65100.0,24.8849,24.9283,24.8777,24.9283,65100.0
2009-12-09 13:00:00,34.51,34.51,34.34,34.44,75000.0,24.9283,24.9283,24.8055,24.8777,75000.0
2009-12-09 13:10:00,34.45,34.47,34.38,34.39,31300.0,24.8849,24.8994,24.8344,24.8416,31300.0
2009-12-09 13:20:00,34.38,34.39,34.28,34.3,53000.0,24.8344,24.8416,24.7621,24.7766,53000.0
2009-12-09 13:30:00,34.31,34.32,34.2,34.22,41500.0,24.7838,24.791,24.7043,24.7188,41500.0
2009-12-09 13:40:00,34.22,34.25,34.13,34.18,40000.0,24.7188,24.7404,24.6538,24.6899,40000.0
2009-12-09 13:50:00,34.18,34.22,34.12,34.15,63000.0,24.6899,24.7188,24.6465,24.6682,63000.0
2009-12-09 14:00:00,34.14,34.3,34.12,34.27,74800.0,24.661,24.7766,24.6465,24.7549,74800.0
2009-12-09 14:10:00,34.27,34.41,34.27,34.33,121000.0,24.7549,24.856,24.7549,24.7982,121000.0
2009-12-09 14:20:00,34.34,34.42,34.29,34.32,73000.0,24.8055,24.8632,24.7693,24.791,73000.0
2009-12-09 14:30:00,34.33,34.47,34.3,34.46,78800.0,24.7982,24.8994,24.7766,24.8921,78800.0
2009-12-09 14:40:00,34.46,34.57,34.45,34.56,129900.0,24.8921,24.9716,24.8849,24.9644,129900.0
2009-12-09 14:50:00,34.57,34.6,34.48,34.49,122800.0,24.9716,24.9933,24.9066,24.9138,122800.0
2009-12-09 15:00:00,34.48,34.68,34.48,34.61,95800.0,24.9066,25.0511,24.9066,25.0005,95800.0
2009-12-09 15:10:00,34.62,34.75,34.62,34.74,116200.0,25.0077,25.1016,25.0077,25.0944,116200.0
2009-12-09 15:20:00,34.74,34.84,34.7,34.74,119000.0,25.0944,25.1666,25.0655,25.0944,119000.0
2009-12-09 15:30:00,34.74,34.76,34.66,34.66,144000.0,25.0944,25.1088,25.0366,25.0366,144000.0
2009-12-09 15:40:00,34.67,34.75,34.65,34.68,140900.0,25.0438,25.1016,25.0294,25.0511,140900.0
2009-12-09 15:50:00,34.69,34.73,34.6,34.69,247400.0,25.0583,25.0872,24.9933,25.0583,247400.0
2009-12-10 09:30:00,34.87,35.18,34.87,35.07,145400.0,25.1883,25.4122,25.1883,25.3328,145400.0
2009-12-10 09:40:00,35.07,35.13,35.0,35.07,89800.0,25.3328,25.3761,25.2822,25.3328,89800.0
2009-12-10 09:50:00,35.06,35.09,35.0,35.02,211300.0,25.3256,25.3472,25.2822,25.2967,211300.0
2009-12-10 10:00:00,35.01,35.1,34.94,34.94,234100.0,25.2894,25.3544,25.2389,25.2389,234100.0
2009-12-10 10:10:00,34.94,34.98,34.81,34.88,104800.0,25.2389,25.2678,25.145,25.1955,104800.0
2009-12-10 10:20:00,34.88,35.25,34.88,35.14,84800.0,25.1955,25.4628,25.1955,25.3833,84800.0
2009-12-10 10:30:00,35.15,35.35,35.14,35.31,96000.0,25.3906,25.535,25.3833,25.5061,96000.0
2009-12-10 10:40:00,35.31,35.53,35.29,35.37,245800.0,25.5061,25.6651,25.4917,25.5495,245800.0
2009-12-10 10:50:00,35.37,35.5,35.34,35.49,199100.0,25.5495,25.6434,25.5278,25.6362,199100.0
2009-12-10 11:00:00,35.48,35.5,35.39,35.44,62100.0,25.6289,25.6434,25.5639,25.6,62100.0
2009-12-10 11:10:00,35.44,35.47,35.38,35.45,69300.0,25.6,25.6217,25.5567,25.6073,69300.0
2009-12-10 11:20:00,35.46,35.46,35.23,35.27,114600.0,25.6145,25.6145,25.4484,25.4772,114600.0
2009-12-10 11:30:00,35.27,35.5,35.25,35.44,98900.0,25.4772,25.6434,25.4628,25.6,98900.0
2009-12-10 11:40:00,35.43,35.46,35.39,35.46,33400.0,25.5928,25.6145,25.5639,25.6145,33400.0
2009-12-10 11:50:00,35.44,35.61,35.42,35.54,69400.0,25.6,25.7228,25.5856,25.6723,69400.0
2009-12-10 12:00:00,35.52,35.58,35.46,35.51,42900.0,25.6578,25.7012,25.6145,25.6506,42900.0
2009-12-10 12:10:00,35.52,35.52,35.39,35.43,26300.0,25.6578,25.6578,25.5639,25.5928,26300.0
2009-12-10 12:20:00,35.42,35.42,35.36,35.37,43900.0,25.5856,25.5856,25.5423,25.5495,43900.0
2009-12-10 12:30:00,35.38,35.43,35.35,35.38,46500.0,25.5567,25.5928,25.535,25.5567,46500.0
2009-12-10 12:40:00,35.37,35.46,35.35,35.45,50500.0,25.5495,25.6145,25.535,25.6073,50500.0
2009-12-10 12:50:00,35.45,35.55,35.43,35.51,42900.0,25.6073,25.6795,25.5928,25.6506,42900.0
2009-12-10 13:00:00,35.49,35.5,35.36,35.39,50800.0,25.6362,25.6434,25.5423,25.5639,50800.0
2009-12-10 13:10:00,35.37,35.41,35.35,35.37,59700.0,25.5495,25.5784,25.535,25.5495,59700.0
2009-12-10 13:20:00,35.36,35.42,35.3,35.33,65900.0,25.5423,25.5856,25.4989,25.5206,65900.0
2009-12-10 13:30:00,35.34,35.42,35.32,35.41,32200.0,25.5278,25.5856,25.5134,25.5784,32200.0
2009-12-10 13:40:00,35.42,35.42,35.33,35.36,32700.0,25.5856,25.5856,25.5206,25.5423,32700.0
2009-12-10 13:50:00,35.37,35.41,35.32,35.4,20900.0,25.5495,25.5784,25.5134,25.5711,20900.0
2009-12-10 14:00:00,35.4,35.41,35.31,35.33,81100.0,25.5711,25.5784,25.5061,25.5206,81100.0
2009-12-10 14:10:00,35.32,35.34,35.27,35.32,55000.0,25.5134,25.5278,25.4772,25.5134,55000.0
2009-12-10 14:20:00,35.32,35.38,35.28,35.36,56000.0,25.5134,25.5567,25.4845,25.5423,56000.0
2009-12-10 14:30:00,35.37,35.38,35.33,35.34,43200.0,25.5495,25.5567,25.5206,25.5278,43200.0
2009-12-10 14:40:00,35.34,35.36,35.31,35.32,63600.0,25.5278,25.5423,25.5061,25.5134,63600.0
2009-12-10 14:50:00,35.32,35.37,35.3,35.35,64800.0,25.5134,25.5495,25.4989,25.535,64800.0
2009-12-10 15:00:00,35.34,35.35,35.25,35.28,144900.0,25.5278,25.535,25.4628,25.4845,144900.0
2009-12-10 15:10:00,35.28,35.33,35.23,35.23,40800.0,25.4845,25.5206,25.4484,25.4484,40800.0
2009-12-10 15:20:00,35.24,35.24,35.1,35.15,93000.0,25.4556,25.4556,25.3544,25.3906,93000.0
2009-12-10 15:30:00,35.14,35.21,35.13,35.18,119500.0,25.3833,25.4339,25.3761,25.4122,119500.0
2009-12-10 15:40:00,35.18,35.2,35.07,35.13,130400.0,25.4122,25.4267,25.3328,25.3761,130400.0
2009-12-10 15:50:00,35.13,35.21,35.06,35.17,323200.0,25.3761,25.4339,25.3256,25.405,323200.0
2009-12-11 09:30:00,35.77,35.77,35.38,35.38,128500.0,25.8384,25.8384,25.5567,25.5567,128500.0
2009-12-11 09:40:00,35.41,35.43,35.0,35.02,164500.0,25.5784,25.5928,25.2822,25.2967,164500.0
2009-12-11 09:50:00,35.0,35.4,34.79,35.31,185200.0,25.2822,25.5711,25.1305,25.5061,185200.0
2009-12-11 10:00:00,35.32,35.34,35.05,35.2,73300.0,25.5134,25.5278,25.3183,25.4267,73300.0
2009-12-11 10:10:00,35.2,35.27,35.16,35.21,53400.0,25.4267,25.4772,25.3978,25.4339,53400.0
2009-12-11 10:20:00,35.2,35.22,35.11,35.18,48800.0,25.4267,25.4411,25.3617,25.4122,48800.0
2009-12-11 10:30:00,35.18,35.23,35.11,35.15,52500.0,25.4122,25.4484,25.3617,25.3906,52500.0
2009-12-11 10:40:00,35.14,35.15,35.01,35.13,53100.0,25.3833,25.3906,25.2894,25.3761,53100.0
2009-12-11 10:50:00,35.14,35.18,35.11,35.12,29800.0,25.3833,25.4122,25.3617,25.3689,29800.0
2009-12-11 11:00:00,35.11,35.11,34.97,34.97,29600.0,25.3617,25.3617,25.2605,25.2605,29600.0
2009-12-11 11:10:00,34.96,35.04,34.96,35.01,36200.0,25.2533,25.3111,25.2533,25.2894,36200.0
2009-12-11 11:20:00,35.01,35.02,34.9,34.94,125900.0,25.2894,25.2967,25.21,25.2389,125900.0
2009-12-11 11:30:00,34.95,35.08,34.94,35.06,37200.0,25.2461,25.34,25.2389,25.3256,37200.0
2009-12-11 11:40:00,35.05,35.06,34.98,34.99,37100.0,25.3183,25.3256,25.2678,25.275,37100.0
2009-12-11 11:50:00,35.0,35.06,34.96,35.06,51400.0,25.2822,25.3256,25.2533,25.3256,51400.0
2009-12-11 12:00:00,35.05,35.09,35.0,35.06,34900.0,25.3183,25.3472,25.2822,25.3256,34900.0
2009-12-11 12:10:00,35.06,35.14,35.05,35.09,36800.0,25.3256,25.3833,25.3183,25.3472,36800.0
2009-12-11 12:20:00,35.08,35.09,35.0,35.02,17900.0,25.34,25.3472,25.2822,25.2967,17900.0
2009-12-11 12:30:00,35.0,35.06,34.98,35.03,21900.0,25.2822,25.3256,25.2678,25.3039,21900.0
2009-12-11 12:40:00,35.02,35.09,34.97,35.06,26400.0,25.2967,25.3472,25.2605,25.3256,26400.0
2009-12-11 12:50:00,35.07,35.2,35.04,35.13,52800.0,25.3328,25.4267,25.3111,25.3761,52800.0
2009-12-11 13:00:00,35.14,35.14,35.02,35.05,19000.0,25.3833,25.3833,25.2967,25.3183,19000.0
2009-12-11 13:10:00,35.04,35.16,35.04,35.15,20800.0,25.3111,25.3978,25.3111,25.3906,20800.0
2009-12-11 13:20:00,35.15,35.15,35.06,35.12,28700.0,25.3906,25.3906,25.3256,25.3689,28700.0
2009-12-11 13:30:00,35.13,35.14,35.09,35.1,21400.0,25.3761,25.3833,25.3472,25.3544,21400.0
2009-12-11 13:40:00,35.09,35.09,35.03,35.06,15300.0,25.3472,25.3472,25.3039,25.3256,15300.0
2009-12-11 13:50:00,35.06,35.12,35.05,35.07,25000.0,25.3256,25.3689,25.3183,25.3328,25000.0
2009-12-11 14:00:00,35.07,35.16,35.06,35.14,40200.0,25.3328,25.3978,25.3256,25.3833,40200.0
2009-12-11 14:10:00,35.13,35.14,35.07,35.08,21000.0,25.3761,25.3833,25.3328,25.34,21000.0
2009-12-11 14:20:00,35.08,35.1,34.98,34.98,61800.0,25.34,25.3544,25.2678,25.2678,61800.0
2009-12-11 14:30:00,34.98,35.05,34.98,34.98,27900.0,25.2678,25.3183,25.2678,25.2678,27900.0
2009-12-11 14:40:00,34.99,35.05,34.96,35.0,56100.0,25.275,25.3183,25.2533,25.2822,56100.0
2009-12-11 14:50:00,34.99,35.07,34.99,35.04,24800.0,25.275,25.3328,25.275,25.3111,24800.0
2009-12-11 15:00:00,35.03,35.1,35.01,35.1,19300.0,25.3039,25.3544,25.2894,25.3544,19300.0
2009-12-11 15:10:00,35.1,35.12,35.09,35.09,22400.0,25.3544,25.3689,25.3472,25.3472,22400.0
2009-12-11 15:20:00,35.1,35.15,35.07,35.15,44600.0,25.3544,25.3906,25.3328,25.3906,44600.0
2009-12-11 15:30:00,35.16,35.2,35.13,35.18,72200.0,25.3978,25.4267,25.3761,25.4122,72200.0
2009-12-11 15:40:00,35.18,35.18,35.07,35.11,86800.0,25.4122,25.4122,25.3328,25.3617,86800.0
2009-12-11 15:50:00,35.12,35.26,35.11,35.23,331600.0,25.3689,25.47,25.3617,25.4484,331600.0
2009-12-14 09:30:00,35.7,35.76,35.46,35.59,194800.0,25.7879,25.8312,25.6145,25.7084,194800.0
2009-12-14 09:40:00,35.59,35.64,35.35,35.63,70200.0,25.7084,25.7445,25.535,25.7373,70200.0
2009-12-14 09:50:00,35.62,35.72,35.4,35.46,125600.0,25.7301,25.8023,25.5711,25.6145,125600.0
2009-12-14 10:00:00,35.46,35.5,35.23,35.34,127700.0,25.6145,25.6434,25.4484,25.5278,127700.0
2009-12-14 10:10:00,35.32,35.35,35.23,35.24,77600.0,25.5134,25.535,25.4484,25.4556,77600.0
2009-12-14 10:20:00,35.23,35.44,35.19,35.42,44500.0,25.4484,25.6,25.4195,25.5856,44500.0
2009-12-14 10:30:00,35.4,35.42,35.29,35.3,29500.0,25.5711,25.5856,25.4917,25.4989,29500.0
2009-12-14 10:40:00,35.3,35.3,35.24,35.26,18400.0,25.4989,25.4989,25.4556,25.47,18400.0
2009-12-14 10:50:00,35.26,35.38,35.26,35.32,19100.0,25.47,25.5567,25.47,25.5134,19100.0
2009-12-14 11:00:00,35.31,35.51,35.3,35.51,50900.0,25.5061,25.6506,25.4989,25.6506,50900.0
2009-12-14 11:10:00,35.49,35.63,35.49,35.62,47900.0,25.6362,25.7373,25.6362,25.7301,47900.0
2009-12-14 11:20:00,35.62,35.75,35.61,35.67,91500.0,25.7301,25.824,25.7228,25.7662,91500.0
2009-12-14 11:30:00,35.68,35.69,35.62,35.63,25800.0,25.7734,25.7806,25.7301,25.7373,25800.0
2009-12-14 11:40:00,35.64,35.74,35.64,35.71,42000.0,25.7445,25.8167,25.7445,25.7951,42000.0
2009-12-14 11:50:00,35.7,35.74,35.62,35.64,59900.0,25.7879,25.8167,25.7301,25.7445,59900.0
2009-12-14 12:00:00,35.63,35.75,35.63,35.75,14800.0,25.7373,25.824,25.7373,25.824,14800.0
2009-12-14 12:10:00,35.74,35.75,35.72,35.75,26000.0,25.8167,25.824,25.8023,25.824,26000.0
2009-12-14 12:20:00,35.74,35.85,35.73,35.84,41700.0,25.8167,25.8962,25.8095,25.889,41700.0
2009-12-14 12:30:00,35.85,35.85,35.8,35.8,25300.0,25.8962,25.8962,25.8601,25.8601,25300.0
2009-12-14 12:40:00,35.8,35.9,35.8,35.9,107300.0,25.8601,25.9323,25.8601,25.9323,107300.0
2009-12-14 12:50:00,35.9,35.95,35.82,35.82,72600.0,25.9323,25.9684,25.8745,25.8745,72600.0
2009-12-14 13:00:00,35.82,35.91,35.82,35.87,36600.0,25.8745,25.9395,25.8745,25.9107,36600.0
2009-12-14 13:10:00,35.87,35.93,35.85,35.87,27600.0,25.9107,25.954,25.8962,25.9107,27600.0
2009-12-14 13:20:00,35.86,35.91,35.86,35.89,24800.0,25.9034,25.9395,25.9034,25.9251,24800.0
2009-12-14 13:30:00,35.89,35.9,35.82,35.84,25800.0,25.9251,25.9323,25.8745,25.889,25800.0
2009-12-14 13:40:00,35.83,35.87,35.82,35.83,24200.0,25.8818,25.9107,25.8745,25.8818,24200.0
2009-12-14 13:50:00,35.83,35.85,35.82,35.83,22400.0,25.8818,25.8962,25.8745,25.8818,22400.0
2009-12-14 14:00:00,35.83,35.84,35.82,35.83,17800.0,25.8818,25.889,25.8745,25.8818,17800.0
2009-12-14 14:10:00,35.82,35.86,35.82,35.83,44500.0,25.8745,25.9034,25.8745,25.8818,44500.0
2009-12-14 14:20:00,35.84,35.84,35.81,35.82,20300.0,25.889,25.889,25.8673,25.8745,20300.0
2009-12-14 14:30:00,35.82,35.85,35.81,35.82,17900.0,25.8745,25.8962,25.8673,25.8745,17900.0
2009-12-14 14:40:00,35.82,35.84,35.74,35.76,52800.0,25.8745,25.889,25.8167,25.8312,52800.0
2009-12-14 14:50:00,35.75,35.78,35.68,35.71,79900.0,25.824,25.8456,25.7734,25.7951,79900.0
2009-12-14 15:00:00,35.7,35.74,35.68,35.71,42100.0,25.7879,25.8167,25.7734,25.7951,42100.0
2009-12-14 15:10:00,35.72,35.74,35.69,35.7,47600.0,25.8023,25.8167,25.7806,25.7879,47600.0
2009-12-14 15:20:00,35.7,35.71,35.67,35.68,42200.0,25.7879,25.7951,25.7662,25.7734,42200.0
2009-12-14 15:30:00,35.69,35.78,35.69,35.77,46800.0,25.7806,25.8456,25.7806,25.8384,46800.0
2009-12-14 15:40:00,35.77,35.79,35.75,35.79,87200.0,25.8384,25.8529,25.824,25.8529,87200.0
2009-12-14 15:50:00,35.79,35.87,35.77,35.84,192200.0,25.8529,25.9107,25.8384,25.889,192200.0
2009-12-15 09:30:00,35.25,35.51,35.17,35.17,103900.0,25.4628,25.6506,25.405,25.405,103900.0
2009-12-15 09:40:00,35.13,35.31,35.13,35.19,48400.0,25.3761,25.5061,25.3761,25.4195,48400.0
2009-12-15 09:50:00,35.19,35.26,34.98,35.02,137900.0,25.4195,25.47,25.2678,25.2967,137900.0
2009-12-15 10:00:00,35.0,35.15,34.98,35.1,89000.0,25.2822,25.3906,25.2678,25.3544,89000.0
2009-12-15 10:10:00,35.1,35.37,35.07,35.31,106500.0,25.3544,25.5495,25.3328,25.5061,106500.0
2009-12-15 10:20:00,35.31,35.41,35.26,35.28,59800.0,25.5061,25.5784,25.47,25.4845,59800.0
2009-12-15 10:30:00,35.28,35.48,35.27,35.47,44600.0,25.4845,25.6289,25.4772,25.6217,44600.0
2009-12-15 10:40:00,35.48,35.64,35.47,35.62,63500.0,25.6289,25.7445,25.6217,25.7301,63500.0
2009-12-15 10:50:00,35.62,35.72,35.59,35.71,44900.0,25.7301,25.8023,25.7084,25.7951,44900.0
2009-12-15 11:00:00,35.71,35.72,35.48,35.48,88900.0,25.7951,25.8023,25.6289,25.6289,88900.0
2009-12-15 11:10:00,35.49,35.51,35.28,35.28,65700.0,25.6362,25.6506,25.4845,25.4845,65700.0
2009-12-15 11:20:00,35.28,35.32,35.24,35.29,43200.0,25.4845,25.5134,25.4556,25.4917,43200.0
2009-12-15 11:30:00,35.29,35.47,35.27,35.42,56000.0,25.4917,25.6217,25.4772,25.5856,56000.0
2009-12-15 11:40:00,35.42,35.43,35.32,35.34,51500.0,25.5856,25.5928,25.5134,25.5278,51500.0
2009-12-15 11:50:00,35.34,35.45,35.34,35.44,32800.0,25.5278,25.6073,25.5278,25.6,32800.0
2009-12-15 12:00:00,35.45,35.5,35.44,35.46,24500.0,25.6073,25.6434,25.6,25.6145,24500.0
2009-12-15 12:10:00,35.46,35.5,35.45,35.48,28000.0,25.6145,25.6434,25.6073,25.6289,28000.0
2009-12-15 12:20:00,35.48,35.54,35.47,35.52,31500.0,25.6289,25.6723,25.6217,25.6578,31500.0
2009-12-15 12:30:00,35.52,35.53,35.43,35.44,45300.0,25.6578,25.6651,25.5928,25.6,45300.0
2009-12-15 12:40:00,35.44,35.49,35.41,35.49,29400.0,25.6,25.6362,25.5784,25.6362,29400.0
2009-12-15 12:50:00,35.49,35.51,35.45,35.5,19600.0,25.6362,25.6506,25.6073,25.6434,19600.0
2009-12-15 13:00:00,35.5,35.5,35.45,35.47,35100.0,25.6434,25.6434,25.6073,25.6217,35100.0
2009-12-15 13:10:00,35.47,35.52,35.47,35.51,16800.0,25.6217,25.6578,25.6217,25.6506,16800.0
2009-12-15 13:20:00,35.52,35.52,35.44,35.46,23000.0,25.6578,25.6578,25.6,25.6145,23000.0
2009-12-15 13:30:00,35.47,35.5,35.35,35.36,45200.0,25.6217,25.6434,25.535,25.5423,45200.0
2009-12-15 13:40:00,35.36,35.48,35.35,35.43,25200.0,25.5423,25.6289,25.535,25.5928,25200.0
2009-12-15 13:50:00,35.44,35.54,35.43,35.44,38500.0,25.6,25.6723,25.5928,25.6,38500.0
2009-12-15 14:00:00,35.44,35.53,35.42,35.48,39500.0,25.6,25.6651,25.5856,25.6289,39500.0
2009-12-15 14:10:00,35.48,35.5,35.43,35.43,29500.0,25.6289,25.6434,25.5928,25.5928,29500.0
2009-12-15 14:20:00,35.44,35.47,35.43,35.45,18400.0,25.6,25.6217,25.5928,25.6073,18400.0
2009-12-15 14:30:00,35.46,35.46,35.4,35.41,28200.0,25.6145,25.6145,25.5711,25.5784,28200.0
2009-12-15 14:40:00,35.41,35.49,35.41,35.49,38300.0,25.5784,25.6362,25.5784,25.6362,38300.0
2009-12-15 14:50:00,35.49,35.49,35.42,35.46,28200.0,25.6362,25.6362,25.5856,25.6145,28200.0
2009-12-15 15:00:00,35.48,35.53,35.44,35.53,28200.0,25.6289,25.6651,25.6,25.6651,28200.0
2009-12-15 15:10:00,35.53,35.53,35.48,35.5,28800.0,25.6651,25.6651,25.6289,25.6434,28800.0
2009-12-15 15:20:00,35.51,35.51,35.37,35.4,88100.0,25.6506,25.6506,25.5495,25.5711,88100.0
2009-12-15 15:30:00,35.41,35.43,35.35,35.43,58100.0,25.5784,25.5928,25.535,25.5928,58100.0
2009-12-15 15:40:00,35.43,35.44,35.22,35.24,141700.0,25.5928,25.6,25.4411,25.4556,141700.0
2009-12-15 15:50:00,35.24,35.34,35.23,35.32,132600.0,25.4556,25.5278,25.4484,25.5134,132600.0
2009-12-16 09:30:00,35.54,35.84,35.42,35.69,87600.0,25.6723,25.889,25.5856,25.7806,87600.0
2009-12-16 09:40:00,35.69,35.7,35.52,35.67,47800.0,25.7806,25.7879,25.6578,25.7662,47800.0
2009-12-16 09:50:00,35.67,35.68,35.51,35.53,32900.0,25.7662,25.7734,25.6506,25.6651,32900.0
2009-12-16 10:00:00,35.54,35.76,35.53,35.63,43100.0,25.6723,25.8312,25.6651,25.7373,43100.0
2009-12-16 10:10:00,35.63,35.75,35.58,35.65,52900.0,25.7373,25.824,25.7012,25.7517,52900.0
2009-12-16 10:20:00,35.65,35.65,35.47,35.49,32700.0,25.7517,25.7517,25.6217,25.6362,32700.0
2009-12-16 10:30:00,35.49,35.67,35.49,35.59,38900.0,25.6362,25.7662,25.6362,25.7084,38900.0
2009-12-16 10:40:00,35.58,35.61,35.41,35.46,78500.0,25.7012,25.7228,25.5784,25.6145,78500.0
2009-12-16 10:50:00,35.47,35.57,35.44,35.55,38200.0,25.6217,25.6939,25.6,25.6795,38200.0
2009-12-16 11:00:00,35.54,35.62,35.54,35.57,31800.0,25.6723,25.7301,25.6723,25.6939,31800.0
2009-12-16 11:10:00,35.58,35.64,35.55,35.62,24700.0,25.7012,25.7445,25.6795,25.7301,24700.0
2009-12-16 11:20:00,35.63,35.72,35.6,35.71,34500.0,25.7373,25.8023,25.7156,25.7951,34500.0
2009-12-16 11:30:00,35.71,35.76,35.7,35.72,37700.0,25.7951,25.8312,25.7879,25.8023,37700.0
2009-12-16 11:40:00,35.72,35.78,35.72,35.78,47700.0,25.8023,25.8456,25.8023,25.8456,47700.0
2009-12-16 11:50:00,35.77,35.78,35.76,35.78,19400.0,25.8384,25.8456,25.8312,25.8456,19400.0
2009-12-16 12:00:00,35.78,35.82,35.78,35.8,36400.0,25.8456,25.8745,25.8456,25.8601,36400.0
2009-12-16 12:10:00,35.8,35.82,35.79,35.81,15400.0,25.8601,25.8745,25.8529,25.8673,15400.0
2009-12-16 12:20:00,35.8,35.82,35.79,35.8,48800.0,25.8601,25.8745,25.8529,25.8601,48800.0
2009-12-16 12:30:00,35.81,35.85,35.81,35.82,19200.0,25.8673,25.8962,25.8673,25.8745,19200.0
2009-12-16 12:40:00,35.82,35.83,35.79,35.8,20400.0,25.8745,25.8818,25.8529,25.8601,20400.0
2009-12-16 12:50:00,35.81,35.81,35.77,35.77,22800.0,25.8673,25.8673,25.8384,25.8384,22800.0
2009-12-16 13:00:00,35.78,35.79,35.74,35.79,40300.0,25.8456,25.8529,25.8167,25.8529,40300.0
2009-12-16 13:10:00,35.78,35.82,35.78,35.8,17100.0,25.8456,25.8745,25.8456,25.8601,17100.0
2009-12-16 13:20:00,35.8,35.83,35.79,35.82,18000.0,25.8601,25.8818,25.8529,25.8745,18000.0
2009-12-16 13:30:00,35.82,35.82,35.8,35.8,12800.0,25.8745,25.8745,25.8601,25.8601,12800.0
2009-12-16 13:40:00,35.81,35.85,35.79,35.83,27800.0,25.8673,25.8962,25.8529,25.8818,27800.0
2009-12-16 13:50:00,35.83,35.85,35.79,35.81,31300.0,25.8818,25.8962,25.8529,25.8673,31300.0
2009-12-16 14:00:00,35.81,35.84,35.77,35.79,28500.0,25.8673,25.889,25.8384,25.8529,28500.0
2009-12-16 14:10:00,35.79,35.91,35.78,35.86,125400.0,25.8529,25.9395,25.8456,25.9034,125400.0
2009-12-16 14:20:00,35.88,35.89,35.76,35.86,54400.0,25.9179,25.9251,25.8312,25.9034,54400.0
2009-12-16 14:30:00,35.86,35.87,35.82,35.86,50500.0,25.9034,25.9107,25.8745,25.9034,50500.0
2009-12-16 14:40:00,35.86,35.91,35.83,35.85,82200.0,25.9034,25.9395,25.8818,25.8962,82200.0
2009-12-16 14:50:00,35.84,35.84,35.74,35.75,87300.0,25.889,25.889,25.8167,25.824,87300.0
2009-12-16 15:00:00,35.74,35.8,35.66,35.74,64300.0,25.8167,25.8601,25.759,25.8167,64300.0
2009-12-16 15:10:00,35.73,35.74,35.61,35.72,52500.0,25.8095,25.8167,25.7228,25.8023,52500.0
2009-12-16 15:20:00,35.72,35.74,35.6,35.6,46900.0,25.8023,25.8167,25.7156,25.7156,46900.0
2009-12-16 15:30:00,35.61,35.65,35.6,35.64,52500.0,25.7228,25.7517,25.7156,25.7445,52500.0
2009-12-16 15:40:00,35.65,35.65,35.6,35.63,62100.0,25.7517,25.7517,25.7156,25.7373,62100.0
2009-12-16 15:50:00,35.63,35.65,35.59,35.62,104100.0,25.7373,25.7517,25.7084,25.7301,104100.0
2009-12-17 09:30:00,34.97,35.52,34.9,35.52,137400.0,25.2605,25.6578,25.21,25.6578,137400.0
2009-12-17 09:40:00,35.54,35.76,35.47,35.76,155300.0,25.6723,25.8312,25.6217,25.8312,155300.0
2009-12-17 09:50:00,35.76,35.84,35.39,35.43,134200.0,25.8312,25.889,25.5639,25.5928,134200.0
2009-12-17 10:00:00,35.43,35.58,35.36,35.53,66200.0,25.5928,25.7012,25.5423,25.6651,66200.0
2009-12-17 10:10:00,35.54,35.66,35.52,35.55,67300.0,25.6723,25.759,25.6578,25.6795,67300.0
2009-12-17 10:20:00,35.55,35.61,35.51,35.56,47400.0,25.6795,25.7228,25.6506,25.6867,47400.0
2009-12-17 10:30:00,35.57,35.58,35.4,35.41,104100.0,25.6939,25.7012,25.5711,25.5784,104100.0
2009-12-17 10:40:00,35.41,35.57,35.4,35.57,105800.0,25.5784,25.6939,25.5711,25.6939,105800.0
2009-12-17 10:50:00,35.56,35.65,35.56,35.59,59100.0,25.6867,25.7517,25.6867,25.7084,59100.0
2009-12-17 11:00:00,35.58,35.73,35.58,35.65,60000.0,25.7012,25.8095,25.7012,25.7517,60000.0
2009-12-17 11:10:00,35.66,35.75,35.63,35.69,68100.0,25.759,25.824,25.7373,25.7806,68100.0
2009-12-17 11:20:00,35.69,35.78,35.61,35.63,62200.0,25.7806,25.8456,25.7228,25.7373,62200.0
2009-12-17 11:30:00,35.63,35.7,35.6,35.62,75800.0,25.7373,25.7879,25.7156,25.7301,75800.0
2009-12-17 11:40:00,35.62,35.67,35.6,35.64,63200.0,25.7301,25.7662,25.7156,25.7445,63200.0
2009-12-17 11:50:00,35.64,35.64,35.52,35.6,108600.0,25.7445,25.7445,25.6578,25.7156,108600.0
2009-12-17 12:00:00,35.6,35.6,35.49,35.56,76100.0,25.7156,25.7156,25.6362,25.6867,76100.0
2009-12-17 12:10:00,35.55,35.58,35.5,35.5,45200.0,25.6795,25.7012,25.6434,25.6434,45200.0
2009-12-17 12:20:00,35.5,35.51,35.45,35.47,37900.0,25.6434,25.6506,25.6073,25.6217,37900.0
2009-12-17 12:30:00,35.47,35.48,35.34,35.41,290600.0,25.6217,25.6289,25.5278,25.5784,290600.0
2009-12-17 12:40:00,35.41,35.45,35.36,35.39,28000.0,25.5784,25.6073,25.5423,25.5639,28000.0
2009-12-17 12:50:00,35.39,35.4,35.33,35.39,58300.0,25.5639,25.5711,25.5206,25.5639,58300.0
2009-12-17 13:00:00,35.4,35.42,35.38,35.41,31400.0,25.5711,25.5856,25.5567,25.5784,31400.0
2009-12-17 13:10:00,35.41,35.45,35.41,35.43,49400.0,25.5784,25.6073,25.5784,25.5928,49400.0
2009-12-17 13:20:00,35.43,35.44,35.35,35.35,59300.0,25.5928,25.6,25.535,25.535,59300.0
2009-12-17 13:30:00,35.35,35.38,35.35,35.37,31400.0,25.535,25.5567,25.535,25.5495,31400.0
2009-12-17 13:40:00,35.36,35.38,35.35,35.35,41700.0,25.5423,25.5567,25.535,25.535,41700.0
2009-12-17 13:50:00,35.35,35.38,35.31,35.35,46200.0,25.535,25.5567,25.5061,25.535,46200.0
2009-12-17 14:00:00,35.34,35.34,35.28,35.3,33600.0,25.5278,25.5278,25.4845,25.4989,33600.0
2009-12-17 14:10:00,35.3,35.34,35.29,35.33,28600.0,25.4989,25.5278,25.4917,25.5206,28600.0
2009-12-17 14:20:00,35.33,35.41,35.33,35.4,74700.0,25.5206,25.5784,25.5206,25.5711,74700.0
2009-12-17 14:30:00,35.41,35.5,35.41,35.48,58600.0,25.5784,25.6434,25.5784,25.6289,58600.0
2009-12-17 14:40:00,35.48,35.48,35.43,35.46,56500.0,25.6289,25.6289,25.5928,25.6145,56500.0
2009-12-17 14:50:00,35.46,35.51,35.44,35.51,55800.0,25.6145,25.6506,25.6,25.6506,55800.0
2009-12-17 15:00:00,35.5,35.55,35.48,35.54,68300.0,25.6434,25.6795,25.6289,25.6723,68300.0
2009-12-17 15:10:00,35.54,35.54,35.38,35.49,85600.0,25.6723,25.6723,25.5567,25.6362,85600.0
2009-12-17 15:20:00,35.49,35.5,35.45,35.47,64400.0,25.6362,25.6434,25.6073,25.6217,64400.0
2009-12-17 15:30:00,35.47,35.54,35.44,35.52,125800.0,25.6217,25.6723,25.6,25.6578,125800.0
2009-12-17 15:40:00,35.51,35.57,35.47,35.5,111800.0,25.6506,25.6939,25.6217,25.6434,111800.0
2009-12-17 15:50:00,35.51,35.55,35.47,35.53,179900.0,25.6506,25.6795,25.6217,25.6651,179900.0
2009-12-18 09:30:00,35.6,35.75,35.26,35.33,242700.0,25.7156,25.824,25.47,25.5206,242700.0
2009-12-18 09:40:00,35.32,35.41,35.11,35.21,162700.0,25.5134,25.5784,25.3617,25.4339,162700.0
2009-12-18 09:50:00,35.22,35.25,35.1,35.11,40600.0,25.4411,25.4628,25.3544,25.3617,40600.0
2009-12-18 10:00:00,35.11,35.15,35.05,35.09,70300.0,25.3617,25.3906,25.3183,25.3472,70300.0
2009-12-18 10:10:00,35.09,35.12,35.05,35.08,40300.0,25.3472,25.3689,25.3183,25.34,40300.0
2009-12-18 10:20:00,35.08,35.08,34.93,34.95,68700.0,25.34,25.34,25.2316,25.2461,68700.0
2009-12-18 10:30:00,34.95,34.96,34.83,34.84,85700.0,25.2461,25.2533,25.1594,25.1666,85700.0
2009-12-18 10:40:00,34.84,34.89,34.71,34.71,78100.0,25.1666,25.2028,25.0727,25.0727,78100.0
2009-12-18 10:50:00,34.71,34.74,34.62,34.63,67200.0,25.0727,25.0944,25.0077,25.0149,67200.0
2009-12-18 11:00:00,34.63,34.64,34.39,34.39,102800.0,25.0149,25.0222,24.8416,24.8416,102800.0
2009-12-18 11:10:00,34.39,34.42,34.19,34.19,126000.0,24.8416,24.8632,24.6971,24.6971,126000.0
2009-12-18 11:20:00,34.2,34.39,34.2,34.37,84400.0,24.7043,24.8416,24.7043,24.8271,84400.0
2009-12-18 11:30:00,34.37,34.38,34.29,34.35,24000.0,24.8271,24.8344,24.7693,24.8127,24000.0
2009-12-18 11:40:00,34.35,34.38,34.32,34.33,17200.0,24.8127,24.8344,24.791,24.7982,17200.0
2009-12-18 11:50:00,34.34,34.36,34.29,34.3,80100.0,24.8055,24.8199,24.7693,24.7766,80100.0
2009-12-18 12:00:00,34.3,34.37,34.29,34.37,67400.0,24.7766,24.8271,24.7693,24.8271,67400.0
2009-12-18 12:10:00,34.37,34.63,34.36,34.63,93300.0,24.8271,25.0149,24.8199,25.0149,93300.0
2009-12-18 12:20:00,34.62,34.69,34.61,34.65,114800.0,25.0077,25.0583,25.0005,25.0294,114800.0
2009-12-18 12:30:00,34.65,34.74,34.65,34.65,96800.0,25.0294,25.0944,25.0294,25.0294,96800.0
2009-12-18 12:40:00,34.65,34.66,34.55,34.61,58300.0,25.0294,25.0366,24.9572,25.0005,58300.0
2009-12-18 12:50:00,34.62,34.78,34.62,34.78,40700.0,25.0077,25.1233,25.0077,25.1233,40700.0
2009-12-18 13:00:00,34.78,34.82,34.76,34.8,38400.0,25.1233,25.1522,25.1088,25.1377,38400.0
2009-12-18 13:10:00,34.79,34.8,34.67,34.76,34100.0,25.1305,25.1377,25.0438,25.1088,34100.0
2009-12-18 13:20:00,34.76,34.79,34.68,34.75,40400.0,25.1088,25.1305,25.0511,25.1016,40400.0
2009-12-18 13:30:00,34.76,34.77,34.67,34.71,15500.0,25.1088,25.1161,25.0438,25.0727,15500.0
2009-12-18 13:40:00,34.71,34.75,34.63,34.73,67000.0,25.0727,25.1016,25.0149,25.0872,67000.0
2009-12-18 13:50:00,34.74,34.74,34.67,34.68,43400.0,25.0944,25.0944,25.0438,25.0511,43400.0
2009-12-18 14:00:00,34.69,34.77,34.67,34.73,74900.0,25.0583,25.1161,25.0438,25.0872,74900.0
2009-12-18 14:10:00,34.73,34.81,34.71,34.79,78800.0,25.0872,25.145,25.0727,25.1305,78800.0
2009-12-18 14:20:00,34.78,34.8,34.69,34.74,27700.0,25.1233,25.1377,25.0583,25.0944,27700.0
2009-12-18 14:30:00,34.74,34.75,34.65,34.65,27400.0,25.0944,25.1016,25.0294,25.0294,27400.0
2009-12-18 14:40:00,34.65,34.69,34.63,34.65,24000.0,25.0294,25.0583,25.0149,25.0294,24000.0
2009-12-18 14:50:00,34.65,34.7,34.65,34.69,23400.0,25.0294,25.0655,25.0294,25.0583,23400.0
2009-12-18 15:00:00,34.69,34.71,34.67,34.7,59800.0,25.0583,25.0727,25.0438,25.0655,59800.0
2009-12-18 15:10:00,34.71,34.76,34.69,34.75,120200.0,25.0727,25.1088,25.0583,25.1016,120200.0
2009-12-18 15:20:00,34.75,34.76,34.68,34.7,100600.0,25.1016,25.1088,25.0511,25.0655,100600.0
2009-12-18 15:30:00,34.7,34.7,34.62,34.66,68500.0,25.0655,25.0655,25.0077,25.0366,68500.0
2009-12-18 15:40:00,34.66,34.72,34.63,34.68,143800.0,25.0366,25.08,25.0149,25.0511,143800.0
2009-12-18 15:50:00,34.69,34.78,34.68,34.78,270600.0,25.0583,25.1233,25.0511,25.1233,270600.0
2009-12-21 09:30:00,35.08,35.47,34.96,35.25,89900.0,25.34,25.6217,25.2533,25.4628,89900.0
2009-12-21 09:40:00,35.24,35.37,35.1,35.21,62200.0,25.4556,25.5495,25.3544,25.4339,62200.0
2009-12-21 09:50:00,35.23,35.28,35.08,35.08,36200.0,25.4484,25.4845,25.34,25.34,36200.0
2009-12-21 10:00:00,35.09,35.36,35.06,35.33,54900.0,25.3472,25.5423,25.3256,25.5206,54900.0
2009-12-21 10:10:00,35.35,35.38,35.25,35.27,44100.0,25.535,25.5567,25.4628,25.4772,44100.0
2009-12-21 10:20:00,35.26,35.31,35.2,35.2,34000.0,25.47,25.5061,25.4267,25.4267,34000.0
2009-12-21 10:30:00,35.21,35.24,35.18,35.18,21200.0,25.4339,25.4556,25.4122,25.4122,21200.0
2009-12-21 10:40:00,35.2,35.24,35.13,35.18,24100.0,25.4267,25.4556,25.3761,25.4122,24100.0
2009-12-21 10:50:00,35.17,35.21,35.14,35.15,21400.0,25.405,25.4339,25.3833,25.3906,21400.0
2009-12-21 11:00:00,35.14,35.15,35.09,35.09,36200.0,25.3833,25.3906,25.3472,25.3472,36200.0
2009-12-21 11:10:00,35.11,35.13,35.07,35.13,13600.0,25.3617,25.3761,25.3328,25.3761,13600.0
2009-12-21 11:20:00,35.14,35.17,35.09,35.12,23000.0,25.3833,25.405,25.3472,25.3689,23000.0
2009-12-21 11:30:00,35.11,35.13,35.09,35.09,30600.0,25.3617,25.3761,25.3472,25.3472,30600.0
2009-12-21 11:40:00,35.09,35.12,35.05,35.07,32400.0,25.3472,25.3689,25.3183,25.3328,32400.0
2009-12-21 11:50:00,35.07,35.1,34.95,34.97,31100.0,25.3328,25.3544,25.2461,25.2605,31100.0
2009-12-21 12:00:00,34.97,35.03,34.95,35.0,39200.0,25.2605,25.3039,25.2461,25.2822,39200.0
2009-12-21 12:10:00,35.0,35.03,34.95,35.03,29400.0,25.2822,25.3039,25.2461,25.3039,29400.0
2009-12-21 12:20:00,35.03,35.04,34.95,34.96,24700.0,25.3039,25.3111,25.2461,25.2533,24700.0
2009-12-21 12:30:00,34.97,34.98,34.91,34.92,47600.0,25.2605,25.2678,25.2172,25.2244,47600.0
2009-12-21 12:40:00,34.91,34.96,34.91,34.95,23400.0,25.2172,25.2533,25.2172,25.2461,23400.0
2009-12-21 12:50:00,34.96,35.01,34.94,35.0,28700.0,25.2533,25.2894,25.2389,25.2822,28700.0
2009-12-21 13:00:00,35.0,35.0,34.97,35.0,19500.0,25.2822,25.2822,25.2605,25.2822,19500.0
2009-12-21 13:10:00,35.0,35.13,35.0,35.11,29900.0,25.2822,25.3761,25.2822,25.3617,29900.0
2009-12-21 13:20:00,35.13,35.18,35.13,35.16,14800.0,25.3761,25.4122,25.3761,25.3978,14800.0
2009-12-21 13:30:00,35.16,35.17,35.07,35.1,24000.0,25.3978,25.405,25.3328,25.3544,24000.0
2009-12-21 13:40:00,35.1,35.14,35.07,35.12,13400.0,25.3544,25.3833,25.3328,25.3689,13400.0
2009-12-21 13:50:00,35.13,35.18,35.1,35.1,22800.0,25.3761,25.4122,25.3544,25.3544,22800.0
2009-12-21 14:00:00,35.1,35.18,35.1,35.18,15800.0,25.3544,25.4122,25.3544,25.4122,15800.0
2009-12-21 14:10:00,35.18,35.22,35.18,35.21,18500.0,25.4122,25.4411,25.4122,25.4339,18500.0
2009-12-21 14:20:00,35.21,35.23,35.2,35.23,10800.0,25.4339,25.4484,25.4267,25.4484,10800.0
2009-12-21 14:30:00,35.22,35.23,35.19,35.19,17200.0,25.4411,25.4484,25.4195,25.4195,17200.0
2009-12-21 14:40:00,35.19,35.22,35.18,35.19,18800.0,25.4195,25.4411,25.4122,25.4195,18800.0
2009-12-21 14:50:00,35.2,35.2,35.18,35.19,15600.0,25.4267,25.4267,25.4122,25.4195,15600.0
2009-12-21 15:00:00,35.19,35.2,35.17,35.2,25600.0,25.4195,25.4267,25.405,25.4267,25600.0
2009-12-21 15:10:00,35.19,35.2,35.13,35.18,53200.0,25.4195,25.4267,25.3761,25.4122,53200.0
2009-12-21 15:20:00,35.17,35.19,35.14,35.15,23800.0,25.405,25.4195,25.3833,25.3906,23800.0
2009-12-21 15:30:00,35.16,35.18,35.13,35.17,44400.0,25.3978,25.4122,25.3761,25.405,44400.0
2009-12-21 15:40:00,35.17,35.25,35.16,35.22,76100.0,25.405,25.4628,25.3978,25.4411,76100.0
2009-12-21 15:50:00,35.22,35.3,35.2,35.23,140700.0,25.4411,25.4989,25.4267,25.4484,140700.0
2009-12-22 09:30:00,35.2,35.3,35.08,35.3,35100.0,25.4267,25.4989,25.34,25.4989,35100.0
2009-12-22 09:40:00,35.31,35.43,35.27,35.4,20300.0,25.5061,25.5928,25.4772,25.5711,20300.0
2009-12-22 09:50:00,35.42,35.46,35.29,35.3,32000.0,25.5856,25.6145,25.4917,25.4989,32000.0
2009-12-22 10:00:00,35.32,35.42,35.2,35.34,50900.0,25.5134,25.5856,25.4267,25.5278,50900.0
2009-12-22 10:10:00,35.37,35.45,35.3,35.41,34600.0,25.5495,25.6073,25.4989,25.5784,34600.0
2009-12-22 10:20:00,35.41,35.52,35.38,35.5,56900.0,25.5784,25.6578,25.5567,25.6434,56900.0
2009-12-22 10:30:00,35.49,35.49,35.31,35.34,36900.0,25.6362,25.6362,25.5061,25.5278,36900.0
2009-12-22 10:40:00,35.33,35.34,35.29,35.34,23100.0,25.5206,25.5278,25.4917,25.5278,23100.0
2009-12-22 10:50:00,35.34,35.37,35.31,35.33,21600.0,25.5278,25.5495,25.5061,25.5206,21600.0
2009-12-22 11:00:00,35.31,35.32,35.18,35.19,33000.0,25.5061,25.5134,25.4122,25.4195,33000.0
2009-12-22 11:10:00,35.19,35.2,35.12,35.13,28700.0,25.4195,25.4267,25.3689,25.3761,28700.0
2009-12-22 11:20:00,35.14,35.2,35.13,35.13,19900.0,25.3833,25.4267,25.3761,25.3761,19900.0
2009-12-22 11:30:00,35.12,35.13,35.08,35.1,24000.0,25.3689,25.3761,25.34,25.3544,24000.0
2009-12-22 11:40:00,35.1,35.14,35.1,35.14,28700.0,25.3544,25.3833,25.3544,25.3833,28700.0
2009-12-22 11:50:00,35.13,35.15,35.11,35.14,19900.0,25.3761,25.3906,25.3617,25.3833,19900.0
2009-12-22 12:00:00,35.14,35.21,35.14,35.21,27900.0,25.3833,25.4339,25.3833,25.4339,27900.0
2009-12-22 12:10:00,35.21,35.21,35.2,35.21,8700.0,25.4339,25.4339,25.4267,25.4339,8700.0
2009-12-22 12:20:00,35.21,35.28,35.2,35.22,39400.0,25.4339,25.4845,25.4267,25.4411,39400.0
2009-12-22 12:30:00,35.22,35.27,35.2,35.27,24000.0,25.4411,25.4772,25.4267,25.4772,24000.0
2009-12-22 12:40:00,35.27,35.31,35.26,35.3,22000.0,25.4772,25.5061,25.47,25.4989,22000.0
2009-12-22 12:50:00,35.29,35.34,35.26,35.33,29600.0,25.4917,25.5278,25.47,25.5206,29600.0
2009-12-22 13:00:00,35.33,35.4,35.3,35.33,20200.0,25.5206,25.5711,25.4989,25.5206,20200.0
2009-12-22 13:10:00,35.33,35.4,35.33,35.36,21000.0,25.5206,25.5711,25.5206,25.5423,21000.0
2009-12-22 13:20:00,35.35,35.38,35.33,35.36,20200.0,25.535,25.5567,25.5206,25.5423,20200.0
2009-12-22 13:30:00,35.36,35.5,35.36,35.48,40100.0,25.5423,25.6434,25.5423,25.6289,40100.0
2009-12-22 13:40:00,35.49,35.5,35.47,35.5,39600.0,25.6362,25.6434,25.6217,25.6434,39600.0
2009-12-22 13:50:00,35.49,35.5,35.46,35.46,22200.0,25.6362,25.6434,25.6145,25.6145,22200.0
2009-12-22 14:00:00,35.46,35.46,35.32,35.37,55200.0,25.6145,25.6145,25.5134,25.5495,55200.0
2009-12-22 14:10:00,35.37,35.41,35.33,35.39,18600.0,25.5495,25.5784,25.5206,25.5639,18600.0
2009-12-22 14:20:00,35.39,35.4,35.33,35.34,20000.0,25.5639,25.5711,25.5206,25.5278,20000.0
2009-12-22 14:30:00,35.34,35.34,35.29,35.29,27200.0,25.5278,25.5278,25.4917,25.4917,27200.0
2009-12-22 14:40:00,35.29,35.29,35.24,35.24,15800.0,25.4917,25.4917,25.4556,25.4556,15800.0
2009-12-22 14:50:00,35.24,35.28,35.23,35.24,28300.0,25.4556,25.4845,25.4484,25.4556,28300.0
2009-12-22 15:00:00,35.24,35.29,35.22,35.28,32900.0,25.4556,25.4917,25.4411,25.4845,32900.0
2009-12-22 15:10:00,35.28,35.29,35.25,35.26,24500.0,25.4845,25.4917,25.4628,25.47,24500.0
2009-12-22 15:20:00,35.26,35.29,35.22,35.24,33900.0,25.47,25.4917,25.4411,25.4556,33900.0
2009-12-22 15:30:00,35.24,35.31,35.24,35.29,51700.0,25.4556,25.5061,25.4556,25.4917,51700.0
2009-12-22 15:40:00,35.29,35.32,35.27,35.29,91900.0,25.4917,25.5134,25.4772,25.4917,91900.0
2009-12-22 15:50:00,35.28,35.32,35.23,35.26,210200.0,25.4845,25.5134,25.4484,25.47,210200.0
2009-12-23 09:30:00,35.27,35.57,35.27,35.53,32800.0,25.4772,25.6939,25.4772,25.6651,32800.0
2009-12-23 09:40:00,35.51,35.51,35.39,35.46,25900.0,25.6506,25.6506,25.5639,25.6145,25900.0
2009-12-23 09:50:00,35.48,35.56,35.46,35.49,34100.0,25.6289,25.6867,25.6145,25.6362,34100.0
2009-12-23 10:00:00,35.49,35.49,35.12,35.12,58200.0,25.6362,25.6362,25.3689,25.3689,58200.0
2009-12-23 10:10:00,35.13,35.13,34.95,34.98,55100.0,25.3761,25.3761,25.2461,25.2678,55100.0
2009-12-23 10:20:00,34.97,34.98,34.83,34.83,64800.0,25.2605,25.2678,25.1594,25.1594,64800.0
2009-12-23 10:30:00,34.85,34.92,34.78,34.82,87700.0,25.1739,25.2244,25.1233,25.1522,87700.0
2009-12-23 10:40:00,34.8,34.92,34.79,34.92,28300.0,25.1377,25.2244,25.1305,25.2244,28300.0
2009-12-23 10:50:00,34.9,34.95,34.84,34.84,22300.0,25.21,25.2461,25.1666,25.1666,22300.0
2009-12-23 11:00:00,34.84,34.86,34.82,34.85,24400.0,25.1666,25.1811,25.1522,25.1739,24400.0
2009-12-23 11:10:00,34.86,35.06,34.85,35.06,18200.0,25.1811,25.3256,25.1739,25.3256,18200.0
2009-12-23 11:20:00,35.06,35.18,35.06,35.16,11900.0,25.3256,25.4122,25.3256,25.3978,11900.0
2009-12-23 11:30:00,35.16,35.2,35.15,35.15,8500.0,25.3978,25.4267,25.3906,25.3906,8500.0
2009-12-23 11:40:00,35.15,35.16,35.01,35.02,12900.0,25.3906,25.3978,25.2894,25.2967,12900.0
2009-12-23 11:50:00,35.03,35.05,35.03,35.04,6000.0,25.3039,25.3183,25.3039,25.3111,6000.0
2009-12-23 12:00:00,35.04,35.04,35.01,35.02,11000.0,25.3111,25.3111,25.2894,25.2967,11000.0
2009-12-23 12:10:00,35.03,35.05,35.02,35.02,7900.0,25.3039,25.3183,25.2967,25.2967,7900.0
2009-12-23 12:20:00,35.04,35.05,35.01,35.02,7900.0,25.3111,25.3183,25.2894,25.2967,7900.0
2009-12-23 12:30:00,35.01,35.04,35.01,35.04,8700.0,25.2894,25.3111,25.2894,25.3111,8700.0
2009-12-23 12:40:00,35.03,35.04,35.01,35.03,8400.0,25.3039,25.3111,25.2894,25.3039,8400.0
2009-12-23 12:50:00,35.03,35.09,35.02,35.05,24300.0,25.3039,25.3472,25.2967,25.3183,24300.0
2009-12-23 13:00:00,35.05,35.13,35.02,35.13,52400.0,25.3183,25.3761,25.2967,25.3761,52400.0
2009-12-23 13:10:00,35.13,35.13,35.1,35.12,9000.0,25.3761,25.3761,25.3544,25.3689,9000.0
2009-12-23 13:20:00,35.13,35.27,35.09,35.26,60100.0,25.3761,25.4772,25.3472,25.47,60100.0
2009-12-23 13:30:00,35.25,35.36,35.19,35.25,51400.0,25.4628,25.5423,25.4195,25.4628,51400.0
2009-12-23 13:40:00,35.24,35.31,35.23,35.26,17300.0,25.4556,25.5061,25.4484,25.47,17300.0
2009-12-23 13:50:00,35.27,35.29,35.26,35.27,23100.0,25.4772,25.4917,25.47,25.4772,23100.0
2009-12-23 14:00:00,35.28,35.31,35.27,35.29,6100.0,25.4845,25.5061,25.4772,25.4917,6100.0
2009-12-23 14:10:00,35.28,35.35,35.26,35.31,12900.0,25.4845,25.535,25.47,25.5061,12900.0
2009-12-23 14:20:00,35.32,35.37,35.3,35.32,30900.0,25.5134,25.5495,25.4989,25.5134,30900.0
2009-12-23 14:30:00,35.3,35.33,35.24,35.3,57500.0,25.4989,25.5206,25.4556,25.4989,57500.0
2009-12-23 14:40:00,35.3,35.34,35.28,35.28,32300.0,25.4989,25.5278,25.4845,25.4845,32300.0
2009-12-23 14:50:00,35.27,35.28,35.22,35.23,20400.0,25.4772,25.4845,25.4411,25.4484,20400.0
2009-12-23 15:00:00,35.23,35.23,35.16,35.17,16000.0,25.4484,25.4484,25.3978,25.405,16000.0
2009-12-23 15:10:00,35.17,35.17,35.1,35.14,43200.0,25.405,25.405,25.3544,25.3833,43200.0
2009-12-23 15:20:00,35.14,35.15,35.14,35.14,17300.0,25.3833,25.3906,25.3833,25.3833,17300.0
2009-12-23 15:30:00,35.14,35.2,35.11,35.2,42300.0,25.3833,25.4267,25.3617,25.4267,42300.0
2009-12-23 15:40:00,35.21,35.28,35.21,35.24,39600.0,25.4339,25.4845,25.4339,25.4556,39600.0
2009-12-23 15:50:00,35.24,35.29,35.22,35.26,63800.0,25.4556,25.4917,25.4411,25.47,63800.0
2009-12-24 09:30:00,35.45,35.48,35.19,35.42,18700.0,25.6073,25.6289,25.4195,25.5856,18700.0
2009-12-24 09:40:00,35.4,35.4,35.14,35.36,23600.0,25.5711,25.5711,25.3833,25.5423,23600.0
2009-12-24 09:50:00,35.37,35.38,35.34,35.36,9000.0,25.5495,25.5567,25.5278,25.5423,9000.0
2009-12-24 10:00:00,35.36,35.43,35.35,35.38,13000.0,25.5423,25.5928,25.535,25.5567,13000.0
2009-12-24 10:10:00,35.39,35.46,35.36,35.46,15000.0,25.5639,25.6145,25.5423,25.6145,15000.0
2009-12-24 10:20:00,35.46,35.46,35.38,35.41,14300.0,25.6145,25.6145,25.5567,25.5784,14300.0
2009-12-24 10:30:00,35.4,35.41,35.39,35.4,19800.0,25.5711,25.5784,25.5639,25.5711,19800.0
2009-12-24 10:40:00,35.39,35.4,35.37,35.39,32300.0,25.5639,25.5711,25.5495,25.5639,32300.0
2009-12-24 10:50:00,35.37,35.37,35.18,35.2,28500.0,25.5495,25.5495,25.4122,25.4267,28500.0
2009-12-24 11:00:00,35.2,35.21,35.13,35.14,18400.0,25.4267,25.4339,25.3761,25.3833,18400.0
2009-12-24 11:10:00,35.14,35.27,35.14,35.25,9100.0,25.3833,25.4772,25.3833,25.4628,9100.0
2009-12-24 11:20:00,35.24,35.24,35.2,35.2,9900.0,25.4556,25.4556,25.4267,25.4267,9900.0
2009-12-24 11:30:00,35.2,35.2,35.15,35.15,4000.0,25.4267,25.4267,25.3906,25.3906,4000.0
2009-12-24 11:40:00,35.16,35.17,35.15,35.17,8100.0,25.3978,25.405,25.3906,25.405,8100.0
2009-12-24 11:50:00,35.17,35.23,35.16,35.22,16000.0,25.405,25.4484,25.3978,25.4411,16000.0
2009-12-24 12:00:00,35.22,35.27,35.22,35.25,4000.0,25.4411,25.4772,25.4411,25.4628,4000.0
2009-12-24 12:10:00,35.26,35.27,35.24,35.25,5600.0,25.47,25.4772,25.4556,25.4628,5600.0
2009-12-24 12:20:00,35.25,35.25,35.18,35.18,12300.0,25.4628,25.4628,25.4122,25.4122,12300.0
2009-12-24 12:30:00,35.19,35.22,35.14,35.15,9700.0,25.4195,25.4411,25.3833,25.3906,9700.0
2009-12-24 12:40:00,35.15,35.15,35.1,35.1,12300.0,25.3906,25.3906,25.3544,25.3544,12300.0
2009-12-24 12:50:00,35.11,35.11,35.02,35.04,75700.0,25.3617,25.3617,25.2967,25.3111,75700.0
2009-12-28 09:30:00,35.19,35.6,35.11,35.53,44100.0,25.4195,25.7156,25.3617,25.6651,44100.0
2009-12-28 09:40:00,35.52,35.74,35.48,35.72,35100.0,25.6578,25.8167,25.6289,25.8023,35100.0
2009-12-28 09:50:00,35.72,35.8,35.64,35.66,53700.0,25.8023,25.8601,25.7445,25.759,53700.0
2009-12-28 10:00:00,35.66,35.66,35.47,35.47,68500.0,25.759,25.759,25.6217,25.6217,68500.0
2009-12-28 10:10:00,35.46,35.67,35.46,35.48,25900.0,25.6145,25.7662,25.6145,25.6289,25900.0
2009-12-28 10:20:00,35.48,35.49,35.37,35.42,38500.0,25.6289,25.6362,25.5495,25.5856,38500.0
2009-12-28 10:30:00,35.42,35.47,35.42,35.44,45700.0,25.5856,25.6217,25.5856,25.6,45700.0
2009-12-28 10:40:00,35.45,35.53,35.44,35.49,25700.0,25.6073,25.6651,25.6,25.6362,25700.0
2009-12-28 10:50:00,35.49,35.55,35.49,35.54,24200.0,25.6362,25.6795,25.6362,25.6723,24200.0
2009-12-28 11:00:00,35.55,35.55,35.49,35.5,21000.0,25.6795,25.6795,25.6362,25.6434,21000.0
2009-12-28 11:10:00,35.5,35.51,35.46,35.47,22800.0,25.6434,25.6506,25.6145,25.6217,22800.0
2009-12-28 11:20:00,35.47,35.56,35.47,35.56,38200.0,25.6217,25.6867,25.6217,25.6867,38200.0
2009-12-28 11:30:00,35.56,35.66,35.56,35.63,22100.0,25.6867,25.759,25.6867,25.7373,22100.0
2009-12-28 11:40:00,35.63,35.64,35.6,35.6,17100.0,25.7373,25.7445,25.7156,25.7156,17100.0
2009-12-28 11:50:00,35.61,35.61,35.57,35.58,9700.0,25.7228,25.7228,25.6939,25.7012,9700.0
2009-12-28 12:00:00,35.57,35.58,35.54,35.54,9500.0,25.6939,25.7012,25.6723,25.6723,9500.0
2009-12-28 12:10:00,35.55,35.55,35.53,35.53,5200.0,25.6795,25.6795,25.6651,25.6651,5200.0
2009-12-28 12:20:00,35.53,35.53,35.5,35.51,26300.0,25.6651,25.6651,25.6434,25.6506,26300.0
2009-12-28 12:30:00,35.5,35.56,35.5,35.53,38400.0,25.6434,25.6867,25.6434,25.6651,38400.0
2009-12-28 12:40:00,35.54,35.55,35.53,35.53,44800.0,25.6723,25.6795,25.6651,25.6651,44800.0
2009-12-28 12:50:00,35.52,35.53,35.48,35.52,28700.0,25.6578,25.6651,25.6289,25.6578,28700.0
2009-12-28 13:00:00,35.53,35.6,35.52,35.54,34300.0,25.6651,25.7156,25.6578,25.6723,34300.0
2009-12-28 13:10:00,35.54,35.58,35.52,35.55,42800.0,25.6723,25.7012,25.6578,25.6795,42800.0
2009-12-28 13:20:00,35.55,35.6,35.53,35.6,29600.0,25.6795,25.7156,25.6651,25.7156,29600.0
2009-12-28 13:30:00,35.59,35.67,35.57,35.64,50100.0,25.7084,25.7662,25.6939,25.7445,50100.0
2009-12-28 13:40:00,35.65,35.65,35.57,35.57,38800.0,25.7517,25.7517,25.6939,25.6939,38800.0
2009-12-28 13:50:00,35.57,35.59,35.55,35.56,43600.0,25.6939,25.7084,25.6795,25.6867,43600.0
2009-12-28 14:00:00,35.56,35.58,35.53,35.55,40600.0,25.6867,25.7012,25.6651,25.6795,40600.0
2009-12-28 14:10:00,35.54,35.55,35.49,35.49,48700.0,25.6723,25.6795,25.6362,25.6362,48700.0
2009-12-28 14:20:00,35.49,35.5,35.38,35.44,44400.0,25.6362,25.6434,25.5567,25.6,44400.0
2009-12-28 14:30:00,35.44,35.49,35.42,35.42,26100.0,25.6,25.6362,25.5856,25.5856,26100.0
2009-12-28 14:40:00,35.41,35.5,35.37,35.5,64900.0,25.5784,25.6434,25.5495,25.6434,64900.0
2009-12-28 14:50:00,35.51,35.51,35.49,35.5,22300.0,25.6506,25.6506,25.6362,25.6434,22300.0
2009-12-28 15:00:00,35.5,35.52,35.46,35.52,37500.0,25.6434,25.6578,25.6145,25.6578,37500.0
2009-12-28 15:10:00,35.51,35.55,35.49,35.53,30400.0,25.6506,25.6795,25.6362,25.6651,30400.0
2009-12-28 15:20:00,35.52,35.53,35.4,35.4,28300.0,25.6578,25.6651,25.5711,25.5711,28300.0
2009-12-28 15:30:00,35.41,35.53,35.41,35.47,61400.0,25.5784,25.6651,25.5784,25.6217,61400.0
2009-12-28 15:40:00,35.48,35.54,35.47,35.49,73400.0,25.6289,25.6723,25.6217,25.6362,73400.0
2009-12-28 15:50:00,35.49,35.61,35.46,35.6,137900.0,25.6362,25.7228,25.6145,25.7156,137900.0
2009-12-29 09:30:00,35.67,35.98,35.67,35.8,61800.0,25.7662,25.9901,25.7662,25.8601,61800.0
2009-12-29 09:40:00,35.77,35.86,35.7,35.71,42000.0,25.8384,25.9034,25.7879,25.7951,42000.0
2009-12-29 09:50:00,35.71,35.72,35.65,35.69,27100.0,25.7951,25.8023,25.7517,25.7806,27100.0
2009-12-29 10:00:00,35.69,35.7,35.55,35.57,44600.0,25.7806,25.7879,25.6795,25.6939,44600.0
2009-12-29 10:10:00,35.58,35.65,35.57,35.59,47900.0,25.7012,25.7517,25.6939,25.7084,47900.0
2009-12-29 10:20:00,35.59,35.6,35.53,35.55,23200.0,25.7084,25.7156,25.6651,25.6795,23200.0
2009-12-29 10:30:00,35.56,35.61,35.55,35.59,27600.0,25.6867,25.7228,25.6795,25.7084,27600.0
2009-12-29 10:40:00,35.58,35.62,35.57,35.59,47800.0,25.7012,25.7301,25.6939,25.7084,47800.0
2009-12-29 10:50:00,35.58,35.59,35.5,35.5,26700.0,25.7012,25.7084,25.6434,25.6434,26700.0
2009-12-29 11:00:00,35.5,35.56,35.5,35.54,30200.0,25.6434,25.6867,25.6434,25.6723,30200.0
2009-12-29 11:10:00,35.54,35.54,35.49,35.5,78900.0,25.6723,25.6723,25.6362,25.6434,78900.0
2009-12-29 11:20:00,35.49,35.5,35.28,35.29,70200.0,25.6362,25.6434,25.4845,25.4917,70200.0
2009-12-29 11:30:00,35.3,35.37,35.29,35.31,22000.0,25.4989,25.5495,25.4917,25.5061,22000.0
2009-12-29 11:40:00,35.3,35.31,35.24,35.25,18400.0,25.4989,25.5061,25.4556,25.4628,18400.0
2009-12-29 11:50:00,35.25,35.29,35.24,35.29,29100.0,25.4628,25.4917,25.4556,25.4917,29100.0
2009-12-29 12:00:00,35.28,35.31,35.28,35.29,14500.0,25.4845,25.5061,25.4845,25.4917,14500.0
2009-12-29 12:10:00,35.3,35.39,35.29,35.38,53000.0,25.4989,25.5639,25.4917,25.5567,53000.0
2009-12-29 12:20:00,35.39,35.45,35.34,35.39,28300.0,25.5639,25.6073,25.5278,25.5639,28300.0
2009-12-29 12:30:00,35.39,35.43,35.36,35.43,37400.0,25.5639,25.5928,25.5423,25.5928,37400.0
2009-12-29 12:40:00,35.43,35.44,35.39,35.43,52600.0,25.5928,25.6,25.5639,25.5928,52600.0
2009-12-29 12:50:00,35.43,35.49,35.43,35.47,21900.0,25.5928,25.6362,25.5928,25.6217,21900.0
2009-12-29 13:00:00,35.45,35.52,35.45,35.5,7100.0,25.6073,25.6578,25.6073,25.6434,7100.0
2009-12-29 13:10:00,35.5,35.55,35.49,35.54,24400.0,25.6434,25.6795,25.6362,25.6723,24400.0
2009-12-29 13:20:00,35.55,35.57,35.48,35.56,18000.0,25.6795,25.6939,25.6289,25.6867,18000.0
2009-12-29 13:30:00,35.54,35.67,35.53,35.62,29700.0,25.6723,25.7662,25.6651,25.7301,29700.0
2009-12-29 13:40:00,35.61,35.64,35.57,35.63,26100.0,25.7228,25.7445,25.6939,25.7373,26100.0
2009-12-29 13:50:00,35.62,35.64,35.58,35.59,20500.0,25.7301,25.7445,25.7012,25.7084,20500.0
2009-12-29 14:00:00,35.59,35.63,35.53,35.53,22600.0,25.7084,25.7373,25.6651,25.6651,22600.0
2009-12-29 14:10:00,35.54,35.55,35.53,35.53,8400.0,25.6723,25.6795,25.6651,25.6651,8400.0
2009-12-29 14:20:00,35.53,35.58,35.52,35.53,22100.0,25.6651,25.7012,25.6578,25.6651,22100.0
2009-12-29 14:30:00,35.53,35.53,35.45,35.47,22200.0,25.6651,25.6651,25.6073,25.6217,22200.0
2009-12-29 14:40:00,35.47,35.51,35.47,35.51,13900.0,25.6217,25.6506,25.6217,25.6506,13900.0
2009-12-29 14:50:00,35.5,35.5,35.42,35.43,18000.0,25.6434,25.6434,25.5856,25.5928,18000.0
2009-12-29 15:00:00,35.42,35.55,35.41,35.53,42700.0,25.5856,25.6795,25.5784,25.6651,42700.0
2009-12-29 15:10:00,35.52,35.6,35.52,35.6,36500.0,25.6578,25.7156,25.6578,25.7156,36500.0
2009-12-29 15:20:00,35.6,35.61,35.59,35.6,41700.0,25.7156,25.7228,25.7084,25.7156,41700.0
2009-12-29 15:30:00,35.6,35.63,35.59,35.6,45000.0,25.7156,25.7373,25.7084,25.7156,45000.0
2009-12-29 15:40:00,35.59,35.61,35.51,35.56,56900.0,25.7084,25.7228,25.6506,25.6867,56900.0
2009-12-29 15:50:00,35.56,35.56,35.5,35.51,54400.0,25.6867,25.6867,25.6434,25.6506,54400.0
2009-12-30 09:30:00,35.38,35.43,35.32,35.43,8100.0,25.5567,25.5928,25.5134,25.5928,8100.0
2009-12-30 09:40:00,35.47,35.67,35.42,35.52,37700.0,25.6217,25.7662,25.5856,25.6578,37700.0
2009-12-30 09:50:00,35.51,35.55,35.45,35.49,15500.0,25.6506,25.6795,25.6073,25.6362,15500.0
2009-12-30 10:00:00,35.49,35.5,35.41,35.44,17600.0,25.6362,25.6434,25.5784,25.6,17600.0
2009-12-30 10:10:00,35.46,35.47,35.33,35.41,41600.0,25.6145,25.6217,25.5206,25.5784,41600.0
2009-12-30 10:20:00,35.41,35.43,35.34,35.42,30900.0,25.5784,25.5928,25.5278,25.5856,30900.0
2009-12-30 10:30:00,35.42,35.46,35.3,35.31,48400.0,25.5856,25.6145,25.4989,25.5061,48400.0
2009-12-30 10:40:00,35.3,35.37,35.29,35.32,14300.0,25.4989,25.5495,25.4917,25.5134,14300.0
2009-12-30 10:50:00,35.33,35.37,35.29,35.32,19800.0,25.5206,25.5495,25.4917,25.5134,19800.0
2009-12-30 11:00:00,35.34,35.37,35.31,35.33,12300.0,25.5278,25.5495,25.5061,25.5206,12300.0
2009-12-30 11:10:00,35.32,35.36,35.32,35.34,13800.0,25.5134,25.5423,25.5134,25.5278,13800.0
2009-12-30 11:20:00,35.34,35.34,35.26,35.3,15500.0,25.5278,25.5278,25.47,25.4989,15500.0
2009-12-30 11:30:00,35.31,35.4,35.3,35.38,12300.0,25.5061,25.5711,25.4989,25.5567,12300.0
2009-12-30 11:40:00,35.36,35.38,35.31,35.36,17700.0,25.5423,25.5567,25.5061,25.5423,17700.0
2009-12-30 11:50:00,35.34,35.46,35.32,35.41,27600.0,25.5278,25.6145,25.5134,25.5784,27600.0
2009-12-30 12:00:00,35.42,35.52,35.4,35.43,16600.0,25.5856,25.6578,25.5711,25.5928,16600.0
2009-12-30 12:10:00,35.43,35.43,35.36,35.39,26000.0,25.5928,25.5928,25.5423,25.5639,26000.0
2009-12-30 12:20:00,35.4,35.43,35.39,35.42,24500.0,25.5711,25.5928,25.5639,25.5856,24500.0
2009-12-30 12:30:00,35.42,35.42,35.28,35.29,18900.0,25.5856,25.5856,25.4845,25.4917,18900.0
2009-12-30 12:40:00,35.28,35.28,35.2,35.22,11600.0,25.4845,25.4845,25.4267,25.4411,11600.0
2009-12-30 12:50:00,35.22,35.22,35.18,35.21,15300.0,25.4411,25.4411,25.4122,25.4339,15300.0
2009-12-30 13:00:00,35.21,35.25,35.19,35.21,13600.0,25.4339,25.4628,25.4195,25.4339,13600.0
2009-12-30 13:10:00,35.22,35.22,35.15,35.19,8100.0,25.4411,25.4411,25.3906,25.4195,8100.0
2009-12-30 13:20:00,35.19,35.22,35.16,35.17,4500.0,25.4195,25.4411,25.3978,25.405,4500.0
2009-12-30 13:30:00,35.15,35.16,35.1,35.1,9400.0,25.3906,25.3978,25.3544,25.3544,9400.0
2009-12-30 13:40:00,35.11,35.16,35.1,35.14,10900.0,25.3617,25.3978,25.3544,25.3833,10900.0
2009-12-30 13:50:00,35.14,35.14,35.11,35.13,16000.0,25.3833,25.3833,25.3617,25.3761,16000.0
2009-12-30 14:00:00,35.13,35.17,35.13,35.16,6200.0,25.3761,25.405,25.3761,25.3978,6200.0
2009-12-30 14:10:00,35.17,35.23,35.17,35.17,25300.0,25.405,25.4484,25.405,25.405,25300.0
2009-12-30 14:20:00,35.16,35.17,35.1,35.15,36400.0,25.3978,25.405,25.3544,25.3906,36400.0
2009-12-30 14:30:00,35.15,35.2,35.13,35.17,18900.0,25.3906,25.4267,25.3761,25.405,18900.0
2009-12-30 14:40:00,35.18,35.21,35.14,35.21,16900.0,25.4122,25.4339,25.3833,25.4339,16900.0
2009-12-30 14:50:00,35.23,35.25,35.2,35.21,12700.0,25.4484,25.4628,25.4267,25.4339,12700.0
2009-12-30 15:00:00,35.2,35.24,35.19,35.24,20100.0,25.4267,25.4556,25.4195,25.4556,20100.0
2009-12-30 15:10:00,35.24,35.25,35.19,35.21,10200.0,25.4556,25.4628,25.4195,25.4339,10200.0
2009-12-30 15:20:00,35.21,35.22,35.2,35.22,16300.0,25.4339,25.4411,25.4267,25.4411,16300.0
2009-12-30 15:30:00,35.22,35.25,35.21,35.22,26500.0,25.4411,25.4628,25.4339,25.4411,26500.0
2009-12-30 15:40:00,35.22,35.3,35.21,35.3,29200.0,25.4411,25.4989,25.4339,25.4989,29200.0
2009-12-30 15:50:00,35.3,35.34,35.28,35.3,60900.0,25.4989,25.5278,25.4845,25.4989,60900.0
2009-12-31 09:30:00,35.4,35.64,35.14,35.2,48100.0,25.5711,25.7445,25.3833,25.4267,48100.0
2009-12-31 09:40:00,35.17,35.35,35.11,35.35,13200.0,25.405,25.535,25.3617,25.535,13200.0
2009-12-31 09:50:00,35.34,35.45,35.33,35.33,12800.0,25.5278,25.6073,25.5206,25.5206,12800.0
2009-12-31 10:00:00,35.33,35.43,35.3,35.42,19400.0,25.5206,25.5928,25.4989,25.5856,19400.0
2009-12-31 10:10:00,35.42,35.42,35.29,35.34,21300.0,25.5856,25.5856,25.4917,25.5278,21300.0
2009-12-31 10:20:00,35.35,35.36,35.3,35.33,20800.0,25.535,25.5423,25.4989,25.5206,20800.0
2009-12-31 10:30:00,35.32,35.34,35.29,35.29,9100.0,25.5134,25.5278,25.4917,25.4917,9100.0
2009-12-31 10:40:00,35.3,35.38,35.3,35.37,6200.0,25.4989,25.5567,25.4989,25.5495,6200.0
2009-12-31 10:50:00,35.37,35.4,35.36,35.36,4800.0,25.5495,25.5711,25.5423,25.5423,4800.0
2009-12-31 11:00:00,35.36,35.36,35.22,35.22,18700.0,25.5423,25.5423,25.4411,25.4411,18700.0
2009-12-31 11:10:00,35.22,35.25,35.15,35.17,17300.0,25.4411,25.4628,25.3906,25.405,17300.0
2009-12-31 11:20:00,35.15,35.16,35.14,35.14,22200.0,25.3906,25.3978,25.3833,25.3833,22200.0
2009-12-31 11:30:00,35.15,35.21,35.14,35.19,11400.0,25.3906,25.4339,25.3833,25.4195,11400.0
2009-12-31 11:40:00,35.18,35.21,35.15,35.21,11900.0,25.4122,25.4339,25.3906,25.4339,11900.0
2009-12-31 11:50:00,35.21,35.26,35.19,35.19,10400.0,25.4339,25.47,25.4195,25.4195,10400.0
2009-12-31 12:00:00,35.18,35.19,35.11,35.19,13400.0,25.4122,25.4195,25.3617,25.4195,13400.0
2009-12-31 12:10:00,35.19,35.23,35.18,35.18,4300.0,25.4195,25.4484,25.4122,25.4122,4300.0
2009-12-31 12:20:00,35.18,35.19,35.16,35.17,2900.0,25.4122,25.4195,25.3978,25.405,2900.0
2009-12-31 12:30:00,35.15,35.16,35.14,35.15,7200.0,25.3906,25.3978,25.3833,25.3906,7200.0
2009-12-31 12:40:00,35.15,35.19,35.14,35.18,16700.0,25.3906,25.4195,25.3833,25.4122,16700.0
2009-12-31 12:50:00,35.18,35.2,35.17,35.17,13400.0,25.4122,25.4267,25.405,25.405,13400.0
2009-12-31 13:00:00,35.16,35.18,35.14,35.15,21400.0,25.3978,25.4122,25.3833,25.3906,21400.0
2009-12-31 13:10:00,35.15,35.17,35.13,35.14,34900.0,25.3906,25.405,25.3761,25.3833,34900.0
2009-12-31 13:20:00,35.13,35.13,35.07,35.11,12800.0,25.3761,25.3761,25.3328,25.3617,12800.0
2009-12-31 13:30:00,35.11,35.16,35.11,35.16,8600.0,25.3617,25.3978,25.3617,25.3978,8600.0
2009-12-31 13:40:00,35.15,35.18,35.14,35.15,22300.0,25.3906,25.4122,25.3833,25.3906,22300.0
2009-12-31 13:50:00,35.14,35.17,35.14,35.16,9000.0,25.3833,25.405,25.3833,25.3978,9000.0
2009-12-31 14:00:00,35.16,35.18,35.13,35.15,15300.0,25.3978,25.4122,25.3761,25.3906,15300.0
2009-12-31 14:10:00,35.15,35.17,35.13,35.15,17800.0,25.3906,25.405,25.3761,25.3906,17800.0
2009-12-31 14:20:00,35.14,35.15,35.06,35.09,13100.0,25.3833,25.3906,25.3256,25.3472,13100.0
2009-12-31 14:30:00,35.09,35.13,35.08,35.12,8300.0,25.3472,25.3761,25.34,25.3689,8300.0
2009-12-31 14:40:00,35.13,35.13,35.05,35.08,22500.0,25.3761,25.3761,25.3183,25.34,22500.0
2009-12-31 14:50:00,35.08,35.09,35.07,35.09,10800.0,25.34,25.3472,25.3328,25.3472,10800.0
2009-12-31 15:00:00,35.09,35.15,35.08,35.13,21400.0,25.3472,25.3906,25.34,25.3761,21400.0
2009-12-31 15:10:00,35.13,35.16,35.12,35.15,22000.0,25.3761,25.3978,25.3689,25.3906,22000.0
2009-12-31 15:20:00,35.15,35.18,35.15,35.16,23300.0,25.3906,25.4122,25.3906,25.3978,23300.0
2009-12-31 15:30:00,35.15,35.17,35.1,35.1,48100.0,25.3906,25.405,25.3544,25.3544,48100.0
2009-12-31 15:40:00,35.1,35.11,34.9,34.9,122500.0,25.3544,25.3617,25.21,25.21,122500.0
2009-12-31 15:50:00,34.9,34.9,34.78,34.79,200800.0,25.21,25.21,25.1233,25.1305,200800.0
2010-01-04 09:30:00,35.23,35.3,34.78,35.18,107400.0,25.4484,25.4989,25.1233,25.4122,107400.0
2010-01-04 09:40:00,35.19,35.34,35.18,35.31,54400.0,25.4195,25.5278,25.4122,25.5061,54400.0
2010-01-04 09:50:00,35.33,35.34,35.02,35.03,99900.0,25.5206,25.5278,25.2967,25.3039,99900.0
2010-01-04 10:00:00,35.03,35.21,34.97,35.11,58000.0,25.3039,25.4339,25.2605,25.3617,58000.0
2010-01-04 10:10:00,35.11,35.11,34.87,34.98,86700.0,25.3617,25.3617,25.1883,25.2678,86700.0
2010-01-04 10:20:00,34.98,35.06,34.88,35.06,108800.0,25.2678,25.3256,25.1955,25.3256,108800.0
2010-01-04 10:30:00,35.05,35.16,35.03,35.08,105600.0,25.3183,25.3978,25.3039,25.34,105600.0
2010-01-04 10:40:00,35.09,35.15,35.08,35.13,26200.0,25.3472,25.3906,25.34,25.3761,26200.0
2010-01-04 10:50:00,35.14,35.24,35.13,35.15,66000.0,25.3833,25.4556,25.3761,25.3906,66000.0
2010-01-04 11:00:00,35.15,35.19,35.15,35.19,27600.0,25.3906,25.4195,25.3906,25.4195,27600.0
2010-01-04 11:10:00,35.19,35.23,35.18,35.22,42400.0,25.4195,25.4484,25.4122,25.4411,42400.0
2010-01-04 11:20:00,35.21,35.35,35.21,35.34,46600.0,25.4339,25.535,25.4339,25.5278,46600.0
2010-01-04 11:30:00,35.35,35.4,35.35,35.35,34300.0,25.535,25.5711,25.535,25.535,34300.0
2010-01-04 11:40:00,35.35,35.41,35.34,35.4,31800.0,25.535,25.5784,25.5278,25.5711,31800.0
2010-01-04 11:50:00,35.4,35.41,35.34,35.34,32600.0,25.5711,25.5784,25.5278,25.5278,32600.0
2010-01-04 12:00:00,35.34,35.36,35.2,35.2,39300.0,25.5278,25.5423,25.4267,25.4267,39300.0
2010-01-04 12:10:00,35.2,35.2,35.0,35.01,122100.0,25.4267,25.4267,25.2822,25.2894,122100.0
2010-01-04 12:20:00,35.0,35.0,34.93,34.97,53100.0,25.2822,25.2822,25.2316,25.2605,53100.0
2010-01-04 12:30:00,34.96,35.14,34.96,35.13,61500.0,25.2533,25.3833,25.2533,25.3761,61500.0
2010-01-04 12:40:00,35.12,35.18,35.09,35.11,19200.0,25.3689,25.4122,25.3472,25.3617,19200.0
2010-01-04 12:50:00,35.1,35.11,35.06,35.11,14000.0,25.3544,25.3617,25.3256,25.3617,14000.0
2010-01-04 13:00:00,35.1,35.1,35.06,35.08,27000.0,25.3544,25.3544,25.3256,25.34,27000.0
2010-01-04 13:10:00,35.08,35.08,34.94,34.98,46500.0,25.34,25.34,25.2389,25.2678,46500.0
2010-01-04 13:20:00,34.97,34.99,34.92,34.94,91400.0,25.2605,25.275,25.2244,25.2389,91400.0
2010-01-04 13:30:00,34.93,34.93,34.74,34.74,86600.0,25.2316,25.2316,25.0944,25.0944,86600.0
2010-01-04 13:40:00,34.75,34.8,34.74,34.77,32200.0,25.1016,25.1377,25.0944,25.1161,32200.0
2010-01-04 13:50:00,34.77,34.77,34.57,34.64,79000.0,25.1161,25.1161,24.9716,25.0222,79000.0
2010-01-04 14:00:00,34.64,34.64,34.49,34.52,156500.0,25.0222,25.0222,24.9138,24.9355,156500.0
2010-01-04 14:10:00,34.53,34.6,34.47,34.57,88000.0,24.9427,24.9933,24.8994,24.9716,88000.0
2010-01-04 14:20:00,34.57,34.64,34.48,34.62,66900.0,24.9716,25.0222,24.9066,25.0077,66900.0
2010-01-04 14:30:00,34.62,34.73,34.6,34.73,26200.0,25.0077,25.0872,24.9933,25.0872,26200.0
2010-01-04 14:40:00,34.73,34.81,34.72,34.81,31500.0,25.0872,25.145,25.08,25.145,31500.0
2010-01-04 14:50:00,34.8,34.84,34.72,34.78,90700.0,25.1377,25.1666,25.08,25.1233,90700.0
2010-01-04 15:00:00,34.78,34.9,34.77,34.89,43900.0,25.1233,25.21,25.1161,25.2028,43900.0
2010-01-04 15:10:00,34.89,35.0,34.89,34.97,103400.0,25.2028,25.2822,25.2028,25.2605,103400.0
2010-01-04 15:20:00,34.97,35.05,34.96,35.03,75700.0,25.2605,25.3183,25.2533,25.3039,75700.0
2010-01-04 15:30:00,35.03,35.05,35.01,35.01,105300.0,25.3039,25.3183,25.2894,25.2894,105300.0
2010-01-04 15:40:00,35.02,35.1,35.01,35.03,173300.0,25.2967,25.3544,25.2894,25.3039,173300.0
2010-01-04 15:50:00,35.04,35.11,35.03,35.1,198000.0,25.3111,25.3617,25.3039,25.3544,198000.0
2010-01-05 09:30:00,35.0,35.35,35.0,35.22,74900.0,25.2822,25.535,25.2822,25.4411,74900.0
2010-01-05 09:40:00,35.21,35.26,35.12,35.16,45100.0,25.4339,25.47,25.3689,25.3978,45100.0
2010-01-05 09:50:00,35.16,35.17,34.96,34.96,32200.0,25.3978,25.405,25.2533,25.2533,32200.0
2010-01-05 10:00:00,34.97,35.15,34.94,35.1,51800.0,25.2605,25.3906,25.2389,25.3544,51800.0
2010-01-05 10:10:00,35.1,35.32,35.09,35.32,39900.0,25.3544,25.5134,25.3472,25.5134,39900.0
2010-01-05 10:20:00,35.34,35.47,35.31,35.43,43200.0,25.5278,25.6217,25.5061,25.5928,43200.0
2010-01-05 10:30:00,35.44,35.51,35.39,35.51,52500.0,25.6,25.6506,25.5639,25.6506,52500.0
2010-01-05 10:40:00,35.51,35.73,35.51,35.62,72900.0,25.6506,25.8095,25.6506,25.7301,72900.0
2010-01-05 10:50:00,35.63,35.63,35.52,35.56,37700.0,25.7373,25.7373,25.6578,25.6867,37700.0
2010-01-05 11:00:00,35.56,35.56,35.5,35.53,29500.0,25.6867,25.6867,25.6434,25.6651,29500.0
2010-01-05 11:10:00,35.52,35.52,35.41,35.45,46200.0,25.6578,25.6578,25.5784,25.6073,46200.0
2010-01-05 11:20:00,35.45,35.57,35.45,35.48,54400.0,25.6073,25.6939,25.6073,25.6289,54400.0
2010-01-05 11:30:00,35.48,35.49,35.43,35.45,26700.0,25.6289,25.6362,25.5928,25.6073,26700.0
2010-01-05 11:40:00,35.45,35.51,35.43,35.51,27900.0,25.6073,25.6506,25.5928,25.6506,27900.0
2010-01-05 11:50:00,35.51,35.57,35.5,35.56,31900.0,25.6506,25.6939,25.6434,25.6867,31900.0
2010-01-05 12:00:00,35.55,35.66,35.47,35.66,47500.0,25.6795,25.759,25.6217,25.759,47500.0
2010-01-05 12:10:00,35.65,35.7,35.64,35.69,18500.0,25.7517,25.7879,25.7445,25.7806,18500.0
2010-01-05 12:20:00,35.69,35.7,35.56,35.6,29400.0,25.7806,25.7879,25.6867,25.7156,29400.0
2010-01-05 12:30:00,35.61,35.64,35.56,35.61,53400.0,25.7228,25.7445,25.6867,25.7228,53400.0
2010-01-05 12:40:00,35.61,35.69,35.61,35.68,17400.0,25.7228,25.7806,25.7228,25.7734,17400.0
2010-01-05 12:50:00,35.68,35.79,35.67,35.77,37100.0,25.7734,25.8529,25.7662,25.8384,37100.0
2010-01-05 13:00:00,35.76,35.77,35.59,35.6,30900.0,25.8312,25.8384,25.7084,25.7156,30900.0
2010-01-05 13:10:00,35.6,35.6,35.55,35.57,36000.0,25.7156,25.7156,25.6795,25.6939,36000.0
2010-01-05 13:20:00,35.56,35.57,35.5,35.52,38700.0,25.6867,25.6939,25.6434,25.6578,38700.0
2010-01-05 13:30:00,35.51,35.55,35.49,35.55,24700.0,25.6506,25.6795,25.6362,25.6795,24700.0
2010-01-05 13:40:00,35.55,35.56,35.51,35.53,36400.0,25.6795,25.6867,25.6506,25.6651,36400.0
2010-01-05 13:50:00,35.53,35.53,35.5,35.51,18600.0,25.6651,25.6651,25.6434,25.6506,18600.0
2010-01-05 14:00:00,35.51,35.52,35.45,35.45,34200.0,25.6506,25.6578,25.6073,25.6073,34200.0
2010-01-05 14:10:00,35.45,35.49,35.4,35.4,94400.0,25.6073,25.6362,25.5711,25.5711,94400.0
2010-01-05 14:20:00,35.4,35.45,35.38,35.4,227400.0,25.5711,25.6073,25.5567,25.5711,227400.0
2010-01-05 14:30:00,35.4,35.44,35.39,35.41,38000.0,25.5711,25.6,25.5639,25.5784,38000.0
2010-01-05 14:40:00,35.42,35.46,35.41,35.45,47200.0,25.5856,25.6145,25.5784,25.6073,47200.0
2010-01-05 14:50:00,35.45,35.48,35.39,35.42,56900.0,25.6073,25.6289,25.5639,25.5856,56900.0
2010-01-05 15:00:00,35.44,35.47,35.41,35.43,23500.0,25.6,25.6217,25.5784,25.5928,23500.0
2010-01-05 15:10:00,35.44,35.44,35.39,35.39,74700.0,25.6,25.6,25.5639,25.5639,74700.0
2010-01-05 15:20:00,35.4,35.48,35.4,35.47,39900.0,25.5711,25.6289,25.5711,25.6217,39900.0
2010-01-05 15:30:00,35.48,35.53,35.45,35.49,109600.0,25.6289,25.6651,25.6073,25.6362,109600.0
2010-01-05 15:40:00,35.48,35.49,35.42,35.44,90900.0,25.6289,25.6362,25.5856,25.6,90900.0
2010-01-05 15:50:00,35.44,35.49,35.39,35.46,136900.0,25.6,25.6362,25.5639,25.6145,136900.0
2010-01-06 09:30:00,35.55,35.72,35.43,35.57,125000.0,25.6795,25.8023,25.5928,25.6939,125000.0
2010-01-06 09:40:00,35.51,35.65,35.51,35.62,66800.0,25.6506,25.7517,25.6506,25.7301,66800.0
2010-01-06 09:50:00,35.62,35.64,35.56,35.59,88100.0,25.7301,25.7445,25.6867,25.7084,88100.0
2010-01-06 10:00:00,35.58,35.61,35.47,35.6,61800.0,25.7012,25.7228,25.6217,25.7156,61800.0
2010-01-06 10:10:00,35.59,35.6,35.48,35.59,69400.0,25.7084,25.7156,25.6289,25.7084,69400.0
2010-01-06 10:20:00,35.59,35.72,35.58,35.65,64800.0,25.7084,25.8023,25.7012,25.7517,64800.0
2010-01-06 10:30:00,35.64,35.69,35.58,35.63,103700.0,25.7445,25.7806,25.7012,25.7373,103700.0
2010-01-06 10:40:00,35.63,35.68,35.62,35.68,53000.0,25.7373,25.7734,25.7301,25.7734,53000.0
2010-01-06 10:50:00,35.68,35.68,35.6,35.67,49300.0,25.7734,25.7734,25.7156,25.7662,49300.0
2010-01-06 11:00:00,35.66,35.67,35.63,35.67,46400.0,25.759,25.7662,25.7373,25.7662,46400.0
2010-01-06 11:10:00,35.66,35.67,35.63,35.63,33400.0,25.759,25.7662,25.7373,25.7373,33400.0
2010-01-06 11:20:00,35.63,35.64,35.47,35.51,60500.0,25.7373,25.7445,25.6217,25.6506,60500.0
2010-01-06 11:30:00,35.51,35.54,35.37,35.39,65500.0,25.6506,25.6723,25.5495,25.5639,65500.0
2010-01-06 11:40:00,35.38,35.43,35.36,35.38,83100.0,25.5567,25.5928,25.5423,25.5567,83100.0
2010-01-06 11:50:00,35.39,35.43,35.29,35.29,87800.0,25.5639,25.5928,25.4917,25.4917,87800.0
2010-01-06 12:00:00,35.29,35.37,35.29,35.32,32700.0,25.4917,25.5495,25.4917,25.5134,32700.0
2010-01-06 12:10:00,35.31,35.35,35.18,35.21,37600.0,25.5061,25.535,25.4122,25.4339,37600.0
2010-01-06 12:20:00,35.2,35.2,35.03,35.04,95200.0,25.4267,25.4267,25.3039,25.3111,95200.0
2010-01-06 12:30:00,35.05,35.27,35.01,35.26,69800.0,25.3183,25.4772,25.2894,25.47,69800.0
2010-01-06 12:40:00,35.26,35.3,35.24,35.29,53700.0,25.47,25.4989,25.4556,25.4917,53700.0
2010-01-06 12:50:00,35.31,35.41,35.28,35.41,53600.0,25.5061,25.5784,25.4845,25.5784,53600.0
2010-01-06 13:00:00,35.42,35.51,35.36,35.42,49500.0,25.5856,25.6506,25.5423,25.5856,49500.0
2010-01-06 13:10:00,35.42,35.42,35.38,35.38,10000.0,25.5856,25.5856,25.5567,25.5567,10000.0
2010-01-06 13:20:00,35.39,35.4,35.38,35.38,23300.0,25.5639,25.5711,25.5567,25.5567,23300.0
2010-01-06 13:30:00,35.38,35.39,35.31,35.35,34300.0,25.5567,25.5639,25.5061,25.535,34300.0
2010-01-06 13:40:00,35.35,35.35,35.28,35.3,35000.0,25.535,25.535,25.4845,25.4989,35000.0
2010-01-06 13:50:00,35.28,35.4,35.26,35.39,56000.0,25.4845,25.5711,25.47,25.5639,56000.0
2010-01-06 14:00:00,35.38,35.66,35.38,35.66,119200.0,25.5567,25.759,25.5567,25.759,119200.0
2010-01-06 14:10:00,35.66,35.77,35.65,35.71,74600.0,25.759,25.8384,25.7517,25.7951,74600.0
2010-01-06 14:20:00,35.71,35.94,35.7,35.92,87100.0,25.7951,25.9612,25.7879,25.9468,87100.0
2010-01-06 14:30:00,35.92,36.24,35.91,36.07,435300.0,25.9468,26.1779,25.9395,26.0551,435300.0
2010-01-06 14:40:00,36.08,36.12,35.97,35.98,178800.0,26.0623,26.0912,25.9829,25.9901,178800.0
2010-01-06 14:50:00,35.99,36.0,35.76,35.86,275100.0,25.9973,26.0046,25.8312,25.9034,275100.0
2010-01-06 15:00:00,35.84,35.91,35.83,35.9,74400.0,25.889,25.9395,25.8818,25.9323,74400.0
2010-01-06 15:10:00,35.89,36.03,35.89,36.0,89400.0,25.9251,26.0262,25.9251,26.0046,89400.0
2010-01-06 15:20:00,35.99,36.14,35.96,36.13,120700.0,25.9973,26.1057,25.9757,26.0985,120700.0
2010-01-06 15:30:00,36.12,36.15,36.04,36.1,156800.0,26.0912,26.1129,26.0335,26.0768,156800.0
2010-01-06 15:40:00,36.09,36.12,36.05,36.11,180700.0,26.0696,26.0912,26.0407,26.084,180700.0
2010-01-06 15:50:00,36.11,36.24,36.11,36.22,420400.0,26.084,26.1779,26.084,26.1635,420400.0
2010-01-07 09:30:00,34.87,35.28,33.6,34.15,1234800.0,25.1883,25.4845,24.2709,24.6682,1234800.0
2010-01-07 09:40:00,34.15,34.57,33.84,34.19,791800.0,24.6682,24.9716,24.4443,24.6971,791800.0
2010-01-07 09:50:00,34.19,34.19,33.67,33.82,629500.0,24.6971,24.6971,24.3215,24.4298,629500.0
2010-01-07 10:00:00,33.81,33.95,33.45,33.58,881000.0,24.4226,24.5237,24.1626,24.2565,881000.0
2010-01-07 10:10:00,33.58,33.69,33.44,33.55,417400.0,24.2565,24.3359,24.1553,24.2348,417400.0
2010-01-07 10:20:00,33.55,33.8,33.47,33.6,434900.0,24.2348,24.4154,24.177,24.2709,434900.0
2010-01-07 10:30:00,33.59,33.65,33.4,33.48,292400.0,24.2637,24.307,24.1265,24.1842,292400.0
2010-01-07 10:40:00,33.48,33.6,33.38,33.56,341200.0,24.1842,24.2709,24.112,24.242,341200.0
2010-01-07 10:50:00,33.56,33.85,33.45,33.49,338400.0,24.242,24.4515,24.1626,24.1915,338400.0
2010-01-07 11:00:00,33.5,33.52,33.48,33.51,247100.0,24.1987,24.2131,24.1842,24.2059,247100.0
2010-01-07 11:10:00,33.51,33.66,33.5,33.56,283700.0,24.2059,24.3143,24.1987,24.242,283700.0
2010-01-07 11:20:00,33.56,33.73,33.53,33.61,338000.0,24.242,24.3648,24.2204,24.2781,338000.0
2010-01-07 11:30:00,33.61,33.67,33.52,33.6,205100.0,24.2781,24.3215,24.2131,24.2709,205100.0
2010-01-07 11:40:00,33.6,33.61,33.53,33.53,141700.0,24.2709,24.2781,24.2204,24.2204,141700.0
2010-01-07 11:50:00,33.53,33.66,33.53,33.6,228600.0,24.2204,24.3143,24.2204,24.2709,228600.0
2010-01-07 12:00:00,33.61,33.71,33.6,33.71,227900.0,24.2781,24.3504,24.2709,24.3504,227900.0
2010-01-07 12:10:00,33.71,33.91,33.66,33.7,304900.0,24.3504,24.4948,24.3143,24.3432,304900.0
2010-01-07 12:20:00,33.7,33.75,33.62,33.7,127800.0,24.3432,24.3793,24.2854,24.3432,127800.0
2010-01-07 12:30:00,33.71,33.79,33.68,33.7,102600.0,24.3504,24.4082,24.3287,24.3432,102600.0
2010-01-07 12:40:00,33.71,33.82,33.71,33.76,65800.0,24.3504,24.4298,24.3504,24.3865,65800.0
2010-01-07 12:50:00,33.77,33.82,33.73,33.76,119800.0,24.3937,24.4298,24.3648,24.3865,119800.0
2010-01-07 13:00:00,33.76,33.77,33.67,33.68,87200.0,24.3865,24.3937,24.3215,24.3287,87200.0
2010-01-07 13:10:00,33.67,33.68,33.51,33.51,85900.0,24.3215,24.3287,24.2059,24.2059,85900.0
2010-01-07 13:20:00,33.52,33.6,33.5,33.54,105000.0,24.2131,24.2709,24.1987,24.2276,105000.0
2010-01-07 13:30:00,33.54,33.54,33.42,33.5,136900.0,24.2276,24.2276,24.1409,24.1987,136900.0
2010-01-07 13:40:00,33.49,33.55,33.48,33.51,328700.0,24.1915,24.2348,24.1842,24.2059,328700.0
2010-01-07 13:50:00,33.51,33.57,33.36,33.37,263500.0,24.2059,24.2493,24.0976,24.1048,263500.0
2010-01-07 14:00:00,33.37,33.43,33.28,33.37,160300.0,24.1048,24.1481,24.0398,24.1048,160300.0
2010-01-07 14:10:00,33.36,33.39,33.32,33.34,126800.0,24.0976,24.1192,24.0687,24.0831,126800.0
2010-01-07 14:20:00,33.33,33.35,33.28,33.29,246800.0,24.0759,24.0903,24.0398,24.047,246800.0
2010-01-07 14:30:00,33.29,33.32,33.19,33.23,232200.0,24.047,24.0687,23.9748,24.0037,232200.0
2010-01-07 14:40:00,33.23,33.3,33.13,33.15,261100.0,24.0037,24.0542,23.9314,23.9459,261100.0
2010-01-07 14:50:00,33.15,33.21,32.92,32.94,538200.0,23.9459,23.9892,23.7797,23.7942,538200.0
2010-01-07 15:00:00,32.93,32.98,32.72,32.77,399500.0,23.7869,23.8231,23.6353,23.6714,399500.0
2010-01-07 15:10:00,32.77,32.94,32.7,32.86,390000.0,23.6714,23.7942,23.6208,23.7364,390000.0
2010-01-07 15:20:00,32.86,32.93,32.83,32.9,192700.0,23.7364,23.7869,23.7147,23.7653,192700.0
2010-01-07 15:30:00,32.89,33.09,32.89,33.0,537100.0,23.7581,23.9025,23.7581,23.8375,537100.0
2010-01-07 15:40:00,32.99,33.03,32.73,32.73,593900.0,23.8303,23.8592,23.6425,23.6425,593900.0
2010-01-07 15:50:00,32.73,32.76,32.59,32.64,1371000.0,23.6425,23.6641,23.5413,23.5775,1371000.0
2010-01-08 09:30:00,32.3,32.45,31.85,31.9,547200.0,23.3319,23.4402,23.0068,23.0429,547200.0
2010-01-08 09:40:00,31.9,32.13,31.53,31.96,636000.0,23.0429,23.2091,22.7757,23.0863,636000.0
2010-01-08 09:50:00,31.98,32.2,31.97,32.19,257000.0,23.1007,23.2596,23.0935,23.2524,257000.0
2010-01-08 10:00:00,32.18,32.31,32.07,32.08,219600.0,23.2452,23.3391,23.1657,23.173,219600.0
2010-01-08 10:10:00,32.07,32.31,32.06,32.14,140700.0,23.1657,23.3391,23.1585,23.2163,140700.0
2010-01-08 10:20:00,32.15,32.24,32.07,32.11,80900.0,23.2235,23.2885,23.1657,23.1946,80900.0
2010-01-08 10:30:00,32.12,32.26,32.12,32.25,110600.0,23.2018,23.303,23.2018,23.2958,110600.0
2010-01-08 10:40:00,32.25,32.35,32.19,32.2,120400.0,23.2958,23.368,23.2524,23.2596,120400.0
2010-01-08 10:50:00,32.21,32.34,32.2,32.29,174000.0,23.2669,23.3608,23.2596,23.3246,174000.0
2010-01-08 11:00:00,32.28,32.31,32.2,32.3,131000.0,23.3174,23.3391,23.2596,23.3319,131000.0
2010-01-08 11:10:00,32.29,32.54,32.29,32.53,311900.0,23.3246,23.5052,23.3246,23.498,311900.0
2010-01-08 11:20:00,32.52,32.64,32.36,32.42,232900.0,23.4908,23.5775,23.3752,23.4185,232900.0
2010-01-08 11:30:00,32.42,32.44,32.35,32.35,140800.0,23.4185,23.433,23.368,23.368,140800.0
2010-01-08 11:40:00,32.36,32.49,32.35,32.41,91600.0,23.3752,23.4691,23.368,23.4113,91600.0
2010-01-08 11:50:00,32.42,32.5,32.41,32.5,50300.0,23.4185,23.4763,23.4113,23.4763,50300.0
2010-01-08 12:00:00,32.5,32.5,32.43,32.46,68500.0,23.4763,23.4763,23.4258,23.4474,68500.0
2010-01-08 12:10:00,32.46,32.85,32.45,32.84,293400.0,23.4474,23.7292,23.4402,23.7219,293400.0
2010-01-08 12:20:00,32.85,32.85,32.68,32.74,124500.0,23.7292,23.7292,23.6064,23.6497,124500.0
2010-01-08 12:30:00,32.75,32.87,32.7,32.87,102700.0,23.6569,23.7436,23.6208,23.7436,102700.0
2010-01-08 12:40:00,32.87,33.06,32.84,32.87,271400.0,23.7436,23.8809,23.7219,23.7436,271400.0
2010-01-08 12:50:00,32.87,32.98,32.87,32.96,86800.0,23.7436,23.8231,23.7436,23.8086,86800.0
2010-01-08 13:00:00,32.96,33.01,32.93,33.01,74200.0,23.8086,23.8447,23.7869,23.8447,74200.0
2010-01-08 13:10:00,32.99,33.01,32.62,33.0,136500.0,23.8303,23.8447,23.563,23.8375,136500.0
2010-01-08 13:20:00,33.0,33.0,32.89,32.9,51400.0,23.8375,23.8375,23.7581,23.7653,51400.0
2010-01-08 13:30:00,32.9,32.97,32.87,32.88,66500.0,23.7653,23.8158,23.7436,23.7508,66500.0
2010-01-08 13:40:00,32.89,33.27,32.88,33.18,317200.0,23.7581,24.0325,23.7508,23.9675,317200.0
2010-01-08 13:50:00,33.17,33.28,33.12,33.23,100800.0,23.9603,24.0398,23.9242,24.0037,100800.0
2010-01-08 14:00:00,33.23,33.26,33.15,33.19,107800.0,24.0037,24.0253,23.9459,23.9748,107800.0
2010-01-08 14:10:00,33.19,33.4,33.16,33.26,163600.0,23.9748,24.1265,23.9531,24.0253,163600.0
2010-01-08 14:20:00,33.26,33.31,33.18,33.29,50100.0,24.0253,24.0614,23.9675,24.047,50100.0
2010-01-08 14:30:00,33.29,33.4,33.28,33.31,144500.0,24.047,24.1265,24.0398,24.0614,144500.0
2010-01-08 14:40:00,33.31,33.4,33.28,33.36,101500.0,24.0614,24.1265,24.0398,24.0976,101500.0
2010-01-08 14:50:00,33.35,33.41,33.32,33.38,92800.0,24.0903,24.1337,24.0687,24.112,92800.0
2010-01-08 15:00:00,33.38,33.38,33.28,33.3,189200.0,24.112,24.112,24.0398,24.0542,189200.0
2010-01-08 15:10:00,33.3,33.43,33.29,33.39,152000.0,24.0542,24.1481,24.047,24.1192,152000.0
2010-01-08 15:20:00,33.39,33.43,33.36,33.38,145600.0,24.1192,24.1481,24.0976,24.112,145600.0
2010-01-08 15:30:00,33.37,33.4,33.29,33.39,199700.0,24.1048,24.1265,24.047,24.1192,199700.0
2010-01-08 15:40:00,33.39,33.48,33.39,33.47,302200.0,24.1192,24.1842,24.1192,24.177,302200.0
2010-01-08 15:50:00,33.47,33.58,33.46,33.56,590900.0,24.177,24.2565,24.1698,24.242,590900.0
2010-01-11 09:30:00,33.48,33.62,33.15,33.43,182400.0,24.1842,24.2854,23.9459,24.1481,182400.0
2010-01-11 09:40:00,33.41,33.41,33.11,33.14,160400.0,24.1337,24.1337,23.917,23.9386,160400.0
2010-01-11 09:50:00,33.14,33.15,32.9,33.01,194000.0,23.9386,23.9459,23.7653,23.8447,194000.0
2010-01-11 10:00:00,33.0,33.02,32.64,32.67,188000.0,23.8375,23.852,23.5775,23.5991,188000.0
2010-01-11 10:10:00,32.67,32.72,32.44,32.46,257800.0,23.5991,23.6353,23.433,23.4474,257800.0
2010-01-11 10:20:00,32.47,32.77,32.38,32.63,279800.0,23.4547,23.6714,23.3897,23.5702,279800.0
2010-01-11 10:30:00,32.63,32.84,32.63,32.67,217000.0,23.5702,23.7219,23.5702,23.5991,217000.0
2010-01-11 10:40:00,32.67,32.75,32.67,32.71,147400.0,23.5991,23.6569,23.5991,23.628,147400.0
2010-01-11 10:50:00,32.71,32.74,32.67,32.68,133600.0,23.628,23.6497,23.5991,23.6064,133600.0
2010-01-11 11:00:00,32.67,32.68,32.55,32.63,147100.0,23.5991,23.6064,23.5125,23.5702,147100.0
2010-01-11 11:10:00,32.64,32.66,32.51,32.54,117600.0,23.5775,23.5919,23.4836,23.5052,117600.0
2010-01-11 11:20:00,32.54,32.58,32.31,32.31,216400.0,23.5052,23.5341,23.3391,23.3391,216400.0
2010-01-11 11:30:00,32.32,32.34,32.12,32.19,220600.0,23.3463,23.3608,23.2018,23.2524,220600.0
2010-01-11 11:40:00,32.19,32.25,32.1,32.17,121100.0,23.2524,23.2958,23.1874,23.238,121100.0
2010-01-11 11:50:00,32.17,32.3,32.07,32.07,188300.0,23.238,23.3319,23.1657,23.1657,188300.0
2010-01-11 12:00:00,32.07,32.27,32.06,32.26,164000.0,23.1657,23.3102,23.1585,23.303,164000.0
2010-01-11 12:10:00,32.26,32.31,32.16,32.17,149900.0,23.303,23.3391,23.2307,23.238,149900.0
2010-01-11 12:20:00,32.17,32.17,32.03,32.08,138700.0,23.238,23.238,23.1368,23.173,138700.0
2010-01-11 12:30:00,32.09,32.19,32.08,32.18,113600.0,23.1802,23.2524,23.173,23.2452,113600.0
2010-01-11 12:40:00,32.18,32.18,32.1,32.1,80400.0,23.2452,23.2452,23.1874,23.1874,80400.0
2010-01-11 12:50:00,32.1,32.4,32.09,32.25,251900.0,23.1874,23.4041,23.1802,23.2958,251900.0
2010-01-11 13:00:00,32.26,32.32,32.16,32.29,130700.0,23.303,23.3463,23.2307,23.3246,130700.0
2010-01-11 13:10:00,32.3,32.42,32.29,32.33,83900.0,23.3319,23.4185,23.3246,23.3535,83900.0
2010-01-11 13:20:00,32.33,32.41,32.32,32.39,60800.0,23.3535,23.4113,23.3463,23.3969,60800.0
2010-01-11 13:30:00,32.39,32.39,32.28,32.31,77800.0,23.3969,23.3969,23.3174,23.3391,77800.0
2010-01-11 13:40:00,32.32,32.38,32.28,32.32,59500.0,23.3463,23.3897,23.3174,23.3463,59500.0
2010-01-11 13:50:00,32.32,32.33,32.23,32.27,86200.0,23.3463,23.3535,23.2813,23.3102,86200.0
2010-01-11 14:00:00,32.27,32.48,32.27,32.47,122800.0,23.3102,23.4619,23.3102,23.4547,122800.0
2010-01-11 14:10:00,32.47,32.48,32.38,32.38,73200.0,23.4547,23.4619,23.3897,23.3897,73200.0
2010-01-11 14:20:00,32.38,32.42,32.38,32.41,62700.0,23.3897,23.4185,23.3897,23.4113,62700.0
2010-01-11 14:30:00,32.41,32.43,32.38,32.43,72300.0,23.4113,23.4258,23.3897,23.4258,72300.0
2010-01-11 14:40:00,32.43,32.43,32.34,32.35,68800.0,23.4258,23.4258,23.3608,23.368,68800.0
2010-01-11 14:50:00,32.35,32.37,32.33,32.33,68900.0,23.368,23.3824,23.3535,23.3535,68900.0
2010-01-11 15:00:00,32.33,32.37,32.3,32.34,90300.0,23.3535,23.3824,23.3319,23.3608,90300.0
2010-01-11 15:10:00,32.34,32.4,32.33,32.4,119000.0,23.3608,23.4041,23.3535,23.4041,119000.0
2010-01-11 15:20:00,32.4,32.42,32.35,32.39,145400.0,23.4041,23.4185,23.368,23.3969,145400.0
2010-01-11 15:30:00,32.39,32.53,32.38,32.53,207400.0,23.3969,23.498,23.3897,23.498,207400.0
2010-01-11 15:40:00,32.53,32.53,32.46,32.46,184900.0,23.498,23.498,23.4474,23.4474,184900.0
2010-01-11 15:50:00,32.47,32.5,32.42,32.46,310000.0,23.4547,23.4763,23.4185,23.4474,310000.0
2010-01-12 09:30:00,32.12,32.29,32.01,32.03,178500.0,23.2018,23.3246,23.1224,23.1368,178500.0
2010-01-12 09:40:00,32.01,32.19,31.83,32.0,202200.0,23.1224,23.2524,22.9924,23.1152,202200.0
2010-01-12 09:50:00,32.0,32.15,32.0,32.1,77700.0,23.1152,23.2235,23.1152,23.1874,77700.0
2010-01-12 10:00:00,32.1,32.19,32.08,32.11,80900.0,23.1874,23.2524,23.173,23.1946,80900.0
2010-01-12 10:10:00,32.11,32.18,32.03,32.06,129100.0,23.1946,23.2452,23.1368,23.1585,129100.0
2010-01-12 10:20:00,32.06,32.24,32.03,32.24,77100.0,23.1585,23.2885,23.1368,23.2885,77100.0
2010-01-12 10:30:00,32.22,32.23,32.15,32.2,47600.0,23.2741,23.2813,23.2235,23.2596,47600.0
2010-01-12 10:40:00,32.21,32.37,32.2,32.32,86000.0,23.2669,23.3824,23.2596,23.3463,86000.0
2010-01-12 10:50:00,32.32,32.38,32.18,32.18,91800.0,23.3463,23.3897,23.2452,23.2452,91800.0
2010-01-12 11:00:00,32.18,32.19,32.06,32.1,68500.0,23.2452,23.2524,23.1585,23.1874,68500.0
2010-01-12 11:10:00,32.09,32.24,32.09,32.16,173500.0,23.1802,23.2885,23.1802,23.2307,173500.0
2010-01-12 11:20:00,32.16,32.18,32.06,32.1,42500.0,23.2307,23.2452,23.1585,23.1874,42500.0
2010-01-12 11:30:00,32.12,32.15,32.03,32.05,35500.0,23.2018,23.2235,23.1368,23.1513,35500.0
2010-01-12 11:40:00,32.06,32.14,32.05,32.13,33800.0,23.1585,23.2163,23.1513,23.2091,33800.0
2010-01-12 11:50:00,32.14,32.3,32.13,32.3,56900.0,23.2163,23.3319,23.2091,23.3319,56900.0
2010-01-12 12:00:00,32.29,32.29,32.18,32.26,47900.0,23.3246,23.3246,23.2452,23.303,47900.0
2010-01-12 12:10:00,32.28,32.29,32.2,32.21,62900.0,23.3174,23.3246,23.2596,23.2669,62900.0
2010-01-12 12:20:00,32.21,32.25,32.15,32.18,68000.0,23.2669,23.2958,23.2235,23.2452,68000.0
2010-01-12 12:30:00,32.17,32.18,32.12,32.16,60200.0,23.238,23.2452,23.2018,23.2307,60200.0
2010-01-12 12:40:00,32.16,32.21,32.12,32.2,41900.0,23.2307,23.2669,23.2018,23.2596,41900.0
2010-01-12 12:50:00,32.2,32.26,32.19,32.2,70700.0,23.2596,23.303,23.2524,23.2596,70700.0
2010-01-12 13:00:00,32.19,32.24,32.19,32.21,21900.0,23.2524,23.2885,23.2524,23.2669,21900.0
2010-01-12 13:10:00,32.21,32.27,32.18,32.21,64600.0,23.2669,23.3102,23.2452,23.2669,64600.0
2010-01-12 13:20:00,32.21,32.29,32.17,32.25,64700.0,23.2669,23.3246,23.238,23.2958,64700.0
2010-01-12 13:30:00,32.24,32.29,32.24,32.28,29500.0,23.2885,23.3246,23.2885,23.3174,29500.0
2010-01-12 13:40:00,32.28,32.28,32.17,32.22,77000.0,23.3174,23.3174,23.238,23.2741,77000.0
2010-01-12 13:50:00,32.21,32.3,32.19,32.3,35600.0,23.2669,23.3319,23.2524,23.3319,35600.0
2010-01-12 14:00:00,32.3,32.39,32.28,32.38,62700.0,23.3319,23.3969,23.3174,23.3897,62700.0
2010-01-12 14:10:00,32.38,32.4,32.32,32.34,60900.0,23.3897,23.4041,23.3463,23.3608,60900.0
2010-01-12 14:20:00,32.34,32.37,32.32,32.37,20100.0,23.3608,23.3824,23.3463,23.3824,20100.0
2010-01-12 14:30:00,32.36,32.39,32.34,32.36,68700.0,23.3752,23.3969,23.3608,23.3752,68700.0
2010-01-12 14:40:00,32.35,32.36,32.3,32.35,103500.0,23.368,23.3752,23.3319,23.368,103500.0
2010-01-12 14:50:00,32.37,32.39,32.29,32.36,78300.0,23.3824,23.3969,23.3246,23.3752,78300.0
2010-01-12 15:00:00,32.37,32.37,32.31,32.33,56800.0,23.3824,23.3824,23.3391,23.3535,56800.0
2010-01-12 15:10:00,32.33,32.33,32.24,32.28,84600.0,23.3535,23.3535,23.2885,23.3174,84600.0
2010-01-12 15:20:00,32.29,32.37,32.26,32.36,90100.0,23.3246,23.3824,23.303,23.3752,90100.0
2010-01-12 15:30:00,32.35,32.36,32.31,32.34,178300.0,23.368,23.3752,23.3391,23.3608,178300.0
2010-01-12 15:40:00,32.35,32.36,32.3,32.33,180400.0,23.368,23.3752,23.3319,23.3535,180400.0
2010-01-12 15:50:00,32.34,32.41,32.28,32.41,367200.0,23.3608,23.4113,23.3174,23.4113,367200.0
2010-01-13 09:30:00,32.62,32.69,32.44,32.59,157500.0,23.563,23.6136,23.433,23.5413,157500.0
2010-01-13 09:40:00,32.58,32.68,32.47,32.68,77200.0,23.5341,23.6064,23.4547,23.6064,77200.0
2010-01-13 09:50:00,32.63,32.86,32.55,32.83,161000.0,23.5702,23.7364,23.5125,23.7147,161000.0
2010-01-13 10:00:00,32.83,32.87,32.73,32.78,138600.0,23.7147,23.7436,23.6425,23.6786,138600.0
2010-01-13 10:10:00,32.79,32.79,32.65,32.69,111900.0,23.6858,23.6858,23.5847,23.6136,111900.0
2010-01-13 10:20:00,32.69,32.75,32.65,32.75,66000.0,23.6136,23.6569,23.5847,23.6569,66000.0
2010-01-13 10:30:00,32.74,32.79,32.67,32.75,83300.0,23.6497,23.6858,23.5991,23.6569,83300.0
2010-01-13 10:40:00,32.76,32.87,32.75,32.8,66700.0,23.6641,23.7436,23.6569,23.693,66700.0
2010-01-13 10:50:00,32.79,32.79,32.7,32.78,50600.0,23.6858,23.6858,23.6208,23.6786,50600.0
2010-01-13 11:00:00,32.78,32.9,32.78,32.84,88300.0,23.6786,23.7653,23.6786,23.7219,88300.0
2010-01-13 11:10:00,32.84,32.9,32.78,32.78,66000.0,23.7219,23.7653,23.6786,23.6786,66000.0
2010-01-13 11:20:00,32.78,32.91,32.78,32.79,59600.0,23.6786,23.7725,23.6786,23.6858,59600.0
2010-01-13 11:30:00,32.8,32.83,32.76,32.76,27800.0,23.693,23.7147,23.6641,23.6641,27800.0
2010-01-13 11:40:00,32.76,32.77,32.71,32.72,26200.0,23.6641,23.6714,23.628,23.6353,26200.0
2010-01-13 11:50:00,32.72,32.73,32.66,32.67,41600.0,23.6353,23.6425,23.5919,23.5991,41600.0
2010-01-13 12:00:00,32.68,32.84,32.66,32.83,42800.0,23.6064,23.7219,23.5919,23.7147,42800.0
2010-01-13 12:10:00,32.83,32.84,32.78,32.81,18800.0,23.7147,23.7219,23.6786,23.7003,18800.0
2010-01-13 12:20:00,32.81,32.87,32.79,32.83,23100.0,23.7003,23.7436,23.6858,23.7147,23100.0
2010-01-13 12:30:00,32.83,32.91,32.82,32.9,48600.0,23.7147,23.7725,23.7075,23.7653,48600.0
2010-01-13 12:40:00,32.89,32.9,32.77,32.8,46300.0,23.7581,23.7653,23.6714,23.693,46300.0
2010-01-13 12:50:00,32.81,32.86,32.67,32.69,40200.0,23.7003,23.7364,23.5991,23.6136,40200.0
2010-01-13 13:00:00,32.69,32.77,32.69,32.76,32100.0,23.6136,23.6714,23.6136,23.6641,32100.0
2010-01-13 13:10:00,32.76,32.8,32.76,32.79,62000.0,23.6641,23.693,23.6641,23.6858,62000.0
2010-01-13 13:20:00,32.79,32.87,32.78,32.87,31300.0,23.6858,23.7436,23.6786,23.7436,31300.0
2010-01-13 13:30:00,32.86,32.86,32.77,32.77,37100.0,23.7364,23.7364,23.6714,23.6714,37100.0
2010-01-13 13:40:00,32.77,32.84,32.77,32.83,33000.0,23.6714,23.7219,23.6714,23.7147,33000.0
2010-01-13 13:50:00,32.83,32.85,32.77,32.78,49900.0,23.7147,23.7292,23.6714,23.6786,49900.0
2010-01-13 14:00:00,32.79,32.86,32.78,32.78,61600.0,23.6858,23.7364,23.6786,23.6786,61600.0
2010-01-13 14:10:00,32.78,32.8,32.71,32.8,42000.0,23.6786,23.693,23.628,23.693,42000.0
2010-01-13 14:20:00,32.8,32.86,32.72,32.79,96600.0,23.693,23.7364,23.6353,23.6858,96600.0
2010-01-13 14:30:00,32.8,33.03,32.79,33.01,204100.0,23.693,23.8592,23.6858,23.8447,204100.0
2010-01-13 14:40:00,33.01,33.08,32.85,33.06,124600.0,23.8447,23.8953,23.7292,23.8809,124600.0
2010-01-13 14:50:00,33.07,33.18,33.03,33.05,103300.0,23.8881,23.9675,23.8592,23.8736,103300.0
2010-01-13 15:00:00,33.07,33.09,32.98,33.0,52400.0,23.8881,23.9025,23.8231,23.8375,52400.0
2010-01-13 15:10:00,33.0,33.0,32.91,32.91,57200.0,23.8375,23.8375,23.7725,23.7725,57200.0
2010-01-13 15:20:00,32.92,32.97,32.9,32.93,113300.0,23.7797,23.8158,23.7653,23.7869,113300.0
2010-01-13 15:30:00,32.92,33.0,32.9,32.99,198200.0,23.7797,23.8375,23.7653,23.8303,198200.0
2010-01-13 15:40:00,32.99,33.0,32.9,32.92,271100.0,23.8303,23.8375,23.7653,23.7797,271100.0
2010-01-13 15:50:00,32.93,32.93,32.8,32.85,365500.0,23.7869,23.7869,23.693,23.7292,365500.0
2010-01-14 09:30:00,32.7,33.02,32.57,32.87,130500.0,23.6208,23.852,23.5269,23.7436,130500.0
2010-01-14 09:40:00,32.87,33.09,32.84,33.06,130300.0,23.7436,23.9025,23.7219,23.8809,130300.0
2010-01-14 09:50:00,33.05,33.15,32.95,33.06,107300.0,23.8736,23.9459,23.8014,23.8809,107300.0
2010-01-14 10:00:00,33.06,33.13,32.98,33.03,103800.0,23.8809,23.9314,23.8231,23.8592,103800.0
2010-01-14 10:10:00,33.02,33.14,32.99,33.05,71200.0,23.852,23.9386,23.8303,23.8736,71200.0
2010-01-14 10:20:00,33.05,33.09,32.98,33.0,67600.0,23.8736,23.9025,23.8231,23.8375,67600.0
2010-01-14 10:30:00,33.0,33.09,32.99,33.05,64000.0,23.8375,23.9025,23.8303,23.8736,64000.0
2010-01-14 10:40:00,33.04,33.05,32.86,32.91,73000.0,23.8664,23.8736,23.7364,23.7725,73000.0
2010-01-14 10:50:00,32.92,32.98,32.84,32.84,57000.0,23.7797,23.8231,23.7219,23.7219,57000.0
2010-01-14 11:00:00,32.85,32.87,32.76,32.81,141400.0,23.7292,23.7436,23.6641,23.7003,141400.0
2010-01-14 11:10:00,32.81,32.96,32.8,32.8,59400.0,23.7003,23.8086,23.693,23.693,59400.0
2010-01-14 11:20:00,32.79,32.97,32.79,32.97,59500.0,23.6858,23.8158,23.6858,23.8158,59500.0
2010-01-14 11:30:00,32.98,33.03,32.96,32.96,59400.0,23.8231,23.8592,23.8086,23.8086,59400.0
2010-01-14 11:40:00,32.95,33.02,32.95,33.01,60400.0,23.8014,23.852,23.8014,23.8447,60400.0
2010-01-14 11:50:00,33.01,33.03,32.94,32.96,41300.0,23.8447,23.8592,23.7942,23.8086,41300.0
2010-01-14 12:00:00,32.96,32.96,32.84,32.96,36700.0,23.8086,23.8086,23.7219,23.8086,36700.0
2010-01-14 12:10:00,32.95,32.98,32.93,32.96,22200.0,23.8014,23.8231,23.7869,23.8086,22200.0
2010-01-14 12:20:00,32.97,33.04,32.96,33.03,50700.0,23.8158,23.8664,23.8086,23.8592,50700.0
2010-01-14 12:30:00,33.03,33.12,33.01,33.07,41500.0,23.8592,23.9242,23.8447,23.8881,41500.0
2010-01-14 12:40:00,33.07,33.07,32.99,33.0,28600.0,23.8881,23.8881,23.8303,23.8375,28600.0
2010-01-14 12:50:00,33.0,33.02,32.99,33.0,20600.0,23.8375,23.852,23.8303,23.8375,20600.0
2010-01-14 13:00:00,33.0,33.04,32.94,32.96,60200.0,23.8375,23.8664,23.7942,23.8086,60200.0
2010-01-14 13:10:00,32.97,33.01,32.96,33.0,48900.0,23.8158,23.8447,23.8086,23.8375,48900.0
2010-01-14 13:20:00,33.0,33.01,32.95,32.98,24600.0,23.8375,23.8447,23.8014,23.8231,24600.0
2010-01-14 13:30:00,32.98,33.03,32.97,33.0,27700.0,23.8231,23.8592,23.8158,23.8375,27700.0
2010-01-14 13:40:00,33.0,33.01,32.98,32.98,22600.0,23.8375,23.8447,23.8231,23.8231,22600.0
2010-01-14 13:50:00,32.98,33.01,32.94,32.96,34900.0,23.8231,23.8447,23.7942,23.8086,34900.0
2010-01-14 14:00:00,32.96,32.97,32.9,32.92,44500.0,23.8086,23.8158,23.7653,23.7797,44500.0
2010-01-14 14:10:00,32.93,32.98,32.91,32.92,39600.0,23.7869,23.8231,23.7725,23.7797,39600.0
2010-01-14 14:20:00,32.92,33.0,32.92,32.93,19500.0,23.7797,23.8375,23.7797,23.7869,19500.0
2010-01-14 14:30:00,32.93,32.93,32.89,32.9,21500.0,23.7869,23.7869,23.7581,23.7653,21500.0
2010-01-14 14:40:00,32.92,32.96,32.9,32.92,17100.0,23.7797,23.8086,23.7653,23.7797,17100.0
2010-01-14 14:50:00,32.91,32.95,32.89,32.92,31300.0,23.7725,23.8014,23.7581,23.7797,31300.0
2010-01-14 15:00:00,32.92,33.03,32.91,32.94,41500.0,23.7797,23.8592,23.7725,23.7942,41500.0
2010-01-14 15:10:00,32.94,33.02,32.91,33.0,57500.0,23.7942,23.852,23.7725,23.8375,57500.0
2010-01-14 15:20:00,33.01,33.04,32.99,33.03,48600.0,23.8447,23.8664,23.8303,23.8592,48600.0
2010-01-14 15:30:00,33.03,33.04,32.97,33.0,77400.0,23.8592,23.8664,23.8158,23.8375,77400.0
2010-01-14 15:40:00,33.0,33.09,32.98,33.0,149700.0,23.8375,23.9025,23.8231,23.8375,149700.0
2010-01-14 15:50:00,33.0,33.01,32.9,32.94,237900.0,23.8375,23.8447,23.7653,23.7942,237900.0
2010-01-15 09:30:00,32.95,33.1,32.69,32.97,164100.0,23.8014,23.9097,23.6136,23.8158,164100.0
2010-01-15 09:40:00,32.94,32.97,32.72,32.81,84300.0,23.7942,23.8158,23.6353,23.7003,84300.0
2010-01-15 09:50:00,32.81,32.85,32.58,32.69,95000.0,23.7003,23.7292,23.5341,23.6136,95000.0
2010-01-15 10:00:00,32.69,32.71,32.56,32.64,94200.0,23.6136,23.628,23.5197,23.5775,94200.0
2010-01-15 10:10:00,32.64,32.74,32.54,32.7,85100.0,23.5775,23.6497,23.5052,23.6208,85100.0
2010-01-15 10:20:00,32.73,32.75,32.54,32.7,45600.0,23.6425,23.6569,23.5052,23.6208,45600.0
2010-01-15 10:30:00,32.7,32.79,32.59,32.72,58400.0,23.6208,23.6858,23.5413,23.6353,58400.0
2010-01-15 10:40:00,32.72,32.77,32.66,32.71,45500.0,23.6353,23.6714,23.5919,23.628,45500.0
2010-01-15 10:50:00,32.72,32.76,32.62,32.74,31100.0,23.6353,23.6641,23.563,23.6497,31100.0
2010-01-15 11:00:00,32.75,32.75,32.63,32.65,45700.0,23.6569,23.6569,23.5702,23.5847,45700.0
2010-01-15 11:10:00,32.65,32.67,32.55,32.62,44200.0,23.5847,23.5991,23.5125,23.563,44200.0
2010-01-15 11:20:00,32.63,32.63,32.57,32.57,41800.0,23.5702,23.5702,23.5269,23.5269,41800.0
2010-01-15 11:30:00,32.57,32.59,32.53,32.55,49000.0,23.5269,23.5413,23.498,23.5125,49000.0
2010-01-15 11:40:00,32.55,32.59,32.5,32.51,38400.0,23.5125,23.5413,23.4763,23.4836,38400.0
2010-01-15 11:50:00,32.5,32.56,32.46,32.53,55600.0,23.4763,23.5197,23.4474,23.498,55600.0
2010-01-15 12:00:00,32.53,32.62,32.51,32.6,37200.0,23.498,23.563,23.4836,23.5486,37200.0
2010-01-15 12:10:00,32.6,32.61,32.47,32.52,35500.0,23.5486,23.5558,23.4547,23.4908,35500.0
2010-01-15 12:20:00,32.52,32.52,32.4,32.4,26000.0,23.4908,23.4908,23.4041,23.4041,26000.0
2010-01-15 12:30:00,32.4,32.47,32.4,32.47,37500.0,23.4041,23.4547,23.4041,23.4547,37500.0
2010-01-15 12:40:00,32.47,32.49,32.36,32.4,44900.0,23.4547,23.4691,23.3752,23.4041,44900.0
2010-01-15 12:50:00,32.4,32.45,32.37,32.41,42500.0,23.4041,23.4402,23.3824,23.4113,42500.0
2010-01-15 13:00:00,32.41,32.42,32.37,32.42,20100.0,23.4113,23.4185,23.3824,23.4185,20100.0
2010-01-15 13:10:00,32.42,32.43,32.4,32.4,30700.0,23.4185,23.4258,23.4041,23.4041,30700.0
2010-01-15 13:20:00,32.4,32.43,32.39,32.41,30800.0,23.4041,23.4258,23.3969,23.4113,30800.0
2010-01-15 13:30:00,32.41,32.42,32.4,32.4,21100.0,23.4113,23.4185,23.4041,23.4041,21100.0
2010-01-15 13:40:00,32.4,32.5,32.39,32.49,44200.0,23.4041,23.4763,23.3969,23.4691,44200.0
2010-01-15 13:50:00,32.49,32.55,32.43,32.48,61500.0,23.4691,23.5125,23.4258,23.4619,61500.0
2010-01-15 14:00:00,32.48,32.52,32.45,32.51,35900.0,23.4619,23.4908,23.4402,23.4836,35900.0
2010-01-15 14:10:00,32.51,32.57,32.51,32.56,42300.0,23.4836,23.5269,23.4836,23.5197,42300.0
2010-01-15 14:20:00,32.56,32.58,32.55,32.56,46500.0,23.5197,23.5341,23.5125,23.5197,46500.0
2010-01-15 14:30:00,32.56,32.57,32.54,32.55,79500.0,23.5197,23.5269,23.5052,23.5125,79500.0
2010-01-15 14:40:00,32.56,32.59,32.55,32.56,89400.0,23.5197,23.5413,23.5125,23.5197,89400.0
2010-01-15 14:50:00,32.57,32.62,32.56,32.58,66900.0,23.5269,23.563,23.5197,23.5341,66900.0
2010-01-15 15:00:00,32.58,32.68,32.58,32.67,102600.0,23.5341,23.6064,23.5341,23.5991,102600.0
2010-01-15 15:10:00,32.67,32.84,32.66,32.76,129300.0,23.5991,23.7219,23.5919,23.6641,129300.0
2010-01-15 15:20:00,32.76,32.81,32.71,32.72,93000.0,23.6641,23.7003,23.628,23.6353,93000.0
2010-01-15 15:30:00,32.72,32.75,32.62,32.67,99300.0,23.6353,23.6569,23.563,23.5991,99300.0
2010-01-15 15:40:00,32.68,32.68,32.5,32.51,180400.0,23.6064,23.6064,23.4763,23.4836,180400.0
2010-01-15 15:50:00,32.51,32.65,32.5,32.59,192100.0,23.4836,23.5847,23.4763,23.5413,192100.0
2010-01-19 09:30:00,32.51,32.51,32.22,32.22,101600.0,23.4836,23.4836,23.2741,23.2741,101600.0
2010-01-19 09:40:00,32.22,32.56,32.13,32.26,113800.0,23.2741,23.5197,23.2091,23.303,113800.0
2010-01-19 09:50:00,32.29,32.34,32.15,32.15,79400.0,23.3246,23.3608,23.2235,23.2235,79400.0
2010-01-19 10:00:00,32.15,32.3,32.15,32.24,66100.0,23.2235,23.3319,23.2235,23.2885,66100.0
2010-01-19 10:10:00,32.24,32.27,32.13,32.13,118400.0,23.2885,23.3102,23.2091,23.2091,118400.0
2010-01-19 10:20:00,32.13,32.23,32.13,32.16,70200.0,23.2091,23.2813,23.2091,23.2307,70200.0
2010-01-19 10:30:00,32.16,32.17,32.07,32.09,75400.0,23.2307,23.238,23.1657,23.1802,75400.0
2010-01-19 10:40:00,32.09,32.17,32.07,32.11,54300.0,23.1802,23.238,23.1657,23.1946,54300.0
2010-01-19 10:50:00,32.11,32.23,32.09,32.21,47800.0,23.1946,23.2813,23.1802,23.2669,47800.0
2010-01-19 11:00:00,32.21,32.22,32.08,32.18,55100.0,23.2669,23.2741,23.173,23.2452,55100.0
2010-01-19 11:10:00,32.19,32.25,32.15,32.21,38100.0,23.2524,23.2958,23.2235,23.2669,38100.0
2010-01-19 11:20:00,32.22,32.28,32.2,32.27,43800.0,23.2741,23.3174,23.2596,23.3102,43800.0
2010-01-19 11:30:00,32.28,32.35,32.22,32.22,46900.0,23.3174,23.368,23.2741,23.2741,46900.0
2010-01-19 11:40:00,32.22,32.23,32.13,32.16,26900.0,23.2741,23.2813,23.2091,23.2307,26900.0
2010-01-19 11:50:00,32.17,32.18,32.11,32.13,23000.0,23.238,23.2452,23.1946,23.2091,23000.0
2010-01-19 12:00:00,32.13,32.17,32.1,32.16,48300.0,23.2091,23.238,23.1874,23.2307,48300.0
2010-01-19 12:10:00,32.17,32.18,32.14,32.17,39500.0,23.238,23.2452,23.2163,23.238,39500.0
2010-01-19 12:20:00,32.18,32.24,32.14,32.15,41600.0,23.2452,23.2885,23.2163,23.2235,41600.0
2010-01-19 12:30:00,32.15,32.24,32.15,32.18,19500.0,23.2235,23.2885,23.2235,23.2452,19500.0
2010-01-19 12:40:00,32.17,32.18,32.1,32.12,72300.0,23.238,23.2452,23.1874,23.2018,72300.0
2010-01-19 12:50:00,32.14,32.2,32.11,32.12,26300.0,23.2163,23.2596,23.1946,23.2018,26300.0
2010-01-19 13:00:00,32.12,32.25,32.1,32.17,47800.0,23.2018,23.2958,23.1874,23.238,47800.0
2010-01-19 13:10:00,32.17,32.22,32.15,32.22,33500.0,23.238,23.2741,23.2235,23.2741,33500.0
2010-01-19 13:20:00,32.21,32.22,32.15,32.16,27700.0,23.2669,23.2741,23.2235,23.2307,27700.0
2010-01-19 13:30:00,32.16,32.2,32.15,32.18,21500.0,23.2307,23.2596,23.2235,23.2452,21500.0
2010-01-19 13:40:00,32.19,32.2,32.14,32.17,24200.0,23.2524,23.2596,23.2163,23.238,24200.0
2010-01-19 13:50:00,32.16,32.2,32.12,32.14,46800.0,23.2307,23.2596,23.2018,23.2163,46800.0
2010-01-19 14:00:00,32.14,32.17,32.12,32.15,50900.0,23.2163,23.238,23.2018,23.2235,50900.0
2010-01-19 14:10:00,32.15,32.2,32.14,32.19,27100.0,23.2235,23.2596,23.2163,23.2524,27100.0
2010-01-19 14:20:00,32.19,32.19,32.15,32.17,29900.0,23.2524,23.2524,23.2235,23.238,29900.0
2010-01-19 14:30:00,32.17,32.18,32.14,32.18,41900.0,23.238,23.2452,23.2163,23.2452,41900.0
2010-01-19 14:40:00,32.17,32.18,32.14,32.17,31800.0,23.238,23.2452,23.2163,23.238,31800.0
2010-01-19 14:50:00,32.17,32.19,32.14,32.18,59200.0,23.238,23.2524,23.2163,23.2452,59200.0
2010-01-19 15:00:00,32.17,32.19,32.17,32.17,39100.0,23.238,23.2524,23.238,23.238,39100.0
2010-01-19 15:10:00,32.18,32.2,32.17,32.2,39200.0,23.2452,23.2596,23.238,23.2596,39200.0
2010-01-19 15:20:00,32.2,32.29,32.19,32.28,105200.0,23.2596,23.3246,23.2524,23.3174,105200.0
2010-01-19 15:30:00,32.28,32.28,32.2,32.2,97100.0,23.3174,23.3174,23.2596,23.2596,97100.0
2010-01-19 15:40:00,32.21,32.21,32.2,32.2,84000.0,23.2669,23.2669,23.2596,23.2596,84000.0
2010-01-19 15:50:00,32.21,32.23,32.19,32.22,403000.0,23.2669,23.2813,23.2524,23.2741,403000.0
2010-01-20 09:30:00,32.25,32.33,32.0,32.03,147700.0,23.2958,23.3535,23.1152,23.1368,147700.0
2010-01-20 09:40:00,32.04,32.05,31.85,31.9,93500.0,23.1441,23.1513,23.0068,23.0429,93500.0
2010-01-20 09:50:00,31.9,32.13,31.89,32.02,96100.0,23.0429,23.2091,23.0357,23.1296,96100.0
2010-01-20 10:00:00,32.02,32.07,31.84,31.89,112300.0,23.1296,23.1657,22.9996,23.0357,112300.0
2010-01-20 10:10:00,31.87,31.96,31.84,31.91,71300.0,23.0213,23.0863,22.9996,23.0502,71300.0
2010-01-20 10:20:00,31.89,31.89,31.73,31.73,99400.0,23.0357,23.0357,22.9201,22.9201,99400.0
2010-01-20 10:30:00,31.73,31.75,31.59,31.59,126500.0,22.9201,22.9346,22.819,22.819,126500.0
2010-01-20 10:40:00,31.59,31.64,31.37,31.38,193600.0,22.819,22.8551,22.6601,22.6673,193600.0
2010-01-20 10:50:00,31.37,31.44,31.26,31.31,116800.0,22.6601,22.7106,22.5806,22.6167,116800.0
2010-01-20 11:00:00,31.31,31.44,31.25,31.3,104300.0,22.6167,22.7106,22.5734,22.6095,104300.0
2010-01-20 11:10:00,31.3,31.48,31.3,31.47,57900.0,22.6095,22.7395,22.6095,22.7323,57900.0
2010-01-20 11:20:00,31.48,31.6,31.43,31.55,90300.0,22.7395,22.8262,22.7034,22.7901,90300.0
2010-01-20 11:30:00,31.55,31.55,31.43,31.46,54800.0,22.7901,22.7901,22.7034,22.7251,54800.0
2010-01-20 11:40:00,31.46,31.47,31.37,31.38,53500.0,22.7251,22.7323,22.6601,22.6673,53500.0
2010-01-20 11:50:00,31.38,31.4,31.3,31.38,75200.0,22.6673,22.6818,22.6095,22.6673,75200.0
2010-01-20 12:00:00,31.37,31.42,31.31,31.4,46800.0,22.6601,22.6962,22.6167,22.6818,46800.0
2010-01-20 12:10:00,31.4,31.49,31.39,31.44,70000.0,22.6818,22.7468,22.6745,22.7106,70000.0
2010-01-20 12:20:00,31.44,31.62,31.43,31.59,68100.0,22.7106,22.8407,22.7034,22.819,68100.0
2010-01-20 12:30:00,31.6,31.63,31.55,31.61,33600.0,22.8262,22.8479,22.7901,22.8334,33600.0
2010-01-20 12:40:00,31.61,31.63,31.53,31.59,44300.0,22.8334,22.8479,22.7757,22.819,44300.0
2010-01-20 12:50:00,31.58,31.6,31.51,31.57,27600.0,22.8118,22.8262,22.7612,22.8046,27600.0
2010-01-20 13:00:00,31.57,31.58,31.51,31.53,33100.0,22.8046,22.8118,22.7612,22.7757,33100.0
2010-01-20 13:10:00,31.53,31.54,31.44,31.45,65400.0,22.7757,22.7829,22.7106,22.7179,65400.0
2010-01-20 13:20:00,31.47,31.5,31.43,31.46,43400.0,22.7323,22.754,22.7034,22.7251,43400.0
2010-01-20 13:30:00,31.46,31.53,31.43,31.44,46900.0,22.7251,22.7757,22.7034,22.7106,46900.0
2010-01-20 13:40:00,31.44,31.53,31.44,31.51,45400.0,22.7106,22.7757,22.7106,22.7612,45400.0
2010-01-20 13:50:00,31.52,31.55,31.5,31.52,40400.0,22.7684,22.7901,22.754,22.7684,40400.0
2010-01-20 14:00:00,31.51,31.55,31.5,31.51,47300.0,22.7612,22.7901,22.754,22.7612,47300.0
2010-01-20 14:10:00,31.51,31.54,31.5,31.5,49700.0,22.7612,22.7829,22.754,22.754,49700.0
2010-01-20 14:20:00,31.5,31.54,31.47,31.48,42800.0,22.754,22.7829,22.7323,22.7395,42800.0
2010-01-20 14:30:00,31.48,31.51,31.44,31.5,87500.0,22.7395,22.7612,22.7106,22.754,87500.0
2010-01-20 14:40:00,31.5,31.57,31.49,31.49,64500.0,22.754,22.8046,22.7468,22.7468,64500.0
2010-01-20 14:50:00,31.49,31.49,31.44,31.46,56100.0,22.7468,22.7468,22.7106,22.7251,56100.0
2010-01-20 15:00:00,31.47,31.54,31.47,31.5,63400.0,22.7323,22.7829,22.7323,22.754,63400.0
2010-01-20 15:10:00,31.51,31.52,31.48,31.49,69300.0,22.7612,22.7684,22.7395,22.7468,69300.0
2010-01-20 15:20:00,31.49,31.57,31.49,31.54,78100.0,22.7468,22.8046,22.7468,22.7829,78100.0
2010-01-20 15:30:00,31.55,31.59,31.49,31.59,160300.0,22.7901,22.819,22.7468,22.819,160300.0
2010-01-20 15:40:00,31.59,31.68,31.58,31.65,154700.0,22.819,22.884,22.8118,22.8623,154700.0
2010-01-20 15:50:00,31.65,31.68,31.6,31.67,314100.0,22.8623,22.884,22.8262,22.8768,314100.0
2010-01-21 09:30:00,31.55,31.9,31.38,31.4,91400.0,22.7901,23.0429,22.6673,22.6818,91400.0
2010-01-21 09:40:00,31.41,31.57,31.11,31.27,113000.0,22.689,22.8046,22.4723,22.5878,113000.0
2010-01-21 09:50:00,31.3,31.57,31.23,31.57,136100.0,22.6095,22.8046,22.559,22.8046,136100.0
2010-01-21 10:00:00,31.57,31.7,31.45,31.61,83100.0,22.8046,22.8985,22.7179,22.8334,83100.0
2010-01-21 10:10:00,31.63,31.66,31.51,31.56,39400.0,22.8479,22.8696,22.7612,22.7973,39400.0
2010-01-21 10:20:00,31.55,31.56,31.11,31.12,146500.0,22.7901,22.7973,22.4723,22.4795,146500.0
2010-01-21 10:30:00,31.12,31.16,30.95,31.15,141400.0,22.4795,22.5084,22.3567,22.5012,141400.0
2010-01-21 10:40:00,31.15,31.26,31.06,31.1,58000.0,22.5012,22.5806,22.4362,22.465,58000.0
2010-01-21 10:50:00,31.11,31.2,30.9,31.01,141000.0,22.4723,22.5373,22.3206,22.4,141000.0
2010-01-21 11:00:00,31.0,31.12,30.96,31.07,112000.0,22.3928,22.4795,22.3639,22.4434,112000.0
2010-01-21 11:10:00,31.06,31.11,31.01,31.08,69800.0,22.4362,22.4723,22.4,22.4506,69800.0
2010-01-21 11:20:00,31.08,31.18,31.05,31.16,60400.0,22.4506,22.5228,22.4289,22.5084,60400.0
2010-01-21 11:30:00,31.16,31.24,31.1,31.16,59900.0,22.5084,22.5662,22.465,22.5084,59900.0
2010-01-21 11:40:00,31.16,31.22,31.0,31.17,83700.0,22.5084,22.5517,22.3928,22.5156,83700.0
2010-01-21 11:50:00,31.17,31.28,31.13,31.16,64900.0,22.5156,22.5951,22.4867,22.5084,64900.0
2010-01-21 12:00:00,31.16,31.24,31.08,31.21,74400.0,22.5084,22.5662,22.4506,22.5445,74400.0
2010-01-21 12:10:00,31.21,31.25,31.08,31.08,30000.0,22.5445,22.5734,22.4506,22.4506,30000.0
2010-01-21 12:20:00,31.08,31.09,30.92,30.94,41900.0,22.4506,22.4578,22.335,22.3495,41900.0
2010-01-21 12:30:00,30.94,31.07,30.93,31.0,23400.0,22.3495,22.4434,22.3423,22.3928,23400.0
2010-01-21 12:40:00,30.99,30.99,30.91,30.92,38800.0,22.3856,22.3856,22.3278,22.335,38800.0
2010-01-21 12:50:00,30.92,30.92,30.81,30.83,84500.0,22.335,22.335,22.2556,22.27,84500.0
2010-01-21 13:00:00,30.84,30.94,30.79,30.85,128900.0,22.2772,22.3495,22.2411,22.2845,128900.0
2010-01-21 13:10:00,30.85,30.96,30.84,30.91,58100.0,22.2845,22.3639,22.2772,22.3278,58100.0
2010-01-21 13:20:00,30.91,30.95,30.86,30.9,78900.0,22.3278,22.3567,22.2917,22.3206,78900.0
2010-01-21 13:30:00,30.91,30.97,30.9,30.9,57900.0,22.3278,22.3711,22.3206,22.3206,57900.0
2010-01-21 13:40:00,30.9,30.92,30.8,30.83,132700.0,22.3206,22.335,22.2483,22.27,132700.0
2010-01-21 13:50:00,30.82,30.93,30.79,30.86,60200.0,22.2628,22.3423,22.2411,22.2917,60200.0
2010-01-21 14:00:00,30.85,30.87,30.73,30.82,124300.0,22.2845,22.2989,22.1978,22.2628,124300.0
2010-01-21 14:10:00,30.82,30.87,30.76,30.79,65300.0,22.2628,22.2989,22.2195,22.2411,65300.0
2010-01-21 14:20:00,30.78,30.94,30.73,30.93,90100.0,22.2339,22.3495,22.1978,22.3423,90100.0
2010-01-21 14:30:00,30.93,30.93,30.86,30.9,75200.0,22.3423,22.3423,22.2917,22.3206,75200.0
2010-01-21 14:40:00,30.9,30.93,30.82,30.9,59300.0,22.3206,22.3423,22.2628,22.3206,59300.0
2010-01-21 14:50:00,30.91,31.01,30.87,30.99,85400.0,22.3278,22.4,22.2989,22.3856,85400.0
2010-01-21 15:00:00,31.0,31.03,30.77,30.85,134700.0,22.3928,22.4145,22.2267,22.2845,134700.0
2010-01-21 15:10:00,30.86,30.86,30.68,30.74,93200.0,22.2917,22.2917,22.1617,22.205,93200.0
2010-01-21 15:20:00,30.73,30.85,30.72,30.76,83500.0,22.1978,22.2845,22.1906,22.2195,83500.0
2010-01-21 15:30:00,30.75,30.85,30.7,30.71,171100.0,22.2122,22.2845,22.1761,22.1833,171100.0
2010-01-21 15:40:00,30.7,30.72,30.62,30.67,439000.0,22.1761,22.1906,22.1183,22.1544,439000.0
2010-01-21 15:50:00,30.67,30.69,30.61,30.63,480400.0,22.1544,22.1689,22.1111,22.1255,480400.0
2010-01-22 09:30:00,30.5,30.77,30.28,30.73,81500.0,22.0316,22.2267,21.8727,22.1978,81500.0
2010-01-22 09:40:00,30.72,30.74,30.56,30.58,91500.0,22.1906,22.205,22.075,22.0894,91500.0
2010-01-22 09:50:00,30.59,30.64,30.46,30.53,64900.0,22.0967,22.1328,22.0027,22.0533,64900.0
2010-01-22 10:00:00,30.53,30.54,30.22,30.23,104100.0,22.0533,22.0605,21.8294,21.8366,104100.0
2010-01-22 10:10:00,30.24,30.31,30.06,30.07,107000.0,21.8438,21.8944,21.7138,21.721,107000.0
2010-01-22 10:20:00,30.07,30.26,29.88,30.19,304000.0,21.721,21.8583,21.5838,21.8077,304000.0
2010-01-22 10:30:00,30.2,30.36,30.14,30.22,174500.0,21.8149,21.9305,21.7716,21.8294,174500.0
2010-01-22 10:40:00,30.22,30.39,30.2,30.35,122700.0,21.8294,21.9522,21.8149,21.9233,122700.0
2010-01-22 10:50:00,30.35,30.45,30.31,30.4,153700.0,21.9233,21.9955,21.8944,21.9594,153700.0
2010-01-22 11:00:00,30.39,30.6,30.37,30.39,128000.0,21.9522,22.1039,21.9377,21.9522,128000.0
2010-01-22 11:10:00,30.38,30.51,30.28,30.48,156100.0,21.945,22.0389,21.8727,22.0172,156100.0
2010-01-22 11:20:00,30.48,30.56,30.48,30.55,36300.0,22.0172,22.075,22.0172,22.0678,36300.0
2010-01-22 11:30:00,30.55,30.56,30.48,30.49,54800.0,22.0678,22.075,22.0172,22.0244,54800.0
2010-01-22 11:40:00,30.5,30.61,30.45,30.47,74400.0,22.0316,22.1111,21.9955,22.01,74400.0
2010-01-22 11:50:00,30.47,30.48,30.34,30.36,53000.0,22.01,22.0172,21.9161,21.9305,53000.0
2010-01-22 12:00:00,30.36,30.38,30.23,30.37,32000.0,21.9305,21.945,21.8366,21.9377,32000.0
2010-01-22 12:10:00,30.37,30.5,30.36,30.5,70900.0,21.9377,22.0316,21.9305,22.0316,70900.0
2010-01-22 12:20:00,30.5,30.56,30.47,30.54,63600.0,22.0316,22.075,22.01,22.0605,63600.0
2010-01-22 12:30:00,30.53,30.62,30.52,30.53,52400.0,22.0533,22.1183,22.0461,22.0533,52400.0
2010-01-22 12:40:00,30.52,30.54,30.44,30.46,43900.0,22.0461,22.0605,21.9883,22.0027,43900.0
2010-01-22 12:50:00,30.46,30.56,30.43,30.43,40200.0,22.0027,22.075,21.9811,21.9811,40200.0
2010-01-22 13:00:00,30.44,30.44,30.32,30.36,68300.0,21.9883,21.9883,21.9016,21.9305,68300.0
2010-01-22 13:10:00,30.37,30.41,30.35,30.37,69600.0,21.9377,21.9666,21.9233,21.9377,69600.0
2010-01-22 13:20:00,30.36,30.42,30.36,30.38,80200.0,21.9305,21.9739,21.9305,21.945,80200.0
2010-01-22 13:30:00,30.39,30.4,30.01,30.01,281500.0,21.9522,21.9594,21.6777,21.6777,281500.0
2010-01-22 13:40:00,30.03,30.08,30.0,30.01,188000.0,21.6921,21.7283,21.6705,21.6777,188000.0
2010-01-22 13:50:00,30.01,30.09,29.97,30.03,71300.0,21.6777,21.7355,21.6488,21.6921,71300.0
2010-01-22 14:00:00,30.05,30.14,30.02,30.05,60000.0,21.7066,21.7716,21.6849,21.7066,60000.0
2010-01-22 14:10:00,30.04,30.1,30.0,30.05,71700.0,21.6994,21.7427,21.6705,21.7066,71700.0
2010-01-22 14:20:00,30.06,30.11,30.01,30.02,37700.0,21.7138,21.7499,21.6777,21.6849,37700.0
2010-01-22 14:30:00,30.01,30.14,29.99,30.07,74300.0,21.6777,21.7716,21.6632,21.721,74300.0
2010-01-22 14:40:00,30.07,30.14,30.01,30.13,74700.0,21.721,21.7716,21.6777,21.7644,74700.0
2010-01-22 14:50:00,30.13,30.18,30.1,30.1,100000.0,21.7644,21.8005,21.7427,21.7427,100000.0
2010-01-22 15:00:00,30.1,30.11,30.0,30.03,182700.0,21.7427,21.7499,21.6705,21.6921,182700.0
2010-01-22 15:10:00,30.03,30.04,29.88,29.91,202300.0,21.6921,21.6994,21.5838,21.6055,202300.0
2010-01-22 15:20:00,29.92,30.01,29.88,29.99,138400.0,21.6127,21.6777,21.5838,21.6632,138400.0
2010-01-22 15:30:00,29.99,30.01,29.94,29.95,205900.0,21.6632,21.6777,21.6271,21.6343,205900.0
2010-01-22 15:40:00,29.95,29.98,29.92,29.97,245200.0,21.6343,21.656,21.6127,21.6488,245200.0
2010-01-22 15:50:00,29.96,30.01,29.94,29.95,340300.0,21.6416,21.6777,21.6271,21.6343,340300.0
2010-01-25 09:30:00,30.66,30.75,30.44,30.52,287700.0,22.1472,22.2122,21.9883,22.0461,287700.0
2010-01-25 09:40:00,30.51,30.61,30.45,30.55,125100.0,22.0389,22.1111,21.9955,22.0678,125100.0
2010-01-25 09:50:00,30.55,30.56,30.29,30.29,188500.0,22.0678,22.075,21.8799,21.8799,188500.0
2010-01-25 10:00:00,30.29,30.33,30.16,30.25,246700.0,21.8799,21.9088,21.786,21.8511,246700.0
2010-01-25 10:10:00,30.24,30.43,30.22,30.4,95400.0,21.8438,21.9811,21.8294,21.9594,95400.0
2010-01-25 10:20:00,30.4,30.49,30.4,30.43,83000.0,21.9594,22.0244,21.9594,21.9811,83000.0
2010-01-25 10:30:00,30.43,30.46,30.29,30.46,66500.0,21.9811,22.0027,21.8799,22.0027,66500.0
2010-01-25 10:40:00,30.46,30.46,30.32,30.39,51100.0,22.0027,22.0027,21.9016,21.9522,51100.0
2010-01-25 10:50:00,30.39,30.5,30.37,30.43,91100.0,21.9522,22.0316,21.9377,21.9811,91100.0
2010-01-25 11:00:00,30.44,30.47,30.26,30.42,85600.0,21.9883,22.01,21.8583,21.9739,85600.0
2010-01-25 11:10:00,30.42,30.45,30.3,30.42,80600.0,21.9739,21.9955,21.8872,21.9739,80600.0
2010-01-25 11:20:00,30.42,30.53,30.35,30.35,85600.0,21.9739,22.0533,21.9233,21.9233,85600.0
2010-01-25 11:30:00,30.33,30.41,30.27,30.35,55600.0,21.9088,21.9666,21.8655,21.9233,55600.0
2010-01-25 11:40:00,30.35,30.42,30.29,30.31,49100.0,21.9233,21.9739,21.8799,21.8944,49100.0
2010-01-25 11:50:00,30.31,30.42,30.26,30.26,100700.0,21.8944,21.9739,21.8583,21.8583,100700.0
2010-01-25 12:00:00,30.27,30.41,30.26,30.3,81200.0,21.8655,21.9666,21.8583,21.8872,81200.0
2010-01-25 12:10:00,30.3,30.4,30.3,30.31,34100.0,21.8872,21.9594,21.8872,21.8944,34100.0
2010-01-25 12:20:00,30.32,30.39,30.31,30.38,75400.0,21.9016,21.9522,21.8944,21.945,75400.0
2010-01-25 12:30:00,30.38,30.43,30.37,30.38,39400.0,21.945,21.9811,21.9377,21.945,39400.0
2010-01-25 12:40:00,30.38,30.44,30.36,30.39,42900.0,21.945,21.9883,21.9305,21.9522,42900.0
2010-01-25 12:50:00,30.4,30.4,30.32,30.33,17200.0,21.9594,21.9594,21.9016,21.9088,17200.0
2010-01-25 13:00:00,30.34,30.35,30.28,30.34,26200.0,21.9161,21.9233,21.8727,21.9161,26200.0
2010-01-25 13:10:00,30.34,30.34,30.27,30.31,35500.0,21.9161,21.9161,21.8655,21.8944,35500.0
2010-01-25 13:20:00,30.31,30.43,30.3,30.41,41300.0,21.8944,21.9811,21.8872,21.9666,41300.0
2010-01-25 13:30:00,30.4,30.41,30.32,30.39,51300.0,21.9594,21.9666,21.9016,21.9522,51300.0
2010-01-25 13:40:00,30.4,30.43,30.33,30.43,26300.0,21.9594,21.9811,21.9088,21.9811,26300.0
2010-01-25 13:50:00,30.43,30.43,30.38,30.38,29000.0,21.9811,21.9811,21.945,21.945,29000.0
2010-01-25 14:00:00,30.38,30.42,30.37,30.41,24500.0,21.945,21.9739,21.9377,21.9666,24500.0
2010-01-25 14:10:00,30.42,30.42,30.39,30.41,34000.0,21.9739,21.9739,21.9522,21.9666,34000.0
2010-01-25 14:20:00,30.4,30.48,30.4,30.47,39900.0,21.9594,22.0172,21.9594,22.01,39900.0
2010-01-25 14:30:00,30.46,30.47,30.42,30.43,70400.0,22.0027,22.01,21.9739,21.9811,70400.0
2010-01-25 14:40:00,30.42,30.47,30.4,30.41,57200.0,21.9739,22.01,21.9594,21.9666,57200.0
2010-01-25 14:50:00,30.42,30.51,30.42,30.51,44000.0,21.9739,22.0389,21.9739,22.0389,44000.0
2010-01-25 15:00:00,30.51,30.56,30.45,30.47,81600.0,22.0389,22.075,21.9955,22.01,81600.0
2010-01-25 15:10:00,30.47,30.51,30.44,30.44,53200.0,22.01,22.0389,21.9883,21.9883,53200.0
2010-01-25 15:20:00,30.44,30.49,30.42,30.43,48400.0,21.9883,22.0244,21.9739,21.9811,48400.0
2010-01-25 15:30:00,30.44,30.49,30.43,30.48,92600.0,21.9883,22.0244,21.9811,22.0172,92600.0
2010-01-25 15:40:00,30.48,30.49,30.41,30.42,145600.0,22.0172,22.0244,21.9666,21.9739,145600.0
2010-01-25 15:50:00,30.41,30.48,30.36,30.42,327200.0,21.9666,22.0172,21.9305,21.9739,327200.0
2010-01-26 09:30:00,30.49,30.62,30.14,30.55,88400.0,22.0244,22.1183,21.7716,22.0678,88400.0
2010-01-26 09:40:00,30.54,30.74,30.52,30.64,114500.0,22.0605,22.205,22.0461,22.1328,114500.0
2010-01-26 09:50:00,30.64,30.65,30.35,30.44,117800.0,22.1328,22.14,21.9233,21.9883,117800.0
2010-01-26 10:00:00,30.47,30.7,30.43,30.62,240900.0,22.01,22.1761,21.9811,22.1183,240900.0
2010-01-26 10:10:00,30.62,30.63,30.5,30.61,118400.0,22.1183,22.1255,22.0316,22.1111,118400.0
2010-01-26 10:20:00,30.6,30.68,30.52,30.6,59000.0,22.1039,22.1617,22.0461,22.1039,59000.0
2010-01-26 10:30:00,30.6,30.6,30.41,30.43,86000.0,22.1039,22.1039,21.9666,21.9811,86000.0
2010-01-26 10:40:00,30.42,30.54,30.41,30.5,103000.0,21.9739,22.0605,21.9666,22.0316,103000.0
2010-01-26 10:50:00,30.51,30.55,30.44,30.5,37100.0,22.0389,22.0678,21.9883,22.0316,37100.0
2010-01-26 11:00:00,30.49,30.6,30.49,30.59,37700.0,22.0244,22.1039,22.0244,22.0967,37700.0
2010-01-26 11:10:00,30.59,30.64,30.56,30.61,56200.0,22.0967,22.1328,22.075,22.1111,56200.0
2010-01-26 11:20:00,30.6,30.65,30.59,30.65,42500.0,22.1039,22.14,22.0967,22.14,42500.0
2010-01-26 11:30:00,30.65,30.8,30.63,30.8,80300.0,22.14,22.2483,22.1255,22.2483,80300.0
2010-01-26 11:40:00,30.79,30.99,30.79,30.99,148800.0,22.2411,22.3856,22.2411,22.3856,148800.0
2010-01-26 11:50:00,30.98,31.26,30.98,31.14,293100.0,22.3784,22.5806,22.3784,22.4939,293100.0
2010-01-26 12:00:00,31.14,31.2,31.05,31.11,127900.0,22.4939,22.5373,22.4289,22.4723,127900.0
2010-01-26 12:10:00,31.13,31.22,31.13,31.19,39000.0,22.4867,22.5517,22.4867,22.5301,39000.0
2010-01-26 12:20:00,31.2,31.27,31.17,31.26,85800.0,22.5373,22.5878,22.5156,22.5806,85800.0
2010-01-26 12:30:00,31.26,31.31,31.19,31.25,97600.0,22.5806,22.6167,22.5301,22.5734,97600.0
2010-01-26 12:40:00,31.26,31.48,31.24,31.44,126900.0,22.5806,22.7395,22.5662,22.7106,126900.0
2010-01-26 12:50:00,31.44,31.5,31.39,31.46,68600.0,22.7106,22.754,22.6745,22.7251,68600.0
2010-01-26 13:00:00,31.46,31.46,31.23,31.23,90300.0,22.7251,22.7251,22.559,22.559,90300.0
2010-01-26 13:10:00,31.22,31.27,31.18,31.18,27700.0,22.5517,22.5878,22.5228,22.5228,27700.0
2010-01-26 13:20:00,31.18,31.21,31.1,31.12,30300.0,22.5228,22.5445,22.465,22.4795,30300.0
2010-01-26 13:30:00,31.12,31.17,31.08,31.12,36900.0,22.4795,22.5156,22.4506,22.4795,36900.0
2010-01-26 13:40:00,31.13,31.24,31.13,31.23,54000.0,22.4867,22.5662,22.4867,22.559,54000.0
2010-01-26 13:50:00,31.23,31.29,31.22,31.27,38300.0,22.559,22.6023,22.5517,22.5878,38300.0
2010-01-26 14:00:00,31.26,31.27,31.11,31.12,39100.0,22.5806,22.5878,22.4723,22.4795,39100.0
2010-01-26 14:10:00,31.12,31.12,31.03,31.03,40200.0,22.4795,22.4795,22.4145,22.4145,40200.0
2010-01-26 14:20:00,31.04,31.08,30.98,31.0,58400.0,22.4217,22.4506,22.3784,22.3928,58400.0
2010-01-26 14:30:00,30.99,31.11,30.95,31.03,63400.0,22.3856,22.4723,22.3567,22.4145,63400.0
2010-01-26 14:40:00,31.02,31.14,31.02,31.14,39200.0,22.4073,22.4939,22.4073,22.4939,39200.0
2010-01-26 14:50:00,31.14,31.14,31.06,31.1,49800.0,22.4939,22.4939,22.4362,22.465,49800.0
2010-01-26 15:00:00,31.09,31.11,31.0,31.01,43300.0,22.4578,22.4723,22.3928,22.4,43300.0
2010-01-26 15:10:00,31.01,31.08,30.97,31.05,135200.0,22.4,22.4506,22.3711,22.4289,135200.0
2010-01-26 15:20:00,31.04,31.11,31.01,31.1,128100.0,22.4217,22.4723,22.4,22.465,128100.0
2010-01-26 15:30:00,31.1,31.11,31.04,31.07,242600.0,22.465,22.4723,22.4217,22.4434,242600.0
2010-01-26 15:40:00,31.07,31.07,30.99,31.06,374400.0,22.4434,22.4434,22.3856,22.4362,374400.0
2010-01-26 15:50:00,31.07,31.09,31.0,31.01,455900.0,22.4434,22.4578,22.3928,22.4,455900.0
2010-01-27 09:30:00,30.77,31.11,30.66,31.01,104700.0,22.2267,22.4723,22.1472,22.4,104700.0
2010-01-27 09:40:00,31.0,31.06,30.79,30.84,113900.0,22.3928,22.4362,22.2411,22.2772,113900.0
2010-01-27 09:50:00,30.83,30.86,30.67,30.81,88000.0,22.27,22.2917,22.1544,22.2556,88000.0
2010-01-27 10:00:00,30.8,30.85,30.56,30.63,114700.0,22.2483,22.2845,22.075,22.1255,114700.0
2010-01-27 10:10:00,30.63,30.65,30.36,30.41,96300.0,22.1255,22.14,21.9305,21.9666,96300.0
2010-01-27 10:20:00,30.42,30.76,30.39,30.74,111200.0,21.9739,22.2195,21.9522,22.205,111200.0
2010-01-27 10:30:00,30.74,30.85,30.71,30.76,103000.0,22.205,22.2845,22.1833,22.2195,103000.0
2010-01-27 10:40:00,30.75,30.97,30.74,30.81,100400.0,22.2122,22.3711,22.205,22.2556,100400.0
2010-01-27 10:50:00,30.81,31.15,30.79,31.05,93400.0,22.2556,22.5012,22.2411,22.4289,93400.0
2010-01-27 11:00:00,31.06,31.08,30.93,30.94,35600.0,22.4362,22.4506,22.3423,22.3495,35600.0
2010-01-27 11:10:00,30.93,31.05,30.85,30.98,60600.0,22.3423,22.4289,22.2845,22.3784,60600.0
2010-01-27 11:20:00,30.98,31.05,30.94,31.02,65700.0,22.3784,22.4289,22.3495,22.4073,65700.0
2010-01-27 11:30:00,31.02,31.05,30.87,30.94,47500.0,22.4073,22.4289,22.2989,22.3495,47500.0
2010-01-27 11:40:00,30.94,31.0,30.91,30.93,41900.0,22.3495,22.3928,22.3278,22.3423,41900.0
2010-01-27 11:50:00,30.94,30.97,30.9,30.9,28700.0,22.3495,22.3711,22.3206,22.3206,28700.0
2010-01-27 12:00:00,30.91,30.98,30.9,30.97,21200.0,22.3278,22.3784,22.3206,22.3711,21200.0
2010-01-27 12:10:00,30.97,30.97,30.82,30.83,51900.0,22.3711,22.3711,22.2628,22.27,51900.0
2010-01-27 12:20:00,30.83,30.84,30.77,30.82,35000.0,22.27,22.2772,22.2267,22.2628,35000.0
2010-01-27 12:30:00,30.83,30.86,30.81,30.81,23500.0,22.27,22.2917,22.2556,22.2556,23500.0
2010-01-27 12:40:00,30.81,30.82,30.79,30.79,43600.0,22.2556,22.2628,22.2411,22.2411,43600.0
2010-01-27 12:50:00,30.8,30.8,30.62,30.66,79500.0,22.2483,22.2483,22.1183,22.1472,79500.0
2010-01-27 13:00:00,30.66,30.75,30.63,30.73,60800.0,22.1472,22.2122,22.1255,22.1978,60800.0
2010-01-27 13:10:00,30.74,30.74,30.64,30.64,52400.0,22.205,22.205,22.1328,22.1328,52400.0
2010-01-27 13:20:00,30.64,30.66,30.56,30.61,84800.0,22.1328,22.1472,22.075,22.1111,84800.0
2010-01-27 13:30:00,30.62,30.68,30.59,30.66,59900.0,22.1183,22.1617,22.0967,22.1472,59900.0
2010-01-27 13:40:00,30.65,30.67,30.59,30.67,37200.0,22.14,22.1544,22.0967,22.1544,37200.0
2010-01-27 13:50:00,30.69,30.72,30.66,30.7,23700.0,22.1689,22.1906,22.1472,22.1761,23700.0
2010-01-27 14:00:00,30.7,30.75,30.69,30.71,103800.0,22.1761,22.2122,22.1689,22.1833,103800.0
2010-01-27 14:10:00,30.71,30.77,30.6,30.76,121100.0,22.1833,22.2267,22.1039,22.2195,121100.0
2010-01-27 14:20:00,30.78,30.81,30.7,30.74,143600.0,22.2339,22.2556,22.1761,22.205,143600.0
2010-01-27 14:30:00,30.73,30.88,30.66,30.86,159400.0,22.1978,22.3061,22.1472,22.2917,159400.0
2010-01-27 14:40:00,30.88,31.05,30.87,30.9,270400.0,22.3061,22.4289,22.2989,22.3206,270400.0
2010-01-27 14:50:00,30.9,31.03,30.87,30.99,195200.0,22.3206,22.4145,22.2989,22.3856,195200.0
2010-01-27 15:00:00,31.0,31.1,30.85,30.85,135300.0,22.3928,22.465,22.2845,22.2845,135300.0
2010-01-27 15:10:00,30.85,30.89,30.78,30.84,110600.0,22.2845,22.3134,22.2339,22.2772,110600.0
2010-01-27 15:20:00,30.83,31.07,30.83,31.05,196200.0,22.27,22.4434,22.27,22.4289,196200.0
2010-01-27 15:30:00,31.05,31.24,31.03,31.22,208000.0,22.4289,22.5662,22.4145,22.5517,208000.0
2010-01-27 15:40:00,31.22,31.23,31.12,31.14,243300.0,22.5517,22.559,22.4795,22.4939,243300.0
2010-01-27 15:50:00,31.15,31.2,31.11,31.19,196000.0,22.5012,22.5373,22.4723,22.5301,196000.0
2010-01-28 09:30:00,31.46,31.75,31.29,31.73,192600.0,22.7251,22.9346,22.6023,22.9201,192600.0
2010-01-28 09:40:00,31.72,31.84,31.58,31.72,144500.0,22.9129,22.9996,22.8118,22.9129,144500.0
2010-01-28 09:50:00,31.73,31.82,31.53,31.57,133400.0,22.9201,22.9851,22.7757,22.8046,133400.0
2010-01-28 10:00:00,31.56,31.57,31.34,31.37,97000.0,22.7973,22.8046,22.6384,22.6601,97000.0
2010-01-28 10:10:00,31.37,31.44,31.25,31.32,58300.0,22.6601,22.7106,22.5734,22.624,58300.0
2010-01-28 10:20:00,31.32,31.41,31.27,31.33,47100.0,22.624,22.689,22.5878,22.6312,47100.0
2010-01-28 10:30:00,31.33,31.48,31.32,31.46,25700.0,22.6312,22.7395,22.624,22.7251,25700.0
2010-01-28 10:40:00,31.44,31.46,31.35,31.38,31100.0,22.7106,22.7251,22.6456,22.6673,31100.0
2010-01-28 10:50:00,31.38,31.47,31.3,31.4,67900.0,22.6673,22.7323,22.6095,22.6818,67900.0
2010-01-28 11:00:00,31.4,31.41,31.16,31.22,68800.0,22.6818,22.689,22.5084,22.5517,68800.0
2010-01-28 11:10:00,31.22,31.45,31.22,31.28,63400.0,22.5517,22.7179,22.5517,22.5951,63400.0
2010-01-28 11:20:00,31.28,31.4,31.26,31.31,46000.0,22.5951,22.6818,22.5806,22.6167,46000.0
2010-01-28 11:30:00,31.31,31.32,31.05,31.1,81800.0,22.6167,22.624,22.4289,22.465,81800.0
2010-01-28 11:40:00,31.11,31.28,31.09,31.25,45600.0,22.4723,22.5951,22.4578,22.5734,45600.0
2010-01-28 11:50:00,31.24,31.4,31.18,31.34,56500.0,22.5662,22.6818,22.5228,22.6384,56500.0
2010-01-28 12:00:00,31.35,31.36,31.32,31.33,64300.0,22.6456,22.6529,22.624,22.6312,64300.0
2010-01-28 12:10:00,31.34,31.42,31.33,31.39,55000.0,22.6384,22.6962,22.6312,22.6745,55000.0
2010-01-28 12:20:00,31.39,31.39,31.2,31.21,55600.0,22.6745,22.6745,22.5373,22.5445,55600.0
2010-01-28 12:30:00,31.22,31.32,31.19,31.32,29700.0,22.5517,22.624,22.5301,22.624,29700.0
2010-01-28 12:40:00,31.33,31.34,31.19,31.28,27500.0,22.6312,22.6384,22.5301,22.5951,27500.0
2010-01-28 12:50:00,31.29,31.35,31.27,31.3,70000.0,22.6023,22.6456,22.5878,22.6095,70000.0
2010-01-28 13:00:00,31.3,31.32,31.23,31.29,44100.0,22.6095,22.624,22.559,22.6023,44100.0
2010-01-28 13:10:00,31.3,31.32,31.23,31.27,40900.0,22.6095,22.624,22.559,22.5878,40900.0
2010-01-28 13:20:00,31.27,31.35,31.27,31.29,32100.0,22.5878,22.6456,22.5878,22.6023,32100.0
2010-01-28 13:30:00,31.29,31.3,31.14,31.15,56100.0,22.6023,22.6095,22.4939,22.5012,56100.0
2010-01-28 13:40:00,31.15,31.35,31.15,31.28,55800.0,22.5012,22.6456,22.5012,22.5951,55800.0
2010-01-28 13:50:00,31.29,31.37,31.23,31.24,32300.0,22.6023,22.6601,22.559,22.5662,32300.0
2010-01-28 14:00:00,31.24,31.27,31.18,31.23,39700.0,22.5662,22.5878,22.5228,22.559,39700.0
2010-01-28 14:10:00,31.24,31.24,31.03,31.07,53000.0,22.5662,22.5662,22.4145,22.4434,53000.0
2010-01-28 14:20:00,31.08,31.11,31.03,31.04,80300.0,22.4506,22.4723,22.4145,22.4217,80300.0
2010-01-28 14:30:00,31.04,31.04,30.93,30.99,111100.0,22.4217,22.4217,22.3423,22.3856,111100.0
2010-01-28 14:40:00,30.99,31.13,30.95,31.12,55700.0,22.3856,22.4867,22.3567,22.4795,55700.0
2010-01-28 14:50:00,31.13,31.2,31.07,31.07,61300.0,22.4867,22.5373,22.4434,22.4434,61300.0
2010-01-28 15:00:00,31.05,31.2,31.05,31.18,63400.0,22.4289,22.5373,22.4289,22.5228,63400.0
2010-01-28 15:10:00,31.19,31.25,31.14,31.18,86500.0,22.5301,22.5734,22.4939,22.5228,86500.0
2010-01-28 15:20:00,31.18,31.26,31.16,31.16,70800.0,22.5228,22.5806,22.5084,22.5084,70800.0
2010-01-28 15:30:00,31.16,31.27,31.14,31.27,92300.0,22.5084,22.5878,22.4939,22.5878,92300.0
2010-01-28 15:40:00,31.27,31.31,31.07,31.09,234900.0,22.5878,22.6167,22.4434,22.4578,234900.0
2010-01-28 15:50:00,31.09,31.22,30.75,31.19,545200.0,22.4578,22.5517,22.2122,22.5301,545200.0
2010-01-29 09:30:00,31.72,32.05,31.5,31.87,344400.0,22.9129,23.1513,22.754,23.0213,344400.0
2010-01-29 09:40:00,31.87,31.87,31.73,31.8,254700.0,23.0213,23.0213,22.9201,22.9707,254700.0
2010-01-29 09:50:00,31.8,32.12,31.79,32.04,224000.0,22.9707,23.2018,22.9635,23.1441,224000.0
2010-01-29 10:00:00,32.06,32.09,31.98,32.01,149900.0,23.1585,23.1802,23.1007,23.1224,149900.0
2010-01-29 10:10:00,32.01,32.04,31.89,32.03,142700.0,23.1224,23.1441,23.0357,23.1368,142700.0
2010-01-29 10:20:00,32.03,32.36,32.0,32.29,187300.0,23.1368,23.3752,23.1152,23.3246,187300.0
2010-01-29 10:30:00,32.29,32.32,32.14,32.18,196100.0,23.3246,23.3463,23.2163,23.2452,196100.0
2010-01-29 10:40:00,32.19,32.19,32.03,32.06,47200.0,23.2524,23.2524,23.1368,23.1585,47200.0
2010-01-29 10:50:00,32.06,32.11,31.87,31.98,75500.0,23.1585,23.1946,23.0213,23.1007,75500.0
2010-01-29 11:00:00,31.97,32.0,31.86,31.87,45600.0,23.0935,23.1152,23.014,23.0213,45600.0
2010-01-29 11:10:00,31.86,31.98,31.81,31.83,83300.0,23.014,23.1007,22.9779,22.9924,83300.0
2010-01-29 11:20:00,31.83,31.96,31.79,31.8,71700.0,22.9924,23.0863,22.9635,22.9707,71700.0
2010-01-29 11:30:00,31.82,31.88,31.74,31.83,69000.0,22.9851,23.0285,22.9274,22.9924,69000.0
2010-01-29 11:40:00,31.84,31.85,31.78,31.85,61400.0,22.9996,23.0068,22.9562,23.0068,61400.0
2010-01-29 11:50:00,31.83,31.9,31.78,31.8,92600.0,22.9924,23.0429,22.9562,22.9707,92600.0
2010-01-29 12:00:00,31.8,31.87,31.75,31.75,102700.0,22.9707,23.0213,22.9346,22.9346,102700.0
2010-01-29 12:10:00,31.75,31.93,31.71,31.9,47300.0,22.9346,23.0646,22.9057,23.0429,47300.0
2010-01-29 12:20:00,31.89,31.91,31.85,31.86,42800.0,23.0357,23.0502,23.0068,23.014,42800.0
2010-01-29 12:30:00,31.87,31.9,31.8,31.85,36700.0,23.0213,23.0429,22.9707,23.0068,36700.0
2010-01-29 12:40:00,31.85,31.95,31.8,31.95,49200.0,23.0068,23.079,22.9707,23.079,49200.0
2010-01-29 12:50:00,31.95,32.03,31.94,32.02,68100.0,23.079,23.1368,23.0718,23.1296,68100.0
2010-01-29 13:00:00,32.03,32.12,31.99,32.11,65500.0,23.1368,23.2018,23.1079,23.1946,65500.0
2010-01-29 13:10:00,32.11,32.14,32.07,32.14,50500.0,23.1946,23.2163,23.1657,23.2163,50500.0
2010-01-29 13:20:00,32.13,32.15,32.06,32.07,26000.0,23.2091,23.2235,23.1585,23.1657,26000.0
2010-01-29 13:30:00,32.06,32.12,32.01,32.08,38700.0,23.1585,23.2018,23.1224,23.173,38700.0
2010-01-29 13:40:00,32.08,32.09,31.97,31.99,64600.0,23.173,23.1802,23.0935,23.1079,64600.0
2010-01-29 13:50:00,31.99,32.04,31.96,32.0,86700.0,23.1079,23.1441,23.0863,23.1152,86700.0
2010-01-29 14:00:00,32.01,32.02,31.98,32.01,75800.0,23.1224,23.1296,23.1007,23.1224,75800.0
2010-01-29 14:10:00,32.01,32.09,31.98,32.0,96300.0,23.1224,23.1802,23.1007,23.1152,96300.0
2010-01-29 14:20:00,32.01,32.07,31.97,32.04,78300.0,23.1224,23.1657,23.0935,23.1441,78300.0
2010-01-29 14:30:00,32.03,32.1,31.96,32.01,181000.0,23.1368,23.1874,23.0863,23.1224,181000.0
2010-01-29 14:40:00,32.01,32.03,31.9,31.91,87500.0,23.1224,23.1368,23.0429,23.0502,87500.0
2010-01-29 14:50:00,31.91,31.93,31.8,31.91,81000.0,23.0502,23.0646,22.9707,23.0502,81000.0
2010-01-29 15:00:00,31.91,31.91,31.77,31.8,104000.0,23.0502,23.0502,22.949,22.9707,104000.0
2010-01-29 15:10:00,31.79,31.81,31.61,31.75,95900.0,22.9635,22.9779,22.8334,22.9346,95900.0
2010-01-29 15:20:00,31.74,31.76,31.61,31.64,85800.0,22.9274,22.9418,22.8334,22.8551,85800.0
2010-01-29 15:30:00,31.64,31.66,31.5,31.62,210500.0,22.8551,22.8696,22.754,22.8407,210500.0
2010-01-29 15:40:00,31.61,31.68,31.54,31.58,177900.0,22.8334,22.884,22.7829,22.8118,177900.0
2010-01-29 15:50:00,31.58,31.66,31.53,31.56,245300.0,22.8118,22.8696,22.7757,22.7973,245300.0
2010-02-01 09:30:00,31.7,31.9,31.53,31.56,172500.0,22.8985,23.0429,22.7757,22.7973,172500.0
2010-02-01 09:40:00,31.56,31.59,31.42,31.55,106300.0,22.7973,22.819,22.6962,22.7901,106300.0
2010-02-01 09:50:00,31.56,31.57,31.47,31.54,42200.0,22.7973,22.8046,22.7323,22.7829,42200.0
2010-02-01 10:00:00,31.56,31.61,31.31,31.42,132400.0,22.7973,22.8334,22.6167,22.6962,132400.0
2010-02-01 10:10:00,31.45,31.59,31.38,31.54,58600.0,22.7179,22.819,22.6673,22.7829,58600.0
2010-02-01 10:20:00,31.53,31.73,31.53,31.61,56400.0,22.7757,22.9201,22.7757,22.8334,56400.0
2010-02-01 10:30:00,31.61,31.67,31.61,31.65,52500.0,22.8334,22.8768,22.8334,22.8623,52500.0
2010-02-01 10:40:00,31.65,31.67,31.54,31.54,57100.0,22.8623,22.8768,22.7829,22.7829,57100.0
2010-02-01 10:50:00,31.53,31.64,31.5,31.51,102900.0,22.7757,22.8551,22.754,22.7612,102900.0
2010-02-01 11:00:00,31.51,31.7,31.48,31.66,40100.0,22.7612,22.8985,22.7395,22.8696,40100.0
2010-02-01 11:10:00,31.66,31.68,31.56,31.68,24000.0,22.8696,22.884,22.7973,22.884,24000.0
2010-02-01 11:20:00,31.67,31.79,31.67,31.73,67400.0,22.8768,22.9635,22.8768,22.9201,67400.0
2010-02-01 11:30:00,31.73,31.74,31.66,31.68,35600.0,22.9201,22.9274,22.8696,22.884,35600.0
2010-02-01 11:40:00,31.67,31.72,31.59,31.6,34000.0,22.8768,22.9129,22.819,22.8262,34000.0
2010-02-01 11:50:00,31.59,31.62,31.48,31.51,93200.0,22.819,22.8407,22.7395,22.7612,93200.0
2010-02-01 12:00:00,31.54,31.6,31.46,31.51,49900.0,22.7829,22.8262,22.7251,22.7612,49900.0
2010-02-01 12:10:00,31.51,31.6,31.46,31.59,89600.0,22.7612,22.8262,22.7251,22.819,89600.0
2010-02-01 12:20:00,31.59,31.62,31.52,31.6,18200.0,22.819,22.8407,22.7684,22.8262,18200.0
2010-02-01 12:30:00,31.61,31.68,31.58,31.64,31100.0,22.8334,22.884,22.8118,22.8551,31100.0
2010-02-01 12:40:00,31.63,31.73,31.61,31.7,24700.0,22.8479,22.9201,22.8334,22.8985,24700.0
2010-02-01 12:50:00,31.72,31.73,31.66,31.69,64200.0,22.9129,22.9201,22.8696,22.8912,64200.0
2010-02-01 13:00:00,31.68,31.78,31.66,31.77,23800.0,22.884,22.9562,22.8696,22.949,23800.0
2010-02-01 13:10:00,31.76,31.8,31.75,31.78,35800.0,22.9418,22.9707,22.9346,22.9562,35800.0
2010-02-01 13:20:00,31.77,31.86,31.77,31.82,34300.0,22.949,23.014,22.949,22.9851,34300.0
2010-02-01 13:30:00,31.82,31.89,31.82,31.85,49900.0,22.9851,23.0357,22.9851,23.0068,49900.0
2010-02-01 13:40:00,31.86,31.86,31.79,31.79,53600.0,23.014,23.014,22.9635,22.9635,53600.0
2010-02-01 13:50:00,31.8,31.82,31.78,31.81,26400.0,22.9707,22.9851,22.9562,22.9779,26400.0
2010-02-01 14:00:00,31.8,31.85,31.77,31.79,40800.0,22.9707,23.0068,22.949,22.9635,40800.0
2010-02-01 14:10:00,31.78,31.86,31.75,31.85,32300.0,22.9562,23.014,22.9346,23.0068,32300.0
2010-02-01 14:20:00,31.86,31.95,31.81,31.95,62000.0,23.014,23.079,22.9779,23.079,62000.0
2010-02-01 14:30:00,31.95,31.97,31.83,31.96,135900.0,23.079,23.0935,22.9924,23.0863,135900.0
2010-02-01 14:40:00,31.96,32.02,31.94,31.95,59100.0,23.0863,23.1296,23.0718,23.079,59100.0
2010-02-01 14:50:00,31.95,32.02,31.94,31.96,69000.0,23.079,23.1296,23.0718,23.0863,69000.0
2010-02-01 15:00:00,31.95,31.99,31.87,31.88,47900.0,23.079,23.1079,23.0213,23.0285,47900.0
2010-02-01 15:10:00,31.88,31.94,31.87,31.93,50500.0,23.0285,23.0718,23.0213,23.0646,50500.0
2010-02-01 15:20:00,31.93,31.99,31.92,31.98,64400.0,23.0646,23.1079,23.0574,23.1007,64400.0
2010-02-01 15:30:00,31.98,32.0,31.92,31.93,126300.0,23.1007,23.1152,23.0574,23.0646,126300.0
2010-02-01 15:40:00,31.92,32.0,31.92,31.99,100500.0,23.0574,23.1152,23.0574,23.1079,100500.0
2010-02-01 15:50:00,31.99,32.06,31.98,32.05,221900.0,23.1079,23.1585,23.1007,23.1513,221900.0
2010-02-02 09:30:00,32.29,32.47,32.14,32.35,164600.0,23.3246,23.4547,23.2163,23.368,164600.0
2010-02-02 09:40:00,32.34,32.39,32.29,32.3,222500.0,23.3608,23.3969,23.3246,23.3319,222500.0
2010-02-02 09:50:00,32.3,32.3,32.15,32.21,147500.0,23.3319,23.3319,23.2235,23.2669,147500.0
2010-02-02 10:00:00,32.2,32.27,32.01,32.16,181900.0,23.2596,23.3102,23.1224,23.2307,181900.0
2010-02-02 10:10:00,32.16,32.32,32.09,32.28,83300.0,23.2307,23.3463,23.1802,23.3174,83300.0
2010-02-02 10:20:00,32.28,32.5,32.21,32.5,103600.0,23.3174,23.4763,23.2669,23.4763,103600.0
2010-02-02 10:30:00,32.48,32.52,32.44,32.44,80200.0,23.4619,23.4908,23.433,23.433,80200.0
2010-02-02 10:40:00,32.43,32.5,32.41,32.49,58800.0,23.4258,23.4763,23.4113,23.4691,58800.0
2010-02-02 10:50:00,32.49,32.53,32.35,32.42,82000.0,23.4691,23.498,23.368,23.4185,82000.0
2010-02-02 11:00:00,32.41,32.43,32.31,32.41,55600.0,23.4113,23.4258,23.3391,23.4113,55600.0
2010-02-02 11:10:00,32.42,32.45,32.34,32.42,44500.0,23.4185,23.4402,23.3608,23.4185,44500.0
2010-02-02 11:20:00,32.41,32.42,32.33,32.39,54200.0,23.4113,23.4185,23.3535,23.3969,54200.0
2010-02-02 11:30:00,32.39,32.39,32.27,32.35,71100.0,23.3969,23.3969,23.3102,23.368,71100.0
2010-02-02 11:40:00,32.35,32.36,32.29,32.33,54300.0,23.368,23.3752,23.3246,23.3535,54300.0
2010-02-02 11:50:00,32.34,32.35,32.28,32.28,42000.0,23.3608,23.368,23.3174,23.3174,42000.0
2010-02-02 12:00:00,32.29,32.32,32.22,32.3,252500.0,23.3246,23.3463,23.2741,23.3319,252500.0
2010-02-02 12:10:00,32.3,32.37,32.29,32.35,56300.0,23.3319,23.3824,23.3246,23.368,56300.0
2010-02-02 12:20:00,32.36,32.43,32.36,32.42,74100.0,23.3752,23.4258,23.3752,23.4185,74100.0
2010-02-02 12:30:00,32.42,32.53,32.35,32.53,47100.0,23.4185,23.498,23.368,23.498,47100.0
2010-02-02 12:40:00,32.52,32.52,32.45,32.46,25500.0,23.4908,23.4908,23.4402,23.4474,25500.0
2010-02-02 12:50:00,32.46,32.64,32.45,32.64,45000.0,23.4474,23.5775,23.4402,23.5775,45000.0
2010-02-02 13:00:00,32.64,32.64,32.49,32.53,21800.0,23.5775,23.5775,23.4691,23.498,21800.0
2010-02-02 13:10:00,32.53,32.53,32.5,32.5,29700.0,23.498,23.498,23.4763,23.4763,29700.0
2010-02-02 13:20:00,32.5,32.55,32.45,32.49,152900.0,23.4763,23.5125,23.4402,23.4691,152900.0
2010-02-02 13:30:00,32.49,32.5,32.44,32.46,46700.0,23.4691,23.4763,23.433,23.4474,46700.0
2010-02-02 13:40:00,32.46,32.48,32.43,32.44,33000.0,23.4474,23.4619,23.4258,23.433,33000.0
2010-02-02 13:50:00,32.44,32.48,32.42,32.43,39000.0,23.433,23.4619,23.4185,23.4258,39000.0
2010-02-02 14:00:00,32.44,32.47,32.41,32.42,43600.0,23.433,23.4547,23.4113,23.4185,43600.0
2010-02-02 14:10:00,32.43,32.45,32.35,32.39,43200.0,23.4258,23.4402,23.368,23.3969,43200.0
2010-02-02 14:20:00,32.39,32.41,32.37,32.4,26800.0,23.3969,23.4113,23.3824,23.4041,26800.0
2010-02-02 14:30:00,32.39,32.41,32.38,32.4,40400.0,23.3969,23.4113,23.3897,23.4041,40400.0
2010-02-02 14:40:00,32.4,32.4,32.31,32.39,63900.0,23.4041,23.4041,23.3391,23.3969,63900.0
2010-02-02 14:50:00,32.39,32.4,32.36,32.4,24300.0,23.3969,23.4041,23.3752,23.4041,24300.0
2010-02-02 15:00:00,32.4,32.46,32.37,32.46,223500.0,23.4041,23.4474,23.3824,23.4474,223500.0
2010-02-02 15:10:00,32.46,32.6,32.45,32.6,162200.0,23.4474,23.5486,23.4402,23.5486,162200.0
2010-02-02 15:20:00,32.6,32.66,32.58,32.65,178300.0,23.5486,23.5919,23.5341,23.5847,178300.0
2010-02-02 15:30:00,32.65,32.72,32.56,32.56,168100.0,23.5847,23.6353,23.5197,23.5197,168100.0
2010-02-02 15:40:00,32.56,32.61,32.49,32.61,191100.0,23.5197,23.5558,23.4691,23.5558,191100.0
2010-02-02 15:50:00,32.6,32.7,32.6,32.64,239800.0,23.5486,23.6208,23.5486,23.5775,239800.0
2010-02-03 09:30:00,32.23,32.25,31.9,32.13,159300.0,23.2813,23.2958,23.0429,23.2091,159300.0
2010-02-03 09:40:00,32.14,32.27,32.08,32.19,145400.0,23.2163,23.3102,23.173,23.2524,145400.0
2010-02-03 09:50:00,32.19,32.24,32.11,32.15,95800.0,23.2524,23.2885,23.1946,23.2235,95800.0
2010-02-03 10:00:00,32.13,32.15,31.96,32.0,149800.0,23.2091,23.2235,23.0863,23.1152,149800.0
2010-02-03 10:10:00,31.98,32.04,31.73,31.76,136100.0,23.1007,23.1441,22.9201,22.9418,136100.0
2010-02-03 10:20:00,31.76,31.91,31.72,31.77,98900.0,22.9418,23.0502,22.9129,22.949,98900.0
2010-02-03 10:30:00,31.76,31.81,31.65,31.73,88000.0,22.9418,22.9779,22.8623,22.9201,88000.0
2010-02-03 10:40:00,31.73,31.86,31.72,31.84,73600.0,22.9201,23.014,22.9129,22.9996,73600.0
2010-02-03 10:50:00,31.84,31.91,31.8,31.89,73600.0,22.9996,23.0502,22.9707,23.0357,73600.0
2010-02-03 11:00:00,31.88,31.95,31.83,31.94,38400.0,23.0285,23.079,22.9924,23.0718,38400.0
2010-02-03 11:10:00,31.93,31.94,31.87,31.9,19100.0,23.0646,23.0718,23.0213,23.0429,19100.0
2010-02-03 11:20:00,31.89,31.9,31.85,31.88,51600.0,23.0357,23.0429,23.0068,23.0285,51600.0
2010-02-03 11:30:00,31.89,31.92,31.68,31.71,52100.0,23.0357,23.0574,22.884,22.9057,52100.0
2010-02-03 11:40:00,31.71,31.79,31.64,31.77,50500.0,22.9057,22.9635,22.8551,22.949,50500.0
2010-02-03 11:50:00,31.78,31.81,31.7,31.78,41200.0,22.9562,22.9779,22.8985,22.9562,41200.0
2010-02-03 12:00:00,31.75,31.83,31.75,31.79,48300.0,22.9346,22.9924,22.9346,22.9635,48300.0
2010-02-03 12:10:00,31.78,31.83,31.74,31.8,36200.0,22.9562,22.9924,22.9274,22.9707,36200.0
2010-02-03 12:20:00,31.8,31.81,31.72,31.74,37500.0,22.9707,22.9779,22.9129,22.9274,37500.0
2010-02-03 12:30:00,31.74,31.89,31.74,31.84,102900.0,22.9274,23.0357,22.9274,22.9996,102900.0
2010-02-03 12:40:00,31.83,31.84,31.72,31.81,62900.0,22.9924,22.9996,22.9129,22.9779,62900.0
2010-02-03 12:50:00,31.82,31.85,31.75,31.77,87100.0,22.9851,23.0068,22.9346,22.949,87100.0
2010-02-03 13:00:00,31.76,31.84,31.75,31.83,80300.0,22.9418,22.9996,22.9346,22.9924,80300.0
2010-02-03 13:10:00,31.84,31.85,31.72,31.75,65000.0,22.9996,23.0068,22.9129,22.9346,65000.0
2010-02-03 13:20:00,31.74,31.75,31.62,31.67,71300.0,22.9274,22.9346,22.8407,22.8768,71300.0
2010-02-03 13:30:00,31.67,31.75,31.64,31.66,121600.0,22.8768,22.9346,22.8551,22.8696,121600.0
2010-02-03 13:40:00,31.66,31.7,31.55,31.57,172200.0,22.8696,22.8985,22.7901,22.8046,172200.0
2010-02-03 13:50:00,31.57,31.57,31.44,31.45,179700.0,22.8046,22.8046,22.7106,22.7179,179700.0
2010-02-03 14:00:00,31.47,31.54,31.43,31.46,114000.0,22.7323,22.7829,22.7034,22.7251,114000.0
2010-02-03 14:10:00,31.47,31.57,31.45,31.48,104700.0,22.7323,22.8046,22.7179,22.7395,104700.0
2010-02-03 14:20:00,31.49,31.52,31.38,31.51,156100.0,22.7468,22.7684,22.6673,22.7612,156100.0
2010-02-03 14:30:00,31.51,31.56,31.49,31.54,69700.0,22.7612,22.7973,22.7468,22.7829,69700.0
2010-02-03 14:40:00,31.54,31.57,31.49,31.49,136500.0,22.7829,22.8046,22.7468,22.7468,136500.0
2010-02-03 14:50:00,31.5,31.64,31.49,31.59,98200.0,22.754,22.8551,22.7468,22.819,98200.0
2010-02-03 15:00:00,31.59,31.76,31.58,31.63,132500.0,22.819,22.9418,22.8118,22.8479,132500.0
2010-02-03 15:10:00,31.63,31.74,31.62,31.69,115900.0,22.8479,22.9274,22.8407,22.8912,115900.0
2010-02-03 15:20:00,31.68,31.74,31.64,31.72,112600.0,22.884,22.9274,22.8551,22.9129,112600.0
2010-02-03 15:30:00,31.71,31.86,31.71,31.85,206500.0,22.9057,23.014,22.9057,23.0068,206500.0
2010-02-03 15:40:00,31.85,31.94,31.85,31.94,298100.0,23.0068,23.0718,23.0068,23.0718,298100.0
2010-02-03 15:50:00,31.94,31.99,31.88,31.94,401500.0,23.0718,23.1079,23.0285,23.0718,401500.0
2010-02-04 09:30:00,34.4,34.4,33.33,34.01,1118600.0,24.8488,24.8488,24.0759,24.5671,1118600.0
2010-02-04 09:40:00,34.02,34.08,33.57,33.79,655700.0,24.5743,24.6176,24.2493,24.4082,655700.0
2010-02-04 09:50:00,33.8,33.92,33.11,33.14,563400.0,24.4154,24.5021,23.917,23.9386,563400.0
2010-02-04 10:00:00,33.14,33.51,33.06,33.4,507700.0,23.9386,24.2059,23.8809,24.1265,507700.0
2010-02-04 10:10:00,33.4,33.41,33.01,33.15,454000.0,24.1265,24.1337,23.8447,23.9459,454000.0
2010-02-04 10:20:00,33.18,33.38,33.12,33.21,198600.0,23.9675,24.112,23.9242,23.9892,198600.0
2010-02-04 10:30:00,33.21,33.46,33.19,33.38,218200.0,23.9892,24.1698,23.9748,24.112,218200.0
2010-02-04 10:40:00,33.36,33.54,33.34,33.52,255200.0,24.0976,24.2276,24.0831,24.2131,255200.0
2010-02-04 10:50:00,33.51,33.55,33.26,33.41,178200.0,24.2059,24.2348,24.0253,24.1337,178200.0
2010-02-04 11:00:00,33.41,33.58,33.38,33.54,159300.0,24.1337,24.2565,24.112,24.2276,159300.0
2010-02-04 11:10:00,33.54,33.55,33.46,33.49,201400.0,24.2276,24.2348,24.1698,24.1915,201400.0
2010-02-04 11:20:00,33.5,33.65,33.41,33.64,202300.0,24.1987,24.307,24.1337,24.2998,202300.0
2010-02-04 11:30:00,33.65,33.66,33.48,33.49,140200.0,24.307,24.3143,24.1842,24.1915,140200.0
2010-02-04 11:40:00,33.49,33.68,33.45,33.67,221300.0,24.1915,24.3287,24.1626,24.3215,221300.0
2010-02-04 11:50:00,33.66,33.74,33.65,33.74,104500.0,24.3143,24.3721,24.307,24.3721,104500.0
2010-02-04 12:00:00,33.73,33.87,33.72,33.84,327900.0,24.3648,24.466,24.3576,24.4443,327900.0
2010-02-04 12:10:00,33.85,33.87,33.62,33.62,128200.0,24.4515,24.466,24.2854,24.2854,128200.0
2010-02-04 12:20:00,33.61,33.62,33.49,33.54,124200.0,24.2781,24.2854,24.1915,24.2276,124200.0
2010-02-04 12:30:00,33.53,33.64,33.51,33.56,55200.0,24.2204,24.2998,24.2059,24.242,55200.0
2010-02-04 12:40:00,33.57,33.63,33.33,33.33,119500.0,24.2493,24.2926,24.0759,24.0759,119500.0
2010-02-04 12:50:00,33.33,33.45,33.26,33.41,101900.0,24.0759,24.1626,24.0253,24.1337,101900.0
2010-02-04 13:00:00,33.4,33.5,33.4,33.48,51900.0,24.1265,24.1987,24.1265,24.1842,51900.0
2010-02-04 13:10:00,33.48,33.49,33.4,33.46,50100.0,24.1842,24.1915,24.1265,24.1698,50100.0
2010-02-04 13:20:00,33.46,33.51,33.4,33.4,84900.0,24.1698,24.2059,24.1265,24.1265,84900.0
2010-02-04 13:30:00,33.4,33.5,33.35,33.49,138500.0,24.1265,24.1987,24.0903,24.1915,138500.0
2010-02-04 13:40:00,33.48,33.49,33.34,33.4,111400.0,24.1842,24.1915,24.0831,24.1265,111400.0
2010-02-04 13:50:00,33.4,33.42,33.3,33.36,114400.0,24.1265,24.1409,24.0542,24.0976,114400.0
2010-02-04 14:00:00,33.35,33.38,33.32,33.34,84900.0,24.0903,24.112,24.0687,24.0831,84900.0
2010-02-04 14:10:00,33.35,33.35,33.2,33.21,182100.0,24.0903,24.0903,23.982,23.9892,182100.0
2010-02-04 14:20:00,33.21,33.39,33.2,33.3,172400.0,23.9892,24.1192,23.982,24.0542,172400.0
2010-02-04 14:30:00,33.3,33.44,33.28,33.44,129500.0,24.0542,24.1553,24.0398,24.1553,129500.0
2010-02-04 14:40:00,33.43,33.53,33.32,33.52,167300.0,24.1481,24.2204,24.0687,24.2131,167300.0
2010-02-04 14:50:00,33.52,33.55,33.46,33.52,231300.0,24.2131,24.2348,24.1698,24.2131,231300.0
2010-02-04 15:00:00,33.52,33.54,33.45,33.45,174100.0,24.2131,24.2276,24.1626,24.1626,174100.0
2010-02-04 15:10:00,33.46,33.47,33.34,33.36,202900.0,24.1698,24.177,24.0831,24.0976,202900.0
2010-02-04 15:20:00,33.36,33.4,33.29,33.31,224800.0,24.0976,24.1265,24.047,24.0614,224800.0
2010-02-04 15:30:00,33.31,33.44,33.28,33.34,285000.0,24.0614,24.1553,24.0398,24.0831,285000.0
2010-02-04 15:40:00,33.33,33.41,33.25,33.27,302000.0,24.0759,24.1337,24.0181,24.0325,302000.0
2010-02-04 15:50:00,33.26,33.29,33.19,33.21,585100.0,24.0253,24.047,23.9748,23.9892,585100.0
2010-02-05 09:30:00,33.01,33.37,32.9,33.11,234400.0,23.8447,24.1048,23.7653,23.917,234400.0
2010-02-05 09:40:00,33.11,33.41,32.98,33.08,214300.0,23.917,24.1337,23.8231,23.8953,214300.0
2010-02-05 09:50:00,33.08,33.21,32.93,32.97,239100.0,23.8953,23.9892,23.7869,23.8158,239100.0
2010-02-05 10:00:00,32.98,33.09,32.73,32.8,193500.0,23.8231,23.9025,23.6425,23.693,193500.0
2010-02-05 10:10:00,32.8,32.93,32.75,32.79,131100.0,23.693,23.7869,23.6569,23.6858,131100.0
2010-02-05 10:20:00,32.8,33.14,32.8,32.98,109500.0,23.693,23.9386,23.693,23.8231,109500.0
2010-02-05 10:30:00,32.99,33.23,32.98,33.0,91600.0,23.8303,24.0037,23.8231,23.8375,91600.0
2010-02-05 10:40:00,33.0,33.23,32.99,33.13,101000.0,23.8375,24.0037,23.8303,23.9314,101000.0
2010-02-05 10:50:00,33.13,33.26,33.08,33.2,102200.0,23.9314,24.0253,23.8953,23.982,102200.0
2010-02-05 11:00:00,33.2,33.22,33.06,33.22,148400.0,23.982,23.9964,23.8809,23.9964,148400.0
2010-02-05 11:10:00,33.21,33.37,33.15,33.3,60200.0,23.9892,24.1048,23.9459,24.0542,60200.0
2010-02-05 11:20:00,33.3,33.33,33.18,33.19,55600.0,24.0542,24.0759,23.9675,23.9748,55600.0
2010-02-05 11:30:00,33.19,33.26,33.15,33.16,113400.0,23.9748,24.0253,23.9459,23.9531,113400.0
2010-02-05 11:40:00,33.15,33.22,33.08,33.18,94300.0,23.9459,23.9964,23.8953,23.9675,94300.0
2010-02-05 11:50:00,33.17,33.23,33.12,33.2,60200.0,23.9603,24.0037,23.9242,23.982,60200.0
2010-02-05 12:00:00,33.2,33.26,33.15,33.18,66500.0,23.982,24.0253,23.9459,23.9675,66500.0
2010-02-05 12:10:00,33.18,33.3,33.13,33.28,57400.0,23.9675,24.0542,23.9314,24.0398,57400.0
2010-02-05 12:20:00,33.29,33.33,33.2,33.24,49800.0,24.047,24.0759,23.982,24.0109,49800.0
2010-02-05 12:30:00,33.23,33.27,33.18,33.18,54800.0,24.0037,24.0325,23.9675,23.9675,54800.0
2010-02-05 12:40:00,33.17,33.21,33.13,33.17,48500.0,23.9603,23.9892,23.9314,23.9603,48500.0
2010-02-05 12:50:00,33.18,33.25,33.08,33.25,53900.0,23.9675,24.0181,23.8953,24.0181,53900.0
2010-02-05 13:00:00,33.24,33.24,33.08,33.09,66600.0,24.0109,24.0109,23.8953,23.9025,66600.0
2010-02-05 13:10:00,33.09,33.14,33.07,33.08,50700.0,23.9025,23.9386,23.8881,23.8953,50700.0
2010-02-05 13:20:00,33.09,33.1,32.94,32.95,66200.0,23.9025,23.9097,23.7942,23.8014,66200.0
2010-02-05 13:30:00,32.96,32.99,32.73,32.73,116100.0,23.8086,23.8303,23.6425,23.6425,116100.0
2010-02-05 13:40:00,32.74,32.78,32.65,32.72,84600.0,23.6497,23.6786,23.5847,23.6353,84600.0
2010-02-05 13:50:00,32.71,32.71,32.55,32.57,91200.0,23.628,23.628,23.5125,23.5269,91200.0
2010-02-05 14:00:00,32.57,32.74,32.56,32.69,115200.0,23.5269,23.6497,23.5197,23.6136,115200.0
2010-02-05 14:10:00,32.69,32.91,32.67,32.86,97300.0,23.6136,23.7725,23.5991,23.7364,97300.0
2010-02-05 14:20:00,32.87,32.87,32.74,32.81,96100.0,23.7436,23.7436,23.6497,23.7003,96100.0
2010-02-05 14:30:00,32.81,32.81,32.71,32.72,52900.0,23.7003,23.7003,23.628,23.6353,52900.0
2010-02-05 14:40:00,32.72,32.83,32.63,32.81,118000.0,23.6353,23.7147,23.5702,23.7003,118000.0
2010-02-05 14:50:00,32.81,32.86,32.72,32.76,103500.0,23.7003,23.7364,23.6353,23.6641,103500.0
2010-02-05 15:00:00,32.76,33.11,32.76,33.09,141200.0,23.6641,23.917,23.6641,23.9025,141200.0
2010-02-05 15:10:00,33.09,33.25,33.0,33.11,238400.0,23.9025,24.0181,23.8375,23.917,238400.0
2010-02-05 15:20:00,33.11,33.2,33.0,33.06,144600.0,23.917,23.982,23.8375,23.8809,144600.0
2010-02-05 15:30:00,33.06,33.24,33.01,33.13,243200.0,23.8809,24.0109,23.8447,23.9314,243200.0
2010-02-05 15:40:00,33.13,33.21,32.99,32.99,251100.0,23.9314,23.9892,23.8303,23.8303,251100.0
2010-02-05 15:50:00,32.99,33.2,32.99,33.18,321000.0,23.8303,23.982,23.8303,23.9675,321000.0
2010-02-08 09:30:00,33.17,33.2,32.76,33.08,81100.0,23.9603,23.982,23.6641,23.8953,81100.0
2010-02-08 09:40:00,33.08,33.09,32.44,32.44,93700.0,23.8953,23.9025,23.433,23.433,93700.0
2010-02-08 09:50:00,32.44,32.69,32.43,32.67,144400.0,23.433,23.6136,23.4258,23.5991,144400.0
2010-02-08 10:00:00,32.7,32.88,32.68,32.85,82600.0,23.6208,23.7508,23.6064,23.7292,82600.0
2010-02-08 10:10:00,32.85,32.95,32.81,32.85,101100.0,23.7292,23.8014,23.7003,23.7292,101100.0
2010-02-08 10:20:00,32.85,32.85,32.65,32.73,117100.0,23.7292,23.7292,23.5847,23.6425,117100.0
2010-02-08 10:30:00,32.71,32.81,32.65,32.7,77300.0,23.628,23.7003,23.5847,23.6208,77300.0
2010-02-08 10:40:00,32.69,32.79,32.64,32.79,73900.0,23.6136,23.6858,23.5775,23.6858,73900.0
2010-02-08 10:50:00,32.8,32.84,32.71,32.82,53200.0,23.693,23.7219,23.628,23.7075,53200.0
2010-02-08 11:00:00,32.83,32.96,32.82,32.96,48000.0,23.7147,23.8086,23.7075,23.8086,48000.0
2010-02-08 11:10:00,32.97,33.02,32.82,32.82,99500.0,23.8158,23.852,23.7075,23.7075,99500.0
2010-02-08 11:20:00,32.82,32.97,32.81,32.88,38600.0,23.7075,23.8158,23.7003,23.7508,38600.0
2010-02-08 11:30:00,32.88,32.97,32.88,32.92,47500.0,23.7508,23.8158,23.7508,23.7797,47500.0
2010-02-08 11:40:00,32.91,33.02,32.91,32.99,57100.0,23.7725,23.852,23.7725,23.8303,57100.0
2010-02-08 11:50:00,33.0,33.01,32.92,32.96,57000.0,23.8375,23.8447,23.7797,23.8086,57000.0
2010-02-08 12:00:00,32.96,32.97,32.85,32.89,35600.0,23.8086,23.8158,23.7292,23.7581,35600.0
2010-02-08 12:10:00,32.91,32.98,32.85,32.93,23200.0,23.7725,23.8231,23.7292,23.7869,23200.0
2010-02-08 12:20:00,32.93,32.95,32.87,32.93,22500.0,23.7869,23.8014,23.7436,23.7869,22500.0
2010-02-08 12:30:00,32.94,32.94,32.84,32.92,47500.0,23.7942,23.7942,23.7219,23.7797,47500.0
2010-02-08 12:40:00,32.91,32.92,32.79,32.84,32800.0,23.7725,23.7797,23.6858,23.7219,32800.0
2010-02-08 12:50:00,32.84,32.94,32.84,32.91,29400.0,23.7219,23.7942,23.7219,23.7725,29400.0
2010-02-08 13:00:00,32.9,32.93,32.8,32.84,33800.0,23.7653,23.7869,23.693,23.7219,33800.0
2010-02-08 13:10:00,32.84,32.86,32.72,32.76,39100.0,23.7219,23.7364,23.6353,23.6641,39100.0
2010-02-08 13:20:00,32.76,32.76,32.67,32.68,37800.0,23.6641,23.6641,23.5991,23.6064,37800.0
2010-02-08 13:30:00,32.68,32.69,32.61,32.64,55100.0,23.6064,23.6136,23.5558,23.5775,55100.0
2010-02-08 13:40:00,32.63,32.64,32.48,32.52,61900.0,23.5702,23.5775,23.4619,23.4908,61900.0
2010-02-08 13:50:00,32.52,32.62,32.52,32.6,37200.0,23.4908,23.563,23.4908,23.5486,37200.0
2010-02-08 14:00:00,32.61,32.73,32.61,32.71,41500.0,23.5558,23.6425,23.5558,23.628,41500.0
2010-02-08 14:10:00,32.71,32.76,32.68,32.75,27700.0,23.628,23.6641,23.6064,23.6569,27700.0
2010-02-08 14:20:00,32.75,32.78,32.7,32.76,34700.0,23.6569,23.6786,23.6208,23.6641,34700.0
2010-02-08 14:30:00,32.76,32.79,32.67,32.68,40100.0,23.6641,23.6858,23.5991,23.6064,40100.0
2010-02-08 14:40:00,32.67,32.73,32.65,32.69,46200.0,23.5991,23.6425,23.5847,23.6136,46200.0
2010-02-08 14:50:00,32.7,32.71,32.61,32.62,39200.0,23.6208,23.628,23.5558,23.563,39200.0
2010-02-08 15:00:00,32.62,32.68,32.58,32.6,62600.0,23.563,23.6064,23.5341,23.5486,62600.0
2010-02-08 15:10:00,32.6,32.62,32.52,32.52,68200.0,23.5486,23.563,23.4908,23.4908,68200.0
2010-02-08 15:20:00,32.52,32.63,32.51,32.57,83100.0,23.4908,23.5702,23.4836,23.5269,83100.0
2010-02-08 15:30:00,32.57,32.6,32.56,32.56,86700.0,23.5269,23.5486,23.5197,23.5197,86700.0
2010-02-08 15:40:00,32.56,32.58,32.41,32.42,223500.0,23.5197,23.5341,23.4113,23.4185,223500.0
2010-02-08 15:50:00,32.41,32.47,32.37,32.43,393800.0,23.4113,23.4547,23.3824,23.4258,393800.0
2010-02-09 09:30:00,32.67,32.93,32.32,32.36,92800.0,23.5991,23.7869,23.3463,23.3752,92800.0
2010-02-09 09:40:00,32.39,32.51,32.25,32.33,130400.0,23.3969,23.4836,23.2958,23.3535,130400.0
2010-02-09 09:50:00,32.33,32.57,32.31,32.45,82900.0,23.3535,23.5269,23.3391,23.4402,82900.0
2010-02-09 10:00:00,32.44,32.59,32.34,32.46,123100.0,23.433,23.5413,23.3608,23.4474,123100.0
2010-02-09 10:10:00,32.45,32.63,32.45,32.59,200300.0,23.4402,23.5702,23.4402,23.5413,200300.0
2010-02-09 10:20:00,32.59,32.66,32.57,32.64,44300.0,23.5413,23.5919,23.5269,23.5775,44300.0
2010-02-09 10:30:00,32.64,32.71,32.6,32.68,65500.0,23.5775,23.628,23.5486,23.6064,65500.0
2010-02-09 10:40:00,32.69,32.74,32.62,32.67,65000.0,23.6136,23.6497,23.563,23.5991,65000.0
2010-02-09 10:50:00,32.68,32.8,32.65,32.73,61800.0,23.6064,23.693,23.5847,23.6425,61800.0
2010-02-09 11:00:00,32.73,32.73,32.51,32.59,69400.0,23.6425,23.6425,23.4836,23.5413,69400.0
2010-02-09 11:10:00,32.58,32.58,32.38,32.45,121700.0,23.5341,23.5341,23.3897,23.4402,121700.0
2010-02-09 11:20:00,32.46,32.46,32.31,32.32,60100.0,23.4474,23.4474,23.3391,23.3463,60100.0
2010-02-09 11:30:00,32.33,32.55,32.21,32.41,144000.0,23.3535,23.5125,23.2669,23.4113,144000.0
2010-02-09 11:40:00,32.43,32.46,32.25,32.33,124700.0,23.4258,23.4474,23.2958,23.3535,124700.0
2010-02-09 11:50:00,32.34,32.49,32.33,32.37,64000.0,23.3608,23.4691,23.3535,23.3824,64000.0
2010-02-09 12:00:00,32.37,32.61,32.37,32.61,49400.0,23.3824,23.5558,23.3824,23.5558,49400.0
2010-02-09 12:10:00,32.6,32.74,32.59,32.69,53200.0,23.5486,23.6497,23.5413,23.6136,53200.0
2010-02-09 12:20:00,32.68,32.73,32.54,32.59,57000.0,23.6064,23.6425,23.5052,23.5413,57000.0
2010-02-09 12:30:00,32.59,32.65,32.56,32.58,45600.0,23.5413,23.5847,23.5197,23.5341,45600.0
2010-02-09 12:40:00,32.57,32.62,32.35,32.45,118100.0,23.5269,23.563,23.368,23.4402,118100.0
2010-02-09 12:50:00,32.43,32.48,32.31,32.45,80200.0,23.4258,23.4619,23.3391,23.4402,80200.0
2010-02-09 13:00:00,32.46,32.57,32.45,32.51,58000.0,23.4474,23.5269,23.4402,23.4836,58000.0
2010-02-09 13:10:00,32.51,32.54,32.44,32.44,34100.0,23.4836,23.5052,23.433,23.433,34100.0
2010-02-09 13:20:00,32.44,32.47,32.41,32.45,48400.0,23.433,23.4547,23.4113,23.4402,48400.0
2010-02-09 13:30:00,32.45,32.5,32.4,32.46,49800.0,23.4402,23.4763,23.4041,23.4474,49800.0
2010-02-09 13:40:00,32.46,32.51,32.37,32.48,52800.0,23.4474,23.4836,23.3824,23.4619,52800.0
2010-02-09 13:50:00,32.47,32.57,32.44,32.55,34300.0,23.4547,23.5269,23.433,23.5125,34300.0
2010-02-09 14:00:00,32.56,32.6,32.47,32.47,44800.0,23.5197,23.5486,23.4547,23.4547,44800.0
2010-02-09 14:10:00,32.47,32.52,32.42,32.47,47300.0,23.4547,23.4908,23.4185,23.4547,47300.0
2010-02-09 14:20:00,32.46,32.52,32.44,32.48,55400.0,23.4474,23.4908,23.433,23.4619,55400.0
2010-02-09 14:30:00,32.48,32.55,32.45,32.47,103800.0,23.4619,23.5125,23.4402,23.4547,103800.0
2010-02-09 14:40:00,32.47,32.48,32.35,32.36,114300.0,23.4547,23.4619,23.368,23.3752,114300.0
2010-02-09 14:50:00,32.36,32.46,32.29,32.42,89000.0,23.3752,23.4474,23.3246,23.4185,89000.0
2010-02-09 15:00:00,32.41,32.52,32.36,32.46,91700.0,23.4113,23.4908,23.3752,23.4474,91700.0
2010-02-09 15:10:00,32.43,32.51,32.4,32.47,74700.0,23.4258,23.4836,23.4041,23.4547,74700.0
2010-02-09 15:20:00,32.48,32.57,32.48,32.53,113700.0,23.4619,23.5269,23.4619,23.498,113700.0
2010-02-09 15:30:00,32.54,32.59,32.49,32.56,116100.0,23.5052,23.5413,23.4691,23.5197,116100.0
2010-02-09 15:40:00,32.56,32.57,32.45,32.5,172000.0,23.5197,23.5269,23.4402,23.4763,172000.0
2010-02-09 15:50:00,32.49,32.51,32.35,32.4,274300.0,23.4691,23.4836,23.368,23.4041,274300.0
2010-02-10 09:30:00,32.3,32.8,32.29,32.64,107700.0,23.3319,23.693,23.3246,23.5775,107700.0
2010-02-10 09:40:00,32.63,32.63,32.37,32.49,41800.0,23.5702,23.5702,23.3824,23.4691,41800.0
2010-02-10 09:50:00,32.5,32.6,32.46,32.5,41400.0,23.4763,23.5486,23.4474,23.4763,41400.0
2010-02-10 10:00:00,32.5,32.5,32.19,32.2,111600.0,23.4763,23.4763,23.2524,23.2596,111600.0
2010-02-10 10:10:00,32.2,32.2,32.02,32.12,111400.0,23.2596,23.2596,23.1296,23.2018,111400.0
2010-02-10 10:20:00,32.11,32.18,32.0,32.11,45700.0,23.1946,23.2452,23.1152,23.1946,45700.0
2010-02-10 10:30:00,32.12,32.12,31.97,32.11,58100.0,23.2018,23.2018,23.0935,23.1946,58100.0
2010-02-10 10:40:00,32.11,32.25,32.1,32.12,60700.0,23.1946,23.2958,23.1874,23.2018,60700.0
2010-02-10 10:50:00,32.12,32.35,32.12,32.35,64500.0,23.2018,23.368,23.2018,23.368,64500.0
2010-02-10 11:00:00,32.34,32.36,32.17,32.36,37900.0,23.3608,23.3752,23.238,23.3752,37900.0
2010-02-10 11:10:00,32.36,32.36,32.19,32.19,37100.0,23.3752,23.3752,23.2524,23.2524,37100.0
2010-02-10 11:20:00,32.18,32.37,32.18,32.34,43000.0,23.2452,23.3824,23.2452,23.3608,43000.0
2010-02-10 11:30:00,32.33,32.4,32.24,32.26,23000.0,23.3535,23.4041,23.2885,23.303,23000.0
2010-02-10 11:40:00,32.26,32.3,32.16,32.22,28800.0,23.303,23.3319,23.2307,23.2741,28800.0
2010-02-10 11:50:00,32.23,32.28,32.11,32.2,34000.0,23.2813,23.3174,23.1946,23.2596,34000.0
2010-02-10 12:00:00,32.2,32.27,32.13,32.22,39400.0,23.2596,23.3102,23.2091,23.2741,39400.0
2010-02-10 12:10:00,32.22,32.27,32.2,32.26,38300.0,23.2741,23.3102,23.2596,23.303,38300.0
2010-02-10 12:20:00,32.24,32.35,32.22,32.28,44300.0,23.2885,23.368,23.2741,23.3174,44300.0
2010-02-10 12:30:00,32.3,32.37,32.22,32.23,45500.0,23.3319,23.3824,23.2741,23.2813,45500.0
2010-02-10 12:40:00,32.23,32.27,32.22,32.23,23000.0,23.2813,23.3102,23.2741,23.2813,23000.0
2010-02-10 12:50:00,32.22,32.25,32.19,32.23,35900.0,23.2741,23.2958,23.2524,23.2813,35900.0
2010-02-10 13:00:00,32.23,32.29,32.2,32.28,43700.0,23.2813,23.3246,23.2596,23.3174,43700.0
2010-02-10 13:10:00,32.27,32.36,32.24,32.32,56300.0,23.3102,23.3752,23.2885,23.3463,56300.0
2010-02-10 13:20:00,32.34,32.43,32.28,32.41,51700.0,23.3608,23.4258,23.3174,23.4113,51700.0
2010-02-10 13:30:00,32.41,32.41,32.3,32.3,33800.0,23.4113,23.4113,23.3319,23.3319,33800.0
2010-02-10 13:40:00,32.3,32.33,32.24,32.26,36900.0,23.3319,23.3535,23.2885,23.303,36900.0
2010-02-10 13:50:00,32.26,32.31,32.24,32.31,36900.0,23.303,23.3391,23.2885,23.3391,36900.0
2010-02-10 14:00:00,32.31,32.4,32.31,32.36,43000.0,23.3391,23.4041,23.3391,23.3752,43000.0
2010-02-10 14:10:00,32.37,32.37,32.25,32.3,40300.0,23.3824,23.3824,23.2958,23.3319,40300.0
2010-02-10 14:20:00,32.3,32.35,32.23,32.3,53200.0,23.3319,23.368,23.2813,23.3319,53200.0
2010-02-10 14:30:00,32.3,32.33,32.19,32.29,63900.0,23.3319,23.3535,23.2524,23.3246,63900.0
2010-02-10 14:40:00,32.28,32.3,32.24,32.24,52200.0,23.3174,23.3319,23.2885,23.2885,52200.0
2010-02-10 14:50:00,32.24,32.3,32.19,32.27,68800.0,23.2885,23.3319,23.2524,23.3102,68800.0
2010-02-10 15:00:00,32.26,32.31,32.22,32.28,144400.0,23.303,23.3391,23.2741,23.3174,144400.0
2010-02-10 15:10:00,32.28,32.35,32.22,32.26,114100.0,23.3174,23.368,23.2741,23.303,114100.0
2010-02-10 15:20:00,32.26,32.3,32.24,32.25,82200.0,23.303,23.3319,23.2885,23.2958,82200.0
2010-02-10 15:30:00,32.26,32.28,32.15,32.24,123800.0,23.303,23.3174,23.2235,23.2885,123800.0
2010-02-10 15:40:00,32.25,32.28,32.19,32.26,141300.0,23.2958,23.3174,23.2524,23.303,141300.0
2010-02-10 15:50:00,32.25,32.28,32.23,32.27,187800.0,23.2958,23.3174,23.2813,23.3102,187800.0
2010-02-11 09:30:00,32.94,33.03,32.64,32.83,278100.0,23.7942,23.8592,23.5775,23.7147,278100.0
2010-02-11 09:40:00,32.8,32.82,32.61,32.72,158200.0,23.693,23.7075,23.5558,23.6353,158200.0
2010-02-11 09:50:00,32.72,32.82,32.54,32.58,296600.0,23.6353,23.7075,23.5052,23.5341,296600.0
2010-02-11 10:00:00,32.58,32.77,32.48,32.72,92200.0,23.5341,23.6714,23.4619,23.6353,92200.0
2010-02-11 10:10:00,32.72,32.86,32.65,32.68,141000.0,23.6353,23.7364,23.5847,23.6064,141000.0
2010-02-11 10:20:00,32.68,32.75,32.63,32.72,51300.0,23.6064,23.6569,23.5702,23.6353,51300.0
2010-02-11 10:30:00,32.7,32.7,32.55,32.67,61600.0,23.6208,23.6208,23.5125,23.5991,61600.0
2010-02-11 10:40:00,32.67,32.73,32.54,32.61,67500.0,23.5991,23.6425,23.5052,23.5558,67500.0
2010-02-11 10:50:00,32.6,32.67,32.52,32.6,53300.0,23.5486,23.5991,23.4908,23.5486,53300.0
2010-02-11 11:00:00,32.6,32.7,32.6,32.65,58200.0,23.5486,23.6208,23.5486,23.5847,58200.0
2010-02-11 11:10:00,32.65,32.85,32.65,32.77,62900.0,23.5847,23.7292,23.5847,23.6714,62900.0
2010-02-11 11:20:00,32.77,33.0,32.77,32.87,68600.0,23.6714,23.8375,23.6714,23.7436,68600.0
2010-02-11 11:30:00,32.88,32.97,32.88,32.96,47100.0,23.7508,23.8158,23.7508,23.8086,47100.0
2010-02-11 11:40:00,32.95,33.11,32.92,33.06,99400.0,23.8014,23.917,23.7797,23.8809,99400.0
2010-02-11 11:50:00,33.06,33.17,32.97,32.99,69500.0,23.8809,23.9603,23.8158,23.8303,69500.0
2010-02-11 12:00:00,32.96,33.0,32.9,32.96,53100.0,23.8086,23.8375,23.7653,23.8086,53100.0
2010-02-11 12:10:00,32.96,33.01,32.89,32.94,56800.0,23.8086,23.8447,23.7581,23.7942,56800.0
2010-02-11 12:20:00,32.94,33.0,32.91,33.0,33200.0,23.7942,23.8375,23.7725,23.8375,33200.0
2010-02-11 12:30:00,32.99,32.99,32.85,32.85,56400.0,23.8303,23.8303,23.7292,23.7292,56400.0
2010-02-11 12:40:00,32.85,32.92,32.82,32.83,34800.0,23.7292,23.7797,23.7075,23.7147,34800.0
2010-02-11 12:50:00,32.82,32.92,32.81,32.85,57500.0,23.7075,23.7797,23.7003,23.7292,57500.0
2010-02-11 13:00:00,32.84,32.84,32.8,32.81,33700.0,23.7219,23.7219,23.693,23.7003,33700.0
2010-02-11 13:10:00,32.81,32.89,32.81,32.89,30900.0,23.7003,23.7581,23.7003,23.7581,30900.0
2010-02-11 13:20:00,32.88,32.96,32.87,32.89,45400.0,23.7508,23.8086,23.7436,23.7581,45400.0
2010-02-11 13:30:00,32.88,32.96,32.88,32.91,64600.0,23.7508,23.8086,23.7508,23.7725,64600.0
2010-02-11 13:40:00,32.91,32.97,32.83,32.92,46900.0,23.7725,23.8158,23.7147,23.7797,46900.0
2010-02-11 13:50:00,32.93,32.98,32.89,32.95,44300.0,23.7869,23.8231,23.7581,23.8014,44300.0
2010-02-11 14:00:00,32.95,33.0,32.92,32.99,44400.0,23.8014,23.8375,23.7797,23.8303,44400.0
2010-02-11 14:10:00,32.99,33.02,32.93,32.99,57500.0,23.8303,23.852,23.7869,23.8303,57500.0
2010-02-11 14:20:00,32.99,33.03,32.94,33.01,73600.0,23.8303,23.8592,23.7942,23.8447,73600.0
2010-02-11 14:30:00,33.01,33.03,32.91,33.0,60900.0,23.8447,23.8592,23.7725,23.8375,60900.0
2010-02-11 14:40:00,33.0,33.02,32.94,32.94,71600.0,23.8375,23.852,23.7942,23.7942,71600.0
2010-02-11 14:50:00,32.93,32.99,32.9,32.97,63100.0,23.7869,23.8303,23.7653,23.8158,63100.0
2010-02-11 15:00:00,32.96,32.99,32.93,32.97,41100.0,23.8086,23.8303,23.7869,23.8158,41100.0
2010-02-11 15:10:00,32.97,33.0,32.93,32.95,64500.0,23.8158,23.8375,23.7869,23.8014,64500.0
2010-02-11 15:20:00,32.95,32.99,32.89,32.93,74900.0,23.8014,23.8303,23.7581,23.7869,74900.0
2010-02-11 15:30:00,32.93,32.97,32.89,32.91,66800.0,23.7869,23.8158,23.7581,23.7725,66800.0
2010-02-11 15:40:00,32.91,32.97,32.9,32.92,134300.0,23.7725,23.8158,23.7653,23.7797,134300.0
2010-02-11 15:50:00,32.91,33.0,32.9,32.99,290800.0,23.7725,23.8375,23.7653,23.8303,290800.0
2010-02-12 09:30:00,33.06,33.14,32.69,32.93,119700.0,23.8809,23.9386,23.6136,23.7869,119700.0
2010-02-12 09:40:00,32.91,33.3,32.9,33.23,149100.0,23.7725,24.0542,23.7653,24.0037,149100.0
2010-02-12 09:50:00,33.23,33.75,33.21,33.58,226500.0,24.0037,24.3793,23.9892,24.2565,226500.0
2010-02-12 10:00:00,33.57,33.69,33.43,33.69,149700.0,24.2493,24.3359,24.1481,24.3359,149700.0
2010-02-12 10:10:00,33.69,33.71,33.48,33.59,96900.0,24.3359,24.3504,24.1842,24.2637,96900.0
2010-02-12 10:20:00,33.57,33.72,33.54,33.68,65800.0,24.2493,24.3576,24.2276,24.3287,65800.0
2010-02-12 10:30:00,33.69,33.76,33.56,33.61,91700.0,24.3359,24.3865,24.242,24.2781,91700.0
2010-02-12 10:40:00,33.6,33.65,33.58,33.63,70800.0,24.2709,24.307,24.2565,24.2926,70800.0
2010-02-12 10:50:00,33.63,33.84,33.63,33.78,125000.0,24.2926,24.4443,24.2926,24.4009,125000.0
2010-02-12 11:00:00,33.78,33.84,33.66,33.69,93600.0,24.4009,24.4443,24.3143,24.3359,93600.0
2010-02-12 11:10:00,33.69,33.79,33.6,33.77,59100.0,24.3359,24.4082,24.2709,24.3937,59100.0
2010-02-12 11:20:00,33.77,33.91,33.75,33.78,84000.0,24.3937,24.4948,24.3793,24.4009,84000.0
2010-02-12 11:30:00,33.78,33.8,33.67,33.8,69800.0,24.4009,24.4154,24.3215,24.4154,69800.0
2010-02-12 11:40:00,33.8,33.84,33.69,33.82,81800.0,24.4154,24.4443,24.3359,24.4298,81800.0
2010-02-12 11:50:00,33.8,33.85,33.76,33.85,65900.0,24.4154,24.4515,24.3865,24.4515,65900.0
2010-02-12 12:00:00,33.85,33.95,33.85,33.85,71300.0,24.4515,24.5237,24.4515,24.4515,71300.0
2010-02-12 12:10:00,33.85,34.07,33.8,34.07,99500.0,24.4515,24.6104,24.4154,24.6104,99500.0
2010-02-12 12:20:00,34.06,34.09,33.93,33.96,78500.0,24.6032,24.6249,24.5093,24.531,78500.0
2010-02-12 12:30:00,33.94,33.97,33.87,33.88,39300.0,24.5165,24.5382,24.466,24.4732,39300.0
2010-02-12 12:40:00,33.88,33.88,33.8,33.84,28800.0,24.4732,24.4732,24.4154,24.4443,28800.0
2010-02-12 12:50:00,33.84,33.86,33.78,33.81,38300.0,24.4443,24.4587,24.4009,24.4226,38300.0
2010-02-12 13:00:00,33.8,33.83,33.74,33.76,38300.0,24.4154,24.4371,24.3721,24.3865,38300.0
2010-02-12 13:10:00,33.77,33.77,33.63,33.75,61100.0,24.3937,24.3937,24.2926,24.3793,61100.0
2010-02-12 13:20:00,33.75,33.84,33.67,33.73,58000.0,24.3793,24.4443,24.3215,24.3648,58000.0
2010-02-12 13:30:00,33.73,33.73,33.6,33.68,43200.0,24.3648,24.3648,24.2709,24.3287,43200.0
2010-02-12 13:40:00,33.67,33.81,33.66,33.74,54600.0,24.3215,24.4226,24.3143,24.3721,54600.0
2010-02-12 13:50:00,33.75,33.76,33.7,33.75,32600.0,24.3793,24.3865,24.3432,24.3793,32600.0
2010-02-12 14:00:00,33.73,33.76,33.68,33.7,53500.0,24.3648,24.3865,24.3287,24.3432,53500.0
2010-02-12 14:10:00,33.7,33.82,33.69,33.75,67800.0,24.3432,24.4298,24.3359,24.3793,67800.0
2010-02-12 14:20:00,33.76,33.84,33.73,33.74,87700.0,24.3865,24.4443,24.3648,24.3721,87700.0
2010-02-12 14:30:00,33.74,33.81,33.71,33.78,82300.0,24.3721,24.4226,24.3504,24.4009,82300.0
2010-02-12 14:40:00,33.77,33.77,33.63,33.69,48800.0,24.3937,24.3937,24.2926,24.3359,48800.0
2010-02-12 14:50:00,33.69,33.75,33.61,33.63,55900.0,24.3359,24.3793,24.2781,24.2926,55900.0
2010-02-12 15:00:00,33.62,33.72,33.51,33.7,128200.0,24.2854,24.3576,24.2059,24.3432,128200.0
2010-02-12 15:10:00,33.7,33.7,33.57,33.59,113600.0,24.3432,24.3432,24.2493,24.2637,113600.0
2010-02-12 15:20:00,33.57,33.63,33.53,33.54,96200.0,24.2493,24.2926,24.2204,24.2276,96200.0
2010-02-12 15:30:00,33.54,33.58,33.45,33.56,150400.0,24.2276,24.2565,24.1626,24.242,150400.0
2010-02-12 15:40:00,33.57,33.81,33.56,33.77,309400.0,24.2493,24.4226,24.242,24.3937,309400.0
2010-02-12 15:50:00,33.77,33.88,33.7,33.85,491400.0,24.3937,24.4732,24.3432,24.4515,491400.0
2010-02-16 09:30:00,34.5,34.89,34.25,34.6,428900.0,24.921,25.2028,24.7404,24.9933,428900.0
2010-02-16 09:40:00,34.62,34.62,34.1,34.28,403900.0,25.0077,25.0077,24.6321,24.7621,403900.0
2010-02-16 09:50:00,34.3,34.59,34.06,34.55,293000.0,24.7766,24.986,24.6032,24.9572,293000.0
2010-02-16 10:00:00,34.56,34.73,34.41,34.55,158600.0,24.9644,25.0872,24.856,24.9572,158600.0
2010-02-16 10:10:00,34.55,34.89,34.53,34.78,231900.0,24.9572,25.2028,24.9427,25.1233,231900.0
2010-02-16 10:20:00,34.78,34.86,34.64,34.85,187500.0,25.1233,25.1811,25.0222,25.1739,187500.0
2010-02-16 10:30:00,34.85,35.33,34.8,35.24,365000.0,25.1739,25.5206,25.1377,25.4556,365000.0
2010-02-16 10:40:00,35.24,35.43,35.08,35.14,222300.0,25.4556,25.5928,25.34,25.3833,222300.0
2010-02-16 10:50:00,35.14,35.16,35.02,35.07,167800.0,25.3833,25.3978,25.2967,25.3328,167800.0
2010-02-16 11:00:00,35.08,35.28,35.06,35.2,111600.0,25.34,25.4845,25.3256,25.4267,111600.0
2010-02-16 11:10:00,35.2,35.21,35.1,35.15,104000.0,25.4267,25.4339,25.3544,25.3906,104000.0
2010-02-16 11:20:00,35.15,35.16,35.04,35.11,84000.0,25.3906,25.3978,25.3111,25.3617,84000.0
2010-02-16 11:30:00,35.11,35.37,35.11,35.37,121100.0,25.3617,25.5495,25.3617,25.5495,121100.0
2010-02-16 11:40:00,35.35,35.55,35.35,35.35,194500.0,25.535,25.6795,25.535,25.535,194500.0
2010-02-16 11:50:00,35.36,35.44,35.33,35.41,65200.0,25.5423,25.6,25.5206,25.5784,65200.0
2010-02-16 12:00:00,35.42,35.49,35.41,35.43,77500.0,25.5856,25.6362,25.5784,25.5928,77500.0
2010-02-16 12:10:00,35.43,35.45,35.31,35.34,69400.0,25.5928,25.6073,25.5061,25.5278,69400.0
2010-02-16 12:20:00,35.33,35.5,35.31,35.31,74900.0,25.5206,25.6434,25.5061,25.5061,74900.0
2010-02-16 12:30:00,35.31,35.32,35.21,35.31,65900.0,25.5061,25.5134,25.4339,25.5061,65900.0
2010-02-16 12:40:00,35.31,35.36,35.28,35.34,60500.0,25.5061,25.5423,25.4845,25.5278,60500.0
2010-02-16 12:50:00,35.33,35.35,35.16,35.27,69300.0,25.5206,25.535,25.3978,25.4772,69300.0
2010-02-16 13:00:00,35.26,35.26,35.13,35.19,86300.0,25.47,25.47,25.3761,25.4195,86300.0
2010-02-16 13:10:00,35.19,35.19,35.07,35.13,63000.0,25.4195,25.4195,25.3328,25.3761,63000.0
2010-02-16 13:20:00,35.13,35.14,35.01,35.06,38000.0,25.3761,25.3833,25.2894,25.3256,38000.0
2010-02-16 13:30:00,35.06,35.2,35.0,35.08,105500.0,25.3256,25.4267,25.2822,25.34,105500.0
2010-02-16 13:40:00,35.09,35.15,35.05,35.07,88300.0,25.3472,25.3906,25.3183,25.3328,88300.0
2010-02-16 13:50:00,35.06,35.06,34.98,35.0,63300.0,25.3256,25.3256,25.2678,25.2822,63300.0
2010-02-16 14:00:00,35.0,35.0,34.92,34.98,120300.0,25.2822,25.2822,25.2244,25.2678,120300.0
2010-02-16 14:10:00,34.97,35.02,34.9,34.93,92100.0,25.2605,25.2967,25.21,25.2316,92100.0
2010-02-16 14:20:00,34.93,35.11,34.87,35.06,114800.0,25.2316,25.3617,25.1883,25.3256,114800.0
2010-02-16 14:30:00,35.06,35.06,34.98,35.03,65000.0,25.3256,25.3256,25.2678,25.3039,65000.0
2010-02-16 14:40:00,35.02,35.02,34.99,35.01,155700.0,25.2967,25.2967,25.275,25.2894,155700.0
2010-02-16 14:50:00,35.0,35.1,34.99,35.03,86000.0,25.2822,25.3544,25.275,25.3039,86000.0
2010-02-16 15:00:00,35.02,35.05,34.99,35.01,94200.0,25.2967,25.3183,25.275,25.2894,94200.0
2010-02-16 15:10:00,35.0,35.1,35.0,35.06,113000.0,25.2822,25.3544,25.2822,25.3256,113000.0
2010-02-16 15:20:00,35.05,35.27,35.05,35.27,178800.0,25.3183,25.4772,25.3183,25.4772,178800.0
2010-02-16 15:30:00,35.26,35.36,35.24,35.25,238300.0,25.47,25.5423,25.4556,25.4628,238300.0
2010-02-16 15:40:00,35.25,35.31,35.24,35.27,231000.0,25.4628,25.5061,25.4556,25.4772,231000.0
2010-02-16 15:50:00,35.27,35.32,35.2,35.25,405900.0,25.4772,25.5134,25.4267,25.4628,405900.0
2010-02-17 09:30:00,35.31,35.42,35.18,35.31,146300.0,25.5061,25.5856,25.4122,25.5061,146300.0
2010-02-17 09:40:00,35.31,35.4,35.07,35.38,222400.0,25.5061,25.5711,25.3328,25.5567,222400.0
2010-02-17 09:50:00,35.38,35.39,35.13,35.19,125300.0,25.5567,25.5639,25.3761,25.4195,125300.0
2010-02-17 10:00:00,35.18,35.26,34.99,35.1,128500.0,25.4122,25.47,25.275,25.3544,128500.0
2010-02-17 10:10:00,35.1,35.22,35.07,35.15,116100.0,25.3544,25.4411,25.3328,25.3906,116100.0
2010-02-17 10:20:00,35.16,35.27,35.11,35.23,73100.0,25.3978,25.4772,25.3617,25.4484,73100.0
2010-02-17 10:30:00,35.24,35.38,35.19,35.21,72700.0,25.4556,25.5567,25.4195,25.4339,72700.0
2010-02-17 10:40:00,35.22,35.34,35.17,35.34,62200.0,25.4411,25.5278,25.405,25.5278,62200.0
2010-02-17 10:50:00,35.34,35.42,35.31,35.35,95300.0,25.5278,25.5856,25.5061,25.535,95300.0
2010-02-17 11:00:00,35.35,35.36,35.22,35.23,78700.0,25.535,25.5423,25.4411,25.4484,78700.0
2010-02-17 11:10:00,35.22,35.32,35.19,35.19,63800.0,25.4411,25.5134,25.4195,25.4195,63800.0
2010-02-17 11:20:00,35.18,35.24,35.09,35.11,53900.0,25.4122,25.4556,25.3472,25.3617,53900.0
2010-02-17 11:30:00,35.1,35.21,35.02,35.21,117100.0,25.3544,25.4339,25.2967,25.4339,117100.0
2010-02-17 11:40:00,35.21,35.21,35.03,35.03,65300.0,25.4339,25.4339,25.3039,25.3039,65300.0
2010-02-17 11:50:00,35.03,35.18,35.01,35.09,86200.0,25.3039,25.4122,25.2894,25.3472,86200.0
2010-02-17 12:00:00,35.09,35.17,35.03,35.11,39700.0,25.3472,25.405,25.3039,25.3617,39700.0
2010-02-17 12:10:00,35.11,35.22,35.11,35.22,45200.0,25.3617,25.4411,25.3617,25.4411,45200.0
2010-02-17 12:20:00,35.23,35.26,35.17,35.21,31300.0,25.4484,25.47,25.405,25.4339,31300.0
2010-02-17 12:30:00,35.2,35.25,35.04,35.04,70200.0,25.4267,25.4628,25.3111,25.3111,70200.0
2010-02-17 12:40:00,35.05,35.16,35.03,35.16,32200.0,25.3183,25.3978,25.3039,25.3978,32200.0
2010-02-17 12:50:00,35.16,35.2,35.13,35.2,22000.0,25.3978,25.4267,25.3761,25.4267,22000.0
2010-02-17 13:00:00,35.2,35.26,35.2,35.26,25000.0,25.4267,25.47,25.4267,25.47,25000.0
2010-02-17 13:10:00,35.26,35.27,35.22,35.27,32100.0,25.47,25.4772,25.4411,25.4772,32100.0
2010-02-17 13:20:00,35.27,35.29,35.24,35.27,30800.0,25.4772,25.4917,25.4556,25.4772,30800.0
2010-02-17 13:30:00,35.27,35.32,35.22,35.31,36500.0,25.4772,25.5134,25.4411,25.5061,36500.0
2010-02-17 13:40:00,35.3,35.36,35.28,35.3,38900.0,25.4989,25.5423,25.4845,25.4989,38900.0
2010-02-17 13:50:00,35.29,35.33,35.28,35.3,33800.0,25.4917,25.5206,25.4845,25.4989,33800.0
2010-02-17 14:00:00,35.29,35.39,35.2,35.37,86400.0,25.4917,25.5639,25.4267,25.5495,86400.0
2010-02-17 14:10:00,35.37,35.38,35.28,35.33,38300.0,25.5495,25.5567,25.4845,25.5206,38300.0
2010-02-17 14:20:00,35.33,35.35,35.25,35.32,36800.0,25.5206,25.535,25.4628,25.5134,36800.0
2010-02-17 14:30:00,35.31,35.31,35.22,35.25,47600.0,25.5061,25.5061,25.4411,25.4628,47600.0
2010-02-17 14:40:00,35.25,35.3,35.23,35.24,30100.0,25.4628,25.4989,25.4484,25.4556,30100.0
2010-02-17 14:50:00,35.23,35.31,35.21,35.28,45100.0,25.4484,25.5061,25.4339,25.4845,45100.0
2010-02-17 15:00:00,35.27,35.33,35.25,35.28,64300.0,25.4772,25.5206,25.4628,25.4845,64300.0
2010-02-17 15:10:00,35.28,35.35,35.26,35.31,53400.0,25.4845,25.535,25.47,25.5061,53400.0
2010-02-17 15:20:00,35.31,35.34,35.26,35.27,63200.0,25.5061,25.5278,25.47,25.4772,63200.0
2010-02-17 15:30:00,35.27,35.35,35.27,35.29,88100.0,25.4772,25.535,25.4772,25.4917,88100.0
2010-02-17 15:40:00,35.29,35.34,35.26,35.31,126600.0,25.4917,25.5278,25.47,25.5061,126600.0
2010-02-17 15:50:00,35.31,35.37,35.3,35.37,208200.0,25.5061,25.5495,25.4989,25.5495,208200.0
2010-02-18 09:30:00,35.05,35.27,34.91,35.0,99800.0,25.3183,25.4772,25.2172,25.2822,99800.0
2010-02-18 09:40:00,35.0,35.23,35.0,35.16,55000.0,25.2822,25.4484,25.2822,25.3978,55000.0
2010-02-18 09:50:00,35.16,35.47,35.16,35.27,84000.0,25.3978,25.6217,25.3978,25.4772,84000.0
2010-02-18 10:00:00,35.27,35.49,35.25,35.46,97800.0,25.4772,25.6362,25.4628,25.6145,97800.0
2010-02-18 10:10:00,35.46,35.56,35.39,35.43,112300.0,25.6145,25.6867,25.5639,25.5928,112300.0
2010-02-18 10:20:00,35.43,35.45,35.36,35.45,72700.0,25.5928,25.6073,25.5423,25.6073,72700.0
2010-02-18 10:30:00,35.45,35.61,35.4,35.61,115800.0,25.6073,25.7228,25.5711,25.7228,115800.0
2010-02-18 10:40:00,35.6,35.61,35.54,35.59,68700.0,25.7156,25.7228,25.6723,25.7084,68700.0
2010-02-18 10:50:00,35.58,35.75,35.56,35.7,56800.0,25.7012,25.824,25.6867,25.7879,56800.0
2010-02-18 11:00:00,35.7,35.8,35.69,35.73,90800.0,25.7879,25.8601,25.7806,25.8095,90800.0
2010-02-18 11:10:00,35.74,35.77,35.61,35.62,40600.0,25.8167,25.8384,25.7228,25.7301,40600.0
2010-02-18 11:20:00,35.61,35.75,35.61,35.65,46400.0,25.7228,25.824,25.7228,25.7517,46400.0
2010-02-18 11:30:00,35.63,35.67,35.56,35.62,51000.0,25.7373,25.7662,25.6867,25.7301,51000.0
2010-02-18 11:40:00,35.62,35.68,35.6,35.64,32900.0,25.7301,25.7734,25.7156,25.7445,32900.0
2010-02-18 11:50:00,35.65,35.66,35.62,35.66,16900.0,25.7517,25.759,25.7301,25.759,16900.0
2010-02-18 12:00:00,35.66,35.77,35.66,35.69,36500.0,25.759,25.8384,25.759,25.7806,36500.0
2010-02-18 12:10:00,35.7,35.76,35.66,35.71,28500.0,25.7879,25.8312,25.759,25.7951,28500.0
2010-02-18 12:20:00,35.71,35.72,35.67,35.68,15500.0,25.7951,25.8023,25.7662,25.7734,15500.0
2010-02-18 12:30:00,35.68,35.7,35.59,35.6,20300.0,25.7734,25.7879,25.7084,25.7156,20300.0
2010-02-18 12:40:00,35.6,35.61,35.54,35.55,15900.0,25.7156,25.7228,25.6723,25.6795,15900.0
2010-02-18 12:50:00,35.55,35.56,35.5,35.51,20900.0,25.6795,25.6867,25.6434,25.6506,20900.0
2010-02-18 13:00:00,35.51,35.53,35.5,35.51,68800.0,25.6506,25.6651,25.6434,25.6506,68800.0
2010-02-18 13:10:00,35.5,35.51,35.49,35.5,14200.0,25.6434,25.6506,25.6362,25.6434,14200.0
2010-02-18 13:20:00,35.5,35.52,35.5,35.5,32500.0,25.6434,25.6578,25.6434,25.6434,32500.0
2010-02-18 13:30:00,35.5,35.52,35.5,35.5,47000.0,25.6434,25.6578,25.6434,25.6434,47000.0
2010-02-18 13:40:00,35.5,35.52,35.49,35.51,45700.0,25.6434,25.6578,25.6362,25.6506,45700.0
2010-02-18 13:50:00,35.51,35.52,35.46,35.47,56300.0,25.6506,25.6578,25.6145,25.6217,56300.0
2010-02-18 14:00:00,35.47,35.5,35.46,35.49,35500.0,25.6217,25.6434,25.6145,25.6362,35500.0
2010-02-18 14:10:00,35.49,35.53,35.48,35.51,101600.0,25.6362,25.6651,25.6289,25.6506,101600.0
2010-02-18 14:20:00,35.52,35.57,35.49,35.54,48900.0,25.6578,25.6939,25.6362,25.6723,48900.0
2010-02-18 14:30:00,35.54,35.65,35.54,35.61,47700.0,25.6723,25.7517,25.6723,25.7228,47700.0
2010-02-18 14:40:00,35.62,35.62,35.58,35.61,43400.0,25.7301,25.7301,25.7012,25.7228,43400.0
2010-02-18 14:50:00,35.61,35.69,35.61,35.68,39600.0,25.7228,25.7806,25.7228,25.7734,39600.0
2010-02-18 15:00:00,35.68,35.71,35.61,35.64,50800.0,25.7734,25.7951,25.7228,25.7445,50800.0
2010-02-18 15:10:00,35.63,35.66,35.6,35.6,47300.0,25.7373,25.759,25.7156,25.7156,47300.0
2010-02-18 15:20:00,35.6,35.65,35.58,35.65,53400.0,25.7156,25.7517,25.7012,25.7517,53400.0
2010-02-18 15:30:00,35.65,35.71,35.62,35.65,111200.0,25.7517,25.7951,25.7301,25.7517,111200.0
2010-02-18 15:40:00,35.66,35.71,35.64,35.7,129800.0,25.759,25.7951,25.7445,25.7879,129800.0
2010-02-18 15:50:00,35.7,35.74,35.65,35.69,171100.0,25.7879,25.8167,25.7517,25.7806,171100.0
2010-02-19 09:30:00,35.51,35.82,35.48,35.78,127300.0,25.6506,25.8745,25.6289,25.8456,127300.0
2010-02-19 09:40:00,35.79,35.85,35.75,35.81,38400.0,25.8529,25.8962,25.824,25.8673,38400.0
2010-02-19 09:50:00,35.83,35.89,35.68,35.68,58100.0,25.8818,25.9251,25.7734,25.7734,58100.0
2010-02-19 10:00:00,35.66,35.78,35.63,35.74,64400.0,25.759,25.8456,25.7373,25.8167,64400.0
2010-02-19 10:10:00,35.73,35.76,35.69,35.73,40900.0,25.8095,25.8312,25.7806,25.8095,40900.0
2010-02-19 10:20:00,35.72,35.8,35.68,35.69,45900.0,25.8023,25.8601,25.7734,25.7806,45900.0
2010-02-19 10:30:00,35.69,35.73,35.63,35.65,42300.0,25.7806,25.8095,25.7373,25.7517,42300.0
2010-02-19 10:40:00,35.65,35.75,35.64,35.7,34600.0,25.7517,25.824,25.7445,25.7879,34600.0
2010-02-19 10:50:00,35.69,35.69,35.56,35.57,32200.0,25.7806,25.7806,25.6867,25.6939,32200.0
2010-02-19 11:00:00,35.56,35.65,35.55,35.61,38000.0,25.6867,25.7517,25.6795,25.7228,38000.0
2010-02-19 11:10:00,35.6,35.68,35.57,35.6,97200.0,25.7156,25.7734,25.6939,25.7156,97200.0
2010-02-19 11:20:00,35.6,35.7,35.6,35.65,38200.0,25.7156,25.7879,25.7156,25.7517,38200.0
2010-02-19 11:30:00,35.67,35.71,35.63,35.65,31900.0,25.7662,25.7951,25.7373,25.7517,31900.0
2010-02-19 11:40:00,35.66,35.77,35.61,35.61,55700.0,25.759,25.8384,25.7228,25.7228,55700.0
2010-02-19 11:50:00,35.61,35.81,35.58,35.8,52200.0,25.7228,25.8673,25.7012,25.8601,52200.0
2010-02-19 12:00:00,35.8,35.84,35.71,35.77,39800.0,25.8601,25.889,25.7951,25.8384,39800.0
2010-02-19 12:10:00,35.76,35.77,35.72,35.77,31300.0,25.8312,25.8384,25.8023,25.8384,31300.0
2010-02-19 12:20:00,35.77,35.83,35.76,35.78,48100.0,25.8384,25.8818,25.8312,25.8456,48100.0
2010-02-19 12:30:00,35.78,35.81,35.71,35.72,32800.0,25.8456,25.8673,25.7951,25.8023,32800.0
2010-02-19 12:40:00,35.72,35.75,35.72,35.72,36900.0,25.8023,25.824,25.8023,25.8023,36900.0
2010-02-19 12:50:00,35.72,35.78,35.69,35.78,43200.0,25.8023,25.8456,25.7806,25.8456,43200.0
2010-02-19 13:00:00,35.78,35.78,35.68,35.68,41300.0,25.8456,25.8456,25.7734,25.7734,41300.0
2010-02-19 13:10:00,35.68,35.75,35.67,35.71,35600.0,25.7734,25.824,25.7662,25.7951,35600.0
2010-02-19 13:20:00,35.71,35.71,35.58,35.58,35000.0,25.7951,25.7951,25.7012,25.7012,35000.0
2010-02-19 13:30:00,35.59,35.67,35.57,35.61,44400.0,25.7084,25.7662,25.6939,25.7228,44400.0
2010-02-19 13:40:00,35.61,35.64,35.59,35.61,52300.0,25.7228,25.7445,25.7084,25.7228,52300.0
2010-02-19 13:50:00,35.61,35.62,35.55,35.56,38400.0,25.7228,25.7301,25.6795,25.6867,38400.0
2010-02-19 14:00:00,35.56,35.57,35.5,35.51,33800.0,25.6867,25.6939,25.6434,25.6506,33800.0
2010-02-19 14:10:00,35.5,35.59,35.5,35.53,49200.0,25.6434,25.7084,25.6434,25.6651,49200.0
2010-02-19 14:20:00,35.55,35.59,35.54,35.57,34000.0,25.6795,25.7084,25.6723,25.6939,34000.0
2010-02-19 14:30:00,35.58,35.61,35.54,35.56,40100.0,25.7012,25.7228,25.6723,25.6867,40100.0
2010-02-19 14:40:00,35.57,35.57,35.54,35.55,49700.0,25.6939,25.6939,25.6723,25.6795,49700.0
2010-02-19 14:50:00,35.54,35.63,35.54,35.56,56700.0,25.6723,25.7373,25.6723,25.6867,56700.0
2010-02-19 15:00:00,35.56,35.56,35.49,35.53,82700.0,25.6867,25.6867,25.6362,25.6651,82700.0
2010-02-19 15:10:00,35.53,35.54,35.42,35.46,69700.0,25.6651,25.6723,25.5856,25.6145,69700.0
2010-02-19 15:20:00,35.47,35.53,35.45,35.46,75300.0,25.6217,25.6651,25.6073,25.6145,75300.0
2010-02-19 15:30:00,35.47,35.62,35.47,35.6,91000.0,25.6217,25.7301,25.6217,25.7156,91000.0
2010-02-19 15:40:00,35.59,35.65,35.57,35.58,120700.0,25.7084,25.7517,25.6939,25.7012,120700.0
2010-02-19 15:50:00,35.58,35.6,35.54,35.55,164100.0,25.7012,25.7156,25.6723,25.6795,164100.0
2010-02-22 09:30:00,35.7,35.7,35.46,35.56,58200.0,25.7879,25.7879,25.6145,25.6867,58200.0
2010-02-22 09:40:00,35.54,35.55,35.39,35.46,89400.0,25.6723,25.6795,25.5639,25.6145,89400.0
2010-02-22 09:50:00,35.46,35.49,35.32,35.36,54000.0,25.6145,25.6362,25.5134,25.5423,54000.0
2010-02-22 10:00:00,35.37,35.4,35.19,35.28,73100.0,25.5495,25.5711,25.4195,25.4845,73100.0
2010-02-22 10:10:00,35.27,35.39,35.27,35.36,28400.0,25.4772,25.5639,25.4772,25.5423,28400.0
2010-02-22 10:20:00,35.37,35.51,35.35,35.43,39500.0,25.5495,25.6506,25.535,25.5928,39500.0
2010-02-22 10:30:00,35.44,35.52,35.42,35.52,26400.0,25.6,25.6578,25.5856,25.6578,26400.0
2010-02-22 10:40:00,35.52,35.67,35.52,35.61,33700.0,25.6578,25.7662,25.6578,25.7228,33700.0
2010-02-22 10:50:00,35.64,35.69,35.57,35.57,27400.0,25.7445,25.7806,25.6939,25.6939,27400.0
2010-02-22 11:00:00,35.58,35.58,35.5,35.5,17900.0,25.7012,25.7012,25.6434,25.6434,17900.0
2010-02-22 11:10:00,35.51,35.53,35.42,35.51,24100.0,25.6506,25.6651,25.5856,25.6506,24100.0
2010-02-22 11:20:00,35.52,35.6,35.51,35.57,24000.0,25.6578,25.7156,25.6506,25.6939,24000.0
2010-02-22 11:30:00,35.57,35.62,35.53,35.54,19600.0,25.6939,25.7301,25.6651,25.6723,19600.0
2010-02-22 11:40:00,35.54,35.66,35.52,35.62,24800.0,25.6723,25.759,25.6578,25.7301,24800.0
2010-02-22 11:50:00,35.61,35.61,35.52,35.6,13900.0,25.7228,25.7228,25.6578,25.7156,13900.0
2010-02-22 12:00:00,35.6,35.6,35.44,35.53,73800.0,25.7156,25.7156,25.6,25.6651,73800.0
2010-02-22 12:10:00,35.54,35.57,35.51,35.52,11400.0,25.6723,25.6939,25.6506,25.6578,11400.0
2010-02-22 12:20:00,35.52,35.53,35.49,35.49,5700.0,25.6578,25.6651,25.6362,25.6362,5700.0
2010-02-22 12:30:00,35.51,35.59,35.47,35.56,15000.0,25.6506,25.7084,25.6217,25.6867,15000.0
2010-02-22 12:40:00,35.55,35.57,35.5,35.54,4300.0,25.6795,25.6939,25.6434,25.6723,4300.0
2010-02-22 12:50:00,35.51,35.55,35.48,35.55,32200.0,25.6506,25.6795,25.6289,25.6795,32200.0
2010-02-22 13:00:00,35.55,35.56,35.48,35.49,11700.0,25.6795,25.6867,25.6289,25.6362,11700.0
2010-02-22 13:10:00,35.5,35.5,35.44,35.46,11300.0,25.6434,25.6434,25.6,25.6145,11300.0
2010-02-22 13:20:00,35.45,35.49,35.45,35.47,11400.0,25.6073,25.6362,25.6073,25.6217,11400.0
2010-02-22 13:30:00,35.47,35.48,35.44,35.44,15800.0,25.6217,25.6289,25.6,25.6,15800.0
2010-02-22 13:40:00,35.45,35.47,35.39,35.43,35400.0,25.6073,25.6217,25.5639,25.5928,35400.0
2010-02-22 13:50:00,35.42,35.42,35.39,35.41,22200.0,25.5856,25.5856,25.5639,25.5784,22200.0
2010-02-22 14:00:00,35.41,35.45,35.4,35.41,16900.0,25.5784,25.6073,25.5711,25.5784,16900.0
2010-02-22 14:10:00,35.41,35.43,35.39,35.43,17800.0,25.5784,25.5928,25.5639,25.5928,17800.0
2010-02-22 14:20:00,35.44,35.48,35.42,35.42,19300.0,25.6,25.6289,25.5856,25.5856,19300.0
2010-02-22 14:30:00,35.43,35.53,35.42,35.53,33800.0,25.5928,25.6651,25.5856,25.6651,33800.0
2010-02-22 14:40:00,35.53,35.65,35.51,35.63,83200.0,25.6651,25.7517,25.6506,25.7373,83200.0
2010-02-22 14:50:00,35.64,35.71,35.64,35.64,54100.0,25.7445,25.7951,25.7445,25.7445,54100.0
2010-02-22 15:00:00,35.65,35.65,35.58,35.58,31700.0,25.7517,25.7517,25.7012,25.7012,31700.0
2010-02-22 15:10:00,35.59,35.64,35.58,35.63,46400.0,25.7084,25.7445,25.7012,25.7373,46400.0
2010-02-22 15:20:00,35.62,35.63,35.59,35.63,57400.0,25.7301,25.7373,25.7084,25.7373,57400.0
2010-02-22 15:30:00,35.62,35.64,35.59,35.6,70400.0,25.7301,25.7445,25.7084,25.7156,70400.0
2010-02-22 15:40:00,35.61,35.63,35.49,35.55,130600.0,25.7228,25.7373,25.6362,25.6795,130600.0
2010-02-22 15:50:00,35.56,35.65,35.53,35.64,208700.0,25.6867,25.7517,25.6651,25.7445,208700.0
2010-02-23 09:30:00,35.26,35.57,35.15,35.5,70000.0,25.47,25.6939,25.3906,25.6434,70000.0
2010-02-23 09:40:00,35.53,35.65,35.47,35.56,60100.0,25.6651,25.7517,25.6217,25.6867,60100.0
2010-02-23 09:50:00,35.55,35.56,35.4,35.51,111700.0,25.6795,25.6867,25.5711,25.6506,111700.0
2010-02-23 10:00:00,35.51,35.52,35.21,35.3,148300.0,25.6506,25.6578,25.4339,25.4989,148300.0
2010-02-23 10:10:00,35.29,35.32,35.09,35.12,66400.0,25.4917,25.5134,25.3472,25.3689,66400.0
2010-02-23 10:20:00,35.12,35.18,35.01,35.13,61100.0,25.3689,25.4122,25.2894,25.3761,61100.0
2010-02-23 10:30:00,35.12,35.21,35.04,35.18,46100.0,25.3689,25.4339,25.3111,25.4122,46100.0
2010-02-23 10:40:00,35.18,35.32,35.14,35.3,36000.0,25.4122,25.5134,25.3833,25.4989,36000.0
2010-02-23 10:50:00,35.31,35.31,35.22,35.27,24100.0,25.5061,25.5061,25.4411,25.4772,24100.0
2010-02-23 11:00:00,35.27,35.32,35.22,35.32,42500.0,25.4772,25.5134,25.4411,25.5134,42500.0
2010-02-23 11:10:00,35.32,35.43,35.24,35.25,61900.0,25.5134,25.5928,25.4556,25.4628,61900.0
2010-02-23 11:20:00,35.25,35.34,35.22,35.27,28400.0,25.4628,25.5278,25.4411,25.4772,28400.0
2010-02-23 11:30:00,35.29,35.38,35.29,35.35,64300.0,25.4917,25.5567,25.4917,25.535,64300.0
2010-02-23 11:40:00,35.35,35.42,35.32,35.38,42500.0,25.535,25.5856,25.5134,25.5567,42500.0
2010-02-23 11:50:00,35.4,35.41,35.28,35.32,46000.0,25.5711,25.5784,25.4845,25.5134,46000.0
2010-02-23 12:00:00,35.31,35.33,35.27,35.27,31500.0,25.5061,25.5206,25.4772,25.4772,31500.0
2010-02-23 12:10:00,35.27,35.27,35.19,35.21,38000.0,25.4772,25.4772,25.4195,25.4339,38000.0
2010-02-23 12:20:00,35.22,35.22,35.16,35.19,32600.0,25.4411,25.4411,25.3978,25.4195,32600.0
2010-02-23 12:30:00,35.19,35.27,35.19,35.26,19000.0,25.4195,25.4772,25.4195,25.47,19000.0
2010-02-23 12:40:00,35.25,35.27,35.12,35.18,49300.0,25.4628,25.4772,25.3689,25.4122,49300.0
2010-02-23 12:50:00,35.19,35.26,35.17,35.25,23300.0,25.4195,25.47,25.405,25.4628,23300.0
2010-02-23 13:00:00,35.26,35.26,35.2,35.24,23400.0,25.47,25.47,25.4267,25.4556,23400.0
2010-02-23 13:10:00,35.24,35.26,35.2,35.22,15500.0,25.4556,25.47,25.4267,25.4411,15500.0
2010-02-23 13:20:00,35.22,35.3,35.22,35.3,28300.0,25.4411,25.4989,25.4411,25.4989,28300.0
2010-02-23 13:30:00,35.3,35.3,35.22,35.23,15600.0,25.4989,25.4989,25.4411,25.4484,15600.0
2010-02-23 13:40:00,35.24,35.26,35.16,35.25,41200.0,25.4556,25.47,25.3978,25.4628,41200.0
2010-02-23 13:50:00,35.26,35.28,35.23,35.26,25300.0,25.47,25.4845,25.4484,25.47,25300.0
2010-02-23 14:00:00,35.27,35.31,35.19,35.3,53600.0,25.4772,25.5061,25.4195,25.4989,53600.0
2010-02-23 14:10:00,35.29,35.33,35.23,35.24,61900.0,25.4917,25.5206,25.4484,25.4556,61900.0
2010-02-23 14:20:00,35.24,35.24,35.18,35.24,52700.0,25.4556,25.4556,25.4122,25.4556,52700.0
2010-02-23 14:30:00,35.23,35.32,35.19,35.31,68800.0,25.4484,25.5134,25.4195,25.5061,68800.0
2010-02-23 14:40:00,35.3,35.35,35.27,35.32,35000.0,25.4989,25.535,25.4772,25.5134,35000.0
2010-02-23 14:50:00,35.32,35.41,35.31,35.31,37300.0,25.5134,25.5784,25.5061,25.5061,37300.0
2010-02-23 15:00:00,35.32,35.4,35.31,35.32,49800.0,25.5134,25.5711,25.5061,25.5134,49800.0
2010-02-23 15:10:00,35.32,35.41,35.31,35.39,67900.0,25.5134,25.5784,25.5061,25.5639,67900.0
2010-02-23 15:20:00,35.39,35.41,35.32,35.33,124100.0,25.5639,25.5784,25.5134,25.5206,124100.0
2010-02-23 15:30:00,35.33,35.35,35.28,35.33,96600.0,25.5206,25.535,25.4845,25.5206,96600.0
2010-02-23 15:40:00,35.32,35.33,35.21,35.23,118500.0,25.5134,25.5206,25.4339,25.4484,118500.0
2010-02-23 15:50:00,35.23,35.25,35.1,35.18,174400.0,25.4484,25.4628,25.3544,25.4122,174400.0
2010-02-24 09:30:00,35.19,35.29,35.05,35.1,55900.0,25.5435,25.6161,25.4419,25.4782,55900.0
2010-02-24 09:40:00,35.13,35.29,34.95,35.29,48400.0,25.5,25.6161,25.3693,25.6161,48400.0
2010-02-24 09:50:00,35.3,35.43,35.28,35.4,33800.0,25.6234,25.7178,25.6089,25.696,33800.0
2010-02-24 10:00:00,35.39,35.48,35.19,35.22,118400.0,25.6887,25.754,25.5435,25.5653,118400.0
2010-02-24 10:10:00,35.22,35.32,35.21,35.24,58200.0,25.5653,25.6379,25.5581,25.5798,58200.0
2010-02-24 10:20:00,35.22,35.32,35.14,35.3,40500.0,25.5653,25.6379,25.5072,25.6234,40500.0
2010-02-24 10:30:00,35.3,35.31,35.24,35.28,121800.0,25.6234,25.6306,25.5798,25.6089,121800.0
2010-02-24 10:40:00,35.28,35.37,35.22,35.34,131800.0,25.6089,25.6742,25.5653,25.6524,131800.0
2010-02-24 10:50:00,35.34,35.36,35.26,35.31,77000.0,25.6524,25.6669,25.5944,25.6306,77000.0
2010-02-24 11:00:00,35.32,35.41,35.31,35.39,90000.0,25.6379,25.7032,25.6306,25.6887,90000.0
2010-02-24 11:10:00,35.38,35.44,35.35,35.37,29200.0,25.6815,25.725,25.6597,25.6742,29200.0
2010-02-24 11:20:00,35.37,35.45,35.33,35.45,27000.0,25.6742,25.7323,25.6452,25.7323,27000.0
2010-02-24 11:30:00,35.44,35.48,35.43,35.48,43900.0,25.725,25.754,25.7178,25.754,43900.0
2010-02-24 11:40:00,35.48,35.56,35.47,35.55,52300.0,25.754,25.8121,25.7468,25.8049,52300.0
2010-02-24 11:50:00,35.55,35.67,35.54,35.67,48900.0,25.8049,25.892,25.7976,25.892,48900.0
2010-02-24 12:00:00,35.66,35.7,35.56,35.57,31400.0,25.8847,25.9137,25.8121,25.8194,31400.0
2010-02-24 12:10:00,35.56,35.62,35.54,35.6,35000.0,25.8121,25.8557,25.7976,25.8411,35000.0
2010-02-24 12:20:00,35.6,35.66,35.59,35.6,44700.0,25.8411,25.8847,25.8339,25.8411,44700.0
2010-02-24 12:30:00,35.62,35.63,35.55,35.55,22400.0,25.8557,25.8629,25.8049,25.8049,22400.0
2010-02-24 12:40:00,35.55,35.64,35.55,35.56,35500.0,25.8049,25.8702,25.8049,25.8121,35500.0
2010-02-24 12:50:00,35.57,35.62,35.52,35.61,31600.0,25.8194,25.8557,25.7831,25.8484,31600.0
2010-02-24 13:00:00,35.6,35.61,35.56,35.56,22400.0,25.8411,25.8484,25.8121,25.8121,22400.0
2010-02-24 13:10:00,35.56,35.75,35.56,35.74,46700.0,25.8121,25.95,25.8121,25.9428,46700.0
2010-02-24 13:20:00,35.75,35.76,35.64,35.64,14700.0,25.95,25.9573,25.8702,25.8702,14700.0
2010-02-24 13:30:00,35.65,35.77,35.65,35.73,31300.0,25.8774,25.9645,25.8774,25.9355,31300.0
2010-02-24 13:40:00,35.73,35.74,35.71,35.73,27400.0,25.9355,25.9428,25.921,25.9355,27400.0
2010-02-24 13:50:00,35.73,35.8,35.73,35.78,29300.0,25.9355,25.9863,25.9355,25.9718,29300.0
2010-02-24 14:00:00,35.77,35.78,35.64,35.67,26700.0,25.9645,25.9718,25.8702,25.892,26700.0
2010-02-24 14:10:00,35.67,35.67,35.63,35.64,29500.0,25.892,25.892,25.8629,25.8702,29500.0
2010-02-24 14:20:00,35.64,35.69,35.62,35.69,27500.0,25.8702,25.9065,25.8557,25.9065,27500.0
2010-02-24 14:30:00,35.69,35.69,35.53,35.61,42300.0,25.9065,25.9065,25.7903,25.8484,42300.0
2010-02-24 14:40:00,35.61,35.69,35.56,35.68,30700.0,25.8484,25.9065,25.8121,25.8992,30700.0
2010-02-24 14:50:00,35.68,35.69,35.58,35.58,22200.0,25.8992,25.9065,25.8266,25.8266,22200.0
2010-02-24 15:00:00,35.59,35.65,35.57,35.62,40900.0,25.8339,25.8774,25.8194,25.8557,40900.0
2010-02-24 15:10:00,35.61,35.68,35.6,35.65,30100.0,25.8484,25.8992,25.8411,25.8774,30100.0
2010-02-24 15:20:00,35.66,35.7,35.61,35.62,35700.0,25.8847,25.9137,25.8484,25.8557,35700.0
2010-02-24 15:30:00,35.62,35.7,35.58,35.67,61400.0,25.8557,25.9137,25.8266,25.892,61400.0
2010-02-24 15:40:00,35.66,35.72,35.64,35.67,174100.0,25.8847,25.9283,25.8702,25.892,174100.0
2010-02-24 15:50:00,35.67,35.87,35.66,35.87,228000.0,25.892,26.0371,25.8847,26.0371,228000.0
2010-02-25 09:30:00,35.29,35.54,35.24,35.47,84800.0,25.6161,25.7976,25.5798,25.7468,84800.0
2010-02-25 09:40:00,35.45,35.53,35.34,35.37,83000.0,25.7323,25.7903,25.6524,25.6742,83000.0
2010-02-25 09:50:00,35.37,35.56,35.32,35.53,53400.0,25.6742,25.8121,25.6379,25.7903,53400.0
2010-02-25 10:00:00,35.51,35.52,35.32,35.39,60800.0,25.7758,25.7831,25.6379,25.6887,60800.0
2010-02-25 10:10:00,35.41,35.54,35.4,35.43,43000.0,25.7032,25.7976,25.696,25.7178,43000.0
2010-02-25 10:20:00,35.44,35.5,35.38,35.47,46500.0,25.725,25.7686,25.6815,25.7468,46500.0
2010-02-25 10:30:00,35.46,35.57,35.42,35.54,56200.0,25.7395,25.8194,25.7105,25.7976,56200.0
2010-02-25 10:40:00,35.54,35.62,35.47,35.57,57900.0,25.7976,25.8557,25.7468,25.8194,57900.0
2010-02-25 10:50:00,35.57,35.6,35.55,35.55,42800.0,25.8194,25.8411,25.8049,25.8049,42800.0
2010-02-25 11:00:00,35.55,35.65,35.54,35.65,55800.0,25.8049,25.8774,25.7976,25.8774,55800.0
2010-02-25 11:10:00,35.65,35.68,35.53,35.54,66400.0,25.8774,25.8992,25.7903,25.7976,66400.0
2010-02-25 11:20:00,35.54,35.63,35.53,35.61,40000.0,25.7976,25.8629,25.7903,25.8484,40000.0
2010-02-25 11:30:00,35.61,35.62,35.47,35.5,44700.0,25.8484,25.8557,25.7468,25.7686,44700.0
2010-02-25 11:40:00,35.5,35.51,35.43,35.46,42100.0,25.7686,25.7758,25.7178,25.7395,42100.0
2010-02-25 11:50:00,35.46,35.47,35.33,35.39,82600.0,25.7395,25.7468,25.6452,25.6887,82600.0
2010-02-25 12:00:00,35.39,35.46,35.38,35.41,51600.0,25.6887,25.7395,25.6815,25.7032,51600.0
2010-02-25 12:10:00,35.41,35.46,35.39,35.44,33800.0,25.7032,25.7395,25.6887,25.725,33800.0
2010-02-25 12:20:00,35.44,35.46,35.4,35.45,25300.0,25.725,25.7395,25.696,25.7323,25300.0
2010-02-25 12:30:00,35.46,35.51,35.44,35.49,32400.0,25.7395,25.7758,25.725,25.7613,32400.0
2010-02-25 12:40:00,35.5,35.56,35.5,35.54,30000.0,25.7686,25.8121,25.7686,25.7976,30000.0
2010-02-25 12:50:00,35.53,35.61,35.53,35.54,15900.0,25.7903,25.8484,25.7903,25.7976,15900.0
2010-02-25 13:00:00,35.55,35.58,35.53,35.54,15100.0,25.8049,25.8266,25.7903,25.7976,15100.0
2010-02-25 13:10:00,35.55,35.65,35.55,35.65,22000.0,25.8049,25.8774,25.8049,25.8774,22000.0
2010-02-25 13:20:00,35.65,35.67,35.6,35.62,16000.0,25.8774,25.892,25.8411,25.8557,16000.0
2010-02-25 13:30:00,35.61,35.67,35.61,35.67,16900.0,25.8484,25.892,25.8484,25.892,16900.0
2010-02-25 13:40:00,35.68,35.85,35.68,35.85,33400.0,25.8992,26.0226,25.8992,26.0226,33400.0
2010-02-25 13:50:00,35.85,35.92,35.85,35.9,63100.0,26.0226,26.0734,26.0226,26.0589,63100.0
2010-02-25 14:00:00,35.91,35.97,35.85,35.87,46200.0,26.0662,26.1097,26.0226,26.0371,46200.0
2010-02-25 14:10:00,35.87,35.89,35.85,35.85,41500.0,26.0371,26.0517,26.0226,26.0226,41500.0
2010-02-25 14:20:00,35.86,35.97,35.86,35.91,38800.0,26.0299,26.1097,26.0299,26.0662,38800.0
2010-02-25 14:30:00,35.9,35.97,35.88,35.89,33100.0,26.0589,26.1097,26.0444,26.0517,33100.0
2010-02-25 14:40:00,35.89,36.0,35.86,35.9,43300.0,26.0517,26.1315,26.0299,26.0589,43300.0
2010-02-25 14:50:00,35.91,35.96,35.88,35.95,23100.0,26.0662,26.1025,26.0444,26.0952,23100.0
2010-02-25 15:00:00,35.94,36.09,35.89,36.05,62800.0,26.0879,26.1968,26.0517,26.1678,62800.0
2010-02-25 15:10:00,36.05,36.1,36.02,36.05,60400.0,26.1678,26.2041,26.146,26.1678,60400.0
2010-02-25 15:20:00,36.06,36.1,36.01,36.08,48800.0,26.1751,26.2041,26.1388,26.1896,48800.0
2010-02-25 15:30:00,36.08,36.13,36.04,36.06,80200.0,26.1896,26.2259,26.1605,26.1751,80200.0
2010-02-25 15:40:00,36.06,36.15,36.04,36.04,163600.0,26.1751,26.2404,26.1605,26.1605,163600.0
2010-02-25 15:50:00,36.05,36.08,35.99,36.07,180700.0,26.1678,26.1896,26.1242,26.1823,180700.0
2010-02-26 09:30:00,36.15,36.65,36.15,36.36,76600.0,26.2404,26.6033,26.2404,26.3928,76600.0
2010-02-26 09:40:00,36.36,36.43,36.23,36.36,48700.0,26.3928,26.4436,26.2985,26.3928,48700.0
2010-02-26 09:50:00,36.38,36.47,36.23,36.43,74100.0,26.4073,26.4727,26.2985,26.4436,74100.0
2010-02-26 10:00:00,36.44,36.51,36.13,36.21,89700.0,26.4509,26.5017,26.2259,26.2839,89700.0
2010-02-26 10:10:00,36.2,36.38,36.16,36.37,42200.0,26.2767,26.4073,26.2476,26.4001,42200.0
2010-02-26 10:20:00,36.35,36.42,36.26,36.29,24600.0,26.3856,26.4364,26.3202,26.342,24600.0
2010-02-26 10:30:00,36.29,36.51,36.29,36.46,74800.0,26.342,26.5017,26.342,26.4654,74800.0
2010-02-26 10:40:00,36.45,36.52,36.42,36.43,27800.0,26.4581,26.509,26.4364,26.4436,27800.0
2010-02-26 10:50:00,36.42,36.53,36.42,36.5,66800.0,26.4364,26.5162,26.4364,26.4944,66800.0
2010-02-26 11:00:00,36.51,36.62,36.51,36.62,56000.0,26.5017,26.5815,26.5017,26.5815,56000.0
2010-02-26 11:10:00,36.61,36.69,36.59,36.6,82300.0,26.5743,26.6324,26.5598,26.567,82300.0
2010-02-26 11:20:00,36.59,36.59,36.53,36.56,33500.0,26.5598,26.5598,26.5162,26.538,33500.0
2010-02-26 11:30:00,36.54,36.77,36.54,36.77,42600.0,26.5235,26.6904,26.5235,26.6904,42600.0
2010-02-26 11:40:00,36.76,36.84,36.67,36.67,63000.0,26.6832,26.7412,26.6178,26.6178,63000.0
2010-02-26 11:50:00,36.65,36.66,36.61,36.63,34500.0,26.6033,26.6106,26.5743,26.5888,34500.0
2010-02-26 12:00:00,36.63,36.69,36.56,36.59,37000.0,26.5888,26.6324,26.538,26.5598,37000.0
2010-02-26 12:10:00,36.59,36.6,36.54,36.6,27600.0,26.5598,26.567,26.5235,26.567,27600.0
2010-02-26 12:20:00,36.59,36.62,36.57,36.58,34300.0,26.5598,26.5815,26.5452,26.5525,34300.0
2010-02-26 12:30:00,36.58,36.61,36.51,36.58,55500.0,26.5525,26.5743,26.5017,26.5525,55500.0
2010-02-26 12:40:00,36.58,36.62,36.54,36.58,18400.0,26.5525,26.5815,26.5235,26.5525,18400.0
2010-02-26 12:50:00,36.59,36.59,36.49,36.56,20400.0,26.5598,26.5598,26.4872,26.538,20400.0
2010-02-26 13:00:00,36.56,36.59,36.45,36.47,24500.0,26.538,26.5598,26.4581,26.4727,24500.0
2010-02-26 13:10:00,36.47,36.48,36.45,36.45,17300.0,26.4727,26.4799,26.4581,26.4581,17300.0
2010-02-26 13:20:00,36.45,36.52,36.43,36.52,20100.0,26.4581,26.509,26.4436,26.509,20100.0
2010-02-26 13:30:00,36.53,36.53,36.47,36.47,22300.0,26.5162,26.5162,26.4727,26.4727,22300.0
2010-02-26 13:40:00,36.47,36.49,36.45,36.45,15900.0,26.4727,26.4872,26.4581,26.4581,15900.0
2010-02-26 13:50:00,36.45,36.52,36.45,36.5,22800.0,26.4581,26.509,26.4581,26.4944,22800.0
2010-02-26 14:00:00,36.5,36.5,36.42,36.46,23400.0,26.4944,26.4944,26.4364,26.4654,23400.0
2010-02-26 14:10:00,36.46,36.49,36.42,36.47,23500.0,26.4654,26.4872,26.4364,26.4727,23500.0
2010-02-26 14:20:00,36.47,36.49,36.43,36.49,22600.0,26.4727,26.4872,26.4436,26.4872,22600.0
2010-02-26 14:30:00,36.49,36.49,36.4,36.42,31700.0,26.4872,26.4872,26.4218,26.4364,31700.0
2010-02-26 14:40:00,36.42,36.52,36.42,36.51,34500.0,26.4364,26.509,26.4364,26.5017,34500.0
2010-02-26 14:50:00,36.51,36.54,36.47,36.52,48900.0,26.5017,26.5235,26.4727,26.509,48900.0
2010-02-26 15:00:00,36.52,36.53,36.42,36.45,41400.0,26.509,26.5162,26.4364,26.4581,41400.0
2010-02-26 15:10:00,36.45,36.53,36.44,36.48,60000.0,26.4581,26.5162,26.4509,26.4799,60000.0
2010-02-26 15:20:00,36.49,36.49,36.39,36.4,65100.0,26.4872,26.4872,26.4146,26.4218,65100.0
2010-02-26 15:30:00,36.39,36.44,36.33,36.43,116900.0,26.4146,26.4509,26.371,26.4436,116900.0
2010-02-26 15:40:00,36.42,36.45,36.36,36.4,85500.0,26.4364,26.4581,26.3928,26.4218,85500.0
2010-02-26 15:50:00,36.4,36.46,36.38,36.38,185800.0,26.4218,26.4654,26.4073,26.4073,185800.0
2010-03-01 09:30:00,35.6,36.25,35.55,35.64,198700.0,25.8411,26.313,25.8049,25.8702,198700.0
2010-03-01 09:40:00,35.65,36.01,35.63,36.0,120600.0,25.8774,26.1388,25.8629,26.1315,120600.0
2010-03-01 09:50:00,36.0,36.09,35.94,36.0,129200.0,26.1315,26.1968,26.0879,26.1315,129200.0
2010-03-01 10:00:00,36.0,36.42,35.97,36.38,113700.0,26.1315,26.4364,26.1097,26.4073,113700.0
2010-03-01 10:10:00,36.39,36.57,36.37,36.47,67500.0,26.4146,26.5452,26.4001,26.4727,67500.0
2010-03-01 10:20:00,36.45,36.5,36.34,36.39,47300.0,26.4581,26.4944,26.3783,26.4146,47300.0
2010-03-01 10:30:00,36.39,36.42,36.31,36.33,117300.0,26.4146,26.4364,26.3565,26.371,117300.0
2010-03-01 10:40:00,36.33,36.4,36.28,36.3,73500.0,26.371,26.4218,26.3347,26.3493,73500.0
2010-03-01 10:50:00,36.31,36.5,36.29,36.45,37800.0,26.3565,26.4944,26.342,26.4581,37800.0
2010-03-01 11:00:00,36.46,36.63,36.44,36.6,57600.0,26.4654,26.5888,26.4509,26.567,57600.0
2010-03-01 11:10:00,36.6,36.64,36.53,36.54,50900.0,26.567,26.5961,26.5162,26.5235,50900.0
2010-03-01 11:20:00,36.54,36.54,36.45,36.51,47700.0,26.5235,26.5235,26.4581,26.5017,47700.0
2010-03-01 11:30:00,36.51,36.58,36.49,36.5,45400.0,26.5017,26.5525,26.4872,26.4944,45400.0
2010-03-01 11:40:00,36.5,36.59,36.43,36.51,42900.0,26.4944,26.5598,26.4436,26.5017,42900.0
2010-03-01 11:50:00,36.51,36.67,36.47,36.67,45900.0,26.5017,26.6178,26.4727,26.6178,45900.0
2010-03-01 12:00:00,36.67,36.79,36.66,36.78,37000.0,26.6178,26.7049,26.6106,26.6977,37000.0
2010-03-01 12:10:00,36.77,36.82,36.74,36.79,57600.0,26.6904,26.7267,26.6686,26.7049,57600.0
2010-03-01 12:20:00,36.78,36.86,36.77,36.8,47800.0,26.6977,26.7558,26.6904,26.7122,47800.0
2010-03-01 12:30:00,36.8,36.9,36.78,36.85,43500.0,26.7122,26.7848,26.6977,26.7485,43500.0
2010-03-01 12:40:00,36.85,36.94,36.84,36.94,24100.0,26.7485,26.8138,26.7412,26.8138,24100.0
2010-03-01 12:50:00,36.94,36.94,36.84,36.85,56900.0,26.8138,26.8138,26.7412,26.7485,56900.0
2010-03-01 13:00:00,36.85,36.89,36.77,36.83,79500.0,26.7485,26.7775,26.6904,26.734,79500.0
2010-03-01 13:10:00,36.83,36.86,36.74,36.84,52600.0,26.734,26.7558,26.6686,26.7412,52600.0
2010-03-01 13:20:00,36.83,36.85,36.78,36.85,38600.0,26.734,26.7485,26.6977,26.7485,38600.0
2010-03-01 13:30:00,36.84,36.92,36.84,36.89,28100.0,26.7412,26.7993,26.7412,26.7775,28100.0
2010-03-01 13:40:00,36.9,37.0,36.89,36.99,78200.0,26.7848,26.8574,26.7775,26.8501,78200.0
2010-03-01 13:50:00,36.99,36.99,36.86,36.92,38000.0,26.8501,26.8501,26.7558,26.7993,38000.0
2010-03-01 14:00:00,36.91,36.97,36.87,36.97,40400.0,26.792,26.8356,26.763,26.8356,40400.0
2010-03-01 14:10:00,36.96,37.07,36.96,37.05,101600.0,26.8283,26.9082,26.8283,26.8937,101600.0
2010-03-01 14:20:00,37.06,37.07,37.03,37.05,48300.0,26.9009,26.9082,26.8791,26.8937,48300.0
2010-03-01 14:30:00,37.05,37.1,36.97,36.97,34200.0,26.8937,26.93,26.8356,26.8356,34200.0
2010-03-01 14:40:00,36.97,36.97,36.89,36.89,52700.0,26.8356,26.8356,26.7775,26.7775,52700.0
2010-03-01 14:50:00,36.89,36.9,36.81,36.83,63500.0,26.7775,26.7848,26.7195,26.734,63500.0
2010-03-01 15:00:00,36.83,36.9,36.76,36.77,86600.0,26.734,26.7848,26.6832,26.6904,86600.0
2010-03-01 15:10:00,36.78,36.82,36.72,36.78,74300.0,26.6977,26.7267,26.6541,26.6977,74300.0
2010-03-01 15:20:00,36.78,36.85,36.75,36.82,58700.0,26.6977,26.7485,26.6759,26.7267,58700.0
2010-03-01 15:30:00,36.82,36.9,36.81,36.84,81600.0,26.7267,26.7848,26.7195,26.7412,81600.0
2010-03-01 15:40:00,36.84,36.87,36.78,36.79,118500.0,26.7412,26.763,26.6977,26.7049,118500.0
2010-03-01 15:50:00,36.79,36.82,36.74,36.82,225400.0,26.7049,26.7267,26.6686,26.7267,225400.0
2010-03-02 09:30:00,36.79,36.95,36.55,36.62,62400.0,26.7049,26.8211,26.5307,26.5815,62400.0
2010-03-02 09:40:00,36.61,37.07,36.61,36.91,211300.0,26.5743,26.9082,26.5743,26.792,211300.0
2010-03-02 09:50:00,36.91,36.98,36.85,36.85,39900.0,26.792,26.8429,26.7485,26.7485,39900.0
2010-03-02 10:00:00,36.85,36.94,36.75,36.77,65700.0,26.7485,26.8138,26.6759,26.6904,65700.0
2010-03-02 10:10:00,36.77,36.81,36.72,36.8,61600.0,26.6904,26.7195,26.6541,26.7122,61600.0
2010-03-02 10:20:00,36.8,36.84,36.77,36.78,50300.0,26.7122,26.7412,26.6904,26.6977,50300.0
2010-03-02 10:30:00,36.79,36.94,36.78,36.94,97500.0,26.7049,26.8138,26.6977,26.8138,97500.0
2010-03-02 10:40:00,36.94,37.04,36.81,36.84,151400.0,26.8138,26.8864,26.7195,26.7412,151400.0
2010-03-02 10:50:00,36.87,36.95,36.78,36.85,53700.0,26.763,26.8211,26.6977,26.7485,53700.0
2010-03-02 11:00:00,36.86,36.97,36.85,36.93,80900.0,26.7558,26.8356,26.7485,26.8066,80900.0
2010-03-02 11:10:00,36.94,36.97,36.87,36.88,50300.0,26.8138,26.8356,26.763,26.7703,50300.0
2010-03-02 11:20:00,36.88,36.91,36.84,36.88,39200.0,26.7703,26.792,26.7412,26.7703,39200.0
2010-03-02 11:30:00,36.87,36.89,36.83,36.85,54800.0,26.763,26.7775,26.734,26.7485,54800.0
2010-03-02 11:40:00,36.85,36.86,36.8,36.84,22600.0,26.7485,26.7558,26.7122,26.7412,22600.0
2010-03-02 11:50:00,36.85,36.87,36.81,36.81,34200.0,26.7485,26.763,26.7195,26.7195,34200.0
2010-03-02 12:00:00,36.82,36.84,36.74,36.78,40700.0,26.7267,26.7412,26.6686,26.6977,40700.0
2010-03-02 12:10:00,36.8,36.8,36.7,36.7,53300.0,26.7122,26.7122,26.6396,26.6396,53300.0
2010-03-02 12:20:00,36.7,36.78,36.7,36.76,15800.0,26.6396,26.6977,26.6396,26.6832,15800.0
2010-03-02 12:30:00,36.75,36.77,36.7,36.77,22700.0,26.6759,26.6904,26.6396,26.6904,22700.0
2010-03-02 12:40:00,36.77,36.81,36.75,36.8,23600.0,26.6904,26.7195,26.6759,26.7122,23600.0
2010-03-02 12:50:00,36.79,36.81,36.74,36.81,22700.0,26.7049,26.7195,26.6686,26.7195,22700.0
2010-03-02 13:00:00,36.82,36.87,36.77,36.77,30900.0,26.7267,26.763,26.6904,26.6904,30900.0
2010-03-02 13:10:00,36.76,36.79,36.74,36.76,20100.0,26.6832,26.7049,26.6686,26.6832,20100.0
2010-03-02 13:20:00,36.76,36.77,36.71,36.77,36900.0,26.6832,26.6904,26.6469,26.6904,36900.0
2010-03-02 13:30:00,36.77,36.88,36.75,36.87,70700.0,26.6904,26.7703,26.6759,26.763,70700.0
2010-03-02 13:40:00,36.87,36.89,36.79,36.86,84200.0,26.763,26.7775,26.7049,26.7558,84200.0
2010-03-02 13:50:00,36.86,36.89,36.83,36.85,50600.0,26.7558,26.7775,26.734,26.7485,50600.0
2010-03-02 14:00:00,36.86,36.96,36.8,36.92,76300.0,26.7558,26.8283,26.7122,26.7993,76300.0
2010-03-02 14:10:00,36.92,36.93,36.89,36.91,37000.0,26.7993,26.8066,26.7775,26.792,37000.0
2010-03-02 14:20:00,36.92,36.97,36.83,36.85,62400.0,26.7993,26.8356,26.734,26.7485,62400.0
2010-03-02 14:30:00,36.85,36.85,36.78,36.81,45100.0,26.7485,26.7485,26.6977,26.7195,45100.0
2010-03-02 14:40:00,36.82,36.82,36.76,36.77,36300.0,26.7267,26.7267,26.6832,26.6904,36300.0
2010-03-02 14:50:00,36.79,36.79,36.66,36.68,72800.0,26.7049,26.7049,26.6106,26.6251,72800.0
2010-03-02 15:00:00,36.68,36.8,36.67,36.79,39600.0,26.6251,26.7122,26.6178,26.7049,39600.0
2010-03-02 15:10:00,36.8,36.81,36.7,36.72,61400.0,26.7122,26.7195,26.6396,26.6541,61400.0
2010-03-02 15:20:00,36.71,36.72,36.59,36.6,81800.0,26.6469,26.6541,26.5598,26.567,81800.0
2010-03-02 15:30:00,36.59,36.67,36.58,36.61,95000.0,26.5598,26.6178,26.5525,26.5743,95000.0
2010-03-02 15:40:00,36.61,36.62,36.48,36.56,140900.0,26.5743,26.5815,26.4799,26.538,140900.0
2010-03-02 15:50:00,36.56,36.59,36.49,36.52,282900.0,26.538,26.5598,26.4872,26.509,282900.0
2010-03-03 09:30:00,36.57,36.57,36.33,36.52,71200.0,26.5452,26.5452,26.371,26.509,71200.0
2010-03-03 09:40:00,36.51,36.74,36.45,36.74,58900.0,26.5017,26.6686,26.4581,26.6686,58900.0
2010-03-03 09:50:00,36.76,36.85,36.69,36.75,60000.0,26.6832,26.7485,26.6324,26.6759,60000.0
2010-03-03 10:00:00,36.75,36.84,36.66,36.67,66000.0,26.6759,26.7412,26.6106,26.6178,66000.0
2010-03-03 10:10:00,36.67,36.76,36.65,36.72,78300.0,26.6178,26.6832,26.6033,26.6541,78300.0
2010-03-03 10:20:00,36.72,36.76,36.65,36.74,22300.0,26.6541,26.6832,26.6033,26.6686,22300.0
2010-03-03 10:30:00,36.73,36.87,36.72,36.86,43500.0,26.6614,26.763,26.6541,26.7558,43500.0
2010-03-03 10:40:00,36.86,36.87,36.79,36.8,25700.0,26.7558,26.763,26.7049,26.7122,25700.0
2010-03-03 10:50:00,36.8,36.88,36.77,36.77,35700.0,26.7122,26.7703,26.6904,26.6904,35700.0
2010-03-03 11:00:00,36.76,36.93,36.75,36.89,41300.0,26.6832,26.8066,26.6759,26.7775,41300.0
2010-03-03 11:10:00,36.88,36.93,36.87,36.88,27100.0,26.7703,26.8066,26.763,26.7703,27100.0
2010-03-03 11:20:00,36.87,36.92,36.84,36.92,74000.0,26.763,26.7993,26.7412,26.7993,74000.0
2010-03-03 11:30:00,36.92,37.0,36.9,36.9,32700.0,26.7993,26.8574,26.7848,26.7848,32700.0
2010-03-03 11:40:00,36.89,36.9,36.83,36.83,31800.0,26.7775,26.7848,26.734,26.734,31800.0
2010-03-03 11:50:00,36.83,36.83,36.67,36.68,44400.0,26.734,26.734,26.6178,26.6251,44400.0
2010-03-03 12:00:00,36.67,36.69,36.54,36.55,43600.0,26.6178,26.6324,26.5235,26.5307,43600.0
2010-03-03 12:10:00,36.55,36.58,36.48,36.49,64900.0,26.5307,26.5525,26.4799,26.4872,64900.0
2010-03-03 12:20:00,36.49,36.53,36.47,36.51,37700.0,26.4872,26.5162,26.4727,26.5017,37700.0
2010-03-03 12:30:00,36.52,36.55,36.47,36.47,25100.0,26.509,26.5307,26.4727,26.4727,25100.0
2010-03-03 12:40:00,36.47,36.51,36.45,36.51,19600.0,26.4727,26.5017,26.4581,26.5017,19600.0
2010-03-03 12:50:00,36.51,36.51,36.39,36.4,49600.0,26.5017,26.5017,26.4146,26.4218,49600.0
2010-03-03 13:00:00,36.4,36.45,36.39,36.42,33500.0,26.4218,26.4581,26.4146,26.4364,33500.0
2010-03-03 13:10:00,36.43,36.47,36.42,36.47,29200.0,26.4436,26.4727,26.4364,26.4727,29200.0
2010-03-03 13:20:00,36.46,36.47,36.4,36.42,31600.0,26.4654,26.4727,26.4218,26.4364,31600.0
2010-03-03 13:30:00,36.42,36.43,36.39,36.43,36200.0,26.4364,26.4436,26.4146,26.4436,36200.0
2010-03-03 13:40:00,36.43,36.47,36.42,36.46,18400.0,26.4436,26.4727,26.4364,26.4654,18400.0
2010-03-03 13:50:00,36.47,36.47,36.44,36.47,20900.0,26.4727,26.4727,26.4509,26.4727,20900.0
2010-03-03 14:00:00,36.48,36.49,36.45,36.45,36100.0,26.4799,26.4872,26.4581,26.4581,36100.0
2010-03-03 14:10:00,36.46,36.5,36.43,36.44,37700.0,26.4654,26.4944,26.4436,26.4509,37700.0
2010-03-03 14:20:00,36.43,36.44,36.33,36.33,53000.0,26.4436,26.4509,26.371,26.371,53000.0
2010-03-03 14:30:00,36.34,36.35,36.26,36.28,93900.0,26.3783,26.3856,26.3202,26.3347,93900.0
2010-03-03 14:40:00,36.28,36.29,36.11,36.19,94600.0,26.3347,26.342,26.2113,26.2694,94600.0
2010-03-03 14:50:00,36.2,36.28,36.2,36.23,48100.0,26.2767,26.3347,26.2767,26.2985,48100.0
2010-03-03 15:00:00,36.22,36.24,36.17,36.19,63000.0,26.2912,26.3057,26.2549,26.2694,63000.0
2010-03-03 15:10:00,36.18,36.2,36.14,36.18,90300.0,26.2622,26.2767,26.2331,26.2622,90300.0
2010-03-03 15:20:00,36.19,36.25,36.16,36.25,108300.0,26.2694,26.313,26.2476,26.313,108300.0
2010-03-03 15:30:00,36.25,36.29,36.21,36.23,118700.0,26.313,26.342,26.2839,26.2985,118700.0
2010-03-03 15:40:00,36.23,36.32,36.19,36.31,127300.0,26.2985,26.3638,26.2694,26.3565,127300.0
2010-03-03 15:50:00,36.3,36.33,36.23,36.26,327100.0,26.3493,26.371,26.2985,26.3202,327100.0
2010-03-04 09:30:00,39.86,39.98,39.44,39.47,1393100.0,28.9334,29.0205,28.6285,28.6503,1393100.0
2010-03-04 09:40:00,39.48,39.78,39.13,39.69,960300.0,28.6575,28.8753,28.4035,28.81,960300.0
2010-03-04 09:50:00,39.67,39.87,39.58,39.75,418300.0,28.7955,28.9406,28.7301,28.8535,418300.0
2010-03-04 10:00:00,39.75,40.32,39.67,40.19,1139000.0,28.8535,29.2673,28.7955,29.1729,1139000.0
2010-03-04 10:10:00,40.19,40.38,40.04,40.21,501400.0,29.1729,29.3108,29.064,29.1874,501400.0
2010-03-04 10:20:00,40.22,40.4,40.02,40.11,335500.0,29.1947,29.3253,29.0495,29.1148,335500.0
2010-03-04 10:30:00,40.11,40.16,39.93,40.01,450200.0,29.1148,29.1511,28.9842,29.0423,450200.0
2010-03-04 10:40:00,40.01,40.11,39.93,40.03,309200.0,29.0423,29.1148,28.9842,29.0568,309200.0
2010-03-04 10:50:00,40.04,40.04,39.95,40.01,233800.0,29.064,29.064,28.9987,29.0423,233800.0
2010-03-04 11:00:00,40.02,40.26,39.99,40.01,362100.0,29.0495,29.2237,29.0277,29.0423,362100.0
2010-03-04 11:10:00,40.02,40.09,40.0,40.09,132100.0,29.0495,29.1003,29.035,29.1003,132100.0
2010-03-04 11:20:00,40.09,40.13,39.96,40.01,213000.0,29.1003,29.1294,29.006,29.0423,213000.0
2010-03-04 11:30:00,40.01,40.02,39.97,40.01,115300.0,29.0423,29.0495,29.0132,29.0423,115300.0
2010-03-04 11:40:00,40.0,40.27,39.96,40.25,232500.0,29.035,29.231,29.006,29.2165,232500.0
2010-03-04 11:50:00,40.25,40.29,40.19,40.28,138400.0,29.2165,29.2455,29.1729,29.2382,138400.0
2010-03-04 12:00:00,40.27,40.49,40.2,40.48,248500.0,29.231,29.3907,29.1802,29.3834,248500.0
2010-03-04 12:10:00,40.48,40.61,40.41,40.56,286400.0,29.3834,29.4778,29.3326,29.4415,286400.0
2010-03-04 12:20:00,40.57,40.61,40.48,40.53,140400.0,29.4487,29.4778,29.3834,29.4197,140400.0
2010-03-04 12:30:00,40.53,40.56,40.44,40.49,95700.0,29.4197,29.4415,29.3544,29.3907,95700.0
2010-03-04 12:40:00,40.49,40.51,40.36,40.4,177800.0,29.3907,29.4052,29.2963,29.3253,177800.0
2010-03-04 12:50:00,40.4,40.41,40.26,40.38,145400.0,29.3253,29.3326,29.2237,29.3108,145400.0
2010-03-04 13:00:00,40.39,40.47,40.38,40.46,63700.0,29.3181,29.3762,29.3108,29.3689,63700.0
2010-03-04 13:10:00,40.46,40.49,40.42,40.43,93400.0,29.3689,29.3907,29.3399,29.3471,93400.0
2010-03-04 13:20:00,40.43,40.54,40.43,40.54,104600.0,29.3471,29.427,29.3471,29.427,104600.0
2010-03-04 13:30:00,40.53,40.66,40.48,40.65,196100.0,29.4197,29.5141,29.3834,29.5068,196100.0
2010-03-04 13:40:00,40.65,40.68,40.52,40.62,167000.0,29.5068,29.5286,29.4125,29.485,167000.0
2010-03-04 13:50:00,40.61,40.84,40.61,40.83,286800.0,29.4778,29.6447,29.4778,29.6375,286800.0
2010-03-04 14:00:00,40.82,40.9,40.81,40.86,186600.0,29.6302,29.6883,29.623,29.6593,186600.0
2010-03-04 14:10:00,40.85,41.03,40.84,40.94,251900.0,29.652,29.7826,29.6447,29.7173,251900.0
2010-03-04 14:20:00,40.95,40.97,40.78,40.82,232700.0,29.7246,29.7391,29.6012,29.6302,232700.0
2010-03-04 14:30:00,40.83,41.07,40.82,41.03,275300.0,29.6375,29.8117,29.6302,29.7826,275300.0
2010-03-04 14:40:00,41.03,41.2,41.01,41.2,256400.0,29.7826,29.906,29.7681,29.906,256400.0
2010-03-04 14:50:00,41.19,41.24,41.12,41.17,207400.0,29.8988,29.9351,29.848,29.8843,207400.0
2010-03-04 15:00:00,41.16,41.25,41.15,41.19,245900.0,29.877,29.9423,29.8698,29.8988,245900.0
2010-03-04 15:10:00,41.19,41.22,41.09,41.2,225900.0,29.8988,29.9206,29.8262,29.906,225900.0
2010-03-04 15:20:00,41.19,41.36,41.1,41.33,324400.0,29.8988,30.0222,29.8335,30.0004,324400.0
2010-03-04 15:30:00,41.32,41.41,41.28,41.4,394100.0,29.9932,30.0585,29.9641,30.0512,394100.0
2010-03-04 15:40:00,41.4,41.6,41.37,41.52,645600.0,30.0512,30.1964,30.0294,30.1383,645600.0
2010-03-04 15:50:00,41.52,41.68,41.51,41.58,834800.0,30.1383,30.2545,30.1311,30.1819,834800.0
2010-03-05 09:30:00,41.58,42.18,41.41,41.62,485900.0,30.1819,30.6174,30.0585,30.2109,485900.0
2010-03-05 09:40:00,41.62,41.73,41.39,41.62,344800.0,30.2109,30.2908,30.044,30.2109,344800.0
2010-03-05 09:50:00,41.63,42.1,41.59,41.99,262200.0,30.2182,30.5593,30.1891,30.4795,262200.0
2010-03-05 10:00:00,41.98,42.14,41.7,42.08,286100.0,30.4722,30.5884,30.269,30.5448,286100.0
2010-03-05 10:10:00,42.08,42.17,41.98,41.99,200800.0,30.5448,30.6101,30.4722,30.4795,200800.0
2010-03-05 10:20:00,41.99,42.01,41.77,41.98,168800.0,30.4795,30.494,30.3198,30.4722,168800.0
2010-03-05 10:30:00,41.96,42.08,41.91,42.05,112300.0,30.4577,30.5448,30.4214,30.523,112300.0
2010-03-05 10:40:00,42.04,42.05,41.89,41.91,84500.0,30.5158,30.523,30.4069,30.4214,84500.0
2010-03-05 10:50:00,41.92,41.92,41.71,41.73,113600.0,30.4287,30.4287,30.2762,30.2908,113600.0
2010-03-05 11:00:00,41.73,41.86,41.72,41.77,92000.0,30.2908,30.3851,30.2835,30.3198,92000.0
2010-03-05 11:10:00,41.78,41.78,41.48,41.52,300400.0,30.3271,30.3271,30.1093,30.1383,300400.0
2010-03-05 11:20:00,41.53,41.58,41.39,41.48,259400.0,30.1456,30.1819,30.044,30.1093,259400.0
2010-03-05 11:30:00,41.47,41.48,41.3,41.34,166800.0,30.102,30.1093,29.9786,30.0077,166800.0
2010-03-05 11:40:00,41.34,41.52,41.34,41.52,171500.0,30.0077,30.1383,30.0077,30.1383,171500.0
2010-03-05 11:50:00,41.52,41.64,41.44,41.56,98100.0,30.1383,30.2254,30.0803,30.1674,98100.0
2010-03-05 12:00:00,41.56,41.7,41.48,41.7,87800.0,30.1674,30.269,30.1093,30.269,87800.0
2010-03-05 12:10:00,41.69,41.94,41.65,41.91,183600.0,30.2617,30.4432,30.2327,30.4214,183600.0
2010-03-05 12:20:00,41.91,42.08,41.85,42.07,200100.0,30.4214,30.5448,30.3779,30.5376,200100.0
2010-03-05 12:30:00,42.08,42.11,41.99,42.1,157800.0,30.5448,30.5666,30.4795,30.5593,157800.0
2010-03-05 12:40:00,42.11,42.2,42.04,42.07,143000.0,30.5666,30.6319,30.5158,30.5376,143000.0
2010-03-05 12:50:00,42.08,42.23,42.08,42.2,124200.0,30.5448,30.6537,30.5448,30.6319,124200.0
2010-03-05 13:00:00,42.19,42.19,42.06,42.11,75200.0,30.6247,30.6247,30.5303,30.5666,75200.0
2010-03-05 13:10:00,42.12,42.23,42.11,42.18,70000.0,30.5739,30.6537,30.5666,30.6174,70000.0
2010-03-05 13:20:00,42.18,42.34,42.18,42.26,143400.0,30.6174,30.7335,30.6174,30.6755,143400.0
2010-03-05 13:30:00,42.26,42.27,42.11,42.11,64100.0,30.6755,30.6827,30.5666,30.5666,64100.0
2010-03-05 13:40:00,42.11,42.21,42.08,42.2,77800.0,30.5666,30.6392,30.5448,30.6319,77800.0
2010-03-05 13:50:00,42.2,42.21,42.1,42.12,83300.0,30.6319,30.6392,30.5593,30.5739,83300.0
2010-03-05 14:00:00,42.12,42.13,41.97,42.07,213400.0,30.5739,30.5811,30.465,30.5376,213400.0
2010-03-05 14:10:00,42.06,42.11,41.97,41.97,85900.0,30.5303,30.5666,30.465,30.465,85900.0
2010-03-05 14:20:00,41.98,42.02,41.97,42.0,93600.0,30.4722,30.5013,30.465,30.4867,93600.0
2010-03-05 14:30:00,42.0,42.1,41.99,42.07,85700.0,30.4867,30.5593,30.4795,30.5376,85700.0
2010-03-05 14:40:00,42.07,42.25,42.05,42.17,195700.0,30.5376,30.6682,30.523,30.6101,195700.0
2010-03-05 14:50:00,42.18,42.18,42.09,42.12,85700.0,30.6174,30.6174,30.5521,30.5739,85700.0
2010-03-05 15:00:00,42.11,42.32,42.1,42.29,203800.0,30.5666,30.719,30.5593,30.6973,203800.0
2010-03-05 15:10:00,42.29,42.3,42.24,42.27,113200.0,30.6973,30.7045,30.661,30.6827,113200.0
2010-03-05 15:20:00,42.26,42.3,42.18,42.19,145100.0,30.6755,30.7045,30.6174,30.6247,145100.0
2010-03-05 15:30:00,42.18,42.3,42.18,42.24,176500.0,30.6174,30.7045,30.6174,30.661,176500.0
2010-03-05 15:40:00,42.24,42.31,42.23,42.24,323000.0,30.661,30.7118,30.6537,30.661,323000.0
2010-03-05 15:50:00,42.23,42.4,42.23,42.35,646600.0,30.6537,30.7771,30.6537,30.7408,646600.0
2010-03-08 09:30:00,42.43,42.6,42.35,42.52,215900.0,30.7989,30.9223,30.7408,30.8642,215900.0
2010-03-08 09:40:00,42.51,42.68,42.51,42.67,196500.0,30.8569,30.9803,30.8569,30.9731,196500.0
2010-03-08 09:50:00,42.66,42.89,42.66,42.77,275200.0,30.9658,31.1328,30.9658,31.0457,275200.0
2010-03-08 10:00:00,42.76,42.83,42.67,42.7,171700.0,31.0384,31.0892,30.9731,30.9949,171700.0
2010-03-08 10:10:00,42.71,42.81,42.71,42.81,85600.0,31.0021,31.0747,31.0021,31.0747,85600.0
2010-03-08 10:20:00,42.81,42.89,42.74,42.77,87200.0,31.0747,31.1328,31.0239,31.0457,87200.0
2010-03-08 10:30:00,42.77,42.79,42.68,42.75,54500.0,31.0457,31.0602,30.9803,31.0312,54500.0
2010-03-08 10:40:00,42.75,42.87,42.73,42.84,122900.0,31.0312,31.1183,31.0166,31.0965,122900.0
2010-03-08 10:50:00,42.84,42.97,42.82,42.94,99000.0,31.0965,31.1908,31.082,31.1691,99000.0
2010-03-08 11:00:00,42.94,42.95,42.88,42.89,50700.0,31.1691,31.1763,31.1255,31.1328,50700.0
2010-03-08 11:10:00,42.89,42.92,42.84,42.85,61100.0,31.1328,31.1546,31.0965,31.1037,61100.0
2010-03-08 11:20:00,42.85,42.92,42.79,42.88,70700.0,31.1037,31.1546,31.0602,31.1255,70700.0
2010-03-08 11:30:00,42.89,42.94,42.84,42.91,71100.0,31.1328,31.1691,31.0965,31.1473,71100.0
2010-03-08 11:40:00,42.92,42.96,42.77,42.77,53400.0,31.1546,31.1836,31.0457,31.0457,53400.0
2010-03-08 11:50:00,42.77,42.95,42.76,42.92,74000.0,31.0457,31.1763,31.0384,31.1546,74000.0
2010-03-08 12:00:00,42.92,43.1,42.92,43.05,153400.0,31.1546,31.2852,31.1546,31.2489,153400.0
2010-03-08 12:10:00,43.05,43.18,43.05,43.16,179900.0,31.2489,31.3433,31.2489,31.3288,179900.0
2010-03-08 12:20:00,43.18,43.24,43.16,43.16,113200.0,31.3433,31.3868,31.3288,31.3288,113200.0
2010-03-08 12:30:00,43.16,43.22,43.12,43.15,106200.0,31.3288,31.3723,31.2997,31.3215,106200.0
2010-03-08 12:40:00,43.15,43.2,43.11,43.16,157700.0,31.3215,31.3578,31.2925,31.3288,157700.0
2010-03-08 12:50:00,43.17,43.3,43.16,43.28,107100.0,31.336,31.4304,31.3288,31.4159,107100.0
2010-03-08 13:00:00,43.28,43.31,43.25,43.29,67900.0,31.4159,31.4376,31.3941,31.4231,67900.0
2010-03-08 13:10:00,43.28,43.28,43.16,43.28,72100.0,31.4159,31.4159,31.3288,31.4159,72100.0
2010-03-08 13:20:00,43.27,43.42,43.19,43.41,127500.0,31.4086,31.5175,31.3505,31.5102,127500.0
2010-03-08 13:30:00,43.4,43.49,43.37,43.41,161700.0,31.503,31.5683,31.4812,31.5102,161700.0
2010-03-08 13:40:00,43.41,43.47,43.39,43.39,89900.0,31.5102,31.5538,31.4957,31.4957,89900.0
2010-03-08 13:50:00,43.39,43.44,43.29,43.38,86800.0,31.4957,31.532,31.4231,31.4885,86800.0
2010-03-08 14:00:00,43.38,43.42,43.37,43.38,67500.0,31.4885,31.5175,31.4812,31.4885,67500.0
2010-03-08 14:10:00,43.38,43.41,43.34,43.38,71100.0,31.4885,31.5102,31.4594,31.4885,71100.0
2010-03-08 14:20:00,43.37,43.39,43.34,43.38,73700.0,31.4812,31.4957,31.4594,31.4885,73700.0
2010-03-08 14:30:00,43.37,43.57,43.37,43.55,148300.0,31.4812,31.6264,31.4812,31.6119,148300.0
2010-03-08 14:40:00,43.56,43.6,43.52,43.56,213500.0,31.6191,31.6481,31.5901,31.6191,213500.0
2010-03-08 14:50:00,43.56,43.66,43.55,43.57,282600.0,31.6191,31.6917,31.6119,31.6264,282600.0
2010-03-08 15:00:00,43.57,43.61,43.55,43.59,128200.0,31.6264,31.6554,31.6119,31.6409,128200.0
2010-03-08 15:10:00,43.59,43.62,43.55,43.59,175500.0,31.6409,31.6627,31.6119,31.6409,175500.0
2010-03-08 15:20:00,43.59,43.6,43.5,43.51,184600.0,31.6409,31.6481,31.5756,31.5828,184600.0
2010-03-08 15:30:00,43.51,43.51,43.42,43.45,352800.0,31.5828,31.5828,31.5175,31.5393,352800.0
2010-03-08 15:40:00,43.46,43.55,43.43,43.49,266900.0,31.5465,31.6119,31.5247,31.5683,266900.0
2010-03-08 15:50:00,43.48,43.49,43.4,43.44,401500.0,31.561,31.5683,31.503,31.532,401500.0
2010-03-09 09:30:00,43.2,43.4,43.08,43.22,157500.0,31.3578,31.503,31.2707,31.3723,157500.0
2010-03-09 09:40:00,43.24,43.26,43.07,43.24,102800.0,31.3868,31.4014,31.2634,31.3868,102800.0
2010-03-09 09:50:00,43.26,43.39,43.23,43.3,142200.0,31.4014,31.4957,31.3796,31.4304,142200.0
2010-03-09 10:00:00,43.3,43.33,43.21,43.31,80700.0,31.4304,31.4522,31.3651,31.4376,80700.0
2010-03-09 10:10:00,43.31,43.48,43.31,43.37,93500.0,31.4376,31.561,31.4376,31.4812,93500.0
2010-03-09 10:20:00,43.34,43.46,43.33,43.4,44800.0,31.4594,31.5465,31.4522,31.503,44800.0
2010-03-09 10:30:00,43.4,43.59,43.4,43.54,119900.0,31.503,31.6409,31.503,31.6046,119900.0
2010-03-09 10:40:00,43.54,43.59,43.4,43.45,99100.0,31.6046,31.6409,31.503,31.5393,99100.0
2010-03-09 10:50:00,43.45,43.56,43.43,43.46,52800.0,31.5393,31.6191,31.5247,31.5465,52800.0
2010-03-09 11:00:00,43.46,43.46,43.21,43.34,147200.0,31.5465,31.5465,31.3651,31.4594,147200.0
2010-03-09 11:10:00,43.35,43.37,43.22,43.26,48400.0,31.4667,31.4812,31.3723,31.4014,48400.0
2010-03-09 11:20:00,43.27,43.35,43.16,43.16,59600.0,31.4086,31.4667,31.3288,31.3288,59600.0
2010-03-09 11:30:00,43.16,43.21,43.01,43.05,106000.0,31.3288,31.3651,31.2199,31.2489,106000.0
2010-03-09 11:40:00,43.06,43.1,43.06,43.08,35300.0,31.2562,31.2852,31.2562,31.2707,35300.0
2010-03-09 11:50:00,43.08,43.2,43.07,43.19,44800.0,31.2707,31.3578,31.2634,31.3505,44800.0
2010-03-09 12:00:00,43.2,43.21,43.09,43.1,28200.0,31.3578,31.3651,31.278,31.2852,28200.0
2010-03-09 12:10:00,43.1,43.22,43.1,43.2,35800.0,31.2852,31.3723,31.2852,31.3578,35800.0
2010-03-09 12:20:00,43.2,43.27,43.19,43.2,36200.0,31.3578,31.4086,31.3505,31.3578,36200.0
2010-03-09 12:30:00,43.2,43.21,43.1,43.13,37000.0,31.3578,31.3651,31.2852,31.307,37000.0
2010-03-09 12:40:00,43.14,43.16,43.1,43.14,24500.0,31.3142,31.3288,31.2852,31.3142,24500.0
2010-03-09 12:50:00,43.14,43.35,43.14,43.34,63000.0,31.3142,31.4667,31.3142,31.4594,63000.0
2010-03-09 13:00:00,43.34,43.36,43.22,43.33,77000.0,31.4594,31.4739,31.3723,31.4522,77000.0
2010-03-09 13:10:00,43.33,43.39,43.32,43.33,31000.0,31.4522,31.4957,31.4449,31.4522,31000.0
2010-03-09 13:20:00,43.32,43.4,43.29,43.39,23800.0,31.4449,31.503,31.4231,31.4957,23800.0
2010-03-09 13:30:00,43.4,43.4,43.3,43.32,88900.0,31.503,31.503,31.4304,31.4449,88900.0
2010-03-09 13:40:00,43.3,43.38,43.3,43.34,59400.0,31.4304,31.4885,31.4304,31.4594,59400.0
2010-03-09 13:50:00,43.32,43.33,43.21,43.26,57900.0,31.4449,31.4522,31.3651,31.4014,57900.0
2010-03-09 14:00:00,43.25,43.36,43.24,43.31,53700.0,31.3941,31.4739,31.3868,31.4376,53700.0
2010-03-09 14:10:00,43.31,43.38,43.3,43.35,42200.0,31.4376,31.4885,31.4304,31.4667,42200.0
2010-03-09 14:20:00,43.35,43.43,43.33,43.4,40500.0,31.4667,31.5247,31.4522,31.503,40500.0
2010-03-09 14:30:00,43.4,43.42,43.22,43.28,66900.0,31.503,31.5175,31.3723,31.4159,66900.0
2010-03-09 14:40:00,43.28,43.36,43.27,43.29,109200.0,31.4159,31.4739,31.4086,31.4231,109200.0
2010-03-09 14:50:00,43.3,43.31,43.23,43.28,89400.0,31.4304,31.4376,31.3796,31.4159,89400.0
2010-03-09 15:00:00,43.27,43.33,43.27,43.28,71900.0,31.4086,31.4522,31.4086,31.4159,71900.0
2010-03-09 15:10:00,43.28,43.3,43.06,43.1,234000.0,31.4159,31.4304,31.2562,31.2852,234000.0
2010-03-09 15:20:00,43.1,43.12,42.97,43.09,119800.0,31.2852,31.2997,31.1908,31.278,119800.0
2010-03-09 15:30:00,43.1,43.12,42.99,43.01,199000.0,31.2852,31.2997,31.2054,31.2199,199000.0
2010-03-09 15:40:00,43.0,43.08,42.96,42.98,320500.0,31.2126,31.2707,31.1836,31.1981,320500.0
2010-03-09 15:50:00,42.98,43.12,42.97,43.05,261800.0,31.1981,31.2997,31.1908,31.2489,261800.0
2010-03-10 09:30:00,43.06,43.36,42.93,43.16,202900.0,31.2562,31.4739,31.1618,31.3288,202900.0
2010-03-10 09:40:00,43.17,43.39,43.15,43.35,136800.0,31.336,31.4957,31.3215,31.4667,136800.0
2010-03-10 09:50:00,43.36,43.38,43.09,43.21,58800.0,31.4739,31.4885,31.278,31.3651,58800.0
2010-03-10 10:00:00,43.21,43.31,43.18,43.25,38200.0,31.3651,31.4376,31.3433,31.3941,38200.0
2010-03-10 10:10:00,43.26,43.4,43.15,43.15,81800.0,31.4014,31.503,31.3215,31.3215,81800.0
2010-03-10 10:20:00,43.16,43.29,43.16,43.21,38700.0,31.3288,31.4231,31.3288,31.3651,38700.0
2010-03-10 10:30:00,43.22,43.35,43.22,43.35,91000.0,31.3723,31.4667,31.3723,31.4667,91000.0
2010-03-10 10:40:00,43.35,43.47,43.34,43.42,104500.0,31.4667,31.5538,31.4594,31.5175,104500.0
2010-03-10 10:50:00,43.42,43.45,43.4,43.42,50300.0,31.5175,31.5393,31.503,31.5175,50300.0
2010-03-10 11:00:00,43.43,43.62,43.42,43.49,125000.0,31.5247,31.6627,31.5175,31.5683,125000.0
2010-03-10 11:10:00,43.48,43.55,43.44,43.53,47700.0,31.561,31.6119,31.532,31.5973,47700.0
2010-03-10 11:20:00,43.53,43.61,43.52,43.57,119600.0,31.5973,31.6554,31.5901,31.6264,119600.0
2010-03-10 11:30:00,43.56,43.68,43.54,43.56,89600.0,31.6191,31.7062,31.6046,31.6191,89600.0
2010-03-10 11:40:00,43.56,43.57,43.43,43.54,59200.0,31.6191,31.6264,31.5247,31.6046,59200.0
2010-03-10 11:50:00,43.53,43.7,43.51,43.7,77600.0,31.5973,31.7207,31.5828,31.7207,77600.0
2010-03-10 12:00:00,43.7,43.74,43.54,43.54,60800.0,31.7207,31.7498,31.6046,31.6046,60800.0
2010-03-10 12:10:00,43.54,43.55,43.36,43.48,77800.0,31.6046,31.6119,31.4739,31.561,77800.0
2010-03-10 12:20:00,43.49,43.55,43.37,43.37,28100.0,31.5683,31.6119,31.4812,31.4812,28100.0
2010-03-10 12:30:00,43.37,43.43,43.31,43.33,82400.0,31.4812,31.5247,31.4376,31.4522,82400.0
2010-03-10 12:40:00,43.33,43.38,43.2,43.37,132400.0,31.4522,31.4885,31.3578,31.4812,132400.0
2010-03-10 12:50:00,43.36,43.41,43.31,43.4,27600.0,31.4739,31.5102,31.4376,31.503,27600.0
2010-03-10 13:00:00,43.39,43.39,43.25,43.28,34100.0,31.4957,31.4957,31.3941,31.4159,34100.0
2010-03-10 13:10:00,43.28,43.38,43.21,43.32,34700.0,31.4159,31.4885,31.3651,31.4449,34700.0
2010-03-10 13:20:00,43.32,43.36,43.26,43.27,23200.0,31.4449,31.4739,31.4014,31.4086,23200.0
2010-03-10 13:30:00,43.27,43.39,43.27,43.39,25000.0,31.4086,31.4957,31.4086,31.4957,25000.0
2010-03-10 13:40:00,43.39,43.48,43.34,43.45,78000.0,31.4957,31.561,31.4594,31.5393,78000.0
2010-03-10 13:50:00,43.44,43.47,43.34,43.36,63200.0,31.532,31.5538,31.4594,31.4739,63200.0
2010-03-10 14:00:00,43.35,43.51,43.35,43.46,42100.0,31.4667,31.5828,31.4667,31.5465,42100.0
2010-03-10 14:10:00,43.46,43.62,43.44,43.56,82000.0,31.5465,31.6627,31.532,31.6191,82000.0
2010-03-10 14:20:00,43.57,43.57,43.41,43.45,31400.0,31.6264,31.6264,31.5102,31.5393,31400.0
2010-03-10 14:30:00,43.45,43.56,43.42,43.55,37000.0,31.5393,31.6191,31.5175,31.6119,37000.0
2010-03-10 14:40:00,43.55,43.66,43.53,43.62,52100.0,31.6119,31.6917,31.5973,31.6627,52100.0
2010-03-10 14:50:00,43.62,43.62,43.37,43.37,79400.0,31.6627,31.6627,31.4812,31.4812,79400.0
2010-03-10 15:00:00,43.37,43.49,43.37,43.49,43400.0,31.4812,31.5683,31.4812,31.5683,43400.0
2010-03-10 15:10:00,43.49,43.53,43.42,43.5,71700.0,31.5683,31.5973,31.5175,31.5756,71700.0
2010-03-10 15:20:00,43.49,43.52,43.36,43.37,75700.0,31.5683,31.5901,31.4739,31.4812,75700.0
2010-03-10 15:30:00,43.36,43.4,43.32,43.34,100400.0,31.4739,31.503,31.4449,31.4594,100400.0
2010-03-10 15:40:00,43.34,43.41,43.31,43.35,264200.0,31.4594,31.5102,31.4376,31.4667,264200.0
2010-03-10 15:50:00,43.36,43.45,43.36,43.44,231100.0,31.4739,31.5393,31.4739,31.532,231100.0
2010-03-11 09:30:00,43.34,43.4,43.14,43.21,69600.0,31.4594,31.503,31.3142,31.3651,69600.0
2010-03-11 09:40:00,43.2,43.3,43.14,43.22,108100.0,31.3578,31.4304,31.3142,31.3723,108100.0
2010-03-11 09:50:00,43.23,43.36,43.16,43.2,104000.0,31.3796,31.4739,31.3288,31.3578,104000.0
2010-03-11 10:00:00,43.21,43.31,43.19,43.28,72800.0,31.3651,31.4376,31.3505,31.4159,72800.0
2010-03-11 10:10:00,43.28,43.37,43.12,43.24,79300.0,31.4159,31.4812,31.2997,31.3868,79300.0
2010-03-11 10:20:00,43.25,43.29,43.21,43.29,55200.0,31.3941,31.4231,31.3651,31.4231,55200.0
2010-03-11 10:30:00,43.29,43.45,43.29,43.35,93000.0,31.4231,31.5393,31.4231,31.4667,93000.0
2010-03-11 10:40:00,43.35,43.39,43.27,43.39,79600.0,31.4667,31.4957,31.4086,31.4957,79600.0
2010-03-11 10:50:00,43.39,43.5,43.35,43.41,77500.0,31.4957,31.5756,31.4667,31.5102,77500.0
2010-03-11 11:00:00,43.42,43.45,43.29,43.32,40900.0,31.5175,31.5393,31.4231,31.4449,40900.0
2010-03-11 11:10:00,43.32,43.34,43.23,43.24,59500.0,31.4449,31.4594,31.3796,31.3868,59500.0
2010-03-11 11:20:00,43.25,43.3,43.12,43.13,77500.0,31.3941,31.4304,31.2997,31.307,77500.0
2010-03-11 11:30:00,43.12,43.15,43.0,43.01,105900.0,31.2997,31.3215,31.2126,31.2199,105900.0
2010-03-11 11:40:00,43.0,43.12,42.94,43.1,95400.0,31.2126,31.2997,31.1691,31.2852,95400.0
2010-03-11 11:50:00,43.09,43.14,43.04,43.13,67600.0,31.278,31.3142,31.2417,31.307,67600.0
2010-03-11 12:00:00,43.14,43.18,43.06,43.11,52100.0,31.3142,31.3433,31.2562,31.2925,52100.0
2010-03-11 12:10:00,43.11,43.11,42.94,43.01,51300.0,31.2925,31.2925,31.1691,31.2199,51300.0
2010-03-11 12:20:00,43.0,43.01,42.94,42.97,25300.0,31.2126,31.2199,31.1691,31.1908,25300.0
2010-03-11 12:30:00,42.97,43.02,42.92,43.01,33300.0,31.1908,31.2271,31.1546,31.2199,33300.0
2010-03-11 12:40:00,43.01,43.05,42.95,42.99,44500.0,31.2199,31.2489,31.1763,31.2054,44500.0
2010-03-11 12:50:00,42.99,43.13,42.98,43.12,29600.0,31.2054,31.307,31.1981,31.2997,29600.0
2010-03-11 13:00:00,43.12,43.13,43.09,43.09,24600.0,31.2997,31.307,31.278,31.278,24600.0
2010-03-11 13:10:00,43.1,43.1,43.03,43.04,47800.0,31.2852,31.2852,31.2344,31.2417,47800.0
2010-03-11 13:20:00,43.04,43.11,43.04,43.1,25100.0,31.2417,31.2925,31.2417,31.2852,25100.0
2010-03-11 13:30:00,43.1,43.12,43.06,43.08,35100.0,31.2852,31.2997,31.2562,31.2707,35100.0
2010-03-11 13:40:00,43.08,43.19,43.06,43.16,65200.0,31.2707,31.3505,31.2562,31.3288,65200.0
2010-03-11 13:50:00,43.16,43.19,43.03,43.08,45800.0,31.3288,31.3505,31.2344,31.2707,45800.0
2010-03-11 14:00:00,43.08,43.08,42.97,43.02,66000.0,31.2707,31.2707,31.1908,31.2271,66000.0
2010-03-11 14:10:00,43.02,43.12,43.0,43.11,46600.0,31.2271,31.2997,31.2126,31.2925,46600.0
2010-03-11 14:20:00,43.12,43.14,43.08,43.13,41200.0,31.2997,31.3142,31.2707,31.307,41200.0
2010-03-11 14:30:00,43.13,43.14,43.08,43.14,79800.0,31.307,31.3142,31.2707,31.3142,79800.0
2010-03-11 14:40:00,43.14,43.15,43.08,43.1,38900.0,31.3142,31.3215,31.2707,31.2852,38900.0
2010-03-11 14:50:00,43.1,43.14,43.08,43.13,52600.0,31.2852,31.3142,31.2707,31.307,52600.0
2010-03-11 15:00:00,43.12,43.28,43.12,43.25,92600.0,31.2997,31.4159,31.2997,31.3941,92600.0
2010-03-11 15:10:00,43.25,43.29,43.23,43.28,60300.0,31.3941,31.4231,31.3796,31.4159,60300.0
2010-03-11 15:20:00,43.28,43.34,43.25,43.32,62900.0,31.4159,31.4594,31.3941,31.4449,62900.0
2010-03-11 15:30:00,43.32,43.33,43.25,43.31,97000.0,31.4449,31.4522,31.3941,31.4376,97000.0
2010-03-11 15:40:00,43.32,43.46,43.3,43.46,193700.0,31.4449,31.5465,31.4304,31.5465,193700.0
2010-03-11 15:50:00,43.46,43.49,43.43,43.46,203500.0,31.5465,31.5683,31.5247,31.5465,203500.0
2010-03-12 09:30:00,43.88,43.93,43.48,43.5,99700.0,31.8514,31.8877,31.561,31.5756,99700.0
2010-03-12 09:40:00,43.5,43.59,43.4,43.55,64400.0,31.5756,31.6409,31.503,31.6119,64400.0
2010-03-12 09:50:00,43.54,43.61,43.4,43.57,81800.0,31.6046,31.6554,31.503,31.6264,81800.0
2010-03-12 10:00:00,43.55,43.56,43.18,43.32,149600.0,31.6119,31.6191,31.3433,31.4449,149600.0
2010-03-12 10:10:00,43.33,43.4,43.26,43.32,78800.0,31.4522,31.503,31.4014,31.4449,78800.0
2010-03-12 10:20:00,43.29,43.49,43.26,43.3,101800.0,31.4231,31.5683,31.4014,31.4304,101800.0
2010-03-12 10:30:00,43.3,43.42,43.25,43.37,74600.0,31.4304,31.5175,31.3941,31.4812,74600.0
2010-03-12 10:40:00,43.38,43.38,43.25,43.28,59800.0,31.4885,31.4885,31.3941,31.4159,59800.0
2010-03-12 10:50:00,43.28,43.37,43.25,43.31,59300.0,31.4159,31.4812,31.3941,31.4376,59300.0
2010-03-12 11:00:00,43.31,43.31,43.17,43.28,76100.0,31.4376,31.4376,31.336,31.4159,76100.0
2010-03-12 11:10:00,43.28,43.35,43.21,43.35,85600.0,31.4159,31.4667,31.3651,31.4667,85600.0
2010-03-12 11:20:00,43.34,43.45,43.33,43.39,26100.0,31.4594,31.5393,31.4522,31.4957,26100.0
2010-03-12 11:30:00,43.39,43.41,43.29,43.38,59000.0,31.4957,31.5102,31.4231,31.4885,59000.0
2010-03-12 11:40:00,43.37,43.43,43.31,43.33,45000.0,31.4812,31.5247,31.4376,31.4522,45000.0
2010-03-12 11:50:00,43.33,43.33,43.15,43.18,49600.0,31.4522,31.4522,31.3215,31.3433,49600.0
2010-03-12 12:00:00,43.19,43.25,43.14,43.2,27300.0,31.3505,31.3941,31.3142,31.3578,27300.0
2010-03-12 12:10:00,43.2,43.38,43.19,43.38,33600.0,31.3578,31.4885,31.3505,31.4885,33600.0
2010-03-12 12:20:00,43.38,43.47,43.37,43.42,26900.0,31.4885,31.5538,31.4812,31.5175,26900.0
2010-03-12 12:30:00,43.42,43.42,43.23,43.27,20700.0,31.5175,31.5175,31.3796,31.4086,20700.0
2010-03-12 12:40:00,43.27,43.36,43.26,43.36,20600.0,31.4086,31.4739,31.4014,31.4739,20600.0
2010-03-12 12:50:00,43.36,43.39,43.33,43.38,17000.0,31.4739,31.4957,31.4522,31.4885,17000.0
2010-03-12 13:00:00,43.39,43.4,43.23,43.27,47700.0,31.4957,31.503,31.3796,31.4086,47700.0
2010-03-12 13:10:00,43.27,43.35,43.21,43.21,40400.0,31.4086,31.4667,31.3651,31.3651,40400.0
2010-03-12 13:20:00,43.22,43.22,43.17,43.19,30700.0,31.3723,31.3723,31.336,31.3505,30700.0
2010-03-12 13:30:00,43.19,43.19,43.17,43.17,26700.0,31.3505,31.3505,31.336,31.336,26700.0
2010-03-12 13:40:00,43.17,43.2,43.14,43.2,31900.0,31.336,31.3578,31.3142,31.3578,31900.0
2010-03-12 13:50:00,43.2,43.22,43.13,43.2,30400.0,31.3578,31.3723,31.307,31.3578,30400.0
2010-03-12 14:00:00,43.21,43.25,43.17,43.18,45800.0,31.3651,31.3941,31.336,31.3433,45800.0
2010-03-12 14:10:00,43.18,43.2,43.12,43.16,46800.0,31.3433,31.3578,31.2997,31.3288,46800.0
2010-03-12 14:20:00,43.16,43.19,43.11,43.17,53900.0,31.3288,31.3505,31.2925,31.336,53900.0
2010-03-12 14:30:00,43.16,43.19,43.1,43.12,50000.0,31.3288,31.3505,31.2852,31.2997,50000.0
2010-03-12 14:40:00,43.12,43.15,43.06,43.1,43300.0,31.2997,31.3215,31.2562,31.2852,43300.0
2010-03-12 14:50:00,43.1,43.22,43.1,43.18,65400.0,31.2852,31.3723,31.2852,31.3433,65400.0
2010-03-12 15:00:00,43.19,43.2,43.1,43.11,56100.0,31.3505,31.3578,31.2852,31.2925,56100.0
2010-03-12 15:10:00,43.11,43.12,42.97,43.0,74300.0,31.2925,31.2997,31.1908,31.2126,74300.0
2010-03-12 15:20:00,43.0,43.06,42.95,42.95,80300.0,31.2126,31.2562,31.1763,31.1763,80300.0
2010-03-12 15:30:00,42.95,43.07,42.95,43.05,111500.0,31.1763,31.2634,31.1763,31.2489,111500.0
2010-03-12 15:40:00,43.05,43.17,43.02,43.17,142400.0,31.2489,31.336,31.2271,31.336,142400.0
2010-03-12 15:50:00,43.16,43.17,43.03,43.09,241800.0,31.3288,31.336,31.2344,31.278,241800.0
2010-03-15 09:30:00,43.11,43.28,42.89,43.22,44600.0,31.2925,31.4159,31.1328,31.3723,44600.0
2010-03-15 09:40:00,43.2,43.33,43.09,43.33,35100.0,31.3578,31.4522,31.278,31.4522,35100.0
2010-03-15 09:50:00,43.33,43.33,43.04,43.06,38400.0,31.4522,31.4522,31.2417,31.2562,38400.0
2010-03-15 10:00:00,43.05,43.24,42.98,43.22,66200.0,31.2489,31.3868,31.1981,31.3723,66200.0
2010-03-15 10:10:00,43.23,43.24,43.04,43.1,51700.0,31.3796,31.3868,31.2417,31.2852,51700.0
2010-03-15 10:20:00,43.13,43.23,43.08,43.13,37900.0,31.307,31.3796,31.2707,31.307,37900.0
2010-03-15 10:30:00,43.13,43.22,43.05,43.22,44600.0,31.307,31.3723,31.2489,31.3723,44600.0
2010-03-15 10:40:00,43.22,43.22,43.1,43.12,25500.0,31.3723,31.3723,31.2852,31.2997,25500.0
2010-03-15 10:50:00,43.11,43.26,43.11,43.25,72900.0,31.2925,31.4014,31.2925,31.3941,72900.0
2010-03-15 11:00:00,43.23,43.3,43.06,43.14,54400.0,31.3796,31.4304,31.2562,31.3142,54400.0
2010-03-15 11:10:00,43.14,43.23,43.02,43.09,70700.0,31.3142,31.3796,31.2271,31.278,70700.0
2010-03-15 11:20:00,43.09,43.17,43.05,43.17,40100.0,31.278,31.336,31.2489,31.336,40100.0
2010-03-15 11:30:00,43.14,43.19,43.04,43.18,35400.0,31.3142,31.3505,31.2417,31.3433,35400.0
2010-03-15 11:40:00,43.19,43.2,43.08,43.13,42600.0,31.3505,31.3578,31.2707,31.307,42600.0
2010-03-15 11:50:00,43.14,43.2,43.12,43.16,25500.0,31.3142,31.3578,31.2997,31.3288,25500.0
2010-03-15 12:00:00,43.15,43.27,43.09,43.26,29700.0,31.3215,31.4086,31.278,31.4014,29700.0
2010-03-15 12:10:00,43.26,43.28,43.21,43.23,97600.0,31.4014,31.4159,31.3651,31.3796,97600.0
2010-03-15 12:20:00,43.22,43.27,43.22,43.22,34400.0,31.3723,31.4086,31.3723,31.3723,34400.0
2010-03-15 12:30:00,43.22,43.25,43.21,43.25,9800.0,31.3723,31.3941,31.3651,31.3941,9800.0
2010-03-15 12:40:00,43.26,43.28,43.17,43.18,17100.0,31.4014,31.4159,31.336,31.3433,17100.0
2010-03-15 12:50:00,43.19,43.35,43.19,43.28,25700.0,31.3505,31.4667,31.3505,31.4159,25700.0
2010-03-15 13:00:00,43.29,43.33,43.22,43.32,21400.0,31.4231,31.4522,31.3723,31.4449,21400.0
2010-03-15 13:10:00,43.32,43.36,43.28,43.28,22900.0,31.4449,31.4739,31.4159,31.4159,22900.0
2010-03-15 13:20:00,43.27,43.32,43.26,43.3,16600.0,31.4086,31.4449,31.4014,31.4304,16600.0
2010-03-15 13:30:00,43.29,43.36,43.26,43.36,17000.0,31.4231,31.4739,31.4014,31.4739,17000.0
2010-03-15 13:40:00,43.35,43.38,43.33,43.38,22900.0,31.4667,31.4885,31.4522,31.4885,22900.0
2010-03-15 13:50:00,43.37,43.39,43.35,43.39,15000.0,31.4812,31.4957,31.4667,31.4957,15000.0
2010-03-15 14:00:00,43.37,43.37,43.24,43.28,13400.0,31.4812,31.4812,31.3868,31.4159,13400.0
2010-03-15 14:10:00,43.27,43.32,43.25,43.32,14900.0,31.4086,31.4449,31.3941,31.4449,14900.0
2010-03-15 14:20:00,43.32,43.32,43.25,43.29,20500.0,31.4449,31.4449,31.3941,31.4231,20500.0
2010-03-15 14:30:00,43.29,43.32,43.23,43.31,17800.0,31.4231,31.4449,31.3796,31.4376,17800.0
2010-03-15 14:40:00,43.3,43.42,43.27,43.35,23100.0,31.4304,31.5175,31.4086,31.4667,23100.0
2010-03-15 14:50:00,43.34,43.42,43.32,43.35,23100.0,31.4594,31.5175,31.4449,31.4667,23100.0
2010-03-15 15:00:00,43.36,43.38,43.31,43.34,33500.0,31.4739,31.4885,31.4376,31.4594,33500.0
2010-03-15 15:10:00,43.33,43.43,43.32,43.43,50600.0,31.4522,31.5247,31.4449,31.5247,50600.0
2010-03-15 15:20:00,43.42,43.54,43.42,43.51,88200.0,31.5175,31.6046,31.5175,31.5828,88200.0
2010-03-15 15:30:00,43.51,43.51,43.4,43.48,80400.0,31.5828,31.5828,31.503,31.561,80400.0
2010-03-15 15:40:00,43.48,43.49,43.44,43.46,93800.0,31.561,31.5683,31.532,31.5465,93800.0
2010-03-15 15:50:00,43.46,43.49,43.4,43.48,196800.0,31.5465,31.5683,31.503,31.561,196800.0
2010-03-16 09:30:00,43.46,43.66,43.37,43.49,48400.0,31.5465,31.6917,31.4812,31.5683,48400.0
2010-03-16 09:40:00,43.51,43.59,43.41,43.56,27200.0,31.5828,31.6409,31.5102,31.6191,27200.0
2010-03-16 09:50:00,43.56,43.75,43.49,43.75,46000.0,31.6191,31.757,31.5683,31.757,46000.0
2010-03-16 10:00:00,43.75,43.87,43.69,43.76,77700.0,31.757,31.8441,31.7135,31.7643,77700.0
2010-03-16 10:10:00,43.76,43.8,43.71,43.75,43900.0,31.7643,31.7933,31.728,31.757,43900.0
2010-03-16 10:20:00,43.73,43.88,43.66,43.86,41900.0,31.7425,31.8514,31.6917,31.8369,41900.0
2010-03-16 10:30:00,43.86,43.95,43.83,43.9,46100.0,31.8369,31.9022,31.8151,31.8659,46100.0
2010-03-16 10:40:00,43.91,43.97,43.84,43.85,20400.0,31.8732,31.9167,31.8224,31.8296,20400.0
2010-03-16 10:50:00,43.84,43.99,43.79,43.95,30300.0,31.8224,31.9312,31.7861,31.9022,30300.0
2010-03-16 11:00:00,43.95,43.97,43.74,43.74,23600.0,31.9022,31.9167,31.7498,31.7498,23600.0
2010-03-16 11:10:00,43.75,43.9,43.74,43.9,40200.0,31.757,31.8659,31.7498,31.8659,40200.0
2010-03-16 11:20:00,43.9,43.9,43.85,43.89,20300.0,31.8659,31.8659,31.8296,31.8587,20300.0
2010-03-16 11:30:00,43.9,43.97,43.89,43.97,25400.0,31.8659,31.9167,31.8587,31.9167,25400.0
2010-03-16 11:40:00,43.98,44.09,43.97,44.07,62400.0,31.924,32.0038,31.9167,31.9893,62400.0
2010-03-16 11:50:00,44.07,44.07,43.93,44.01,25400.0,31.9893,31.9893,31.8877,31.9458,25400.0
2010-03-16 12:00:00,44.0,44.01,43.94,43.95,14800.0,31.9385,31.9458,31.8949,31.9022,14800.0
2010-03-16 12:10:00,43.95,44.01,43.94,43.97,31000.0,31.9022,31.9458,31.8949,31.9167,31000.0
2010-03-16 12:20:00,43.97,43.97,43.87,43.9,23300.0,31.9167,31.9167,31.8441,31.8659,23300.0
2010-03-16 12:30:00,43.91,43.99,43.91,43.92,16500.0,31.8732,31.9312,31.8732,31.8804,16500.0
2010-03-16 12:40:00,43.92,43.99,43.86,43.99,26200.0,31.8804,31.9312,31.8369,31.9312,26200.0
2010-03-16 12:50:00,43.97,43.97,43.87,43.95,10800.0,31.9167,31.9167,31.8441,31.9022,10800.0
2010-03-16 13:00:00,43.96,43.98,43.92,43.97,10900.0,31.9095,31.924,31.8804,31.9167,10900.0
2010-03-16 13:10:00,43.96,43.96,43.92,43.95,12400.0,31.9095,31.9095,31.8804,31.9022,12400.0
2010-03-16 13:20:00,43.96,43.99,43.9,43.92,15000.0,31.9095,31.9312,31.8659,31.8804,15000.0
2010-03-16 13:30:00,43.92,43.97,43.91,43.94,19000.0,31.8804,31.9167,31.8732,31.8949,19000.0
2010-03-16 13:40:00,43.94,43.99,43.9,43.9,13100.0,31.8949,31.9312,31.8659,31.8659,13100.0
2010-03-16 13:50:00,43.89,43.92,43.84,43.92,16700.0,31.8587,31.8804,31.8224,31.8804,16700.0
2010-03-16 14:00:00,43.92,43.93,43.8,43.8,23100.0,31.8804,31.8877,31.7933,31.7933,23100.0
2010-03-16 14:10:00,43.8,43.94,43.75,43.92,45900.0,31.7933,31.8949,31.757,31.8804,45900.0
2010-03-16 14:20:00,43.95,44.0,43.88,43.91,31000.0,31.9022,31.9385,31.8514,31.8732,31000.0
2010-03-16 14:30:00,43.92,43.92,43.75,43.8,56300.0,31.8804,31.8804,31.757,31.7933,56300.0
2010-03-16 14:40:00,43.81,43.86,43.73,43.82,26800.0,31.8006,31.8369,31.7425,31.8078,26800.0
2010-03-16 14:50:00,43.82,43.86,43.78,43.84,45900.0,31.8078,31.8369,31.7788,31.8224,45900.0
2010-03-16 15:00:00,43.84,43.94,43.79,43.85,55600.0,31.8224,31.8949,31.7861,31.8296,55600.0
2010-03-16 15:10:00,43.85,43.94,43.83,43.89,34500.0,31.8296,31.8949,31.8151,31.8587,34500.0
2010-03-16 15:20:00,43.88,43.9,43.83,43.87,35800.0,31.8514,31.8659,31.8151,31.8441,35800.0
2010-03-16 15:30:00,43.87,43.9,43.81,43.86,46800.0,31.8441,31.8659,31.8006,31.8369,46800.0
2010-03-16 15:40:00,43.86,43.93,43.85,43.92,67300.0,31.8369,31.8877,31.8296,31.8804,67300.0
2010-03-16 15:50:00,43.92,44.0,43.9,43.94,179300.0,31.8804,31.9385,31.8659,31.8949,179300.0
2010-03-17 09:30:00,44.29,44.38,44.12,44.26,48100.0,32.149,32.2143,32.0256,32.1272,48100.0
2010-03-17 09:40:00,44.29,44.34,44.25,44.25,46600.0,32.149,32.1853,32.12,32.12,46600.0
2010-03-17 09:50:00,44.26,44.47,44.24,44.44,88800.0,32.1272,32.2797,32.1127,32.2579,88800.0
2010-03-17 10:00:00,44.42,44.48,44.32,44.38,52400.0,32.2434,32.2869,32.1708,32.2143,52400.0
2010-03-17 10:10:00,44.38,44.38,44.11,44.28,69600.0,32.2143,32.2143,32.0183,32.1417,69600.0
2010-03-17 10:20:00,44.28,44.33,44.13,44.15,49600.0,32.1417,32.178,32.0329,32.0474,49600.0
2010-03-17 10:30:00,44.13,44.25,44.13,44.19,34000.0,32.0329,32.12,32.0329,32.0764,34000.0
2010-03-17 10:40:00,44.2,44.28,44.2,44.27,35000.0,32.0837,32.1417,32.0837,32.1345,35000.0
2010-03-17 10:50:00,44.27,44.34,44.22,44.32,52100.0,32.1345,32.1853,32.0982,32.1708,52100.0
2010-03-17 11:00:00,44.33,44.36,44.28,44.32,32200.0,32.178,32.1998,32.1417,32.1708,32200.0
2010-03-17 11:10:00,44.31,44.43,44.3,44.42,47800.0,32.1635,32.2506,32.1563,32.2434,47800.0
2010-03-17 11:20:00,44.42,44.55,44.41,44.41,60600.0,32.2434,32.3377,32.2361,32.2361,60600.0
2010-03-17 11:30:00,44.41,44.42,44.32,44.4,25800.0,32.2361,32.2434,32.1708,32.2288,25800.0
2010-03-17 11:40:00,44.39,44.49,44.36,44.4,43700.0,32.2216,32.2942,32.1998,32.2288,43700.0
2010-03-17 11:50:00,44.4,44.4,44.3,44.32,48400.0,32.2288,32.2288,32.1563,32.1708,48400.0
2010-03-17 12:00:00,44.31,44.39,44.31,44.38,35300.0,32.1635,32.2216,32.1635,32.2143,35300.0
2010-03-17 12:10:00,44.36,44.43,44.34,44.39,34300.0,32.1998,32.2506,32.1853,32.2216,34300.0
2010-03-17 12:20:00,44.38,44.4,44.33,44.36,20600.0,32.2143,32.2288,32.178,32.1998,20600.0
2010-03-17 12:30:00,44.35,44.37,44.3,44.34,27600.0,32.1926,32.2071,32.1563,32.1853,27600.0
2010-03-17 12:40:00,44.35,44.41,44.34,44.35,25600.0,32.1926,32.2361,32.1853,32.1926,25600.0
2010-03-17 12:50:00,44.35,44.38,44.34,44.35,18400.0,32.1926,32.2143,32.1853,32.1926,18400.0
2010-03-17 13:00:00,44.35,44.35,44.3,44.34,17200.0,32.1926,32.1926,32.1563,32.1853,17200.0
2010-03-17 13:10:00,44.33,44.41,44.33,44.41,36500.0,32.178,32.2361,32.178,32.2361,36500.0
2010-03-17 13:20:00,44.42,44.48,44.38,44.45,45400.0,32.2434,32.2869,32.2143,32.2651,45400.0
2010-03-17 13:30:00,44.46,44.53,44.45,44.49,43200.0,32.2724,32.3232,32.2651,32.2942,43200.0
2010-03-17 13:40:00,44.49,44.5,44.34,44.36,27100.0,32.2942,32.3014,32.1853,32.1998,27100.0
2010-03-17 13:50:00,44.37,44.44,44.34,44.42,23600.0,32.2071,32.2579,32.1853,32.2434,23600.0
2010-03-17 14:00:00,44.43,44.43,44.35,44.41,12600.0,32.2506,32.2506,32.1926,32.2361,12600.0
2010-03-17 14:10:00,44.41,44.48,44.41,44.48,23500.0,32.2361,32.2869,32.2361,32.2869,23500.0
2010-03-17 14:20:00,44.49,44.53,44.47,44.51,43800.0,32.2942,32.3232,32.2797,32.3087,43800.0
2010-03-17 14:30:00,44.49,44.51,44.4,44.49,50100.0,32.2942,32.3087,32.2288,32.2942,50100.0
2010-03-17 14:40:00,44.48,44.53,44.42,44.46,38600.0,32.2869,32.3232,32.2434,32.2724,38600.0
2010-03-17 14:50:00,44.47,44.48,44.41,44.43,64000.0,32.2797,32.2869,32.2361,32.2506,64000.0
2010-03-17 15:00:00,44.42,44.48,44.4,44.44,82700.0,32.2434,32.2869,32.2288,32.2579,82700.0
2010-03-17 15:10:00,44.45,44.45,44.3,44.3,88100.0,32.2651,32.2651,32.1563,32.1563,88100.0
2010-03-17 15:20:00,44.29,44.32,44.22,44.28,350300.0,32.149,32.1708,32.0982,32.1417,350300.0
2010-03-17 15:30:00,44.28,44.42,44.25,44.39,185200.0,32.1417,32.2434,32.12,32.2216,185200.0
2010-03-17 15:40:00,44.39,44.55,44.37,44.53,227100.0,32.2216,32.3377,32.2071,32.3232,227100.0
2010-03-17 15:50:00,44.53,44.53,44.42,44.5,350500.0,32.3232,32.3232,32.2434,32.3014,350500.0
2010-03-18 09:30:00,44.43,44.75,44.43,44.62,89400.0,32.2506,32.4829,32.2506,32.3885,89400.0
2010-03-18 09:40:00,44.63,44.78,44.58,44.76,88400.0,32.3958,32.5047,32.3595,32.4902,88400.0
2010-03-18 09:50:00,44.77,44.78,44.67,44.68,48700.0,32.4974,32.5047,32.4248,32.4321,48700.0
2010-03-18 10:00:00,44.68,44.71,44.33,44.38,64700.0,32.4321,32.4539,32.178,32.2143,64700.0
2010-03-18 10:10:00,44.38,44.57,44.37,44.55,34800.0,32.2143,32.3522,32.2071,32.3377,34800.0
2010-03-18 10:20:00,44.55,44.55,44.38,44.42,55700.0,32.3377,32.3377,32.2143,32.2434,55700.0
2010-03-18 10:30:00,44.41,44.54,44.35,44.44,64700.0,32.2361,32.3305,32.1926,32.2579,64700.0
2010-03-18 10:40:00,44.44,44.44,44.25,44.43,64600.0,32.2579,32.2579,32.12,32.2506,64600.0
2010-03-18 10:50:00,44.43,44.66,44.42,44.6,62900.0,32.2506,32.4176,32.2434,32.374,62900.0
2010-03-18 11:00:00,44.58,44.75,44.58,44.62,44800.0,32.3595,32.4829,32.3595,32.3885,44800.0
2010-03-18 11:10:00,44.61,44.66,44.51,44.54,48800.0,32.3813,32.4176,32.3087,32.3305,48800.0
2010-03-18 11:20:00,44.55,44.62,44.54,44.6,40600.0,32.3377,32.3885,32.3305,32.374,40600.0
2010-03-18 11:30:00,44.59,44.62,44.42,44.42,30600.0,32.3668,32.3885,32.2434,32.2434,30600.0
2010-03-18 11:40:00,44.41,44.44,44.36,44.43,25900.0,32.2361,32.2579,32.1998,32.2506,25900.0
2010-03-18 11:50:00,44.42,44.46,44.41,44.42,15700.0,32.2434,32.2724,32.2361,32.2434,15700.0
2010-03-18 12:00:00,44.42,44.54,44.39,44.53,56900.0,32.2434,32.3305,32.2216,32.3232,56900.0
2010-03-18 12:10:00,44.54,44.61,44.46,44.5,95900.0,32.3305,32.3813,32.2724,32.3014,95900.0
2010-03-18 12:20:00,44.51,44.56,44.45,44.53,39700.0,32.3087,32.345,32.2651,32.3232,39700.0
2010-03-18 12:30:00,44.53,44.55,44.41,44.42,23500.0,32.3232,32.3377,32.2361,32.2434,23500.0
2010-03-18 12:40:00,44.41,44.46,44.35,44.35,28200.0,32.2361,32.2724,32.1926,32.1926,28200.0
2010-03-18 12:50:00,44.36,44.47,44.35,44.45,13900.0,32.1998,32.2797,32.1926,32.2651,13900.0
2010-03-18 13:00:00,44.46,44.63,44.4,44.63,48300.0,32.2724,32.3958,32.2288,32.3958,48300.0
2010-03-18 13:10:00,44.63,44.63,44.46,44.48,58400.0,32.3958,32.3958,32.2724,32.2869,58400.0
2010-03-18 13:20:00,44.46,44.51,44.43,44.46,9700.0,32.2724,32.3087,32.2506,32.2724,9700.0
2010-03-18 13:30:00,44.45,44.52,44.44,44.46,22700.0,32.2651,32.316,32.2579,32.2724,22700.0
2010-03-18 13:40:00,44.46,44.49,44.44,44.47,19100.0,32.2724,32.2942,32.2579,32.2797,19100.0
2010-03-18 13:50:00,44.46,44.46,44.37,44.44,20900.0,32.2724,32.2724,32.2071,32.2579,20900.0
2010-03-18 14:00:00,44.44,44.46,44.35,44.4,43400.0,32.2579,32.2724,32.1926,32.2288,43400.0
2010-03-18 14:10:00,44.4,44.42,44.33,44.4,35000.0,32.2288,32.2434,32.178,32.2288,35000.0
2010-03-18 14:20:00,44.41,44.44,44.37,44.4,16000.0,32.2361,32.2579,32.2071,32.2288,16000.0
2010-03-18 14:30:00,44.41,44.52,44.37,44.42,62700.0,32.2361,32.316,32.2071,32.2434,62700.0
2010-03-18 14:40:00,44.41,44.51,44.41,44.44,36900.0,32.2361,32.3087,32.2361,32.2579,36900.0
2010-03-18 14:50:00,44.45,44.53,44.4,44.51,56700.0,32.2651,32.3232,32.2288,32.3087,56700.0
2010-03-18 15:00:00,44.5,44.51,44.44,44.47,20300.0,32.3014,32.3087,32.2579,32.2797,20300.0
2010-03-18 15:10:00,44.47,44.53,44.42,44.49,37300.0,32.2797,32.3232,32.2434,32.2942,37300.0
2010-03-18 15:20:00,44.47,44.55,44.44,44.52,49700.0,32.2797,32.3377,32.2579,32.316,49700.0
2010-03-18 15:30:00,44.53,44.63,44.5,44.52,93800.0,32.3232,32.3958,32.3014,32.316,93800.0
2010-03-18 15:40:00,44.52,44.59,44.46,44.59,67500.0,32.316,32.3668,32.2724,32.3668,67500.0
2010-03-18 15:50:00,44.59,44.67,44.56,44.67,194800.0,32.3668,32.4248,32.345,32.4248,194800.0
2010-03-19 09:30:00,44.74,44.98,44.66,44.71,200700.0,32.4756,32.6499,32.4176,32.4539,200700.0
2010-03-19 09:40:00,44.7,44.81,44.45,44.64,67200.0,32.4466,32.5265,32.2651,32.4031,67200.0
2010-03-19 09:50:00,44.67,44.75,44.64,44.67,25400.0,32.4248,32.4829,32.4031,32.4248,25400.0
2010-03-19 10:00:00,44.67,44.69,44.35,44.36,70100.0,32.4248,32.4394,32.1926,32.1998,70100.0
2010-03-19 10:10:00,44.36,44.52,44.3,44.4,44000.0,32.1998,32.316,32.1563,32.2288,44000.0
2010-03-19 10:20:00,44.39,44.39,44.19,44.2,27900.0,32.2216,32.2216,32.0764,32.0837,27900.0
2010-03-19 10:30:00,44.2,44.34,44.08,44.3,33500.0,32.0837,32.1853,31.9966,32.1563,33500.0
2010-03-19 10:40:00,44.28,44.34,44.15,44.18,28200.0,32.1417,32.1853,32.0474,32.0692,28200.0
2010-03-19 10:50:00,44.18,44.2,44.15,44.15,24700.0,32.0692,32.0837,32.0474,32.0474,24700.0
2010-03-19 11:00:00,44.15,44.22,44.11,44.22,29400.0,32.0474,32.0982,32.0183,32.0982,29400.0
2010-03-19 11:10:00,44.22,44.26,44.08,44.11,29000.0,32.0982,32.1272,31.9966,32.0183,29000.0
2010-03-19 11:20:00,44.11,44.29,44.1,44.16,29700.0,32.0183,32.149,32.0111,32.0546,29700.0
2010-03-19 11:30:00,44.17,44.29,44.13,44.19,11100.0,32.0619,32.149,32.0329,32.0764,11100.0
2010-03-19 11:40:00,44.21,44.29,44.21,44.28,10400.0,32.0909,32.149,32.0909,32.1417,10400.0
2010-03-19 11:50:00,44.28,44.31,44.2,44.2,21700.0,32.1417,32.1635,32.0837,32.0837,21700.0
2010-03-19 12:00:00,44.2,44.31,44.19,44.28,12500.0,32.0837,32.1635,32.0764,32.1417,12500.0
2010-03-19 12:10:00,44.28,44.29,44.02,44.04,57800.0,32.1417,32.149,31.953,31.9675,57800.0
2010-03-19 12:20:00,44.03,44.25,44.03,44.19,25200.0,31.9603,32.12,31.9603,32.0764,25200.0
2010-03-19 12:30:00,44.19,44.23,44.15,44.17,16700.0,32.0764,32.1054,32.0474,32.0619,16700.0
2010-03-19 12:40:00,44.18,44.2,44.13,44.19,21000.0,32.0692,32.0837,32.0329,32.0764,21000.0
2010-03-19 12:50:00,44.2,44.2,44.13,44.16,13700.0,32.0837,32.0837,32.0329,32.0546,13700.0
2010-03-19 13:00:00,44.16,44.2,44.14,44.2,19000.0,32.0546,32.0837,32.0401,32.0837,19000.0
2010-03-19 13:10:00,44.21,44.23,44.16,44.2,10400.0,32.0909,32.1054,32.0546,32.0837,10400.0
2010-03-19 13:20:00,44.19,44.23,44.13,44.21,32100.0,32.0764,32.1054,32.0329,32.0909,32100.0
2010-03-19 13:30:00,44.2,44.2,44.06,44.09,25300.0,32.0837,32.0837,31.9821,32.0038,25300.0
2010-03-19 13:40:00,44.08,44.1,44.01,44.03,23600.0,31.9966,32.0111,31.9458,31.9603,23600.0
2010-03-19 13:50:00,44.02,44.06,44.0,44.05,18800.0,31.953,31.9821,31.9385,31.9748,18800.0
2010-03-19 14:00:00,44.04,44.12,44.02,44.07,28100.0,31.9675,32.0256,31.953,31.9893,28100.0
2010-03-19 14:10:00,44.06,44.07,43.93,44.01,35700.0,31.9821,31.9893,31.8877,31.9458,35700.0
2010-03-19 14:20:00,44.01,44.09,44.01,44.07,30400.0,31.9458,32.0038,31.9458,31.9893,30400.0
2010-03-19 14:30:00,44.08,44.1,44.03,44.04,28000.0,31.9966,32.0111,31.9603,31.9675,28000.0
2010-03-19 14:40:00,44.03,44.07,43.99,44.06,40200.0,31.9603,31.9893,31.9312,31.9821,40200.0
2010-03-19 14:50:00,44.08,44.12,44.07,44.07,56100.0,31.9966,32.0256,31.9893,31.9893,56100.0
2010-03-19 15:00:00,44.07,44.15,44.06,44.14,37500.0,31.9893,32.0474,31.9821,32.0401,37500.0
2010-03-19 15:10:00,44.13,44.13,44.07,44.08,47900.0,32.0329,32.0329,31.9893,31.9966,47900.0
2010-03-19 15:20:00,44.08,44.14,44.06,44.13,53100.0,31.9966,32.0401,31.9821,32.0329,53100.0
2010-03-19 15:30:00,44.12,44.12,43.97,43.99,138600.0,32.0256,32.0256,31.9167,31.9312,138600.0
2010-03-19 15:40:00,43.99,44.02,43.87,43.95,267300.0,31.9312,31.953,31.8441,31.9022,267300.0
2010-03-19 15:50:00,43.95,44.03,43.88,43.92,391000.0,31.9022,31.9603,31.8514,31.8804,391000.0
2010-03-22 09:30:00,43.82,44.25,43.73,44.04,129500.0,31.8078,32.12,31.7425,31.9675,129500.0
2010-03-22 09:40:00,44.05,44.37,44.01,44.3,111100.0,31.9748,32.2071,31.9458,32.1563,111100.0
2010-03-22 09:50:00,44.31,44.44,44.27,44.37,78100.0,32.1635,32.2579,32.1345,32.2071,78100.0
2010-03-22 10:00:00,44.36,44.44,44.33,44.41,119000.0,32.1998,32.2579,32.178,32.2361,119000.0
2010-03-22 10:10:00,44.42,44.46,44.33,44.43,77800.0,32.2434,32.2724,32.178,32.2506,77800.0
2010-03-22 10:20:00,44.43,44.63,44.42,44.58,159000.0,32.2506,32.3958,32.2434,32.3595,159000.0
2010-03-22 10:30:00,44.58,44.66,44.54,44.63,140000.0,32.3595,32.4176,32.3305,32.3958,140000.0
2010-03-22 10:40:00,44.63,44.65,44.45,44.62,45600.0,32.3958,32.4103,32.2651,32.3885,45600.0
2010-03-22 10:50:00,44.62,44.64,44.49,44.53,56600.0,32.3885,32.4031,32.2942,32.3232,56600.0
2010-03-22 11:00:00,44.51,44.64,44.5,44.55,31400.0,32.3087,32.4031,32.3014,32.3377,31400.0
2010-03-22 11:10:00,44.56,44.6,44.52,44.59,24900.0,32.345,32.374,32.316,32.3668,24900.0
2010-03-22 11:20:00,44.6,44.6,44.55,44.55,21800.0,32.374,32.374,32.3377,32.3377,21800.0
2010-03-22 11:30:00,44.55,44.64,44.51,44.61,17200.0,32.3377,32.4031,32.3087,32.3813,17200.0
2010-03-22 11:40:00,44.6,44.64,44.56,44.59,27700.0,32.374,32.4031,32.345,32.3668,27700.0
2010-03-22 11:50:00,44.6,44.68,44.59,44.67,25900.0,32.374,32.4321,32.3668,32.4248,25900.0
2010-03-22 12:00:00,44.67,44.69,44.6,44.69,22900.0,32.4248,32.4394,32.374,32.4394,22900.0
2010-03-22 12:10:00,44.69,44.77,44.65,44.67,31500.0,32.4394,32.4974,32.4103,32.4248,31500.0
2010-03-22 12:20:00,44.68,44.73,44.65,44.67,21600.0,32.4321,32.4684,32.4103,32.4248,21600.0
2010-03-22 12:30:00,44.66,44.7,44.56,44.6,13700.0,32.4176,32.4466,32.345,32.374,13700.0
2010-03-22 12:40:00,44.6,44.63,44.54,44.63,11500.0,32.374,32.3958,32.3305,32.3958,11500.0
2010-03-22 12:50:00,44.64,44.68,44.59,44.65,18600.0,32.4031,32.4321,32.3668,32.4103,18600.0
2010-03-22 13:00:00,44.67,44.86,44.67,44.79,50000.0,32.4248,32.5628,32.4248,32.5119,50000.0
2010-03-22 13:10:00,44.79,44.84,44.76,44.84,28300.0,32.5119,32.5482,32.4902,32.5482,28300.0
2010-03-22 13:20:00,44.84,45.0,44.84,44.98,83500.0,32.5482,32.6644,32.5482,32.6499,83500.0
2010-03-22 13:30:00,44.97,44.97,44.87,44.9,28800.0,32.6426,32.6426,32.57,32.5918,28800.0
2010-03-22 13:40:00,44.9,44.95,44.85,44.95,17300.0,32.5918,32.6281,32.5555,32.6281,17300.0
2010-03-22 13:50:00,44.94,44.98,44.92,44.92,12000.0,32.6208,32.6499,32.6063,32.6063,12000.0
2010-03-22 14:00:00,44.91,44.91,44.75,44.76,24400.0,32.599,32.599,32.4829,32.4902,24400.0
2010-03-22 14:10:00,44.75,44.86,44.73,44.8,39800.0,32.4829,32.5628,32.4684,32.5192,39800.0
2010-03-22 14:20:00,44.79,44.85,44.74,44.8,15100.0,32.5119,32.5555,32.4756,32.5192,15100.0
2010-03-22 14:30:00,44.81,45.0,44.81,44.93,64400.0,32.5265,32.6644,32.5265,32.6136,64400.0
2010-03-22 14:40:00,44.93,44.99,44.9,44.97,46200.0,32.6136,32.6571,32.5918,32.6426,46200.0
2010-03-22 14:50:00,44.97,44.97,44.81,44.83,35000.0,32.6426,32.6426,32.5265,32.541,35000.0
2010-03-22 15:00:00,44.83,44.85,44.7,44.71,74100.0,32.541,32.5555,32.4466,32.4539,74100.0
2010-03-22 15:10:00,44.72,44.81,44.72,44.8,76900.0,32.4611,32.5265,32.4611,32.5192,76900.0
2010-03-22 15:20:00,44.8,44.82,44.72,44.78,94300.0,32.5192,32.5337,32.4611,32.5047,94300.0
2010-03-22 15:30:00,44.77,44.8,44.68,44.73,129900.0,32.4974,32.5192,32.4321,32.4684,129900.0
2010-03-22 15:40:00,44.73,44.78,44.69,44.78,163700.0,32.4684,32.5047,32.4394,32.5047,163700.0
2010-03-22 15:50:00,44.78,44.78,44.61,44.67,311500.0,32.5047,32.5047,32.3813,32.4248,311500.0
2010-03-23 09:30:00,44.81,44.9,44.52,44.79,47100.0,32.5265,32.5918,32.316,32.5119,47100.0
2010-03-23 09:40:00,44.79,44.79,44.53,44.64,52400.0,32.5119,32.5119,32.3232,32.4031,52400.0
2010-03-23 09:50:00,44.64,44.66,44.53,44.6,25300.0,32.4031,32.4176,32.3232,32.374,25300.0
2010-03-23 10:00:00,44.59,44.69,44.42,44.59,55100.0,32.3668,32.4394,32.2434,32.3668,55100.0
2010-03-23 10:10:00,44.55,44.6,44.51,44.58,28200.0,32.3377,32.374,32.3087,32.3595,28200.0
2010-03-23 10:20:00,44.58,44.61,44.43,44.6,45100.0,32.3595,32.3813,32.2506,32.374,45100.0
2010-03-23 10:30:00,44.61,44.61,44.47,44.49,21600.0,32.3813,32.3813,32.2797,32.2942,21600.0
2010-03-23 10:40:00,44.48,44.5,44.28,44.29,41400.0,32.2869,32.3014,32.1417,32.149,41400.0
2010-03-23 10:50:00,44.29,44.38,44.12,44.15,42100.0,32.149,32.2143,32.0256,32.0474,42100.0
2010-03-23 11:00:00,44.13,44.19,44.1,44.17,55400.0,32.0329,32.0764,32.0111,32.0619,55400.0
2010-03-23 11:10:00,44.17,44.26,44.15,44.17,63600.0,32.0619,32.1272,32.0474,32.0619,63600.0
2010-03-23 11:20:00,44.17,44.18,44.05,44.17,70600.0,32.0619,32.0692,31.9748,32.0619,70600.0
2010-03-23 11:30:00,44.16,44.26,44.15,44.26,29500.0,32.0546,32.1272,32.0474,32.1272,29500.0
2010-03-23 11:40:00,44.23,44.38,44.16,44.31,36600.0,32.1054,32.2143,32.0546,32.1635,36600.0
2010-03-23 11:50:00,44.35,44.45,44.33,44.39,26500.0,32.1926,32.2651,32.178,32.2216,26500.0
2010-03-23 12:00:00,44.39,44.41,44.3,44.31,32000.0,32.2216,32.2361,32.1563,32.1635,32000.0
2010-03-23 12:10:00,44.32,44.32,44.16,44.2,43900.0,32.1708,32.1708,32.0546,32.0837,43900.0
2010-03-23 12:20:00,44.21,44.37,44.17,44.37,78900.0,32.0909,32.2071,32.0619,32.2071,78900.0
2010-03-23 12:30:00,44.35,44.37,44.21,44.21,37800.0,32.1926,32.2071,32.0909,32.0909,37800.0
2010-03-23 12:40:00,44.22,44.22,44.07,44.11,55200.0,32.0982,32.0982,31.9893,32.0183,55200.0
2010-03-23 12:50:00,44.11,44.22,44.11,44.15,31300.0,32.0183,32.0982,32.0183,32.0474,31300.0
2010-03-23 13:00:00,44.15,44.18,44.11,44.12,38900.0,32.0474,32.0692,32.0183,32.0256,38900.0
2010-03-23 13:10:00,44.12,44.18,44.09,44.11,53300.0,32.0256,32.0692,32.0038,32.0183,53300.0
2010-03-23 13:20:00,44.11,44.17,44.1,44.15,27400.0,32.0183,32.0619,32.0111,32.0474,27400.0
2010-03-23 13:30:00,44.15,44.15,44.13,44.15,17600.0,32.0474,32.0474,32.0329,32.0474,17600.0
2010-03-23 13:40:00,44.14,44.19,44.07,44.08,53600.0,32.0401,32.0764,31.9893,31.9966,53600.0
2010-03-23 13:50:00,44.08,44.09,44.03,44.05,24800.0,31.9966,32.0038,31.9603,31.9748,24800.0
2010-03-23 14:00:00,44.05,44.1,44.03,44.1,31200.0,31.9748,32.0111,31.9603,32.0111,31200.0
2010-03-23 14:10:00,44.11,44.27,44.11,44.24,32100.0,32.0183,32.1345,32.0183,32.1127,32100.0
2010-03-23 14:20:00,44.24,44.32,44.22,44.24,35500.0,32.1127,32.1708,32.0982,32.1127,35500.0
2010-03-23 14:30:00,44.23,44.24,44.14,44.2,64000.0,32.1054,32.1127,32.0401,32.0837,64000.0
2010-03-23 14:40:00,44.2,44.35,44.2,44.31,40000.0,32.0837,32.1926,32.0837,32.1635,40000.0
2010-03-23 14:50:00,44.3,44.37,44.13,44.36,106800.0,32.1563,32.2071,32.0329,32.1998,106800.0
2010-03-23 15:00:00,44.36,44.44,44.32,44.42,75300.0,32.1998,32.2579,32.1708,32.2434,75300.0
2010-03-23 15:10:00,44.41,44.59,44.4,44.56,98300.0,32.2361,32.3668,32.2288,32.345,98300.0
2010-03-23 15:20:00,44.56,44.64,44.51,44.58,111900.0,32.345,32.4031,32.3087,32.3595,111900.0
2010-03-23 15:30:00,44.58,44.72,44.51,44.64,140200.0,32.3595,32.4611,32.3087,32.4031,140200.0
2010-03-23 15:40:00,44.65,44.83,44.65,44.8,177700.0,32.4103,32.541,32.4103,32.5192,177700.0
2010-03-23 15:50:00,44.81,44.87,44.78,44.83,306300.0,32.5265,32.57,32.5047,32.541,306300.0
2010-03-24 09:30:00,44.81,44.85,44.53,44.79,54800.0,32.5265,32.5555,32.3232,32.5119,54800.0
2010-03-24 09:40:00,44.82,44.85,44.68,44.71,52200.0,32.5337,32.5555,32.4321,32.4539,52200.0
2010-03-24 09:50:00,44.69,44.72,44.5,44.54,48200.0,32.4394,32.4611,32.3014,32.3305,48200.0
2010-03-24 10:00:00,44.53,44.59,44.39,44.51,82100.0,32.3232,32.3668,32.2216,32.3087,82100.0
2010-03-24 10:10:00,44.53,44.57,44.41,44.43,34400.0,32.3232,32.3522,32.2361,32.2506,34400.0
2010-03-24 10:20:00,44.44,44.48,44.33,44.43,33900.0,32.2579,32.2869,32.178,32.2506,33900.0
2010-03-24 10:30:00,44.43,44.47,44.34,44.44,63400.0,32.2506,32.2797,32.1853,32.2579,63400.0
2010-03-24 10:40:00,44.44,44.61,44.41,44.61,72400.0,32.2579,32.3813,32.2361,32.3813,72400.0
2010-03-24 10:50:00,44.58,44.59,44.44,44.45,28400.0,32.3595,32.3668,32.2579,32.2651,28400.0
2010-03-24 11:00:00,44.44,44.52,44.44,44.5,32800.0,32.2579,32.316,32.2579,32.3014,32800.0
2010-03-24 11:10:00,44.48,44.53,44.33,44.37,107900.0,32.2869,32.3232,32.178,32.2071,107900.0
2010-03-24 11:20:00,44.37,44.51,44.35,44.43,52600.0,32.2071,32.3087,32.1926,32.2506,52600.0
2010-03-24 11:30:00,44.45,44.47,44.4,44.41,55200.0,32.2651,32.2797,32.2288,32.2361,55200.0
2010-03-24 11:40:00,44.4,44.51,44.39,44.42,27200.0,32.2288,32.3087,32.2216,32.2434,27200.0
2010-03-24 11:50:00,44.4,44.46,44.35,44.42,35900.0,32.2288,32.2724,32.1926,32.2434,35900.0
2010-03-24 12:00:00,44.42,44.5,44.42,44.48,43000.0,32.2434,32.3014,32.2434,32.2869,43000.0
2010-03-24 12:10:00,44.47,44.52,44.44,44.44,26400.0,32.2797,32.316,32.2579,32.2579,26400.0
2010-03-24 12:20:00,44.42,44.46,44.37,44.44,32200.0,32.2434,32.2724,32.2071,32.2579,32200.0
2010-03-24 12:30:00,44.43,44.53,44.43,44.49,28200.0,32.2506,32.3232,32.2506,32.2942,28200.0
2010-03-24 12:40:00,44.48,44.51,44.44,44.5,21400.0,32.2869,32.3087,32.2579,32.3014,21400.0
2010-03-24 12:50:00,44.5,44.5,44.41,44.42,19900.0,32.3014,32.3014,32.2361,32.2434,19900.0
2010-03-24 13:00:00,44.42,44.44,44.32,44.39,45900.0,32.2434,32.2579,32.1708,32.2216,45900.0
2010-03-24 13:10:00,44.41,44.42,44.32,44.34,37900.0,32.2361,32.2434,32.1708,32.1853,37900.0
2010-03-24 13:20:00,44.33,44.39,44.33,44.39,49600.0,32.178,32.2216,32.178,32.2216,49600.0
2010-03-24 13:30:00,44.39,44.46,44.37,44.42,28000.0,32.2216,32.2724,32.2071,32.2434,28000.0
2010-03-24 13:40:00,44.42,44.44,44.23,44.28,62400.0,32.2434,32.2579,32.1054,32.1417,62400.0
2010-03-24 13:50:00,44.27,44.41,44.24,44.41,36600.0,32.1345,32.2361,32.1127,32.2361,36600.0
2010-03-24 14:00:00,44.4,44.4,44.27,44.33,32900.0,32.2288,32.2288,32.1345,32.178,32900.0
2010-03-24 14:10:00,44.34,44.4,44.34,44.37,22600.0,32.1853,32.2288,32.1853,32.2071,22600.0
2010-03-24 14:20:00,44.37,44.45,44.36,44.39,33800.0,32.2071,32.2651,32.1998,32.2216,33800.0
2010-03-24 14:30:00,44.38,44.45,44.34,44.37,45200.0,32.2143,32.2651,32.1853,32.2071,45200.0
2010-03-24 14:40:00,44.38,44.45,44.37,44.39,18700.0,32.2143,32.2651,32.2071,32.2216,18700.0
2010-03-24 14:50:00,44.39,44.44,44.34,44.35,122600.0,32.2216,32.2579,32.1853,32.1926,122600.0
2010-03-24 15:00:00,44.35,44.4,44.32,44.34,57300.0,32.1926,32.2288,32.1708,32.1853,57300.0
2010-03-24 15:10:00,44.35,44.4,44.26,44.37,61300.0,32.1926,32.2288,32.1272,32.2071,61300.0
2010-03-24 15:20:00,44.37,44.43,44.33,44.35,32900.0,32.2071,32.2506,32.178,32.1926,32900.0
2010-03-24 15:30:00,44.34,44.47,44.33,44.42,50000.0,32.1853,32.2797,32.178,32.2434,50000.0
2010-03-24 15:40:00,44.42,44.45,44.37,44.37,88300.0,32.2434,32.2651,32.2071,32.2071,88300.0
2010-03-24 15:50:00,44.37,44.4,44.34,44.4,113600.0,32.2071,32.2288,32.1853,32.2288,113600.0
2010-03-25 09:30:00,44.8,44.98,44.66,44.7,82700.0,32.5192,32.6499,32.4176,32.4466,82700.0
2010-03-25 09:40:00,44.63,44.85,44.58,44.58,49500.0,32.3958,32.5555,32.3595,32.3595,49500.0
2010-03-25 09:50:00,44.54,44.69,44.49,44.65,46000.0,32.3305,32.4394,32.2942,32.4103,46000.0
2010-03-25 10:00:00,44.65,44.77,44.6,44.69,62900.0,32.4103,32.4974,32.374,32.4394,62900.0
2010-03-25 10:10:00,44.69,44.96,44.68,44.96,48000.0,32.4394,32.6353,32.4321,32.6353,48000.0
2010-03-25 10:20:00,44.96,45.14,44.96,45.03,98200.0,32.6353,32.766,32.6353,32.6861,98200.0
2010-03-25 10:30:00,45.03,45.05,44.9,44.98,57100.0,32.6861,32.7007,32.5918,32.6499,57100.0
2010-03-25 10:40:00,44.98,45.13,44.98,45.07,101300.0,32.6499,32.7587,32.6499,32.7152,101300.0
2010-03-25 10:50:00,45.09,45.15,45.02,45.15,55700.0,32.7297,32.7733,32.6789,32.7733,55700.0
2010-03-25 11:00:00,45.15,45.35,45.14,45.32,127400.0,32.7733,32.9184,32.766,32.8967,127400.0
2010-03-25 11:10:00,45.32,45.56,45.31,45.54,159200.0,32.8967,33.0709,32.8894,33.0563,159200.0
2010-03-25 11:20:00,45.54,45.6,45.51,45.58,74500.0,33.0563,33.0999,33.0346,33.0854,74500.0
2010-03-25 11:30:00,45.58,45.67,45.47,45.53,123100.0,33.0854,33.1507,33.0055,33.0491,123100.0
2010-03-25 11:40:00,45.54,45.55,45.38,45.42,135300.0,33.0563,33.0636,32.9402,32.9692,135300.0
2010-03-25 11:50:00,45.45,45.45,45.37,45.45,44600.0,32.991,32.991,32.9329,32.991,44600.0
2010-03-25 12:00:00,45.45,45.55,45.39,45.55,48100.0,32.991,33.0636,32.9475,33.0636,48100.0
2010-03-25 12:10:00,45.54,45.55,45.4,45.53,30800.0,33.0563,33.0636,32.9547,33.0491,30800.0
2010-03-25 12:20:00,45.51,45.54,45.51,45.52,16700.0,33.0346,33.0563,33.0346,33.0418,16700.0
2010-03-25 12:30:00,45.52,45.55,45.49,45.53,52800.0,33.0418,33.0636,33.0201,33.0491,52800.0
2010-03-25 12:40:00,45.53,45.58,45.51,45.55,100200.0,33.0491,33.0854,33.0346,33.0636,100200.0
2010-03-25 12:50:00,45.56,45.61,45.51,45.52,32000.0,33.0709,33.1072,33.0346,33.0418,32000.0
2010-03-25 13:00:00,45.51,45.55,45.41,45.55,23400.0,33.0346,33.0636,32.962,33.0636,23400.0
2010-03-25 13:10:00,45.54,45.64,45.53,45.62,28100.0,33.0563,33.1289,33.0491,33.1144,28100.0
2010-03-25 13:20:00,45.62,45.74,45.58,45.64,48000.0,33.1144,33.2015,33.0854,33.1289,48000.0
2010-03-25 13:30:00,45.64,45.65,45.45,45.53,58300.0,33.1289,33.1362,32.991,33.0491,58300.0
2010-03-25 13:40:00,45.52,45.54,45.39,45.4,40900.0,33.0418,33.0563,32.9475,32.9547,40900.0
2010-03-25 13:50:00,45.41,45.45,45.31,45.37,47400.0,32.962,32.991,32.8894,32.9329,47400.0
2010-03-25 14:00:00,45.39,45.46,45.29,45.29,228700.0,32.9475,32.9983,32.8749,32.8749,228700.0
2010-03-25 14:10:00,45.28,45.35,45.2,45.3,53200.0,32.8676,32.9184,32.8095,32.8821,53200.0
2010-03-25 14:20:00,45.32,45.35,45.15,45.18,31200.0,32.8967,32.9184,32.7733,32.795,31200.0
2010-03-25 14:30:00,45.16,45.28,45.1,45.24,40600.0,32.7805,32.8676,32.737,32.8386,40600.0
2010-03-25 14:40:00,45.24,45.3,45.09,45.09,25900.0,32.8386,32.8821,32.7297,32.7297,25900.0
2010-03-25 14:50:00,45.09,45.2,45.03,45.18,36000.0,32.7297,32.8095,32.6861,32.795,36000.0
2010-03-25 15:00:00,45.18,45.29,45.15,45.22,60000.0,32.795,32.8749,32.7733,32.8241,60000.0
2010-03-25 15:10:00,45.24,45.31,45.22,45.26,44800.0,32.8386,32.8894,32.8241,32.8531,44800.0
2010-03-25 15:20:00,45.27,45.31,45.19,45.19,42200.0,32.8604,32.8894,32.8023,32.8023,42200.0
2010-03-25 15:30:00,45.2,45.24,45.07,45.09,84100.0,32.8095,32.8386,32.7152,32.7297,84100.0
2010-03-25 15:40:00,45.09,45.12,44.91,44.94,140600.0,32.7297,32.7515,32.599,32.6208,140600.0
2010-03-25 15:50:00,44.94,45.03,44.83,44.86,252100.0,32.6208,32.6861,32.541,32.5628,252100.0
2010-03-26 09:30:00,45.03,45.33,44.87,45.16,64600.0,32.6861,32.9039,32.57,32.7805,64600.0
2010-03-26 09:40:00,45.17,45.39,45.15,45.39,42500.0,32.7878,32.9475,32.7733,32.9475,42500.0
2010-03-26 09:50:00,45.39,45.54,45.3,45.36,57000.0,32.9475,33.0563,32.8821,32.9257,57000.0
2010-03-26 10:00:00,45.37,45.59,45.37,45.54,65300.0,32.9329,33.0926,32.9329,33.0563,65300.0
2010-03-26 10:10:00,45.56,45.62,45.47,45.62,33600.0,33.0709,33.1144,33.0055,33.1144,33600.0
2010-03-26 10:20:00,45.62,45.67,45.5,45.62,37400.0,33.1144,33.1507,33.0273,33.1144,37400.0
2010-03-26 10:30:00,45.63,45.63,45.42,45.48,41900.0,33.1217,33.1217,32.9692,33.0128,41900.0
2010-03-26 10:40:00,45.49,45.51,45.35,45.37,34700.0,33.0201,33.0346,32.9184,32.9329,34700.0
2010-03-26 10:50:00,45.38,45.43,45.21,45.24,27200.0,32.9402,32.9765,32.8168,32.8386,27200.0
2010-03-26 11:00:00,45.24,45.38,45.24,45.27,20600.0,32.8386,32.9402,32.8386,32.8604,20600.0
2010-03-26 11:10:00,45.28,45.34,45.23,45.3,24000.0,32.8676,32.9112,32.8313,32.8821,24000.0
2010-03-26 11:20:00,45.28,45.29,45.22,45.27,19800.0,32.8676,32.8749,32.8241,32.8604,19800.0
2010-03-26 11:30:00,45.28,45.34,45.18,45.19,26100.0,32.8676,32.9112,32.795,32.8023,26100.0
2010-03-26 11:40:00,45.18,45.18,44.98,45.06,45000.0,32.795,32.795,32.6499,32.7079,45000.0
2010-03-26 11:50:00,45.05,45.09,44.93,44.95,27900.0,32.7007,32.7297,32.6136,32.6281,27900.0
2010-03-26 12:00:00,44.95,45.0,44.94,44.94,18100.0,32.6281,32.6644,32.6208,32.6208,18100.0
2010-03-26 12:10:00,44.93,44.94,44.85,44.87,22300.0,32.6136,32.6208,32.5555,32.57,22300.0
2010-03-26 12:20:00,44.86,44.86,44.69,44.7,36000.0,32.5628,32.5628,32.4394,32.4466,36000.0
2010-03-26 12:30:00,44.69,44.81,44.66,44.81,121400.0,32.4394,32.5265,32.4176,32.5265,121400.0
2010-03-26 12:40:00,44.8,44.91,44.76,44.76,29000.0,32.5192,32.599,32.4902,32.4902,29000.0
2010-03-26 12:50:00,44.77,44.84,44.65,44.73,36000.0,32.4974,32.5482,32.4103,32.4684,36000.0
2010-03-26 13:00:00,44.72,44.81,44.62,44.67,35900.0,32.4611,32.5265,32.3885,32.4248,35900.0
2010-03-26 13:10:00,44.66,44.88,44.66,44.86,33700.0,32.4176,32.5773,32.4176,32.5628,33700.0
2010-03-26 13:20:00,44.85,44.92,44.79,44.85,21400.0,32.5555,32.6063,32.5119,32.5555,21400.0
2010-03-26 13:30:00,44.84,45.0,44.83,44.98,22200.0,32.5482,32.6644,32.541,32.6499,22200.0
2010-03-26 13:40:00,44.97,45.03,44.89,44.92,21300.0,32.6426,32.6861,32.5845,32.6063,21300.0
2010-03-26 13:50:00,44.92,45.0,44.91,44.99,21100.0,32.6063,32.6644,32.599,32.6571,21100.0
2010-03-26 14:00:00,44.99,45.05,44.93,45.02,67000.0,32.6571,32.7007,32.6136,32.6789,67000.0
2010-03-26 14:10:00,45.03,45.17,44.98,45.12,34600.0,32.6861,32.7878,32.6499,32.7515,34600.0
2010-03-26 14:20:00,45.13,45.22,45.06,45.19,33400.0,32.7587,32.8241,32.7079,32.8023,33400.0
2010-03-26 14:30:00,45.2,45.25,45.15,45.22,17700.0,32.8095,32.8458,32.7733,32.8241,17700.0
2010-03-26 14:40:00,45.24,45.26,45.08,45.11,27600.0,32.8386,32.8531,32.7224,32.7442,27600.0
2010-03-26 14:50:00,45.1,45.15,45.04,45.11,35000.0,32.737,32.7733,32.6934,32.7442,35000.0
2010-03-26 15:00:00,45.11,45.14,45.05,45.11,43100.0,32.7442,32.766,32.7007,32.7442,43100.0
2010-03-26 15:10:00,45.1,45.15,45.04,45.12,49300.0,32.737,32.7733,32.6934,32.7515,49300.0
2010-03-26 15:20:00,45.13,45.15,45.07,45.12,48900.0,32.7587,32.7733,32.7152,32.7515,48900.0
2010-03-26 15:30:00,45.13,45.23,45.09,45.22,69300.0,32.7587,32.8313,32.7297,32.8241,69300.0
2010-03-26 15:40:00,45.23,45.27,45.17,45.25,105100.0,32.8313,32.8604,32.7878,32.8458,105100.0
2010-03-26 15:50:00,45.24,45.34,45.21,45.33,148800.0,32.8386,32.9112,32.8168,32.9039,148800.0
2010-03-29 09:30:00,45.35,45.66,45.28,45.43,37400.0,32.9184,33.1435,32.8676,32.9765,37400.0
2010-03-29 09:40:00,45.42,45.42,45.19,45.23,27400.0,32.9692,32.9692,32.8023,32.8313,27400.0
2010-03-29 09:50:00,45.21,45.28,44.99,44.99,27900.0,32.8168,32.8676,32.6571,32.6571,27900.0
2010-03-29 10:00:00,45.02,45.11,44.9,45.09,42600.0,32.6789,32.7442,32.5918,32.7297,42600.0
2010-03-29 10:10:00,45.09,45.21,45.05,45.07,37000.0,32.7297,32.8168,32.7007,32.7152,37000.0
2010-03-29 10:20:00,45.06,45.06,44.85,44.96,52100.0,32.7079,32.7079,32.5555,32.6353,52100.0
2010-03-29 10:30:00,44.92,44.97,44.76,44.97,67000.0,32.6063,32.6426,32.4902,32.6426,67000.0
2010-03-29 10:40:00,44.95,45.13,44.95,45.13,36300.0,32.6281,32.7587,32.6281,32.7587,36300.0
2010-03-29 10:50:00,45.12,45.13,44.94,45.06,42200.0,32.7515,32.7587,32.6208,32.7079,42200.0
2010-03-29 11:00:00,45.06,45.08,45.02,45.03,47100.0,32.7079,32.7224,32.6789,32.6861,47100.0
2010-03-29 11:10:00,45.04,45.07,45.0,45.02,20200.0,32.6934,32.7152,32.6644,32.6789,20200.0
2010-03-29 11:20:00,45.01,45.11,45.0,45.07,66200.0,32.6716,32.7442,32.6644,32.7152,66200.0
2010-03-29 11:30:00,45.07,45.07,44.83,44.96,48900.0,32.7152,32.7152,32.541,32.6353,48900.0
2010-03-29 11:40:00,44.97,45.04,44.96,44.99,32000.0,32.6426,32.6934,32.6353,32.6571,32000.0
2010-03-29 11:50:00,44.99,45.02,44.93,45.01,39000.0,32.6571,32.6789,32.6136,32.6716,39000.0
2010-03-29 12:00:00,45.01,45.04,44.96,44.99,36200.0,32.6716,32.6934,32.6353,32.6571,36200.0
2010-03-29 12:10:00,44.99,45.04,44.96,44.96,36300.0,32.6571,32.6934,32.6353,32.6353,36300.0
2010-03-29 12:20:00,44.96,44.99,44.85,44.93,33800.0,32.6353,32.6571,32.5555,32.6136,33800.0
2010-03-29 12:30:00,44.94,44.96,44.84,44.84,15300.0,32.6208,32.6353,32.5482,32.5482,15300.0
2010-03-29 12:40:00,44.85,44.85,44.78,44.83,23400.0,32.5555,32.5555,32.5047,32.541,23400.0
2010-03-29 12:50:00,44.82,44.82,44.7,44.7,21200.0,32.5337,32.5337,32.4466,32.4466,21200.0
2010-03-29 13:00:00,44.7,44.83,44.65,44.73,53000.0,32.4466,32.541,32.4103,32.4684,53000.0
2010-03-29 13:10:00,44.73,44.83,44.73,44.75,14600.0,32.4684,32.541,32.4684,32.4829,14600.0
2010-03-29 13:20:00,44.76,44.83,44.76,44.79,7900.0,32.4902,32.541,32.4902,32.5119,7900.0
2010-03-29 13:30:00,44.78,44.83,44.7,44.71,31300.0,32.5047,32.541,32.4466,32.4539,31300.0
2010-03-29 13:40:00,44.72,44.8,44.7,44.74,25900.0,32.4611,32.5192,32.4466,32.4756,25900.0
2010-03-29 13:50:00,44.74,44.77,44.71,44.73,19800.0,32.4756,32.4974,32.4539,32.4684,19800.0
2010-03-29 14:00:00,44.75,44.77,44.71,44.74,22200.0,32.4829,32.4974,32.4539,32.4756,22200.0
2010-03-29 14:10:00,44.73,44.76,44.66,44.67,19400.0,32.4684,32.4902,32.4176,32.4248,19400.0
2010-03-29 14:20:00,44.67,44.68,44.56,44.6,43700.0,32.4248,32.4321,32.345,32.374,43700.0
2010-03-29 14:30:00,44.6,44.63,44.54,44.56,45800.0,32.374,32.3958,32.3305,32.345,45800.0
2010-03-29 14:40:00,44.56,44.57,44.46,44.5,33700.0,32.345,32.3522,32.2724,32.3014,33700.0
2010-03-29 14:50:00,44.52,44.64,44.51,44.57,35600.0,32.316,32.4031,32.3087,32.3522,35600.0
2010-03-29 15:00:00,44.58,44.72,44.57,44.7,74000.0,32.3595,32.4611,32.3522,32.4466,74000.0
2010-03-29 15:10:00,44.7,44.74,44.65,44.73,61500.0,32.4466,32.4756,32.4103,32.4684,61500.0
2010-03-29 15:20:00,44.73,44.76,44.68,44.7,51400.0,32.4684,32.4902,32.4321,32.4466,51400.0
2010-03-29 15:30:00,44.7,44.71,44.64,44.64,63900.0,32.4466,32.4539,32.4031,32.4031,63900.0
2010-03-29 15:40:00,44.64,44.68,44.6,44.63,97600.0,32.4031,32.4321,32.374,32.3958,97600.0
2010-03-29 15:50:00,44.63,44.74,44.62,44.72,174100.0,32.3958,32.4756,32.3885,32.4611,174100.0
2010-03-30 09:30:00,44.92,44.94,44.68,44.74,23800.0,32.6063,32.6208,32.4321,32.4756,23800.0
2010-03-30 09:40:00,44.76,44.8,44.62,44.8,110300.0,32.4902,32.5192,32.3885,32.5192,110300.0
2010-03-30 09:50:00,44.76,45.07,44.76,44.92,72400.0,32.4902,32.7152,32.4902,32.6063,72400.0
2010-03-30 10:00:00,44.98,45.11,44.91,44.98,60700.0,32.6499,32.7442,32.599,32.6499,60700.0
2010-03-30 10:10:00,44.98,45.09,44.92,44.92,57700.0,32.6499,32.7297,32.6063,32.6063,57700.0
2010-03-30 10:20:00,44.92,45.06,44.9,45.05,41300.0,32.6063,32.7079,32.5918,32.7007,41300.0
2010-03-30 10:30:00,45.06,45.1,44.97,45.07,38900.0,32.7079,32.737,32.6426,32.7152,38900.0
2010-03-30 10:40:00,45.09,45.14,45.06,45.11,38200.0,32.7297,32.766,32.7079,32.7442,38200.0
2010-03-30 10:50:00,45.1,45.12,44.93,44.94,43500.0,32.737,32.7515,32.6136,32.6208,43500.0
2010-03-30 11:00:00,44.93,44.93,44.68,44.74,58200.0,32.6136,32.6136,32.4321,32.4756,58200.0
2010-03-30 11:10:00,44.75,44.8,44.64,44.71,24200.0,32.4829,32.5192,32.4031,32.4539,24200.0
2010-03-30 11:20:00,44.7,44.73,44.56,44.69,41100.0,32.4466,32.4684,32.345,32.4394,41100.0
2010-03-30 11:30:00,44.71,44.76,44.64,44.76,42700.0,32.4539,32.4902,32.4031,32.4902,42700.0
2010-03-30 11:40:00,44.78,44.98,44.78,44.9,56300.0,32.5047,32.6499,32.5047,32.5918,56300.0
2010-03-30 11:50:00,44.91,45.02,44.86,44.96,35800.0,32.599,32.6789,32.5628,32.6353,35800.0
2010-03-30 12:00:00,44.97,45.09,44.95,45.08,72100.0,32.6426,32.7297,32.6281,32.7224,72100.0
2010-03-30 12:10:00,45.07,45.08,44.99,45.05,35700.0,32.7152,32.7224,32.6571,32.7007,35700.0
2010-03-30 12:20:00,45.05,45.1,45.0,45.09,18400.0,32.7007,32.737,32.6644,32.7297,18400.0
2010-03-30 12:30:00,45.08,45.11,45.07,45.07,22700.0,32.7224,32.7442,32.7152,32.7152,22700.0
2010-03-30 12:40:00,45.05,45.11,45.04,45.04,8700.0,32.7007,32.7442,32.6934,32.6934,8700.0
2010-03-30 12:50:00,45.04,45.05,45.01,45.03,13700.0,32.6934,32.7007,32.6716,32.6861,13700.0
2010-03-30 13:00:00,45.03,45.05,44.93,45.05,14400.0,32.6861,32.7007,32.6136,32.7007,14400.0
2010-03-30 13:10:00,45.03,45.03,44.92,44.98,10000.0,32.6861,32.6861,32.6063,32.6499,10000.0
2010-03-30 13:20:00,44.98,44.99,44.84,44.94,29000.0,32.6499,32.6571,32.5482,32.6208,29000.0
2010-03-30 13:30:00,44.93,45.0,44.93,44.95,17200.0,32.6136,32.6644,32.6136,32.6281,17200.0
2010-03-30 13:40:00,44.94,45.01,44.9,45.0,20100.0,32.6208,32.6716,32.5918,32.6644,20100.0
2010-03-30 13:50:00,45.01,45.12,45.01,45.09,34900.0,32.6716,32.7515,32.6716,32.7297,34900.0
2010-03-30 14:00:00,45.1,45.12,45.06,45.12,47300.0,32.737,32.7515,32.7079,32.7515,47300.0
2010-03-30 14:10:00,45.1,45.15,45.08,45.1,41300.0,32.737,32.7733,32.7224,32.737,41300.0
2010-03-30 14:20:00,45.11,45.18,45.1,45.16,24500.0,32.7442,32.795,32.737,32.7805,24500.0
2010-03-30 14:30:00,45.15,45.18,45.13,45.15,33700.0,32.7733,32.795,32.7587,32.7733,33700.0
2010-03-30 14:40:00,45.17,45.19,45.12,45.18,28300.0,32.7878,32.8023,32.7515,32.795,28300.0
2010-03-30 14:50:00,45.19,45.28,45.18,45.21,36400.0,32.8023,32.8676,32.795,32.8168,36400.0
2010-03-30 15:00:00,45.21,45.26,45.16,45.19,43000.0,32.8168,32.8531,32.7805,32.8023,43000.0
2010-03-30 15:10:00,45.19,45.26,45.15,45.21,49800.0,32.8023,32.8531,32.7733,32.8168,49800.0
2010-03-30 15:20:00,45.21,45.24,45.15,45.23,47100.0,32.8168,32.8386,32.7733,32.8313,47100.0
2010-03-30 15:30:00,45.23,45.28,45.2,45.22,76400.0,32.8313,32.8676,32.8095,32.8241,76400.0
2010-03-30 15:40:00,45.22,45.28,45.11,45.11,125600.0,32.8241,32.8676,32.7442,32.7442,125600.0
2010-03-30 15:50:00,45.11,45.13,45.05,45.07,153200.0,32.7442,32.7587,32.7007,32.7152,153200.0
2010-03-31 09:30:00,44.8,45.32,44.66,45.19,75000.0,32.5192,32.8967,32.4176,32.8023,75000.0
2010-03-31 09:40:00,45.18,45.36,45.0,45.02,70800.0,32.795,32.9257,32.6644,32.6789,70800.0
2010-03-31 09:50:00,45.03,45.3,45.01,45.21,97000.0,32.6861,32.8821,32.6716,32.8168,97000.0
2010-03-31 10:00:00,45.25,45.62,45.24,45.5,122900.0,32.8458,33.1144,32.8386,33.0273,122900.0
2010-03-31 10:10:00,45.5,45.55,45.23,45.4,118400.0,33.0273,33.0636,32.8313,32.9547,118400.0
2010-03-31 10:20:00,45.4,45.58,45.4,45.58,57700.0,32.9547,33.0854,32.9547,33.0854,57700.0
2010-03-31 10:30:00,45.57,45.73,45.56,45.68,65600.0,33.0781,33.1943,33.0709,33.158,65600.0
2010-03-31 10:40:00,45.67,45.68,45.59,45.67,47700.0,33.1507,33.158,33.0926,33.1507,47700.0
2010-03-31 10:50:00,45.67,45.87,45.61,45.83,145900.0,33.1507,33.2959,33.1072,33.2668,145900.0
2010-03-31 11:00:00,45.83,45.87,45.75,45.87,68900.0,33.2668,33.2959,33.2088,33.2959,68900.0
2010-03-31 11:10:00,45.89,45.92,45.83,45.85,34400.0,33.3104,33.3322,33.2668,33.2814,34400.0
2010-03-31 11:20:00,45.85,45.9,45.75,45.85,59900.0,33.2814,33.3177,33.2088,33.2814,59900.0
2010-03-31 11:30:00,45.85,45.87,45.78,45.79,42400.0,33.2814,33.2959,33.2306,33.2378,42400.0
2010-03-31 11:40:00,45.81,45.9,45.65,45.81,50300.0,33.2523,33.3177,33.1362,33.2523,50300.0
2010-03-31 11:50:00,45.8,45.83,45.7,45.72,24100.0,33.2451,33.2668,33.1725,33.187,24100.0
2010-03-31 12:00:00,45.72,45.73,45.59,45.6,37000.0,33.187,33.1943,33.0926,33.0999,37000.0
2010-03-31 12:10:00,45.6,45.65,45.57,45.62,20800.0,33.0999,33.1362,33.0781,33.1144,20800.0
2010-03-31 12:20:00,45.65,45.67,45.42,45.43,111500.0,33.1362,33.1507,32.9692,32.9765,111500.0
2010-03-31 12:30:00,45.43,45.5,45.41,45.47,26600.0,32.9765,33.0273,32.962,33.0055,26600.0
2010-03-31 12:40:00,45.47,45.49,45.39,45.45,25500.0,33.0055,33.0201,32.9475,32.991,25500.0
2010-03-31 12:50:00,45.46,45.46,45.39,45.43,27400.0,32.9983,32.9983,32.9475,32.9765,27400.0
2010-03-31 13:00:00,45.44,45.44,45.42,45.43,13900.0,32.9838,32.9838,32.9692,32.9765,13900.0
2010-03-31 13:10:00,45.43,45.43,45.39,45.39,15600.0,32.9765,32.9765,32.9475,32.9475,15600.0
2010-03-31 13:20:00,45.39,45.54,45.37,45.52,32600.0,32.9475,33.0563,32.9329,33.0418,32600.0
2010-03-31 13:30:00,45.51,45.54,45.49,45.53,19800.0,33.0346,33.0563,33.0201,33.0491,19800.0
2010-03-31 13:40:00,45.53,45.6,45.53,45.6,18700.0,33.0491,33.0999,33.0491,33.0999,18700.0
2010-03-31 13:50:00,45.61,45.77,45.6,45.77,49100.0,33.1072,33.2233,33.0999,33.2233,49100.0
2010-03-31 14:00:00,45.77,45.98,45.77,45.9,134900.0,33.2233,33.3757,33.2233,33.3177,134900.0
2010-03-31 14:10:00,45.9,45.91,45.85,45.85,53200.0,33.3177,33.3249,33.2814,33.2814,53200.0
2010-03-31 14:20:00,45.85,45.97,45.85,45.94,41600.0,33.2814,33.3685,33.2814,33.3467,41600.0
2010-03-31 14:30:00,45.93,45.94,45.81,45.81,32500.0,33.3394,33.3467,33.2523,33.2523,32500.0
2010-03-31 14:40:00,45.81,45.85,45.7,45.7,64300.0,33.2523,33.2814,33.1725,33.1725,64300.0
2010-03-31 14:50:00,45.7,45.76,45.65,45.68,64600.0,33.1725,33.216,33.1362,33.158,64600.0
2010-03-31 15:00:00,45.67,45.69,45.6,45.64,55100.0,33.1507,33.1652,33.0999,33.1289,55100.0
2010-03-31 15:10:00,45.64,45.67,45.57,45.63,84000.0,33.1289,33.1507,33.0781,33.1217,84000.0
2010-03-31 15:20:00,45.63,45.78,45.58,45.77,88800.0,33.1217,33.2306,33.0854,33.2233,88800.0
2010-03-31 15:30:00,45.77,45.77,45.66,45.72,112700.0,33.2233,33.2233,33.1435,33.187,112700.0
2010-03-31 15:40:00,45.71,45.76,45.6,45.61,142000.0,33.1797,33.216,33.0999,33.1072,142000.0
2010-03-31 15:50:00,45.61,45.7,45.56,45.68,210100.0,33.1072,33.1725,33.0709,33.158,210100.0
2010-04-01 09:30:00,45.89,46.4,45.71,46.23,172700.0,33.3104,33.6806,33.1797,33.5572,172700.0
2010-04-01 09:40:00,46.22,46.33,46.17,46.29,72100.0,33.5499,33.6298,33.5136,33.6008,72100.0
2010-04-01 09:50:00,46.29,46.29,46.08,46.11,56600.0,33.6008,33.6008,33.4483,33.4701,56600.0
2010-04-01 10:00:00,46.1,46.23,46.04,46.05,78400.0,33.4628,33.5572,33.4193,33.4265,78400.0
2010-04-01 10:10:00,46.05,46.18,46.03,46.13,66400.0,33.4265,33.5209,33.412,33.4846,66400.0
2010-04-01 10:20:00,46.13,46.17,46.1,46.17,46000.0,33.4846,33.5136,33.4628,33.5136,46000.0
2010-04-01 10:30:00,46.18,46.2,46.12,46.17,43300.0,33.5209,33.5354,33.4774,33.5136,43300.0
2010-04-01 10:40:00,46.18,46.29,46.18,46.25,54700.0,33.5209,33.6008,33.5209,33.5717,54700.0
2010-04-01 10:50:00,46.25,46.3,46.23,46.28,45700.0,33.5717,33.608,33.5572,33.5935,45700.0
2010-04-01 11:00:00,46.28,46.33,46.26,46.31,59500.0,33.5935,33.6298,33.579,33.6153,59500.0
2010-04-01 11:10:00,46.29,46.37,46.26,46.35,69100.0,33.6008,33.6588,33.579,33.6443,69100.0
2010-04-01 11:20:00,46.33,46.4,46.31,46.38,37800.0,33.6298,33.6806,33.6153,33.6661,37800.0
2010-04-01 11:30:00,46.39,46.55,46.38,46.55,74300.0,33.6733,33.7895,33.6661,33.7895,74300.0
2010-04-01 11:40:00,46.55,46.69,46.55,46.67,76300.0,33.7895,33.8911,33.7895,33.8766,76300.0
2010-04-01 11:50:00,46.67,46.72,46.64,46.7,67900.0,33.8766,33.9129,33.8548,33.8984,67900.0
2010-04-01 12:00:00,46.69,46.72,46.67,46.7,45300.0,33.8911,33.9129,33.8766,33.8984,45300.0
2010-04-01 12:10:00,46.69,46.7,46.59,46.6,30200.0,33.8911,33.8984,33.8185,33.8258,30200.0
2010-04-01 12:20:00,46.61,46.61,46.5,46.52,37400.0,33.833,33.833,33.7532,33.7677,37400.0
2010-04-01 12:30:00,46.52,46.54,46.48,46.5,32500.0,33.7677,33.7822,33.7387,33.7532,32500.0
2010-04-01 12:40:00,46.5,46.5,46.46,46.49,22800.0,33.7532,33.7532,33.7242,33.7459,22800.0
2010-04-01 12:50:00,46.5,46.51,46.41,46.42,35500.0,33.7532,33.7604,33.6879,33.6951,35500.0
2010-04-01 13:00:00,46.43,46.43,46.35,46.37,21800.0,33.7024,33.7024,33.6443,33.6588,21800.0
2010-04-01 13:10:00,46.38,46.49,46.37,46.48,57600.0,33.6661,33.7459,33.6588,33.7387,57600.0
2010-04-01 13:20:00,46.47,46.65,46.47,46.59,80400.0,33.7314,33.8621,33.7314,33.8185,80400.0
2010-04-01 13:30:00,46.59,46.61,46.51,46.53,84500.0,33.8185,33.833,33.7604,33.775,84500.0
2010-04-01 13:40:00,46.52,46.55,46.35,46.4,40800.0,33.7677,33.7895,33.6443,33.6806,40800.0
2010-04-01 13:50:00,46.38,46.44,46.3,46.35,75400.0,33.6661,33.7096,33.608,33.6443,75400.0
2010-04-01 14:00:00,46.34,46.38,46.28,46.31,44900.0,33.637,33.6661,33.5935,33.6153,44900.0
2010-04-01 14:10:00,46.32,46.46,46.31,46.46,36500.0,33.6225,33.7242,33.6153,33.7242,36500.0
2010-04-01 14:20:00,46.46,46.47,46.36,46.38,36700.0,33.7242,33.7314,33.6516,33.6661,36700.0
2010-04-01 14:30:00,46.38,46.42,46.25,46.3,74200.0,33.6661,33.6951,33.5717,33.608,74200.0
2010-04-01 14:40:00,46.29,46.38,46.2,46.37,76300.0,33.6008,33.6661,33.5354,33.6588,76300.0
2010-04-01 14:50:00,46.36,46.44,46.32,46.4,62500.0,33.6516,33.7096,33.6225,33.6806,62500.0
2010-04-01 15:00:00,46.4,46.44,46.32,46.43,66400.0,33.6806,33.7096,33.6225,33.7024,66400.0
2010-04-01 15:10:00,46.43,46.47,46.4,46.41,79500.0,33.7024,33.7314,33.6806,33.6879,79500.0
2010-04-01 15:20:00,46.41,46.44,46.35,46.35,66400.0,33.6879,33.7096,33.6443,33.6443,66400.0
2010-04-01 15:30:00,46.35,46.52,46.35,46.48,111900.0,33.6443,33.7677,33.6443,33.7387,111900.0
2010-04-01 15:40:00,46.49,46.6,46.49,46.59,230300.0,33.7459,33.8258,33.7459,33.8185,230300.0
2010-04-01 15:50:00,46.58,46.73,46.53,46.7,323200.0,33.8113,33.9201,33.775,33.8984,323200.0
2010-04-05 09:30:00,46.78,47.29,46.78,46.95,131800.0,33.9564,34.3266,33.9564,34.0798,131800.0
2010-04-05 09:40:00,46.95,47.04,46.78,47.03,144300.0,34.0798,34.1452,33.9564,34.1379,144300.0
2010-04-05 09:50:00,47.04,47.06,47.0,47.01,155100.0,34.1452,34.1597,34.1161,34.1234,155100.0
2010-04-05 10:00:00,47.03,47.24,47.01,47.17,83600.0,34.1379,34.2903,34.1234,34.2395,83600.0
2010-04-05 10:10:00,47.17,47.4,47.15,47.34,100200.0,34.2395,34.4065,34.225,34.3629,100200.0
2010-04-05 10:20:00,47.35,47.54,47.34,47.48,121400.0,34.3702,34.5081,34.3629,34.4645,121400.0
2010-04-05 10:30:00,47.49,47.64,47.47,47.64,137300.0,34.4718,34.5807,34.4573,34.5807,137300.0
2010-04-05 10:40:00,47.64,47.8,47.63,47.67,91200.0,34.5807,34.6968,34.5734,34.6025,91200.0
2010-04-05 10:50:00,47.66,47.75,47.62,47.75,46700.0,34.5952,34.6605,34.5662,34.6605,46700.0
2010-04-05 11:00:00,47.75,47.86,47.74,47.76,117400.0,34.6605,34.7404,34.6533,34.6678,117400.0
2010-04-05 11:10:00,47.76,47.77,47.6,47.62,42400.0,34.6678,34.675,34.5516,34.5662,42400.0
2010-04-05 11:20:00,47.63,47.71,47.61,47.65,44300.0,34.5734,34.6315,34.5589,34.5879,44300.0
2010-04-05 11:30:00,47.65,47.65,47.49,47.54,66000.0,34.5879,34.5879,34.4718,34.5081,66000.0
2010-04-05 11:40:00,47.54,47.67,47.54,47.66,30300.0,34.5081,34.6025,34.5081,34.5952,30300.0
2010-04-05 11:50:00,47.65,47.67,47.58,47.6,33700.0,34.5879,34.6025,34.5371,34.5516,33700.0
2010-04-05 12:00:00,47.6,47.66,47.57,47.61,61800.0,34.5516,34.5952,34.5299,34.5589,61800.0
2010-04-05 12:10:00,47.61,47.62,47.53,47.53,19000.0,34.5589,34.5662,34.5008,34.5008,19000.0
2010-04-05 12:20:00,47.53,47.61,47.52,47.53,26500.0,34.5008,34.5589,34.4936,34.5008,26500.0
2010-04-05 12:30:00,47.52,47.61,47.52,47.56,41800.0,34.4936,34.5589,34.4936,34.5226,41800.0
2010-04-05 12:40:00,47.58,47.62,47.58,47.58,48200.0,34.5371,34.5662,34.5371,34.5371,48200.0
2010-04-05 12:50:00,47.58,47.61,47.53,47.55,53900.0,34.5371,34.5589,34.5008,34.5154,53900.0
2010-04-05 13:00:00,47.56,47.57,47.48,47.49,48600.0,34.5226,34.5299,34.4645,34.4718,48600.0
2010-04-05 13:10:00,47.5,47.56,47.48,47.55,41400.0,34.4791,34.5226,34.4645,34.5154,41400.0
2010-04-05 13:20:00,47.55,47.58,47.53,47.58,38200.0,34.5154,34.5371,34.5008,34.5371,38200.0
2010-04-05 13:30:00,47.58,47.72,47.58,47.6,49600.0,34.5371,34.6388,34.5371,34.5516,49600.0
2010-04-05 13:40:00,47.61,47.63,47.53,47.54,42600.0,34.5589,34.5734,34.5008,34.5081,42600.0
2010-04-05 13:50:00,47.54,47.79,47.54,47.79,82100.0,34.5081,34.6896,34.5081,34.6896,82100.0
2010-04-05 14:00:00,47.78,48.0,47.78,48.0,141800.0,34.6823,34.842,34.6823,34.842,141800.0
2010-04-05 14:10:00,48.0,48.04,47.92,48.01,93200.0,34.842,34.871,34.7839,34.8493,93200.0
2010-04-05 14:20:00,48.01,48.15,47.94,48.08,101600.0,34.8493,34.9509,34.7984,34.9001,101600.0
2010-04-05 14:30:00,48.09,48.09,47.94,47.96,59100.0,34.9073,34.9073,34.7984,34.813,59100.0
2010-04-05 14:40:00,47.95,48.0,47.94,47.97,48400.0,34.8057,34.842,34.7984,34.8202,48400.0
2010-04-05 14:50:00,47.95,47.95,47.78,47.79,59800.0,34.8057,34.8057,34.6823,34.6896,59800.0
2010-04-05 15:00:00,47.78,47.84,47.73,47.74,54300.0,34.6823,34.7259,34.646,34.6533,54300.0
2010-04-05 15:10:00,47.73,47.84,47.73,47.83,67900.0,34.646,34.7259,34.646,34.7186,67900.0
2010-04-05 15:20:00,47.84,48.05,47.82,47.97,145400.0,34.7259,34.8783,34.7113,34.8202,145400.0
2010-04-05 15:30:00,47.97,48.1,47.93,48.04,148400.0,34.8202,34.9146,34.7912,34.871,148400.0
2010-04-05 15:40:00,48.04,48.06,47.9,47.99,228100.0,34.871,34.8856,34.7694,34.8347,228100.0
2010-04-05 15:50:00,47.99,48.11,47.98,48.1,271100.0,34.8347,34.9218,34.8275,34.9146,271100.0
2010-04-06 09:30:00,47.93,47.93,47.54,47.74,207300.0,34.7912,34.7912,34.5081,34.6533,207300.0
2010-04-06 09:40:00,47.69,47.75,47.52,47.74,53000.0,34.617,34.6605,34.4936,34.6533,53000.0
2010-04-06 09:50:00,47.75,47.79,47.65,47.69,64800.0,34.6605,34.6896,34.5879,34.617,64800.0
2010-04-06 10:00:00,47.69,47.69,47.5,47.54,78800.0,34.617,34.617,34.4791,34.5081,78800.0
2010-04-06 10:10:00,47.55,47.61,47.54,47.57,58300.0,34.5154,34.5589,34.5081,34.5299,58300.0
2010-04-06 10:20:00,47.55,47.59,47.51,47.59,55400.0,34.5154,34.5444,34.4863,34.5444,55400.0
2010-04-06 10:30:00,47.6,47.66,47.49,47.51,62800.0,34.5516,34.5952,34.4718,34.4863,62800.0
2010-04-06 10:40:00,47.51,47.58,47.51,47.53,40400.0,34.4863,34.5371,34.4863,34.5008,40400.0
2010-04-06 10:50:00,47.53,47.63,47.46,47.59,42000.0,34.5008,34.5734,34.45,34.5444,42000.0
2010-04-06 11:00:00,47.59,47.62,47.37,47.39,45900.0,34.5444,34.5662,34.3847,34.3992,45900.0
2010-04-06 11:10:00,47.4,47.49,47.38,47.48,45800.0,34.4065,34.4718,34.392,34.4645,45800.0
2010-04-06 11:20:00,47.49,47.52,47.41,47.45,53800.0,34.4718,34.4936,34.4137,34.4428,53800.0
2010-04-06 11:30:00,47.46,47.5,47.42,47.46,43300.0,34.45,34.4791,34.421,34.45,43300.0
2010-04-06 11:40:00,47.45,47.51,47.45,47.5,38500.0,34.4428,34.4863,34.4428,34.4791,38500.0
2010-04-06 11:50:00,47.49,47.5,47.41,47.49,24200.0,34.4718,34.4791,34.4137,34.4718,24200.0
2010-04-06 12:00:00,47.49,47.5,47.46,47.5,35700.0,34.4718,34.4791,34.45,34.4791,35700.0
2010-04-06 12:10:00,47.5,47.5,47.46,47.49,36600.0,34.4791,34.4791,34.45,34.4718,36600.0
2010-04-06 12:20:00,47.49,47.5,47.44,47.47,92000.0,34.4718,34.4791,34.4355,34.4573,92000.0
2010-04-06 12:30:00,47.47,47.51,47.46,47.49,99200.0,34.4573,34.4863,34.45,34.4718,99200.0
2010-04-06 12:40:00,47.49,47.5,47.46,47.46,69400.0,34.4718,34.4791,34.45,34.45,69400.0
2010-04-06 12:50:00,47.47,47.47,47.38,47.4,51300.0,34.4573,34.4573,34.392,34.4065,51300.0
2010-04-06 13:00:00,47.4,47.49,47.4,47.46,39800.0,34.4065,34.4718,34.4065,34.45,39800.0
2010-04-06 13:10:00,47.45,47.48,47.41,47.42,32300.0,34.4428,34.4645,34.4137,34.421,32300.0
2010-04-06 13:20:00,47.41,47.47,47.4,47.45,51400.0,34.4137,34.4573,34.4065,34.4428,51400.0
2010-04-06 13:30:00,47.46,47.46,47.35,47.37,44500.0,34.45,34.45,34.3702,34.3847,44500.0
2010-04-06 13:40:00,47.36,47.44,47.35,47.4,37100.0,34.3774,34.4355,34.3702,34.4065,37100.0
2010-04-06 13:50:00,47.39,47.46,47.39,47.41,29600.0,34.3992,34.45,34.3992,34.4137,29600.0
2010-04-06 14:00:00,47.41,47.57,47.39,47.56,103500.0,34.4137,34.5299,34.3992,34.5226,103500.0
2010-04-06 14:10:00,47.56,47.69,47.54,47.69,72800.0,34.5226,34.617,34.5081,34.617,72800.0
2010-04-06 14:20:00,47.69,47.71,47.61,47.64,42000.0,34.617,34.6315,34.5589,34.5807,42000.0
2010-04-06 14:30:00,47.65,47.74,47.64,47.73,73300.0,34.5879,34.6533,34.5807,34.646,73300.0
2010-04-06 14:40:00,47.73,47.74,47.64,47.66,48900.0,34.646,34.6533,34.5807,34.5952,48900.0
2010-04-06 14:50:00,47.66,47.74,47.65,47.73,28800.0,34.5952,34.6533,34.5879,34.646,28800.0
2010-04-06 15:00:00,47.73,47.79,47.71,47.76,72100.0,34.646,34.6896,34.6315,34.6678,72100.0
2010-04-06 15:10:00,47.76,47.77,47.73,47.73,55400.0,34.6678,34.675,34.646,34.646,55400.0
2010-04-06 15:20:00,47.74,47.76,47.66,47.68,60600.0,34.6533,34.6678,34.5952,34.6097,60600.0
2010-04-06 15:30:00,47.67,47.75,47.67,47.72,89000.0,34.6025,34.6605,34.6025,34.6388,89000.0
2010-04-06 15:40:00,47.73,47.79,47.7,47.75,112400.0,34.646,34.6896,34.6242,34.6605,112400.0
2010-04-06 15:50:00,47.74,47.84,47.71,47.82,155000.0,34.6533,34.7259,34.6315,34.7113,155000.0
2010-04-07 09:30:00,47.88,48.23,47.8,48.17,71900.0,34.7549,35.0089,34.6968,34.9654,71900.0
2010-04-07 09:40:00,48.16,48.25,48.02,48.02,97800.0,34.9581,35.0235,34.8565,34.8565,97800.0
2010-04-07 09:50:00,48.02,48.04,47.85,47.89,64700.0,34.8565,34.871,34.7331,34.7622,64700.0
2010-04-07 10:00:00,47.88,47.88,47.72,47.72,50100.0,34.7549,34.7549,34.6388,34.6388,50100.0
2010-04-07 10:10:00,47.73,47.84,47.65,47.76,50400.0,34.646,34.7259,34.5879,34.6678,50400.0
2010-04-07 10:20:00,47.77,47.79,47.62,47.72,32500.0,34.675,34.6896,34.5662,34.6388,32500.0
2010-04-07 10:30:00,47.71,47.77,47.61,47.61,44900.0,34.6315,34.675,34.5589,34.5589,44900.0
2010-04-07 10:40:00,47.61,47.61,47.35,47.43,185800.0,34.5589,34.5589,34.3702,34.4282,185800.0
2010-04-07 10:50:00,47.45,47.56,47.45,47.54,68500.0,34.4428,34.5226,34.4428,34.5081,68500.0
2010-04-07 11:00:00,47.55,47.7,47.52,47.7,54000.0,34.5154,34.6242,34.4936,34.6242,54000.0
2010-04-07 11:10:00,47.71,47.9,47.66,47.87,91600.0,34.6315,34.7694,34.5952,34.7476,91600.0
2010-04-07 11:20:00,47.87,47.89,47.7,47.7,178100.0,34.7476,34.7622,34.6242,34.6242,178100.0
2010-04-07 11:30:00,47.7,47.75,47.67,47.74,48400.0,34.6242,34.6605,34.6025,34.6533,48400.0
2010-04-07 11:40:00,47.76,47.76,47.63,47.65,29600.0,34.6678,34.6678,34.5734,34.5879,29600.0
2010-04-07 11:50:00,47.65,47.73,47.65,47.66,30700.0,34.5879,34.646,34.5879,34.5952,30700.0
2010-04-07 12:00:00,47.68,47.71,47.67,47.7,45100.0,34.6097,34.6315,34.6025,34.6242,45100.0
2010-04-07 12:10:00,47.7,47.72,47.61,47.63,30300.0,34.6242,34.6388,34.5589,34.5734,30300.0
2010-04-07 12:20:00,47.62,47.66,47.59,47.6,33700.0,34.5662,34.5952,34.5444,34.5516,33700.0
2010-04-07 12:30:00,47.6,47.63,47.52,47.53,79000.0,34.5516,34.5734,34.4936,34.5008,79000.0
2010-04-07 12:40:00,47.54,47.56,47.48,47.53,76600.0,34.5081,34.5226,34.4645,34.5008,76600.0
2010-04-07 12:50:00,47.53,47.55,47.48,47.55,47100.0,34.5008,34.5154,34.4645,34.5154,47100.0
2010-04-07 13:00:00,47.55,47.67,47.54,47.58,66700.0,34.5154,34.6025,34.5081,34.5371,66700.0
2010-04-07 13:10:00,47.58,47.71,47.58,47.7,53300.0,34.5371,34.6315,34.5371,34.6242,53300.0
2010-04-07 13:20:00,47.71,47.81,47.69,47.73,35000.0,34.6315,34.7041,34.617,34.646,35000.0
2010-04-07 13:30:00,47.72,47.73,47.63,47.63,38800.0,34.6388,34.646,34.5734,34.5734,38800.0
2010-04-07 13:40:00,47.63,47.67,47.59,47.6,34100.0,34.5734,34.6025,34.5444,34.5516,34100.0
2010-04-07 13:50:00,47.6,47.67,47.55,47.66,53400.0,34.5516,34.6025,34.5154,34.5952,53400.0
2010-04-07 14:00:00,47.66,47.72,47.63,47.67,73700.0,34.5952,34.6388,34.5734,34.6025,73700.0
2010-04-07 14:10:00,47.67,47.69,47.61,47.65,43400.0,34.6025,34.617,34.5589,34.5879,43400.0
2010-04-07 14:20:00,47.66,47.66,47.54,47.59,52100.0,34.5952,34.5952,34.5081,34.5444,52100.0
2010-04-07 14:30:00,47.59,47.59,47.46,47.48,70500.0,34.5444,34.5444,34.45,34.4645,70500.0
2010-04-07 14:40:00,47.48,47.62,47.41,47.59,78000.0,34.4645,34.5662,34.4137,34.5444,78000.0
2010-04-07 14:50:00,47.59,47.64,47.54,47.6,88500.0,34.5444,34.5807,34.5081,34.5516,88500.0
2010-04-07 15:00:00,47.6,47.6,47.26,47.26,124500.0,34.5516,34.5516,34.3049,34.3049,124500.0
2010-04-07 15:10:00,47.26,47.42,47.19,47.37,104400.0,34.3049,34.421,34.254,34.3847,104400.0
2010-04-07 15:20:00,47.37,47.46,47.31,47.4,67000.0,34.3847,34.45,34.3411,34.4065,67000.0
2010-04-07 15:30:00,47.4,47.44,47.31,47.37,143100.0,34.4065,34.4355,34.3411,34.3847,143100.0
2010-04-07 15:40:00,47.37,47.39,47.31,47.38,207500.0,34.3847,34.3992,34.3411,34.392,207500.0
2010-04-07 15:50:00,47.38,47.53,47.35,47.53,210900.0,34.392,34.5008,34.3702,34.5008,210900.0
2010-04-08 09:30:00,45.63,45.95,45.23,45.66,862800.0,33.1217,33.354,32.8313,33.1435,862800.0
2010-04-08 09:40:00,45.66,46.15,45.54,45.97,558500.0,33.1435,33.4991,33.0563,33.3685,558500.0
2010-04-08 09:50:00,45.96,46.3,45.86,46.27,377400.0,33.3612,33.608,33.2886,33.5862,377400.0
2010-04-08 10:00:00,46.28,46.54,46.04,46.04,391000.0,33.5935,33.7822,33.4193,33.4193,391000.0
2010-04-08 10:10:00,46.04,46.16,45.95,46.13,212100.0,33.4193,33.5064,33.354,33.4846,212100.0
2010-04-08 10:20:00,46.14,46.38,46.11,46.29,248100.0,33.4919,33.6661,33.4701,33.6008,248100.0
2010-04-08 10:30:00,46.3,46.65,46.3,46.41,298300.0,33.608,33.8621,33.608,33.6879,298300.0
2010-04-08 10:40:00,46.41,46.43,46.31,46.42,109800.0,33.6879,33.7024,33.6153,33.6951,109800.0
2010-04-08 10:50:00,46.42,46.45,46.29,46.3,82500.0,33.6951,33.7169,33.6008,33.608,82500.0
2010-04-08 11:00:00,46.3,46.37,46.21,46.22,87700.0,33.608,33.6588,33.5427,33.5499,87700.0
2010-04-08 11:10:00,46.21,46.23,46.13,46.19,104000.0,33.5427,33.5572,33.4846,33.5282,104000.0
2010-04-08 11:20:00,46.2,46.25,46.03,46.04,78700.0,33.5354,33.5717,33.412,33.4193,78700.0
2010-04-08 11:30:00,46.06,46.11,46.0,46.07,112100.0,33.4338,33.4701,33.3902,33.4411,112100.0
2010-04-08 11:40:00,46.07,46.09,45.95,46.09,81500.0,33.4411,33.4556,33.354,33.4556,81500.0
2010-04-08 11:50:00,46.09,46.14,46.06,46.11,57100.0,33.4556,33.4919,33.4338,33.4701,57100.0
2010-04-08 12:00:00,46.11,46.12,45.95,45.97,99200.0,33.4701,33.4774,33.354,33.3685,99200.0
2010-04-08 12:10:00,45.97,45.97,45.9,45.94,73600.0,33.3685,33.3685,33.3177,33.3467,73600.0
2010-04-08 12:20:00,45.93,46.21,45.93,46.05,107300.0,33.3394,33.5427,33.3394,33.4265,107300.0
2010-04-08 12:30:00,46.05,46.06,45.94,45.97,95000.0,33.4265,33.4338,33.3467,33.3685,95000.0
2010-04-08 12:40:00,45.98,46.06,45.95,46.06,71900.0,33.3757,33.4338,33.354,33.4338,71900.0
2010-04-08 12:50:00,46.06,46.1,46.03,46.1,43100.0,33.4338,33.4628,33.412,33.4628,43100.0
2010-04-08 13:00:00,46.09,46.15,46.05,46.06,115600.0,33.4556,33.4991,33.4265,33.4338,115600.0
2010-04-08 13:10:00,46.05,46.1,46.03,46.06,65000.0,33.4265,33.4628,33.412,33.4338,65000.0
2010-04-08 13:20:00,46.06,46.1,45.97,46.05,113000.0,33.4338,33.4628,33.3685,33.4265,113000.0
2010-04-08 13:30:00,46.05,46.1,46.04,46.1,61000.0,33.4265,33.4628,33.4193,33.4628,61000.0
2010-04-08 13:40:00,46.09,46.1,46.04,46.08,62200.0,33.4556,33.4628,33.4193,33.4483,62200.0
2010-04-08 13:50:00,46.09,46.17,46.07,46.17,107200.0,33.4556,33.5136,33.4411,33.5136,107200.0
2010-04-08 14:00:00,46.16,46.18,46.12,46.14,62300.0,33.5064,33.5209,33.4774,33.4919,62300.0
2010-04-08 14:10:00,46.15,46.37,46.14,46.37,98500.0,33.4991,33.6588,33.4919,33.6588,98500.0
2010-04-08 14:20:00,46.36,46.37,46.25,46.33,85600.0,33.6516,33.6588,33.5717,33.6298,85600.0
2010-04-08 14:30:00,46.33,46.34,46.2,46.24,88500.0,33.6298,33.637,33.5354,33.5645,88500.0
2010-04-08 14:40:00,46.24,46.59,46.19,46.58,151500.0,33.5645,33.8185,33.5282,33.8113,151500.0
2010-04-08 14:50:00,46.58,46.75,46.56,46.74,140600.0,33.8113,33.9347,33.7967,33.9274,140600.0
2010-04-08 15:00:00,46.74,46.78,46.56,46.56,140600.0,33.9274,33.9564,33.7967,33.7967,140600.0
2010-04-08 15:10:00,46.56,46.66,46.56,46.59,155500.0,33.7967,33.8693,33.7967,33.8185,155500.0
2010-04-08 15:20:00,46.6,46.84,46.59,46.82,109700.0,33.8258,34.0,33.8185,33.9855,109700.0
2010-04-08 15:30:00,46.82,46.83,46.63,46.65,191000.0,33.9855,33.9927,33.8475,33.8621,191000.0
2010-04-08 15:40:00,46.66,46.87,46.64,46.8,257100.0,33.8693,34.0218,33.8548,33.9709,257100.0
2010-04-08 15:50:00,46.8,47.0,46.77,46.89,346200.0,33.9709,34.1161,33.9492,34.0363,346200.0
2010-04-09 09:30:00,47.6,47.88,47.28,47.45,289400.0,34.5516,34.7549,34.3194,34.4428,289400.0
2010-04-09 09:40:00,47.44,47.53,47.32,47.39,174300.0,34.4355,34.5008,34.3484,34.3992,174300.0
2010-04-09 09:50:00,47.4,47.65,47.32,47.6,235300.0,34.4065,34.5879,34.3484,34.5516,235300.0
2010-04-09 10:00:00,47.61,47.86,47.59,47.86,224000.0,34.5589,34.7404,34.5444,34.7404,224000.0
2010-04-09 10:10:00,47.86,48.0,47.75,47.9,271100.0,34.7404,34.842,34.6605,34.7694,271100.0
2010-04-09 10:20:00,47.9,48.13,47.82,47.9,225400.0,34.7694,34.9364,34.7113,34.7694,225400.0
2010-04-09 10:30:00,47.9,48.27,47.9,48.2,237600.0,34.7694,35.038,34.7694,34.9872,237600.0
2010-04-09 10:40:00,48.22,48.28,48.17,48.19,116300.0,35.0017,35.0452,34.9654,34.9799,116300.0
2010-04-09 10:50:00,48.2,48.24,48.11,48.15,106400.0,34.9872,35.0162,34.9218,34.9509,106400.0
2010-04-09 11:00:00,48.15,48.77,48.15,48.74,347700.0,34.9509,35.4009,34.9509,35.3791,347700.0
2010-04-09 11:10:00,48.74,48.76,48.45,48.48,259200.0,35.3791,35.3937,35.1686,35.1904,259200.0
2010-04-09 11:20:00,48.48,48.56,48.43,48.44,136700.0,35.1904,35.2485,35.1541,35.1614,136700.0
2010-04-09 11:30:00,48.44,48.75,48.44,48.75,100300.0,35.1614,35.3864,35.1614,35.3864,100300.0
2010-04-09 11:40:00,48.75,48.83,48.66,48.68,110400.0,35.3864,35.4445,35.3211,35.3356,110400.0
2010-04-09 11:50:00,48.67,48.77,48.67,48.73,66700.0,35.3283,35.4009,35.3283,35.3719,66700.0
2010-04-09 12:00:00,48.73,48.83,48.71,48.8,34600.0,35.3719,35.4445,35.3574,35.4227,34600.0
2010-04-09 12:10:00,48.79,48.79,48.66,48.67,52400.0,35.4154,35.4154,35.3211,35.3283,52400.0
2010-04-09 12:20:00,48.67,48.68,48.58,48.67,71700.0,35.3283,35.3356,35.263,35.3283,71700.0
2010-04-09 12:30:00,48.68,48.68,48.58,48.66,61300.0,35.3356,35.3356,35.263,35.3211,61300.0
2010-04-09 12:40:00,48.65,48.75,48.64,48.74,44200.0,35.3138,35.3864,35.3066,35.3791,44200.0
2010-04-09 12:50:00,48.74,48.75,48.67,48.73,36200.0,35.3791,35.3864,35.3283,35.3719,36200.0
2010-04-09 13:00:00,48.72,48.73,48.66,48.71,43800.0,35.3646,35.3719,35.3211,35.3574,43800.0
2010-04-09 13:10:00,48.7,48.83,48.66,48.82,52700.0,35.3501,35.4445,35.3211,35.4372,52700.0
2010-04-09 13:20:00,48.82,48.93,48.8,48.9,80000.0,35.4372,35.5171,35.4227,35.4953,80000.0
2010-04-09 13:30:00,48.9,48.9,48.82,48.9,70800.0,35.4953,35.4953,35.4372,35.4953,70800.0
2010-04-09 13:40:00,48.9,48.9,48.8,48.82,30300.0,35.4953,35.4953,35.4227,35.4372,30300.0
2010-04-09 13:50:00,48.82,48.89,48.74,48.79,75300.0,35.4372,35.488,35.3791,35.4154,75300.0
2010-04-09 14:00:00,48.79,48.83,48.72,48.76,54100.0,35.4154,35.4445,35.3646,35.3937,54100.0
2010-04-09 14:10:00,48.78,48.81,48.71,48.78,37300.0,35.4082,35.43,35.3574,35.4082,37300.0
2010-04-09 14:20:00,48.79,48.88,48.78,48.88,57000.0,35.4154,35.4808,35.4082,35.4808,57000.0
2010-04-09 14:30:00,48.89,48.95,48.85,48.9,122100.0,35.488,35.5316,35.459,35.4953,122100.0
2010-04-09 14:40:00,48.9,49.09,48.88,49.06,264000.0,35.4953,35.6332,35.4808,35.6114,264000.0
2010-04-09 14:50:00,49.05,49.15,49.03,49.15,146100.0,35.6042,35.6768,35.5896,35.6768,146100.0
2010-04-09 15:00:00,49.15,49.16,49.03,49.03,221800.0,35.6768,35.684,35.5896,35.5896,221800.0
2010-04-09 15:10:00,49.03,49.15,49.02,49.13,177400.0,35.5896,35.6768,35.5824,35.6622,177400.0
2010-04-09 15:20:00,49.16,49.37,49.14,49.35,284200.0,35.684,35.8364,35.6695,35.8219,284200.0
2010-04-09 15:30:00,49.35,49.55,49.3,49.52,470700.0,35.8219,35.9671,35.7856,35.9453,470700.0
2010-04-09 15:40:00,49.53,49.93,49.52,49.87,775300.0,35.9526,36.2429,35.9453,36.1994,775300.0
2010-04-09 15:50:00,49.89,50.1,49.84,49.98,871400.0,36.2139,36.3663,36.1776,36.2792,871400.0
2010-04-12 09:30:00,50.7,51.12,50.37,50.6,396500.0,36.8019,37.1067,36.5623,36.7293,396500.0
2010-04-12 09:40:00,50.6,50.71,50.01,50.05,319200.0,36.7293,36.8091,36.301,36.33,319200.0
2010-04-12 09:50:00,50.04,50.12,49.69,49.86,205900.0,36.3228,36.3809,36.0687,36.1921,205900.0
2010-04-12 10:00:00,49.85,50.13,49.78,50.01,155800.0,36.1849,36.3881,36.1341,36.301,155800.0
2010-04-12 10:10:00,50.01,50.25,49.73,49.85,187200.0,36.301,36.4752,36.0978,36.1849,187200.0
2010-04-12 10:20:00,49.87,50.01,49.84,49.85,75900.0,36.1994,36.301,36.1776,36.1849,75900.0
2010-04-12 10:30:00,49.87,49.88,49.51,49.52,132800.0,36.1994,36.2066,35.9381,35.9453,132800.0
2010-04-12 10:40:00,49.53,49.9,49.36,49.36,246100.0,35.9526,36.2212,35.8292,35.8292,246100.0
2010-04-12 10:50:00,49.37,49.6,49.36,49.56,102500.0,35.8364,36.0034,35.8292,35.9744,102500.0
2010-04-12 11:00:00,49.55,49.78,49.51,49.77,85300.0,35.9671,36.1341,35.9381,36.1268,85300.0
2010-04-12 11:10:00,49.77,49.89,49.64,49.65,95200.0,36.1268,36.2139,36.0324,36.0397,95200.0
2010-04-12 11:20:00,49.64,49.73,49.53,49.53,55300.0,36.0324,36.0978,35.9526,35.9526,55300.0
2010-04-12 11:30:00,49.53,49.55,49.47,49.49,61000.0,35.9526,35.9671,35.909,35.9236,61000.0
2010-04-12 11:40:00,49.48,49.53,49.41,49.44,52800.0,35.9163,35.9526,35.8655,35.8873,52800.0
2010-04-12 11:50:00,49.44,49.53,49.42,49.48,39500.0,35.8873,35.9526,35.8727,35.9163,39500.0
2010-04-12 12:00:00,49.49,49.6,49.49,49.57,40900.0,35.9236,36.0034,35.9236,35.9816,40900.0
2010-04-12 12:10:00,49.58,49.62,49.5,49.54,27200.0,35.9889,36.0179,35.9308,35.9598,27200.0
2010-04-12 12:20:00,49.54,49.54,49.34,49.35,85000.0,35.9598,35.9598,35.8147,35.8219,85000.0
2010-04-12 12:30:00,49.36,49.37,49.23,49.29,69100.0,35.8292,35.8364,35.7348,35.7784,69100.0
2010-04-12 12:40:00,49.3,49.35,49.19,49.21,115200.0,35.7856,35.8219,35.7058,35.7203,115200.0
2010-04-12 12:50:00,49.21,49.23,49.09,49.1,202300.0,35.7203,35.7348,35.6332,35.6405,202300.0
2010-04-12 13:00:00,49.1,49.24,49.1,49.22,141900.0,35.6405,35.7421,35.6405,35.7276,141900.0
2010-04-12 13:10:00,49.23,49.37,49.2,49.37,31100.0,35.7348,35.8364,35.713,35.8364,31100.0
2010-04-12 13:20:00,49.37,49.37,49.22,49.24,34100.0,35.8364,35.8364,35.7276,35.7421,34100.0
2010-04-12 13:30:00,49.24,49.31,49.23,49.24,28800.0,35.7421,35.7929,35.7348,35.7421,28800.0
2010-04-12 13:40:00,49.24,49.25,49.11,49.17,36900.0,35.7421,35.7493,35.6477,35.6913,36900.0
2010-04-12 13:50:00,49.17,49.2,48.97,48.98,70000.0,35.6913,35.713,35.5461,35.5534,70000.0
2010-04-12 14:00:00,48.97,49.16,48.97,49.12,156900.0,35.5461,35.684,35.5461,35.655,156900.0
2010-04-12 14:10:00,49.12,49.16,49.08,49.1,32200.0,35.655,35.684,35.6259,35.6405,32200.0
2010-04-12 14:20:00,49.1,49.11,49.08,49.1,52200.0,35.6405,35.6477,35.6259,35.6405,52200.0
2010-04-12 14:30:00,49.1,49.17,49.09,49.1,85300.0,35.6405,35.6913,35.6332,35.6405,85300.0
2010-04-12 14:40:00,49.1,49.17,49.07,49.15,120600.0,35.6405,35.6913,35.6187,35.6768,120600.0
2010-04-12 14:50:00,49.15,49.2,49.12,49.13,76600.0,35.6768,35.713,35.655,35.6622,76600.0
2010-04-12 15:00:00,49.13,49.22,49.11,49.16,116500.0,35.6622,35.7276,35.6477,35.684,116500.0
2010-04-12 15:10:00,49.18,49.21,49.14,49.2,125600.0,35.6985,35.7203,35.6695,35.713,125600.0
2010-04-12 15:20:00,49.19,49.23,49.09,49.1,123600.0,35.7058,35.7348,35.6332,35.6405,123600.0
2010-04-12 15:30:00,49.1,49.11,49.07,49.08,132100.0,35.6405,35.6477,35.6187,35.6259,132100.0
2010-04-12 15:40:00,49.09,49.09,48.93,48.98,214100.0,35.6332,35.6332,35.5171,35.5534,214100.0
2010-04-12 15:50:00,48.98,49.08,48.95,49.07,445300.0,35.5534,35.6259,35.5316,35.6187,445300.0
2010-04-13 09:30:00,48.9,49.28,48.9,49.24,102400.0,35.4953,35.7711,35.4953,35.7421,102400.0
2010-04-13 09:40:00,49.24,49.38,49.0,49.34,106400.0,35.7421,35.8437,35.5679,35.8147,106400.0
2010-04-13 09:50:00,49.34,49.36,49.04,49.07,87600.0,35.8147,35.8292,35.5969,35.6187,87600.0
2010-04-13 10:00:00,49.06,49.19,48.91,49.09,75900.0,35.6114,35.7058,35.5025,35.6332,75900.0
2010-04-13 10:10:00,49.08,49.15,49.05,49.08,47600.0,35.6259,35.6768,35.6042,35.6259,47600.0
2010-04-13 10:20:00,49.06,49.07,48.84,48.96,88500.0,35.6114,35.6187,35.4517,35.5388,88500.0
2010-04-13 10:30:00,48.96,48.99,48.63,48.79,108000.0,35.5388,35.5606,35.2993,35.4154,108000.0
2010-04-13 10:40:00,48.79,49.11,48.72,49.11,63000.0,35.4154,35.6477,35.3646,35.6477,63000.0
2010-04-13 10:50:00,49.12,49.29,49.04,49.15,97300.0,35.655,35.7784,35.5969,35.6768,97300.0
2010-04-13 11:00:00,49.15,49.18,49.05,49.08,45800.0,35.6768,35.6985,35.6042,35.6259,45800.0
2010-04-13 11:10:00,49.1,49.15,48.98,49.12,25600.0,35.6405,35.6768,35.5534,35.655,25600.0
2010-04-13 11:20:00,49.12,49.15,49.0,49.0,67700.0,35.655,35.6768,35.5679,35.5679,67700.0
2010-04-13 11:30:00,48.99,49.08,48.99,49.0,32400.0,35.5606,35.6259,35.5606,35.5679,32400.0
2010-04-13 11:40:00,49.0,49.08,48.99,49.0,28600.0,35.5679,35.6259,35.5606,35.5679,28600.0
2010-04-13 11:50:00,49.02,49.03,48.94,48.95,29100.0,35.5824,35.5896,35.5243,35.5316,29100.0
2010-04-13 12:00:00,48.96,48.96,48.89,48.89,40200.0,35.5388,35.5388,35.488,35.488,40200.0
2010-04-13 12:10:00,48.9,49.09,48.89,49.09,29400.0,35.4953,35.6332,35.488,35.6332,29400.0
2010-04-13 12:20:00,49.1,49.13,49.03,49.03,35700.0,35.6405,35.6622,35.5896,35.5896,35700.0
2010-04-13 12:30:00,49.03,49.05,48.96,48.97,21900.0,35.5896,35.6042,35.5388,35.5461,21900.0
2010-04-13 12:40:00,48.98,49.0,48.96,49.0,23100.0,35.5534,35.5679,35.5388,35.5679,23100.0
2010-04-13 12:50:00,49.0,49.14,48.98,49.06,71000.0,35.5679,35.6695,35.5534,35.6114,71000.0
2010-04-13 13:00:00,49.05,49.08,49.02,49.06,37600.0,35.6042,35.6259,35.5824,35.6114,37600.0
2010-04-13 13:10:00,49.07,49.15,49.05,49.06,43600.0,35.6187,35.6768,35.6042,35.6114,43600.0
2010-04-13 13:20:00,49.06,49.12,49.03,49.1,19300.0,35.6114,35.655,35.5896,35.6405,19300.0
2010-04-13 13:30:00,49.09,49.15,49.08,49.09,41200.0,35.6332,35.6768,35.6259,35.6332,41200.0
2010-04-13 13:40:00,49.1,49.12,49.02,49.04,71600.0,35.6405,35.655,35.5824,35.5969,71600.0
2010-04-13 13:50:00,49.04,49.06,49.01,49.05,38900.0,35.5969,35.6114,35.5751,35.6042,38900.0
2010-04-13 14:00:00,49.05,49.06,48.95,48.96,61800.0,35.6042,35.6114,35.5316,35.5388,61800.0
2010-04-13 14:10:00,48.95,49.01,48.95,49.01,28800.0,35.5316,35.5751,35.5316,35.5751,28800.0
2010-04-13 14:20:00,49.0,49.01,48.91,48.92,64000.0,35.5679,35.5751,35.5025,35.5098,64000.0
2010-04-13 14:30:00,48.92,48.97,48.9,48.92,37900.0,35.5098,35.5461,35.4953,35.5098,37900.0
2010-04-13 14:40:00,48.92,48.97,48.92,48.96,37900.0,35.5098,35.5461,35.5098,35.5388,37900.0
2010-04-13 14:50:00,48.96,49.03,48.93,48.93,53200.0,35.5388,35.5896,35.5171,35.5171,53200.0
2010-04-13 15:00:00,48.93,48.97,48.89,48.92,51000.0,35.5171,35.5461,35.488,35.5098,51000.0
2010-04-13 15:10:00,48.92,49.06,48.89,49.06,44700.0,35.5098,35.6114,35.488,35.6114,44700.0
2010-04-13 15:20:00,49.06,49.08,48.99,49.05,104900.0,35.6114,35.6259,35.5606,35.6042,104900.0
2010-04-13 15:30:00,49.06,49.11,49.05,49.09,92500.0,35.6114,35.6477,35.6042,35.6332,92500.0
2010-04-13 15:40:00,49.09,49.12,49.04,49.09,150700.0,35.6332,35.655,35.5969,35.6332,150700.0
2010-04-13 15:50:00,49.09,49.16,49.07,49.08,206700.0,35.6332,35.684,35.6187,35.6259,206700.0
2010-04-14 09:30:00,49.49,49.5,49.32,49.34,84000.0,35.9236,35.9308,35.8002,35.8147,84000.0
2010-04-14 09:40:00,49.38,49.45,49.33,49.38,79100.0,35.8437,35.8945,35.8074,35.8437,79100.0
2010-04-14 09:50:00,49.37,49.44,49.2,49.41,230800.0,35.8364,35.8873,35.713,35.8655,230800.0
2010-04-14 10:00:00,49.4,49.43,49.26,49.35,182000.0,35.8582,35.88,35.7566,35.8219,182000.0
2010-04-14 10:10:00,49.36,49.38,49.14,49.34,37300.0,35.8292,35.8437,35.6695,35.8147,37300.0
2010-04-14 10:20:00,49.34,49.4,49.26,49.29,44700.0,35.8147,35.8582,35.7566,35.7784,44700.0
2010-04-14 10:30:00,49.29,49.35,49.05,49.12,68300.0,35.7784,35.8219,35.6042,35.655,68300.0
2010-04-14 10:40:00,49.16,49.27,49.13,49.27,42100.0,35.684,35.7639,35.6622,35.7639,42100.0
2010-04-14 10:50:00,49.27,49.41,49.26,49.38,45500.0,35.7639,35.8655,35.7566,35.8437,45500.0
2010-04-14 11:00:00,49.37,49.47,49.25,49.31,38300.0,35.8364,35.909,35.7493,35.7929,38300.0
2010-04-14 11:10:00,49.3,49.4,49.3,49.38,36100.0,35.7856,35.8582,35.7856,35.8437,36100.0
2010-04-14 11:20:00,49.37,49.44,49.32,49.37,43100.0,35.8364,35.8873,35.8002,35.8364,43100.0
2010-04-14 11:30:00,49.37,49.37,49.31,49.32,24000.0,35.8364,35.8364,35.7929,35.8002,24000.0
2010-04-14 11:40:00,49.32,49.39,49.28,49.28,41200.0,35.8002,35.851,35.7711,35.7711,41200.0
2010-04-14 11:50:00,49.3,49.37,49.26,49.35,23300.0,35.7856,35.8364,35.7566,35.8219,23300.0
2010-04-14 12:00:00,49.35,49.39,49.24,49.3,41300.0,35.8219,35.851,35.7421,35.7856,41300.0
2010-04-14 12:10:00,49.28,49.32,49.24,49.31,23000.0,35.7711,35.8002,35.7421,35.7929,23000.0
2010-04-14 12:20:00,49.31,49.31,49.24,49.28,27400.0,35.7929,35.7929,35.7421,35.7711,27400.0
2010-04-14 12:30:00,49.28,49.41,49.22,49.4,225200.0,35.7711,35.8655,35.7276,35.8582,225200.0
2010-04-14 12:40:00,49.4,49.44,49.36,49.39,30300.0,35.8582,35.8873,35.8292,35.851,30300.0
2010-04-14 12:50:00,49.4,49.45,49.39,49.45,43700.0,35.8582,35.8945,35.851,35.8945,43700.0
2010-04-14 13:00:00,49.44,49.67,49.4,49.65,93000.0,35.8873,36.0542,35.8582,36.0397,93000.0
2010-04-14 13:10:00,49.66,49.81,49.66,49.66,29100.0,36.047,36.1558,36.047,36.047,29100.0
2010-04-14 13:20:00,49.66,49.82,49.66,49.81,41100.0,36.047,36.1631,36.047,36.1558,41100.0
2010-04-14 13:30:00,49.82,49.84,49.68,49.71,42500.0,36.1631,36.1776,36.0615,36.0832,42500.0
2010-04-14 13:40:00,49.71,49.71,49.6,49.61,22900.0,36.0832,36.0832,36.0034,36.0107,22900.0
2010-04-14 13:50:00,49.61,49.63,49.55,49.56,27500.0,36.0107,36.0252,35.9671,35.9744,27500.0
2010-04-14 14:00:00,49.55,49.61,49.54,49.54,54000.0,35.9671,36.0107,35.9598,35.9598,54000.0
2010-04-14 14:10:00,49.54,49.61,49.54,49.57,24000.0,35.9598,36.0107,35.9598,35.9816,24000.0
2010-04-14 14:20:00,49.57,49.71,49.57,49.7,44300.0,35.9816,36.0832,35.9816,36.076,44300.0
2010-04-14 14:30:00,49.72,49.79,49.72,49.73,44900.0,36.0905,36.1413,36.0905,36.0978,44900.0
2010-04-14 14:40:00,49.73,49.78,49.66,49.71,51700.0,36.0978,36.1341,36.047,36.0832,51700.0
2010-04-14 14:50:00,49.72,49.72,49.64,49.7,30400.0,36.0905,36.0905,36.0324,36.076,30400.0
2010-04-14 15:00:00,49.69,49.72,49.63,49.66,43500.0,36.0687,36.0905,36.0252,36.047,43500.0
2010-04-14 15:10:00,49.67,49.7,49.57,49.57,53100.0,36.0542,36.076,35.9816,35.9816,53100.0
2010-04-14 15:20:00,49.58,49.62,49.54,49.59,81300.0,35.9889,36.0179,35.9598,35.9961,81300.0
2010-04-14 15:30:00,49.59,49.79,49.59,49.78,158300.0,35.9961,36.1413,35.9961,36.1341,158300.0
2010-04-14 15:40:00,49.78,49.82,49.71,49.81,155200.0,36.1341,36.1631,36.0832,36.1558,155200.0
2010-04-14 15:50:00,49.8,49.88,49.69,49.7,299200.0,36.1486,36.2066,36.0687,36.076,299200.0
2010-04-15 09:30:00,49.41,49.69,49.32,49.46,33900.0,35.8655,36.0687,35.8002,35.9018,33900.0
2010-04-15 09:40:00,49.5,49.61,49.36,49.6,42700.0,35.9308,36.0107,35.8292,36.0034,42700.0
2010-04-15 09:50:00,49.61,49.69,49.54,49.59,38700.0,36.0107,36.0687,35.9598,35.9961,38700.0
2010-04-15 10:00:00,49.61,49.71,49.51,49.6,78500.0,36.0107,36.0832,35.9381,36.0034,78500.0
2010-04-15 10:10:00,49.61,49.72,49.51,49.67,24500.0,36.0107,36.0905,35.9381,36.0542,24500.0
2010-04-15 10:20:00,49.67,49.84,49.61,49.75,34600.0,36.0542,36.1776,36.0107,36.1123,34600.0
2010-04-15 10:30:00,49.77,49.91,49.77,49.86,37100.0,36.1268,36.2284,36.1268,36.1921,37100.0
2010-04-15 10:40:00,49.86,49.99,49.78,49.83,77300.0,36.1921,36.2865,36.1341,36.1703,77300.0
2010-04-15 10:50:00,49.84,49.93,49.78,49.9,60800.0,36.1776,36.2429,36.1341,36.2212,60800.0
2010-04-15 11:00:00,49.92,49.97,49.81,49.81,36300.0,36.2357,36.272,36.1558,36.1558,36300.0
2010-04-15 11:10:00,49.8,49.85,49.62,49.69,34300.0,36.1486,36.1849,36.0179,36.0687,34300.0
2010-04-15 11:20:00,49.69,49.71,49.53,49.57,65900.0,36.0687,36.0832,35.9526,35.9816,65900.0
2010-04-15 11:30:00,49.58,49.73,49.5,49.67,38600.0,35.9889,36.0978,35.9308,36.0542,38600.0
2010-04-15 11:40:00,49.67,49.67,49.43,49.5,38500.0,36.0542,36.0542,35.88,35.9308,38500.0
2010-04-15 11:50:00,49.51,49.52,49.3,49.4,45900.0,35.9381,35.9453,35.7856,35.8582,45900.0
2010-04-15 12:00:00,49.39,49.39,49.25,49.35,37600.0,35.851,35.851,35.7493,35.8219,37600.0
2010-04-15 12:10:00,49.33,49.48,49.29,49.46,30900.0,35.8074,35.9163,35.7784,35.9018,30900.0
2010-04-15 12:20:00,49.46,49.52,49.41,49.49,41800.0,35.9018,35.9453,35.8655,35.9236,41800.0
2010-04-15 12:30:00,49.51,49.6,49.46,49.6,74000.0,35.9381,36.0034,35.9018,36.0034,74000.0
2010-04-15 12:40:00,49.6,49.66,49.54,49.64,67300.0,36.0034,36.047,35.9598,36.0324,67300.0
2010-04-15 12:50:00,49.64,49.78,49.62,49.78,60800.0,36.0324,36.1341,36.0179,36.1341,60800.0
2010-04-15 13:00:00,49.78,49.9,49.76,49.89,47100.0,36.1341,36.2212,36.1195,36.2139,47100.0
2010-04-15 13:10:00,49.85,49.95,49.81,49.95,54000.0,36.1849,36.2575,36.1558,36.2575,54000.0
2010-04-15 13:20:00,49.95,50.0,49.94,49.98,25100.0,36.2575,36.2937,36.2502,36.2792,25100.0
2010-04-15 13:30:00,49.98,50.0,49.95,49.99,42000.0,36.2792,36.2937,36.2575,36.2865,42000.0
2010-04-15 13:40:00,49.99,50.0,49.94,49.97,46800.0,36.2865,36.2937,36.2502,36.272,46800.0
2010-04-15 13:50:00,49.96,50.1,49.92,50.1,36600.0,36.2647,36.3663,36.2357,36.3663,36600.0
2010-04-15 14:00:00,50.09,50.23,50.09,50.15,63400.0,36.3591,36.4607,36.3591,36.4026,63400.0
2010-04-15 14:10:00,50.14,50.18,50.1,50.17,30800.0,36.3954,36.4244,36.3663,36.4171,30800.0
2010-04-15 14:20:00,50.16,50.21,50.12,50.21,24100.0,36.4099,36.4462,36.3809,36.4462,24100.0
2010-04-15 14:30:00,50.2,50.25,50.09,50.1,45200.0,36.4389,36.4752,36.3591,36.3663,45200.0
2010-04-15 14:40:00,50.1,50.14,50.07,50.13,48800.0,36.3663,36.3954,36.3446,36.3881,48800.0
2010-04-15 14:50:00,50.11,50.15,50.08,50.11,61200.0,36.3736,36.4026,36.3518,36.3736,61200.0
2010-04-15 15:00:00,50.11,50.11,49.98,49.99,61100.0,36.3736,36.3736,36.2792,36.2865,61100.0
2010-04-15 15:10:00,50.0,50.02,49.94,49.98,63000.0,36.2937,36.3083,36.2502,36.2792,63000.0
2010-04-15 15:20:00,49.99,50.0,49.86,49.89,52000.0,36.2865,36.2937,36.1921,36.2139,52000.0
2010-04-15 15:30:00,49.89,49.93,49.72,49.73,123700.0,36.2139,36.2429,36.0905,36.0978,123700.0
2010-04-15 15:40:00,49.73,49.83,49.68,49.8,125000.0,36.0978,36.1703,36.0615,36.1486,125000.0
2010-04-15 15:50:00,49.78,49.84,49.75,49.8,125700.0,36.1341,36.1776,36.1123,36.1486,125700.0
2010-04-16 09:30:00,49.41,49.85,49.41,49.85,136000.0,35.8655,36.1849,35.8655,36.1849,136000.0
2010-04-16 09:40:00,49.85,49.85,49.5,49.53,67100.0,36.1849,36.1849,35.9308,35.9526,67100.0
2010-04-16 09:50:00,49.53,49.71,49.25,49.35,80000.0,35.9526,36.0832,35.7493,35.8219,80000.0
2010-04-16 10:00:00,49.32,49.56,49.31,49.47,43200.0,35.8002,35.9744,35.7929,35.909,43200.0
2010-04-16 10:10:00,49.47,49.57,49.4,49.55,34300.0,35.909,35.9816,35.8582,35.9671,34300.0
2010-04-16 10:20:00,49.54,49.54,49.39,49.45,29400.0,35.9598,35.9598,35.851,35.8945,29400.0
2010-04-16 10:30:00,49.46,49.62,49.31,49.31,81300.0,35.9018,36.0179,35.7929,35.7929,81300.0
2010-04-16 10:40:00,49.31,49.51,49.3,49.35,121000.0,35.7929,35.9381,35.7856,35.8219,121000.0
2010-04-16 10:50:00,49.35,49.38,49.12,49.3,97700.0,35.8219,35.8437,35.655,35.7856,97700.0
2010-04-16 11:00:00,49.3,49.55,49.29,49.44,52400.0,35.7856,35.9671,35.7784,35.8873,52400.0
2010-04-16 11:10:00,49.42,49.42,48.85,48.85,82100.0,35.8727,35.8727,35.459,35.459,82100.0
2010-04-16 11:20:00,48.88,49.13,48.85,48.98,70000.0,35.4808,35.6622,35.459,35.5534,70000.0
2010-04-16 11:30:00,48.96,49.0,48.85,48.95,37000.0,35.5388,35.5679,35.459,35.5316,37000.0
2010-04-16 11:40:00,48.94,49.05,48.9,48.93,27900.0,35.5243,35.6042,35.4953,35.5171,27900.0
2010-04-16 11:50:00,48.91,48.92,48.66,48.7,92500.0,35.5025,35.5098,35.3211,35.3501,92500.0
2010-04-16 12:00:00,48.71,48.77,48.63,48.67,59300.0,35.3574,35.4009,35.2993,35.3283,59300.0
2010-04-16 12:10:00,48.68,48.69,48.58,48.6,53000.0,35.3356,35.3429,35.263,35.2775,53000.0
2010-04-16 12:20:00,48.6,48.64,48.4,48.47,101700.0,35.2775,35.3066,35.1323,35.1832,101700.0
2010-04-16 12:30:00,48.48,48.51,48.21,48.22,115000.0,35.1904,35.2122,34.9944,35.0017,115000.0
2010-04-16 12:40:00,48.21,48.42,48.2,48.42,77000.0,34.9944,35.1469,34.9872,35.1469,77000.0
2010-04-16 12:50:00,48.4,48.6,48.4,48.51,86200.0,35.1323,35.2775,35.1323,35.2122,86200.0
2010-04-16 13:00:00,48.51,48.61,48.45,48.57,53300.0,35.2122,35.2848,35.1686,35.2557,53300.0
2010-04-16 13:10:00,48.56,48.57,48.35,48.38,89600.0,35.2485,35.2557,35.0961,35.1178,89600.0
2010-04-16 13:20:00,48.37,48.41,48.3,48.39,63800.0,35.1106,35.1396,35.0598,35.1251,63800.0
2010-04-16 13:30:00,48.39,48.43,48.27,48.33,71500.0,35.1251,35.1541,35.038,35.0815,71500.0
2010-04-16 13:40:00,48.32,48.41,48.29,48.32,65400.0,35.0743,35.1396,35.0525,35.0743,65400.0
2010-04-16 13:50:00,48.32,48.39,48.25,48.38,53800.0,35.0743,35.1251,35.0235,35.1178,53800.0
2010-04-16 14:00:00,48.38,48.66,48.37,48.63,54900.0,35.1178,35.3211,35.1106,35.2993,54900.0
2010-04-16 14:10:00,48.63,48.74,48.6,48.7,65600.0,35.2993,35.3791,35.2775,35.3501,65600.0
2010-04-16 14:20:00,48.7,48.72,48.6,48.65,47400.0,35.3501,35.3646,35.2775,35.3138,47400.0
2010-04-16 14:30:00,48.66,48.74,48.57,48.62,42700.0,35.3211,35.3791,35.2557,35.292,42700.0
2010-04-16 14:40:00,48.61,48.71,48.56,48.62,50000.0,35.2848,35.3574,35.2485,35.292,50000.0
2010-04-16 14:50:00,48.63,48.69,48.56,48.56,41300.0,35.2993,35.3429,35.2485,35.2485,41300.0
2010-04-16 15:00:00,48.57,48.63,48.38,48.47,165700.0,35.2557,35.2993,35.1178,35.1832,165700.0
2010-04-16 15:10:00,48.47,48.6,48.47,48.55,91300.0,35.1832,35.2775,35.1832,35.2412,91300.0
2010-04-16 15:20:00,48.56,48.61,48.47,48.57,113400.0,35.2485,35.2848,35.1832,35.2557,113400.0
2010-04-16 15:30:00,48.57,48.79,48.51,48.75,225000.0,35.2557,35.4154,35.2122,35.3864,225000.0
2010-04-16 15:40:00,48.75,48.8,48.63,48.7,249200.0,35.3864,35.4227,35.2993,35.3501,249200.0
2010-04-16 15:50:00,48.7,48.75,48.65,48.69,239400.0,35.3501,35.3864,35.3138,35.3429,239400.0
2010-04-19 09:30:00,48.44,48.89,48.25,48.25,87300.0,35.1614,35.488,35.0235,35.0235,87300.0
2010-04-19 09:40:00,48.24,48.44,48.21,48.25,70800.0,35.0162,35.1614,34.9944,35.0235,70800.0
2010-04-19 09:50:00,48.24,48.32,48.11,48.25,144000.0,35.0162,35.0743,34.9218,35.0235,144000.0
2010-04-19 10:00:00,48.27,48.35,48.15,48.26,70300.0,35.038,35.0961,34.9509,35.0307,70300.0
2010-04-19 10:10:00,48.28,48.36,48.18,48.29,40900.0,35.0452,35.1033,34.9727,35.0525,40900.0
2010-04-19 10:20:00,48.29,48.31,47.92,48.04,75500.0,35.0525,35.067,34.7839,34.871,75500.0
2010-04-19 10:30:00,48.02,48.11,47.88,47.96,57700.0,34.8565,34.9218,34.7549,34.813,57700.0
2010-04-19 10:40:00,47.96,48.0,47.52,47.6,158400.0,34.813,34.842,34.4936,34.5516,158400.0
2010-04-19 10:50:00,47.6,48.2,47.6,47.69,156800.0,34.5516,34.9872,34.5516,34.617,156800.0
2010-04-19 11:00:00,47.71,47.84,47.61,47.7,62700.0,34.6315,34.7259,34.5589,34.6242,62700.0
2010-04-19 11:10:00,47.7,47.7,47.45,47.67,97100.0,34.6242,34.6242,34.4428,34.6025,97100.0
2010-04-19 11:20:00,47.67,47.75,47.45,47.47,74500.0,34.6025,34.6605,34.4428,34.4573,74500.0
2010-04-19 11:30:00,47.48,47.51,47.23,47.24,95000.0,34.4645,34.4863,34.2831,34.2903,95000.0
2010-04-19 11:40:00,47.24,47.3,47.07,47.18,83800.0,34.2903,34.3339,34.1669,34.2468,83800.0
2010-04-19 11:50:00,47.17,47.18,46.81,46.83,152800.0,34.2395,34.2468,33.9782,33.9927,152800.0
2010-04-19 12:00:00,46.84,46.85,46.65,46.71,145800.0,34.0,34.0072,33.8621,33.9056,145800.0
2010-04-19 12:10:00,46.71,46.78,46.53,46.78,101700.0,33.9056,33.9564,33.775,33.9564,101700.0
2010-04-19 12:20:00,46.78,46.99,46.76,46.82,86100.0,33.9564,34.1089,33.9419,33.9855,86100.0
2010-04-19 12:30:00,46.83,46.89,46.71,46.72,50200.0,33.9927,34.0363,33.9056,33.9129,50200.0
2010-04-19 12:40:00,46.73,47.0,46.71,46.9,86100.0,33.9201,34.1161,33.9056,34.0435,86100.0
2010-04-19 12:50:00,46.89,46.92,46.82,46.85,121800.0,34.0363,34.0581,33.9855,34.0072,121800.0
2010-04-19 13:00:00,46.84,46.85,46.71,46.8,76600.0,34.0,34.0072,33.9056,33.9709,76600.0
2010-04-19 13:10:00,46.81,46.86,46.74,46.81,48500.0,33.9782,34.0145,33.9274,33.9782,48500.0
2010-04-19 13:20:00,46.81,46.85,46.67,46.69,88500.0,33.9782,34.0072,33.8766,33.8911,88500.0
2010-04-19 13:30:00,46.69,46.73,46.67,46.71,54700.0,33.8911,33.9201,33.8766,33.9056,54700.0
2010-04-19 13:40:00,46.71,46.73,46.64,46.66,67300.0,33.9056,33.9201,33.8548,33.8693,67300.0
2010-04-19 13:50:00,46.66,46.78,46.62,46.74,53700.0,33.8693,33.9564,33.8403,33.9274,53700.0
2010-04-19 14:00:00,46.73,46.79,46.64,46.65,110500.0,33.9201,33.9637,33.8548,33.8621,110500.0
2010-04-19 14:10:00,46.63,46.81,46.62,46.79,78600.0,33.8475,33.9782,33.8403,33.9637,78600.0
2010-04-19 14:20:00,46.79,46.87,46.72,46.79,110900.0,33.9637,34.0218,33.9129,33.9637,110900.0
2010-04-19 14:30:00,46.8,46.92,46.75,46.88,113100.0,33.9709,34.0581,33.9347,34.029,113100.0
2010-04-19 14:40:00,46.87,46.95,46.83,46.89,60700.0,34.0218,34.0798,33.9927,34.0363,60700.0
2010-04-19 14:50:00,46.9,46.99,46.84,46.96,184600.0,34.0435,34.1089,34.0,34.0871,184600.0
2010-04-19 15:00:00,46.95,47.08,46.93,46.97,198900.0,34.0798,34.1742,34.0653,34.0943,198900.0
2010-04-19 15:10:00,46.97,47.03,46.83,46.83,140500.0,34.0943,34.1379,33.9927,33.9927,140500.0
2010-04-19 15:20:00,46.83,46.97,46.83,46.89,197500.0,33.9927,34.0943,33.9927,34.0363,197500.0
2010-04-19 15:30:00,46.89,46.92,46.83,46.91,190900.0,34.0363,34.0581,33.9927,34.0508,190900.0
2010-04-19 15:40:00,46.9,47.12,46.79,47.12,210400.0,34.0435,34.2032,33.9637,34.2032,210400.0
2010-04-19 15:50:00,47.12,47.14,47.05,47.07,349400.0,34.2032,34.2177,34.1524,34.1669,349400.0
2010-04-20 09:30:00,47.31,47.66,47.26,47.57,98300.0,34.3411,34.5952,34.3049,34.5299,98300.0
2010-04-20 09:40:00,47.59,47.66,47.36,47.57,78700.0,34.5444,34.5952,34.3774,34.5299,78700.0
2010-04-20 09:50:00,47.55,47.83,47.45,47.75,62000.0,34.5154,34.7186,34.4428,34.6605,62000.0
2010-04-20 10:00:00,47.74,47.79,47.49,47.55,76500.0,34.6533,34.6896,34.4718,34.5154,76500.0
2010-04-20 10:10:00,47.54,47.58,47.15,47.15,114900.0,34.5081,34.5371,34.225,34.225,114900.0
2010-04-20 10:20:00,47.15,47.18,46.98,47.02,96300.0,34.225,34.2468,34.1016,34.1306,96300.0
2010-04-20 10:30:00,47.03,47.16,46.97,47.09,61500.0,34.1379,34.2323,34.0943,34.1815,61500.0
2010-04-20 10:40:00,47.09,47.33,47.09,47.16,62700.0,34.1815,34.3557,34.1815,34.2323,62700.0
2010-04-20 10:50:00,47.16,47.26,47.1,47.14,54400.0,34.2323,34.3049,34.1887,34.2177,54400.0
2010-04-20 11:00:00,47.14,47.37,47.13,47.32,68800.0,34.2177,34.3847,34.2105,34.3484,68800.0
2010-04-20 11:10:00,47.31,47.38,47.23,47.33,31600.0,34.3411,34.392,34.2831,34.3557,31600.0
2010-04-20 11:20:00,47.32,47.36,47.26,47.28,19700.0,34.3484,34.3774,34.3049,34.3194,19700.0
2010-04-20 11:30:00,47.29,47.36,47.25,47.27,34300.0,34.3266,34.3774,34.2976,34.3121,34300.0
2010-04-20 11:40:00,47.27,47.35,47.23,47.35,55900.0,34.3121,34.3702,34.2831,34.3702,55900.0
2010-04-20 11:50:00,47.36,47.48,47.33,47.46,37100.0,34.3774,34.4645,34.3557,34.45,37100.0
2010-04-20 12:00:00,47.47,47.65,47.45,47.62,58100.0,34.4573,34.5879,34.4428,34.5662,58100.0
2010-04-20 12:10:00,47.65,47.72,47.56,47.7,28700.0,34.5879,34.6388,34.5226,34.6242,28700.0
2010-04-20 12:20:00,47.69,47.71,47.64,47.71,17600.0,34.617,34.6315,34.5807,34.6315,17600.0
2010-04-20 12:30:00,47.71,47.76,47.69,47.72,32300.0,34.6315,34.6678,34.617,34.6388,32300.0
2010-04-20 12:40:00,47.72,47.73,47.67,47.73,40600.0,34.6388,34.646,34.6025,34.646,40600.0
2010-04-20 12:50:00,47.73,47.87,47.72,47.86,39000.0,34.646,34.7476,34.6388,34.7404,39000.0
2010-04-20 13:00:00,47.87,47.88,47.8,47.85,32600.0,34.7476,34.7549,34.6968,34.7331,32600.0
2010-04-20 13:10:00,47.85,47.89,47.75,47.77,65400.0,34.7331,34.7622,34.6605,34.675,65400.0
2010-04-20 13:20:00,47.77,47.84,47.77,47.8,25300.0,34.675,34.7259,34.675,34.6968,25300.0
2010-04-20 13:30:00,47.8,47.85,47.78,47.82,23600.0,34.6968,34.7331,34.6823,34.7113,23600.0
2010-04-20 13:40:00,47.82,47.83,47.68,47.7,76600.0,34.7113,34.7186,34.6097,34.6242,76600.0
2010-04-20 13:50:00,47.7,47.73,47.55,47.58,45100.0,34.6242,34.646,34.5154,34.5371,45100.0
2010-04-20 14:00:00,47.58,47.61,47.47,47.5,48900.0,34.5371,34.5589,34.4573,34.4791,48900.0
2010-04-20 14:10:00,47.5,47.5,47.42,47.45,51300.0,34.4791,34.4791,34.421,34.4428,51300.0
2010-04-20 14:20:00,47.44,47.47,47.36,47.37,66300.0,34.4355,34.4573,34.3774,34.3847,66300.0
2010-04-20 14:30:00,47.36,47.51,47.3,47.46,58900.0,34.3774,34.4863,34.3339,34.45,58900.0
2010-04-20 14:40:00,47.46,47.63,47.45,47.62,51900.0,34.45,34.5734,34.4428,34.5662,51900.0
2010-04-20 14:50:00,47.61,47.61,47.53,47.57,27300.0,34.5589,34.5589,34.5008,34.5299,27300.0
2010-04-20 15:00:00,47.55,47.61,47.54,47.59,49500.0,34.5154,34.5589,34.5081,34.5444,49500.0
2010-04-20 15:10:00,47.59,47.59,47.45,47.47,57500.0,34.5444,34.5444,34.4428,34.4573,57500.0
2010-04-20 15:20:00,47.45,47.5,47.41,47.48,45600.0,34.4428,34.4791,34.4137,34.4645,45600.0
2010-04-20 15:30:00,47.48,47.6,47.46,47.49,118700.0,34.4645,34.5516,34.45,34.4718,118700.0
2010-04-20 15:40:00,47.5,47.54,47.48,47.51,156600.0,34.4791,34.5081,34.4645,34.4863,156600.0
2010-04-20 15:50:00,47.51,47.64,47.51,47.63,220300.0,34.4863,34.5807,34.4863,34.5734,220300.0
2010-04-21 09:30:00,47.54,47.68,47.37,47.61,70000.0,34.5081,34.6097,34.3847,34.5589,70000.0
2010-04-21 09:40:00,47.61,47.77,47.55,47.7,41800.0,34.5589,34.675,34.5154,34.6242,41800.0
2010-04-21 09:50:00,47.71,47.72,47.47,47.52,84400.0,34.6315,34.6388,34.4573,34.4936,84400.0
2010-04-21 10:00:00,47.5,47.52,47.36,47.44,28000.0,34.4791,34.4936,34.3774,34.4355,28000.0
2010-04-21 10:10:00,47.4,47.54,47.27,47.3,22300.0,34.4065,34.5081,34.3121,34.3339,22300.0
2010-04-21 10:20:00,47.3,47.33,47.18,47.18,41300.0,34.3339,34.3557,34.2468,34.2468,41300.0
2010-04-21 10:30:00,47.18,47.29,47.03,47.23,365900.0,34.2468,34.3266,34.1379,34.2831,365900.0
2010-04-21 10:40:00,47.25,47.42,47.25,47.35,42600.0,34.2976,34.421,34.2976,34.3702,42600.0
2010-04-21 10:50:00,47.34,47.42,47.2,47.25,38800.0,34.3629,34.421,34.2613,34.2976,38800.0
2010-04-21 11:00:00,47.24,47.31,47.17,47.29,38100.0,34.2903,34.3411,34.2395,34.3266,38100.0
2010-04-21 11:10:00,47.29,47.33,47.2,47.22,40200.0,34.3266,34.3557,34.2613,34.2758,40200.0
2010-04-21 11:20:00,47.21,47.27,46.98,47.0,59100.0,34.2686,34.3121,34.1016,34.1161,59100.0
2010-04-21 11:30:00,47.01,47.1,46.82,46.93,67800.0,34.1234,34.1887,33.9855,34.0653,67800.0
2010-04-21 11:40:00,46.95,47.0,46.87,46.95,57700.0,34.0798,34.1161,34.0218,34.0798,57700.0
2010-04-21 11:50:00,46.96,47.02,46.92,47.0,38300.0,34.0871,34.1306,34.0581,34.1161,38300.0
2010-04-21 12:00:00,47.0,47.06,46.93,46.97,45000.0,34.1161,34.1597,34.0653,34.0943,45000.0
2010-04-21 12:10:00,46.97,47.08,46.96,47.06,22600.0,34.0943,34.1742,34.0871,34.1597,22600.0
2010-04-21 12:20:00,47.05,47.15,47.04,47.14,24200.0,34.1524,34.225,34.1452,34.2177,24200.0
2010-04-21 12:30:00,47.13,47.23,47.13,47.19,17900.0,34.2105,34.2831,34.2105,34.254,17900.0
2010-04-21 12:40:00,47.2,47.3,47.13,47.17,40500.0,34.2613,34.3339,34.2105,34.2395,40500.0
2010-04-21 12:50:00,47.17,47.22,47.14,47.16,29600.0,34.2395,34.2758,34.2177,34.2323,29600.0
2010-04-21 13:00:00,47.17,47.27,47.16,47.22,44400.0,34.2395,34.3121,34.2323,34.2758,44400.0
2010-04-21 13:10:00,47.2,47.21,47.09,47.21,25700.0,34.2613,34.2686,34.1815,34.2686,25700.0
2010-04-21 13:20:00,47.19,47.35,47.19,47.34,35500.0,34.254,34.3702,34.254,34.3629,35500.0
2010-04-21 13:30:00,47.34,47.47,47.33,47.45,32100.0,34.3629,34.4573,34.3557,34.4428,32100.0
2010-04-21 13:40:00,47.45,47.73,47.45,47.69,53800.0,34.4428,34.646,34.4428,34.617,53800.0
2010-04-21 13:50:00,47.68,47.9,47.65,47.87,43500.0,34.6097,34.7694,34.5879,34.7476,43500.0
2010-04-21 14:00:00,47.87,47.92,47.62,47.63,35000.0,34.7476,34.7839,34.5662,34.5734,35000.0
2010-04-21 14:10:00,47.63,47.63,47.46,47.5,27800.0,34.5734,34.5734,34.45,34.4791,27800.0
2010-04-21 14:20:00,47.48,47.51,47.36,47.43,30300.0,34.4645,34.4863,34.3774,34.4282,30300.0
2010-04-21 14:30:00,47.44,47.53,47.36,47.42,39900.0,34.4355,34.5008,34.3774,34.421,39900.0
2010-04-21 14:40:00,47.41,47.51,47.39,47.51,35600.0,34.4137,34.4863,34.3992,34.4863,35600.0
2010-04-21 14:50:00,47.51,47.61,47.47,47.61,66400.0,34.4863,34.5589,34.4573,34.5589,66400.0
2010-04-21 15:00:00,47.61,47.68,47.58,47.68,51000.0,34.5589,34.6097,34.5371,34.6097,51000.0
2010-04-21 15:10:00,47.7,47.76,47.6,47.75,40000.0,34.6242,34.6678,34.5516,34.6605,40000.0
2010-04-21 15:20:00,47.74,47.74,47.64,47.66,47800.0,34.6533,34.6533,34.5807,34.5952,47800.0
2010-04-21 15:30:00,47.66,47.82,47.66,47.78,74400.0,34.5952,34.7113,34.5952,34.6823,74400.0
2010-04-21 15:40:00,47.78,48.02,47.76,47.89,130800.0,34.6823,34.8565,34.6678,34.7622,130800.0
2010-04-21 15:50:00,47.9,47.91,47.77,47.78,185400.0,34.7694,34.7767,34.675,34.6823,185400.0
2010-04-22 09:30:00,47.5,47.55,47.17,47.28,45900.0,34.4791,34.5154,34.2395,34.3194,45900.0
2010-04-22 09:40:00,47.27,47.35,47.08,47.3,67200.0,34.3121,34.3702,34.1742,34.3339,67200.0
2010-04-22 09:50:00,47.3,47.6,47.16,47.57,63200.0,34.3339,34.5516,34.2323,34.5299,63200.0
2010-04-22 10:00:00,47.53,47.76,47.45,47.59,93900.0,34.5008,34.6678,34.4428,34.5444,93900.0
2010-04-22 10:10:00,47.58,47.75,47.55,47.74,53700.0,34.5371,34.6605,34.5154,34.6533,53700.0
2010-04-22 10:20:00,47.75,48.18,47.66,48.08,56200.0,34.6605,34.9727,34.5952,34.9001,56200.0
2010-04-22 10:30:00,48.09,48.3,47.88,48.23,108000.0,34.9073,35.0598,34.7549,35.0089,108000.0
2010-04-22 10:40:00,48.27,48.4,48.19,48.33,79500.0,35.038,35.1323,34.9799,35.0815,79500.0
2010-04-22 10:50:00,48.35,48.35,47.94,47.94,74500.0,35.0961,35.0961,34.7984,34.7984,74500.0
2010-04-22 11:00:00,47.94,48.13,47.88,48.12,37400.0,34.7984,34.9364,34.7549,34.9291,37400.0
2010-04-22 11:10:00,48.12,48.12,47.86,47.89,29800.0,34.9291,34.9291,34.7404,34.7622,29800.0
2010-04-22 11:20:00,47.91,48.03,47.84,48.01,33100.0,34.7767,34.8638,34.7259,34.8493,33100.0
2010-04-22 11:30:00,48.02,48.09,47.93,48.09,23900.0,34.8565,34.9073,34.7912,34.9073,23900.0
2010-04-22 11:40:00,48.08,48.1,47.97,48.04,33900.0,34.9001,34.9146,34.8202,34.871,33900.0
2010-04-22 11:50:00,48.03,48.03,47.89,47.94,28700.0,34.8638,34.8638,34.7622,34.7984,28700.0
2010-04-22 12:00:00,47.94,48.09,47.88,48.06,32100.0,34.7984,34.9073,34.7549,34.8856,32100.0
2010-04-22 12:10:00,48.06,48.06,47.92,47.93,31800.0,34.8856,34.8856,34.7839,34.7912,31800.0
2010-04-22 12:20:00,47.93,48.11,47.92,48.07,32900.0,34.7912,34.9218,34.7839,34.8928,32900.0
2010-04-22 12:30:00,48.08,48.1,48.0,48.07,17800.0,34.9001,34.9146,34.842,34.8928,17800.0
2010-04-22 12:40:00,48.06,48.07,47.97,47.97,31300.0,34.8856,34.8928,34.8202,34.8202,31300.0
2010-04-22 12:50:00,47.95,48.04,47.89,47.97,25200.0,34.8057,34.871,34.7622,34.8202,25200.0
2010-04-22 13:00:00,47.97,48.29,47.94,48.25,33300.0,34.8202,35.0525,34.7984,35.0235,33300.0
2010-04-22 13:10:00,48.26,48.29,48.15,48.19,22900.0,35.0307,35.0525,34.9509,34.9799,22900.0
2010-04-22 13:20:00,48.19,48.29,48.19,48.24,15800.0,34.9799,35.0525,34.9799,35.0162,15800.0
2010-04-22 13:30:00,48.23,48.23,48.1,48.12,25700.0,35.0089,35.0089,34.9146,34.9291,25700.0
2010-04-22 13:40:00,48.12,48.38,48.12,48.36,38300.0,34.9291,35.1178,34.9291,35.1033,38300.0
2010-04-22 13:50:00,48.36,48.55,48.27,48.54,39200.0,35.1033,35.2412,35.038,35.234,39200.0
2010-04-22 14:00:00,48.53,48.53,48.3,48.4,33400.0,35.2267,35.2267,35.0598,35.1323,33400.0
2010-04-22 14:10:00,48.41,48.49,48.37,48.44,36200.0,35.1396,35.1977,35.1106,35.1614,36200.0
2010-04-22 14:20:00,48.44,48.7,48.39,48.7,48400.0,35.1614,35.3501,35.1251,35.3501,48400.0
2010-04-22 14:30:00,48.7,48.79,48.51,48.51,107900.0,35.3501,35.4154,35.2122,35.2122,107900.0
2010-04-22 14:40:00,48.5,48.65,48.5,48.56,25500.0,35.2049,35.3138,35.2049,35.2485,25500.0
2010-04-22 14:50:00,48.56,48.58,48.47,48.56,37100.0,35.2485,35.263,35.1832,35.2485,37100.0
2010-04-22 15:00:00,48.54,48.71,48.54,48.68,80200.0,35.234,35.3574,35.234,35.3356,80200.0
2010-04-22 15:10:00,48.68,48.85,48.65,48.83,46200.0,35.3356,35.459,35.3138,35.4445,46200.0
2010-04-22 15:20:00,48.82,49.01,48.82,49.0,80400.0,35.4372,35.5751,35.4372,35.5679,80400.0
2010-04-22 15:30:00,48.99,49.02,48.76,48.77,121200.0,35.5606,35.5824,35.3937,35.4009,121200.0
2010-04-22 15:40:00,48.78,48.9,48.73,48.88,156700.0,35.4082,35.4953,35.3719,35.4808,156700.0
2010-04-22 15:50:00,48.88,48.9,48.7,48.74,284900.0,35.4808,35.4953,35.3501,35.3791,284900.0
2010-04-23 09:30:00,48.6,48.82,48.29,48.62,46300.0,35.2775,35.4372,35.0525,35.292,46300.0
2010-04-23 09:40:00,48.63,48.63,48.32,48.38,59100.0,35.2993,35.2993,35.0743,35.1178,59100.0
2010-04-23 09:50:00,48.37,48.66,48.37,48.62,53900.0,35.1106,35.3211,35.1106,35.292,53900.0
2010-04-23 10:00:00,48.64,49.14,48.63,49.12,77700.0,35.3066,35.6695,35.2993,35.655,77700.0
2010-04-23 10:10:00,49.12,49.17,49.0,49.02,49600.0,35.655,35.6913,35.5679,35.5824,49600.0
2010-04-23 10:20:00,49.05,49.15,48.9,49.05,63800.0,35.6042,35.6768,35.4953,35.6042,63800.0
2010-04-23 10:30:00,49.03,49.03,48.7,48.82,50100.0,35.5896,35.5896,35.3501,35.4372,50100.0
2010-04-23 10:40:00,48.83,48.9,48.69,48.7,24200.0,35.4445,35.4953,35.3429,35.3501,24200.0
2010-04-23 10:50:00,48.7,48.73,48.62,48.7,31300.0,35.3501,35.3719,35.292,35.3501,31300.0
2010-04-23 11:00:00,48.71,48.79,48.57,48.64,29900.0,35.3574,35.4154,35.2557,35.3066,29900.0
2010-04-23 11:10:00,48.64,48.74,48.58,48.6,42000.0,35.3066,35.3791,35.263,35.2775,42000.0
2010-04-23 11:20:00,48.59,48.63,48.51,48.51,79700.0,35.2703,35.2993,35.2122,35.2122,79700.0
2010-04-23 11:30:00,48.5,48.59,48.45,48.53,68300.0,35.2049,35.2703,35.1686,35.2267,68300.0
2010-04-23 11:40:00,48.53,48.53,48.4,48.4,23500.0,35.2267,35.2267,35.1323,35.1323,23500.0
2010-04-23 11:50:00,48.4,48.43,48.35,48.38,26700.0,35.1323,35.1541,35.0961,35.1178,26700.0
2010-04-23 12:00:00,48.37,48.5,48.37,48.39,36600.0,35.1106,35.2049,35.1106,35.1251,36600.0
2010-04-23 12:10:00,48.38,48.45,48.35,48.45,45200.0,35.1178,35.1686,35.0961,35.1686,45200.0
2010-04-23 12:20:00,48.45,48.55,48.42,48.5,33400.0,35.1686,35.2412,35.1469,35.2049,33400.0
2010-04-23 12:30:00,48.51,48.55,48.48,48.55,27900.0,35.2122,35.2412,35.1904,35.2412,27900.0
2010-04-23 12:40:00,48.54,48.68,48.54,48.61,27100.0,35.234,35.3356,35.234,35.2848,27100.0
2010-04-23 12:50:00,48.6,48.69,48.59,48.69,31400.0,35.2775,35.3429,35.2703,35.3429,31400.0
2010-04-23 13:00:00,48.69,48.84,48.66,48.8,37600.0,35.3429,35.4517,35.3211,35.4227,37600.0
2010-04-23 13:10:00,48.8,48.8,48.64,48.64,35100.0,35.4227,35.4227,35.3066,35.3066,35100.0
2010-04-23 13:20:00,48.64,48.71,48.64,48.65,17100.0,35.3066,35.3574,35.3066,35.3138,17100.0
2010-04-23 13:30:00,48.66,48.7,48.66,48.69,29100.0,35.3211,35.3501,35.3211,35.3429,29100.0
2010-04-23 13:40:00,48.69,48.72,48.64,48.7,25600.0,35.3429,35.3646,35.3066,35.3501,25600.0
2010-04-23 13:50:00,48.69,48.69,48.64,48.67,15000.0,35.3429,35.3429,35.3066,35.3283,15000.0
2010-04-23 14:00:00,48.67,48.67,48.56,48.58,21000.0,35.3283,35.3283,35.2485,35.263,21000.0
2010-04-23 14:10:00,48.58,48.64,48.57,48.6,33200.0,35.263,35.3066,35.2557,35.2775,33200.0
2010-04-23 14:20:00,48.61,48.65,48.59,48.63,15800.0,35.2848,35.3138,35.2703,35.2993,15800.0
2010-04-23 14:30:00,48.61,48.65,48.57,48.64,29500.0,35.2848,35.3138,35.2557,35.3066,29500.0
2010-04-23 14:40:00,48.64,48.71,48.63,48.7,44800.0,35.3066,35.3574,35.2993,35.3501,44800.0
2010-04-23 14:50:00,48.7,48.74,48.65,48.72,49800.0,35.3501,35.3791,35.3138,35.3646,49800.0
2010-04-23 15:00:00,48.71,48.72,48.65,48.69,55700.0,35.3574,35.3646,35.3138,35.3429,55700.0
2010-04-23 15:10:00,48.69,48.77,48.68,48.74,90500.0,35.3429,35.4009,35.3356,35.3791,90500.0
2010-04-23 15:20:00,48.75,48.75,48.69,48.7,77500.0,35.3864,35.3864,35.3429,35.3501,77500.0
2010-04-23 15:30:00,48.71,48.75,48.67,48.69,82600.0,35.3574,35.3864,35.3283,35.3429,82600.0
2010-04-23 15:40:00,48.69,48.71,48.62,48.68,137500.0,35.3429,35.3574,35.292,35.3356,137500.0
2010-04-23 15:50:00,48.68,48.72,48.62,48.69,164000.0,35.3356,35.3646,35.292,35.3429,164000.0
2010-04-26 09:30:00,48.93,49.23,48.65,49.07,171000.0,35.5171,35.7348,35.3138,35.6187,171000.0
2010-04-26 09:40:00,49.15,49.21,48.97,49.12,216400.0,35.6768,35.7203,35.5461,35.655,216400.0
2010-04-26 09:50:00,49.15,49.27,48.93,49.21,100500.0,35.6768,35.7639,35.5171,35.7203,100500.0
2010-04-26 10:00:00,49.2,49.26,48.91,49.08,117400.0,35.713,35.7566,35.5025,35.6259,117400.0
2010-04-26 10:10:00,49.09,49.2,49.0,49.01,70100.0,35.6332,35.713,35.5679,35.5751,70100.0
2010-04-26 10:20:00,49.03,49.11,49.01,49.04,57400.0,35.5896,35.6477,35.5751,35.5969,57400.0
2010-04-26 10:30:00,49.05,49.1,48.91,48.95,76300.0,35.6042,35.6405,35.5025,35.5316,76300.0
2010-04-26 10:40:00,48.92,49.06,48.9,49.03,63000.0,35.5098,35.6114,35.4953,35.5896,63000.0
2010-04-26 10:50:00,49.05,49.16,49.0,49.16,85800.0,35.6042,35.684,35.5679,35.684,85800.0
2010-04-26 11:00:00,49.15,49.24,49.1,49.11,43100.0,35.6768,35.7421,35.6405,35.6477,43100.0
2010-04-26 11:10:00,49.11,49.21,49.09,49.18,62600.0,35.6477,35.7203,35.6332,35.6985,62600.0
2010-04-26 11:20:00,49.2,49.32,49.18,49.27,87500.0,35.713,35.8002,35.6985,35.7639,87500.0
2010-04-26 11:30:00,49.27,49.29,49.19,49.27,47900.0,35.7639,35.7784,35.7058,35.7639,47900.0
2010-04-26 11:40:00,49.27,49.37,49.23,49.35,50600.0,35.7639,35.8364,35.7348,35.8219,50600.0
2010-04-26 11:50:00,49.36,49.37,49.28,49.31,67300.0,35.8292,35.8364,35.7711,35.7929,67300.0
2010-04-26 12:00:00,49.31,49.33,49.26,49.3,62200.0,35.7929,35.8074,35.7566,35.7856,62200.0
2010-04-26 12:10:00,49.31,49.38,49.3,49.35,71500.0,35.7929,35.8437,35.7856,35.8219,71500.0
2010-04-26 12:20:00,49.35,49.37,49.3,49.32,45300.0,35.8219,35.8364,35.7856,35.8002,45300.0
2010-04-26 12:30:00,49.33,49.49,49.32,49.46,48200.0,35.8074,35.9236,35.8002,35.9018,48200.0
2010-04-26 12:40:00,49.47,49.59,49.47,49.55,89300.0,35.909,35.9961,35.909,35.9671,89300.0
2010-04-26 12:50:00,49.56,49.7,49.54,49.7,90600.0,35.9744,36.076,35.9598,36.076,90600.0
2010-04-26 13:00:00,49.69,49.81,49.69,49.79,97300.0,36.0687,36.1558,36.0687,36.1413,97300.0
2010-04-26 13:10:00,49.79,49.86,49.73,49.86,51100.0,36.1413,36.1921,36.0978,36.1921,51100.0
2010-04-26 13:20:00,49.86,49.95,49.85,49.92,70500.0,36.1921,36.2575,36.1849,36.2357,70500.0
2010-04-26 13:30:00,49.91,49.97,49.79,49.8,135900.0,36.2284,36.272,36.1413,36.1486,135900.0
2010-04-26 13:40:00,49.8,49.84,49.78,49.8,80500.0,36.1486,36.1776,36.1341,36.1486,80500.0
2010-04-26 13:50:00,49.8,49.83,49.75,49.8,37800.0,36.1486,36.1703,36.1123,36.1486,37800.0
2010-04-26 14:00:00,49.79,49.8,49.59,49.59,81900.0,36.1413,36.1486,35.9961,35.9961,81900.0
2010-04-26 14:10:00,49.6,49.74,49.58,49.7,32700.0,36.0034,36.105,35.9889,36.076,32700.0
2010-04-26 14:20:00,49.69,49.72,49.64,49.72,32100.0,36.0687,36.0905,36.0324,36.0905,32100.0
2010-04-26 14:30:00,49.71,49.79,49.67,49.72,41100.0,36.0832,36.1413,36.0542,36.0905,41100.0
2010-04-26 14:40:00,49.72,49.78,49.69,49.77,27700.0,36.0905,36.1341,36.0687,36.1268,27700.0
2010-04-26 14:50:00,49.77,49.77,49.59,49.6,46700.0,36.1268,36.1268,35.9961,36.0034,46700.0
2010-04-26 15:00:00,49.6,49.62,49.49,49.5,42400.0,36.0034,36.0179,35.9236,35.9308,42400.0
2010-04-26 15:10:00,49.5,49.53,49.44,49.44,65600.0,35.9308,35.9526,35.8873,35.8873,65600.0
2010-04-26 15:20:00,49.44,49.54,49.37,49.52,51600.0,35.8873,35.9598,35.8364,35.9453,51600.0
2010-04-26 15:30:00,49.5,49.69,49.5,49.65,119300.0,35.9308,36.0687,35.9308,36.0397,119300.0
2010-04-26 15:40:00,49.65,49.7,49.53,49.56,206600.0,36.0397,36.076,35.9526,35.9744,206600.0
2010-04-26 15:50:00,49.55,49.63,49.46,49.54,195900.0,35.9671,36.0252,35.9018,35.9598,195900.0
2010-04-27 09:30:00,49.21,49.24,48.86,48.93,44300.0,35.7203,35.7421,35.4663,35.5171,44300.0
2010-04-27 09:40:00,48.94,49.05,48.9,48.95,32400.0,35.5243,35.6042,35.4953,35.5316,32400.0
2010-04-27 09:50:00,48.93,49.1,48.86,49.04,55600.0,35.5171,35.6405,35.4663,35.5969,55600.0
2010-04-27 10:00:00,49.09,49.46,49.04,49.29,124700.0,35.6332,35.9018,35.5969,35.7784,124700.0
2010-04-27 10:10:00,49.29,49.44,49.27,49.4,52200.0,35.7784,35.8873,35.7639,35.8582,52200.0
2010-04-27 10:20:00,49.39,49.48,49.24,49.39,44600.0,35.851,35.9163,35.7421,35.851,44600.0
2010-04-27 10:30:00,49.38,49.5,49.38,49.5,36500.0,35.8437,35.9308,35.8437,35.9308,36500.0
2010-04-27 10:40:00,49.5,49.56,49.48,49.51,49500.0,35.9308,35.9744,35.9163,35.9381,49500.0
2010-04-27 10:50:00,49.49,49.49,49.25,49.25,52900.0,35.9236,35.9236,35.7493,35.7493,52900.0
2010-04-27 11:00:00,49.26,49.33,49.2,49.23,78700.0,35.7566,35.8074,35.713,35.7348,78700.0
2010-04-27 11:10:00,49.21,49.22,48.93,49.02,76900.0,35.7203,35.7276,35.5171,35.5824,76900.0
2010-04-27 11:20:00,49.0,49.14,48.61,48.61,139600.0,35.5679,35.6695,35.2848,35.2848,139600.0
2010-04-27 11:30:00,48.6,48.76,48.42,48.49,90600.0,35.2775,35.3937,35.1469,35.1977,90600.0
2010-04-27 11:40:00,48.5,48.75,48.49,48.7,56700.0,35.2049,35.3864,35.1977,35.3501,56700.0
2010-04-27 11:50:00,48.7,48.78,48.51,48.71,51300.0,35.3501,35.4082,35.2122,35.3574,51300.0
2010-04-27 12:00:00,48.69,48.72,48.63,48.71,44800.0,35.3429,35.3646,35.2993,35.3574,44800.0
2010-04-27 12:10:00,48.71,48.72,48.45,48.59,77400.0,35.3574,35.3646,35.1686,35.2703,77400.0
2010-04-27 12:20:00,48.6,48.69,48.5,48.59,112200.0,35.2775,35.3429,35.2049,35.2703,112200.0
2010-04-27 12:30:00,48.59,48.63,48.53,48.62,50300.0,35.2703,35.2993,35.2267,35.292,50300.0
2010-04-27 12:40:00,48.63,48.63,48.46,48.47,39600.0,35.2993,35.2993,35.1759,35.1832,39600.0
2010-04-27 12:50:00,48.49,48.63,48.49,48.61,70300.0,35.1977,35.2993,35.1977,35.2848,70300.0
2010-04-27 13:00:00,48.61,48.7,48.59,48.6,50300.0,35.2848,35.3501,35.2703,35.2775,50300.0
2010-04-27 13:10:00,48.6,48.82,48.59,48.82,54800.0,35.2775,35.4372,35.2703,35.4372,54800.0
2010-04-27 13:20:00,48.83,48.89,48.7,48.89,23300.0,35.4445,35.488,35.3501,35.488,23300.0
2010-04-27 13:30:00,48.9,48.91,48.8,48.81,43900.0,35.4953,35.5025,35.4227,35.43,43900.0
2010-04-27 13:40:00,48.81,48.9,48.75,48.89,62600.0,35.43,35.4953,35.3864,35.488,62600.0
2010-04-27 13:50:00,48.89,48.91,48.79,48.81,40600.0,35.488,35.5025,35.4154,35.43,40600.0
2010-04-27 14:00:00,48.78,48.8,48.6,48.6,56000.0,35.4082,35.4227,35.2775,35.2775,56000.0
2010-04-27 14:10:00,48.59,48.62,48.5,48.53,20500.0,35.2703,35.292,35.2049,35.2267,20500.0
2010-04-27 14:20:00,48.51,48.62,48.42,48.6,43400.0,35.2122,35.292,35.1469,35.2775,43400.0
2010-04-27 14:30:00,48.58,48.58,48.36,48.46,97900.0,35.263,35.263,35.1033,35.1759,97900.0
2010-04-27 14:40:00,48.46,48.49,48.37,48.38,103000.0,35.1759,35.1977,35.1106,35.1178,103000.0
2010-04-27 14:50:00,48.39,48.41,48.2,48.26,82300.0,35.1251,35.1396,34.9872,35.0307,82300.0
2010-04-27 15:00:00,48.27,48.4,48.23,48.36,49300.0,35.038,35.1323,35.0089,35.1033,49300.0
2010-04-27 15:10:00,48.36,48.37,48.19,48.32,45000.0,35.1033,35.1106,34.9799,35.0743,45000.0
2010-04-27 15:20:00,48.32,48.41,48.22,48.25,80400.0,35.0743,35.1396,35.0017,35.0235,80400.0
2010-04-27 15:30:00,48.24,48.24,48.07,48.12,133500.0,35.0162,35.0162,34.8928,34.9291,133500.0
2010-04-27 15:40:00,48.11,48.12,47.79,47.83,210000.0,34.9218,34.9291,34.6896,34.7186,210000.0
2010-04-27 15:50:00,47.83,47.98,47.76,47.87,456600.0,34.7186,34.8275,34.6678,34.7476,456600.0
2010-04-28 09:30:00,48.06,48.76,48.06,48.76,140100.0,34.8856,35.3937,34.8856,35.3937,140100.0
2010-04-28 09:40:00,48.79,49.0,48.65,48.94,130600.0,35.4154,35.5679,35.3138,35.5243,130600.0
2010-04-28 09:50:00,48.95,48.95,48.56,48.78,117100.0,35.5316,35.5316,35.2485,35.4082,117100.0
2010-04-28 10:00:00,48.77,48.78,48.5,48.54,77300.0,35.4009,35.4082,35.2049,35.234,77300.0
2010-04-28 10:10:00,48.54,48.66,48.35,48.6,189200.0,35.234,35.3211,35.0961,35.2775,189200.0
2010-04-28 10:20:00,48.61,48.8,48.33,48.63,257800.0,35.2848,35.4227,35.0815,35.2993,257800.0
2010-04-28 10:30:00,48.64,48.74,48.1,48.1,151000.0,35.3066,35.3791,34.9146,34.9146,151000.0
2010-04-28 10:40:00,48.08,48.23,48.0,48.01,108400.0,34.9001,35.0089,34.842,34.8493,108400.0
2010-04-28 10:50:00,48.02,48.13,47.92,47.95,81400.0,34.8565,34.9364,34.7839,34.8057,81400.0
2010-04-28 11:00:00,47.95,48.03,47.92,48.03,80100.0,34.8057,34.8638,34.7839,34.8638,80100.0
2010-04-28 11:10:00,48.02,48.02,47.67,47.67,74700.0,34.8565,34.8565,34.6025,34.6025,74700.0
2010-04-28 11:20:00,47.68,47.77,47.34,47.38,140800.0,34.6097,34.675,34.3629,34.392,140800.0
2010-04-28 11:30:00,47.38,47.51,46.82,47.04,152000.0,34.392,34.4863,33.9855,34.1452,152000.0
2010-04-28 11:40:00,47.02,47.41,47.0,47.41,70600.0,34.1306,34.4137,34.1161,34.4137,70600.0
2010-04-28 11:50:00,47.43,47.53,47.38,47.39,51900.0,34.4282,34.5008,34.392,34.3992,51900.0
2010-04-28 12:00:00,47.42,47.52,47.15,47.29,83100.0,34.421,34.4936,34.225,34.3266,83100.0
2010-04-28 12:10:00,47.31,47.41,47.25,47.34,28400.0,34.3411,34.4137,34.2976,34.3629,28400.0
2010-04-28 12:20:00,47.36,47.58,47.33,47.34,79600.0,34.3774,34.5371,34.3557,34.3629,79600.0
2010-04-28 12:30:00,47.34,47.41,47.27,47.3,70100.0,34.3629,34.4137,34.3121,34.3339,70100.0
2010-04-28 12:40:00,47.3,47.31,47.15,47.15,43000.0,34.3339,34.3411,34.225,34.225,43000.0
2010-04-28 12:50:00,47.17,47.21,47.09,47.11,99700.0,34.2395,34.2686,34.1815,34.196,99700.0
2010-04-28 13:00:00,47.11,47.24,47.07,47.2,65500.0,34.196,34.2903,34.1669,34.2613,65500.0
2010-04-28 13:10:00,47.2,47.2,47.08,47.09,45500.0,34.2613,34.2613,34.1742,34.1815,45500.0
2010-04-28 13:20:00,47.09,47.11,46.94,46.94,58400.0,34.1815,34.196,34.0726,34.0726,58400.0
2010-04-28 13:30:00,46.97,47.09,46.96,47.08,35500.0,34.0943,34.1815,34.0871,34.1742,35500.0
2010-04-28 13:40:00,47.08,47.1,46.96,46.97,39600.0,34.1742,34.1887,34.0871,34.0943,39600.0
2010-04-28 13:50:00,46.97,47.09,46.97,47.04,34100.0,34.0943,34.1815,34.0943,34.1452,34100.0
2010-04-28 14:00:00,47.04,47.06,46.94,46.97,64500.0,34.1452,34.1597,34.0726,34.0943,64500.0
2010-04-28 14:10:00,46.96,47.05,46.82,46.87,130800.0,34.0871,34.1524,33.9855,34.0218,130800.0
2010-04-28 14:20:00,46.88,46.97,46.81,46.88,165600.0,34.029,34.0943,33.9782,34.029,165600.0
2010-04-28 14:30:00,46.9,46.9,46.69,46.79,176800.0,34.0435,34.0435,33.8911,33.9637,176800.0
2010-04-28 14:40:00,46.78,46.86,46.63,46.63,81200.0,33.9564,34.0145,33.8475,33.8475,81200.0
2010-04-28 14:50:00,46.64,46.99,46.63,46.97,97400.0,33.8548,34.1089,33.8475,34.0943,97400.0
2010-04-28 15:00:00,46.96,47.05,46.73,46.75,158200.0,34.0871,34.1524,33.9201,33.9347,158200.0
2010-04-28 15:10:00,46.75,46.78,46.68,46.69,119400.0,33.9347,33.9564,33.8838,33.8911,119400.0
2010-04-28 15:20:00,46.7,46.71,46.52,46.6,138000.0,33.8984,33.9056,33.7677,33.8258,138000.0
2010-04-28 15:30:00,46.6,46.7,46.56,46.58,251600.0,33.8258,33.8984,33.7967,33.8113,251600.0
2010-04-28 15:40:00,46.59,46.69,46.5,46.53,235900.0,33.8185,33.8911,33.7532,33.775,235900.0
2010-04-28 15:50:00,46.54,46.64,46.38,46.59,424200.0,33.7822,33.8548,33.6661,33.8185,424200.0
2010-04-29 09:30:00,47.08,47.26,46.78,46.83,90900.0,34.1742,34.3049,33.9564,33.9927,90900.0
2010-04-29 09:40:00,46.83,47.06,46.58,46.97,103800.0,33.9927,34.1597,33.8113,34.0943,103800.0
2010-04-29 09:50:00,46.98,47.16,46.63,46.67,137400.0,34.1016,34.2323,33.8475,33.8766,137400.0
2010-04-29 10:00:00,46.64,46.64,46.4,46.49,128200.0,33.8548,33.8548,33.6806,33.7459,128200.0
2010-04-29 10:10:00,46.48,46.51,46.3,46.41,96600.0,33.7387,33.7604,33.608,33.6879,96600.0
2010-04-29 10:20:00,46.41,46.68,46.38,46.63,108100.0,33.6879,33.8838,33.6661,33.8475,108100.0
2010-04-29 10:30:00,46.64,46.67,46.51,46.53,83600.0,33.8548,33.8766,33.7604,33.775,83600.0
2010-04-29 10:40:00,46.54,46.71,46.47,46.63,97000.0,33.7822,33.9056,33.7314,33.8475,97000.0
2010-04-29 10:50:00,46.63,46.77,46.58,46.6,96200.0,33.8475,33.9492,33.8113,33.8258,96200.0
2010-04-29 11:00:00,46.61,46.63,46.43,46.47,111300.0,33.833,33.8475,33.7024,33.7314,111300.0
2010-04-29 11:10:00,46.49,46.53,46.35,46.37,107400.0,33.7459,33.775,33.6443,33.6588,107400.0
2010-04-29 11:20:00,46.34,46.39,46.25,46.37,114700.0,33.637,33.6733,33.5717,33.6588,114700.0
2010-04-29 11:30:00,46.37,46.44,46.32,46.35,58300.0,33.6588,33.7096,33.6225,33.6443,58300.0
2010-04-29 11:40:00,46.35,46.49,46.3,46.46,48600.0,33.6443,33.7459,33.608,33.7242,48600.0
2010-04-29 11:50:00,46.46,46.58,46.46,46.52,48500.0,33.7242,33.8113,33.7242,33.7677,48500.0
2010-04-29 12:00:00,46.53,46.55,46.43,46.47,54300.0,33.775,33.7895,33.7024,33.7314,54300.0
2010-04-29 12:10:00,46.46,46.54,46.41,46.51,51800.0,33.7242,33.7822,33.6879,33.7604,51800.0
2010-04-29 12:20:00,46.51,46.54,46.4,46.48,35200.0,33.7604,33.7822,33.6806,33.7387,35200.0
2010-04-29 12:30:00,46.48,46.57,46.41,46.57,37800.0,33.7387,33.804,33.6879,33.804,37800.0
2010-04-29 12:40:00,46.56,46.67,46.52,46.56,64400.0,33.7967,33.8766,33.7677,33.7967,64400.0
2010-04-29 12:50:00,46.57,46.67,46.55,46.65,22500.0,33.804,33.8766,33.7895,33.8621,22500.0
2010-04-29 13:00:00,46.66,46.75,46.64,46.73,42500.0,33.8693,33.9347,33.8548,33.9201,42500.0
2010-04-29 13:10:00,46.72,46.78,46.62,46.71,36000.0,33.9129,33.9564,33.8403,33.9056,36000.0
2010-04-29 13:20:00,46.71,46.83,46.68,46.71,59800.0,33.9056,33.9927,33.8838,33.9056,59800.0
2010-04-29 13:30:00,46.71,46.74,46.68,46.72,38100.0,33.9056,33.9274,33.8838,33.9129,38100.0
2010-04-29 13:40:00,46.72,46.85,46.67,46.85,26500.0,33.9129,34.0072,33.8766,34.0072,26500.0
2010-04-29 13:50:00,46.84,46.85,46.74,46.82,28200.0,34.0,34.0072,33.9274,33.9855,28200.0
2010-04-29 14:00:00,46.82,46.85,46.76,46.83,46700.0,33.9855,34.0072,33.9419,33.9927,46700.0
2010-04-29 14:10:00,46.84,46.85,46.76,46.83,48100.0,34.0,34.0072,33.9419,33.9927,48100.0
2010-04-29 14:20:00,46.83,46.83,46.69,46.72,62900.0,33.9927,33.9927,33.8911,33.9129,62900.0
2010-04-29 14:30:00,46.74,46.74,46.59,46.59,55800.0,33.9274,33.9274,33.8185,33.8185,55800.0
2010-04-29 14:40:00,46.6,46.64,46.58,46.58,44400.0,33.8258,33.8548,33.8113,33.8113,44400.0
2010-04-29 14:50:00,46.58,46.61,46.42,46.51,77600.0,33.8113,33.833,33.6951,33.7604,77600.0
2010-04-29 15:00:00,46.51,46.53,46.45,46.46,122200.0,33.7604,33.775,33.7169,33.7242,122200.0
2010-04-29 15:10:00,46.46,46.48,46.37,46.37,60400.0,33.7242,33.7387,33.6588,33.6588,60400.0
2010-04-29 15:20:00,46.38,46.41,46.27,46.39,121200.0,33.6661,33.6879,33.5862,33.6733,121200.0
2010-04-29 15:30:00,46.4,46.62,46.38,46.53,168900.0,33.6806,33.8403,33.6661,33.775,168900.0
2010-04-29 15:40:00,46.53,46.54,46.31,46.39,295700.0,33.775,33.7822,33.6153,33.6733,295700.0
2010-04-29 15:50:00,46.39,46.45,46.3,46.4,287200.0,33.6733,33.7169,33.608,33.6806,287200.0
2010-04-30 09:30:00,46.53,46.57,46.1,46.11,68000.0,33.775,33.804,33.4628,33.4701,68000.0
2010-04-30 09:40:00,46.11,46.4,45.92,45.97,122300.0,33.4701,33.6806,33.3322,33.3685,122300.0
2010-04-30 09:50:00,45.98,46.09,45.68,45.71,85000.0,33.3757,33.4556,33.158,33.1797,85000.0
2010-04-30 10:00:00,45.71,45.75,45.09,45.13,229200.0,33.1797,33.2088,32.7297,32.7587,229200.0
2010-04-30 10:10:00,45.12,45.2,45.01,45.04,160900.0,32.7515,32.8095,32.6716,32.6934,160900.0
2010-04-30 10:20:00,45.03,45.26,45.02,45.16,87900.0,32.6861,32.8531,32.6789,32.7805,87900.0
2010-04-30 10:30:00,45.17,45.17,44.88,44.93,121000.0,32.7878,32.7878,32.5773,32.6136,121000.0
2010-04-30 10:40:00,44.94,45.23,44.91,45.22,88800.0,32.6208,32.8313,32.599,32.8241,88800.0
2010-04-30 10:50:00,45.22,45.36,45.14,45.32,78500.0,32.8241,32.9257,32.766,32.8967,78500.0
2010-04-30 11:00:00,45.35,45.38,45.12,45.15,52900.0,32.9184,32.9402,32.7515,32.7733,52900.0
2010-04-30 11:10:00,45.13,45.18,45.04,45.15,59500.0,32.7587,32.795,32.6934,32.7733,59500.0
2010-04-30 11:20:00,45.14,45.18,44.91,44.91,68600.0,32.766,32.795,32.599,32.599,68600.0
2010-04-30 11:30:00,44.93,45.14,44.86,45.12,38200.0,32.6136,32.766,32.5628,32.7515,38200.0
2010-04-30 11:40:00,45.12,45.17,45.06,45.11,29800.0,32.7515,32.7878,32.7079,32.7442,29800.0
2010-04-30 11:50:00,45.11,45.24,45.07,45.07,31900.0,32.7442,32.8386,32.7152,32.7152,31900.0
2010-04-30 12:00:00,45.07,45.11,44.79,44.8,42200.0,32.7152,32.7442,32.5119,32.5192,42200.0
2010-04-30 12:10:00,44.79,44.81,44.53,44.54,77300.0,32.5119,32.5265,32.3232,32.3305,77300.0
2010-04-30 12:20:00,44.53,44.55,44.3,44.3,128900.0,32.3232,32.3377,32.1563,32.1563,128900.0
2010-04-30 12:30:00,44.31,44.46,44.29,44.31,96800.0,32.1635,32.2724,32.149,32.1635,96800.0
2010-04-30 12:40:00,44.32,44.41,44.31,44.35,49900.0,32.1708,32.2361,32.1635,32.1926,49900.0
2010-04-30 12:50:00,44.35,44.47,44.14,44.16,85800.0,32.1926,32.2797,32.0401,32.0546,85800.0
2010-04-30 13:00:00,44.14,44.28,44.08,44.17,60500.0,32.0401,32.1417,31.9966,32.0619,60500.0
2010-04-30 13:10:00,44.18,44.19,44.01,44.12,63000.0,32.0692,32.0764,31.9458,32.0256,63000.0
2010-04-30 13:20:00,44.13,44.19,44.09,44.17,89100.0,32.0329,32.0764,32.0038,32.0619,89100.0
2010-04-30 13:30:00,44.17,44.35,44.09,44.35,80300.0,32.0619,32.1926,32.0038,32.1926,80300.0
2010-04-30 13:40:00,44.36,44.51,44.35,44.45,48400.0,32.1998,32.3087,32.1926,32.2651,48400.0
2010-04-30 13:50:00,44.46,44.53,44.19,44.22,57300.0,32.2724,32.3232,32.0764,32.0982,57300.0
2010-04-30 14:00:00,44.2,44.23,44.1,44.15,60000.0,32.0837,32.1054,32.0111,32.0474,60000.0
2010-04-30 14:10:00,44.17,44.44,44.1,44.4,72600.0,32.0619,32.2579,32.0111,32.2288,72600.0
2010-04-30 14:20:00,44.39,44.46,44.29,44.39,65400.0,32.2216,32.2724,32.149,32.2216,65400.0
2010-04-30 14:30:00,44.4,44.44,44.15,44.18,87700.0,32.2288,32.2579,32.0474,32.0692,87700.0
2010-04-30 14:40:00,44.19,44.21,44.07,44.11,47400.0,32.0764,32.0909,31.9893,32.0183,47400.0
2010-04-30 14:50:00,44.14,44.19,44.07,44.14,54900.0,32.0401,32.0764,31.9893,32.0401,54900.0
2010-04-30 15:00:00,44.13,44.18,43.94,43.94,174200.0,32.0329,32.0692,31.8949,31.8949,174200.0
2010-04-30 15:10:00,43.95,44.07,43.87,44.04,158100.0,31.9022,31.9893,31.8441,31.9675,158100.0
2010-04-30 15:20:00,44.04,44.09,43.91,43.95,166700.0,31.9675,32.0038,31.8732,31.9022,166700.0
2010-04-30 15:30:00,43.95,44.01,43.79,43.85,214900.0,31.9022,31.9458,31.7861,31.8296,214900.0
2010-04-30 15:40:00,43.85,43.85,43.63,43.67,300600.0,31.8296,31.8296,31.6699,31.699,300600.0
2010-04-30 15:50:00,43.68,43.87,43.64,43.69,414400.0,31.7062,31.8441,31.6772,31.7135,414400.0
2010-05-03 09:30:00,44.33,44.61,43.86,44.12,174100.0,32.178,32.3813,31.8369,32.0256,174100.0
2010-05-03 09:40:00,44.12,44.23,43.57,43.6,141500.0,32.0256,32.1054,31.6264,31.6481,141500.0
2010-05-03 09:50:00,43.6,43.77,43.45,43.64,160200.0,31.6481,31.7715,31.5393,31.6772,160200.0
2010-05-03 10:00:00,43.65,44.1,43.62,44.09,82500.0,31.6844,32.0111,31.6627,32.0038,82500.0
2010-05-03 10:10:00,44.09,44.49,44.09,44.45,104700.0,32.0038,32.2942,32.0038,32.2651,104700.0
2010-05-03 10:20:00,44.46,44.5,44.01,44.04,83900.0,32.2724,32.3014,31.9458,31.9675,83900.0
2010-05-03 10:30:00,44.05,44.22,43.94,44.21,76000.0,31.9748,32.0982,31.8949,32.0909,76000.0
2010-05-03 10:40:00,44.22,44.49,44.22,44.23,81600.0,32.0982,32.2942,32.0982,32.1054,81600.0
2010-05-03 10:50:00,44.25,44.27,44.04,44.1,54400.0,32.12,32.1345,31.9675,32.0111,54400.0
2010-05-03 11:00:00,44.11,44.19,44.05,44.19,52800.0,32.0183,32.0764,31.9748,32.0764,52800.0
2010-05-03 11:10:00,44.19,44.44,44.17,44.44,50300.0,32.0764,32.2579,32.0619,32.2579,50300.0
2010-05-03 11:20:00,44.44,44.7,44.43,44.7,48700.0,32.2579,32.4466,32.2506,32.4466,48700.0
2010-05-03 11:30:00,44.7,44.76,44.55,44.62,38500.0,32.4466,32.4902,32.3377,32.3885,38500.0
2010-05-03 11:40:00,44.62,44.75,44.53,44.73,37300.0,32.3885,32.4829,32.3232,32.4684,37300.0
2010-05-03 11:50:00,44.74,44.91,44.74,44.89,87900.0,32.4756,32.599,32.4756,32.5845,87900.0
2010-05-03 12:00:00,44.89,44.91,44.78,44.88,31200.0,32.5845,32.599,32.5047,32.5773,31200.0
2010-05-03 12:10:00,44.87,45.14,44.85,45.12,65300.0,32.57,32.766,32.5555,32.7515,65300.0
2010-05-03 12:20:00,45.14,45.32,45.12,45.22,64200.0,32.766,32.8967,32.7515,32.8241,64200.0
2010-05-03 12:30:00,45.22,45.24,45.13,45.18,38900.0,32.8241,32.8386,32.7587,32.795,38900.0
2010-05-03 12:40:00,45.18,45.2,45.07,45.07,27700.0,32.795,32.8095,32.7152,32.7152,27700.0
2010-05-03 12:50:00,45.07,45.18,45.03,45.18,39000.0,32.7152,32.795,32.6861,32.795,39000.0
2010-05-03 13:00:00,45.17,45.17,44.96,44.96,31700.0,32.7878,32.7878,32.6353,32.6353,31700.0
2010-05-03 13:10:00,44.96,45.02,44.94,45.0,23500.0,32.6353,32.6789,32.6208,32.6644,23500.0
2010-05-03 13:20:00,45.0,45.07,44.95,44.95,36000.0,32.6644,32.7152,32.6281,32.6281,36000.0
2010-05-03 13:30:00,44.95,45.07,44.94,45.02,32500.0,32.6281,32.7152,32.6208,32.6789,32500.0
2010-05-03 13:40:00,45.01,45.05,44.89,44.92,29400.0,32.6716,32.7007,32.5845,32.6063,29400.0
2010-05-03 13:50:00,44.93,45.0,44.92,44.99,23900.0,32.6136,32.6644,32.6063,32.6571,23900.0
2010-05-03 14:00:00,44.98,45.02,44.89,44.9,47400.0,32.6499,32.6789,32.5845,32.5918,47400.0
2010-05-03 14:10:00,44.9,44.92,44.84,44.85,37800.0,32.5918,32.6063,32.5482,32.5555,37800.0
2010-05-03 14:20:00,44.85,44.93,44.8,44.83,40700.0,32.5555,32.6136,32.5192,32.541,40700.0
2010-05-03 14:30:00,44.83,44.84,44.7,44.7,25600.0,32.541,32.5482,32.4466,32.4466,25600.0
2010-05-03 14:40:00,44.7,44.75,44.67,44.73,29200.0,32.4466,32.4829,32.4248,32.4684,29200.0
2010-05-03 14:50:00,44.74,44.87,44.74,44.77,32600.0,32.4756,32.57,32.4756,32.4974,32600.0
2010-05-03 15:00:00,44.77,44.82,44.67,44.8,55200.0,32.4974,32.5337,32.4248,32.5192,55200.0
2010-05-03 15:10:00,44.8,44.81,44.66,44.77,39600.0,32.5192,32.5265,32.4176,32.4974,39600.0
2010-05-03 15:20:00,44.77,44.8,44.67,44.69,64000.0,32.4974,32.5192,32.4248,32.4394,64000.0
2010-05-03 15:30:00,44.69,44.79,44.67,44.74,96500.0,32.4394,32.5119,32.4248,32.4756,96500.0
2010-05-03 15:40:00,44.74,44.85,44.67,44.72,155300.0,32.4756,32.5555,32.4248,32.4611,155300.0
2010-05-03 15:50:00,44.72,44.74,44.6,44.61,259300.0,32.4611,32.4756,32.374,32.3813,259300.0
2010-05-04 09:30:00,45.0,45.23,44.07,44.24,292400.0,32.6644,32.8313,31.9893,32.1127,292400.0
2010-05-04 09:40:00,44.25,44.25,43.96,44.1,116000.0,32.12,32.12,31.9095,32.0111,116000.0
2010-05-04 09:50:00,44.07,44.24,43.85,43.98,125000.0,31.9893,32.1127,31.8296,31.924,125000.0
2010-05-04 10:00:00,43.98,44.04,43.74,43.85,153600.0,31.924,31.9675,31.7498,31.8296,153600.0
2010-05-04 10:10:00,43.85,44.05,43.83,43.92,89500.0,31.8296,31.9748,31.8151,31.8804,89500.0
2010-05-04 10:20:00,43.92,43.97,43.75,43.76,85600.0,31.8804,31.9167,31.757,31.7643,85600.0
2010-05-04 10:30:00,43.78,43.89,43.55,43.57,98300.0,31.7788,31.8587,31.6119,31.6264,98300.0
2010-05-04 10:40:00,43.57,43.61,43.34,43.37,99500.0,31.6264,31.6554,31.4594,31.4812,99500.0
2010-05-04 10:50:00,43.34,43.5,43.11,43.11,155600.0,31.4594,31.5756,31.2925,31.2925,155600.0
2010-05-04 11:00:00,43.11,43.15,42.78,42.81,184900.0,31.2925,31.3215,31.0529,31.0747,184900.0
2010-05-04 11:10:00,42.81,42.84,42.7,42.8,134200.0,31.0747,31.0965,30.9949,31.0674,134200.0
2010-05-04 11:20:00,42.8,42.83,42.59,42.67,100700.0,31.0674,31.0892,30.915,30.9731,100700.0
2010-05-04 11:30:00,42.71,43.22,42.71,43.22,130900.0,31.0021,31.3723,31.0021,31.3723,130900.0
2010-05-04 11:40:00,43.22,43.51,43.22,43.44,74400.0,31.3723,31.5828,31.3723,31.532,74400.0
2010-05-04 11:50:00,43.45,43.51,43.39,43.5,66000.0,31.5393,31.5828,31.4957,31.5756,66000.0
2010-05-04 12:00:00,43.49,43.52,43.32,43.34,43900.0,31.5683,31.5901,31.4449,31.4594,43900.0
2010-05-04 12:10:00,43.34,43.34,43.18,43.19,59000.0,31.4594,31.4594,31.3433,31.3505,59000.0
2010-05-04 12:20:00,43.2,43.21,43.0,43.0,51500.0,31.3578,31.3651,31.2126,31.2126,51500.0
2010-05-04 12:30:00,43.01,43.19,42.95,43.19,55000.0,31.2199,31.3505,31.1763,31.3505,55000.0
2010-05-04 12:40:00,43.17,43.18,43.03,43.14,35400.0,31.336,31.3433,31.2344,31.3142,35400.0
2010-05-04 12:50:00,43.16,43.24,43.14,43.17,48700.0,31.3288,31.3868,31.3142,31.336,48700.0
2010-05-04 13:00:00,43.17,43.31,43.11,43.26,114800.0,31.336,31.4376,31.2925,31.4014,114800.0
2010-05-04 13:10:00,43.27,43.3,43.16,43.23,68400.0,31.4086,31.4304,31.3288,31.3796,68400.0
2010-05-04 13:20:00,43.24,43.26,43.16,43.25,84900.0,31.3868,31.4014,31.3288,31.3941,84900.0
2010-05-04 13:30:00,43.25,43.33,43.23,43.33,38200.0,31.3941,31.4522,31.3796,31.4522,38200.0
2010-05-04 13:40:00,43.34,43.68,43.33,43.68,50400.0,31.4594,31.7062,31.4522,31.7062,50400.0
2010-05-04 13:50:00,43.67,43.67,43.42,43.44,21500.0,31.699,31.699,31.5175,31.532,21500.0
2010-05-04 14:00:00,43.48,43.49,43.33,43.49,29800.0,31.561,31.5683,31.4522,31.5683,29800.0
2010-05-04 14:10:00,43.51,43.54,43.41,43.44,15700.0,31.5828,31.6046,31.5102,31.532,15700.0
2010-05-04 14:20:00,43.45,43.56,43.41,43.46,37200.0,31.5393,31.6191,31.5102,31.5465,37200.0
2010-05-04 14:30:00,43.46,43.53,43.33,43.34,58700.0,31.5465,31.5973,31.4522,31.4594,58700.0
2010-05-04 14:40:00,43.34,43.45,43.27,43.31,63500.0,31.4594,31.5393,31.4086,31.4376,63500.0
2010-05-04 14:50:00,43.31,43.42,43.26,43.28,82500.0,31.4376,31.5175,31.4014,31.4159,82500.0
2010-05-04 15:00:00,43.3,43.42,43.27,43.33,73300.0,31.4304,31.5175,31.4086,31.4522,73300.0
2010-05-04 15:10:00,43.34,43.58,43.3,43.56,82200.0,31.4594,31.6336,31.4304,31.6191,82200.0
2010-05-04 15:20:00,43.56,43.56,43.43,43.48,51200.0,31.6191,31.6191,31.5247,31.561,51200.0
2010-05-04 15:30:00,43.46,43.55,43.42,43.47,101600.0,31.5465,31.6119,31.5175,31.5538,101600.0
2010-05-04 15:40:00,43.47,43.57,43.3,43.55,319400.0,31.5538,31.6264,31.4304,31.6119,319400.0
2010-05-04 15:50:00,43.56,43.84,43.49,43.73,417000.0,31.6191,31.8224,31.5683,31.7425,417000.0
2010-05-05 09:30:00,43.03,43.37,43.01,43.14,73900.0,31.2344,31.4812,31.2199,31.3142,73900.0
2010-05-05 09:40:00,43.16,43.18,42.81,43.06,104100.0,31.3288,31.3433,31.0747,31.2562,104100.0
2010-05-05 09:50:00,43.1,43.5,42.96,43.46,71800.0,31.2852,31.5756,31.1836,31.5465,71800.0
2010-05-05 10:00:00,43.45,43.93,43.38,43.85,234600.0,31.5393,31.8877,31.4885,31.8296,234600.0
2010-05-05 10:10:00,43.85,44.38,43.83,44.35,135100.0,31.8296,32.2143,31.8151,32.1926,135100.0
2010-05-05 10:20:00,44.32,44.64,44.29,44.29,172700.0,32.1708,32.4031,32.149,32.149,172700.0
2010-05-05 10:30:00,44.29,44.53,44.16,44.35,216300.0,32.149,32.3232,32.0546,32.1926,216300.0
2010-05-05 10:40:00,44.35,44.94,44.33,44.87,190700.0,32.1926,32.6208,32.178,32.57,190700.0
2010-05-05 10:50:00,44.88,44.89,44.67,44.69,111500.0,32.5773,32.5845,32.4248,32.4394,111500.0
2010-05-05 11:00:00,44.7,44.7,44.49,44.67,127900.0,32.4466,32.4466,32.2942,32.4248,127900.0
2010-05-05 11:10:00,44.67,44.8,44.61,44.8,101300.0,32.4248,32.5192,32.3813,32.5192,101300.0
2010-05-05 11:20:00,44.8,45.14,44.79,45.02,104300.0,32.5192,32.766,32.5119,32.6789,104300.0
2010-05-05 11:30:00,45.03,45.18,45.0,45.1,116400.0,32.6861,32.795,32.6644,32.737,116400.0
2010-05-05 11:40:00,45.09,45.58,45.07,45.58,116500.0,32.7297,33.0854,32.7152,33.0854,116500.0
2010-05-05 11:50:00,45.57,45.71,45.56,45.6,138900.0,33.0781,33.1797,33.0709,33.0999,138900.0
2010-05-05 12:00:00,45.61,45.61,45.29,45.31,105200.0,33.1072,33.1072,32.8749,32.8894,105200.0
2010-05-05 12:10:00,45.32,45.33,45.17,45.33,119600.0,32.8967,32.9039,32.7878,32.9039,119600.0
2010-05-05 12:20:00,45.33,45.37,45.1,45.13,101500.0,32.9039,32.9329,32.737,32.7587,101500.0
2010-05-05 12:30:00,45.12,45.22,45.08,45.08,46700.0,32.7515,32.8241,32.7224,32.7224,46700.0
2010-05-05 12:40:00,45.07,45.07,44.84,44.86,70600.0,32.7152,32.7152,32.5482,32.5628,70600.0
2010-05-05 12:50:00,44.87,44.95,44.8,44.85,48300.0,32.57,32.6281,32.5192,32.5555,48300.0
2010-05-05 13:00:00,44.85,44.88,44.65,44.86,77900.0,32.5555,32.5773,32.4103,32.5628,77900.0
2010-05-05 13:10:00,44.86,44.88,44.67,44.7,57800.0,32.5628,32.5773,32.4248,32.4466,57800.0
2010-05-05 13:20:00,44.7,44.8,44.65,44.72,50000.0,32.4466,32.5192,32.4103,32.4611,50000.0
2010-05-05 13:30:00,44.71,44.84,44.62,44.83,93300.0,32.4539,32.5482,32.3885,32.541,93300.0
2010-05-05 13:40:00,44.83,44.87,44.75,44.83,75400.0,32.541,32.57,32.4829,32.541,75400.0
2010-05-05 13:50:00,44.82,44.92,44.78,44.82,62300.0,32.5337,32.6063,32.5047,32.5337,62300.0
2010-05-05 14:00:00,44.82,44.89,44.75,44.84,69500.0,32.5337,32.5845,32.4829,32.5482,69500.0
2010-05-05 14:10:00,44.83,44.86,44.71,44.74,93900.0,32.541,32.5628,32.4539,32.4756,93900.0
2010-05-05 14:20:00,44.72,44.8,44.64,44.66,82200.0,32.4611,32.5192,32.4031,32.4176,82200.0
2010-05-05 14:30:00,44.66,44.68,44.51,44.53,101300.0,32.4176,32.4321,32.3087,32.3232,101300.0
2010-05-05 14:40:00,44.52,44.56,44.42,44.42,128000.0,32.316,32.345,32.2434,32.2434,128000.0
2010-05-05 14:50:00,44.42,44.57,44.28,44.54,124400.0,32.2434,32.3522,32.1417,32.3305,124400.0
2010-05-05 15:00:00,44.54,44.61,44.37,44.6,114200.0,32.3305,32.3813,32.2071,32.374,114200.0
2010-05-05 15:10:00,44.63,44.69,44.49,44.49,109300.0,32.3958,32.4394,32.2942,32.2942,109300.0
2010-05-05 15:20:00,44.5,44.71,44.46,44.55,126000.0,32.3014,32.4539,32.2724,32.3377,126000.0
2010-05-05 15:30:00,44.55,44.58,44.32,44.34,234200.0,32.3377,32.3595,32.1708,32.1853,234200.0
2010-05-05 15:40:00,44.34,44.35,44.12,44.17,265900.0,32.1853,32.1926,32.0256,32.0619,265900.0
2010-05-05 15:50:00,44.18,44.3,44.17,44.25,397900.0,32.0692,32.1563,32.0619,32.12,397900.0
2010-05-06 09:30:00,42.57,42.64,41.69,42.1,774200.0,30.9005,30.9513,30.2617,30.5593,774200.0
2010-05-06 09:40:00,42.11,42.18,41.43,41.58,957200.0,30.5666,30.6174,30.073,30.1819,957200.0
2010-05-06 09:50:00,41.58,41.61,41.3,41.39,676800.0,30.1819,30.2037,29.9786,30.044,676800.0
2010-05-06 10:00:00,41.42,41.58,41.23,41.32,475400.0,30.0657,30.1819,29.9278,29.9932,475400.0
2010-05-06 10:10:00,41.32,41.51,41.17,41.33,385400.0,29.9932,30.1311,29.8843,30.0004,385400.0
2010-05-06 10:20:00,41.33,41.38,41.16,41.26,316800.0,30.0004,30.0367,29.877,29.9496,316800.0
2010-05-06 10:30:00,41.26,41.51,41.25,41.35,208800.0,29.9496,30.1311,29.9423,30.0149,208800.0
2010-05-06 10:40:00,41.36,41.44,41.24,41.29,238700.0,30.0222,30.0803,29.9351,29.9714,238700.0
2010-05-06 10:50:00,41.29,41.61,40.93,41.05,351700.0,29.9714,30.2037,29.7101,29.7972,351700.0
2010-05-06 11:00:00,41.05,41.05,40.72,40.85,208600.0,29.7972,29.7972,29.5576,29.652,208600.0
2010-05-06 11:10:00,40.86,40.86,40.38,40.38,191400.0,29.6593,29.6593,29.3108,29.3108,191400.0
2010-05-06 11:20:00,40.4,40.81,40.39,40.68,147200.0,29.3253,29.623,29.3181,29.5286,147200.0
2010-05-06 11:30:00,40.69,40.78,40.46,40.66,135100.0,29.5359,29.6012,29.3689,29.5141,135100.0
2010-05-06 11:40:00,40.65,40.75,40.58,40.68,333000.0,29.5068,29.5794,29.456,29.5286,333000.0
2010-05-06 11:50:00,40.69,40.87,40.62,40.87,129800.0,29.5359,29.6665,29.485,29.6665,129800.0
2010-05-06 12:00:00,40.86,41.32,40.86,41.28,310500.0,29.6593,29.9932,29.6593,29.9641,310500.0
2010-05-06 12:10:00,41.28,41.32,41.06,41.08,162600.0,29.9641,29.9932,29.8044,29.8189,162600.0
2010-05-06 12:20:00,41.08,41.09,40.88,40.9,47400.0,29.8189,29.8262,29.6738,29.6883,47400.0
2010-05-06 12:30:00,40.9,41.0,40.82,40.86,82000.0,29.6883,29.7609,29.6302,29.6593,82000.0
2010-05-06 12:40:00,40.87,40.87,40.7,40.74,70900.0,29.6665,29.6665,29.5431,29.5721,70900.0
2010-05-06 12:50:00,40.76,40.92,40.7,40.92,51200.0,29.5867,29.7028,29.5431,29.7028,51200.0
2010-05-06 13:00:00,40.91,40.95,40.8,40.88,53800.0,29.6955,29.7246,29.6157,29.6738,53800.0
2010-05-06 13:10:00,40.89,40.92,40.52,40.55,79400.0,29.681,29.7028,29.4125,29.4342,79400.0
2010-05-06 13:20:00,40.55,40.63,40.48,40.63,67600.0,29.4342,29.4923,29.3834,29.4923,67600.0
2010-05-06 13:30:00,40.63,40.63,40.35,40.37,85200.0,29.4923,29.4923,29.2891,29.3036,85200.0
2010-05-06 13:40:00,40.36,40.41,40.25,40.27,92100.0,29.2963,29.3326,29.2165,29.231,92100.0
2010-05-06 13:50:00,40.27,40.28,40.03,40.04,83500.0,29.231,29.2382,29.0568,29.064,83500.0
2010-05-06 14:00:00,40.05,40.12,39.67,39.68,197200.0,29.0713,29.1221,28.7955,28.8027,197200.0
2010-05-06 14:10:00,39.68,39.81,39.39,39.4,236100.0,28.8027,28.8971,28.5922,28.5995,236100.0
2010-05-06 14:20:00,39.39,39.56,39.27,39.5,305800.0,28.5922,28.7156,28.5051,28.6721,305800.0
2010-05-06 14:30:00,39.51,39.54,39.09,39.15,295100.0,28.6793,28.7011,28.3745,28.418,295100.0
2010-05-06 14:40:00,39.16,39.17,38.04,38.89,535400.0,28.4253,28.4325,27.6123,28.2293,535400.0
2010-05-06 14:50:00,38.95,40.18,38.14,40.05,250700.0,28.2728,29.1657,27.6849,29.0713,250700.0
2010-05-06 15:00:00,40.07,40.83,40.0,40.42,242700.0,29.0858,29.6375,29.035,29.3399,242700.0
2010-05-06 15:10:00,40.49,40.58,39.84,40.11,245000.0,29.3907,29.456,28.9189,29.1148,245000.0
2010-05-06 15:20:00,40.11,40.13,39.32,39.8,334300.0,29.1148,29.1294,28.5414,28.8898,334300.0
2010-05-06 15:30:00,39.83,40.17,39.74,39.92,261000.0,28.9116,29.1584,28.8463,28.9769,261000.0
2010-05-06 15:40:00,39.93,41.09,39.93,41.04,414500.0,28.9842,29.8262,28.9842,29.7899,414500.0
2010-05-06 15:50:00,41.05,41.05,40.46,40.47,533700.0,29.7972,29.7972,29.3689,29.3762,533700.0
2010-05-07 09:30:00,40.54,40.54,39.96,40.29,234300.0,29.427,29.427,29.006,29.2455,234300.0
2010-05-07 09:40:00,40.29,40.84,40.26,40.54,129300.0,29.2455,29.6447,29.2237,29.427,129300.0
2010-05-07 09:50:00,40.52,40.86,40.06,40.09,126000.0,29.4125,29.6593,29.0786,29.1003,126000.0
2010-05-07 10:00:00,40.09,40.16,39.46,40.03,175000.0,29.1003,29.1511,28.643,29.0568,175000.0
2010-05-07 10:10:00,40.0,40.17,39.66,39.78,225200.0,29.035,29.1584,28.7882,28.8753,225200.0
2010-05-07 10:20:00,39.78,39.79,38.42,38.74,253000.0,28.8753,28.8826,27.8881,28.1204,253000.0
2010-05-07 10:30:00,38.74,39.63,38.71,39.48,245100.0,28.1204,28.7664,28.0986,28.6575,245100.0
2010-05-07 10:40:00,39.48,39.57,38.94,39.35,158800.0,28.6575,28.7229,28.2656,28.5632,158800.0
2010-05-07 10:50:00,39.35,39.53,39.25,39.31,147800.0,28.5632,28.6938,28.4906,28.5341,147800.0
2010-05-07 11:00:00,39.31,39.93,39.28,39.9,164300.0,28.5341,28.9842,28.5124,28.9624,164300.0
2010-05-07 11:10:00,39.91,40.5,39.85,40.13,257700.0,28.9697,29.3979,28.9261,29.1294,257700.0
2010-05-07 11:20:00,40.15,40.21,39.62,39.64,134000.0,29.1439,29.1874,28.7592,28.7737,134000.0
2010-05-07 11:30:00,39.61,39.81,39.37,39.69,182300.0,28.7519,28.8971,28.5777,28.81,182300.0
2010-05-07 11:40:00,39.66,40.18,39.66,40.08,100700.0,28.7882,29.1657,28.7882,29.0931,100700.0
2010-05-07 11:50:00,40.07,40.37,39.87,40.32,205800.0,29.0858,29.3036,28.9406,29.2673,205800.0
2010-05-07 12:00:00,40.32,40.7,40.28,40.62,199700.0,29.2673,29.5431,29.2382,29.485,199700.0
2010-05-07 12:10:00,40.61,40.87,40.47,40.75,137800.0,29.4778,29.6665,29.3762,29.5794,137800.0
2010-05-07 12:20:00,40.76,40.78,40.15,40.18,121400.0,29.5867,29.6012,29.1439,29.1657,121400.0
2010-05-07 12:30:00,40.18,40.2,39.89,39.92,169600.0,29.1657,29.1802,28.9552,28.9769,169600.0
2010-05-07 12:40:00,39.91,40.13,39.9,40.06,100200.0,28.9697,29.1294,28.9624,29.0786,100200.0
2010-05-07 12:50:00,40.06,40.18,39.85,39.92,96000.0,29.0786,29.1657,28.9261,28.9769,96000.0
2010-05-07 13:00:00,39.9,39.95,39.73,39.75,73000.0,28.9624,28.9987,28.839,28.8535,73000.0
2010-05-07 13:10:00,39.75,39.91,39.55,39.76,120000.0,28.8535,28.9697,28.7084,28.8608,120000.0
2010-05-07 13:20:00,39.77,39.9,39.69,39.85,143200.0,28.868,28.9624,28.81,28.9261,143200.0
2010-05-07 13:30:00,39.86,40.05,39.81,39.93,108200.0,28.9334,29.0713,28.8971,28.9842,108200.0
2010-05-07 13:40:00,39.93,40.13,39.89,40.01,149900.0,28.9842,29.1294,28.9552,29.0423,149900.0
2010-05-07 13:50:00,40.01,40.02,39.84,39.88,115000.0,29.0423,29.0495,28.9189,28.9479,115000.0
2010-05-07 14:00:00,39.87,39.99,39.74,39.79,104500.0,28.9406,29.0277,28.8463,28.8826,104500.0
2010-05-07 14:10:00,39.8,39.88,39.7,39.85,83700.0,28.8898,28.9479,28.8172,28.9261,83700.0
2010-05-07 14:20:00,39.8,39.83,39.64,39.66,148700.0,28.8898,28.9116,28.7737,28.7882,148700.0
2010-05-07 14:30:00,39.65,39.95,39.63,39.89,75900.0,28.7809,28.9987,28.7664,28.9552,75900.0
2010-05-07 14:40:00,39.87,40.03,39.76,39.8,73700.0,28.9406,29.0568,28.8608,28.8898,73700.0
2010-05-07 14:50:00,39.79,39.8,39.57,39.65,82600.0,28.8826,28.8898,28.7229,28.7809,82600.0
2010-05-07 15:00:00,39.65,39.71,39.4,39.42,115900.0,28.7809,28.8245,28.5995,28.614,115900.0
2010-05-07 15:10:00,39.45,39.57,39.24,39.57,97900.0,28.6358,28.7229,28.4833,28.7229,97900.0
2010-05-07 15:20:00,39.59,39.68,39.36,39.4,134300.0,28.7374,28.8027,28.5704,28.5995,134300.0
2010-05-07 15:30:00,39.43,39.45,39.19,39.24,225800.0,28.6212,28.6358,28.447,28.4833,225800.0
2010-05-07 15:40:00,39.25,39.48,39.08,39.09,337600.0,28.4906,28.6575,28.3672,28.3745,337600.0
2010-05-07 15:50:00,39.09,39.28,39.0,39.01,598300.0,28.3745,28.5124,28.3091,28.3164,598300.0
2010-05-10 09:30:00,40.8,41.5,40.75,41.25,464700.0,29.6157,30.1238,29.5794,29.9423,464700.0
2010-05-10 09:40:00,41.27,42.01,41.25,41.68,357300.0,29.9569,30.494,29.9423,30.2545,357300.0
2010-05-10 09:50:00,41.66,41.7,41.25,41.44,199700.0,30.24,30.269,29.9423,30.0803,199700.0
2010-05-10 10:00:00,41.44,41.64,41.3,41.64,113600.0,30.0803,30.2254,29.9786,30.2254,113600.0
2010-05-10 10:10:00,41.62,41.8,41.5,41.54,105300.0,30.2109,30.3416,30.1238,30.1528,105300.0
2010-05-10 10:20:00,41.55,41.63,41.35,41.35,114200.0,30.1601,30.2182,30.0149,30.0149,114200.0
2010-05-10 10:30:00,41.35,41.4,41.24,41.29,153600.0,30.0149,30.0512,29.9351,29.9714,153600.0
2010-05-10 10:40:00,41.28,41.32,40.99,41.13,138600.0,29.9641,29.9932,29.7536,29.8552,138600.0
2010-05-10 10:50:00,41.14,41.31,41.04,41.2,87900.0,29.8625,29.9859,29.7899,29.906,87900.0
2010-05-10 11:00:00,41.21,41.61,41.2,41.6,120200.0,29.9133,30.2037,29.906,30.1964,120200.0
2010-05-10 11:10:00,41.6,41.81,41.59,41.73,145400.0,30.1964,30.3488,30.1891,30.2908,145400.0
2010-05-10 11:20:00,41.71,41.93,41.61,41.92,68200.0,30.2762,30.4359,30.2037,30.4287,68200.0
2010-05-10 11:30:00,41.92,42.04,41.79,41.96,74100.0,30.4287,30.5158,30.3343,30.4577,74100.0
2010-05-10 11:40:00,41.96,42.1,41.93,42.06,81700.0,30.4577,30.5593,30.4359,30.5303,81700.0
2010-05-10 11:50:00,42.04,42.11,42.0,42.07,64700.0,30.5158,30.5666,30.4867,30.5376,64700.0
2010-05-10 12:00:00,42.08,42.1,41.76,41.8,56800.0,30.5448,30.5593,30.3125,30.3416,56800.0
2010-05-10 12:10:00,41.81,41.88,41.78,41.83,36800.0,30.3488,30.3996,30.3271,30.3633,36800.0
2010-05-10 12:20:00,41.82,41.93,41.82,41.85,38200.0,30.3561,30.4359,30.3561,30.3779,38200.0
2010-05-10 12:30:00,41.84,41.92,41.81,41.85,33900.0,30.3706,30.4287,30.3488,30.3779,33900.0
2010-05-10 12:40:00,41.84,41.94,41.79,41.9,29800.0,30.3706,30.4432,30.3343,30.4142,29800.0
2010-05-10 12:50:00,41.89,42.03,41.88,41.92,39900.0,30.4069,30.5085,30.3996,30.4287,39900.0
2010-05-10 13:00:00,41.91,41.92,41.6,41.67,86300.0,30.4214,30.4287,30.1964,30.2472,86300.0
2010-05-10 13:10:00,41.65,41.69,41.54,41.67,59600.0,30.2327,30.2617,30.1528,30.2472,59600.0
2010-05-10 13:20:00,41.66,41.85,41.62,41.73,46100.0,30.24,30.3779,30.2109,30.2908,46100.0
2010-05-10 13:30:00,41.75,41.92,41.72,41.9,39700.0,30.3053,30.4287,30.2835,30.4142,39700.0
2010-05-10 13:40:00,41.9,41.9,41.72,41.83,39500.0,30.4142,30.4142,30.2835,30.3633,39500.0
2010-05-10 13:50:00,41.84,42.0,41.8,41.84,49300.0,30.3706,30.4867,30.3416,30.3706,49300.0
2010-05-10 14:00:00,41.84,41.87,41.71,41.79,96300.0,30.3706,30.3924,30.2762,30.3343,96300.0
2010-05-10 14:10:00,41.79,41.85,41.72,41.74,49200.0,30.3343,30.3779,30.2835,30.298,49200.0
2010-05-10 14:20:00,41.75,42.01,41.75,41.95,41800.0,30.3053,30.494,30.3053,30.4505,41800.0
2010-05-10 14:30:00,41.94,42.13,41.91,41.91,83700.0,30.4432,30.5811,30.4214,30.4214,83700.0
2010-05-10 14:40:00,41.9,42.17,41.89,42.17,51400.0,30.4142,30.6101,30.4069,30.6101,51400.0
2010-05-10 14:50:00,42.15,42.29,42.13,42.26,74500.0,30.5956,30.6973,30.5811,30.6755,74500.0
2010-05-10 15:00:00,42.26,42.26,42.02,42.07,89100.0,30.6755,30.6755,30.5013,30.5376,89100.0
2010-05-10 15:10:00,42.06,42.13,41.96,42.05,96700.0,30.5303,30.5811,30.4577,30.523,96700.0
2010-05-10 15:20:00,42.04,42.18,42.04,42.12,94000.0,30.5158,30.6174,30.5158,30.5739,94000.0
2010-05-10 15:30:00,42.11,42.17,42.02,42.15,160000.0,30.5666,30.6101,30.5013,30.5956,160000.0
2010-05-10 15:40:00,42.15,42.28,42.15,42.23,258300.0,30.5956,30.69,30.5956,30.6537,258300.0
2010-05-10 15:50:00,42.24,42.45,42.23,42.43,389900.0,30.661,30.8134,30.6537,30.7989,389900.0
2010-05-11 09:30:00,41.78,42.47,41.63,42.39,80000.0,30.3271,30.8279,30.2182,30.7698,80000.0
2010-05-11 09:40:00,42.42,42.71,42.3,42.5,103500.0,30.7916,31.0021,30.7045,30.8497,103500.0
2010-05-11 09:50:00,42.49,42.56,42.05,42.18,132800.0,30.8424,30.8932,30.523,30.6174,132800.0
2010-05-11 10:00:00,42.18,42.37,42.08,42.17,114900.0,30.6174,30.7553,30.5448,30.6101,114900.0
2010-05-11 10:10:00,42.17,42.46,42.15,42.3,104600.0,30.6101,30.8207,30.5956,30.7045,104600.0
2010-05-11 10:20:00,42.29,42.33,42.1,42.11,57800.0,30.6973,30.7263,30.5593,30.5666,57800.0
2010-05-11 10:30:00,42.08,42.14,41.97,42.06,43400.0,30.5448,30.5884,30.465,30.5303,43400.0
2010-05-11 10:40:00,42.09,42.23,42.03,42.19,41200.0,30.5521,30.6537,30.5085,30.6247,41200.0
2010-05-11 10:50:00,42.18,42.18,41.98,42.01,33600.0,30.6174,30.6174,30.4722,30.494,33600.0
2010-05-11 11:00:00,42.01,42.39,41.99,42.38,95500.0,30.494,30.7698,30.4795,30.7626,95500.0
2010-05-11 11:10:00,42.38,42.64,42.38,42.64,102100.0,30.7626,30.9513,30.7626,30.9513,102100.0
2010-05-11 11:20:00,42.64,42.64,42.34,42.53,33000.0,30.9513,30.9513,30.7335,30.8715,33000.0
2010-05-11 11:30:00,42.54,42.76,42.41,42.74,34300.0,30.8787,31.0384,30.7844,31.0239,34300.0
2010-05-11 11:40:00,42.77,42.96,42.72,42.85,107900.0,31.0457,31.1836,31.0094,31.1037,107900.0
2010-05-11 11:50:00,42.84,42.92,42.82,42.83,56700.0,31.0965,31.1546,31.082,31.0892,56700.0
2010-05-11 12:00:00,42.83,43.13,42.8,43.11,67100.0,31.0892,31.307,31.0674,31.2925,67100.0
2010-05-11 12:10:00,43.1,43.14,42.96,42.98,104400.0,31.2852,31.3142,31.1836,31.1981,104400.0
2010-05-11 12:20:00,42.98,42.98,42.79,42.86,29300.0,31.1981,31.1981,31.0602,31.111,29300.0
2010-05-11 12:30:00,42.84,42.9,42.78,42.81,32200.0,31.0965,31.14,31.0529,31.0747,32200.0
2010-05-11 12:40:00,42.81,43.05,42.81,43.04,41900.0,31.0747,31.2489,31.0747,31.2417,41900.0
2010-05-11 12:50:00,43.03,43.05,42.89,42.93,32800.0,31.2344,31.2489,31.1328,31.1618,32800.0
2010-05-11 13:00:00,42.94,42.99,42.9,42.94,24100.0,31.1691,31.2054,31.14,31.1691,24100.0
2010-05-11 13:10:00,42.94,42.99,42.88,42.94,22800.0,31.1691,31.2054,31.1255,31.1691,22800.0
2010-05-11 13:20:00,42.93,42.97,42.89,42.93,24300.0,31.1618,31.1908,31.1328,31.1618,24300.0
2010-05-11 13:30:00,42.94,43.02,42.92,42.97,27800.0,31.1691,31.2271,31.1546,31.1908,27800.0
2010-05-11 13:40:00,42.97,43.17,42.94,43.14,49400.0,31.1908,31.336,31.1691,31.3142,49400.0
2010-05-11 13:50:00,43.15,43.17,43.04,43.06,27200.0,31.3215,31.336,31.2417,31.2562,27200.0
2010-05-11 14:00:00,43.05,43.18,43.03,43.07,64600.0,31.2489,31.3433,31.2344,31.2634,64600.0
2010-05-11 14:10:00,43.08,43.12,42.81,42.87,58400.0,31.2707,31.2997,31.0747,31.1183,58400.0
2010-05-11 14:20:00,42.89,43.01,42.86,42.91,33700.0,31.1328,31.2199,31.111,31.1473,33700.0
2010-05-11 14:30:00,42.91,42.91,42.61,42.76,49900.0,31.1473,31.1473,30.9295,31.0384,49900.0
2010-05-11 14:40:00,42.74,42.79,42.64,42.75,29900.0,31.0239,31.0602,30.9513,31.0312,29900.0
2010-05-11 14:50:00,42.78,42.86,42.73,42.77,45900.0,31.0529,31.111,31.0166,31.0457,45900.0
2010-05-11 15:00:00,42.78,42.78,42.53,42.57,95800.0,31.0529,31.0529,30.8715,30.9005,95800.0
2010-05-11 15:10:00,42.57,42.65,42.47,42.51,97300.0,30.9005,30.9586,30.8279,30.8569,97300.0
2010-05-11 15:20:00,42.51,42.6,42.4,42.53,70200.0,30.8569,30.9223,30.7771,30.8715,70200.0
2010-05-11 15:30:00,42.53,42.64,42.42,42.59,137900.0,30.8715,30.9513,30.7916,30.915,137900.0
2010-05-11 15:40:00,42.59,42.6,42.46,42.46,175100.0,30.915,30.9223,30.8207,30.8207,175100.0
2010-05-11 15:50:00,42.45,42.51,42.32,42.35,280700.0,30.8134,30.8569,30.719,30.7408,280700.0
2010-05-12 09:30:00,42.38,42.61,42.34,42.57,75300.0,30.7626,30.9295,30.7335,30.9005,75300.0
2010-05-12 09:40:00,42.53,42.59,42.09,42.11,41600.0,30.8715,30.915,30.5521,30.5666,41600.0
2010-05-12 09:50:00,42.1,42.25,41.86,42.25,72100.0,30.5593,30.6682,30.3851,30.6682,72100.0
2010-05-12 10:00:00,42.25,42.25,41.97,42.06,72500.0,30.6682,30.6682,30.465,30.5303,72500.0
2010-05-12 10:10:00,42.03,42.13,42.0,42.03,41600.0,30.5085,30.5811,30.4867,30.5085,41600.0
2010-05-12 10:20:00,42.03,42.1,41.91,41.98,74500.0,30.5085,30.5593,30.4214,30.4722,74500.0
2010-05-12 10:30:00,41.99,42.09,41.75,41.82,64200.0,30.4795,30.5521,30.3053,30.3561,64200.0
2010-05-12 10:40:00,41.82,42.03,41.79,41.92,47500.0,30.3561,30.5085,30.3343,30.4287,47500.0
2010-05-12 10:50:00,41.93,42.09,41.92,41.99,38300.0,30.4359,30.5521,30.4287,30.4795,38300.0
2010-05-12 11:00:00,41.99,42.25,41.99,42.25,43800.0,30.4795,30.6682,30.4795,30.6682,43800.0
2010-05-12 11:10:00,42.25,42.32,42.18,42.3,73500.0,30.6682,30.719,30.6174,30.7045,73500.0
2010-05-12 11:20:00,42.31,42.32,42.16,42.18,38200.0,30.7118,30.719,30.6029,30.6174,38200.0
2010-05-12 11:30:00,42.18,42.4,42.16,42.36,45300.0,30.6174,30.7771,30.6029,30.7481,45300.0
2010-05-12 11:40:00,42.35,42.48,42.33,42.37,22300.0,30.7408,30.8352,30.7263,30.7553,22300.0
2010-05-12 11:50:00,42.37,42.62,42.31,42.62,30400.0,30.7553,30.9368,30.7118,30.9368,30400.0
2010-05-12 12:00:00,42.63,42.79,42.57,42.75,49100.0,30.944,31.0602,30.9005,31.0312,49100.0
2010-05-12 12:10:00,42.75,42.81,42.68,42.8,25300.0,31.0312,31.0747,30.9803,31.0674,25300.0
2010-05-12 12:20:00,42.79,42.86,42.72,42.86,22100.0,31.0602,31.111,31.0094,31.111,22100.0
2010-05-12 12:30:00,42.84,42.95,42.84,42.93,47200.0,31.0965,31.1763,31.0965,31.1618,47200.0
2010-05-12 12:40:00,42.94,42.95,42.8,42.85,28200.0,31.1691,31.1763,31.0674,31.1037,28200.0
2010-05-12 12:50:00,42.85,42.91,42.81,42.86,25000.0,31.1037,31.1473,31.0747,31.111,25000.0
2010-05-12 13:00:00,42.86,42.95,42.8,42.89,27000.0,31.111,31.1763,31.0674,31.1328,27000.0
2010-05-12 13:10:00,42.89,43.02,42.87,42.96,29000.0,31.1328,31.2271,31.1183,31.1836,29000.0
2010-05-12 13:20:00,42.96,43.02,42.89,43.02,26100.0,31.1836,31.2271,31.1328,31.2271,26100.0
2010-05-12 13:30:00,43.03,43.12,43.03,43.08,49500.0,31.2344,31.2997,31.2344,31.2707,49500.0
2010-05-12 13:40:00,43.08,43.15,43.0,43.13,75000.0,31.2707,31.3215,31.2126,31.307,75000.0
2010-05-12 13:50:00,43.13,43.15,43.08,43.13,78700.0,31.307,31.3215,31.2707,31.307,78700.0
2010-05-12 14:00:00,43.11,43.24,43.06,43.09,82300.0,31.2925,31.3868,31.2562,31.278,82300.0
2010-05-12 14:10:00,43.11,43.29,43.11,43.26,51000.0,31.2925,31.4231,31.2925,31.4014,51000.0
2010-05-12 14:20:00,43.26,43.3,43.2,43.28,45800.0,31.4014,31.4304,31.3578,31.4159,45800.0
2010-05-12 14:30:00,43.28,43.41,43.24,43.25,55700.0,31.4159,31.5102,31.3868,31.3941,55700.0
2010-05-12 14:40:00,43.24,43.28,43.22,43.23,60500.0,31.3868,31.4159,31.3723,31.3796,60500.0
2010-05-12 14:50:00,43.22,43.23,43.12,43.19,51700.0,31.3723,31.3796,31.2997,31.3505,51700.0
2010-05-12 15:00:00,43.19,43.36,43.14,43.31,113500.0,31.3505,31.4739,31.3142,31.4376,113500.0
2010-05-12 15:10:00,43.31,43.39,43.28,43.31,80200.0,31.4376,31.4957,31.4159,31.4376,80200.0
2010-05-12 15:20:00,43.32,43.35,43.27,43.28,64900.0,31.4449,31.4667,31.4086,31.4159,64900.0
2010-05-12 15:30:00,43.28,43.32,43.16,43.26,132700.0,31.4159,31.4449,31.3288,31.4014,132700.0
2010-05-12 15:40:00,43.26,43.44,43.23,43.41,188700.0,31.4014,31.532,31.3796,31.5102,188700.0
2010-05-12 15:50:00,43.39,43.44,43.27,43.33,174000.0,31.4957,31.532,31.4086,31.4522,174000.0
2010-05-13 09:30:00,43.36,43.36,42.9,43.01,50000.0,31.4739,31.4739,31.14,31.2199,50000.0
2010-05-13 09:40:00,43.05,43.36,42.98,43.31,41800.0,31.2489,31.4739,31.1981,31.4376,41800.0
2010-05-13 09:50:00,43.33,43.34,43.02,43.08,21800.0,31.4522,31.4594,31.2271,31.2707,21800.0
2010-05-13 10:00:00,43.02,43.24,42.77,42.9,49900.0,31.2271,31.3868,31.0457,31.14,49900.0
2010-05-13 10:10:00,42.88,42.95,42.6,42.92,44100.0,31.1255,31.1763,30.9223,31.1546,44100.0
2010-05-13 10:20:00,42.94,42.94,42.75,42.8,22600.0,31.1691,31.1691,31.0312,31.0674,22600.0
2010-05-13 10:30:00,42.79,43.02,42.75,42.95,23300.0,31.0602,31.2271,31.0312,31.1763,23300.0
2010-05-13 10:40:00,42.95,42.97,42.83,42.85,22200.0,31.1763,31.1908,31.0892,31.1037,22200.0
2010-05-13 10:50:00,42.85,42.85,42.52,42.53,28000.0,31.1037,31.1037,30.8642,30.8715,28000.0
2010-05-13 11:00:00,42.53,42.62,42.46,42.5,49600.0,30.8715,30.9368,30.8207,30.8497,49600.0
2010-05-13 11:10:00,42.51,42.59,42.51,42.58,32700.0,30.8569,30.915,30.8569,30.9078,32700.0
2010-05-13 11:20:00,42.58,42.76,42.58,42.6,49800.0,30.9078,31.0384,30.9078,30.9223,49800.0
2010-05-13 11:30:00,42.61,42.61,42.33,42.36,42700.0,30.9295,30.9295,30.7263,30.7481,42700.0
2010-05-13 11:40:00,42.35,42.36,42.26,42.32,30000.0,30.7408,30.7481,30.6755,30.719,30000.0
2010-05-13 11:50:00,42.33,42.33,42.14,42.2,40200.0,30.7263,30.7263,30.5884,30.6319,40200.0
2010-05-13 12:00:00,42.19,42.39,42.16,42.35,34500.0,30.6247,30.7698,30.6029,30.7408,34500.0
2010-05-13 12:10:00,42.34,42.4,42.27,42.29,26100.0,30.7335,30.7771,30.6827,30.6973,26100.0
2010-05-13 12:20:00,42.28,42.42,42.28,42.4,18100.0,30.69,30.7916,30.69,30.7771,18100.0
2010-05-13 12:30:00,42.4,42.43,42.33,42.34,13200.0,30.7771,30.7989,30.7263,30.7335,13200.0
2010-05-13 12:40:00,42.36,42.54,42.36,42.47,16000.0,30.7481,30.8787,30.7481,30.8279,16000.0
2010-05-13 12:50:00,42.47,42.47,42.35,42.37,22200.0,30.8279,30.8279,30.7408,30.7553,22200.0
2010-05-13 13:00:00,42.36,42.36,42.22,42.27,31700.0,30.7481,30.7481,30.6464,30.6827,31700.0
2010-05-13 13:10:00,42.26,42.43,42.23,42.38,32500.0,30.6755,30.7989,30.6537,30.7626,32500.0
2010-05-13 13:20:00,42.39,42.41,42.31,42.32,19600.0,30.7698,30.7844,30.7118,30.719,19600.0
2010-05-13 13:30:00,42.33,42.51,42.33,42.4,31400.0,30.7263,30.8569,30.7263,30.7771,31400.0
2010-05-13 13:40:00,42.39,42.4,42.04,42.07,74900.0,30.7698,30.7771,30.5158,30.5376,74900.0
2010-05-13 13:50:00,42.09,42.15,42.04,42.06,32700.0,30.5521,30.5956,30.5158,30.5303,32700.0
2010-05-13 14:00:00,42.06,42.14,42.05,42.1,38100.0,30.5303,30.5884,30.523,30.5593,38100.0
2010-05-13 14:10:00,42.1,42.12,42.05,42.07,27000.0,30.5593,30.5739,30.523,30.5376,27000.0
2010-05-13 14:20:00,42.08,42.08,41.94,41.95,103800.0,30.5448,30.5448,30.4432,30.4505,103800.0
2010-05-13 14:30:00,41.95,41.95,41.74,41.81,84900.0,30.4505,30.4505,30.298,30.3488,84900.0
2010-05-13 14:40:00,41.81,41.82,41.51,41.53,135400.0,30.3488,30.3561,30.1311,30.1456,135400.0
2010-05-13 14:50:00,41.54,41.54,41.32,41.42,130500.0,30.1528,30.1528,29.9932,30.0657,130500.0
2010-05-13 15:00:00,41.43,41.68,41.43,41.62,181100.0,30.073,30.2545,30.073,30.2109,181100.0
2010-05-13 15:10:00,41.63,41.63,41.2,41.21,129100.0,30.2182,30.2182,29.906,29.9133,129100.0
2010-05-13 15:20:00,41.22,41.28,41.11,41.2,262000.0,29.9206,29.9641,29.8407,29.906,262000.0
2010-05-13 15:30:00,41.19,41.21,40.93,41.02,229600.0,29.8988,29.9133,29.7101,29.7754,229600.0
2010-05-13 15:40:00,41.03,41.33,40.89,41.27,302100.0,29.7826,30.0004,29.681,29.9569,302100.0
2010-05-13 15:50:00,41.26,41.36,41.12,41.13,430000.0,29.9496,30.0222,29.848,29.8552,430000.0
2010-05-14 09:30:00,40.36,40.48,40.09,40.23,155900.0,29.2963,29.3834,29.1003,29.2019,155900.0
2010-05-14 09:40:00,40.25,40.27,40.01,40.1,133000.0,29.2165,29.231,29.0423,29.1076,133000.0
2010-05-14 09:50:00,40.08,40.3,39.98,40.09,138300.0,29.0931,29.2528,29.0205,29.1003,138300.0
2010-05-14 10:00:00,40.09,40.19,40.02,40.1,103700.0,29.1003,29.1729,29.0495,29.1076,103700.0
2010-05-14 10:10:00,40.07,40.2,39.92,40.02,185600.0,29.0858,29.1802,28.9769,29.0495,185600.0
2010-05-14 10:20:00,40.0,40.28,39.98,40.19,114000.0,29.035,29.2382,29.0205,29.1729,114000.0
2010-05-14 10:30:00,40.18,40.37,40.16,40.2,82700.0,29.1657,29.3036,29.1511,29.1802,82700.0
2010-05-14 10:40:00,40.2,40.35,40.05,40.35,65000.0,29.1802,29.2891,29.0713,29.2891,65000.0
2010-05-14 10:50:00,40.34,40.64,40.33,40.53,73900.0,29.2818,29.4996,29.2745,29.4197,73900.0
2010-05-14 11:00:00,40.52,40.55,40.08,40.08,74600.0,29.4125,29.4342,29.0931,29.0931,74600.0
2010-05-14 11:10:00,40.08,40.14,39.85,39.85,96800.0,29.0931,29.1366,28.9261,28.9261,96800.0
2010-05-14 11:20:00,39.86,40.01,39.76,39.76,101200.0,28.9334,29.0423,28.8608,28.8608,101200.0
2010-05-14 11:30:00,39.77,40.01,39.75,40.0,64100.0,28.868,29.0423,28.8535,29.035,64100.0
2010-05-14 11:40:00,39.99,40.05,39.93,39.93,37700.0,29.0277,29.0713,28.9842,28.9842,37700.0
2010-05-14 11:50:00,39.92,39.92,39.79,39.81,60000.0,28.9769,28.9769,28.8826,28.8971,60000.0
2010-05-14 12:00:00,39.82,39.84,39.59,39.62,70300.0,28.9043,28.9189,28.7374,28.7592,70300.0
2010-05-14 12:10:00,39.62,39.76,39.61,39.76,36800.0,28.7592,28.8608,28.7519,28.8608,36800.0
2010-05-14 12:20:00,39.74,39.87,39.68,39.76,70100.0,28.8463,28.9406,28.8027,28.8608,70100.0
2010-05-14 12:30:00,39.75,39.9,39.73,39.9,36400.0,28.8535,28.9624,28.839,28.9624,36400.0
2010-05-14 12:40:00,39.91,39.99,39.81,39.83,20000.0,28.9697,29.0277,28.8971,28.9116,20000.0
2010-05-14 12:50:00,39.86,40.12,39.85,40.1,27500.0,28.9334,29.1221,28.9261,29.1076,27500.0
2010-05-14 13:00:00,40.1,40.17,39.93,40.02,70300.0,29.1076,29.1584,28.9842,29.0495,70300.0
2010-05-14 13:10:00,40.01,40.06,39.9,39.91,32000.0,29.0423,29.0786,28.9624,28.9697,32000.0
2010-05-14 13:20:00,39.9,40.06,39.9,40.01,25000.0,28.9624,29.0786,28.9624,29.0423,25000.0
2010-05-14 13:30:00,40.01,40.01,39.88,39.9,30000.0,29.0423,29.0423,28.9479,28.9624,30000.0
2010-05-14 13:40:00,39.92,40.09,39.9,40.03,40400.0,28.9769,29.1003,28.9624,29.0568,40400.0
2010-05-14 13:50:00,40.04,40.1,40.0,40.0,31200.0,29.064,29.1076,29.035,29.035,31200.0
2010-05-14 14:00:00,40.01,40.05,39.82,39.82,53600.0,29.0423,29.0713,28.9043,28.9043,53600.0
2010-05-14 14:10:00,39.84,39.84,39.58,39.6,35900.0,28.9189,28.9189,28.7301,28.7446,35900.0
2010-05-14 14:20:00,39.62,39.75,39.61,39.68,21500.0,28.7592,28.8535,28.7519,28.8027,21500.0
2010-05-14 14:30:00,39.69,39.87,39.69,39.83,24600.0,28.81,28.9406,28.81,28.9116,24600.0
2010-05-14 14:40:00,39.86,39.86,39.72,39.8,28000.0,28.9334,28.9334,28.8318,28.8898,28000.0
2010-05-14 14:50:00,39.81,39.87,39.69,39.72,48300.0,28.8971,28.9406,28.81,28.8318,48300.0
2010-05-14 15:00:00,39.73,39.84,39.71,39.79,63300.0,28.839,28.9189,28.8245,28.8826,63300.0
2010-05-14 15:10:00,39.79,39.9,39.73,39.75,47100.0,28.8826,28.9624,28.839,28.8535,47100.0
2010-05-14 15:20:00,39.74,39.81,39.69,39.74,168300.0,28.8463,28.8971,28.81,28.8463,168300.0
2010-05-14 15:30:00,39.75,39.87,39.74,39.83,121200.0,28.8535,28.9406,28.8463,28.9116,121200.0
2010-05-14 15:40:00,39.82,40.12,39.81,40.06,155700.0,28.9043,29.1221,28.8971,29.0786,155700.0
2010-05-14 15:50:00,40.07,40.31,40.03,40.21,298800.0,29.0858,29.26,29.0568,29.1874,298800.0
2010-05-17 09:30:00,40.4,40.44,40.09,40.11,73900.0,29.3253,29.3544,29.1003,29.1148,73900.0
2010-05-17 09:40:00,40.13,40.23,39.7,39.76,216100.0,29.1294,29.2019,28.8172,28.8608,216100.0
2010-05-17 09:50:00,39.75,39.85,39.41,39.46,144000.0,28.8535,28.9261,28.6067,28.643,144000.0
2010-05-17 10:00:00,39.44,39.61,39.24,39.36,95000.0,28.6285,28.7519,28.4833,28.5704,95000.0
2010-05-17 10:10:00,39.36,40.09,39.32,40.09,133500.0,28.5704,29.1003,28.5414,29.1003,133500.0
2010-05-17 10:20:00,40.09,40.09,39.83,40.02,75500.0,29.1003,29.1003,28.9116,29.0495,75500.0
2010-05-17 10:30:00,40.03,40.32,39.94,40.1,72200.0,29.0568,29.2673,28.9914,29.1076,72200.0
2010-05-17 10:40:00,40.12,40.23,39.97,40.1,112200.0,29.1221,29.2019,29.0132,29.1076,112200.0
2010-05-17 10:50:00,40.1,40.32,40.09,40.15,36700.0,29.1076,29.2673,29.1003,29.1439,36700.0
2010-05-17 11:00:00,40.15,40.17,39.89,40.1,30200.0,29.1439,29.1584,28.9552,29.1076,30200.0
2010-05-17 11:10:00,40.1,40.1,39.8,39.8,58400.0,29.1076,29.1076,28.8898,28.8898,58400.0
2010-05-17 11:20:00,39.8,39.94,39.72,39.89,44900.0,28.8898,28.9914,28.8318,28.9552,44900.0
2010-05-17 11:30:00,39.87,39.87,39.72,39.75,47800.0,28.9406,28.9406,28.8318,28.8535,47800.0
2010-05-17 11:40:00,39.75,39.84,39.67,39.74,32700.0,28.8535,28.9189,28.7955,28.8463,32700.0
2010-05-17 11:50:00,39.75,39.75,39.36,39.41,57200.0,28.8535,28.8535,28.5704,28.6067,57200.0
2010-05-17 12:00:00,39.4,39.4,39.02,39.2,81800.0,28.5995,28.5995,28.3236,28.4543,81800.0
2010-05-17 12:10:00,39.2,39.56,39.19,39.49,68600.0,28.4543,28.7156,28.447,28.6648,68600.0
2010-05-17 12:20:00,39.49,39.57,39.37,39.37,92300.0,28.6648,28.7229,28.5777,28.5777,92300.0
2010-05-17 12:30:00,39.4,39.4,39.24,39.33,46700.0,28.5995,28.5995,28.4833,28.5487,46700.0
2010-05-17 12:40:00,39.33,39.49,39.31,39.46,79200.0,28.5487,28.6648,28.5341,28.643,79200.0
2010-05-17 12:50:00,39.47,39.5,39.39,39.42,88700.0,28.6503,28.6721,28.5922,28.614,88700.0
2010-05-17 13:00:00,39.42,39.49,39.33,39.37,71200.0,28.614,28.6648,28.5487,28.5777,71200.0
2010-05-17 13:10:00,39.37,39.8,39.36,39.78,83500.0,28.5777,28.8898,28.5704,28.8753,83500.0
2010-05-17 13:20:00,39.78,39.85,39.67,39.77,27300.0,28.8753,28.9261,28.7955,28.868,27300.0
2010-05-17 13:30:00,39.74,40.01,39.71,39.71,62500.0,28.8463,29.0423,28.8245,28.8245,62500.0
2010-05-17 13:40:00,39.72,39.72,39.52,39.67,41500.0,28.8318,28.8318,28.6866,28.7955,41500.0
2010-05-17 13:50:00,39.7,39.81,39.55,39.8,37200.0,28.8172,28.8971,28.7084,28.8898,37200.0
2010-05-17 14:00:00,39.81,40.08,39.75,40.04,143200.0,28.8971,29.0931,28.8535,29.064,143200.0
2010-05-17 14:10:00,40.04,40.13,39.95,40.08,79400.0,29.064,29.1294,28.9987,29.0931,79400.0
2010-05-17 14:20:00,40.1,40.11,39.94,40.05,32200.0,29.1076,29.1148,28.9914,29.0713,32200.0
2010-05-17 14:30:00,40.04,40.17,39.87,40.03,53100.0,29.064,29.1584,28.9406,29.0568,53100.0
2010-05-17 14:40:00,40.03,40.19,39.98,40.15,80000.0,29.0568,29.1729,29.0205,29.1439,80000.0
2010-05-17 14:50:00,40.13,40.32,40.1,40.3,60200.0,29.1294,29.2673,29.1076,29.2528,60200.0
2010-05-17 15:00:00,40.3,40.51,40.23,40.28,97200.0,29.2528,29.4052,29.2019,29.2382,97200.0
2010-05-17 15:10:00,40.28,40.35,40.1,40.29,98500.0,29.2382,29.2891,29.1076,29.2455,98500.0
2010-05-17 15:20:00,40.29,40.38,40.13,40.28,85900.0,29.2455,29.3108,29.1294,29.2382,85900.0
2010-05-17 15:30:00,40.26,40.65,40.24,40.61,197500.0,29.2237,29.5068,29.2092,29.4778,197500.0
2010-05-17 15:40:00,40.62,40.84,40.6,40.79,284100.0,29.485,29.6447,29.4705,29.6084,284100.0
2010-05-17 15:50:00,40.8,40.85,40.72,40.78,311000.0,29.6157,29.652,29.5576,29.6012,311000.0
2010-05-18 09:30:00,41.99,41.99,41.24,41.47,245000.0,30.4795,30.4795,29.9351,30.102,245000.0
2010-05-18 09:40:00,41.47,41.91,40.8,40.95,218200.0,30.102,30.4214,29.6157,29.7246,218200.0
2010-05-18 09:50:00,40.95,40.95,40.33,40.39,315300.0,29.7246,29.7246,29.2745,29.3181,315300.0
2010-05-18 10:00:00,40.39,40.45,39.83,39.96,352000.0,29.3181,29.3616,28.9116,29.006,352000.0
2010-05-18 10:10:00,39.96,40.44,39.79,40.33,264600.0,29.006,29.3544,28.8826,29.2745,264600.0
2010-05-18 10:20:00,40.33,40.51,39.33,39.58,312900.0,29.2745,29.4052,28.5487,28.7301,312900.0
2010-05-18 10:30:00,39.62,39.68,39.3,39.58,265800.0,28.7592,28.8027,28.5269,28.7301,265800.0
2010-05-18 10:40:00,39.57,39.57,39.1,39.19,167800.0,28.7229,28.7229,28.3817,28.447,167800.0
2010-05-18 10:50:00,39.2,39.79,39.1,39.66,197500.0,28.4543,28.8826,28.3817,28.7882,197500.0
2010-05-18 11:00:00,39.66,40.17,39.66,40.07,260000.0,28.7882,29.1584,28.7882,29.0858,260000.0
2010-05-18 11:10:00,40.06,40.54,40.04,40.06,188800.0,29.0786,29.427,29.064,29.0786,188800.0
2010-05-18 11:20:00,40.05,40.25,40.02,40.07,106800.0,29.0713,29.2165,29.0495,29.0858,106800.0
2010-05-18 11:30:00,40.07,40.1,39.89,40.06,115700.0,29.0858,29.1076,28.9552,29.0786,115700.0
2010-05-18 11:40:00,40.06,40.07,39.78,39.92,85900.0,29.0786,29.0858,28.8753,28.9769,85900.0
2010-05-18 11:50:00,39.91,39.93,39.67,39.67,76600.0,28.9697,28.9842,28.7955,28.7955,76600.0
2010-05-18 12:00:00,39.67,39.74,39.45,39.57,80700.0,28.7955,28.8463,28.6358,28.7229,80700.0
2010-05-18 12:10:00,39.56,39.6,39.27,39.27,120900.0,28.7156,28.7446,28.5051,28.5051,120900.0
2010-05-18 12:20:00,39.29,39.42,39.26,39.3,88200.0,28.5196,28.614,28.4979,28.5269,88200.0
2010-05-18 12:30:00,39.3,39.54,39.2,39.4,99500.0,28.5269,28.7011,28.4543,28.5995,99500.0
2010-05-18 12:40:00,39.41,39.46,39.27,39.38,58700.0,28.6067,28.643,28.5051,28.585,58700.0
2010-05-18 12:50:00,39.4,39.44,39.03,39.08,76900.0,28.5995,28.6285,28.3309,28.3672,76900.0
2010-05-18 13:00:00,39.08,39.14,38.85,38.97,102400.0,28.3672,28.4107,28.2002,28.2873,102400.0
2010-05-18 13:10:00,38.95,39.11,38.83,38.85,116600.0,28.2728,28.389,28.1857,28.2002,116600.0
2010-05-18 13:20:00,38.82,39.03,38.76,38.89,70000.0,28.1785,28.3309,28.1349,28.2293,70000.0
2010-05-18 13:30:00,38.89,39.07,38.88,38.95,91000.0,28.2293,28.3599,28.222,28.2728,91000.0
2010-05-18 13:40:00,38.97,38.98,38.5,38.56,221100.0,28.2873,28.2946,27.9462,27.9897,221100.0
2010-05-18 13:50:00,38.59,38.6,38.31,38.31,127300.0,28.0115,28.0188,27.8083,27.8083,127300.0
2010-05-18 14:00:00,38.31,38.37,38.11,38.3,163000.0,27.8083,27.8518,27.6631,27.801,163000.0
2010-05-18 14:10:00,38.3,38.42,38.24,38.32,126400.0,27.801,27.8881,27.7575,27.8155,126400.0
2010-05-18 14:20:00,38.31,38.4,38.14,38.26,119500.0,27.8083,27.8736,27.6849,27.772,119500.0
2010-05-18 14:30:00,38.27,38.3,37.85,37.89,182800.0,27.7792,27.801,27.4744,27.5034,182800.0
2010-05-18 14:40:00,37.88,38.06,37.84,37.88,164000.0,27.4961,27.6268,27.4671,27.4961,164000.0
2010-05-18 14:50:00,37.88,38.36,37.81,38.33,277500.0,27.4961,27.8446,27.4453,27.8228,277500.0
2010-05-18 15:00:00,38.32,38.4,38.12,38.31,227600.0,27.8155,27.8736,27.6704,27.8083,227600.0
2010-05-18 15:10:00,38.3,38.72,38.3,38.45,197600.0,27.801,28.1059,27.801,27.9099,197600.0
2010-05-18 15:20:00,38.47,38.51,38.11,38.25,201000.0,27.9244,27.9534,27.6631,27.7647,201000.0
2010-05-18 15:30:00,38.26,38.45,38.25,38.43,273900.0,27.772,27.9099,27.7647,27.8954,273900.0
2010-05-18 15:40:00,38.42,38.57,38.39,38.44,408200.0,27.8881,27.997,27.8663,27.9026,408200.0
2010-05-18 15:50:00,38.44,38.52,38.36,38.38,469900.0,27.9026,27.9607,27.8446,27.8591,469900.0
2010-05-19 09:30:00,37.78,38.48,37.26,37.34,294900.0,27.4236,27.9317,27.0461,27.1042,294900.0
2010-05-19 09:40:00,37.38,38.0,37.26,37.95,263100.0,27.1332,27.5832,27.0461,27.547,263100.0
2010-05-19 09:50:00,37.96,38.11,37.4,37.48,193400.0,27.5542,27.6631,27.1477,27.2058,193400.0
2010-05-19 10:00:00,37.51,37.56,37.22,37.24,220900.0,27.2276,27.2639,27.0171,27.0316,220900.0
2010-05-19 10:10:00,37.25,37.33,36.72,36.76,217400.0,27.0388,27.0969,26.6541,26.6832,217400.0
2010-05-19 10:20:00,36.75,36.77,36.29,36.3,376800.0,26.6759,26.6904,26.342,26.3493,376800.0
2010-05-19 10:30:00,36.31,36.58,36.11,36.45,466500.0,26.3565,26.5525,26.2113,26.4581,466500.0
2010-05-19 10:40:00,36.45,36.73,36.26,36.51,347000.0,26.4581,26.6614,26.3202,26.5017,347000.0
2010-05-19 10:50:00,36.49,36.85,36.49,36.79,174400.0,26.4872,26.7485,26.4872,26.7049,174400.0
2010-05-19 11:00:00,36.79,36.96,36.73,36.94,265900.0,26.7049,26.8283,26.6614,26.8138,265900.0
2010-05-19 11:10:00,36.94,36.94,36.76,36.8,138800.0,26.8138,26.8138,26.6832,26.7122,138800.0
2010-05-19 11:20:00,36.8,36.86,36.72,36.85,143800.0,26.7122,26.7558,26.6541,26.7485,143800.0
2010-05-19 11:30:00,36.83,37.08,36.77,36.97,200000.0,26.734,26.9154,26.6904,26.8356,200000.0
2010-05-19 11:40:00,36.96,37.02,36.8,36.84,299400.0,26.8283,26.8719,26.7122,26.7412,299400.0
2010-05-19 11:50:00,36.85,37.08,36.83,37.03,186000.0,26.7485,26.9154,26.734,26.8791,186000.0
2010-05-19 12:00:00,37.03,37.26,37.02,37.15,131000.0,26.8791,27.0461,26.8719,26.9663,131000.0
2010-05-19 12:10:00,37.15,37.21,37.0,37.12,122500.0,26.9663,27.0098,26.8574,26.9445,122500.0
2010-05-19 12:20:00,37.13,37.17,36.98,37.01,173800.0,26.9517,26.9808,26.8429,26.8646,173800.0
2010-05-19 12:30:00,37.02,37.28,37.0,37.22,101600.0,26.8719,27.0606,26.8574,27.0171,101600.0
2010-05-19 12:40:00,37.21,37.24,37.0,37.02,87900.0,27.0098,27.0316,26.8574,26.8719,87900.0
2010-05-19 12:50:00,37.0,37.36,36.98,37.36,73000.0,26.8574,27.1187,26.8429,27.1187,73000.0
2010-05-19 13:00:00,37.35,37.43,37.2,37.41,145700.0,27.1114,27.1695,27.0025,27.155,145700.0
2010-05-19 13:10:00,37.41,37.48,37.25,37.48,104200.0,27.155,27.2058,27.0388,27.2058,104200.0
2010-05-19 13:20:00,37.47,37.69,37.43,37.54,235500.0,27.1985,27.3582,27.1695,27.2493,235500.0
2010-05-19 13:30:00,37.53,37.77,37.52,37.64,132800.0,27.2421,27.4163,27.2348,27.3219,132800.0
2010-05-19 13:40:00,37.64,37.98,37.59,37.95,103600.0,27.3219,27.5687,27.2856,27.547,103600.0
2010-05-19 13:50:00,37.94,37.98,37.65,37.67,80300.0,27.5397,27.5687,27.3292,27.3437,80300.0
2010-05-19 14:00:00,37.67,37.88,37.59,37.7,134500.0,27.3437,27.4961,27.2856,27.3655,134500.0
2010-05-19 14:10:00,37.71,37.73,37.37,37.38,122900.0,27.3727,27.3873,27.1259,27.1332,122900.0
2010-05-19 14:20:00,37.37,37.4,37.07,37.26,155900.0,27.1259,27.1477,26.9082,27.0461,155900.0
2010-05-19 14:30:00,37.27,37.29,37.02,37.08,142800.0,27.0534,27.0679,26.8719,26.9154,142800.0
2010-05-19 14:40:00,37.07,37.39,37.05,37.37,116200.0,26.9082,27.1405,26.8937,27.1259,116200.0
2010-05-19 14:50:00,37.37,37.53,37.24,37.49,120500.0,27.1259,27.2421,27.0316,27.2131,120500.0
2010-05-19 15:00:00,37.49,37.59,37.25,37.26,220400.0,27.2131,27.2856,27.0388,27.0461,220400.0
2010-05-19 15:10:00,37.26,37.29,37.06,37.26,171300.0,27.0461,27.0679,26.9009,27.0461,171300.0
2010-05-19 15:20:00,37.23,37.34,37.08,37.32,142300.0,27.0243,27.1042,26.9154,27.0897,142300.0
2010-05-19 15:30:00,37.3,37.47,37.07,37.46,184300.0,27.0751,27.1985,26.9082,27.1913,184300.0
2010-05-19 15:40:00,37.46,37.51,37.32,37.38,236100.0,27.1913,27.2276,27.0897,27.1332,236100.0
2010-05-19 15:50:00,37.4,37.51,37.25,37.26,439700.0,27.1477,27.2276,27.0388,27.0461,439700.0
2010-05-20 09:30:00,36.04,36.7,35.68,36.61,250900.0,26.1605,26.6396,25.8992,26.5743,250900.0
2010-05-20 09:40:00,36.61,36.61,36.08,36.24,131600.0,26.5743,26.5743,26.1896,26.3057,131600.0
2010-05-20 09:50:00,36.24,36.63,36.22,36.58,119100.0,26.3057,26.5888,26.2912,26.5525,119100.0
2010-05-20 10:00:00,36.58,36.71,36.39,36.55,183600.0,26.5525,26.6469,26.4146,26.5307,183600.0
2010-05-20 10:10:00,36.52,36.56,35.8,35.96,262800.0,26.509,26.538,25.9863,26.1025,262800.0
2010-05-20 10:20:00,35.96,36.03,35.66,35.73,191900.0,26.1025,26.1533,25.8847,25.9355,191900.0
2010-05-20 10:30:00,35.74,36.25,35.74,35.91,153900.0,25.9428,26.313,25.9428,26.0662,153900.0
2010-05-20 10:40:00,35.91,35.91,35.67,35.8,142600.0,26.0662,26.0662,25.892,25.9863,142600.0
2010-05-20 10:50:00,35.81,36.19,35.81,36.03,102200.0,25.9936,26.2694,25.9936,26.1533,102200.0
2010-05-20 11:00:00,36.03,36.29,36.0,36.22,87000.0,26.1533,26.342,26.1315,26.2912,87000.0
2010-05-20 11:10:00,36.22,36.31,36.15,36.23,78700.0,26.2912,26.3565,26.2404,26.2985,78700.0
2010-05-20 11:20:00,36.24,36.47,36.12,36.46,48300.0,26.3057,26.4727,26.2186,26.4654,48300.0
2010-05-20 11:30:00,36.46,36.58,36.4,36.53,59900.0,26.4654,26.5525,26.4218,26.5162,59900.0
2010-05-20 11:40:00,36.52,36.55,36.32,36.41,53300.0,26.509,26.5307,26.3638,26.4291,53300.0
2010-05-20 11:50:00,36.4,36.41,36.28,36.36,45800.0,26.4218,26.4291,26.3347,26.3928,45800.0
2010-05-20 12:00:00,36.35,36.41,36.28,36.3,105300.0,26.3856,26.4291,26.3347,26.3493,105300.0
2010-05-20 12:10:00,36.28,36.28,36.15,36.17,85000.0,26.3347,26.3347,26.2404,26.2549,85000.0
2010-05-20 12:20:00,36.18,36.21,35.9,35.94,136700.0,26.2622,26.2839,26.0589,26.0879,136700.0
2010-05-20 12:30:00,35.95,36.02,35.91,35.98,43500.0,26.0952,26.146,26.0662,26.117,43500.0
2010-05-20 12:40:00,35.99,35.99,35.89,35.95,37000.0,26.1242,26.1242,26.0517,26.0952,37000.0
2010-05-20 12:50:00,35.94,35.94,35.37,35.38,347000.0,26.0879,26.0879,25.6742,25.6815,347000.0
2010-05-20 13:00:00,35.38,35.44,35.23,35.42,250100.0,25.6815,25.725,25.5726,25.7105,250100.0
2010-05-20 13:10:00,35.42,35.67,35.39,35.67,44700.0,25.7105,25.892,25.6887,25.892,44700.0
2010-05-20 13:20:00,35.68,35.98,35.64,35.91,66200.0,25.8992,26.117,25.8702,26.0662,66200.0
2010-05-20 13:30:00,35.92,36.02,35.91,35.94,170300.0,26.0734,26.146,26.0662,26.0879,170300.0
2010-05-20 13:40:00,35.95,36.13,35.93,36.11,122700.0,26.0952,26.2259,26.0807,26.2113,122700.0
2010-05-20 13:50:00,36.12,36.13,35.92,36.01,113500.0,26.2186,26.2259,26.0734,26.1388,113500.0
2010-05-20 14:00:00,36.0,36.0,35.75,35.81,94800.0,26.1315,26.1315,25.95,25.9936,94800.0
2010-05-20 14:10:00,35.82,36.19,35.82,36.19,74800.0,26.0008,26.2694,26.0008,26.2694,74800.0
2010-05-20 14:20:00,36.17,36.37,36.15,36.27,80900.0,26.2549,26.4001,26.2404,26.3275,80900.0
2010-05-20 14:30:00,36.25,36.48,36.1,36.44,115700.0,26.313,26.4799,26.2041,26.4509,115700.0
2010-05-20 14:40:00,36.42,36.65,36.36,36.54,130700.0,26.4364,26.6033,26.3928,26.5235,130700.0
2010-05-20 14:50:00,36.53,36.72,36.43,36.46,184000.0,26.5162,26.6541,26.4436,26.4654,184000.0
2010-05-20 15:00:00,36.46,36.62,36.3,36.4,134700.0,26.4654,26.5815,26.3493,26.4218,134700.0
2010-05-20 15:10:00,36.4,36.43,36.22,36.25,128100.0,26.4218,26.4436,26.2912,26.313,128100.0
2010-05-20 15:20:00,36.25,36.37,36.14,36.22,152000.0,26.313,26.4001,26.2331,26.2912,152000.0
2010-05-20 15:30:00,36.24,36.3,36.09,36.12,133000.0,26.3057,26.3493,26.1968,26.2186,133000.0
2010-05-20 15:40:00,36.11,36.15,35.78,35.89,273700.0,26.2113,26.2404,25.9718,26.0517,273700.0
2010-05-20 15:50:00,35.92,35.92,35.46,35.49,411400.0,26.0734,26.0734,25.7395,25.7613,411400.0
2010-05-21 09:30:00,35.03,35.3,34.58,35.27,222000.0,25.4274,25.6234,25.1008,25.6016,222000.0
2010-05-21 09:40:00,35.3,35.71,35.1,35.54,156700.0,25.6234,25.921,25.4782,25.7976,156700.0
2010-05-21 09:50:00,35.54,36.0,35.53,35.7,275100.0,25.7976,26.1315,25.7903,25.9137,275100.0
2010-05-21 10:00:00,35.7,36.05,35.53,35.87,187500.0,25.9137,26.1678,25.7903,26.0371,187500.0
2010-05-21 10:10:00,35.86,36.09,35.67,35.67,139700.0,26.0299,26.1968,25.892,25.892,139700.0
2010-05-21 10:20:00,35.67,35.76,35.44,35.53,103700.0,25.892,25.9573,25.725,25.7903,103700.0
2010-05-21 10:30:00,35.52,35.87,35.41,35.79,123700.0,25.7831,26.0371,25.7032,25.9791,123700.0
2010-05-21 10:40:00,35.82,35.97,35.64,35.72,95600.0,26.0008,26.1097,25.8702,25.9283,95600.0
2010-05-21 10:50:00,35.72,35.96,35.68,35.85,65200.0,25.9283,26.1025,25.8992,26.0226,65200.0
2010-05-21 11:00:00,35.86,36.0,35.85,35.99,118500.0,26.0299,26.1315,26.0226,26.1242,118500.0
2010-05-21 11:10:00,35.98,36.15,35.89,36.12,173000.0,26.117,26.2404,26.0517,26.2186,173000.0
2010-05-21 11:20:00,36.13,36.36,36.11,36.23,93400.0,26.2259,26.3928,26.2113,26.2985,93400.0
2010-05-21 11:30:00,36.22,36.47,36.19,36.46,97300.0,26.2912,26.4727,26.2694,26.4654,97300.0
2010-05-21 11:40:00,36.47,36.69,36.42,36.51,128400.0,26.4727,26.6324,26.4364,26.5017,128400.0
2010-05-21 11:50:00,36.52,36.71,36.48,36.53,81100.0,26.509,26.6469,26.4799,26.5162,81100.0
2010-05-21 12:00:00,36.52,36.54,36.31,36.49,68700.0,26.509,26.5235,26.3565,26.4872,68700.0
2010-05-21 12:10:00,36.47,36.51,36.37,36.45,94100.0,26.4727,26.5017,26.4001,26.4581,94100.0
2010-05-21 12:20:00,36.45,36.6,36.4,36.55,41700.0,26.4581,26.567,26.4218,26.5307,41700.0
2010-05-21 12:30:00,36.56,36.65,36.5,36.62,109100.0,26.538,26.6033,26.4944,26.5815,109100.0
2010-05-21 12:40:00,36.61,36.65,36.36,36.37,64600.0,26.5743,26.6033,26.3928,26.4001,64600.0
2010-05-21 12:50:00,36.38,36.41,36.27,36.32,80300.0,26.4073,26.4291,26.3275,26.3638,80300.0
2010-05-21 13:00:00,36.33,36.34,36.15,36.26,53900.0,26.371,26.3783,26.2404,26.3202,53900.0
2010-05-21 13:10:00,36.27,36.47,36.25,36.38,71600.0,26.3275,26.4727,26.313,26.4073,71600.0
2010-05-21 13:20:00,36.38,36.41,36.15,36.17,120000.0,26.4073,26.4291,26.2404,26.2549,120000.0
2010-05-21 13:30:00,36.17,36.25,36.07,36.13,115400.0,26.2549,26.313,26.1823,26.2259,115400.0
2010-05-21 13:40:00,36.17,36.22,36.11,36.15,35500.0,26.2549,26.2912,26.2113,26.2404,35500.0
2010-05-21 13:50:00,36.18,36.19,36.09,36.18,46200.0,26.2622,26.2694,26.1968,26.2622,46200.0
2010-05-21 14:00:00,36.2,36.28,36.06,36.1,94300.0,26.2767,26.3347,26.1751,26.2041,94300.0
2010-05-21 14:10:00,36.1,36.15,35.88,35.97,92600.0,26.2041,26.2404,26.0444,26.1097,92600.0
2010-05-21 14:20:00,35.98,36.05,35.91,35.97,114700.0,26.117,26.1678,26.0662,26.1097,114700.0
2010-05-21 14:30:00,35.97,36.04,35.87,35.91,93100.0,26.1097,26.1605,26.0371,26.0662,93100.0
2010-05-21 14:40:00,35.92,36.07,35.82,35.88,175700.0,26.0734,26.1823,26.0008,26.0444,175700.0
2010-05-21 14:50:00,35.89,35.95,35.74,35.93,134000.0,26.0517,26.0952,25.9428,26.0807,134000.0
2010-05-21 15:00:00,35.92,35.99,35.85,35.91,81100.0,26.0734,26.1242,26.0226,26.0662,81100.0
2010-05-21 15:10:00,35.9,35.95,35.59,35.73,226300.0,26.0589,26.0952,25.8339,25.9355,226300.0
2010-05-21 15:20:00,35.72,35.93,35.72,35.79,148300.0,25.9283,26.0807,25.9283,25.9791,148300.0
2010-05-21 15:30:00,35.8,35.8,35.61,35.67,212600.0,25.9863,25.9863,25.8484,25.892,212600.0
2010-05-21 15:40:00,35.7,35.99,35.67,35.84,378100.0,25.9137,26.1242,25.892,26.0154,378100.0
2010-05-21 15:50:00,35.85,36.0,35.83,35.98,629800.0,26.0226,26.1315,26.0081,26.117,629800.0
2010-05-24 09:30:00,35.99,36.46,35.98,36.29,124100.0,26.1242,26.4654,26.117,26.342,124100.0
2010-05-24 09:40:00,36.32,36.33,35.77,36.02,124500.0,26.3638,26.371,25.9645,26.146,124500.0
2010-05-24 09:50:00,36.01,36.02,35.61,35.68,92300.0,26.1388,26.146,25.8484,25.8992,92300.0
2010-05-24 10:00:00,35.7,35.93,35.49,35.7,151100.0,25.9137,26.0807,25.7613,25.9137,151100.0
2010-05-24 10:10:00,35.69,35.77,35.59,35.71,81600.0,25.9065,25.9645,25.8339,25.921,81600.0
2010-05-24 10:20:00,35.71,35.81,35.65,35.7,123200.0,25.921,25.9936,25.8774,25.9137,123200.0
2010-05-24 10:30:00,35.68,35.84,35.63,35.84,109100.0,25.8992,26.0154,25.8629,26.0154,109100.0
2010-05-24 10:40:00,35.83,35.92,35.67,35.69,63400.0,26.0081,26.0734,25.892,25.9065,63400.0
2010-05-24 10:50:00,35.68,35.69,35.57,35.62,82000.0,25.8992,25.9065,25.8194,25.8557,82000.0
2010-05-24 11:00:00,35.59,35.59,35.4,35.4,103000.0,25.8339,25.8339,25.696,25.696,103000.0
2010-05-24 11:10:00,35.42,35.56,35.33,35.45,62700.0,25.7105,25.8121,25.6452,25.7323,62700.0
2010-05-24 11:20:00,35.44,35.47,35.31,35.45,36100.0,25.725,25.7468,25.6306,25.7323,36100.0
2010-05-24 11:30:00,35.46,35.61,35.4,35.56,45100.0,25.7395,25.8484,25.696,25.8121,45100.0
2010-05-24 11:40:00,35.55,35.8,35.52,35.79,36100.0,25.8049,25.9863,25.7831,25.9791,36100.0
2010-05-24 11:50:00,35.78,35.85,35.65,35.76,45900.0,25.9718,26.0226,25.8774,25.9573,45900.0
2010-05-24 12:00:00,35.76,35.82,35.7,35.71,134700.0,25.9573,26.0008,25.9137,25.921,134700.0
2010-05-24 12:10:00,35.71,35.77,35.7,35.73,135500.0,25.921,25.9645,25.9137,25.9355,135500.0
2010-05-24 12:20:00,35.74,35.74,35.6,35.68,81200.0,25.9428,25.9428,25.8411,25.8992,81200.0
2010-05-24 12:30:00,35.68,35.76,35.62,35.64,70900.0,25.8992,25.9573,25.8557,25.8702,70900.0
2010-05-24 12:40:00,35.63,35.66,35.49,35.55,89800.0,25.8629,25.8847,25.7613,25.8049,89800.0
2010-05-24 12:50:00,35.55,35.66,35.51,35.55,50600.0,25.8049,25.8847,25.7758,25.8049,50600.0
2010-05-24 13:00:00,35.56,35.64,35.56,35.62,55300.0,25.8121,25.8702,25.8121,25.8557,55300.0
2010-05-24 13:10:00,35.61,35.7,35.6,35.62,70500.0,25.8484,25.9137,25.8411,25.8557,70500.0
2010-05-24 13:20:00,35.62,35.8,35.61,35.71,59800.0,25.8557,25.9863,25.8484,25.921,59800.0
2010-05-24 13:30:00,35.69,35.79,35.61,35.64,42600.0,25.9065,25.9791,25.8484,25.8702,42600.0
2010-05-24 13:40:00,35.64,35.68,35.47,35.54,59600.0,25.8702,25.8992,25.7468,25.7976,59600.0
2010-05-24 13:50:00,35.53,35.62,35.47,35.61,26600.0,25.7903,25.8557,25.7468,25.8484,26600.0
2010-05-24 14:00:00,35.62,35.63,35.5,35.61,24300.0,25.8557,25.8629,25.7686,25.8484,24300.0
2010-05-24 14:10:00,35.62,35.71,35.61,35.69,33000.0,25.8557,25.921,25.8484,25.9065,33000.0
2010-05-24 14:20:00,35.69,35.73,35.6,35.67,31600.0,25.9065,25.9355,25.8411,25.892,31600.0
2010-05-24 14:30:00,35.68,35.75,35.59,35.67,33400.0,25.8992,25.95,25.8339,25.892,33400.0
2010-05-24 14:40:00,35.66,35.71,35.58,35.59,71700.0,25.8847,25.921,25.8266,25.8339,71700.0
2010-05-24 14:50:00,35.6,35.71,35.59,35.63,39300.0,25.8411,25.921,25.8339,25.8629,39300.0
2010-05-24 15:00:00,35.61,35.65,35.48,35.5,49800.0,25.8484,25.8774,25.754,25.7686,49800.0
2010-05-24 15:10:00,35.49,35.61,35.46,35.53,49100.0,25.7613,25.8484,25.7395,25.7903,49100.0
2010-05-24 15:20:00,35.53,35.63,35.52,35.53,39400.0,25.7903,25.8629,25.7831,25.7903,39400.0
2010-05-24 15:30:00,35.54,35.65,35.51,35.62,94500.0,25.7976,25.8774,25.7758,25.8557,94500.0
2010-05-24 15:40:00,35.63,35.67,35.46,35.5,132800.0,25.8629,25.892,25.7395,25.7686,132800.0
2010-05-24 15:50:00,35.49,35.5,35.27,35.35,288600.0,25.7613,25.7686,25.6016,25.6597,288600.0
2010-05-25 09:30:00,33.96,34.62,33.52,33.69,295200.0,24.6507,25.1298,24.3313,24.4547,295200.0
2010-05-25 09:40:00,33.65,34.07,33.56,33.99,179000.0,24.4257,24.7306,24.3604,24.6725,179000.0
2010-05-25 09:50:00,33.97,34.18,33.93,34.09,214600.0,24.658,24.8104,24.6289,24.7451,214600.0
2010-05-25 10:00:00,34.12,34.66,34.09,34.41,242000.0,24.7669,25.1588,24.7451,24.9774,242000.0
2010-05-25 10:10:00,34.41,34.67,34.28,34.61,144600.0,24.9774,25.1661,24.883,25.1225,144600.0
2010-05-25 10:20:00,34.62,34.71,34.46,34.49,127900.0,25.1298,25.1951,25.0137,25.0354,127900.0
2010-05-25 10:30:00,34.47,34.54,34.3,34.35,98300.0,25.0209,25.0717,24.8975,24.9338,98300.0
2010-05-25 10:40:00,34.34,34.49,34.23,34.27,89800.0,24.9265,25.0354,24.8467,24.8757,89800.0
2010-05-25 10:50:00,34.28,34.42,34.22,34.42,102900.0,24.883,24.9846,24.8394,24.9846,102900.0
2010-05-25 11:00:00,34.42,34.75,34.4,34.65,73100.0,24.9846,25.2242,24.9701,25.1516,73100.0
2010-05-25 11:10:00,34.64,34.67,34.48,34.52,113100.0,25.1443,25.1661,25.0282,25.0572,113100.0
2010-05-25 11:20:00,34.53,34.58,34.38,34.39,131800.0,25.0645,25.1008,24.9556,24.9628,131800.0
2010-05-25 11:30:00,34.38,34.42,34.2,34.26,93200.0,24.9556,24.9846,24.8249,24.8685,93200.0
2010-05-25 11:40:00,34.28,34.34,34.22,34.29,31500.0,24.883,24.9265,24.8394,24.8903,31500.0
2010-05-25 11:50:00,34.31,34.5,34.3,34.49,92500.0,24.9048,25.0427,24.8975,25.0354,92500.0
2010-05-25 12:00:00,34.48,34.65,34.48,34.59,92700.0,25.0282,25.1516,25.0282,25.108,92700.0
2010-05-25 12:10:00,34.59,34.86,34.59,34.69,48200.0,25.108,25.304,25.108,25.1806,48200.0
2010-05-25 12:20:00,34.7,34.8,34.59,34.68,49200.0,25.1879,25.2604,25.108,25.1733,49200.0
2010-05-25 12:30:00,34.66,34.68,34.55,34.61,74000.0,25.1588,25.1733,25.079,25.1225,74000.0
2010-05-25 12:40:00,34.61,34.65,34.51,34.64,62200.0,25.1225,25.1516,25.0499,25.1443,62200.0
2010-05-25 12:50:00,34.63,34.68,34.56,34.56,42800.0,25.1371,25.1733,25.0862,25.0862,42800.0
2010-05-25 13:00:00,34.57,34.65,34.49,34.49,41200.0,25.0935,25.1516,25.0354,25.0354,41200.0
2010-05-25 13:10:00,34.47,34.51,34.37,34.5,54000.0,25.0209,25.0499,24.9483,25.0427,54000.0
2010-05-25 13:20:00,34.51,34.64,34.44,34.59,33600.0,25.0499,25.1443,24.9991,25.108,33600.0
2010-05-25 13:30:00,34.6,34.66,34.55,34.57,85800.0,25.1153,25.1588,25.079,25.0935,85800.0
2010-05-25 13:40:00,34.6,34.64,34.51,34.58,74200.0,25.1153,25.1443,25.0499,25.1008,74200.0
2010-05-25 13:50:00,34.56,34.67,34.52,34.58,86700.0,25.0862,25.1661,25.0572,25.1008,86700.0
2010-05-25 14:00:00,34.56,34.82,34.51,34.72,112700.0,25.0862,25.275,25.0499,25.2024,112700.0
2010-05-25 14:10:00,34.73,34.95,34.73,34.95,52200.0,25.2096,25.3693,25.2096,25.3693,52200.0
2010-05-25 14:20:00,34.95,34.98,34.8,34.85,75200.0,25.3693,25.3911,25.2604,25.2967,75200.0
2010-05-25 14:30:00,34.85,34.92,34.78,34.81,118800.0,25.2967,25.3476,25.2459,25.2677,118800.0
2010-05-25 14:40:00,34.8,35.2,34.78,35.17,95400.0,25.2604,25.5508,25.2459,25.529,95400.0
2010-05-25 14:50:00,35.17,35.25,35.05,35.1,96400.0,25.529,25.5871,25.4419,25.4782,96400.0
2010-05-25 15:00:00,35.1,35.29,35.05,35.26,187900.0,25.4782,25.6161,25.4419,25.5944,187900.0
2010-05-25 15:10:00,35.25,35.3,35.09,35.22,170400.0,25.5871,25.6234,25.471,25.5653,170400.0
2010-05-25 15:20:00,35.21,35.53,35.2,35.49,83100.0,25.5581,25.7903,25.5508,25.7613,83100.0
2010-05-25 15:30:00,35.51,35.69,35.46,35.5,119100.0,25.7758,25.9065,25.7395,25.7686,119100.0
2010-05-25 15:40:00,35.5,35.7,35.49,35.58,203200.0,25.7686,25.9137,25.7613,25.8266,203200.0
2010-05-25 15:50:00,35.59,35.6,35.44,35.58,252400.0,25.8339,25.8411,25.725,25.8266,252400.0
2010-05-26 09:30:00,35.43,35.43,34.36,34.86,345400.0,25.8495,25.8495,25.0688,25.4336,345400.0
2010-05-26 09:40:00,34.9,35.06,34.82,34.88,334800.0,25.4628,25.5796,25.4044,25.4482,334800.0
2010-05-26 09:50:00,34.88,35.12,34.76,35.07,296700.0,25.4482,25.6233,25.3607,25.5868,296700.0
2010-05-26 10:00:00,35.06,35.39,35.05,35.28,224800.0,25.5796,25.8203,25.5723,25.7401,224800.0
2010-05-26 10:10:00,35.28,35.36,35.15,35.31,194500.0,25.7401,25.7984,25.6452,25.7619,194500.0
2010-05-26 10:20:00,35.31,35.35,35.07,35.13,194500.0,25.7619,25.7911,25.5868,25.6306,194500.0
2010-05-26 10:30:00,35.14,35.33,35.1,35.24,85400.0,25.6379,25.7765,25.6087,25.7109,85400.0
2010-05-26 10:40:00,35.25,35.44,35.19,35.22,102400.0,25.7182,25.8568,25.6744,25.6963,102400.0
2010-05-26 10:50:00,35.2,35.27,34.89,34.91,219400.0,25.6817,25.7328,25.4555,25.4701,219400.0
2010-05-26 11:00:00,34.9,34.94,34.83,34.93,127300.0,25.4628,25.492,25.4117,25.4847,127300.0
2010-05-26 11:10:00,34.94,34.98,34.75,34.82,85700.0,25.492,25.5212,25.3534,25.4044,85700.0
2010-05-26 11:20:00,34.82,34.82,34.51,34.51,99200.0,25.4044,25.4044,25.1783,25.1783,99200.0
2010-05-26 11:30:00,34.51,34.68,34.46,34.63,89400.0,25.1783,25.3023,25.1418,25.2658,89400.0
2010-05-26 11:40:00,34.62,34.71,34.39,34.49,68500.0,25.2585,25.3242,25.0907,25.1637,68500.0
2010-05-26 11:50:00,34.48,34.69,34.42,34.67,73700.0,25.1564,25.3096,25.1126,25.295,73700.0
2010-05-26 12:00:00,34.68,34.75,34.6,34.69,58800.0,25.3023,25.3534,25.2439,25.3096,58800.0
2010-05-26 12:10:00,34.7,34.76,34.66,34.71,42000.0,25.3169,25.3607,25.2877,25.3242,42000.0
2010-05-26 12:20:00,34.7,34.75,34.62,34.65,52900.0,25.3169,25.3534,25.2585,25.2804,52900.0
2010-05-26 12:30:00,34.65,34.7,34.61,34.68,55300.0,25.2804,25.3169,25.2512,25.3023,55300.0
2010-05-26 12:40:00,34.68,34.69,34.52,34.53,59200.0,25.3023,25.3096,25.1856,25.1929,59200.0
2010-05-26 12:50:00,34.5,34.61,34.49,34.6,89400.0,25.171,25.2512,25.1637,25.2439,89400.0
2010-05-26 13:00:00,34.63,34.75,34.6,34.74,69300.0,25.2658,25.3534,25.2439,25.3461,69300.0
2010-05-26 13:10:00,34.72,34.74,34.58,34.58,69900.0,25.3315,25.3461,25.2293,25.2293,69900.0
2010-05-26 13:20:00,34.58,34.67,34.58,34.61,38500.0,25.2293,25.295,25.2293,25.2512,38500.0
2010-05-26 13:30:00,34.61,34.75,34.58,34.73,67700.0,25.2512,25.3534,25.2293,25.3388,67700.0
2010-05-26 13:40:00,34.74,34.8,34.68,34.75,50200.0,25.3461,25.3899,25.3023,25.3534,50200.0
2010-05-26 13:50:00,34.74,34.77,34.66,34.69,45000.0,25.3461,25.368,25.2877,25.3096,45000.0
2010-05-26 14:00:00,34.7,34.76,34.67,34.73,53100.0,25.3169,25.3607,25.295,25.3388,53100.0
2010-05-26 14:10:00,34.72,34.73,34.6,34.73,40700.0,25.3315,25.3388,25.2439,25.3388,40700.0
2010-05-26 14:20:00,34.72,34.74,34.58,34.69,102800.0,25.3315,25.3461,25.2293,25.3096,102800.0
2010-05-26 14:30:00,34.68,34.73,34.45,34.59,151900.0,25.3023,25.3388,25.1345,25.2366,151900.0
2010-05-26 14:40:00,34.58,34.61,34.42,34.48,46500.0,25.2293,25.2512,25.1126,25.1564,46500.0
2010-05-26 14:50:00,34.47,34.57,34.39,34.56,61300.0,25.1491,25.2221,25.0907,25.2148,61300.0
2010-05-26 15:00:00,34.55,34.68,34.5,34.52,92800.0,25.2075,25.3023,25.171,25.1856,92800.0
2010-05-26 15:10:00,34.53,34.63,34.44,34.49,70200.0,25.1929,25.2658,25.1272,25.1637,70200.0
2010-05-26 15:20:00,34.5,34.52,33.99,34.11,130600.0,25.171,25.1856,24.7989,24.8864,130600.0
2010-05-26 15:30:00,34.11,34.22,33.97,34.18,162900.0,24.8864,24.9667,24.7843,24.9375,162900.0
2010-05-26 15:40:00,34.19,34.34,34.15,34.2,265000.0,24.9448,25.0542,24.9156,24.9521,265000.0
2010-05-26 15:50:00,34.19,34.26,34.1,34.15,246900.0,24.9448,24.9959,24.8791,24.9156,246900.0
2010-05-27 09:30:00,34.98,35.21,34.71,34.76,98600.0,25.5212,25.689,25.3242,25.3607,98600.0
2010-05-27 09:40:00,34.76,34.91,34.58,34.58,112200.0,25.3607,25.4701,25.2293,25.2293,112200.0
2010-05-27 09:50:00,34.61,34.62,34.26,34.29,210700.0,25.2512,25.2585,24.9959,25.0178,210700.0
2010-05-27 10:00:00,34.3,34.39,34.22,34.36,116800.0,25.0251,25.0907,24.9667,25.0688,116800.0
2010-05-27 10:10:00,34.35,34.6,34.34,34.53,102800.0,25.0615,25.2439,25.0542,25.1929,102800.0
2010-05-27 10:20:00,34.52,34.82,34.5,34.82,80400.0,25.1856,25.4044,25.171,25.4044,80400.0
2010-05-27 10:30:00,34.82,34.97,34.72,34.74,75800.0,25.4044,25.5139,25.3315,25.3461,75800.0
2010-05-27 10:40:00,34.74,34.88,34.7,34.8,37300.0,25.3461,25.4482,25.3169,25.3899,37300.0
2010-05-27 10:50:00,34.78,34.88,34.76,34.79,37800.0,25.3753,25.4482,25.3607,25.3826,37800.0
2010-05-27 11:00:00,34.78,34.9,34.73,34.84,110600.0,25.3753,25.4628,25.3388,25.419,110600.0
2010-05-27 11:10:00,34.85,34.91,34.73,34.88,153300.0,25.4263,25.4701,25.3388,25.4482,153300.0
2010-05-27 11:20:00,34.87,34.92,34.83,34.9,105200.0,25.4409,25.4774,25.4117,25.4628,105200.0
2010-05-27 11:30:00,34.89,34.9,34.75,34.77,59200.0,25.4555,25.4628,25.3534,25.368,59200.0
2010-05-27 11:40:00,34.73,34.82,34.71,34.79,44000.0,25.3388,25.4044,25.3242,25.3826,44000.0
2010-05-27 11:50:00,34.78,34.98,34.77,34.96,32100.0,25.3753,25.5212,25.368,25.5066,32100.0
2010-05-27 12:00:00,34.96,35.08,34.95,35.07,104000.0,25.5066,25.5941,25.4993,25.5868,104000.0
2010-05-27 12:10:00,35.07,35.13,35.0,35.05,50200.0,25.5868,25.6306,25.5358,25.5723,50200.0
2010-05-27 12:20:00,35.06,35.11,34.96,34.98,71100.0,25.5796,25.616,25.5066,25.5212,71100.0
2010-05-27 12:30:00,34.98,35.02,34.87,34.98,102200.0,25.5212,25.5504,25.4409,25.5212,102200.0
2010-05-27 12:40:00,34.97,35.01,34.9,34.91,64100.0,25.5139,25.5431,25.4628,25.4701,64100.0
2010-05-27 12:50:00,34.91,34.92,34.8,34.81,200300.0,25.4701,25.4774,25.3899,25.3972,200300.0
2010-05-27 13:00:00,34.81,34.86,34.69,34.82,60300.0,25.3972,25.4336,25.3096,25.4044,60300.0
2010-05-27 13:10:00,34.82,34.91,34.78,34.88,35200.0,25.4044,25.4701,25.3753,25.4482,35200.0
2010-05-27 13:20:00,34.89,35.04,34.89,34.98,32700.0,25.4555,25.565,25.4555,25.5212,32700.0
2010-05-27 13:30:00,34.99,35.15,34.97,35.1,48500.0,25.5285,25.6452,25.5139,25.6087,48500.0
2010-05-27 13:40:00,35.09,35.11,35.03,35.1,48600.0,25.6014,25.616,25.5577,25.6087,48600.0
2010-05-27 13:50:00,35.1,35.19,35.06,35.15,63100.0,25.6087,25.6744,25.5796,25.6452,63100.0
2010-05-27 14:00:00,35.15,35.31,35.14,35.27,88600.0,25.6452,25.7619,25.6379,25.7328,88600.0
2010-05-27 14:10:00,35.28,35.43,35.27,35.4,95800.0,25.7401,25.8495,25.7328,25.8276,95800.0
2010-05-27 14:20:00,35.41,35.48,35.32,35.34,74600.0,25.8349,25.886,25.7692,25.7838,74600.0
2010-05-27 14:30:00,35.34,35.36,35.25,35.31,42500.0,25.7838,25.7984,25.7182,25.7619,42500.0
2010-05-27 14:40:00,35.31,35.36,35.26,35.36,48200.0,25.7619,25.7984,25.7255,25.7984,48200.0
2010-05-27 14:50:00,35.34,35.34,35.24,35.27,46600.0,25.7838,25.7838,25.7109,25.7328,46600.0
2010-05-27 15:00:00,35.28,35.38,35.26,35.37,65500.0,25.7401,25.813,25.7255,25.8057,65500.0
2010-05-27 15:10:00,35.37,35.48,35.31,35.33,35500.0,25.8057,25.886,25.7619,25.7765,35500.0
2010-05-27 15:20:00,35.34,35.37,35.25,35.29,50100.0,25.7838,25.8057,25.7182,25.7474,50100.0
2010-05-27 15:30:00,35.3,35.35,35.22,35.26,129400.0,25.7547,25.7911,25.6963,25.7255,129400.0
2010-05-27 15:40:00,35.26,35.44,35.22,35.44,167600.0,25.7255,25.8568,25.6963,25.8568,167600.0
2010-05-27 15:50:00,35.43,35.62,35.41,35.61,319000.0,25.8495,25.9881,25.8349,25.9808,319000.0
2010-05-28 09:30:00,35.7,35.7,35.25,35.38,66000.0,26.0465,26.0465,25.7182,25.813,66000.0
2010-05-28 09:40:00,35.38,35.39,35.05,35.36,76800.0,25.813,25.8203,25.5723,25.7984,76800.0
2010-05-28 09:50:00,35.35,35.44,35.12,35.4,63800.0,25.7911,25.8568,25.6233,25.8276,63800.0
2010-05-28 10:00:00,35.4,35.7,35.34,35.68,206700.0,25.8276,26.0465,25.7838,26.0319,206700.0
2010-05-28 10:10:00,35.67,35.84,35.63,35.78,107600.0,26.0246,26.1486,25.9954,26.1049,107600.0
2010-05-28 10:20:00,35.8,35.87,35.65,35.76,88300.0,26.1195,26.1705,26.01,26.0903,88300.0
2010-05-28 10:30:00,35.76,36.05,35.74,35.89,104100.0,26.0903,26.3018,26.0757,26.1851,104100.0
2010-05-28 10:40:00,35.89,35.89,35.61,35.61,48800.0,26.1851,26.1851,25.9808,25.9808,48800.0
2010-05-28 10:50:00,35.6,35.72,35.57,35.7,38500.0,25.9735,26.0611,25.9516,26.0465,38500.0
2010-05-28 11:00:00,35.7,35.8,35.65,35.69,67400.0,26.0465,26.1195,26.01,26.0392,67400.0
2010-05-28 11:10:00,35.7,35.75,35.59,35.62,84200.0,26.0465,26.083,25.9662,25.9881,84200.0
2010-05-28 11:20:00,35.64,35.73,35.6,35.71,91300.0,26.0027,26.0684,25.9735,26.0538,91300.0
2010-05-28 11:30:00,35.72,35.74,35.58,35.62,72500.0,26.0611,26.0757,25.9589,25.9881,72500.0
2010-05-28 11:40:00,35.61,35.95,35.61,35.91,53600.0,25.9808,26.2289,25.9808,26.1997,53600.0
2010-05-28 11:50:00,35.91,35.97,35.84,35.92,103100.0,26.1997,26.2435,26.1486,26.207,103100.0
2010-05-28 12:00:00,35.91,35.96,35.85,35.93,53200.0,26.1997,26.2362,26.1559,26.2143,53200.0
2010-05-28 12:10:00,35.93,36.13,35.92,36.1,82000.0,26.2143,26.3602,26.207,26.3383,82000.0
2010-05-28 12:20:00,36.09,36.11,36.0,36.01,21000.0,26.331,26.3456,26.2654,26.2727,21000.0
2010-05-28 12:30:00,36.01,36.04,35.66,35.75,84500.0,26.2727,26.2946,26.0173,26.083,84500.0
2010-05-28 12:40:00,35.73,35.9,35.69,35.82,210400.0,26.0684,26.1924,26.0392,26.134,210400.0
2010-05-28 12:50:00,35.81,35.98,35.78,35.87,70600.0,26.1267,26.2508,26.1049,26.1705,70600.0
2010-05-28 13:00:00,35.87,35.98,35.73,35.8,55000.0,26.1705,26.2508,26.0684,26.1195,55000.0
2010-05-28 13:10:00,35.76,35.84,35.73,35.82,48200.0,26.0903,26.1486,26.0684,26.134,48200.0
2010-05-28 13:20:00,35.81,35.88,35.74,35.79,62800.0,26.1267,26.1778,26.0757,26.1122,62800.0
2010-05-28 13:30:00,35.8,35.83,35.75,35.81,66400.0,26.1195,26.1413,26.083,26.1267,66400.0
2010-05-28 13:40:00,35.81,35.81,35.73,35.8,124000.0,26.1267,26.1267,26.0684,26.1195,124000.0
2010-05-28 13:50:00,35.81,35.83,35.68,35.73,67200.0,26.1267,26.1413,26.0319,26.0684,67200.0
2010-05-28 14:00:00,35.71,35.71,35.56,35.68,88600.0,26.0538,26.0538,25.9443,26.0319,88600.0
2010-05-28 14:10:00,35.68,35.73,35.56,35.67,34600.0,26.0319,26.0684,25.9443,26.0246,34600.0
2010-05-28 14:20:00,35.67,35.79,35.6,35.78,43700.0,26.0246,26.1122,25.9735,26.1049,43700.0
2010-05-28 14:30:00,35.77,35.98,35.74,35.95,124600.0,26.0976,26.2508,26.0757,26.2289,124600.0
2010-05-28 14:40:00,35.94,36.15,35.91,36.14,86100.0,26.2216,26.3748,26.1997,26.3675,86100.0
2010-05-28 14:50:00,36.13,36.25,36.1,36.17,97000.0,26.3602,26.4478,26.3383,26.3894,97000.0
2010-05-28 15:00:00,36.18,36.24,36.07,36.14,118300.0,26.3967,26.4405,26.3164,26.3675,118300.0
2010-05-28 15:10:00,36.15,36.29,36.13,36.22,124800.0,26.3748,26.477,26.3602,26.4259,124800.0
2010-05-28 15:20:00,36.21,36.27,36.14,36.17,102500.0,26.4186,26.4624,26.3675,26.3894,102500.0
2010-05-28 15:30:00,36.18,36.3,36.11,36.13,114500.0,26.3967,26.4842,26.3456,26.3602,114500.0
2010-05-28 15:40:00,36.14,36.19,35.82,36.07,167600.0,26.3675,26.404,26.134,26.3164,167600.0
2010-05-28 15:50:00,36.06,36.13,35.85,35.87,291700.0,26.3091,26.3602,26.1559,26.1705,291700.0
2010-06-01 09:30:00,35.55,35.73,35.02,35.17,89900.0,25.9371,26.0684,25.5504,25.6598,89900.0
2010-06-01 09:40:00,35.18,35.43,35.18,35.35,48400.0,25.6671,25.8495,25.6671,25.7911,48400.0
2010-06-01 09:50:00,35.37,35.52,35.25,35.27,79500.0,25.8057,25.9152,25.7182,25.7328,79500.0
2010-06-01 10:00:00,35.27,35.71,35.27,35.46,59500.0,25.7328,26.0538,25.7328,25.8714,59500.0
2010-06-01 10:10:00,35.46,35.58,35.4,35.55,65100.0,25.8714,25.9589,25.8276,25.9371,65100.0
2010-06-01 10:20:00,35.56,35.85,35.49,35.73,70300.0,25.9443,26.1559,25.8933,26.0684,70300.0
2010-06-01 10:30:00,35.74,35.85,35.72,35.72,59500.0,26.0757,26.1559,26.0611,26.0611,59500.0
2010-06-01 10:40:00,35.72,35.79,35.61,35.69,47400.0,26.0611,26.1122,25.9808,26.0392,47400.0
2010-06-01 10:50:00,35.68,35.68,35.52,35.54,25700.0,26.0319,26.0319,25.9152,25.9298,25700.0
2010-06-01 11:00:00,35.55,35.58,35.45,35.49,36900.0,25.9371,25.9589,25.8641,25.8933,36900.0
2010-06-01 11:10:00,35.49,35.54,35.39,35.44,42100.0,25.8933,25.9298,25.8203,25.8568,42100.0
2010-06-01 11:20:00,35.43,35.56,35.36,35.53,78900.0,25.8495,25.9443,25.7984,25.9225,78900.0
2010-06-01 11:30:00,35.52,35.57,35.41,35.5,49300.0,25.9152,25.9516,25.8349,25.9006,49300.0
2010-06-01 11:40:00,35.49,35.5,35.28,35.39,80600.0,25.8933,25.9006,25.7401,25.8203,80600.0
2010-06-01 11:50:00,35.4,35.4,35.21,35.23,61000.0,25.8276,25.8276,25.689,25.7036,61000.0
2010-06-01 12:00:00,35.23,35.37,35.2,35.34,73100.0,25.7036,25.8057,25.6817,25.7838,73100.0
2010-06-01 12:10:00,35.33,35.49,35.32,35.44,82200.0,25.7765,25.8933,25.7692,25.8568,82200.0
2010-06-01 12:20:00,35.44,35.52,35.42,35.48,36600.0,25.8568,25.9152,25.8422,25.886,36600.0
2010-06-01 12:30:00,35.49,35.56,35.46,35.51,47100.0,25.8933,25.9443,25.8714,25.9079,47100.0
2010-06-01 12:40:00,35.5,35.52,35.42,35.46,53800.0,25.9006,25.9152,25.8422,25.8714,53800.0
2010-06-01 12:50:00,35.48,35.49,35.27,35.28,31100.0,25.886,25.8933,25.7328,25.7401,31100.0
2010-06-01 13:00:00,35.29,35.5,35.28,35.49,70700.0,25.7474,25.9006,25.7401,25.8933,70700.0
2010-06-01 13:10:00,35.5,35.72,35.49,35.68,59700.0,25.9006,26.0611,25.8933,26.0319,59700.0
2010-06-01 13:20:00,35.68,35.73,35.64,35.68,34100.0,26.0319,26.0684,26.0027,26.0319,34100.0
2010-06-01 13:30:00,35.69,35.74,35.6,35.65,35800.0,26.0392,26.0757,25.9735,26.01,35800.0
2010-06-01 13:40:00,35.64,35.65,35.53,35.59,56000.0,26.0027,26.01,25.9225,25.9662,56000.0
2010-06-01 13:50:00,35.59,35.59,35.4,35.4,66500.0,25.9662,25.9662,25.8276,25.8276,66500.0
2010-06-01 14:00:00,35.39,35.46,35.19,35.28,137600.0,25.8203,25.8714,25.6744,25.7401,137600.0
2010-06-01 14:10:00,35.29,35.35,35.2,35.25,60500.0,25.7474,25.7911,25.6817,25.7182,60500.0
2010-06-01 14:20:00,35.27,35.41,35.22,35.34,41100.0,25.7328,25.8349,25.6963,25.7838,41100.0
2010-06-01 14:30:00,35.32,35.43,35.32,35.33,40000.0,25.7692,25.8495,25.7692,25.7765,40000.0
2010-06-01 14:40:00,35.32,35.37,35.23,35.34,58100.0,25.7692,25.8057,25.7036,25.7838,58100.0
2010-06-01 14:50:00,35.33,35.36,35.19,35.31,97400.0,25.7765,25.7984,25.6744,25.7619,97400.0
2010-06-01 15:00:00,35.3,35.34,35.19,35.22,123100.0,25.7547,25.7838,25.6744,25.6963,123100.0
2010-06-01 15:10:00,35.21,35.28,35.09,35.11,80400.0,25.689,25.7401,25.6014,25.616,80400.0
2010-06-01 15:20:00,35.11,35.18,34.92,35.05,99100.0,25.616,25.6671,25.4774,25.5723,99100.0
2010-06-01 15:30:00,35.03,35.17,34.99,35.05,115600.0,25.5577,25.6598,25.5285,25.5723,115600.0
2010-06-01 15:40:00,35.05,35.1,34.78,34.84,168000.0,25.5723,25.6087,25.3753,25.419,168000.0
2010-06-01 15:50:00,34.84,34.84,34.59,34.63,286600.0,25.419,25.419,25.2366,25.2658,286600.0
2010-06-02 09:30:00,34.93,35.27,34.75,34.95,152000.0,25.4847,25.7328,25.3534,25.4993,152000.0
2010-06-02 09:40:00,34.95,35.01,34.71,34.78,43800.0,25.4993,25.5431,25.3242,25.3753,43800.0
2010-06-02 09:50:00,34.8,34.81,34.51,34.65,39600.0,25.3899,25.3972,25.1783,25.2804,39600.0
2010-06-02 10:00:00,34.68,34.95,34.62,34.8,36600.0,25.3023,25.4993,25.2585,25.3899,36600.0
2010-06-02 10:10:00,34.82,34.86,34.59,34.75,49700.0,25.4044,25.4336,25.2366,25.3534,49700.0
2010-06-02 10:20:00,34.76,34.89,34.52,34.53,58200.0,25.3607,25.4555,25.1856,25.1929,58200.0
2010-06-02 10:30:00,34.52,34.59,34.42,34.45,116900.0,25.1856,25.2366,25.1126,25.1345,116900.0
2010-06-02 10:40:00,34.46,34.51,34.36,34.46,87300.0,25.1418,25.1783,25.0688,25.1418,87300.0
2010-06-02 10:50:00,34.46,34.56,34.37,34.48,102700.0,25.1418,25.2148,25.0761,25.1564,102700.0
2010-06-02 11:00:00,34.5,34.67,34.47,34.63,59100.0,25.171,25.295,25.1491,25.2658,59100.0
2010-06-02 11:10:00,34.63,34.66,34.46,34.46,30600.0,25.2658,25.2877,25.1418,25.1418,30600.0
2010-06-02 11:20:00,34.45,34.49,34.38,34.43,61800.0,25.1345,25.1637,25.0834,25.1199,61800.0
2010-06-02 11:30:00,34.44,34.49,34.39,34.46,29800.0,25.1272,25.1637,25.0907,25.1418,29800.0
2010-06-02 11:40:00,34.46,34.7,34.44,34.58,61600.0,25.1418,25.3169,25.1272,25.2293,61600.0
2010-06-02 11:50:00,34.59,34.66,34.47,34.51,24800.0,25.2366,25.2877,25.1491,25.1783,24800.0
2010-06-02 12:00:00,34.52,34.6,34.49,34.52,26200.0,25.1856,25.2439,25.1637,25.1856,26200.0
2010-06-02 12:10:00,34.52,34.57,34.43,34.43,38400.0,25.1856,25.2221,25.1199,25.1199,38400.0
2010-06-02 12:20:00,34.42,34.48,34.4,34.44,21400.0,25.1126,25.1564,25.098,25.1272,21400.0
2010-06-02 12:30:00,34.43,34.46,34.4,34.43,69400.0,25.1199,25.1418,25.098,25.1199,69400.0
2010-06-02 12:40:00,34.44,34.55,34.41,34.54,92000.0,25.1272,25.2075,25.1053,25.2002,92000.0
2010-06-02 12:50:00,34.55,34.55,34.46,34.5,101600.0,25.2075,25.2075,25.1418,25.171,101600.0
2010-06-02 13:00:00,34.5,34.57,34.47,34.48,65200.0,25.171,25.2221,25.1491,25.1564,65200.0
2010-06-02 13:10:00,34.49,34.55,34.4,34.46,36700.0,25.1637,25.2075,25.098,25.1418,36700.0
2010-06-02 13:20:00,34.45,34.5,34.42,34.44,31400.0,25.1345,25.171,25.1126,25.1272,31400.0
2010-06-02 13:30:00,34.43,34.5,34.42,34.44,27200.0,25.1199,25.171,25.1126,25.1272,27200.0
2010-06-02 13:40:00,34.45,34.5,34.43,34.43,36800.0,25.1345,25.171,25.1199,25.1199,36800.0
2010-06-02 13:50:00,34.43,34.46,34.33,34.36,31700.0,25.1199,25.1418,25.0469,25.0688,31700.0
2010-06-02 14:00:00,34.36,34.37,34.28,34.36,37200.0,25.0688,25.0761,25.0105,25.0688,37200.0
2010-06-02 14:10:00,34.36,34.41,34.27,34.27,36400.0,25.0688,25.1053,25.0032,25.0032,36400.0
2010-06-02 14:20:00,34.28,34.43,34.27,34.35,44100.0,25.0105,25.1199,25.0032,25.0615,44100.0
2010-06-02 14:30:00,34.35,34.46,34.32,34.45,48800.0,25.0615,25.1418,25.0397,25.1345,48800.0
2010-06-02 14:40:00,34.46,34.64,34.45,34.56,42400.0,25.1418,25.2731,25.1345,25.2148,42400.0
2010-06-02 14:50:00,34.57,34.69,34.55,34.67,90200.0,25.2221,25.3096,25.2075,25.295,90200.0
2010-06-02 15:00:00,34.67,34.85,34.65,34.77,118600.0,25.295,25.4263,25.2804,25.368,118600.0
2010-06-02 15:10:00,34.77,34.95,34.75,34.88,104900.0,25.368,25.4993,25.3534,25.4482,104900.0
2010-06-02 15:20:00,34.89,35.04,34.88,34.98,161800.0,25.4555,25.565,25.4482,25.5212,161800.0
2010-06-02 15:30:00,34.97,35.01,34.9,34.99,189900.0,25.5139,25.5431,25.4628,25.5285,189900.0
2010-06-02 15:40:00,34.98,35.14,34.97,35.11,238600.0,25.5212,25.6379,25.5139,25.616,238600.0
2010-06-02 15:50:00,35.11,35.28,35.06,35.25,426700.0,25.616,25.7401,25.5796,25.7182,426700.0
2010-06-03 09:30:00,36.0,37.29,35.98,36.84,501300.0,26.2654,27.2065,26.2508,26.8782,501300.0
2010-06-03 09:40:00,36.84,36.93,36.53,36.84,366400.0,26.8782,26.9439,26.6521,26.8782,366400.0
2010-06-03 09:50:00,36.83,37.24,36.77,37.12,423700.0,26.8709,27.1701,26.8272,27.0825,423700.0
2010-06-03 10:00:00,37.11,37.15,36.85,37.13,292400.0,27.0752,27.1044,26.8855,27.0898,292400.0
2010-06-03 10:10:00,37.15,37.36,37.06,37.33,245400.0,27.1044,27.2576,27.0387,27.2357,245400.0
2010-06-03 10:20:00,37.32,37.41,37.04,37.13,308700.0,27.2284,27.2941,27.0241,27.0898,308700.0
2010-06-03 10:30:00,37.1,37.15,36.79,36.93,260400.0,27.0679,27.1044,26.8417,26.9439,260400.0
2010-06-03 10:40:00,36.94,37.1,36.92,37.05,251700.0,26.9512,27.0679,26.9366,27.0314,251700.0
2010-06-03 10:50:00,37.06,37.2,36.98,37.17,246500.0,27.0387,27.1409,26.9804,27.119,246500.0
2010-06-03 11:00:00,37.17,37.63,37.14,37.56,293200.0,27.119,27.4546,27.0971,27.4035,293200.0
2010-06-03 11:10:00,37.56,37.89,37.56,37.75,231700.0,27.4035,27.6443,27.4035,27.5422,231700.0
2010-06-03 11:20:00,37.75,37.8,37.4,37.45,296000.0,27.5422,27.5786,27.2868,27.3233,296000.0
2010-06-03 11:30:00,37.44,37.54,37.27,37.39,176100.0,27.316,27.3889,27.192,27.2795,176100.0
2010-06-03 11:40:00,37.39,37.71,37.34,37.7,157900.0,27.2795,27.513,27.243,27.5057,157900.0
2010-06-03 11:50:00,37.7,37.75,37.54,37.65,140900.0,27.5057,27.5422,27.3889,27.4692,140900.0
2010-06-03 12:00:00,37.64,37.66,37.39,37.45,62200.0,27.4619,27.4765,27.2795,27.3233,62200.0
2010-06-03 12:10:00,37.45,37.49,37.25,37.27,68000.0,27.3233,27.3525,27.1774,27.192,68000.0
2010-06-03 12:20:00,37.27,37.3,36.97,37.11,120700.0,27.192,27.2138,26.9731,27.0752,120700.0
2010-06-03 12:30:00,37.11,37.37,36.99,37.35,145000.0,27.0752,27.2649,26.9877,27.2503,145000.0
2010-06-03 12:40:00,37.38,37.38,37.1,37.1,49600.0,27.2722,27.2722,27.0679,27.0679,49600.0
2010-06-03 12:50:00,37.12,37.24,37.12,37.21,51700.0,27.0825,27.1701,27.0825,27.1482,51700.0
2010-06-03 13:00:00,37.21,37.3,37.17,37.28,47100.0,27.1482,27.2138,27.119,27.1992,47100.0
2010-06-03 13:10:00,37.28,37.3,37.18,37.19,58800.0,27.1992,27.2138,27.1263,27.1336,58800.0
2010-06-03 13:20:00,37.17,37.19,37.08,37.12,36400.0,27.119,27.1336,27.0533,27.0825,36400.0
2010-06-03 13:30:00,37.11,37.18,37.09,37.13,66400.0,27.0752,27.1263,27.0606,27.0898,66400.0
2010-06-03 13:40:00,37.14,37.2,37.13,37.18,36700.0,27.0971,27.1409,27.0898,27.1263,36700.0
2010-06-03 13:50:00,37.17,37.17,37.07,37.09,45900.0,27.119,27.119,27.046,27.0606,45900.0
2010-06-03 14:00:00,37.1,37.18,37.08,37.17,40400.0,27.0679,27.1263,27.0533,27.119,40400.0
2010-06-03 14:10:00,37.17,37.23,37.09,37.16,48400.0,27.119,27.1628,27.0606,27.1117,48400.0
2010-06-03 14:20:00,37.14,37.26,37.08,37.19,69000.0,27.0971,27.1847,27.0533,27.1336,69000.0
2010-06-03 14:30:00,37.18,37.45,37.13,37.37,132700.0,27.1263,27.3233,27.0898,27.2649,132700.0
2010-06-03 14:40:00,37.37,37.48,37.36,37.46,95900.0,27.2649,27.3452,27.2576,27.3306,95900.0
2010-06-03 14:50:00,37.45,37.53,37.36,37.4,94100.0,27.3233,27.3816,27.2576,27.2868,94100.0
2010-06-03 15:00:00,37.39,37.48,37.32,37.34,85000.0,27.2795,27.3452,27.2284,27.243,85000.0
2010-06-03 15:10:00,37.33,37.33,37.17,37.22,105500.0,27.2357,27.2357,27.119,27.1555,105500.0
2010-06-03 15:20:00,37.23,37.59,37.23,37.58,130600.0,27.1628,27.4254,27.1628,27.4181,130600.0
2010-06-03 15:30:00,37.58,37.72,37.54,37.63,204200.0,27.4181,27.5203,27.3889,27.4546,204200.0
2010-06-03 15:40:00,37.63,37.71,37.51,37.54,210100.0,27.4546,27.513,27.3671,27.3889,210100.0
2010-06-03 15:50:00,37.6,37.71,37.47,37.59,541000.0,27.4327,27.513,27.3379,27.4254,541000.0
2010-06-04 09:30:00,36.21,36.49,35.8,35.83,307900.0,26.4186,26.6229,26.1195,26.1413,307900.0
2010-06-04 09:40:00,35.83,36.04,35.83,36.03,352700.0,26.1413,26.2946,26.1413,26.2873,352700.0
2010-06-04 09:50:00,36.03,36.38,36.02,36.3,229700.0,26.2873,26.5426,26.28,26.4842,229700.0
2010-06-04 10:00:00,36.29,36.31,36.04,36.09,165300.0,26.477,26.4915,26.2946,26.331,165300.0
2010-06-04 10:10:00,36.1,36.24,36.02,36.19,127800.0,26.3383,26.4405,26.28,26.404,127800.0
2010-06-04 10:20:00,36.2,36.22,36.03,36.13,122200.0,26.4113,26.4259,26.2873,26.3602,122200.0
2010-06-04 10:30:00,36.15,36.3,36.08,36.24,109500.0,26.3748,26.4842,26.3237,26.4405,109500.0
2010-06-04 10:40:00,36.25,36.29,36.02,36.04,137200.0,26.4478,26.477,26.28,26.2946,137200.0
2010-06-04 10:50:00,36.04,36.08,35.97,36.02,146600.0,26.2946,26.3237,26.2435,26.28,146600.0
2010-06-04 11:00:00,36.02,36.03,35.7,35.7,104400.0,26.28,26.2873,26.0465,26.0465,104400.0
2010-06-04 11:10:00,35.7,35.92,35.64,35.86,128900.0,26.0465,26.207,26.0027,26.1632,128900.0
2010-06-04 11:20:00,35.86,35.88,35.72,35.76,109400.0,26.1632,26.1778,26.0611,26.0903,109400.0
2010-06-04 11:30:00,35.77,35.91,35.69,35.79,52100.0,26.0976,26.1997,26.0392,26.1122,52100.0
2010-06-04 11:40:00,35.77,35.85,35.74,35.78,59600.0,26.0976,26.1559,26.0757,26.1049,59600.0
2010-06-04 11:50:00,35.78,35.79,35.69,35.7,77600.0,26.1049,26.1122,26.0392,26.0465,77600.0
2010-06-04 12:00:00,35.67,35.68,35.3,35.33,103800.0,26.0246,26.0319,25.7547,25.7765,103800.0
2010-06-04 12:10:00,35.33,35.39,35.26,35.28,67300.0,25.7765,25.8203,25.7255,25.7401,67300.0
2010-06-04 12:20:00,35.27,35.32,35.25,35.25,43900.0,25.7328,25.7692,25.7182,25.7182,43900.0
2010-06-04 12:30:00,35.26,35.26,35.07,35.08,71800.0,25.7255,25.7255,25.5868,25.5941,71800.0
2010-06-04 12:40:00,35.07,35.12,35.03,35.12,59400.0,25.5868,25.6233,25.5577,25.6233,59400.0
2010-06-04 12:50:00,35.12,35.3,35.12,35.29,68900.0,25.6233,25.7547,25.6233,25.7474,68900.0
2010-06-04 13:00:00,35.3,35.41,35.29,35.36,106900.0,25.7547,25.8349,25.7474,25.7984,106900.0
2010-06-04 13:10:00,35.36,35.38,35.25,35.33,99100.0,25.7984,25.813,25.7182,25.7765,99100.0
2010-06-04 13:20:00,35.33,35.35,35.16,35.22,71400.0,25.7765,25.7911,25.6525,25.6963,71400.0
2010-06-04 13:30:00,35.2,35.27,35.15,35.16,46700.0,25.6817,25.7328,25.6452,25.6525,46700.0
2010-06-04 13:40:00,35.15,35.25,35.13,35.16,65900.0,25.6452,25.7182,25.6306,25.6525,65900.0
2010-06-04 13:50:00,35.16,35.19,35.05,35.06,53500.0,25.6525,25.6744,25.5723,25.5796,53500.0
2010-06-04 14:00:00,35.06,35.12,34.96,34.97,81100.0,25.5796,25.6233,25.5066,25.5139,81100.0
2010-06-04 14:10:00,34.96,35.04,34.95,34.97,62800.0,25.5066,25.565,25.4993,25.5139,62800.0
2010-06-04 14:20:00,34.98,35.11,34.88,34.95,98700.0,25.5212,25.616,25.4482,25.4993,98700.0
2010-06-04 14:30:00,34.95,35.05,34.9,34.9,90800.0,25.4993,25.5723,25.4628,25.4628,90800.0
2010-06-04 14:40:00,34.89,34.98,34.85,34.87,153300.0,25.4555,25.5212,25.4263,25.4409,153300.0
2010-06-04 14:50:00,34.87,35.02,34.83,34.98,189700.0,25.4409,25.5504,25.4117,25.5212,189700.0
2010-06-04 15:00:00,34.98,35.03,34.89,34.97,154400.0,25.5212,25.5577,25.4555,25.5139,154400.0
2010-06-04 15:10:00,34.97,35.04,34.9,34.97,108100.0,25.5139,25.565,25.4628,25.5139,108100.0
2010-06-04 15:20:00,34.97,35.02,34.73,34.77,127600.0,25.5139,25.5504,25.3388,25.368,127600.0
2010-06-04 15:30:00,34.78,34.9,34.77,34.84,191800.0,25.3753,25.4628,25.368,25.419,191800.0
2010-06-04 15:40:00,34.84,34.87,34.63,34.81,403000.0,25.419,25.4409,25.2658,25.3972,403000.0
2010-06-04 15:50:00,34.82,34.84,34.64,34.81,344100.0,25.4044,25.419,25.2731,25.3972,344100.0
2010-06-07 09:30:00,35.0,35.15,34.71,34.79,132000.0,25.5358,25.6452,25.3242,25.3826,132000.0
2010-06-07 09:40:00,34.79,35.13,34.69,35.11,101300.0,25.3826,25.6306,25.3096,25.616,101300.0
2010-06-07 09:50:00,35.13,35.48,35.08,35.37,109300.0,25.6306,25.886,25.5941,25.8057,109300.0
2010-06-07 10:00:00,35.39,35.56,35.32,35.52,126300.0,25.8203,25.9443,25.7692,25.9152,126300.0
2010-06-07 10:10:00,35.52,35.55,35.38,35.38,95800.0,25.9152,25.9371,25.813,25.813,95800.0
2010-06-07 10:20:00,35.39,35.49,35.28,35.44,121000.0,25.8203,25.8933,25.7401,25.8568,121000.0
2010-06-07 10:30:00,35.45,35.47,35.22,35.23,134400.0,25.8641,25.8787,25.6963,25.7036,134400.0
2010-06-07 10:40:00,35.23,35.32,35.12,35.23,101700.0,25.7036,25.7692,25.6233,25.7036,101700.0
2010-06-07 10:50:00,35.23,35.29,34.89,34.97,127500.0,25.7036,25.7474,25.4555,25.5139,127500.0
2010-06-07 11:00:00,34.96,35.03,34.92,35.0,130800.0,25.5066,25.5577,25.4774,25.5358,130800.0
2010-06-07 11:10:00,34.99,35.02,34.84,34.85,130600.0,25.5285,25.5504,25.419,25.4263,130600.0
2010-06-07 11:20:00,34.86,34.91,34.78,34.84,68700.0,25.4336,25.4701,25.3753,25.419,68700.0
2010-06-07 11:30:00,34.84,34.92,34.79,34.85,47500.0,25.419,25.4774,25.3826,25.4263,47500.0
2010-06-07 11:40:00,34.85,35.01,34.84,34.96,89700.0,25.4263,25.5431,25.419,25.5066,89700.0
2010-06-07 11:50:00,34.97,35.03,34.92,35.02,28900.0,25.5139,25.5577,25.4774,25.5504,28900.0
2010-06-07 12:00:00,35.01,35.22,34.99,35.16,57200.0,25.5431,25.6963,25.5285,25.6525,57200.0
2010-06-07 12:10:00,35.16,35.18,35.03,35.04,37800.0,25.6525,25.6671,25.5577,25.565,37800.0
2010-06-07 12:20:00,35.04,35.07,34.91,34.91,37100.0,25.565,25.5868,25.4701,25.4701,37100.0
2010-06-07 12:30:00,34.9,34.97,34.9,34.94,43700.0,25.4628,25.5139,25.4628,25.492,43700.0
2010-06-07 12:40:00,34.93,35.04,34.91,34.95,28400.0,25.4847,25.565,25.4701,25.4993,28400.0
2010-06-07 12:50:00,34.95,35.11,34.95,35.05,34000.0,25.4993,25.616,25.4993,25.5723,34000.0
2010-06-07 13:00:00,35.06,35.07,34.94,35.0,29100.0,25.5796,25.5868,25.492,25.5358,29100.0
2010-06-07 13:10:00,35.0,35.09,34.94,35.09,22500.0,25.5358,25.6014,25.492,25.6014,22500.0
2010-06-07 13:20:00,35.06,35.11,35.01,35.07,24900.0,25.5796,25.616,25.5431,25.5868,24900.0
2010-06-07 13:30:00,35.08,35.14,34.96,34.98,28300.0,25.5941,25.6379,25.5066,25.5212,28300.0
2010-06-07 13:40:00,34.98,35.01,34.81,34.85,31600.0,25.5212,25.5431,25.3972,25.4263,31600.0
2010-06-07 13:50:00,34.86,34.89,34.78,34.88,36100.0,25.4336,25.4555,25.3753,25.4482,36100.0
2010-06-07 14:00:00,34.87,34.94,34.82,34.85,34700.0,25.4409,25.492,25.4044,25.4263,34700.0
2010-06-07 14:10:00,34.85,34.87,34.71,34.75,36300.0,25.4263,25.4409,25.3242,25.3534,36300.0
2010-06-07 14:20:00,34.74,34.79,34.66,34.72,43700.0,25.3461,25.3826,25.2877,25.3315,43700.0
2010-06-07 14:30:00,34.72,34.77,34.58,34.63,65000.0,25.3315,25.368,25.2293,25.2658,65000.0
2010-06-07 14:40:00,34.63,34.64,34.38,34.47,63300.0,25.2658,25.2731,25.0834,25.1491,63300.0
2010-06-07 14:50:00,34.47,34.51,34.25,34.29,177500.0,25.1491,25.1783,24.9886,25.0178,177500.0
2010-06-07 15:00:00,34.3,34.43,34.28,34.38,249200.0,25.0251,25.1199,25.0105,25.0834,249200.0
2010-06-07 15:10:00,34.38,34.38,34.1,34.11,136000.0,25.0834,25.0834,24.8791,24.8864,136000.0
2010-06-07 15:20:00,34.11,34.11,33.88,33.91,117700.0,24.8864,24.8864,24.7186,24.7405,117700.0
2010-06-07 15:30:00,33.9,34.04,33.85,33.95,143700.0,24.7332,24.8354,24.6967,24.7697,143700.0
2010-06-07 15:40:00,33.94,33.96,33.75,33.81,366900.0,24.7624,24.777,24.6238,24.6676,366900.0
2010-06-07 15:50:00,33.8,33.83,33.66,33.72,433300.0,24.6603,24.6822,24.5581,24.6019,433300.0
2010-06-08 09:30:00,33.85,34.25,33.7,34.23,91100.0,24.6967,24.9886,24.5873,24.974,91100.0
2010-06-08 09:40:00,34.19,34.3,33.92,33.98,65300.0,24.9448,25.0251,24.7478,24.7916,65300.0
2010-06-08 09:50:00,33.96,34.0,33.54,33.71,101900.0,24.777,24.8062,24.4706,24.5946,101900.0
2010-06-08 10:00:00,33.7,33.99,33.66,33.94,63700.0,24.5873,24.7989,24.5581,24.7624,63700.0
2010-06-08 10:10:00,33.95,33.99,33.59,33.6,97000.0,24.7697,24.7989,24.507,24.5143,97000.0
2010-06-08 10:20:00,33.6,33.63,33.48,33.62,58700.0,24.5143,24.5362,24.4268,24.5289,58700.0
2010-06-08 10:30:00,33.61,33.61,33.29,33.29,163600.0,24.5216,24.5216,24.2882,24.2882,163600.0
2010-06-08 10:40:00,33.28,33.3,32.95,32.97,144300.0,24.2809,24.2955,24.0401,24.0547,144300.0
2010-06-08 10:50:00,32.97,33.25,32.92,33.22,154200.0,24.0547,24.259,24.0182,24.2371,154200.0
2010-06-08 11:00:00,33.22,33.23,33.0,33.11,133400.0,24.2371,24.2444,24.0766,24.1568,133400.0
2010-06-08 11:10:00,33.12,33.16,32.94,33.09,63000.0,24.1641,24.1933,24.0328,24.1423,63000.0
2010-06-08 11:20:00,33.07,33.52,33.07,33.44,82700.0,24.1277,24.456,24.1277,24.3976,82700.0
2010-06-08 11:30:00,33.43,33.66,33.39,33.65,48500.0,24.3903,24.5581,24.3611,24.5508,48500.0
2010-06-08 11:40:00,33.65,33.71,33.5,33.71,48700.0,24.5508,24.5946,24.4414,24.5946,48700.0
2010-06-08 11:50:00,33.72,33.99,33.72,33.84,66400.0,24.6019,24.7989,24.6019,24.6894,66400.0
2010-06-08 12:00:00,33.84,33.9,33.64,33.68,31500.0,24.6894,24.7332,24.5435,24.5727,31500.0
2010-06-08 12:10:00,33.69,33.73,33.6,33.72,42800.0,24.58,24.6092,24.5143,24.6019,42800.0
2010-06-08 12:20:00,33.72,33.74,33.58,33.58,40300.0,24.6019,24.6165,24.4998,24.4998,40300.0
2010-06-08 12:30:00,33.59,33.64,33.55,33.64,58800.0,24.507,24.5435,24.4779,24.5435,58800.0
2010-06-08 12:40:00,33.65,33.77,33.62,33.64,39800.0,24.5508,24.6384,24.5289,24.5435,39800.0
2010-06-08 12:50:00,33.63,33.9,33.63,33.88,31900.0,24.5362,24.7332,24.5362,24.7186,31900.0
2010-06-08 13:00:00,33.88,33.93,33.66,33.72,26200.0,24.7186,24.7551,24.5581,24.6019,26200.0
2010-06-08 13:10:00,33.7,33.74,33.51,33.51,28200.0,24.5873,24.6165,24.4487,24.4487,28200.0
2010-06-08 13:20:00,33.51,33.57,33.44,33.5,28000.0,24.4487,24.4925,24.3976,24.4414,28000.0
2010-06-08 13:30:00,33.51,33.54,33.32,33.36,37000.0,24.4487,24.4706,24.3101,24.3392,37000.0
2010-06-08 13:40:00,33.36,33.38,33.14,33.15,57500.0,24.3392,24.3538,24.1787,24.186,57500.0
2010-06-08 13:50:00,33.14,33.24,33.06,33.24,47200.0,24.1787,24.2517,24.1204,24.2517,47200.0
2010-06-08 14:00:00,33.25,33.39,33.25,33.27,46600.0,24.259,24.3611,24.259,24.2736,46600.0
2010-06-08 14:10:00,33.29,33.29,33.17,33.26,49400.0,24.2882,24.2882,24.2006,24.2663,49400.0
2010-06-08 14:20:00,33.26,33.43,33.25,33.36,123500.0,24.2663,24.3903,24.259,24.3392,123500.0
2010-06-08 14:30:00,33.37,33.58,33.35,33.5,79800.0,24.3465,24.4998,24.3319,24.4414,79800.0
2010-06-08 14:40:00,33.48,33.55,33.43,33.47,141300.0,24.4268,24.4779,24.3903,24.4195,141300.0
2010-06-08 14:50:00,33.48,33.48,33.33,33.37,128400.0,24.4268,24.4268,24.3174,24.3465,128400.0
2010-06-08 15:00:00,33.38,33.54,33.31,33.49,103800.0,24.3538,24.4706,24.3028,24.4341,103800.0
2010-06-08 15:10:00,33.49,33.52,33.3,33.34,90500.0,24.4341,24.456,24.2955,24.3247,90500.0
2010-06-08 15:20:00,33.36,33.65,33.36,33.63,69900.0,24.3392,24.5508,24.3392,24.5362,69900.0
2010-06-08 15:30:00,33.63,33.81,33.59,33.8,142700.0,24.5362,24.6676,24.507,24.6603,142700.0
2010-06-08 15:40:00,33.81,33.87,33.7,33.74,185200.0,24.6676,24.7113,24.5873,24.6165,185200.0
2010-06-08 15:50:00,33.74,33.87,33.71,33.79,224200.0,24.6165,24.7113,24.5946,24.653,224200.0
2010-06-09 09:30:00,34.01,34.57,34.01,34.46,166500.0,24.8135,25.2221,24.8135,25.1418,166500.0
2010-06-09 09:40:00,34.48,34.81,34.4,34.8,136000.0,25.1564,25.3972,25.098,25.3899,136000.0
2010-06-09 09:50:00,34.82,34.83,34.56,34.65,94400.0,25.4044,25.4117,25.2148,25.2804,94400.0
2010-06-09 10:00:00,34.66,34.77,34.33,34.33,91900.0,25.2877,25.368,25.0469,25.0469,91900.0
2010-06-09 10:10:00,34.34,34.51,34.28,34.31,116500.0,25.0542,25.1783,25.0105,25.0324,116500.0
2010-06-09 10:20:00,34.33,34.41,34.21,34.35,76200.0,25.0469,25.1053,24.9594,25.0615,76200.0
2010-06-09 10:30:00,34.33,34.44,34.29,34.37,50000.0,25.0469,25.1272,25.0178,25.0761,50000.0
2010-06-09 10:40:00,34.33,34.58,34.28,34.46,80000.0,25.0469,25.2293,25.0105,25.1418,80000.0
2010-06-09 10:50:00,34.45,34.65,34.45,34.59,46000.0,25.1345,25.2804,25.1345,25.2366,46000.0
2010-06-09 11:00:00,34.6,35.06,34.59,35.04,104600.0,25.2439,25.5796,25.2366,25.565,104600.0
2010-06-09 11:10:00,35.05,35.09,34.93,35.0,92100.0,25.5723,25.6014,25.4847,25.5358,92100.0
2010-06-09 11:20:00,35.0,35.24,35.0,35.21,48600.0,25.5358,25.7109,25.5358,25.689,48600.0
2010-06-09 11:30:00,35.2,35.28,35.18,35.2,100300.0,25.6817,25.7401,25.6671,25.6817,100300.0
2010-06-09 11:40:00,35.21,35.35,35.2,35.29,151900.0,25.689,25.7911,25.6817,25.7474,151900.0
2010-06-09 11:50:00,35.29,35.34,35.23,35.26,83600.0,25.7474,25.7838,25.7036,25.7255,83600.0
2010-06-09 12:00:00,35.25,35.27,35.11,35.15,40100.0,25.7182,25.7328,25.616,25.6452,40100.0
2010-06-09 12:10:00,35.14,35.19,35.11,35.16,43300.0,25.6379,25.6744,25.616,25.6525,43300.0
2010-06-09 12:20:00,35.17,35.22,35.12,35.2,73900.0,25.6598,25.6963,25.6233,25.6817,73900.0
2010-06-09 12:30:00,35.21,35.24,35.16,35.21,54500.0,25.689,25.7109,25.6525,25.689,54500.0
2010-06-09 12:40:00,35.21,35.31,35.2,35.27,42800.0,25.689,25.7619,25.6817,25.7328,42800.0
2010-06-09 12:50:00,35.29,35.34,35.19,35.19,37500.0,25.7474,25.7838,25.6744,25.6744,37500.0
2010-06-09 13:00:00,35.18,35.24,35.14,35.21,90500.0,25.6671,25.7109,25.6379,25.689,90500.0
2010-06-09 13:10:00,35.22,35.29,35.2,35.26,25700.0,25.6963,25.7474,25.6817,25.7255,25700.0
2010-06-09 13:20:00,35.25,35.27,35.14,35.16,33500.0,25.7182,25.7328,25.6379,25.6525,33500.0
2010-06-09 13:30:00,35.14,35.19,35.07,35.12,59200.0,25.6379,25.6744,25.5868,25.6233,59200.0
2010-06-09 13:40:00,35.12,35.31,35.1,35.16,85800.0,25.6233,25.7619,25.6087,25.6525,85800.0
2010-06-09 13:50:00,35.15,35.28,35.13,35.23,34100.0,25.6452,25.7401,25.6306,25.7036,34100.0
2010-06-09 14:00:00,35.24,35.3,34.93,34.96,106700.0,25.7109,25.7547,25.4847,25.5066,106700.0
2010-06-09 14:10:00,34.94,35.11,34.9,35.09,76600.0,25.492,25.616,25.4628,25.6014,76600.0
2010-06-09 14:20:00,35.08,35.08,34.93,35.04,30400.0,25.5941,25.5941,25.4847,25.565,30400.0
2010-06-09 14:30:00,35.05,35.1,34.98,35.03,56600.0,25.5723,25.6087,25.5212,25.5577,56600.0
2010-06-09 14:40:00,35.02,35.03,34.77,34.84,83700.0,25.5504,25.5577,25.368,25.419,83700.0
2010-06-09 14:50:00,34.83,34.9,34.59,34.6,103900.0,25.4117,25.4628,25.2366,25.2439,103900.0
2010-06-09 15:00:00,34.59,34.7,34.52,34.68,48400.0,25.2366,25.3169,25.1856,25.3023,48400.0
2010-06-09 15:10:00,34.68,34.68,34.29,34.33,64300.0,25.3023,25.3023,25.0178,25.0469,64300.0
2010-06-09 15:20:00,34.3,34.48,34.19,34.43,81800.0,25.0251,25.1564,24.9448,25.1199,81800.0
2010-06-09 15:30:00,34.44,34.46,34.1,34.12,81600.0,25.1272,25.1418,24.8791,24.8937,81600.0
2010-06-09 15:40:00,34.12,34.21,33.92,33.99,139100.0,24.8937,24.9594,24.7478,24.7989,139100.0
2010-06-09 15:50:00,33.98,34.14,33.88,34.13,257200.0,24.7916,24.9083,24.7186,24.901,257200.0
2010-06-10 09:30:00,34.82,35.29,34.82,35.1,92200.0,25.4044,25.7474,25.4044,25.6087,92200.0
2010-06-10 09:40:00,35.09,35.19,35.02,35.15,88700.0,25.6014,25.6744,25.5504,25.6452,88700.0
2010-06-10 09:50:00,35.16,35.53,35.15,35.49,98700.0,25.6525,25.9225,25.6452,25.8933,98700.0
2010-06-10 10:00:00,35.5,35.67,35.49,35.52,124700.0,25.9006,26.0246,25.8933,25.9152,124700.0
2010-06-10 10:10:00,35.49,35.56,35.27,35.29,66400.0,25.8933,25.9443,25.7328,25.7474,66400.0
2010-06-10 10:20:00,35.27,35.29,35.04,35.17,73300.0,25.7328,25.7474,25.565,25.6598,73300.0
2010-06-10 10:30:00,35.17,35.35,35.15,35.27,45600.0,25.6598,25.7911,25.6452,25.7328,45600.0
2010-06-10 10:40:00,35.27,35.41,35.24,35.38,77500.0,25.7328,25.8349,25.7109,25.813,77500.0
2010-06-10 10:50:00,35.38,35.47,35.34,35.39,76800.0,25.813,25.8787,25.7838,25.8203,76800.0
2010-06-10 11:00:00,35.39,35.53,35.38,35.51,41300.0,25.8203,25.9225,25.813,25.9079,41300.0
2010-06-10 11:10:00,35.51,35.6,35.47,35.57,31400.0,25.9079,25.9735,25.8787,25.9516,31400.0
2010-06-10 11:20:00,35.57,35.61,35.5,35.54,24200.0,25.9516,25.9808,25.9006,25.9298,24200.0
2010-06-10 11:30:00,35.53,35.54,35.27,35.36,49800.0,25.9225,25.9298,25.7328,25.7984,49800.0
2010-06-10 11:40:00,35.34,35.35,35.2,35.26,49600.0,25.7838,25.7911,25.6817,25.7255,49600.0
2010-06-10 11:50:00,35.26,35.34,35.23,35.31,73100.0,25.7255,25.7838,25.7036,25.7619,73100.0
2010-06-10 12:00:00,35.3,35.32,35.0,35.02,46100.0,25.7547,25.7692,25.5358,25.5504,46100.0
2010-06-10 12:10:00,35.02,35.14,35.01,35.02,55400.0,25.5504,25.6379,25.5431,25.5504,55400.0
2010-06-10 12:20:00,35.02,35.13,35.02,35.1,75900.0,25.5504,25.6306,25.5504,25.6087,75900.0
2010-06-10 12:30:00,35.1,35.17,35.04,35.16,64400.0,25.6087,25.6598,25.565,25.6525,64400.0
2010-06-10 12:40:00,35.18,35.19,35.01,35.06,52400.0,25.6671,25.6744,25.5431,25.5796,52400.0
2010-06-10 12:50:00,35.05,35.18,35.03,35.16,44000.0,25.5723,25.6671,25.5577,25.6525,44000.0
2010-06-10 13:00:00,35.15,35.15,35.01,35.05,46000.0,25.6452,25.6452,25.5431,25.5723,46000.0
2010-06-10 13:10:00,35.03,35.09,35.01,35.02,39400.0,25.5577,25.6014,25.5431,25.5504,39400.0
2010-06-10 13:20:00,35.03,35.14,35.01,35.11,46700.0,25.5577,25.6379,25.5431,25.616,46700.0
2010-06-10 13:30:00,35.12,35.21,35.11,35.21,27100.0,25.6233,25.689,25.616,25.689,27100.0
2010-06-10 13:40:00,35.21,35.34,35.18,35.32,36300.0,25.689,25.7838,25.6671,25.7692,36300.0
2010-06-10 13:50:00,35.33,35.33,35.27,35.32,36800.0,25.7765,25.7765,25.7328,25.7692,36800.0
2010-06-10 14:00:00,35.31,35.31,35.15,35.19,36800.0,25.7619,25.7619,25.6452,25.6744,36800.0
2010-06-10 14:10:00,35.2,35.28,35.13,35.25,35800.0,25.6817,25.7401,25.6306,25.7182,35800.0
2010-06-10 14:20:00,35.25,35.33,35.24,35.27,17500.0,25.7182,25.7765,25.7109,25.7328,17500.0
2010-06-10 14:30:00,35.28,35.5,35.28,35.46,67800.0,25.7401,25.9006,25.7401,25.8714,67800.0
2010-06-10 14:40:00,35.47,35.65,35.46,35.62,64600.0,25.8787,26.01,25.8714,25.9881,64600.0
2010-06-10 14:50:00,35.6,35.67,35.56,35.6,98400.0,25.9735,26.0246,25.9443,25.9735,98400.0
2010-06-10 15:00:00,35.6,35.69,35.56,35.65,137800.0,25.9735,26.0392,25.9443,26.01,137800.0
2010-06-10 15:10:00,35.65,35.71,35.54,35.68,126000.0,26.01,26.0538,25.9298,26.0319,126000.0
2010-06-10 15:20:00,35.68,35.78,35.66,35.77,187600.0,26.0319,26.1049,26.0173,26.0976,187600.0
2010-06-10 15:30:00,35.77,35.86,35.76,35.83,316400.0,26.0976,26.1632,26.0903,26.1413,316400.0
2010-06-10 15:40:00,35.83,35.84,35.76,35.82,238100.0,26.1413,26.1486,26.0903,26.134,238100.0
2010-06-10 15:50:00,35.82,35.94,35.8,35.9,423400.0,26.134,26.2216,26.1195,26.1924,423400.0
2010-06-11 09:30:00,34.8,35.36,34.8,35.28,107900.0,25.3899,25.7984,25.3899,25.7401,107900.0
2010-06-11 09:40:00,35.27,35.71,35.27,35.56,99400.0,25.7328,26.0538,25.7328,25.9443,99400.0
2010-06-11 09:50:00,35.56,36.0,35.56,35.98,136700.0,25.9443,26.2654,25.9443,26.2508,136700.0
2010-06-11 10:00:00,35.98,36.23,35.8,36.14,142500.0,26.2508,26.4332,26.1195,26.3675,142500.0
2010-06-11 10:10:00,36.14,36.4,36.14,36.24,347700.0,26.3675,26.5572,26.3675,26.4405,347700.0
2010-06-11 10:20:00,36.23,36.37,36.17,36.36,105100.0,26.4332,26.5353,26.3894,26.528,105100.0
2010-06-11 10:30:00,36.36,36.62,36.33,36.38,191000.0,26.528,26.7177,26.5061,26.5426,191000.0
2010-06-11 10:40:00,36.4,36.43,36.29,36.42,80800.0,26.5572,26.5791,26.477,26.5718,80800.0
2010-06-11 10:50:00,36.44,36.47,36.12,36.18,65300.0,26.5864,26.6083,26.3529,26.3967,65300.0
2010-06-11 11:00:00,36.17,36.23,35.95,36.01,81900.0,26.3894,26.4332,26.2289,26.2727,81900.0
2010-06-11 11:10:00,36.01,36.09,35.86,35.93,119800.0,26.2727,26.331,26.1632,26.2143,119800.0
2010-06-11 11:20:00,35.92,35.99,35.85,35.94,91200.0,26.207,26.2581,26.1559,26.2216,91200.0
2010-06-11 11:30:00,35.94,36.01,35.91,35.96,62900.0,26.2216,26.2727,26.1997,26.2362,62900.0
2010-06-11 11:40:00,35.97,35.99,35.9,35.95,71900.0,26.2435,26.2581,26.1924,26.2289,71900.0
2010-06-11 11:50:00,35.95,36.07,35.92,35.98,60600.0,26.2289,26.3164,26.207,26.2508,60600.0
2010-06-11 12:00:00,35.99,36.03,35.9,35.93,44100.0,26.2581,26.2873,26.1924,26.2143,44100.0
2010-06-11 12:10:00,35.93,35.94,35.8,35.87,33300.0,26.2143,26.2216,26.1195,26.1705,33300.0
2010-06-11 12:20:00,35.87,35.87,35.58,35.61,35800.0,26.1705,26.1705,25.9589,25.9808,35800.0
2010-06-11 12:30:00,35.6,35.61,35.5,35.57,34900.0,25.9735,25.9808,25.9006,25.9516,34900.0
2010-06-11 12:40:00,35.59,35.7,35.55,35.66,36600.0,25.9662,26.0465,25.9371,26.0173,36600.0
2010-06-11 12:50:00,35.66,35.67,35.61,35.63,18400.0,26.0173,26.0246,25.9808,25.9954,18400.0
2010-06-11 13:00:00,35.63,35.77,35.63,35.76,17300.0,25.9954,26.0976,25.9954,26.0903,17300.0
2010-06-11 13:10:00,35.74,35.81,35.74,35.76,95000.0,26.0757,26.1267,26.0757,26.0903,95000.0
2010-06-11 13:20:00,35.76,35.76,35.62,35.65,61600.0,26.0903,26.0903,25.9881,26.01,61600.0
2010-06-11 13:30:00,35.66,35.71,35.61,35.68,77800.0,26.0173,26.0538,25.9808,26.0319,77800.0
2010-06-11 13:40:00,35.66,35.7,35.55,35.55,46200.0,26.0173,26.0465,25.9371,25.9371,46200.0
2010-06-11 13:50:00,35.55,35.59,35.48,35.49,25400.0,25.9371,25.9662,25.886,25.8933,25400.0
2010-06-11 14:00:00,35.49,35.6,35.47,35.55,42000.0,25.8933,25.9735,25.8787,25.9371,42000.0
2010-06-11 14:10:00,35.55,35.56,35.41,35.42,32800.0,25.9371,25.9443,25.8349,25.8422,32800.0
2010-06-11 14:20:00,35.4,35.45,35.4,35.44,27200.0,25.8276,25.8641,25.8276,25.8568,27200.0
2010-06-11 14:30:00,35.43,35.53,35.43,35.48,35400.0,25.8495,25.9225,25.8495,25.886,35400.0
2010-06-11 14:40:00,35.47,35.58,35.4,35.53,41200.0,25.8787,25.9589,25.8276,25.9225,41200.0
2010-06-11 14:50:00,35.53,35.57,35.47,35.5,57000.0,25.9225,25.9516,25.8787,25.9006,57000.0
2010-06-11 15:00:00,35.51,35.59,35.49,35.52,61900.0,25.9079,25.9662,25.8933,25.9152,61900.0
2010-06-11 15:10:00,35.52,35.6,35.49,35.54,71500.0,25.9152,25.9735,25.8933,25.9298,71500.0
2010-06-11 15:20:00,35.54,35.69,35.5,35.64,64000.0,25.9298,26.0392,25.9006,26.0027,64000.0
2010-06-11 15:30:00,35.64,35.79,35.62,35.79,72700.0,26.0027,26.1122,25.9881,26.1122,72700.0
2010-06-11 15:40:00,35.79,36.0,35.79,35.99,299400.0,26.1122,26.2654,26.1122,26.2581,299400.0
2010-06-11 15:50:00,35.98,36.05,35.9,36.01,308600.0,26.2508,26.3018,26.1924,26.2727,308600.0
2010-06-14 09:30:00,36.37,36.5,36.08,36.19,84000.0,26.5353,26.6302,26.3237,26.404,84000.0
2010-06-14 09:40:00,36.15,36.43,36.05,36.42,47000.0,26.3748,26.5791,26.3018,26.5718,47000.0
2010-06-14 09:50:00,36.41,36.41,36.26,36.36,51000.0,26.5645,26.5645,26.4551,26.528,51000.0
2010-06-14 10:00:00,36.36,36.49,36.34,36.49,39500.0,26.528,26.6229,26.5134,26.6229,39500.0
2010-06-14 10:10:00,36.49,36.69,36.47,36.6,104400.0,26.6229,26.7688,26.6083,26.7031,104400.0
2010-06-14 10:20:00,36.58,36.65,36.4,36.45,52100.0,26.6885,26.7396,26.5572,26.5937,52100.0
2010-06-14 10:30:00,36.47,36.53,36.42,36.43,54700.0,26.6083,26.6521,26.5718,26.5791,54700.0
2010-06-14 10:40:00,36.44,36.5,36.41,36.47,42600.0,26.5864,26.6302,26.5645,26.6083,42600.0
2010-06-14 10:50:00,36.49,36.76,36.49,36.71,56700.0,26.6229,26.8199,26.6229,26.7834,56700.0
2010-06-14 11:00:00,36.71,37.0,36.68,37.0,111100.0,26.7834,26.995,26.7615,26.995,111100.0
2010-06-14 11:10:00,36.97,37.01,36.94,36.98,64600.0,26.9731,27.0023,26.9512,26.9804,64600.0
2010-06-14 11:20:00,36.96,37.06,36.96,36.96,81900.0,26.9658,27.0387,26.9658,26.9658,81900.0
2010-06-14 11:30:00,36.96,37.0,36.95,36.96,55700.0,26.9658,26.995,26.9585,26.9658,55700.0
2010-06-14 11:40:00,36.94,37.03,36.92,36.98,50800.0,26.9512,27.0169,26.9366,26.9804,50800.0
2010-06-14 11:50:00,36.99,37.03,36.94,36.96,60900.0,26.9877,27.0169,26.9512,26.9658,60900.0
2010-06-14 12:00:00,36.96,36.96,36.75,36.78,73800.0,26.9658,26.9658,26.8126,26.8345,73800.0
2010-06-14 12:10:00,36.81,36.86,36.73,36.75,45900.0,26.8563,26.8928,26.798,26.8126,45900.0
2010-06-14 12:20:00,36.76,36.84,36.73,36.82,57200.0,26.8199,26.8782,26.798,26.8636,57200.0
2010-06-14 12:30:00,36.81,36.81,36.66,36.66,74400.0,26.8563,26.8563,26.7469,26.7469,74400.0
2010-06-14 12:40:00,36.67,36.7,36.56,36.56,100900.0,26.7542,26.7761,26.6739,26.6739,100900.0
2010-06-14 12:50:00,36.58,36.6,36.46,36.47,52300.0,26.6885,26.7031,26.601,26.6083,52300.0
2010-06-14 13:00:00,36.47,36.56,36.46,36.51,61200.0,26.6083,26.6739,26.601,26.6375,61200.0
2010-06-14 13:10:00,36.49,36.55,36.45,36.5,73400.0,26.6229,26.6666,26.5937,26.6302,73400.0
2010-06-14 13:20:00,36.48,36.59,36.46,36.52,72400.0,26.6156,26.6958,26.601,26.6448,72400.0
2010-06-14 13:30:00,36.52,36.62,36.48,36.59,42400.0,26.6448,26.7177,26.6156,26.6958,42400.0
2010-06-14 13:40:00,36.59,36.6,36.5,36.5,35300.0,26.6958,26.7031,26.6302,26.6302,35300.0
2010-06-14 13:50:00,36.5,36.54,36.43,36.44,105300.0,26.6302,26.6593,26.5791,26.5864,105300.0
2010-06-14 14:00:00,36.44,36.44,36.24,36.32,95900.0,26.5864,26.5864,26.4405,26.4988,95900.0
2010-06-14 14:10:00,36.33,36.38,36.24,36.35,141500.0,26.5061,26.5426,26.4405,26.5207,141500.0
2010-06-14 14:20:00,36.34,36.38,36.3,36.37,52400.0,26.5134,26.5426,26.4842,26.5353,52400.0
2010-06-14 14:30:00,36.36,36.37,36.28,36.31,72000.0,26.528,26.5353,26.4697,26.4915,72000.0
2010-06-14 14:40:00,36.31,36.48,36.29,36.44,105500.0,26.4915,26.6156,26.477,26.5864,105500.0
2010-06-14 14:50:00,36.46,36.61,36.43,36.55,85900.0,26.601,26.7104,26.5791,26.6666,85900.0
2010-06-14 15:00:00,36.55,36.56,36.37,36.49,75600.0,26.6666,26.6739,26.5353,26.6229,75600.0
2010-06-14 15:10:00,36.47,36.55,36.42,36.47,42500.0,26.6083,26.6666,26.5718,26.6083,42500.0
2010-06-14 15:20:00,36.47,36.48,36.33,36.41,53100.0,26.6083,26.6156,26.5061,26.5645,53100.0
2010-06-14 15:30:00,36.42,36.42,36.11,36.22,136100.0,26.5718,26.5718,26.3456,26.4259,136100.0
2010-06-14 15:40:00,36.23,36.38,36.13,36.31,120000.0,26.4332,26.5426,26.3602,26.4915,120000.0
2010-06-14 15:50:00,36.31,36.35,36.22,36.33,346400.0,26.4915,26.5207,26.4259,26.5061,346400.0
2010-06-15 09:30:00,36.81,36.89,36.39,36.67,104000.0,26.8563,26.9147,26.5499,26.7542,104000.0
2010-06-15 09:40:00,36.65,36.88,36.54,36.54,73600.0,26.7396,26.9074,26.6593,26.6593,73600.0
2010-06-15 09:50:00,36.52,36.64,36.46,36.49,39600.0,26.6448,26.7323,26.601,26.6229,39600.0
2010-06-15 10:00:00,36.47,36.48,36.01,36.04,196000.0,26.6083,26.6156,26.2727,26.2946,196000.0
2010-06-15 10:10:00,36.06,36.16,35.87,35.94,209200.0,26.3091,26.3821,26.1705,26.2216,209200.0
2010-06-15 10:20:00,35.96,36.15,35.91,36.04,74100.0,26.2362,26.3748,26.1997,26.2946,74100.0
2010-06-15 10:30:00,36.06,36.13,36.0,36.06,42700.0,26.3091,26.3602,26.2654,26.3091,42700.0
2010-06-15 10:40:00,36.04,36.13,35.96,36.13,36200.0,26.2946,26.3602,26.2362,26.3602,36200.0
2010-06-15 10:50:00,36.13,36.21,36.03,36.18,43700.0,26.3602,26.4186,26.2873,26.3967,43700.0
2010-06-15 11:00:00,36.19,36.33,36.19,36.32,76800.0,26.404,26.5061,26.404,26.4988,76800.0
2010-06-15 11:10:00,36.33,36.33,36.2,36.23,34100.0,26.5061,26.5061,26.4113,26.4332,34100.0
2010-06-15 11:20:00,36.24,36.25,36.09,36.09,37700.0,26.4405,26.4478,26.331,26.331,37700.0
2010-06-15 11:30:00,36.1,36.1,35.89,35.91,61000.0,26.3383,26.3383,26.1851,26.1997,61000.0
2010-06-15 11:40:00,35.91,35.93,35.81,35.83,81200.0,26.1997,26.2143,26.1267,26.1413,81200.0
2010-06-15 11:50:00,35.83,35.96,35.83,35.95,105100.0,26.1413,26.2362,26.1413,26.2289,105100.0
2010-06-15 12:00:00,35.95,35.95,35.87,35.88,76800.0,26.2289,26.2289,26.1705,26.1778,76800.0
2010-06-15 12:10:00,35.87,35.96,35.82,35.94,69500.0,26.1705,26.2362,26.134,26.2216,69500.0
2010-06-15 12:20:00,35.93,35.95,35.76,35.82,43500.0,26.2143,26.2289,26.0903,26.134,43500.0
2010-06-15 12:30:00,35.81,35.83,35.73,35.73,41900.0,26.1267,26.1413,26.0684,26.0684,41900.0
2010-06-15 12:40:00,35.72,35.78,35.69,35.72,71500.0,26.0611,26.1049,26.0392,26.0611,71500.0
2010-06-15 12:50:00,35.72,35.83,35.72,35.82,19000.0,26.0611,26.1413,26.0611,26.134,19000.0
2010-06-15 13:00:00,35.83,35.86,35.73,35.75,44500.0,26.1413,26.1632,26.0684,26.083,44500.0
2010-06-15 13:10:00,35.75,35.96,35.73,35.95,48600.0,26.083,26.2362,26.0684,26.2289,48600.0
2010-06-15 13:20:00,35.95,35.97,35.91,35.94,31300.0,26.2289,26.2435,26.1997,26.2216,31300.0
2010-06-15 13:30:00,35.94,35.98,35.94,35.94,83900.0,26.2216,26.2508,26.2216,26.2216,83900.0
2010-06-15 13:40:00,35.94,35.97,35.9,35.97,74200.0,26.2216,26.2435,26.1924,26.2435,74200.0
2010-06-15 13:50:00,35.97,36.15,35.97,36.13,66700.0,26.2435,26.3748,26.2435,26.3602,66700.0
2010-06-15 14:00:00,36.13,36.38,36.13,36.38,79000.0,26.3602,26.5426,26.3602,26.5426,79000.0
2010-06-15 14:10:00,36.38,36.54,36.33,36.49,80200.0,26.5426,26.6593,26.5061,26.6229,80200.0
2010-06-15 14:20:00,36.5,36.78,36.5,36.68,235700.0,26.6302,26.8345,26.6302,26.7615,235700.0
2010-06-15 14:30:00,36.67,36.67,36.62,36.63,57800.0,26.7542,26.7542,26.7177,26.725,57800.0
2010-06-15 14:40:00,36.64,36.64,36.56,36.63,77200.0,26.7323,26.7323,26.6739,26.725,77200.0
2010-06-15 14:50:00,36.62,36.68,36.6,36.65,59600.0,26.7177,26.7615,26.7031,26.7396,59600.0
2010-06-15 15:00:00,36.64,36.68,36.53,36.56,126000.0,26.7323,26.7615,26.6521,26.6739,126000.0
2010-06-15 15:10:00,36.57,36.87,36.53,36.82,174300.0,26.6812,26.9001,26.6521,26.8636,174300.0
2010-06-15 15:20:00,36.82,36.9,36.81,36.88,118400.0,26.8636,26.922,26.8563,26.9074,118400.0
2010-06-15 15:30:00,36.87,36.97,36.86,36.95,227300.0,26.9001,26.9731,26.8928,26.9585,227300.0
2010-06-15 15:40:00,36.96,37.02,36.9,36.95,206200.0,26.9658,27.0096,26.922,26.9585,206200.0
2010-06-15 15:50:00,36.95,37.05,36.93,37.03,249400.0,26.9585,27.0314,26.9439,27.0169,249400.0
2010-06-16 09:30:00,36.59,36.59,36.28,36.46,51500.0,26.6958,26.6958,26.4697,26.601,51500.0
2010-06-16 09:40:00,36.47,36.55,36.4,36.44,92500.0,26.6083,26.6666,26.5572,26.5864,92500.0
2010-06-16 09:50:00,36.44,36.44,36.13,36.41,118500.0,26.5864,26.5864,26.3602,26.5645,118500.0
2010-06-16 10:00:00,36.43,36.43,36.05,36.08,81300.0,26.5791,26.5791,26.3018,26.3237,81300.0
2010-06-16 10:10:00,36.08,36.23,36.04,36.05,40700.0,26.3237,26.4332,26.2946,26.3018,40700.0
2010-06-16 10:20:00,36.05,36.05,35.82,35.97,87700.0,26.3018,26.3018,26.134,26.2435,87700.0
2010-06-16 10:30:00,35.93,35.95,35.75,35.76,73500.0,26.2143,26.2289,26.083,26.0903,73500.0
2010-06-16 10:40:00,35.75,35.96,35.75,35.83,104800.0,26.083,26.2362,26.083,26.1413,104800.0
2010-06-16 10:50:00,35.83,35.9,35.74,35.81,53300.0,26.1413,26.1924,26.0757,26.1267,53300.0
2010-06-16 11:00:00,35.82,35.9,35.72,35.84,59800.0,26.134,26.1924,26.0611,26.1486,59800.0
2010-06-16 11:10:00,35.86,35.97,35.84,35.86,36400.0,26.1632,26.2435,26.1486,26.1632,36400.0
2010-06-16 11:20:00,35.86,36.03,35.85,35.94,39700.0,26.1632,26.2873,26.1559,26.2216,39700.0
2010-06-16 11:30:00,35.94,35.94,35.81,35.87,27500.0,26.2216,26.2216,26.1267,26.1705,27500.0
2010-06-16 11:40:00,35.87,35.89,35.7,35.7,41800.0,26.1705,26.1851,26.0465,26.0465,41800.0
2010-06-16 11:50:00,35.73,35.79,35.71,35.75,27900.0,26.0684,26.1122,26.0538,26.083,27900.0
2010-06-16 12:00:00,35.78,35.9,35.77,35.84,99100.0,26.1049,26.1924,26.0976,26.1486,99100.0
2010-06-16 12:10:00,35.83,35.85,35.78,35.8,17000.0,26.1413,26.1559,26.1049,26.1195,17000.0
2010-06-16 12:20:00,35.81,35.86,35.78,35.81,22000.0,26.1267,26.1632,26.1049,26.1267,22000.0
2010-06-16 12:30:00,35.82,35.83,35.76,35.76,14800.0,26.134,26.1413,26.0903,26.0903,14800.0
2010-06-16 12:40:00,35.76,35.81,35.69,35.7,56600.0,26.0903,26.1267,26.0392,26.0465,56600.0
2010-06-16 12:50:00,35.69,35.82,35.64,35.82,49400.0,26.0392,26.134,26.0027,26.134,49400.0
2010-06-16 13:00:00,35.82,35.84,35.75,35.8,74000.0,26.134,26.1486,26.083,26.1195,74000.0
2010-06-16 13:10:00,35.79,35.86,35.79,35.82,49900.0,26.1122,26.1632,26.1122,26.134,49900.0
2010-06-16 13:20:00,35.8,35.92,35.8,35.87,64100.0,26.1195,26.207,26.1195,26.1705,64100.0
2010-06-16 13:30:00,35.87,35.92,35.81,35.89,37900.0,26.1705,26.207,26.1267,26.1851,37900.0
2010-06-16 13:40:00,35.89,35.93,35.84,35.86,71200.0,26.1851,26.2143,26.1486,26.1632,71200.0
2010-06-16 13:50:00,35.86,36.04,35.86,36.03,35100.0,26.1632,26.2946,26.1632,26.2873,35100.0
2010-06-16 14:00:00,36.04,36.14,36.03,36.1,39700.0,26.2946,26.3675,26.2873,26.3383,39700.0
2010-06-16 14:10:00,36.09,36.11,36.0,36.04,22200.0,26.331,26.3456,26.2654,26.2946,22200.0
2010-06-16 14:20:00,36.06,36.06,35.96,35.97,30500.0,26.3091,26.3091,26.2362,26.2435,30500.0
2010-06-16 14:30:00,35.97,36.05,35.88,35.89,48600.0,26.2435,26.3018,26.1778,26.1851,48600.0
2010-06-16 14:40:00,35.87,35.94,35.82,35.91,55900.0,26.1705,26.2216,26.134,26.1997,55900.0
2010-06-16 14:50:00,35.92,35.94,35.76,35.83,62900.0,26.207,26.2216,26.0903,26.1413,62900.0
2010-06-16 15:00:00,35.82,35.87,35.76,35.8,67300.0,26.134,26.1705,26.0903,26.1195,67300.0
2010-06-16 15:10:00,35.8,35.86,35.75,35.76,119600.0,26.1195,26.1632,26.083,26.0903,119600.0
2010-06-16 15:20:00,35.76,35.79,35.71,35.76,98200.0,26.0903,26.1122,26.0538,26.0903,98200.0
2010-06-16 15:30:00,35.71,35.8,35.68,35.76,114400.0,26.0538,26.1195,26.0319,26.0903,114400.0
2010-06-16 15:40:00,35.75,35.85,35.69,35.78,186000.0,26.083,26.1559,26.0392,26.1049,186000.0
2010-06-16 15:50:00,35.78,35.83,35.71,35.76,291300.0,26.1049,26.1413,26.0538,26.0903,291300.0
2010-06-17 09:30:00,35.87,35.87,35.4,35.41,60800.0,26.1705,26.1705,25.8276,25.8349,60800.0
2010-06-17 09:40:00,35.41,35.41,35.24,35.27,56400.0,25.8349,25.8349,25.7109,25.7328,56400.0
2010-06-17 09:50:00,35.28,35.45,35.27,35.42,43700.0,25.7401,25.8641,25.7328,25.8422,43700.0
2010-06-17 10:00:00,35.41,35.41,35.0,35.02,142100.0,25.8349,25.8349,25.5358,25.5504,142100.0
2010-06-17 10:10:00,35.02,35.07,34.81,34.9,263600.0,25.5504,25.5868,25.3972,25.4628,263600.0
2010-06-17 10:20:00,34.88,34.96,34.8,34.91,137300.0,25.4482,25.5066,25.3899,25.4701,137300.0
2010-06-17 10:30:00,34.91,34.91,34.7,34.76,156000.0,25.4701,25.4701,25.3169,25.3607,156000.0
2010-06-17 10:40:00,34.75,34.93,34.75,34.92,71100.0,25.3534,25.4847,25.3534,25.4774,71100.0
2010-06-17 10:50:00,34.9,34.98,34.88,34.92,23700.0,25.4628,25.5212,25.4482,25.4774,23700.0
2010-06-17 11:00:00,34.93,35.01,34.88,35.0,40000.0,25.4847,25.5431,25.4482,25.5358,40000.0
2010-06-17 11:10:00,35.01,35.07,34.94,34.96,36000.0,25.5431,25.5868,25.492,25.5066,36000.0
2010-06-17 11:20:00,34.96,35.04,34.96,35.01,22000.0,25.5066,25.565,25.5066,25.5431,22000.0
2010-06-17 11:30:00,34.99,35.12,34.98,35.11,25400.0,25.5285,25.6233,25.5212,25.616,25400.0
2010-06-17 11:40:00,35.12,35.14,34.99,35.13,27300.0,25.6233,25.6379,25.5285,25.6306,27300.0
2010-06-17 11:50:00,35.12,35.18,35.06,35.15,21600.0,25.6233,25.6671,25.5796,25.6452,21600.0
2010-06-17 12:00:00,35.15,35.21,35.13,35.16,51300.0,25.6452,25.689,25.6306,25.6525,51300.0
2010-06-17 12:10:00,35.16,35.22,35.13,35.14,20200.0,25.6525,25.6963,25.6306,25.6379,20200.0
2010-06-17 12:20:00,35.14,35.2,35.09,35.11,36100.0,25.6379,25.6817,25.6014,25.616,36100.0
2010-06-17 12:30:00,35.1,35.12,35.07,35.11,27400.0,25.6087,25.6233,25.5868,25.616,27400.0
2010-06-17 12:40:00,35.1,35.15,35.06,35.12,60100.0,25.6087,25.6452,25.5796,25.6233,60100.0
2010-06-17 12:50:00,35.12,35.19,35.1,35.15,19600.0,25.6233,25.6744,25.6087,25.6452,19600.0
2010-06-17 13:00:00,35.14,35.14,35.07,35.09,51100.0,25.6379,25.6379,25.5868,25.6014,51100.0
2010-06-17 13:10:00,35.09,35.18,35.08,35.16,25700.0,25.6014,25.6671,25.5941,25.6525,25700.0
2010-06-17 13:20:00,35.16,35.2,35.11,35.15,38300.0,25.6525,25.6817,25.616,25.6452,38300.0
2010-06-17 13:30:00,35.16,35.16,35.1,35.14,44400.0,25.6525,25.6525,25.6087,25.6379,44400.0
2010-06-17 13:40:00,35.14,35.24,35.1,35.24,60900.0,25.6379,25.7109,25.6087,25.7109,60900.0
2010-06-17 13:50:00,35.23,35.53,35.23,35.53,95900.0,25.7036,25.9225,25.7036,25.9225,95900.0
2010-06-17 14:00:00,35.53,35.58,35.45,35.45,56000.0,25.9225,25.9589,25.8641,25.8641,56000.0
2010-06-17 14:10:00,35.44,35.47,35.4,35.41,29200.0,25.8568,25.8787,25.8276,25.8349,29200.0
2010-06-17 14:20:00,35.41,35.5,35.41,35.44,73000.0,25.8349,25.9006,25.8349,25.8568,73000.0
2010-06-17 14:30:00,35.44,35.45,35.35,35.38,44500.0,25.8568,25.8641,25.7911,25.813,44500.0
2010-06-17 14:40:00,35.36,35.36,35.17,35.19,35000.0,25.7984,25.7984,25.6598,25.6744,35000.0
2010-06-17 14:50:00,35.17,35.18,35.03,35.13,128900.0,25.6598,25.6671,25.5577,25.6306,128900.0
2010-06-17 15:00:00,35.13,35.17,35.01,35.09,92700.0,25.6306,25.6598,25.5431,25.6014,92700.0
2010-06-17 15:10:00,35.1,35.16,35.03,35.1,110800.0,25.6087,25.6525,25.5577,25.6087,110800.0
2010-06-17 15:20:00,35.11,35.12,34.93,35.04,187100.0,25.616,25.6233,25.4847,25.565,187100.0
2010-06-17 15:30:00,35.03,35.26,35.01,35.21,144000.0,25.5577,25.7255,25.5431,25.689,144000.0
2010-06-17 15:40:00,35.2,35.41,35.16,35.41,223100.0,25.6817,25.8349,25.6525,25.8349,223100.0
2010-06-17 15:50:00,35.41,35.45,35.32,35.35,240800.0,25.8349,25.8641,25.7692,25.7911,240800.0
2010-06-18 09:30:00,35.49,35.76,35.19,35.59,161500.0,25.8933,26.0903,25.6744,25.9662,161500.0
2010-06-18 09:40:00,35.64,35.64,35.45,35.45,11300.0,26.0027,26.0027,25.8641,25.8641,11300.0
2010-06-18 09:50:00,35.44,35.45,35.17,35.19,39100.0,25.8568,25.8641,25.6598,25.6744,39100.0
2010-06-18 10:00:00,35.2,35.37,35.2,35.37,25200.0,25.6817,25.8057,25.6817,25.8057,25200.0
2010-06-18 10:10:00,35.38,35.49,35.36,35.49,23200.0,25.813,25.8933,25.7984,25.8933,23200.0
2010-06-18 10:20:00,35.51,35.7,35.49,35.63,33600.0,25.9079,26.0465,25.8933,25.9954,33600.0
2010-06-18 10:30:00,35.62,35.9,35.62,35.75,53400.0,25.9881,26.1924,25.9881,26.083,53400.0
2010-06-18 10:40:00,35.74,35.75,35.6,35.72,26800.0,26.0757,26.083,25.9735,26.0611,26800.0
2010-06-18 10:50:00,35.72,35.92,35.72,35.92,27600.0,26.0611,26.207,26.0611,26.207,27600.0
2010-06-18 11:00:00,35.89,36.03,35.82,35.99,52100.0,26.1851,26.2873,26.134,26.2581,52100.0
2010-06-18 11:10:00,36.01,36.06,35.84,35.84,25100.0,26.2727,26.3091,26.1486,26.1486,25100.0
2010-06-18 11:20:00,35.85,35.86,35.79,35.85,16200.0,26.1559,26.1632,26.1122,26.1559,16200.0
2010-06-18 11:30:00,35.83,35.85,35.73,35.75,21600.0,26.1413,26.1559,26.0684,26.083,21600.0
2010-06-18 11:40:00,35.76,35.78,35.63,35.75,46100.0,26.0903,26.1049,25.9954,26.083,46100.0
2010-06-18 11:50:00,35.75,35.84,35.73,35.79,33700.0,26.083,26.1486,26.0684,26.1122,33700.0
2010-06-18 12:00:00,35.78,35.88,35.71,35.73,45000.0,26.1049,26.1778,26.0538,26.0684,45000.0
2010-06-18 12:10:00,35.73,35.76,35.71,35.74,21000.0,26.0684,26.0903,26.0538,26.0757,21000.0
2010-06-18 12:20:00,35.74,35.74,35.4,35.44,86900.0,26.0757,26.0757,25.8276,25.8568,86900.0
2010-06-18 12:30:00,35.45,35.54,35.39,35.42,49700.0,25.8641,25.9298,25.8203,25.8422,49700.0
2010-06-18 12:40:00,35.43,35.46,35.3,35.42,50700.0,25.8495,25.8714,25.7547,25.8422,50700.0
2010-06-18 12:50:00,35.42,35.49,35.34,35.34,20100.0,25.8422,25.8933,25.7838,25.7838,20100.0
2010-06-18 13:00:00,35.32,35.54,35.28,35.46,43700.0,25.7692,25.9298,25.7401,25.8714,43700.0
2010-06-18 13:10:00,35.46,35.55,35.4,35.49,43500.0,25.8714,25.9371,25.8276,25.8933,43500.0
2010-06-18 13:20:00,35.49,35.53,35.45,35.45,12400.0,25.8933,25.9225,25.8641,25.8641,12400.0
2010-06-18 13:30:00,35.44,35.53,35.4,35.53,14600.0,25.8568,25.9225,25.8276,25.9225,14600.0
2010-06-18 13:40:00,35.53,35.56,35.38,35.4,23000.0,25.9225,25.9443,25.813,25.8276,23000.0
2010-06-18 13:50:00,35.42,35.44,35.36,35.41,23900.0,25.8422,25.8568,25.7984,25.8349,23900.0
2010-06-18 14:00:00,35.4,35.43,35.33,35.36,12000.0,25.8276,25.8495,25.7765,25.7984,12000.0
2010-06-18 14:10:00,35.36,35.51,35.36,35.49,38400.0,25.7984,25.9079,25.7984,25.8933,38400.0
2010-06-18 14:20:00,35.48,35.49,35.35,35.46,32800.0,25.886,25.8933,25.7911,25.8714,32800.0
2010-06-18 14:30:00,35.45,35.45,35.3,35.39,25400.0,25.8641,25.8641,25.7547,25.8203,25400.0
2010-06-18 14:40:00,35.38,35.41,35.35,35.37,20300.0,25.813,25.8349,25.7911,25.8057,20300.0
2010-06-18 14:50:00,35.37,35.43,35.34,35.35,27200.0,25.8057,25.8495,25.7838,25.7911,27200.0
2010-06-18 15:00:00,35.35,35.35,35.21,35.29,62400.0,25.7911,25.7911,25.689,25.7474,62400.0
2010-06-18 15:10:00,35.28,35.37,35.24,35.29,42800.0,25.7401,25.8057,25.7109,25.7474,42800.0
2010-06-18 15:20:00,35.28,35.36,35.27,35.31,18500.0,25.7401,25.7984,25.7328,25.7619,18500.0
2010-06-18 15:30:00,35.32,35.34,35.27,35.31,67200.0,25.7692,25.7838,25.7328,25.7619,67200.0
2010-06-18 15:40:00,35.31,35.31,35.24,35.31,159200.0,25.7619,25.7619,25.7109,25.7619,159200.0
2010-06-18 15:50:00,35.3,35.35,35.28,35.31,156400.0,25.7547,25.7911,25.7401,25.7619,156400.0
2010-06-21 09:30:00,35.76,35.98,35.17,35.18,92300.0,26.0903,26.2508,25.6598,25.6671,92300.0
2010-06-21 09:40:00,35.2,35.23,34.7,34.74,126700.0,25.6817,25.7036,25.3169,25.3461,126700.0
2010-06-21 09:50:00,34.74,34.85,34.62,34.71,204700.0,25.3461,25.4263,25.2585,25.3242,204700.0
2010-06-21 10:00:00,34.7,34.75,34.62,34.7,182100.0,25.3169,25.3534,25.2585,25.3169,182100.0
2010-06-21 10:10:00,34.7,34.82,34.67,34.73,128600.0,25.3169,25.4044,25.295,25.3388,128600.0
2010-06-21 10:20:00,34.75,34.83,34.67,34.68,49100.0,25.3534,25.4117,25.295,25.3023,49100.0
2010-06-21 10:30:00,34.67,34.71,34.5,34.57,190200.0,25.295,25.3242,25.171,25.2221,190200.0
2010-06-21 10:40:00,34.56,34.65,34.53,34.6,168500.0,25.2148,25.2804,25.1929,25.2439,168500.0
2010-06-21 10:50:00,34.6,34.61,34.41,34.48,212800.0,25.2439,25.2512,25.1053,25.1564,212800.0
2010-06-21 11:00:00,34.48,34.54,34.25,34.26,133800.0,25.1564,25.2002,24.9886,24.9959,133800.0
2010-06-21 11:10:00,34.24,34.41,34.24,34.41,35300.0,24.9813,25.1053,24.9813,25.1053,35300.0
2010-06-21 11:20:00,34.41,34.5,34.36,34.49,61500.0,25.1053,25.171,25.0688,25.1637,61500.0
2010-06-21 11:30:00,34.49,34.57,34.43,34.53,45400.0,25.1637,25.2221,25.1199,25.1929,45400.0
2010-06-21 11:40:00,34.52,34.55,34.44,34.46,42700.0,25.1856,25.2075,25.1272,25.1418,42700.0
2010-06-21 11:50:00,34.46,34.68,34.45,34.67,96600.0,25.1418,25.3023,25.1345,25.295,96600.0
2010-06-21 12:00:00,34.66,34.7,34.58,34.63,46200.0,25.2877,25.3169,25.2293,25.2658,46200.0
2010-06-21 12:10:00,34.63,34.65,34.52,34.54,34400.0,25.2658,25.2804,25.1856,25.2002,34400.0
2010-06-21 12:20:00,34.54,34.55,34.42,34.44,43000.0,25.2002,25.2075,25.1126,25.1272,43000.0
2010-06-21 12:30:00,34.44,34.47,34.42,34.44,25200.0,25.1272,25.1491,25.1126,25.1272,25200.0
2010-06-21 12:40:00,34.45,34.49,34.41,34.44,18500.0,25.1345,25.1637,25.1053,25.1272,18500.0
2010-06-21 12:50:00,34.43,34.51,34.43,34.5,45600.0,25.1199,25.1783,25.1199,25.171,45600.0
2010-06-21 13:00:00,34.5,34.62,34.49,34.62,73200.0,25.171,25.2585,25.1637,25.2585,73200.0
2010-06-21 13:10:00,34.63,34.75,34.61,34.69,34200.0,25.2658,25.3534,25.2512,25.3096,34200.0
2010-06-21 13:20:00,34.71,34.77,34.67,34.76,52800.0,25.3242,25.368,25.295,25.3607,52800.0
2010-06-21 13:30:00,34.76,34.79,34.61,34.64,68900.0,25.3607,25.3826,25.2512,25.2731,68900.0
2010-06-21 13:40:00,34.64,34.67,34.58,34.66,51600.0,25.2731,25.295,25.2293,25.2877,51600.0
2010-06-21 13:50:00,34.66,34.77,34.64,34.7,48800.0,25.2877,25.368,25.2731,25.3169,48800.0
2010-06-21 14:00:00,34.7,34.78,34.68,34.75,60900.0,25.3169,25.3753,25.3023,25.3534,60900.0
2010-06-21 14:10:00,34.75,34.94,34.73,34.88,65900.0,25.3534,25.492,25.3388,25.4482,65900.0
2010-06-21 14:20:00,34.88,34.94,34.84,34.87,57800.0,25.4482,25.492,25.419,25.4409,57800.0
2010-06-21 14:30:00,34.87,34.93,34.83,34.9,25000.0,25.4409,25.4847,25.4117,25.4628,25000.0
2010-06-21 14:40:00,34.89,34.92,34.72,34.74,77200.0,25.4555,25.4774,25.3315,25.3461,77200.0
2010-06-21 14:50:00,34.72,34.75,34.64,34.66,67100.0,25.3315,25.3534,25.2731,25.2877,67100.0
2010-06-21 15:00:00,34.64,34.72,34.6,34.6,61800.0,25.2731,25.3315,25.2439,25.2439,61800.0
2010-06-21 15:10:00,34.59,34.6,34.44,34.48,171300.0,25.2366,25.2439,25.1272,25.1564,171300.0
2010-06-21 15:20:00,34.49,34.54,34.45,34.5,189400.0,25.1637,25.2002,25.1345,25.171,189400.0
2010-06-21 15:30:00,34.5,34.53,34.41,34.43,164000.0,25.171,25.1929,25.1053,25.1199,164000.0
2010-06-21 15:40:00,34.43,34.43,34.24,34.39,296200.0,25.1199,25.1199,24.9813,25.0907,296200.0
2010-06-21 15:50:00,34.39,34.58,34.39,34.52,342500.0,25.0907,25.2293,25.0907,25.1856,342500.0
2010-06-22 09:30:00,34.61,34.86,34.52,34.73,46600.0,25.2512,25.4336,25.1856,25.3388,46600.0
2010-06-22 09:40:00,34.73,35.05,34.73,34.99,43600.0,25.3388,25.5723,25.3388,25.5285,43600.0
2010-06-22 09:50:00,34.99,34.99,34.56,34.57,48100.0,25.5285,25.5285,25.2148,25.2221,48100.0
2010-06-22 10:00:00,34.58,34.58,34.03,34.12,152000.0,25.2293,25.2293,24.8281,24.8937,152000.0
2010-06-22 10:10:00,34.12,34.24,33.93,33.96,76700.0,24.8937,24.9813,24.7551,24.777,76700.0
2010-06-22 10:20:00,33.96,33.97,33.77,33.84,184200.0,24.777,24.7843,24.6384,24.6894,184200.0
2010-06-22 10:30:00,33.86,33.86,33.6,33.63,180200.0,24.704,24.704,24.5143,24.5362,180200.0
2010-06-22 10:40:00,33.64,33.82,33.59,33.78,102200.0,24.5435,24.6749,24.507,24.6457,102200.0
2010-06-22 10:50:00,33.78,33.9,33.74,33.74,179800.0,24.6457,24.7332,24.6165,24.6165,179800.0
2010-06-22 11:00:00,33.76,33.78,33.53,33.61,118600.0,24.6311,24.6457,24.4633,24.5216,118600.0
2010-06-22 11:10:00,33.62,33.82,33.62,33.71,82100.0,24.5289,24.6749,24.5289,24.5946,82100.0
2010-06-22 11:20:00,33.72,33.77,33.66,33.7,48400.0,24.6019,24.6384,24.5581,24.5873,48400.0
2010-06-22 11:30:00,33.7,34.02,33.7,34.0,108100.0,24.5873,24.8208,24.5873,24.8062,108100.0
2010-06-22 11:40:00,33.99,34.02,33.94,33.98,84200.0,24.7989,24.8208,24.7624,24.7916,84200.0
2010-06-22 11:50:00,33.97,34.14,33.91,33.98,50700.0,24.7843,24.9083,24.7405,24.7916,50700.0
2010-06-22 12:00:00,33.98,34.04,33.9,33.93,41400.0,24.7916,24.8354,24.7332,24.7551,41400.0
2010-06-22 12:10:00,33.94,33.94,33.83,33.91,47200.0,24.7624,24.7624,24.6822,24.7405,47200.0
2010-06-22 12:20:00,33.92,34.02,33.91,33.95,20700.0,24.7478,24.8208,24.7405,24.7697,20700.0
2010-06-22 12:30:00,33.93,33.94,33.84,33.92,19900.0,24.7551,24.7624,24.6894,24.7478,19900.0
2010-06-22 12:40:00,33.92,34.0,33.87,34.0,15500.0,24.7478,24.8062,24.7113,24.8062,15500.0
2010-06-22 12:50:00,33.99,34.01,33.93,33.95,23200.0,24.7989,24.8135,24.7551,24.7697,23200.0
2010-06-22 13:00:00,33.95,33.98,33.88,33.98,31300.0,24.7697,24.7916,24.7186,24.7916,31300.0
2010-06-22 13:10:00,33.97,33.97,33.86,33.93,18200.0,24.7843,24.7843,24.704,24.7551,18200.0
2010-06-22 13:20:00,33.93,33.94,33.76,33.79,88400.0,24.7551,24.7624,24.6311,24.653,88400.0
2010-06-22 13:30:00,33.78,33.82,33.75,33.79,57300.0,24.6457,24.6749,24.6238,24.653,57300.0
2010-06-22 13:40:00,33.78,33.97,33.78,33.88,44300.0,24.6457,24.7843,24.6457,24.7186,44300.0
2010-06-22 13:50:00,33.88,33.89,33.76,33.77,32800.0,24.7186,24.7259,24.6311,24.6384,32800.0
2010-06-22 14:00:00,33.77,33.8,33.7,33.71,178400.0,24.6384,24.6603,24.5873,24.5946,178400.0
2010-06-22 14:10:00,33.71,33.73,33.63,33.63,58700.0,24.5946,24.6092,24.5362,24.5362,58700.0
2010-06-22 14:20:00,33.63,33.64,33.57,33.6,92300.0,24.5362,24.5435,24.4925,24.5143,92300.0
2010-06-22 14:30:00,33.6,33.69,33.57,33.65,101000.0,24.5143,24.58,24.4925,24.5508,101000.0
2010-06-22 14:40:00,33.64,33.64,33.4,33.4,149200.0,24.5435,24.5435,24.3684,24.3684,149200.0
2010-06-22 14:50:00,33.4,33.44,33.26,33.38,86200.0,24.3684,24.3976,24.2663,24.3538,86200.0
2010-06-22 15:00:00,33.39,33.49,33.33,33.34,106700.0,24.3611,24.4341,24.3174,24.3247,106700.0
2010-06-22 15:10:00,33.34,33.48,33.28,33.45,80700.0,24.3247,24.4268,24.2809,24.4049,80700.0
2010-06-22 15:20:00,33.46,33.47,33.29,33.33,63700.0,24.4122,24.4195,24.2882,24.3174,63700.0
2010-06-22 15:30:00,33.33,33.34,33.2,33.33,113200.0,24.3174,24.3247,24.2225,24.3174,113200.0
2010-06-22 15:40:00,33.32,33.33,33.09,33.14,423600.0,24.3101,24.3174,24.1423,24.1787,423600.0
2010-06-22 15:50:00,33.13,33.16,33.03,33.13,328300.0,24.1714,24.1933,24.0985,24.1714,328300.0
2010-06-23 09:30:00,33.17,33.26,32.76,32.83,136100.0,24.2006,24.2663,23.9015,23.9526,136100.0
2010-06-23 09:40:00,32.8,32.89,32.63,32.67,213700.0,23.9307,23.9963,23.8066,23.8358,213700.0
2010-06-23 09:50:00,32.69,32.77,32.59,32.74,93300.0,23.8504,23.9088,23.7775,23.8869,93300.0
2010-06-23 10:00:00,32.73,32.73,32.0,32.18,268700.0,23.8796,23.8796,23.347,23.4783,268700.0
2010-06-23 10:10:00,32.17,32.28,32.06,32.27,143000.0,23.471,23.5513,23.3908,23.544,143000.0
2010-06-23 10:20:00,32.27,32.28,31.9,32.01,132000.0,23.544,23.5513,23.274,23.3543,132000.0
2010-06-23 10:30:00,32.01,32.17,31.96,32.09,69800.0,23.3543,23.471,23.3178,23.4127,69800.0
2010-06-23 10:40:00,32.09,32.34,32.02,32.28,177200.0,23.4127,23.5951,23.3616,23.5513,177200.0
2010-06-23 10:50:00,32.28,32.44,32.27,32.33,49900.0,23.5513,23.668,23.544,23.5878,49900.0
2010-06-23 11:00:00,32.32,32.46,32.22,32.42,101400.0,23.5805,23.6826,23.5075,23.6534,101400.0
2010-06-23 11:10:00,32.42,32.42,32.09,32.23,143600.0,23.6534,23.6534,23.4127,23.5148,143600.0
2010-06-23 11:20:00,32.24,32.34,32.21,32.33,83700.0,23.5221,23.5951,23.5002,23.5878,83700.0
2010-06-23 11:30:00,32.33,32.35,32.29,32.35,116200.0,23.5878,23.6024,23.5586,23.6024,116200.0
2010-06-23 11:40:00,32.34,32.46,32.34,32.38,51600.0,23.5951,23.6826,23.5951,23.6242,51600.0
2010-06-23 11:50:00,32.37,32.44,32.28,32.43,47000.0,23.6169,23.668,23.5513,23.6607,47000.0
2010-06-23 12:00:00,32.44,32.48,32.41,32.46,38100.0,23.668,23.6972,23.6461,23.6826,38100.0
2010-06-23 12:10:00,32.45,32.45,32.33,32.41,40000.0,23.6753,23.6753,23.5878,23.6461,40000.0
2010-06-23 12:20:00,32.42,32.47,32.38,32.43,26900.0,23.6534,23.6899,23.6242,23.6607,26900.0
2010-06-23 12:30:00,32.43,32.43,32.3,32.31,40500.0,23.6607,23.6607,23.5659,23.5732,40500.0
2010-06-23 12:40:00,32.31,32.42,32.3,32.42,28200.0,23.5732,23.6534,23.5659,23.6534,28200.0
2010-06-23 12:50:00,32.42,32.45,32.36,32.37,25500.0,23.6534,23.6753,23.6096,23.6169,25500.0
2010-06-23 13:00:00,32.37,32.49,32.37,32.49,36800.0,23.6169,23.7045,23.6169,23.7045,36800.0
2010-06-23 13:10:00,32.47,32.56,32.46,32.54,54900.0,23.6899,23.7556,23.6826,23.741,54900.0
2010-06-23 13:20:00,32.53,32.56,32.45,32.49,47500.0,23.7337,23.7556,23.6753,23.7045,47500.0
2010-06-23 13:30:00,32.5,32.53,32.44,32.48,67400.0,23.7118,23.7337,23.668,23.6972,67400.0
2010-06-23 13:40:00,32.49,32.58,32.47,32.5,85800.0,23.7045,23.7702,23.6899,23.7118,85800.0
2010-06-23 13:50:00,32.51,32.59,32.47,32.58,49400.0,23.7191,23.7775,23.6899,23.7702,49400.0
2010-06-23 14:00:00,32.58,32.67,32.56,32.62,52500.0,23.7702,23.8358,23.7556,23.7993,52500.0
2010-06-23 14:10:00,32.62,32.63,32.44,32.59,50100.0,23.7993,23.8066,23.668,23.7775,50100.0
2010-06-23 14:20:00,32.58,32.62,32.44,32.57,54100.0,23.7702,23.7993,23.668,23.7629,54100.0
2010-06-23 14:30:00,32.58,32.76,32.57,32.62,153500.0,23.7702,23.9015,23.7629,23.7993,153500.0
2010-06-23 14:40:00,32.61,32.65,32.29,32.51,161400.0,23.792,23.8212,23.5586,23.7191,161400.0
2010-06-23 14:50:00,32.49,32.6,32.43,32.52,95400.0,23.7045,23.7848,23.6607,23.7264,95400.0
2010-06-23 15:00:00,32.53,32.6,32.32,32.35,70800.0,23.7337,23.7848,23.5805,23.6024,70800.0
2010-06-23 15:10:00,32.35,32.5,32.35,32.43,76400.0,23.6024,23.7118,23.6024,23.6607,76400.0
2010-06-23 15:20:00,32.43,32.63,32.41,32.58,92200.0,23.6607,23.8066,23.6461,23.7702,92200.0
2010-06-23 15:30:00,32.57,32.67,32.45,32.67,99600.0,23.7629,23.8358,23.6753,23.8358,99600.0
2010-06-23 15:40:00,32.67,32.75,32.55,32.73,180800.0,23.8358,23.8942,23.7483,23.8796,180800.0
2010-06-23 15:50:00,32.72,32.73,32.59,32.63,263800.0,23.8723,23.8796,23.7775,23.8066,263800.0
2010-06-24 09:30:00,32.38,32.38,32.0,32.0,89900.0,23.6242,23.6242,23.347,23.347,89900.0
2010-06-24 09:40:00,32.0,32.09,31.79,31.86,76100.0,23.347,23.4127,23.1938,23.2449,76100.0
2010-06-24 09:50:00,31.84,31.87,31.58,31.61,90800.0,23.2303,23.2521,23.0406,23.0625,90800.0
2010-06-24 10:00:00,31.62,31.89,31.61,31.83,173800.0,23.0697,23.2667,23.0625,23.223,173800.0
2010-06-24 10:10:00,31.83,31.86,31.66,31.82,94200.0,23.223,23.2449,23.0989,23.2157,94200.0
2010-06-24 10:20:00,31.83,31.96,31.81,31.83,82200.0,23.223,23.3178,23.2084,23.223,82200.0
2010-06-24 10:30:00,31.82,31.82,31.66,31.78,91000.0,23.2157,23.2157,23.0989,23.1865,91000.0
2010-06-24 10:40:00,31.77,31.77,31.59,31.64,84500.0,23.1792,23.1792,23.0479,23.0843,84500.0
2010-06-24 10:50:00,31.63,31.79,31.6,31.77,92000.0,23.077,23.1938,23.0552,23.1792,92000.0
2010-06-24 11:00:00,31.76,31.76,31.51,31.55,145200.0,23.1719,23.1719,22.9895,23.0187,145200.0
2010-06-24 11:10:00,31.56,31.6,31.5,31.51,51300.0,23.026,23.0552,22.9822,22.9895,51300.0
2010-06-24 11:20:00,31.51,31.6,31.5,31.58,45300.0,22.9895,23.0552,22.9822,23.0406,45300.0
2010-06-24 11:30:00,31.58,31.6,31.5,31.57,65900.0,23.0406,23.0552,22.9822,23.0333,65900.0
2010-06-24 11:40:00,31.57,31.8,31.56,31.79,131400.0,23.0333,23.2011,23.026,23.1938,131400.0
2010-06-24 11:50:00,31.8,31.96,31.76,31.91,104000.0,23.2011,23.3178,23.1719,23.2813,104000.0
2010-06-24 12:00:00,31.91,32.06,31.9,31.95,73900.0,23.2813,23.3908,23.274,23.3105,73900.0
2010-06-24 12:10:00,31.94,31.96,31.73,31.74,36000.0,23.3032,23.3178,23.15,23.1573,36000.0
2010-06-24 12:20:00,31.73,31.82,31.73,31.76,36900.0,23.15,23.2157,23.15,23.1719,36900.0
2010-06-24 12:30:00,31.76,31.8,31.68,31.69,36800.0,23.1719,23.2011,23.1135,23.1208,36800.0
2010-06-24 12:40:00,31.69,31.75,31.61,31.64,39300.0,23.1208,23.1646,23.0625,23.0843,39300.0
2010-06-24 12:50:00,31.67,31.88,31.67,31.79,43700.0,23.1062,23.2594,23.1062,23.1938,43700.0
2010-06-24 13:00:00,31.8,31.89,31.77,31.85,42800.0,23.2011,23.2667,23.1792,23.2376,42800.0
2010-06-24 13:10:00,31.85,31.97,31.84,31.97,26900.0,23.2376,23.3251,23.2303,23.3251,26900.0
2010-06-24 13:20:00,31.96,31.97,31.86,31.93,50400.0,23.3178,23.3251,23.2449,23.2959,50400.0
2010-06-24 13:30:00,31.94,32.08,31.91,32.05,59100.0,23.3032,23.4054,23.2813,23.3835,59100.0
2010-06-24 13:40:00,32.04,32.06,31.93,31.99,30200.0,23.3762,23.3908,23.2959,23.3397,30200.0
2010-06-24 13:50:00,32.0,32.31,32.0,32.31,78400.0,23.347,23.5732,23.347,23.5732,78400.0
2010-06-24 14:00:00,32.32,32.32,32.15,32.25,61500.0,23.5805,23.5805,23.4564,23.5294,61500.0
2010-06-24 14:10:00,32.25,32.26,32.18,32.21,82100.0,23.5294,23.5367,23.4783,23.5002,82100.0
2010-06-24 14:20:00,32.22,32.32,32.17,32.3,57100.0,23.5075,23.5805,23.471,23.5659,57100.0
2010-06-24 14:30:00,32.3,32.33,32.22,32.23,111500.0,23.5659,23.5878,23.5075,23.5148,111500.0
2010-06-24 14:40:00,32.23,32.27,32.16,32.17,109700.0,23.5148,23.544,23.4637,23.471,109700.0
2010-06-24 14:50:00,32.17,32.2,32.13,32.19,63200.0,23.471,23.4929,23.4418,23.4856,63200.0
2010-06-24 15:00:00,32.19,32.21,32.08,32.08,153400.0,23.4856,23.5002,23.4054,23.4054,153400.0
2010-06-24 15:10:00,32.09,32.09,31.88,31.93,106800.0,23.4127,23.4127,23.2594,23.2959,106800.0
2010-06-24 15:20:00,31.94,32.09,31.86,32.01,97500.0,23.3032,23.4127,23.2449,23.3543,97500.0
2010-06-24 15:30:00,32.01,32.14,31.99,32.07,102000.0,23.3543,23.4491,23.3397,23.3981,102000.0
2010-06-24 15:40:00,32.07,32.09,31.97,32.04,123500.0,23.3981,23.4127,23.3251,23.3762,123500.0
2010-06-24 15:50:00,32.03,32.06,31.96,32.06,251700.0,23.3689,23.3908,23.3178,23.3908,251700.0
2010-06-25 09:30:00,32.04,32.04,31.46,31.58,142400.0,23.3762,23.3762,22.953,23.0406,142400.0
2010-06-25 09:40:00,31.57,31.95,31.54,31.81,152100.0,23.0333,23.3105,23.0114,23.2084,152100.0
2010-06-25 09:50:00,31.8,31.95,31.66,31.9,155300.0,23.2011,23.3105,23.0989,23.274,155300.0
2010-06-25 10:00:00,31.9,32.3,31.9,32.22,114100.0,23.274,23.5659,23.274,23.5075,114100.0
2010-06-25 10:10:00,32.24,32.36,31.97,32.01,55500.0,23.5221,23.6096,23.3251,23.3543,55500.0
2010-06-25 10:20:00,32.0,32.05,31.77,31.78,37900.0,23.347,23.3835,23.1792,23.1865,37900.0
2010-06-25 10:30:00,31.8,31.85,31.72,31.85,81500.0,23.2011,23.2376,23.1427,23.2376,81500.0
2010-06-25 10:40:00,31.84,32.15,31.84,32.1,48800.0,23.2303,23.4564,23.2303,23.42,48800.0
2010-06-25 10:50:00,32.09,32.13,31.89,32.01,55000.0,23.4127,23.4418,23.2667,23.3543,55000.0
2010-06-25 11:00:00,32.02,32.14,31.94,32.14,43300.0,23.3616,23.4491,23.3032,23.4491,43300.0
2010-06-25 11:10:00,32.13,32.17,32.03,32.13,48000.0,23.4418,23.471,23.3689,23.4418,48000.0
2010-06-25 11:20:00,32.15,32.33,32.06,32.31,60300.0,23.4564,23.5878,23.3908,23.5732,60300.0
2010-06-25 11:30:00,32.32,32.38,32.19,32.19,25900.0,23.5805,23.6242,23.4856,23.4856,25900.0
2010-06-25 11:40:00,32.2,32.35,32.14,32.35,25500.0,23.4929,23.6024,23.4491,23.6024,25500.0
2010-06-25 11:50:00,32.36,32.42,32.2,32.23,54700.0,23.6096,23.6534,23.4929,23.5148,54700.0
2010-06-25 12:00:00,32.21,32.33,32.14,32.33,29800.0,23.5002,23.5878,23.4491,23.5878,29800.0
2010-06-25 12:10:00,32.31,32.33,32.09,32.19,46200.0,23.5732,23.5878,23.4127,23.4856,46200.0
2010-06-25 12:20:00,32.2,32.29,32.19,32.25,21300.0,23.4929,23.5586,23.4856,23.5294,21300.0
2010-06-25 12:30:00,32.26,32.29,32.17,32.17,41300.0,23.5367,23.5586,23.471,23.471,41300.0
2010-06-25 12:40:00,32.17,32.25,32.16,32.24,24000.0,23.471,23.5294,23.4637,23.5221,24000.0
2010-06-25 12:50:00,32.23,32.23,32.11,32.16,50700.0,23.5148,23.5148,23.4273,23.4637,50700.0
2010-06-25 13:00:00,32.16,32.37,32.14,32.37,18900.0,23.4637,23.6169,23.4491,23.6169,18900.0
2010-06-25 13:10:00,32.36,32.43,32.26,32.29,54800.0,23.6096,23.6607,23.5367,23.5586,54800.0
2010-06-25 13:20:00,32.3,32.42,32.27,32.41,73300.0,23.5659,23.6534,23.544,23.6461,73300.0
2010-06-25 13:30:00,32.43,32.73,32.42,32.53,68300.0,23.6607,23.8796,23.6534,23.7337,68300.0
2010-06-25 13:40:00,32.54,32.62,32.49,32.61,25900.0,23.741,23.7993,23.7045,23.792,25900.0
2010-06-25 13:50:00,32.61,32.61,32.5,32.58,17900.0,23.792,23.792,23.7118,23.7702,17900.0
2010-06-25 14:00:00,32.55,32.6,32.41,32.5,32500.0,23.7483,23.7848,23.6461,23.7118,32500.0
2010-06-25 14:10:00,32.5,32.66,32.5,32.66,26800.0,23.7118,23.8285,23.7118,23.8285,26800.0
2010-06-25 14:20:00,32.67,32.67,32.49,32.51,29200.0,23.8358,23.8358,23.7045,23.7191,29200.0
2010-06-25 14:30:00,32.5,32.54,32.41,32.54,28200.0,23.7118,23.741,23.6461,23.741,28200.0
2010-06-25 14:40:00,32.54,32.69,32.54,32.68,64200.0,23.741,23.8504,23.741,23.8431,64200.0
2010-06-25 14:50:00,32.68,32.7,32.58,32.62,36400.0,23.8431,23.8577,23.7702,23.7993,36400.0
2010-06-25 15:00:00,32.61,32.61,32.45,32.49,82000.0,23.792,23.792,23.6753,23.7045,82000.0
2010-06-25 15:10:00,32.49,32.51,32.33,32.36,43800.0,23.7045,23.7191,23.5878,23.6096,43800.0
2010-06-25 15:20:00,32.36,32.48,32.36,32.45,39800.0,23.6096,23.6972,23.6096,23.6753,39800.0
2010-06-25 15:30:00,32.45,32.58,32.42,32.58,76400.0,23.6753,23.7702,23.6534,23.7702,76400.0
2010-06-25 15:40:00,32.58,32.58,32.32,32.42,141300.0,23.7702,23.7702,23.5805,23.6534,141300.0
2010-06-25 15:50:00,32.42,32.43,32.28,32.39,181700.0,23.6534,23.6607,23.5513,23.6315,181700.0
2010-06-28 09:30:00,32.84,33.03,32.47,32.86,224300.0,23.9599,24.0985,23.6899,23.9744,224300.0
2010-06-28 09:40:00,32.87,32.87,32.42,32.48,148700.0,23.9817,23.9817,23.6534,23.6972,148700.0
2010-06-28 09:50:00,32.47,32.5,32.24,32.4,60000.0,23.6899,23.7118,23.5221,23.6388,60000.0
2010-06-28 10:00:00,32.42,32.5,32.2,32.22,66300.0,23.6534,23.7118,23.4929,23.5075,66300.0
2010-06-28 10:10:00,32.22,32.24,32.1,32.12,50600.0,23.5075,23.5221,23.42,23.4345,50600.0
2010-06-28 10:20:00,32.13,32.41,32.13,32.4,79100.0,23.4418,23.6461,23.4418,23.6388,79100.0
2010-06-28 10:30:00,32.42,32.56,32.42,32.49,175900.0,23.6534,23.7556,23.6534,23.7045,175900.0
2010-06-28 10:40:00,32.48,32.66,32.47,32.63,59200.0,23.6972,23.8285,23.6899,23.8066,59200.0
2010-06-28 10:50:00,32.64,32.81,32.62,32.76,46200.0,23.8139,23.938,23.7993,23.9015,46200.0
2010-06-28 11:00:00,32.77,32.91,32.74,32.9,59200.0,23.9088,24.0109,23.8869,24.0036,59200.0
2010-06-28 11:10:00,32.9,32.91,32.66,32.68,41200.0,24.0036,24.0109,23.8285,23.8431,41200.0
2010-06-28 11:20:00,32.68,32.76,32.64,32.76,42200.0,23.8431,23.9015,23.8139,23.9015,42200.0
2010-06-28 11:30:00,32.76,32.85,32.74,32.79,44600.0,23.9015,23.9671,23.8869,23.9234,44600.0
2010-06-28 11:40:00,32.76,32.84,32.67,32.71,35800.0,23.9015,23.9599,23.8358,23.865,35800.0
2010-06-28 11:50:00,32.7,32.73,32.52,32.52,26300.0,23.8577,23.8796,23.7264,23.7264,26300.0
2010-06-28 12:00:00,32.52,32.55,32.37,32.44,63300.0,23.7264,23.7483,23.6169,23.668,63300.0
2010-06-28 12:10:00,32.43,32.44,32.3,32.33,47200.0,23.6607,23.668,23.5659,23.5878,47200.0
2010-06-28 12:20:00,32.34,32.42,32.31,32.38,14700.0,23.5951,23.6534,23.5732,23.6242,14700.0
2010-06-28 12:30:00,32.38,32.43,32.22,32.22,36000.0,23.6242,23.6607,23.5075,23.5075,36000.0
2010-06-28 12:40:00,32.22,32.27,32.11,32.27,65200.0,23.5075,23.544,23.4273,23.544,65200.0
2010-06-28 12:50:00,32.26,32.26,32.18,32.21,30400.0,23.5367,23.5367,23.4783,23.5002,30400.0
2010-06-28 13:00:00,32.22,32.22,32.12,32.14,32300.0,23.5075,23.5075,23.4345,23.4491,32300.0
2010-06-28 13:10:00,32.14,32.14,32.07,32.09,26900.0,23.4491,23.4491,23.3981,23.4127,26900.0
2010-06-28 13:20:00,32.09,32.18,32.07,32.14,18600.0,23.4127,23.4783,23.3981,23.4491,18600.0
2010-06-28 13:30:00,32.13,32.13,32.06,32.13,28400.0,23.4418,23.4418,23.3908,23.4418,28400.0
2010-06-28 13:40:00,32.13,32.21,32.11,32.21,19500.0,23.4418,23.5002,23.4273,23.5002,19500.0
2010-06-28 13:50:00,32.21,32.31,32.17,32.29,38600.0,23.5002,23.5732,23.471,23.5586,38600.0
2010-06-28 14:00:00,32.26,32.27,32.21,32.25,29200.0,23.5367,23.544,23.5002,23.5294,29200.0
2010-06-28 14:10:00,32.25,32.35,32.23,32.23,30200.0,23.5294,23.6024,23.5148,23.5148,30200.0
2010-06-28 14:20:00,32.24,32.31,32.24,32.26,34500.0,23.5221,23.5732,23.5221,23.5367,34500.0
2010-06-28 14:30:00,32.25,32.34,32.22,32.3,51400.0,23.5294,23.5951,23.5075,23.5659,51400.0
2010-06-28 14:40:00,32.3,32.35,32.25,32.34,83300.0,23.5659,23.6024,23.5294,23.5951,83300.0
2010-06-28 14:50:00,32.33,32.35,32.23,32.33,41100.0,23.5878,23.6024,23.5148,23.5878,41100.0
2010-06-28 15:00:00,32.34,32.37,32.29,32.31,48100.0,23.5951,23.6169,23.5586,23.5732,48100.0
2010-06-28 15:10:00,32.32,32.32,32.19,32.28,61700.0,23.5805,23.5805,23.4856,23.5513,61700.0
2010-06-28 15:20:00,32.28,32.28,32.14,32.18,73400.0,23.5513,23.5513,23.4491,23.4783,73400.0
2010-06-28 15:30:00,32.17,32.24,32.15,32.24,109300.0,23.471,23.5221,23.4564,23.5221,109300.0
2010-06-28 15:40:00,32.25,32.38,32.24,32.32,158700.0,23.5294,23.6242,23.5221,23.5805,158700.0
2010-06-28 15:50:00,32.31,32.31,32.15,32.17,190000.0,23.5732,23.5732,23.4564,23.471,190000.0
2010-06-29 09:30:00,31.19,31.51,31.16,31.33,99400.0,22.756,22.9895,22.7341,22.8582,99400.0
2010-06-29 09:40:00,31.3,31.44,31.15,31.25,153700.0,22.8363,22.9384,22.7268,22.7998,153700.0
2010-06-29 09:50:00,31.27,31.27,31.15,31.21,80400.0,22.8144,22.8144,22.7268,22.7706,80400.0
2010-06-29 10:00:00,31.21,31.21,30.69,30.89,160800.0,22.7706,22.7706,22.3912,22.5371,160800.0
2010-06-29 10:10:00,30.9,31.02,30.83,30.9,58100.0,22.5444,22.632,22.4934,22.5444,58100.0
2010-06-29 10:20:00,30.91,30.92,30.65,30.69,101200.0,22.5517,22.559,22.362,22.3912,101200.0
2010-06-29 10:30:00,30.67,30.84,30.65,30.82,125400.0,22.3766,22.5007,22.362,22.4861,125400.0
2010-06-29 10:40:00,30.81,30.9,30.68,30.78,102500.0,22.4788,22.5444,22.3839,22.4569,102500.0
2010-06-29 10:50:00,30.79,31.02,30.74,31.02,83200.0,22.4642,22.632,22.4277,22.632,83200.0
2010-06-29 11:00:00,31.01,31.02,30.8,30.87,98900.0,22.6247,22.632,22.4715,22.5226,98900.0
2010-06-29 11:10:00,30.87,31.06,30.87,30.89,81700.0,22.5226,22.6612,22.5226,22.5371,81700.0
2010-06-29 11:20:00,30.89,31.08,30.89,30.93,74100.0,22.5371,22.6758,22.5371,22.5663,74100.0
2010-06-29 11:30:00,30.92,30.99,30.79,30.84,54400.0,22.559,22.6101,22.4642,22.5007,54400.0
2010-06-29 11:40:00,30.84,30.94,30.76,30.92,43700.0,22.5007,22.5736,22.4423,22.559,43700.0
2010-06-29 11:50:00,30.93,30.99,30.8,30.8,34900.0,22.5663,22.6101,22.4715,22.4715,34900.0
2010-06-29 12:00:00,30.81,30.82,30.63,30.75,60300.0,22.4788,22.4861,22.3475,22.435,60300.0
2010-06-29 12:10:00,30.75,30.85,30.7,30.76,29400.0,22.435,22.508,22.3985,22.4423,29400.0
2010-06-29 12:20:00,30.76,31.0,30.76,30.87,58600.0,22.4423,22.6174,22.4423,22.5226,58600.0
2010-06-29 12:30:00,30.86,30.86,30.7,30.72,26900.0,22.5153,22.5153,22.3985,22.4131,26900.0
2010-06-29 12:40:00,30.73,30.8,30.71,30.78,31800.0,22.4204,22.4715,22.4058,22.4569,31800.0
2010-06-29 12:50:00,30.78,30.78,30.66,30.69,30500.0,22.4569,22.4569,22.3693,22.3912,30500.0
2010-06-29 13:00:00,30.69,30.73,30.63,30.72,37900.0,22.3912,22.4204,22.3475,22.4131,37900.0
2010-06-29 13:10:00,30.72,30.72,30.62,30.64,31700.0,22.4131,22.4131,22.3402,22.3547,31700.0
2010-06-29 13:20:00,30.64,30.67,30.59,30.64,44100.0,22.3547,22.3766,22.3183,22.3547,44100.0
2010-06-29 13:30:00,30.63,30.65,30.48,30.49,48100.0,22.3475,22.362,22.238,22.2453,48100.0
2010-06-29 13:40:00,30.48,30.7,30.48,30.66,53500.0,22.238,22.3985,22.238,22.3693,53500.0
2010-06-29 13:50:00,30.66,30.67,30.51,30.67,47900.0,22.3693,22.3766,22.2599,22.3766,47900.0
2010-06-29 14:00:00,30.65,30.81,30.65,30.79,66600.0,22.362,22.4788,22.362,22.4642,66600.0
2010-06-29 14:10:00,30.79,30.89,30.74,30.76,54000.0,22.4642,22.5371,22.4277,22.4423,54000.0
2010-06-29 14:20:00,30.77,30.89,30.69,30.84,59200.0,22.4496,22.5371,22.3912,22.5007,59200.0
2010-06-29 14:30:00,30.84,30.84,30.7,30.72,99800.0,22.5007,22.5007,22.3985,22.4131,99800.0
2010-06-29 14:40:00,30.72,30.75,30.6,30.62,65900.0,22.4131,22.435,22.3256,22.3402,65900.0
2010-06-29 14:50:00,30.61,30.71,30.46,30.47,173200.0,22.3329,22.4058,22.2234,22.2307,173200.0
2010-06-29 15:00:00,30.47,30.63,30.45,30.5,98900.0,22.2307,22.3475,22.2161,22.2526,98900.0
2010-06-29 15:10:00,30.51,30.54,30.35,30.35,77400.0,22.2599,22.2818,22.1432,22.1432,77400.0
2010-06-29 15:20:00,30.34,30.4,30.22,30.28,183200.0,22.1359,22.1796,22.0483,22.0921,183200.0
2010-06-29 15:30:00,30.27,30.48,30.21,30.39,163500.0,22.0848,22.238,22.041,22.1723,163500.0
2010-06-29 15:40:00,30.39,30.43,30.13,30.17,168400.0,22.1723,22.2015,21.9827,22.0118,168400.0
2010-06-29 15:50:00,30.16,30.49,30.12,30.41,347300.0,22.0045,22.2453,21.9754,22.1869,347300.0
2010-06-30 09:30:00,30.45,30.73,30.28,30.69,125700.0,22.2161,22.4204,22.0921,22.3912,125700.0
2010-06-30 09:40:00,30.7,31.1,30.7,30.99,135100.0,22.3985,22.6904,22.3985,22.6101,135100.0
2010-06-30 09:50:00,31.01,31.21,30.92,30.97,86600.0,22.6247,22.7706,22.559,22.5955,86600.0
2010-06-30 10:00:00,30.98,31.08,30.91,30.91,69100.0,22.6028,22.6758,22.5517,22.5517,69100.0
2010-06-30 10:10:00,30.91,31.07,30.82,30.99,125000.0,22.5517,22.6685,22.4861,22.6101,125000.0
2010-06-30 10:20:00,30.96,30.99,30.76,30.82,100800.0,22.5882,22.6101,22.4423,22.4861,100800.0
2010-06-30 10:30:00,30.8,31.02,30.78,30.99,32500.0,22.4715,22.632,22.4569,22.6101,32500.0
2010-06-30 10:40:00,31.0,31.03,30.75,30.85,55000.0,22.6174,22.6393,22.435,22.508,55000.0
2010-06-30 10:50:00,30.85,31.03,30.82,30.86,140000.0,22.508,22.6393,22.4861,22.5153,140000.0
2010-06-30 11:00:00,30.86,31.03,30.83,30.93,56700.0,22.5153,22.6393,22.4934,22.5663,56700.0
2010-06-30 11:10:00,30.92,31.15,30.92,31.13,65700.0,22.559,22.7268,22.559,22.7122,65700.0
2010-06-30 11:20:00,31.13,31.18,31.09,31.09,42300.0,22.7122,22.7487,22.6831,22.6831,42300.0
2010-06-30 11:30:00,31.08,31.25,31.08,31.25,45200.0,22.6758,22.7998,22.6758,22.7998,45200.0
2010-06-30 11:40:00,31.25,31.34,31.23,31.26,57000.0,22.7998,22.8655,22.7852,22.8071,57000.0
2010-06-30 11:50:00,31.25,31.31,31.1,31.1,39600.0,22.7998,22.8436,22.6904,22.6904,39600.0
2010-06-30 12:00:00,31.1,31.19,31.08,31.18,27700.0,22.6904,22.756,22.6758,22.7487,27700.0
2010-06-30 12:10:00,31.19,31.29,31.19,31.24,30800.0,22.756,22.829,22.756,22.7925,30800.0
2010-06-30 12:20:00,31.23,31.23,31.12,31.12,29500.0,22.7852,22.7852,22.705,22.705,29500.0
2010-06-30 12:30:00,31.11,31.18,31.11,31.14,25300.0,22.6977,22.7487,22.6977,22.7195,25300.0
2010-06-30 12:40:00,31.14,31.16,31.03,31.06,46700.0,22.7195,22.7341,22.6393,22.6612,46700.0
2010-06-30 12:50:00,31.06,31.2,31.06,31.14,24200.0,22.6612,22.7633,22.6612,22.7195,24200.0
2010-06-30 13:00:00,31.13,31.13,30.99,31.03,31000.0,22.7122,22.7122,22.6101,22.6393,31000.0
2010-06-30 13:10:00,31.03,31.13,31.02,31.07,19300.0,22.6393,22.7122,22.632,22.6685,19300.0
2010-06-30 13:20:00,31.07,31.23,31.06,31.23,48600.0,22.6685,22.7852,22.6612,22.7852,48600.0
2010-06-30 13:30:00,31.22,31.27,31.2,31.24,104500.0,22.7779,22.8144,22.7633,22.7925,104500.0
2010-06-30 13:40:00,31.25,31.33,31.2,31.3,42700.0,22.7998,22.8582,22.7633,22.8363,42700.0
2010-06-30 13:50:00,31.3,31.38,31.27,31.29,61400.0,22.8363,22.8946,22.8144,22.829,61400.0
2010-06-30 14:00:00,31.28,31.35,31.2,31.21,78800.0,22.8217,22.8728,22.7633,22.7706,78800.0
2010-06-30 14:10:00,31.23,31.28,31.19,31.25,48800.0,22.7852,22.8217,22.756,22.7998,48800.0
2010-06-30 14:20:00,31.25,31.26,31.08,31.16,63200.0,22.7998,22.8071,22.6758,22.7341,63200.0
2010-06-30 14:30:00,31.17,31.22,31.13,31.15,39200.0,22.7414,22.7779,22.7122,22.7268,39200.0
2010-06-30 14:40:00,31.16,31.2,31.09,31.19,52400.0,22.7341,22.7633,22.6831,22.756,52400.0
2010-06-30 14:50:00,31.19,31.23,31.11,31.14,32400.0,22.756,22.7852,22.6977,22.7195,32400.0
2010-06-30 15:00:00,31.14,31.19,31.11,31.15,47200.0,22.7195,22.756,22.6977,22.7268,47200.0
2010-06-30 15:10:00,31.15,31.16,31.03,31.09,68400.0,22.7268,22.7341,22.6393,22.6831,68400.0
2010-06-30 15:20:00,31.08,31.15,30.93,30.93,80100.0,22.6758,22.7268,22.5663,22.5663,80100.0
2010-06-30 15:30:00,30.94,30.96,30.77,30.78,112600.0,22.5736,22.5882,22.4496,22.4569,112600.0
2010-06-30 15:40:00,30.78,30.8,30.53,30.74,280400.0,22.4569,22.4715,22.2745,22.4277,280400.0
2010-06-30 15:50:00,30.74,30.82,30.63,30.68,489700.0,22.4277,22.4861,22.3475,22.3839,489700.0
2010-07-01 09:30:00,30.51,31.09,30.51,31.08,82700.0,22.2599,22.6831,22.2599,22.6758,82700.0
2010-07-01 09:40:00,31.05,31.12,30.87,31.04,133000.0,22.6539,22.705,22.5226,22.6466,133000.0
2010-07-01 09:50:00,31.04,31.1,30.87,30.94,173000.0,22.6466,22.6904,22.5226,22.5736,173000.0
2010-07-01 10:00:00,30.93,30.95,30.68,30.8,193500.0,22.5663,22.5809,22.3839,22.4715,193500.0
2010-07-01 10:10:00,30.8,30.85,30.52,30.56,172000.0,22.4715,22.508,22.2672,22.2964,172000.0
2010-07-01 10:20:00,30.56,30.74,30.52,30.68,107700.0,22.2964,22.4277,22.2672,22.3839,107700.0
2010-07-01 10:30:00,30.69,30.69,30.16,30.16,189300.0,22.3912,22.3912,22.0045,22.0045,189300.0
2010-07-01 10:40:00,30.16,30.26,29.94,30.19,300000.0,22.0045,22.0775,21.844,22.0264,300000.0
2010-07-01 10:50:00,30.2,30.27,30.08,30.16,110000.0,22.0337,22.0848,21.9462,22.0045,110000.0
2010-07-01 11:00:00,30.14,30.37,30.08,30.35,170800.0,21.99,22.1578,21.9462,22.1432,170800.0
2010-07-01 11:10:00,30.34,30.5,30.24,30.44,127900.0,22.1359,22.2526,22.0629,22.2088,127900.0
2010-07-01 11:20:00,30.44,30.81,30.32,30.8,147400.0,22.2088,22.4788,22.1213,22.4715,147400.0
2010-07-01 11:30:00,30.8,31.06,30.69,31.05,201000.0,22.4715,22.6612,22.3912,22.6539,201000.0
2010-07-01 11:40:00,31.04,31.28,31.0,31.24,140200.0,22.6466,22.8217,22.6174,22.7925,140200.0
2010-07-01 11:50:00,31.24,31.31,31.07,31.15,117100.0,22.7925,22.8436,22.6685,22.7268,117100.0
2010-07-01 12:00:00,31.14,31.14,31.02,31.07,81800.0,22.7195,22.7195,22.632,22.6685,81800.0
2010-07-01 12:10:00,31.07,31.08,31.0,31.07,53600.0,22.6685,22.6758,22.6174,22.6685,53600.0
2010-07-01 12:20:00,31.06,31.23,31.02,31.21,130300.0,22.6612,22.7852,22.632,22.7706,130300.0
2010-07-01 12:30:00,31.19,31.38,31.14,31.36,89400.0,22.756,22.8946,22.7195,22.8801,89400.0
2010-07-01 12:40:00,31.35,31.83,31.35,31.67,286800.0,22.8728,23.223,22.8728,23.1062,286800.0
2010-07-01 12:50:00,31.67,31.79,31.49,31.51,93700.0,23.1062,23.1938,22.9749,22.9895,93700.0
2010-07-01 13:00:00,31.51,31.51,31.37,31.5,57900.0,22.9895,22.9895,22.8874,22.9822,57900.0
2010-07-01 13:10:00,31.48,31.54,31.4,31.53,126700.0,22.9676,23.0114,22.9092,23.0041,126700.0
2010-07-01 13:20:00,31.54,31.56,31.41,31.42,103500.0,23.0114,23.026,22.9165,22.9238,103500.0
2010-07-01 13:30:00,31.42,31.67,31.41,31.67,137300.0,22.9238,23.1062,22.9165,23.1062,137300.0
2010-07-01 13:40:00,31.67,31.67,31.47,31.55,123500.0,23.1062,23.1062,22.9603,23.0187,123500.0
2010-07-01 13:50:00,31.55,31.74,31.55,31.68,107700.0,23.0187,23.1573,23.0187,23.1135,107700.0
2010-07-01 14:00:00,31.67,31.73,31.63,31.63,104800.0,23.1062,23.15,23.077,23.077,104800.0
2010-07-01 14:10:00,31.64,31.89,31.64,31.79,99700.0,23.0843,23.2667,23.0843,23.1938,99700.0
2010-07-01 14:20:00,31.78,31.89,31.72,31.89,197700.0,23.1865,23.2667,23.1427,23.2667,197700.0
2010-07-01 14:30:00,31.89,31.93,31.83,31.88,214200.0,23.2667,23.2959,23.223,23.2594,214200.0
2010-07-01 14:40:00,31.88,31.88,31.68,31.74,230400.0,23.2594,23.2594,23.1135,23.1573,230400.0
2010-07-01 14:50:00,31.75,31.86,31.67,31.84,138600.0,23.1646,23.2449,23.1062,23.2303,138600.0
2010-07-01 15:00:00,31.85,32.04,31.84,31.99,155300.0,23.2376,23.3762,23.2303,23.3397,155300.0
2010-07-01 15:10:00,31.99,32.02,31.86,31.9,125800.0,23.3397,23.3616,23.2449,23.274,125800.0
2010-07-01 15:20:00,31.9,32.07,31.8,32.02,134600.0,23.274,23.3981,23.2011,23.3616,134600.0
2010-07-01 15:30:00,32.02,32.16,31.97,32.03,229700.0,23.3616,23.4637,23.3251,23.3689,229700.0
2010-07-01 15:40:00,32.03,32.06,31.85,31.85,275500.0,23.3689,23.3908,23.2376,23.2376,275500.0
2010-07-01 15:50:00,31.85,32.03,31.8,31.93,447200.0,23.2376,23.3689,23.2011,23.2959,447200.0
2010-07-02 09:30:00,31.93,31.98,31.7,31.75,197200.0,23.2959,23.3324,23.1281,23.1646,197200.0
2010-07-02 09:40:00,31.75,31.91,31.71,31.81,96800.0,23.1646,23.2813,23.1354,23.2084,96800.0
2010-07-02 09:50:00,31.78,31.8,31.52,31.68,123600.0,23.1865,23.2011,22.9968,23.1135,123600.0
2010-07-02 10:00:00,31.66,31.67,31.44,31.54,86000.0,23.0989,23.1062,22.9384,23.0114,86000.0
2010-07-02 10:10:00,31.55,31.67,31.5,31.66,57900.0,23.0187,23.1062,22.9822,23.0989,57900.0
2010-07-02 10:20:00,31.66,31.71,31.52,31.65,86800.0,23.0989,23.1354,22.9968,23.0916,86800.0
2010-07-02 10:30:00,31.65,31.69,31.53,31.69,112000.0,23.0916,23.1208,23.0041,23.1208,112000.0
2010-07-02 10:40:00,31.69,31.84,31.69,31.82,123100.0,23.1208,23.2303,23.1208,23.2157,123100.0
2010-07-02 10:50:00,31.83,31.83,31.65,31.66,94200.0,23.223,23.223,23.0916,23.0989,94200.0
2010-07-02 11:00:00,31.67,31.72,31.59,31.72,64100.0,23.1062,23.1427,23.0479,23.1427,64100.0
2010-07-02 11:10:00,31.72,31.81,31.59,31.59,72300.0,23.1427,23.2084,23.0479,23.0479,72300.0
2010-07-02 11:20:00,31.59,31.68,31.55,31.59,71000.0,23.0479,23.1135,23.0187,23.0479,71000.0
2010-07-02 11:30:00,31.59,31.63,31.32,31.34,66300.0,23.0479,23.077,22.8509,22.8655,66300.0
2010-07-02 11:40:00,31.33,31.39,31.26,31.35,66900.0,22.8582,22.9019,22.8071,22.8728,66900.0
2010-07-02 11:50:00,31.36,31.47,31.31,31.39,68700.0,22.8801,22.9603,22.8436,22.9019,68700.0
2010-07-02 12:00:00,31.38,31.55,31.31,31.54,43200.0,22.8946,23.0187,22.8436,23.0114,43200.0
2010-07-02 12:10:00,31.55,31.62,31.33,31.39,53400.0,23.0187,23.0697,22.8582,22.9019,53400.0
2010-07-02 12:20:00,31.39,31.45,31.32,31.41,46900.0,22.9019,22.9457,22.8509,22.9165,46900.0
2010-07-02 12:30:00,31.4,31.45,31.29,31.31,39500.0,22.9092,22.9457,22.829,22.8436,39500.0
2010-07-02 12:40:00,31.32,31.38,31.28,31.38,53100.0,22.8509,22.8946,22.8217,22.8946,53100.0
2010-07-02 12:50:00,31.38,31.39,31.22,31.27,30300.0,22.8946,22.9019,22.7779,22.8144,30300.0
2010-07-02 13:00:00,31.27,31.35,31.2,31.33,108500.0,22.8144,22.8728,22.7633,22.8582,108500.0
2010-07-02 13:10:00,31.33,31.38,31.28,31.38,21600.0,22.8582,22.8946,22.8217,22.8946,21600.0
2010-07-02 13:20:00,31.4,31.4,31.24,31.25,42600.0,22.9092,22.9092,22.7925,22.7998,42600.0
2010-07-02 13:30:00,31.25,31.38,31.24,31.27,53600.0,22.7998,22.8946,22.7925,22.8144,53600.0
2010-07-02 13:40:00,31.28,31.33,31.21,31.3,40900.0,22.8217,22.8582,22.7706,22.8363,40900.0
2010-07-02 13:50:00,31.3,31.33,31.23,31.3,38700.0,22.8363,22.8582,22.7852,22.8363,38700.0
2010-07-02 14:00:00,31.29,31.34,31.22,31.26,41900.0,22.829,22.8655,22.7779,22.8071,41900.0
2010-07-02 14:10:00,31.25,31.25,31.15,31.22,54900.0,22.7998,22.7998,22.7268,22.7779,54900.0
2010-07-02 14:20:00,31.21,31.22,31.1,31.11,42900.0,22.7706,22.7779,22.6904,22.6977,42900.0
2010-07-02 14:30:00,31.11,31.15,31.06,31.1,36800.0,22.6977,22.7268,22.6612,22.6904,36800.0
2010-07-02 14:40:00,31.11,31.12,31.03,31.05,57700.0,22.6977,22.705,22.6393,22.6539,57700.0
2010-07-02 14:50:00,31.04,31.13,30.99,31.09,38100.0,22.6466,22.7122,22.6101,22.6831,38100.0
2010-07-02 15:00:00,31.09,31.2,31.06,31.2,57800.0,22.6831,22.7633,22.6612,22.7633,57800.0
2010-07-02 15:10:00,31.2,31.21,31.06,31.14,53200.0,22.7633,22.7706,22.6612,22.7195,53200.0
2010-07-02 15:20:00,31.14,31.26,31.11,31.18,79700.0,22.7195,22.8071,22.6977,22.7487,79700.0
2010-07-02 15:30:00,31.18,31.33,31.13,31.32,95900.0,22.7487,22.8582,22.7122,22.8509,95900.0
2010-07-02 15:40:00,31.33,31.38,31.23,31.27,110000.0,22.8582,22.8946,22.7852,22.8144,110000.0
2010-07-02 15:50:00,31.27,31.32,31.11,31.12,214200.0,22.8144,22.8509,22.6977,22.705,214200.0
2010-07-06 09:30:00,31.84,32.49,31.7,32.32,188600.0,23.2303,23.7045,23.1281,23.5805,188600.0
2010-07-06 09:40:00,32.33,32.5,32.2,32.48,141800.0,23.5878,23.7118,23.4929,23.6972,141800.0
2010-07-06 09:50:00,32.48,32.73,32.43,32.45,105300.0,23.6972,23.8796,23.6607,23.6753,105300.0
2010-07-06 10:00:00,32.43,32.66,32.35,32.59,103000.0,23.6607,23.8285,23.6024,23.7775,103000.0
2010-07-06 10:10:00,32.58,32.73,32.55,32.7,67200.0,23.7702,23.8796,23.7483,23.8577,67200.0
2010-07-06 10:20:00,32.7,32.75,32.66,32.66,118600.0,23.8577,23.8942,23.8285,23.8285,118600.0
2010-07-06 10:30:00,32.66,32.66,32.41,32.45,143700.0,23.8285,23.8285,23.6461,23.6753,143700.0
2010-07-06 10:40:00,32.45,32.47,32.18,32.2,54400.0,23.6753,23.6899,23.4783,23.4929,54400.0
2010-07-06 10:50:00,32.19,32.26,32.11,32.13,38100.0,23.4856,23.5367,23.4273,23.4418,38100.0
2010-07-06 11:00:00,32.13,32.26,32.07,32.1,40000.0,23.4418,23.5367,23.3981,23.42,40000.0
2010-07-06 11:10:00,32.09,32.09,31.9,31.9,110900.0,23.4127,23.4127,23.274,23.274,110900.0
2010-07-06 11:20:00,31.92,31.96,31.78,31.81,59700.0,23.2886,23.3178,23.1865,23.2084,59700.0
2010-07-06 11:30:00,31.81,31.92,31.81,31.84,37700.0,23.2084,23.2886,23.2084,23.2303,37700.0
2010-07-06 11:40:00,31.83,31.86,31.77,31.8,50700.0,23.223,23.2449,23.1792,23.2011,50700.0
2010-07-06 11:50:00,31.79,31.79,31.67,31.71,46500.0,23.1938,23.1938,23.1062,23.1354,46500.0
2010-07-06 12:00:00,31.72,31.82,31.7,31.79,43100.0,23.1427,23.2157,23.1281,23.1938,43100.0
2010-07-06 12:10:00,31.78,31.79,31.51,31.58,44600.0,23.1865,23.1938,22.9895,23.0406,44600.0
2010-07-06 12:20:00,31.58,31.65,31.4,31.43,58800.0,23.0406,23.0916,22.9092,22.9311,58800.0
2010-07-06 12:30:00,31.42,31.47,31.36,31.42,43500.0,22.9238,22.9603,22.8801,22.9238,43500.0
2010-07-06 12:40:00,31.42,31.42,31.25,31.26,78900.0,22.9238,22.9238,22.7998,22.8071,78900.0
2010-07-06 12:50:00,31.25,31.3,31.22,31.25,35500.0,22.7998,22.8363,22.7779,22.7998,35500.0
2010-07-06 13:00:00,31.26,31.49,31.26,31.43,61200.0,22.8071,22.9749,22.8071,22.9311,61200.0
2010-07-06 13:10:00,31.42,31.49,31.32,31.34,54100.0,22.9238,22.9749,22.8509,22.8655,54100.0
2010-07-06 13:20:00,31.34,31.44,31.29,31.43,54900.0,22.8655,22.9384,22.829,22.9311,54900.0
2010-07-06 13:30:00,31.43,31.46,31.26,31.27,42500.0,22.9311,22.953,22.8071,22.8144,42500.0
2010-07-06 13:40:00,31.27,31.31,31.12,31.18,59100.0,22.8144,22.8436,22.705,22.7487,59100.0
2010-07-06 13:50:00,31.18,31.19,30.99,30.99,73900.0,22.7487,22.756,22.6101,22.6101,73900.0
2010-07-06 14:00:00,31.0,31.07,30.87,30.9,60400.0,22.6174,22.6685,22.5226,22.5444,60400.0
2010-07-06 14:10:00,30.89,30.93,30.78,30.83,80500.0,22.5371,22.5663,22.4569,22.4934,80500.0
2010-07-06 14:20:00,30.82,30.94,30.74,30.91,254400.0,22.4861,22.5736,22.4277,22.5517,254400.0
2010-07-06 14:30:00,30.91,31.1,30.88,31.09,65900.0,22.5517,22.6904,22.5298,22.6831,65900.0
2010-07-06 14:40:00,31.08,31.09,30.89,30.94,45600.0,22.6758,22.6831,22.5371,22.5736,45600.0
2010-07-06 14:50:00,30.95,31.04,30.83,30.84,84500.0,22.5809,22.6466,22.4934,22.5007,84500.0
2010-07-06 15:00:00,30.84,30.92,30.69,30.78,98100.0,22.5007,22.559,22.3912,22.4569,98100.0
2010-07-06 15:10:00,30.78,30.84,30.67,30.7,103000.0,22.4569,22.5007,22.3766,22.3985,103000.0
2010-07-06 15:20:00,30.69,30.72,30.56,30.67,213200.0,22.3912,22.4131,22.2964,22.3766,213200.0
2010-07-06 15:30:00,30.66,30.71,30.56,30.57,247100.0,22.3693,22.4058,22.2964,22.3037,247100.0
2010-07-06 15:40:00,30.57,30.8,30.57,30.65,309700.0,22.3037,22.4715,22.3037,22.362,309700.0
2010-07-06 15:50:00,30.66,30.75,30.56,30.7,465000.0,22.3693,22.435,22.2964,22.3985,465000.0
2010-07-07 09:30:00,31.18,31.18,30.9,30.98,133600.0,22.7487,22.7487,22.5444,22.6028,133600.0
2010-07-07 09:40:00,30.96,31.08,30.88,30.96,71500.0,22.5882,22.6758,22.5298,22.5882,71500.0
2010-07-07 09:50:00,30.97,31.59,30.97,31.57,190600.0,22.5955,23.0479,22.5955,23.0333,190600.0
2010-07-07 10:00:00,31.57,31.91,31.57,31.81,202000.0,23.0333,23.2813,23.0333,23.2084,202000.0
2010-07-07 10:10:00,31.82,31.91,31.77,31.8,173000.0,23.2157,23.2813,23.1792,23.2011,173000.0
2010-07-07 10:20:00,31.79,31.83,31.54,31.55,148100.0,23.1938,23.223,23.0114,23.0187,148100.0
2010-07-07 10:30:00,31.55,31.77,31.55,31.72,82800.0,23.0187,23.1792,23.0187,23.1427,82800.0
2010-07-07 10:40:00,31.73,32.18,31.7,32.16,127500.0,23.15,23.4783,23.1281,23.4637,127500.0
2010-07-07 10:50:00,32.17,32.34,32.07,32.23,111700.0,23.471,23.5951,23.3981,23.5148,111700.0
2010-07-07 11:00:00,32.23,32.24,31.95,31.99,126200.0,23.5148,23.5221,23.3105,23.3397,126200.0
2010-07-07 11:10:00,31.99,32.02,31.72,31.73,94100.0,23.3397,23.3616,23.1427,23.15,94100.0
2010-07-07 11:20:00,31.73,31.88,31.68,31.82,64100.0,23.15,23.2594,23.1135,23.2157,64100.0
2010-07-07 11:30:00,31.82,32.0,31.74,31.94,55000.0,23.2157,23.347,23.1573,23.3032,55000.0
2010-07-07 11:40:00,31.94,31.94,31.67,31.69,59200.0,23.3032,23.3032,23.1062,23.1208,59200.0
2010-07-07 11:50:00,31.69,31.76,31.62,31.72,74100.0,23.1208,23.1719,23.0697,23.1427,74100.0
2010-07-07 12:00:00,31.75,31.81,31.71,31.76,44900.0,23.1646,23.2084,23.1354,23.1719,44900.0
2010-07-07 12:10:00,31.74,31.89,31.74,31.81,53500.0,23.1573,23.2667,23.1573,23.2084,53500.0
2010-07-07 12:20:00,31.81,32.03,31.78,32.03,100200.0,23.2084,23.3689,23.1865,23.3689,100200.0
2010-07-07 12:30:00,32.03,32.08,31.93,31.98,125500.0,23.3689,23.4054,23.2959,23.3324,125500.0
2010-07-07 12:40:00,31.98,32.09,31.91,32.05,112400.0,23.3324,23.4127,23.2813,23.3835,112400.0
2010-07-07 12:50:00,32.05,32.05,31.95,31.96,66900.0,23.3835,23.3835,23.3105,23.3178,66900.0
2010-07-07 13:00:00,31.97,32.05,31.93,32.04,41300.0,23.3251,23.3835,23.2959,23.3762,41300.0
2010-07-07 13:10:00,32.04,32.28,31.99,32.18,71700.0,23.3762,23.5513,23.3397,23.4783,71700.0
2010-07-07 13:20:00,32.19,32.35,32.13,32.31,94300.0,23.4856,23.6024,23.4418,23.5732,94300.0
2010-07-07 13:30:00,32.31,32.36,32.26,32.29,97300.0,23.5732,23.6096,23.5367,23.5586,97300.0
2010-07-07 13:40:00,32.28,32.42,32.24,32.42,71500.0,23.5513,23.6534,23.5221,23.6534,71500.0
2010-07-07 13:50:00,32.42,32.51,32.34,32.42,125500.0,23.6534,23.7191,23.5951,23.6534,125500.0
2010-07-07 14:00:00,32.44,32.59,32.43,32.55,73400.0,23.668,23.7775,23.6607,23.7483,73400.0
2010-07-07 14:10:00,32.55,32.66,32.52,32.64,78300.0,23.7483,23.8285,23.7264,23.8139,78300.0
2010-07-07 14:20:00,32.63,32.64,32.52,32.52,42200.0,23.8066,23.8139,23.7264,23.7264,42200.0
2010-07-07 14:30:00,32.52,32.55,32.41,32.41,71000.0,23.7264,23.7483,23.6461,23.6461,71000.0
2010-07-07 14:40:00,32.41,32.52,32.36,32.47,67600.0,23.6461,23.7264,23.6096,23.6899,67600.0
2010-07-07 14:50:00,32.46,32.56,32.44,32.55,73000.0,23.6826,23.7556,23.668,23.7483,73000.0
2010-07-07 15:00:00,32.56,32.58,32.43,32.45,55200.0,23.7556,23.7702,23.6607,23.6753,55200.0
2010-07-07 15:10:00,32.46,32.62,32.45,32.55,97600.0,23.6826,23.7993,23.6753,23.7483,97600.0
2010-07-07 15:20:00,32.55,32.74,32.54,32.73,112000.0,23.7483,23.8869,23.741,23.8796,112000.0
2010-07-07 15:30:00,32.72,32.78,32.69,32.73,225100.0,23.8723,23.9161,23.8504,23.8796,225100.0
2010-07-07 15:40:00,32.72,32.87,32.67,32.85,275000.0,23.8723,23.9817,23.8358,23.9671,275000.0
2010-07-07 15:50:00,32.84,32.94,32.8,32.89,386200.0,23.9599,24.0328,23.9307,23.9963,386200.0
2010-07-08 09:30:00,35.76,36.29,35.25,36.07,1370600.0,26.0903,26.477,25.7182,26.3164,1370600.0
2010-07-08 09:40:00,36.09,36.13,35.06,35.18,978600.0,26.331,26.3602,25.5796,25.6671,978600.0
2010-07-08 09:50:00,35.16,35.38,34.86,35.35,757500.0,25.6525,25.813,25.4336,25.7911,757500.0
2010-07-08 10:00:00,35.34,35.6,35.26,35.5,470300.0,25.7838,25.9735,25.7255,25.9006,470300.0
2010-07-08 10:10:00,35.5,35.58,35.26,35.56,513900.0,25.9006,25.9589,25.7255,25.9443,513900.0
2010-07-08 10:20:00,35.55,36.13,35.55,36.13,610900.0,25.9371,26.3602,25.9371,26.3602,610900.0
2010-07-08 10:30:00,36.12,36.37,36.0,36.09,675300.0,26.3529,26.5353,26.2654,26.331,675300.0
2010-07-08 10:40:00,36.07,36.18,35.8,36.15,332600.0,26.3164,26.3967,26.1195,26.3748,332600.0
2010-07-08 10:50:00,36.15,36.2,35.93,36.11,222600.0,26.3748,26.4113,26.2143,26.3456,222600.0
2010-07-08 11:00:00,36.11,36.11,35.7,35.86,312000.0,26.3456,26.3456,26.0465,26.1632,312000.0
2010-07-08 11:10:00,35.86,35.93,35.64,35.92,156400.0,26.1632,26.2143,26.0027,26.207,156400.0
2010-07-08 11:20:00,35.93,35.98,35.75,35.75,111900.0,26.2143,26.2508,26.083,26.083,111900.0
2010-07-08 11:30:00,35.75,35.95,35.7,35.83,93300.0,26.083,26.2289,26.0465,26.1413,93300.0
2010-07-08 11:40:00,35.83,35.87,35.57,35.67,135700.0,26.1413,26.1705,25.9516,26.0246,135700.0
2010-07-08 11:50:00,35.68,35.71,35.45,35.48,184500.0,26.0319,26.0538,25.8641,25.886,184500.0
2010-07-08 12:00:00,35.49,35.59,35.41,35.5,155800.0,25.8933,25.9662,25.8349,25.9006,155800.0
2010-07-08 12:10:00,35.5,35.54,35.34,35.43,135100.0,25.9006,25.9298,25.7838,25.8495,135100.0
2010-07-08 12:20:00,35.44,35.45,35.25,35.34,204900.0,25.8568,25.8641,25.7182,25.7838,204900.0
2010-07-08 12:30:00,35.33,35.34,35.18,35.24,196000.0,25.7765,25.7838,25.6671,25.7109,196000.0
2010-07-08 12:40:00,35.24,35.24,35.03,35.08,240200.0,25.7109,25.7109,25.5577,25.5941,240200.0
2010-07-08 12:50:00,35.08,35.22,35.05,35.09,183900.0,25.5941,25.6963,25.5723,25.6014,183900.0
2010-07-08 13:00:00,35.08,35.24,35.04,35.23,73000.0,25.5941,25.7109,25.565,25.7036,73000.0
2010-07-08 13:10:00,35.24,35.52,35.24,35.48,149700.0,25.7109,25.9152,25.7109,25.886,149700.0
2010-07-08 13:20:00,35.48,35.56,35.42,35.45,154400.0,25.886,25.9443,25.8422,25.8641,154400.0
2010-07-08 13:30:00,35.46,35.55,35.4,35.4,88400.0,25.8714,25.9371,25.8276,25.8276,88400.0
2010-07-08 13:40:00,35.4,35.44,35.33,35.39,71800.0,25.8276,25.8568,25.7765,25.8203,71800.0
2010-07-08 13:50:00,35.4,35.4,35.19,35.29,73100.0,25.8276,25.8276,25.6744,25.7474,73100.0
2010-07-08 14:00:00,35.29,35.32,35.12,35.16,107900.0,25.7474,25.7692,25.6233,25.6525,107900.0
2010-07-08 14:10:00,35.15,35.16,34.94,35.03,152800.0,25.6452,25.6525,25.492,25.5577,152800.0
2010-07-08 14:20:00,35.04,35.09,34.92,35.08,139800.0,25.565,25.6014,25.4774,25.5941,139800.0
2010-07-08 14:30:00,35.07,35.09,34.99,35.04,101900.0,25.5868,25.6014,25.5285,25.565,101900.0
2010-07-08 14:40:00,35.04,35.3,35.01,35.26,144000.0,25.565,25.7547,25.5431,25.7255,144000.0
2010-07-08 14:50:00,35.24,35.27,35.13,35.19,82200.0,25.7109,25.7328,25.6306,25.6744,82200.0
2010-07-08 15:00:00,35.18,35.2,34.97,35.0,246200.0,25.6671,25.6817,25.5139,25.5358,246200.0
2010-07-08 15:10:00,35.01,35.17,34.94,35.14,179100.0,25.5431,25.6598,25.492,25.6379,179100.0
2010-07-08 15:20:00,35.15,35.29,35.14,35.29,151800.0,25.6452,25.7474,25.6379,25.7474,151800.0
2010-07-08 15:30:00,35.28,35.47,35.27,35.44,231200.0,25.7401,25.8787,25.7328,25.8568,231200.0
2010-07-08 15:40:00,35.45,35.58,35.4,35.46,314400.0,25.8641,25.9589,25.8276,25.8714,314400.0
2010-07-08 15:50:00,35.47,35.53,35.32,35.47,445700.0,25.8787,25.9225,25.7692,25.8787,445700.0
2010-07-09 09:30:00,35.35,35.35,35.03,35.27,135900.0,25.7911,25.7911,25.5577,25.7328,135900.0
2010-07-09 09:40:00,35.28,35.56,35.27,35.41,134700.0,25.7401,25.9443,25.7328,25.8349,134700.0
2010-07-09 09:50:00,35.42,35.63,35.33,35.49,120800.0,25.8422,25.9954,25.7765,25.8933,120800.0
2010-07-09 10:00:00,35.48,35.78,35.47,35.54,170400.0,25.886,26.1049,25.8787,25.9298,170400.0
2010-07-09 10:10:00,35.54,35.75,35.51,35.71,128900.0,25.9298,26.083,25.9079,26.0538,128900.0
2010-07-09 10:20:00,35.71,36.1,35.63,36.0,263200.0,26.0538,26.3383,25.9954,26.2654,263200.0
2010-07-09 10:30:00,36.0,36.13,35.87,36.04,124500.0,26.2654,26.3602,26.1705,26.2946,124500.0
2010-07-09 10:40:00,36.01,36.08,35.8,35.81,73100.0,26.2727,26.3237,26.1195,26.1267,73100.0
2010-07-09 10:50:00,35.82,35.87,35.7,35.72,59100.0,26.134,26.1705,26.0465,26.0611,59100.0
2010-07-09 11:00:00,35.72,35.76,35.5,35.5,69500.0,26.0611,26.0903,25.9006,25.9006,69500.0
2010-07-09 11:10:00,35.5,35.8,35.43,35.68,174600.0,25.9006,26.1195,25.8495,26.0319,174600.0
2010-07-09 11:20:00,35.68,35.71,35.51,35.71,28100.0,26.0319,26.0538,25.9079,26.0538,28100.0
2010-07-09 11:30:00,35.7,35.75,35.62,35.73,25500.0,26.0465,26.083,25.9881,26.0684,25500.0
2010-07-09 11:40:00,35.73,35.79,35.68,35.71,41000.0,26.0684,26.1122,26.0319,26.0538,41000.0
2010-07-09 11:50:00,35.71,35.71,35.6,35.63,19700.0,26.0538,26.0538,25.9735,25.9954,19700.0
2010-07-09 12:00:00,35.63,35.91,35.62,35.89,73900.0,25.9954,26.1997,25.9881,26.1851,73900.0
2010-07-09 12:10:00,35.89,36.09,35.84,36.06,127500.0,26.1851,26.331,26.1486,26.3091,127500.0
2010-07-09 12:20:00,36.06,36.07,36.0,36.0,69500.0,26.3091,26.3164,26.2654,26.2654,69500.0
2010-07-09 12:30:00,36.0,36.03,35.95,36.03,110700.0,26.2654,26.2873,26.2289,26.2873,110700.0
2010-07-09 12:40:00,36.02,36.08,35.97,36.08,60800.0,26.28,26.3237,26.2435,26.3237,60800.0
2010-07-09 12:50:00,36.08,36.11,36.03,36.04,70500.0,26.3237,26.3456,26.2873,26.2946,70500.0
2010-07-09 13:00:00,36.03,36.09,36.02,36.08,41100.0,26.2873,26.331,26.28,26.3237,41100.0
2010-07-09 13:10:00,36.08,36.08,36.0,36.02,54400.0,26.3237,26.3237,26.2654,26.28,54400.0
2010-07-09 13:20:00,36.02,36.05,35.93,35.99,44100.0,26.28,26.3018,26.2143,26.2581,44100.0
2010-07-09 13:30:00,35.99,36.06,35.92,36.05,70700.0,26.2581,26.3091,26.207,26.3018,70700.0
2010-07-09 13:40:00,36.05,36.12,35.98,36.05,60700.0,26.3018,26.3529,26.2508,26.3018,60700.0
2010-07-09 13:50:00,36.05,36.11,36.02,36.1,52100.0,26.3018,26.3456,26.28,26.3383,52100.0
2010-07-09 14:00:00,36.09,36.1,36.03,36.03,29300.0,26.331,26.3383,26.2873,26.2873,29300.0
2010-07-09 14:10:00,36.04,36.06,35.93,35.97,47400.0,26.2946,26.3091,26.2143,26.2435,47400.0
2010-07-09 14:20:00,35.97,35.99,35.9,35.97,50700.0,26.2435,26.2581,26.1924,26.2435,50700.0
2010-07-09 14:30:00,35.96,36.01,35.91,35.92,43500.0,26.2362,26.2727,26.1997,26.207,43500.0
2010-07-09 14:40:00,35.92,36.01,35.9,35.99,29300.0,26.207,26.2727,26.1924,26.2581,29300.0
2010-07-09 14:50:00,35.99,36.12,35.99,36.06,58700.0,26.2581,26.3529,26.2581,26.3091,58700.0
2010-07-09 15:00:00,36.06,36.09,36.02,36.05,37700.0,26.3091,26.331,26.28,26.3018,37700.0
2010-07-09 15:10:00,36.05,36.1,35.97,36.01,85500.0,26.3018,26.3383,26.2435,26.2727,85500.0
2010-07-09 15:20:00,36.01,36.09,35.9,35.95,75600.0,26.2727,26.331,26.1924,26.2289,75600.0
2010-07-09 15:30:00,35.95,36.08,35.92,36.06,100600.0,26.2289,26.3237,26.207,26.3091,100600.0
2010-07-09 15:40:00,36.06,36.1,36.05,36.07,155900.0,26.3091,26.3383,26.3018,26.3164,155900.0
2010-07-09 15:50:00,36.07,36.13,36.02,36.08,268200.0,26.3164,26.3602,26.28,26.3237,268200.0
2010-07-12 09:30:00,35.84,36.26,35.84,36.04,90800.0,26.1486,26.4551,26.1486,26.2946,90800.0
2010-07-12 09:40:00,36.04,36.44,36.04,36.42,86300.0,26.2946,26.5864,26.2946,26.5718,86300.0
2010-07-12 09:50:00,36.42,36.55,36.36,36.52,151800.0,26.5718,26.6666,26.528,26.6448,151800.0
2010-07-12 10:00:00,36.53,36.59,36.23,36.23,124100.0,26.6521,26.6958,26.4332,26.4332,124100.0
2010-07-12 10:10:00,36.24,36.24,36.05,36.1,86200.0,26.4405,26.4405,26.3018,26.3383,86200.0
2010-07-12 10:20:00,36.1,36.1,35.88,35.93,68800.0,26.3383,26.3383,26.1778,26.2143,68800.0
2010-07-12 10:30:00,35.93,36.0,35.85,35.91,42300.0,26.2143,26.2654,26.1559,26.1997,42300.0
2010-07-12 10:40:00,35.91,35.95,35.68,35.82,110000.0,26.1997,26.2289,26.0319,26.134,110000.0
2010-07-12 10:50:00,35.8,35.84,35.67,35.76,62200.0,26.1195,26.1486,26.0246,26.0903,62200.0
2010-07-12 11:00:00,35.76,35.76,35.49,35.53,59100.0,26.0903,26.0903,25.8933,25.9225,59100.0
2010-07-12 11:10:00,35.53,35.69,35.46,35.67,45900.0,25.9225,26.0392,25.8714,26.0246,45900.0
2010-07-12 11:20:00,35.68,35.68,35.55,35.58,34200.0,26.0319,26.0319,25.9371,25.9589,34200.0
2010-07-12 11:30:00,35.58,35.65,35.56,35.58,37800.0,25.9589,26.01,25.9443,25.9589,37800.0
2010-07-12 11:40:00,35.59,35.59,35.39,35.4,44500.0,25.9662,25.9662,25.8203,25.8276,44500.0
2010-07-12 11:50:00,35.4,35.44,35.34,35.36,38200.0,25.8276,25.8568,25.7838,25.7984,38200.0
2010-07-12 12:00:00,35.37,35.69,35.37,35.66,41100.0,25.8057,26.0392,25.8057,26.0173,41100.0
2010-07-12 12:10:00,35.65,35.71,35.57,35.59,42800.0,26.01,26.0538,25.9516,25.9662,42800.0
2010-07-12 12:20:00,35.59,35.61,35.55,35.56,21300.0,25.9662,25.9808,25.9371,25.9443,21300.0
2010-07-12 12:30:00,35.56,35.74,35.51,35.74,32100.0,25.9443,26.0757,25.9079,26.0757,32100.0
2010-07-12 12:40:00,35.74,35.78,35.57,35.6,29100.0,26.0757,26.1049,25.9516,25.9735,29100.0
2010-07-12 12:50:00,35.6,35.68,35.48,35.49,23600.0,25.9735,26.0319,25.886,25.8933,23600.0
2010-07-12 13:00:00,35.5,35.51,35.42,35.51,42400.0,25.9006,25.9079,25.8422,25.9079,42400.0
2010-07-12 13:10:00,35.49,35.67,35.49,35.64,32000.0,25.8933,26.0246,25.8933,26.0027,32000.0
2010-07-12 13:20:00,35.65,35.65,35.58,35.6,25000.0,26.01,26.01,25.9589,25.9735,25000.0
2010-07-12 13:30:00,35.6,35.65,35.54,35.58,64800.0,25.9735,26.01,25.9298,25.9589,64800.0
2010-07-12 13:40:00,35.61,35.61,35.45,35.51,42000.0,25.9808,25.9808,25.8641,25.9079,42000.0
2010-07-12 13:50:00,35.51,35.69,35.5,35.6,85600.0,25.9079,26.0392,25.9006,25.9735,85600.0
2010-07-12 14:00:00,35.6,35.66,35.55,35.58,61000.0,25.9735,26.0173,25.9371,25.9589,61000.0
2010-07-12 14:10:00,35.6,35.65,35.49,35.51,41700.0,25.9735,26.01,25.8933,25.9079,41700.0
2010-07-12 14:20:00,35.52,35.65,35.51,35.65,78600.0,25.9152,26.01,25.9079,26.01,78600.0
2010-07-12 14:30:00,35.65,35.66,35.55,35.59,74100.0,26.01,26.0173,25.9371,25.9662,74100.0
2010-07-12 14:40:00,35.59,35.76,35.55,35.74,35400.0,25.9662,26.0903,25.9371,26.0757,35400.0
2010-07-12 14:50:00,35.75,35.8,35.63,35.7,68100.0,26.083,26.1195,25.9954,26.0465,68100.0
2010-07-12 15:00:00,35.71,35.73,35.58,35.62,46800.0,26.0538,26.0684,25.9589,25.9881,46800.0
2010-07-12 15:10:00,35.62,35.78,35.6,35.74,73200.0,25.9881,26.1049,25.9735,26.0757,73200.0
2010-07-12 15:20:00,35.74,35.84,35.7,35.75,88700.0,26.0757,26.1486,26.0465,26.083,88700.0
2010-07-12 15:30:00,35.75,35.82,35.67,35.8,120700.0,26.083,26.134,26.0246,26.1195,120700.0
2010-07-12 15:40:00,35.79,35.89,35.71,35.72,153400.0,26.1122,26.1851,26.0538,26.0611,153400.0
2010-07-12 15:50:00,35.73,35.83,35.68,35.82,207500.0,26.0684,26.1413,26.0319,26.134,207500.0
2010-07-13 09:30:00,36.36,36.42,35.94,36.09,84000.0,26.528,26.5718,26.2216,26.331,84000.0
2010-07-13 09:40:00,36.1,36.14,35.53,35.58,175100.0,26.3383,26.3675,25.9225,25.9589,175100.0
2010-07-13 09:50:00,35.58,35.59,35.41,35.57,170100.0,25.9589,25.9662,25.8349,25.9516,170100.0
2010-07-13 10:00:00,35.57,36.01,35.54,35.94,112100.0,25.9516,26.2727,25.9298,26.2216,112100.0
2010-07-13 10:10:00,35.94,36.18,35.91,36.08,123100.0,26.2216,26.3967,26.1997,26.3237,123100.0
2010-07-13 10:20:00,36.1,36.18,36.06,36.14,45400.0,26.3383,26.3967,26.3091,26.3675,45400.0
2010-07-13 10:30:00,36.14,36.14,35.94,36.03,94600.0,26.3675,26.3675,26.2216,26.2873,94600.0
2010-07-13 10:40:00,36.04,36.19,35.99,36.13,76400.0,26.2946,26.404,26.2581,26.3602,76400.0
2010-07-13 10:50:00,36.13,36.24,36.12,36.15,49500.0,26.3602,26.4405,26.3529,26.3748,49500.0
2010-07-13 11:00:00,36.15,36.43,36.14,36.43,66100.0,26.3748,26.5791,26.3675,26.5791,66100.0
2010-07-13 11:10:00,36.41,36.47,36.24,36.24,42000.0,26.5645,26.6083,26.4405,26.4405,42000.0
2010-07-13 11:20:00,36.24,36.35,36.19,36.35,19000.0,26.4405,26.5207,26.404,26.5207,19000.0
2010-07-13 11:30:00,36.34,36.63,36.33,36.61,65900.0,26.5134,26.725,26.5061,26.7104,65900.0
2010-07-13 11:40:00,36.61,36.65,36.46,36.47,39800.0,26.7104,26.7396,26.601,26.6083,39800.0
2010-07-13 11:50:00,36.48,36.55,36.42,36.47,34300.0,26.6156,26.6666,26.5718,26.6083,34300.0
2010-07-13 12:00:00,36.46,36.47,36.36,36.43,68600.0,26.601,26.6083,26.528,26.5791,68600.0
2010-07-13 12:10:00,36.45,36.5,36.42,36.43,28000.0,26.5937,26.6302,26.5718,26.5791,28000.0
2010-07-13 12:20:00,36.45,36.51,36.33,36.5,40200.0,26.5937,26.6375,26.5061,26.6302,40200.0
2010-07-13 12:30:00,36.5,36.54,36.49,36.49,23400.0,26.6302,26.6593,26.6229,26.6229,23400.0
2010-07-13 12:40:00,36.49,36.49,36.32,36.37,28700.0,26.6229,26.6229,26.4988,26.5353,28700.0
2010-07-13 12:50:00,36.37,36.44,36.22,36.23,40300.0,26.5353,26.5864,26.4259,26.4332,40300.0
2010-07-13 13:00:00,36.23,36.33,36.22,36.31,29400.0,26.4332,26.5061,26.4259,26.4915,29400.0
2010-07-13 13:10:00,36.29,36.3,36.03,36.09,41700.0,26.477,26.4842,26.2873,26.331,41700.0
2010-07-13 13:20:00,36.1,36.15,36.06,36.14,25300.0,26.3383,26.3748,26.3091,26.3675,25300.0
2010-07-13 13:30:00,36.14,36.21,36.08,36.17,29200.0,26.3675,26.4186,26.3237,26.3894,29200.0
2010-07-13 13:40:00,36.19,36.19,36.09,36.12,33700.0,26.404,26.404,26.331,26.3529,33700.0
2010-07-13 13:50:00,36.11,36.13,36.01,36.03,24400.0,26.3456,26.3602,26.2727,26.2873,24400.0
2010-07-13 14:00:00,36.04,36.19,36.01,36.16,35100.0,26.2946,26.404,26.2727,26.3821,35100.0
2010-07-13 14:10:00,36.13,36.17,36.08,36.17,35700.0,26.3602,26.3894,26.3237,26.3894,35700.0
2010-07-13 14:20:00,36.16,36.19,36.07,36.08,37500.0,26.3821,26.404,26.3164,26.3237,37500.0
2010-07-13 14:30:00,36.09,36.16,36.06,36.09,54800.0,26.331,26.3821,26.3091,26.331,54800.0
2010-07-13 14:40:00,36.1,36.13,36.06,36.12,41900.0,26.3383,26.3602,26.3091,26.3529,41900.0
2010-07-13 14:50:00,36.13,36.15,36.05,36.09,46100.0,26.3602,26.3748,26.3018,26.331,46100.0
2010-07-13 15:00:00,36.1,36.3,36.1,36.24,65400.0,26.3383,26.4842,26.3383,26.4405,65400.0
2010-07-13 15:10:00,36.25,36.35,36.23,36.3,60900.0,26.4478,26.5207,26.4332,26.4842,60900.0
2010-07-13 15:20:00,36.31,36.42,36.22,36.41,73100.0,26.4915,26.5718,26.4259,26.5645,73100.0
2010-07-13 15:30:00,36.41,36.42,36.34,36.39,111400.0,26.5645,26.5718,26.5134,26.5499,111400.0
2010-07-13 15:40:00,36.39,36.42,36.31,36.31,169000.0,26.5499,26.5718,26.4915,26.4915,169000.0
2010-07-13 15:50:00,36.31,36.37,36.18,36.2,264100.0,26.4915,26.5353,26.3967,26.4113,264100.0
2010-07-14 09:30:00,36.04,36.05,35.54,35.71,62200.0,26.2946,26.3018,25.9298,26.0538,62200.0
2010-07-14 09:40:00,35.7,35.89,35.51,35.83,63900.0,26.0465,26.1851,25.9079,26.1413,63900.0
2010-07-14 09:50:00,35.83,35.83,35.58,35.63,48700.0,26.1413,26.1413,25.9589,25.9954,48700.0
2010-07-14 10:00:00,35.63,35.63,35.43,35.58,115300.0,25.9954,25.9954,25.8495,25.9589,115300.0
2010-07-14 10:10:00,35.58,35.59,35.36,35.4,56200.0,25.9589,25.9662,25.7984,25.8276,56200.0
2010-07-14 10:20:00,35.4,35.67,35.38,35.54,78700.0,25.8276,26.0246,25.813,25.9298,78700.0
2010-07-14 10:30:00,35.55,35.7,35.55,35.57,73400.0,25.9371,26.0465,25.9371,25.9516,73400.0
2010-07-14 10:40:00,35.56,35.76,35.54,35.67,26900.0,25.9443,26.0903,25.9298,26.0246,26900.0
2010-07-14 10:50:00,35.69,35.72,35.52,35.65,25500.0,26.0392,26.0611,25.9152,26.01,25500.0
2010-07-14 11:00:00,35.66,35.85,35.6,35.75,38400.0,26.0173,26.1559,25.9735,26.083,38400.0
2010-07-14 11:10:00,35.74,35.9,35.68,35.86,24700.0,26.0757,26.1924,26.0319,26.1632,24700.0
2010-07-14 11:20:00,35.87,35.92,35.81,35.84,19500.0,26.1705,26.207,26.1267,26.1486,19500.0
2010-07-14 11:30:00,35.84,35.94,35.84,35.93,14900.0,26.1486,26.2216,26.1486,26.2143,14900.0
2010-07-14 11:40:00,35.93,35.98,35.87,35.96,32300.0,26.2143,26.2508,26.1705,26.2362,32300.0
2010-07-14 11:50:00,35.96,36.1,35.94,36.0,47300.0,26.2362,26.3383,26.2216,26.2654,47300.0
2010-07-14 12:00:00,36.01,36.02,35.95,35.98,14600.0,26.2727,26.28,26.2289,26.2508,14600.0
2010-07-14 12:10:00,36.0,36.02,35.94,36.0,10600.0,26.2654,26.28,26.2216,26.2654,10600.0
2010-07-14 12:20:00,36.02,36.09,35.99,36.06,5700.0,26.28,26.331,26.2581,26.3091,5700.0
2010-07-14 12:30:00,36.05,36.09,36.04,36.08,6500.0,26.3018,26.331,26.2946,26.3237,6500.0
2010-07-14 12:40:00,36.06,36.07,35.99,36.02,11500.0,26.3091,26.3164,26.2581,26.28,11500.0
2010-07-14 12:50:00,36.0,36.01,35.91,35.98,22100.0,26.2654,26.2727,26.1997,26.2508,22100.0
2010-07-14 13:00:00,35.99,36.0,35.88,35.92,30400.0,26.2581,26.2654,26.1778,26.207,30400.0
2010-07-14 13:10:00,35.92,36.0,35.87,35.99,20900.0,26.207,26.2654,26.1705,26.2581,20900.0
2010-07-14 13:20:00,35.98,36.03,35.94,35.98,29500.0,26.2508,26.2873,26.2216,26.2508,29500.0
2010-07-14 13:30:00,36.0,36.03,35.96,35.98,16200.0,26.2654,26.2873,26.2362,26.2508,16200.0
2010-07-14 13:40:00,35.98,35.99,35.85,35.87,15600.0,26.2508,26.2581,26.1559,26.1705,15600.0
2010-07-14 13:50:00,35.86,35.86,35.71,35.85,40400.0,26.1632,26.1632,26.0538,26.1559,40400.0
2010-07-14 14:00:00,35.82,35.84,35.62,35.69,56100.0,26.134,26.1486,25.9881,26.0392,56100.0
2010-07-14 14:10:00,35.7,35.75,35.59,35.65,27700.0,26.0465,26.083,25.9662,26.01,27700.0
2010-07-14 14:20:00,35.65,35.68,35.52,35.55,63600.0,26.01,26.0319,25.9152,25.9371,63600.0
2010-07-14 14:30:00,35.57,35.72,35.52,35.7,59000.0,25.9516,26.0611,25.9152,26.0465,59000.0
2010-07-14 14:40:00,35.69,35.77,35.62,35.73,27400.0,26.0392,26.0976,25.9881,26.0684,27400.0
2010-07-14 14:50:00,35.73,35.81,35.7,35.78,33000.0,26.0684,26.1267,26.0465,26.1049,33000.0
2010-07-14 15:00:00,35.81,35.89,35.69,35.71,29300.0,26.1267,26.1851,26.0392,26.0538,29300.0
2010-07-14 15:10:00,35.73,35.87,35.67,35.82,42200.0,26.0684,26.1705,26.0246,26.134,42200.0
2010-07-14 15:20:00,35.82,35.95,35.78,35.85,22400.0,26.134,26.2289,26.1049,26.1559,22400.0
2010-07-14 15:30:00,35.84,35.88,35.76,35.79,55700.0,26.1486,26.1778,26.0903,26.1122,55700.0
2010-07-14 15:40:00,35.79,35.84,35.68,35.84,93900.0,26.1122,26.1486,26.0319,26.1486,93900.0
2010-07-14 15:50:00,35.85,35.93,35.74,35.93,174400.0,26.1559,26.2143,26.0757,26.2143,174400.0
2010-07-15 09:30:00,35.94,36.14,35.94,35.95,59200.0,26.2216,26.3675,26.2216,26.2289,59200.0
2010-07-15 09:40:00,35.96,35.96,35.62,35.63,50600.0,26.2362,26.2362,25.9881,25.9954,50600.0
2010-07-15 09:50:00,35.65,35.76,35.6,35.74,37800.0,26.01,26.0903,25.9735,26.0757,37800.0
2010-07-15 10:00:00,35.74,35.74,35.26,35.29,98000.0,26.0757,26.0757,25.7255,25.7474,98000.0
2010-07-15 10:10:00,35.29,35.3,35.0,35.02,190900.0,25.7474,25.7547,25.5358,25.5504,190900.0
2010-07-15 10:20:00,35.03,35.14,34.97,35.11,70600.0,25.5577,25.6379,25.5139,25.616,70600.0
2010-07-15 10:30:00,35.1,35.11,34.93,35.02,93700.0,25.6087,25.616,25.4847,25.5504,93700.0
2010-07-15 10:40:00,35.03,35.04,34.92,34.96,83500.0,25.5577,25.565,25.4774,25.5066,83500.0
2010-07-15 10:50:00,34.94,35.04,34.93,35.0,58300.0,25.492,25.565,25.4847,25.5358,58300.0
2010-07-15 11:00:00,35.02,35.08,34.9,34.96,87100.0,25.5504,25.5941,25.4628,25.5066,87100.0
2010-07-15 11:10:00,34.97,35.08,34.94,35.06,28800.0,25.5139,25.5941,25.492,25.5796,28800.0
2010-07-15 11:20:00,35.05,35.19,35.05,35.1,36500.0,25.5723,25.6744,25.5723,25.6087,36500.0
2010-07-15 11:30:00,35.11,35.12,35.01,35.11,30900.0,25.616,25.6233,25.5431,25.616,30900.0
2010-07-15 11:40:00,35.12,35.12,34.98,35.0,56500.0,25.6233,25.6233,25.5212,25.5358,56500.0
2010-07-15 11:50:00,35.01,35.01,34.9,34.91,38900.0,25.5431,25.5431,25.4628,25.4701,38900.0
2010-07-15 12:00:00,34.92,34.92,34.73,34.79,69200.0,25.4774,25.4774,25.3388,25.3826,69200.0
2010-07-15 12:10:00,34.78,34.96,34.78,34.92,45800.0,25.3753,25.5066,25.3753,25.4774,45800.0
2010-07-15 12:20:00,34.91,34.92,34.82,34.84,56900.0,25.4701,25.4774,25.4044,25.419,56900.0
2010-07-15 12:30:00,34.85,34.87,34.76,34.79,36700.0,25.4263,25.4409,25.3607,25.3826,36700.0
2010-07-15 12:40:00,34.8,34.8,34.73,34.73,40100.0,25.3899,25.3899,25.3388,25.3388,40100.0
2010-07-15 12:50:00,34.75,34.82,34.72,34.74,44200.0,25.3534,25.4044,25.3315,25.3461,44200.0
2010-07-15 13:00:00,34.74,34.98,34.74,34.96,53800.0,25.3461,25.5212,25.3461,25.5066,53800.0
2010-07-15 13:10:00,34.96,35.18,34.93,35.17,55600.0,25.5066,25.6671,25.4847,25.6598,55600.0
2010-07-15 13:20:00,35.18,35.36,35.13,35.26,92500.0,25.6671,25.7984,25.6306,25.7255,92500.0
2010-07-15 13:30:00,35.25,35.36,35.24,35.28,46800.0,25.7182,25.7984,25.7109,25.7401,46800.0
2010-07-15 13:40:00,35.3,35.36,35.21,35.32,33500.0,25.7547,25.7984,25.689,25.7692,33500.0
2010-07-15 13:50:00,35.31,35.38,35.27,35.33,14900.0,25.7619,25.813,25.7328,25.7765,14900.0
2010-07-15 14:00:00,35.32,35.37,35.2,35.22,44000.0,25.7692,25.8057,25.6817,25.6963,44000.0
2010-07-15 14:10:00,35.21,35.4,35.14,35.4,40800.0,25.689,25.8276,25.6379,25.8276,40800.0
2010-07-15 14:20:00,35.4,35.5,35.35,35.5,51400.0,25.8276,25.9006,25.7911,25.9006,51400.0
2010-07-15 14:30:00,35.5,35.56,35.33,35.38,61800.0,25.9006,25.9443,25.7765,25.813,61800.0
2010-07-15 14:40:00,35.39,35.45,35.32,35.39,21400.0,25.8203,25.8641,25.7692,25.8203,21400.0
2010-07-15 14:50:00,35.39,35.45,35.34,35.37,45100.0,25.8203,25.8641,25.7838,25.8057,45100.0
2010-07-15 15:00:00,35.37,35.43,35.22,35.24,75200.0,25.8057,25.8495,25.6963,25.7109,75200.0
2010-07-15 15:10:00,35.22,35.23,35.08,35.18,104200.0,25.6963,25.7036,25.5941,25.6671,104200.0
2010-07-15 15:20:00,35.19,35.29,35.08,35.27,95100.0,25.6744,25.7474,25.5941,25.7328,95100.0
2010-07-15 15:30:00,35.27,35.53,35.22,35.47,166700.0,25.7328,25.9225,25.6963,25.8787,166700.0
2010-07-15 15:40:00,35.46,35.55,35.34,35.39,351400.0,25.8714,25.9371,25.7838,25.8203,351400.0
2010-07-15 15:50:00,35.39,35.43,35.28,35.3,604100.0,25.8203,25.8495,25.7401,25.7547,604100.0
2010-07-16 09:30:00,35.1,35.19,34.78,34.78,113800.0,25.6087,25.6744,25.3753,25.3753,113800.0
2010-07-16 09:40:00,34.78,34.82,34.33,34.38,106900.0,25.3753,25.4044,25.0469,25.0834,106900.0
2010-07-16 09:50:00,34.4,34.45,33.97,33.99,183100.0,25.098,25.1345,24.7843,24.7989,183100.0
2010-07-16 10:00:00,33.99,34.03,33.78,33.8,215000.0,24.7989,24.8281,24.6457,24.6603,215000.0
2010-07-16 10:10:00,33.81,33.98,33.78,33.94,155500.0,24.6676,24.7916,24.6457,24.7624,155500.0
2010-07-16 10:20:00,33.94,34.04,33.82,33.96,75400.0,24.7624,24.8354,24.6749,24.777,75400.0
2010-07-16 10:30:00,33.96,34.03,33.81,33.9,106000.0,24.777,24.8281,24.6676,24.7332,106000.0
2010-07-16 10:40:00,33.9,33.99,33.82,33.82,41400.0,24.7332,24.7989,24.6749,24.6749,41400.0
2010-07-16 10:50:00,33.82,34.0,33.81,34.0,79100.0,24.6749,24.8062,24.6676,24.8062,79100.0
2010-07-16 11:00:00,33.98,34.03,33.86,33.87,72800.0,24.7916,24.8281,24.704,24.7113,72800.0
2010-07-16 11:10:00,33.87,33.91,33.8,33.8,33000.0,24.7113,24.7405,24.6603,24.6603,33000.0
2010-07-16 11:20:00,33.8,33.81,33.59,33.64,69800.0,24.6603,24.6676,24.507,24.5435,69800.0
2010-07-16 11:30:00,33.67,33.71,33.59,33.63,85100.0,24.5654,24.5946,24.507,24.5362,85100.0
2010-07-16 11:40:00,33.62,33.68,33.52,33.53,66000.0,24.5289,24.5727,24.456,24.4633,66000.0
2010-07-16 11:50:00,33.54,33.57,33.37,33.38,105500.0,24.4706,24.4925,24.3465,24.3538,105500.0
2010-07-16 12:00:00,33.38,33.42,33.33,33.39,75900.0,24.3538,24.383,24.3174,24.3611,75900.0
2010-07-16 12:10:00,33.39,33.47,33.19,33.2,132300.0,24.3611,24.4195,24.2152,24.2225,132300.0
2010-07-16 12:20:00,33.2,33.23,33.08,33.13,128300.0,24.2225,24.2444,24.135,24.1714,128300.0
2010-07-16 12:30:00,33.12,33.2,33.06,33.11,74800.0,24.1641,24.2225,24.1204,24.1568,74800.0
2010-07-16 12:40:00,33.12,33.21,33.12,33.19,62100.0,24.1641,24.2298,24.1641,24.2152,62100.0
2010-07-16 12:50:00,33.18,33.24,33.07,33.11,60200.0,24.2079,24.2517,24.1277,24.1568,60200.0
2010-07-16 13:00:00,33.12,33.14,33.05,33.07,84100.0,24.1641,24.1787,24.1131,24.1277,84100.0
2010-07-16 13:10:00,33.07,33.2,33.06,33.13,70800.0,24.1277,24.2225,24.1204,24.1714,70800.0
2010-07-16 13:20:00,33.14,33.17,33.06,33.08,65700.0,24.1787,24.2006,24.1204,24.135,65700.0
2010-07-16 13:30:00,33.07,33.24,33.06,33.17,79000.0,24.1277,24.2517,24.1204,24.2006,79000.0
2010-07-16 13:40:00,33.17,33.17,33.0,33.11,97100.0,24.2006,24.2006,24.0766,24.1568,97100.0
2010-07-16 13:50:00,33.11,33.19,33.02,33.16,89700.0,24.1568,24.2152,24.0912,24.1933,89700.0
2010-07-16 14:00:00,33.14,33.2,33.1,33.15,67600.0,24.1787,24.2225,24.1495,24.186,67600.0
2010-07-16 14:10:00,33.15,33.19,33.05,33.07,54100.0,24.186,24.2152,24.1131,24.1277,54100.0
2010-07-16 14:20:00,33.08,33.21,33.05,33.13,101800.0,24.135,24.2298,24.1131,24.1714,101800.0
2010-07-16 14:30:00,33.14,33.17,33.0,33.03,64400.0,24.1787,24.2006,24.0766,24.0985,64400.0
2010-07-16 14:40:00,33.03,33.07,32.97,33.04,78200.0,24.0985,24.1277,24.0547,24.1058,78200.0
2010-07-16 14:50:00,33.04,33.09,32.98,33.0,81300.0,24.1058,24.1423,24.062,24.0766,81300.0
2010-07-16 15:00:00,33.0,33.11,32.99,33.02,75500.0,24.0766,24.1568,24.0693,24.0912,75500.0
2010-07-16 15:10:00,33.02,33.11,32.98,33.02,98400.0,24.0912,24.1568,24.062,24.0912,98400.0
2010-07-16 15:20:00,33.03,33.16,33.03,33.12,327500.0,24.0985,24.1933,24.0985,24.1641,327500.0
2010-07-16 15:30:00,33.12,33.25,33.1,33.18,367000.0,24.1641,24.259,24.1495,24.2079,367000.0
2010-07-16 15:40:00,33.18,33.27,33.16,33.18,356800.0,24.2079,24.2736,24.1933,24.2079,356800.0
2010-07-16 15:50:00,33.19,33.29,33.11,33.26,514000.0,24.2152,24.2882,24.1568,24.2663,514000.0
2010-07-19 09:30:00,33.55,33.76,33.41,33.64,89000.0,24.4779,24.6311,24.3757,24.5435,89000.0
2010-07-19 09:40:00,33.6,33.93,33.54,33.8,62500.0,24.5143,24.7551,24.4706,24.6603,62500.0
2010-07-19 09:50:00,33.8,33.99,33.79,33.83,49200.0,24.6603,24.7989,24.653,24.6822,49200.0
2010-07-19 10:00:00,33.83,33.95,33.72,33.78,53500.0,24.6822,24.7697,24.6019,24.6457,53500.0
2010-07-19 10:10:00,33.77,33.79,33.59,33.61,109200.0,24.6384,24.653,24.507,24.5216,109200.0
2010-07-19 10:20:00,33.61,33.64,33.3,33.32,67900.0,24.5216,24.5435,24.2955,24.3101,67900.0
2010-07-19 10:30:00,33.28,33.52,33.28,33.32,63200.0,24.2809,24.456,24.2809,24.3101,63200.0
2010-07-19 10:40:00,33.31,33.48,33.25,33.3,75400.0,24.3028,24.4268,24.259,24.2955,75400.0
2010-07-19 10:50:00,33.27,33.45,33.18,33.44,40700.0,24.2736,24.4049,24.2079,24.3976,40700.0
2010-07-19 11:00:00,33.43,33.63,33.39,33.51,38000.0,24.3903,24.5362,24.3611,24.4487,38000.0
2010-07-19 11:10:00,33.5,33.62,33.43,33.58,35700.0,24.4414,24.5289,24.3903,24.4998,35700.0
2010-07-19 11:20:00,33.58,33.7,33.53,33.62,35500.0,24.4998,24.5873,24.4633,24.5289,35500.0
2010-07-19 11:30:00,33.62,33.68,33.55,33.56,32100.0,24.5289,24.5727,24.4779,24.4852,32100.0
2010-07-19 11:40:00,33.57,33.64,33.52,33.64,26800.0,24.4925,24.5435,24.456,24.5435,26800.0
2010-07-19 11:50:00,33.64,33.86,33.64,33.84,43800.0,24.5435,24.704,24.5435,24.6894,43800.0
2010-07-19 12:00:00,33.82,33.84,33.65,33.67,30500.0,24.6749,24.6894,24.5508,24.5654,30500.0
2010-07-19 12:10:00,33.67,33.73,33.59,33.73,35500.0,24.5654,24.6092,24.507,24.6092,35500.0
2010-07-19 12:20:00,33.73,33.77,33.65,33.72,48800.0,24.6092,24.6384,24.5508,24.6019,48800.0
2010-07-19 12:30:00,33.7,33.78,33.66,33.77,39200.0,24.5873,24.6457,24.5581,24.6384,39200.0
2010-07-19 12:40:00,33.77,33.84,33.73,33.82,31800.0,24.6384,24.6894,24.6092,24.6749,31800.0
2010-07-19 12:50:00,33.82,33.91,33.64,33.69,35800.0,24.6749,24.7405,24.5435,24.58,35800.0
2010-07-19 13:00:00,33.69,33.72,33.57,33.61,37800.0,24.58,24.6019,24.4925,24.5216,37800.0
2010-07-19 13:10:00,33.61,33.61,33.48,33.48,22800.0,24.5216,24.5216,24.4268,24.4268,22800.0
2010-07-19 13:20:00,33.48,33.55,33.46,33.5,36600.0,24.4268,24.4779,24.4122,24.4414,36600.0
2010-07-19 13:30:00,33.49,33.57,33.37,33.37,41500.0,24.4341,24.4925,24.3465,24.3465,41500.0
2010-07-19 13:40:00,33.39,33.4,33.28,33.35,29600.0,24.3611,24.3684,24.2809,24.3319,29600.0
2010-07-19 13:50:00,33.36,33.36,33.27,33.28,24700.0,24.3392,24.3392,24.2736,24.2809,24700.0
2010-07-19 14:00:00,33.29,33.42,33.29,33.39,26700.0,24.2882,24.383,24.2882,24.3611,26700.0
2010-07-19 14:10:00,33.39,33.48,33.39,33.47,29800.0,24.3611,24.4268,24.3611,24.4195,29800.0
2010-07-19 14:20:00,33.48,33.48,33.39,33.4,34700.0,24.4268,24.4268,24.3611,24.3684,34700.0
2010-07-19 14:30:00,33.42,33.49,33.39,33.43,35000.0,24.383,24.4341,24.3611,24.3903,35000.0
2010-07-19 14:40:00,33.44,33.62,33.43,33.59,28200.0,24.3976,24.5289,24.3903,24.507,28200.0
2010-07-19 14:50:00,33.6,33.66,33.53,33.53,28800.0,24.5143,24.5581,24.4633,24.4633,28800.0
2010-07-19 15:00:00,33.54,33.68,33.52,33.68,72700.0,24.4706,24.5727,24.456,24.5727,72700.0
2010-07-19 15:10:00,33.68,33.75,33.67,33.67,61100.0,24.5727,24.6238,24.5654,24.5654,61100.0
2010-07-19 15:20:00,33.67,33.67,33.43,33.46,45500.0,24.5654,24.5654,24.3903,24.4122,45500.0
2010-07-19 15:30:00,33.46,33.58,33.41,33.44,140100.0,24.4122,24.4998,24.3757,24.3976,140100.0
2010-07-19 15:40:00,33.44,33.61,33.4,33.53,164100.0,24.3976,24.5216,24.3684,24.4633,164100.0
2010-07-19 15:50:00,33.53,33.61,33.48,33.56,262200.0,24.4633,24.5216,24.4268,24.4852,262200.0
2010-07-20 09:30:00,32.81,33.02,32.61,32.8,123600.0,23.938,24.0912,23.792,23.9307,123600.0
2010-07-20 09:40:00,32.8,33.39,32.72,33.37,96200.0,23.9307,24.3611,23.8723,24.3465,96200.0
2010-07-20 09:50:00,33.36,33.74,33.35,33.67,92000.0,24.3392,24.6165,24.3319,24.5654,92000.0
2010-07-20 10:00:00,33.65,33.65,33.25,33.31,34600.0,24.5508,24.5508,24.259,24.3028,34600.0
2010-07-20 10:10:00,33.32,33.45,33.26,33.44,40400.0,24.3101,24.4049,24.2663,24.3976,40400.0
2010-07-20 10:20:00,33.43,33.6,33.38,33.51,38600.0,24.3903,24.5143,24.3538,24.4487,38600.0
2010-07-20 10:30:00,33.48,33.54,33.35,33.42,87200.0,24.4268,24.4706,24.3319,24.383,87200.0
2010-07-20 10:40:00,33.43,33.55,33.39,33.53,34600.0,24.3903,24.4779,24.3611,24.4633,34600.0
2010-07-20 10:50:00,33.52,33.55,33.36,33.49,38100.0,24.456,24.4779,24.3392,24.4341,38100.0
2010-07-20 11:00:00,33.5,33.64,33.47,33.62,33300.0,24.4414,24.5435,24.4195,24.5289,33300.0
2010-07-20 11:10:00,33.62,33.66,33.54,33.65,33400.0,24.5289,24.5581,24.4706,24.5508,33400.0
2010-07-20 11:20:00,33.65,33.75,33.6,33.64,85000.0,24.5508,24.6238,24.5143,24.5435,85000.0
2010-07-20 11:30:00,33.65,33.7,33.61,33.62,57400.0,24.5508,24.5873,24.5216,24.5289,57400.0
2010-07-20 11:40:00,33.61,33.66,33.54,33.65,25000.0,24.5216,24.5581,24.4706,24.5508,25000.0
2010-07-20 11:50:00,33.65,33.66,33.5,33.51,29700.0,24.5508,24.5581,24.4414,24.4487,29700.0
2010-07-20 12:00:00,33.51,33.61,33.45,33.51,29000.0,24.4487,24.5216,24.4049,24.4487,29000.0
2010-07-20 12:10:00,33.52,33.53,33.35,33.4,10900.0,24.456,24.4633,24.3319,24.3684,10900.0
2010-07-20 12:20:00,33.39,33.43,33.35,33.4,16000.0,24.3611,24.3903,24.3319,24.3684,16000.0
2010-07-20 12:30:00,33.4,33.48,33.39,33.4,13100.0,24.3684,24.4268,24.3611,24.3684,13100.0
2010-07-20 12:40:00,33.4,33.57,33.4,33.54,23300.0,24.3684,24.4925,24.3684,24.4706,23300.0
2010-07-20 12:50:00,33.53,33.56,33.49,33.55,9600.0,24.4633,24.4852,24.4341,24.4779,9600.0
2010-07-20 13:00:00,33.56,33.71,33.56,33.66,56600.0,24.4852,24.5946,24.4852,24.5581,56600.0
2010-07-20 13:10:00,33.66,33.66,33.58,33.64,25800.0,24.5581,24.5581,24.4998,24.5435,25800.0
2010-07-20 13:20:00,33.63,33.71,33.62,33.65,71000.0,24.5362,24.5946,24.5289,24.5508,71000.0
2010-07-20 13:30:00,33.64,33.93,33.62,33.93,78300.0,24.5435,24.7551,24.5289,24.7551,78300.0
2010-07-20 13:40:00,33.93,34.08,33.91,34.01,73200.0,24.7551,24.8645,24.7405,24.8135,73200.0
2010-07-20 13:50:00,34.0,34.3,33.98,34.29,104600.0,24.8062,25.0251,24.7916,25.0178,104600.0
2010-07-20 14:00:00,34.3,34.3,34.06,34.12,74000.0,25.0251,25.0251,24.85,24.8937,74000.0
2010-07-20 14:10:00,34.11,34.15,34.03,34.05,33300.0,24.8864,24.9156,24.8281,24.8427,33300.0
2010-07-20 14:20:00,34.03,34.04,33.88,33.99,77700.0,24.8281,24.8354,24.7186,24.7989,77700.0
2010-07-20 14:30:00,33.99,34.12,33.96,33.97,144500.0,24.7989,24.8937,24.777,24.7843,144500.0
2010-07-20 14:40:00,33.96,34.01,33.9,33.98,55900.0,24.777,24.8135,24.7332,24.7916,55900.0
2010-07-20 14:50:00,33.99,34.07,33.94,33.97,41800.0,24.7989,24.8573,24.7624,24.7843,41800.0
2010-07-20 15:00:00,33.98,34.09,33.92,34.08,63200.0,24.7916,24.8718,24.7478,24.8645,63200.0
2010-07-20 15:10:00,34.08,34.31,34.04,34.21,51500.0,24.8645,25.0324,24.8354,24.9594,51500.0
2010-07-20 15:20:00,34.2,34.4,34.16,34.4,80000.0,24.9521,25.098,24.9229,25.098,80000.0
2010-07-20 15:30:00,34.39,34.55,34.33,34.33,148600.0,25.0907,25.2075,25.0469,25.0469,148600.0
2010-07-20 15:40:00,34.34,34.58,34.3,34.57,162800.0,25.0542,25.2293,25.0251,25.2221,162800.0
2010-07-20 15:50:00,34.58,34.59,34.41,34.51,453300.0,25.2293,25.2366,25.1053,25.1783,453300.0
2010-07-21 09:30:00,34.7,34.77,34.33,34.34,90900.0,25.3169,25.368,25.0469,25.0542,90900.0
2010-07-21 09:40:00,34.35,34.54,34.1,34.27,97200.0,25.0615,25.2002,24.8791,25.0032,97200.0
2010-07-21 09:50:00,34.27,34.41,34.17,34.33,68600.0,25.0032,25.1053,24.9302,25.0469,68600.0
2010-07-21 10:00:00,34.3,34.3,34.05,34.15,42700.0,25.0251,25.0251,24.8427,24.9156,42700.0
2010-07-21 10:10:00,34.15,34.54,34.15,34.5,75200.0,24.9156,25.2002,24.9156,25.171,75200.0
2010-07-21 10:20:00,34.51,34.73,34.46,34.73,80600.0,25.1783,25.3388,25.1418,25.3388,80600.0
2010-07-21 10:30:00,34.72,34.76,34.61,34.63,89400.0,25.3315,25.3607,25.2512,25.2658,89400.0
2010-07-21 10:40:00,34.63,34.75,34.58,34.75,53500.0,25.2658,25.3534,25.2293,25.3534,53500.0
2010-07-21 10:50:00,34.74,34.9,34.72,34.76,71400.0,25.3461,25.4628,25.3315,25.3607,71400.0
2010-07-21 11:00:00,34.75,34.75,34.46,34.47,45600.0,25.3534,25.3534,25.1418,25.1491,45600.0
2010-07-21 11:10:00,34.47,34.52,34.34,34.42,39100.0,25.1491,25.1856,25.0542,25.1126,39100.0
2010-07-21 11:20:00,34.4,34.48,34.38,34.41,16000.0,25.098,25.1564,25.0834,25.1053,16000.0
2010-07-21 11:30:00,34.39,34.5,34.3,34.47,20600.0,25.0907,25.171,25.0251,25.1491,20600.0
2010-07-21 11:40:00,34.46,34.52,34.3,34.32,20600.0,25.1418,25.1856,25.0251,25.0397,20600.0
2010-07-21 11:50:00,34.31,34.39,34.26,34.39,63900.0,25.0324,25.0907,24.9959,25.0907,63900.0
2010-07-21 12:00:00,34.38,34.53,34.36,34.41,22500.0,25.0834,25.1929,25.0688,25.1053,22500.0
2010-07-21 12:10:00,34.41,34.55,34.4,34.49,13500.0,25.1053,25.2075,25.098,25.1637,13500.0
2010-07-21 12:20:00,34.49,34.62,34.49,34.62,34600.0,25.1637,25.2585,25.1637,25.2585,34600.0
2010-07-21 12:30:00,34.61,34.77,34.59,34.74,28700.0,25.2512,25.368,25.2366,25.3461,28700.0
2010-07-21 12:40:00,34.74,34.81,34.65,34.78,27700.0,25.3461,25.3972,25.2804,25.3753,27700.0
2010-07-21 12:50:00,34.78,34.81,34.6,34.62,31200.0,25.3753,25.3972,25.2439,25.2585,31200.0
2010-07-21 13:00:00,34.63,34.8,34.61,34.8,23400.0,25.2658,25.3899,25.2512,25.3899,23400.0
2010-07-21 13:10:00,34.8,34.88,34.75,34.78,51400.0,25.3899,25.4482,25.3534,25.3753,51400.0
2010-07-21 13:20:00,34.78,34.79,34.65,34.74,15000.0,25.3753,25.3826,25.2804,25.3461,15000.0
2010-07-21 13:30:00,34.74,34.84,34.73,34.81,12000.0,25.3461,25.419,25.3388,25.3972,12000.0
2010-07-21 13:40:00,34.8,34.8,34.7,34.76,18500.0,25.3899,25.3899,25.3169,25.3607,18500.0
2010-07-21 13:50:00,34.77,34.86,34.69,34.7,25200.0,25.368,25.4336,25.3096,25.3169,25200.0
2010-07-21 14:00:00,34.7,34.74,34.47,34.5,62800.0,25.3169,25.3461,25.1491,25.171,62800.0
2010-07-21 14:10:00,34.47,34.47,34.11,34.24,80900.0,25.1491,25.1491,24.8864,24.9813,80900.0
2010-07-21 14:20:00,34.25,34.3,34.13,34.21,47900.0,24.9886,25.0251,24.901,24.9594,47900.0
2010-07-21 14:30:00,34.19,34.25,34.03,34.14,53200.0,24.9448,24.9886,24.8281,24.9083,53200.0
2010-07-21 14:40:00,34.15,34.29,34.13,34.17,29100.0,24.9156,25.0178,24.901,24.9302,29100.0
2010-07-21 14:50:00,34.19,34.22,33.87,33.93,38900.0,24.9448,24.9667,24.7113,24.7551,38900.0
2010-07-21 15:00:00,33.92,34.1,33.85,34.08,43900.0,24.7478,24.8791,24.6967,24.8645,43900.0
2010-07-21 15:10:00,34.06,34.26,34.0,34.0,65800.0,24.85,24.9959,24.8062,24.8062,65800.0
2010-07-21 15:20:00,33.99,34.14,33.93,33.98,54300.0,24.7989,24.9083,24.7551,24.7916,54300.0
2010-07-21 15:30:00,33.98,34.13,33.95,33.99,77100.0,24.7916,24.901,24.7697,24.7989,77100.0
2010-07-21 15:40:00,33.99,34.04,33.88,34.03,117700.0,24.7989,24.8354,24.7186,24.8281,117700.0
2010-07-21 15:50:00,34.03,34.11,33.95,34.01,221200.0,24.8281,24.8864,24.7697,24.8135,221200.0
2010-07-22 09:30:00,34.54,35.16,34.54,34.87,69400.0,25.2002,25.6525,25.2002,25.4409,69400.0
2010-07-22 09:40:00,34.91,35.04,34.7,34.82,54200.0,25.4701,25.565,25.3169,25.4044,54200.0
2010-07-22 09:50:00,34.84,35.13,34.84,35.1,73800.0,25.419,25.6306,25.419,25.6087,73800.0
2010-07-22 10:00:00,35.08,35.51,35.08,35.41,104500.0,25.5941,25.9079,25.5941,25.8349,104500.0
2010-07-22 10:10:00,35.41,35.51,35.25,35.28,78800.0,25.8349,25.9079,25.7182,25.7401,78800.0
2010-07-22 10:20:00,35.3,35.4,35.27,35.32,43000.0,25.7547,25.8276,25.7328,25.7692,43000.0
2010-07-22 10:30:00,35.32,35.43,35.25,35.35,32700.0,25.7692,25.8495,25.7182,25.7911,32700.0
2010-07-22 10:40:00,35.36,35.46,35.33,35.36,64600.0,25.7984,25.8714,25.7765,25.7984,64600.0
2010-07-22 10:50:00,35.37,35.52,35.34,35.35,61800.0,25.8057,25.9152,25.7838,25.7911,61800.0
2010-07-22 11:00:00,35.35,35.53,35.35,35.51,76500.0,25.7911,25.9225,25.7911,25.9079,76500.0
2010-07-22 11:10:00,35.5,35.58,35.47,35.54,64500.0,25.9006,25.9589,25.8787,25.9298,64500.0
2010-07-22 11:20:00,35.53,35.59,35.47,35.54,40100.0,25.9225,25.9662,25.8787,25.9298,40100.0
2010-07-22 11:30:00,35.52,35.58,35.28,35.34,53200.0,25.9152,25.9589,25.7401,25.7838,53200.0
2010-07-22 11:40:00,35.34,35.4,35.3,35.33,35600.0,25.7838,25.8276,25.7547,25.7765,35600.0
2010-07-22 11:50:00,35.34,35.35,35.19,35.24,49300.0,25.7838,25.7911,25.6744,25.7109,49300.0
2010-07-22 12:00:00,35.23,35.31,35.17,35.26,33000.0,25.7036,25.7619,25.6598,25.7255,33000.0
2010-07-22 12:10:00,35.27,35.34,35.2,35.31,29100.0,25.7328,25.7838,25.6817,25.7619,29100.0
2010-07-22 12:20:00,35.31,35.36,35.26,35.36,33900.0,25.7619,25.7984,25.7255,25.7984,33900.0
2010-07-22 12:30:00,35.37,35.41,35.33,35.39,29000.0,25.8057,25.8349,25.7765,25.8203,29000.0
2010-07-22 12:40:00,35.39,35.46,35.36,35.46,24900.0,25.8203,25.8714,25.7984,25.8714,24900.0
2010-07-22 12:50:00,35.46,35.56,35.45,35.53,21400.0,25.8714,25.9443,25.8641,25.9225,21400.0
2010-07-22 13:00:00,35.53,35.56,35.5,35.51,19200.0,25.9225,25.9443,25.9006,25.9079,19200.0
2010-07-22 13:10:00,35.5,35.59,35.49,35.59,38200.0,25.9006,25.9662,25.8933,25.9662,38200.0
2010-07-22 13:20:00,35.59,35.63,35.55,35.55,28000.0,25.9662,25.9954,25.9371,25.9371,28000.0
2010-07-22 13:30:00,35.54,35.58,35.53,35.56,20800.0,25.9298,25.9589,25.9225,25.9443,20800.0
2010-07-22 13:40:00,35.56,35.58,35.53,35.58,17800.0,25.9443,25.9589,25.9225,25.9589,17800.0
2010-07-22 13:50:00,35.58,35.61,35.53,35.56,31300.0,25.9589,25.9808,25.9225,25.9443,31300.0
2010-07-22 14:00:00,35.56,35.73,35.56,35.72,37900.0,25.9443,26.0684,25.9443,26.0611,37900.0
2010-07-22 14:10:00,35.72,35.77,35.67,35.74,54400.0,26.0611,26.0976,26.0246,26.0757,54400.0
2010-07-22 14:20:00,35.74,35.96,35.74,35.95,84000.0,26.0757,26.2362,26.0757,26.2289,84000.0
2010-07-22 14:30:00,35.95,35.98,35.83,35.88,86500.0,26.2289,26.2508,26.1413,26.1778,86500.0
2010-07-22 14:40:00,35.88,35.89,35.8,35.88,48700.0,26.1778,26.1851,26.1195,26.1778,48700.0
2010-07-22 14:50:00,35.88,35.96,35.84,35.96,43800.0,26.1778,26.2362,26.1486,26.2362,43800.0
2010-07-22 15:00:00,35.96,35.96,35.86,35.95,61100.0,26.2362,26.2362,26.1632,26.2289,61100.0
2010-07-22 15:10:00,35.95,36.09,35.91,36.05,147500.0,26.2289,26.331,26.1997,26.3018,147500.0
2010-07-22 15:20:00,36.05,36.1,35.98,36.03,98900.0,26.3018,26.3383,26.2508,26.2873,98900.0
2010-07-22 15:30:00,36.03,36.07,35.66,35.74,219900.0,26.2873,26.3164,26.0173,26.0757,219900.0
2010-07-22 15:40:00,35.73,35.96,35.66,35.91,280400.0,26.0684,26.2362,26.0173,26.1997,280400.0
2010-07-22 15:50:00,35.91,35.99,35.83,35.9,278200.0,26.1997,26.2581,26.1413,26.1924,278200.0
2010-07-23 09:30:00,35.95,36.07,35.47,36.06,57400.0,26.2289,26.3164,25.8787,26.3091,57400.0
2010-07-23 09:40:00,36.03,36.34,35.92,35.97,44500.0,26.2873,26.5134,26.207,26.2435,44500.0
2010-07-23 09:50:00,35.97,36.02,35.75,35.75,64700.0,26.2435,26.28,26.083,26.083,64700.0
2010-07-23 10:00:00,35.75,36.0,35.71,35.94,40000.0,26.083,26.2654,26.0538,26.2216,40000.0
2010-07-23 10:10:00,35.94,36.11,35.86,36.01,38500.0,26.2216,26.3456,26.1632,26.2727,38500.0
2010-07-23 10:20:00,36.01,36.04,35.8,35.95,42100.0,26.2727,26.2946,26.1195,26.2289,42100.0
2010-07-23 10:30:00,35.95,36.11,35.82,35.87,94700.0,26.2289,26.3456,26.134,26.1705,94700.0
2010-07-23 10:40:00,35.87,35.97,35.84,35.9,44300.0,26.1705,26.2435,26.1486,26.1924,44300.0
2010-07-23 10:50:00,35.89,35.91,35.69,35.69,30500.0,26.1851,26.1997,26.0392,26.0392,30500.0
2010-07-23 11:00:00,35.7,35.95,35.7,35.88,35100.0,26.0465,26.2289,26.0465,26.1778,35100.0
2010-07-23 11:10:00,35.9,35.93,35.8,35.85,22800.0,26.1924,26.2143,26.1195,26.1559,22800.0
2010-07-23 11:20:00,35.82,35.92,35.81,35.92,37100.0,26.134,26.207,26.1267,26.207,37100.0
2010-07-23 11:30:00,35.9,36.1,35.89,36.06,48800.0,26.1924,26.3383,26.1851,26.3091,48800.0
2010-07-23 11:40:00,36.07,36.14,35.94,36.12,48900.0,26.3164,26.3675,26.2216,26.3529,48900.0
2010-07-23 11:50:00,36.14,36.23,36.06,36.16,30900.0,26.3675,26.4332,26.3091,26.3821,30900.0
2010-07-23 12:00:00,36.17,36.3,35.95,36.05,62000.0,26.3894,26.4842,26.2289,26.3018,62000.0
2010-07-23 12:10:00,36.03,36.05,35.86,36.03,53000.0,26.2873,26.3018,26.1632,26.2873,53000.0
2010-07-23 12:20:00,36.04,36.05,35.81,35.91,63400.0,26.2946,26.3018,26.1267,26.1997,63400.0
2010-07-23 12:30:00,35.94,35.96,35.8,35.84,22400.0,26.2216,26.2362,26.1195,26.1486,22400.0
2010-07-23 12:40:00,35.83,35.85,35.72,35.77,38000.0,26.1413,26.1559,26.0611,26.0976,38000.0
2010-07-23 12:50:00,35.77,35.97,35.77,35.97,11800.0,26.0976,26.2435,26.0976,26.2435,11800.0
2010-07-23 13:00:00,35.93,35.96,35.77,35.79,26700.0,26.2143,26.2362,26.0976,26.1122,26700.0
2010-07-23 13:10:00,35.8,36.13,35.79,35.96,62300.0,26.1195,26.3602,26.1122,26.2362,62300.0
2010-07-23 13:20:00,35.96,36.46,35.96,36.46,103200.0,26.2362,26.601,26.2362,26.601,103200.0
2010-07-23 13:30:00,36.46,36.67,36.44,36.63,100300.0,26.601,26.7542,26.5864,26.725,100300.0
2010-07-23 13:40:00,36.63,36.64,36.55,36.56,40100.0,26.725,26.7323,26.6666,26.6739,40100.0
2010-07-23 13:50:00,36.56,36.72,36.54,36.65,51000.0,26.6739,26.7907,26.6593,26.7396,51000.0
2010-07-23 14:00:00,36.65,36.71,36.57,36.62,56900.0,26.7396,26.7834,26.6812,26.7177,56900.0
2010-07-23 14:10:00,36.61,36.74,36.57,36.71,48300.0,26.7104,26.8053,26.6812,26.7834,48300.0
2010-07-23 14:20:00,36.71,36.81,36.69,36.76,137200.0,26.7834,26.8563,26.7688,26.8199,137200.0
2010-07-23 14:30:00,36.77,36.79,36.74,36.76,68100.0,26.8272,26.8417,26.8053,26.8199,68100.0
2010-07-23 14:40:00,36.76,36.86,36.73,36.85,60700.0,26.8199,26.8928,26.798,26.8855,60700.0
2010-07-23 14:50:00,36.86,36.96,36.85,36.86,67200.0,26.8928,26.9658,26.8855,26.8928,67200.0
2010-07-23 15:00:00,36.87,36.92,36.82,36.91,74000.0,26.9001,26.9366,26.8636,26.9293,74000.0
2010-07-23 15:10:00,36.92,36.93,36.8,36.9,56700.0,26.9366,26.9439,26.849,26.922,56700.0
2010-07-23 15:20:00,36.88,36.94,36.81,36.94,107600.0,26.9074,26.9512,26.8563,26.9512,107600.0
2010-07-23 15:30:00,36.93,36.96,36.73,36.77,120500.0,26.9439,26.9658,26.798,26.8272,120500.0
2010-07-23 15:40:00,36.78,36.83,36.6,36.77,175800.0,26.8345,26.8709,26.7031,26.8272,175800.0
2010-07-23 15:50:00,36.78,36.85,36.74,36.82,246200.0,26.8345,26.8855,26.8053,26.8636,246200.0
2010-07-26 09:30:00,36.69,37.12,36.69,36.97,95000.0,26.7688,27.0825,26.7688,26.9731,95000.0
2010-07-26 09:40:00,36.97,36.99,36.7,36.81,121800.0,26.9731,26.9877,26.7761,26.8563,121800.0
2010-07-26 09:50:00,36.82,36.85,36.69,36.8,34900.0,26.8636,26.8855,26.7688,26.849,34900.0
2010-07-26 10:00:00,36.82,37.28,36.78,37.13,62600.0,26.8636,27.1992,26.8345,27.0898,62600.0
2010-07-26 10:10:00,37.1,37.33,37.0,37.29,57100.0,27.0679,27.2357,26.995,27.2065,57100.0
2010-07-26 10:20:00,37.29,37.3,37.12,37.15,54500.0,27.2065,27.2138,27.0825,27.1044,54500.0
2010-07-26 10:30:00,37.16,37.35,36.98,37.35,48000.0,27.1117,27.2503,26.9804,27.2503,48000.0
2010-07-26 10:40:00,37.35,37.37,37.12,37.14,43500.0,27.2503,27.2649,27.0825,27.0971,43500.0
2010-07-26 10:50:00,37.15,37.2,37.04,37.19,35200.0,27.1044,27.1409,27.0241,27.1336,35200.0
2010-07-26 11:00:00,37.21,37.32,37.19,37.3,44900.0,27.1482,27.2284,27.1336,27.2138,44900.0
2010-07-26 11:10:00,37.3,37.57,37.28,37.52,59500.0,27.2138,27.4108,27.1992,27.3744,59500.0
2010-07-26 11:20:00,37.5,37.6,37.41,37.6,42200.0,27.3598,27.4327,27.2941,27.4327,42200.0
2010-07-26 11:30:00,37.6,37.68,37.57,37.63,56400.0,27.4327,27.4911,27.4108,27.4546,56400.0
2010-07-26 11:40:00,37.63,37.7,37.6,37.68,89900.0,27.4546,27.5057,27.4327,27.4911,89900.0
2010-07-26 11:50:00,37.69,37.7,37.53,37.59,50000.0,27.4984,27.5057,27.3816,27.4254,50000.0
2010-07-26 12:00:00,37.6,37.71,37.56,37.67,60600.0,27.4327,27.513,27.4035,27.4838,60600.0
2010-07-26 12:10:00,37.67,37.78,37.6,37.76,74200.0,27.4838,27.564,27.4327,27.5495,74200.0
2010-07-26 12:20:00,37.77,37.9,37.76,37.89,71400.0,27.5567,27.6516,27.5495,27.6443,71400.0
2010-07-26 12:30:00,37.88,37.9,37.77,37.85,42200.0,27.637,27.6516,27.5567,27.6151,42200.0
2010-07-26 12:40:00,37.85,37.85,37.76,37.8,73000.0,27.6151,27.6151,27.5495,27.5786,73000.0
2010-07-26 12:50:00,37.8,37.95,37.8,37.92,78100.0,27.5786,27.6881,27.5786,27.6662,78100.0
2010-07-26 13:00:00,37.93,37.99,37.88,37.92,61900.0,27.6735,27.7173,27.637,27.6662,61900.0
2010-07-26 13:10:00,37.94,37.96,37.87,37.92,36500.0,27.6808,27.6954,27.6297,27.6662,36500.0
2010-07-26 13:20:00,37.94,37.95,37.87,37.95,53700.0,27.6808,27.6881,27.6297,27.6881,53700.0
2010-07-26 13:30:00,37.96,37.98,37.89,37.96,47500.0,27.6954,27.71,27.6443,27.6954,47500.0
2010-07-26 13:40:00,37.97,38.07,37.96,38.07,50000.0,27.7027,27.7756,27.6954,27.7756,50000.0
2010-07-26 13:50:00,38.07,38.1,38.03,38.03,41000.0,27.7756,27.7975,27.7464,27.7464,41000.0
2010-07-26 14:00:00,38.03,38.1,38.0,38.01,49100.0,27.7464,27.7975,27.7246,27.7319,49100.0
2010-07-26 14:10:00,38.01,38.04,37.99,37.99,53300.0,27.7319,27.7537,27.7173,27.7173,53300.0
2010-07-26 14:20:00,37.99,38.02,37.94,37.94,85600.0,27.7173,27.7391,27.6808,27.6808,85600.0
2010-07-26 14:30:00,37.94,37.94,37.74,37.76,67600.0,27.6808,27.6808,27.5349,27.5495,67600.0
2010-07-26 14:40:00,37.76,37.81,37.72,37.77,60200.0,27.5495,27.5859,27.5203,27.5567,60200.0
2010-07-26 14:50:00,37.76,37.81,37.73,37.78,70600.0,27.5495,27.5859,27.5276,27.564,70600.0
2010-07-26 15:00:00,37.78,37.89,37.75,37.86,73900.0,27.564,27.6443,27.5422,27.6224,73900.0
2010-07-26 15:10:00,37.85,37.9,37.77,37.83,75300.0,27.6151,27.6516,27.5567,27.6005,75300.0
2010-07-26 15:20:00,37.84,38.13,37.81,38.07,354800.0,27.6078,27.8194,27.5859,27.7756,354800.0
2010-07-26 15:30:00,38.06,38.08,37.9,37.93,111900.0,27.7683,27.7829,27.6516,27.6735,111900.0
2010-07-26 15:40:00,37.94,38.1,37.9,38.1,227300.0,27.6808,27.7975,27.6516,27.7975,227300.0
2010-07-26 15:50:00,38.09,38.24,38.09,38.17,431200.0,27.7902,27.8997,27.7902,27.8486,431200.0
2010-07-27 09:30:00,38.43,38.76,38.38,38.75,174200.0,28.0383,28.279,28.0018,28.2718,174200.0
2010-07-27 09:40:00,38.72,38.8,38.28,38.3,128700.0,28.2499,28.3082,27.9288,27.9434,128700.0
2010-07-27 09:50:00,38.29,38.32,37.99,37.99,74400.0,27.9361,27.958,27.7173,27.7173,74400.0
2010-07-27 10:00:00,37.98,38.53,37.78,37.78,122800.0,27.71,28.1112,27.564,27.564,122800.0
2010-07-27 10:10:00,37.8,38.04,37.79,38.04,60900.0,27.5786,27.7537,27.5713,27.7537,60900.0
2010-07-27 10:20:00,38.06,38.31,38.0,38.08,69700.0,27.7683,27.9507,27.7246,27.7829,69700.0
2010-07-27 10:30:00,38.1,38.13,37.8,37.8,36500.0,27.7975,27.8194,27.5786,27.5786,36500.0
2010-07-27 10:40:00,37.81,37.92,37.78,37.85,32100.0,27.5859,27.6662,27.564,27.6151,32100.0
2010-07-27 10:50:00,37.86,37.97,37.76,37.83,58800.0,27.6224,27.7027,27.5495,27.6005,58800.0
2010-07-27 11:00:00,37.83,37.85,37.59,37.6,81500.0,27.6005,27.6151,27.4254,27.4327,81500.0
2010-07-27 11:10:00,37.6,37.6,37.34,37.34,63500.0,27.4327,27.4327,27.243,27.243,63500.0
2010-07-27 11:20:00,37.33,37.48,37.31,37.44,18400.0,27.2357,27.3452,27.2211,27.316,18400.0
2010-07-27 11:30:00,37.45,37.52,37.38,37.49,33900.0,27.3233,27.3744,27.2722,27.3525,33900.0
2010-07-27 11:40:00,37.49,37.6,37.4,37.41,44700.0,27.3525,27.4327,27.2868,27.2941,44700.0
2010-07-27 11:50:00,37.43,37.5,37.37,37.46,33500.0,27.3087,27.3598,27.2649,27.3306,33500.0
2010-07-27 12:00:00,37.48,37.63,37.43,37.62,26400.0,27.3452,27.4546,27.3087,27.4473,26400.0
2010-07-27 12:10:00,37.62,37.82,37.62,37.75,49300.0,27.4473,27.5932,27.4473,27.5422,49300.0
2010-07-27 12:20:00,37.75,37.76,37.66,37.74,34900.0,27.5422,27.5495,27.4765,27.5349,34900.0
2010-07-27 12:30:00,37.73,37.74,37.59,37.68,54500.0,27.5276,27.5349,27.4254,27.4911,54500.0
2010-07-27 12:40:00,37.68,37.77,37.53,37.54,47000.0,27.4911,27.5567,27.3816,27.3889,47000.0
2010-07-27 12:50:00,37.53,37.65,37.51,37.57,45500.0,27.3816,27.4692,27.3671,27.4108,45500.0
2010-07-27 13:00:00,37.56,37.59,37.44,37.44,21700.0,27.4035,27.4254,27.316,27.316,21700.0
2010-07-27 13:10:00,37.43,37.44,37.29,37.29,22400.0,27.3087,27.316,27.2065,27.2065,22400.0
2010-07-27 13:20:00,37.31,37.32,37.13,37.13,29800.0,27.2211,27.2284,27.0898,27.0898,29800.0
2010-07-27 13:30:00,37.14,37.16,37.07,37.11,20900.0,27.0971,27.1117,27.046,27.0752,20900.0
2010-07-27 13:40:00,37.11,37.22,37.05,37.2,28700.0,27.0752,27.1555,27.0314,27.1409,28700.0
2010-07-27 13:50:00,37.21,37.21,37.07,37.08,29900.0,27.1482,27.1482,27.046,27.0533,29900.0
2010-07-27 14:00:00,37.07,37.21,37.03,37.2,39900.0,27.046,27.1482,27.0169,27.1409,39900.0
2010-07-27 14:10:00,37.2,37.26,37.07,37.26,49000.0,27.1409,27.1847,27.046,27.1847,49000.0
2010-07-27 14:20:00,37.26,37.26,37.12,37.14,24900.0,27.1847,27.1847,27.0825,27.0971,24900.0
2010-07-27 14:30:00,37.16,37.19,37.03,37.07,31300.0,27.1117,27.1336,27.0169,27.046,31300.0
2010-07-27 14:40:00,37.08,37.1,37.0,37.07,30800.0,27.0533,27.0679,26.995,27.046,30800.0
2010-07-27 14:50:00,37.08,37.1,36.92,37.04,44300.0,27.0533,27.0679,26.9366,27.0241,44300.0
2010-07-27 15:00:00,37.04,37.18,37.04,37.13,50800.0,27.0241,27.1263,27.0241,27.0898,50800.0
2010-07-27 15:10:00,37.14,37.2,37.06,37.16,83700.0,27.0971,27.1409,27.0387,27.1117,83700.0
2010-07-27 15:20:00,37.15,37.28,37.15,37.22,73500.0,27.1044,27.1992,27.1044,27.1555,73500.0
2010-07-27 15:30:00,37.23,37.24,37.1,37.11,71600.0,27.1628,27.1701,27.0679,27.0752,71600.0
2010-07-27 15:40:00,37.1,37.15,36.96,36.99,121400.0,27.0679,27.1044,26.9658,26.9877,121400.0
2010-07-27 15:50:00,36.98,37.05,36.92,37.0,278200.0,26.9804,27.0314,26.9366,26.995,278200.0
2010-07-28 09:30:00,36.83,37.15,36.72,36.8,52200.0,26.8709,27.1044,26.7907,26.849,52200.0
2010-07-28 09:40:00,36.79,36.8,36.44,36.7,57600.0,26.8417,26.849,26.5864,26.7761,57600.0
2010-07-28 09:50:00,36.69,36.8,36.59,36.8,46600.0,26.7688,26.849,26.6958,26.849,46600.0
2010-07-28 10:00:00,36.8,36.89,36.62,36.62,46100.0,26.849,26.9147,26.7177,26.7177,46100.0
2010-07-28 10:10:00,36.61,36.66,36.53,36.6,27800.0,26.7104,26.7469,26.6521,26.7031,27800.0
2010-07-28 10:20:00,36.61,36.61,36.47,36.58,29500.0,26.7104,26.7104,26.6083,26.6885,29500.0
2010-07-28 10:30:00,36.57,36.65,36.44,36.57,35800.0,26.6812,26.7396,26.5864,26.6812,35800.0
2010-07-28 10:40:00,36.57,36.77,36.57,36.67,40500.0,26.6812,26.8272,26.6812,26.7542,40500.0
2010-07-28 10:50:00,36.66,36.74,36.59,36.72,17300.0,26.7469,26.8053,26.6958,26.7907,17300.0
2010-07-28 11:00:00,36.71,36.71,36.58,36.6,18900.0,26.7834,26.7834,26.6885,26.7031,18900.0
2010-07-28 11:10:00,36.59,36.76,36.55,36.59,29700.0,26.6958,26.8199,26.6666,26.6958,29700.0
2010-07-28 11:20:00,36.57,36.69,36.55,36.57,24700.0,26.6812,26.7688,26.6666,26.6812,24700.0
2010-07-28 11:30:00,36.57,36.61,36.53,36.56,24500.0,26.6812,26.7104,26.6521,26.6739,24500.0
2010-07-28 11:40:00,36.54,36.59,36.47,36.5,43400.0,26.6593,26.6958,26.6083,26.6302,43400.0
2010-07-28 11:50:00,36.5,36.64,36.46,36.58,24200.0,26.6302,26.7323,26.601,26.6885,24200.0
2010-07-28 12:00:00,36.57,36.61,36.51,36.57,31200.0,26.6812,26.7104,26.6375,26.6812,31200.0
2010-07-28 12:10:00,36.6,36.72,36.59,36.71,37400.0,26.7031,26.7907,26.6958,26.7834,37400.0
2010-07-28 12:20:00,36.71,36.73,36.57,36.57,11700.0,26.7834,26.798,26.6812,26.6812,11700.0
2010-07-28 12:30:00,36.56,36.62,36.52,36.6,14600.0,26.6739,26.7177,26.6448,26.7031,14600.0
2010-07-28 12:40:00,36.59,36.64,36.48,36.49,16900.0,26.6958,26.7323,26.6156,26.6229,16900.0
2010-07-28 12:50:00,36.48,36.72,36.48,36.71,26600.0,26.6156,26.7907,26.6156,26.7834,26600.0
2010-07-28 13:00:00,36.73,36.77,36.58,36.66,15100.0,26.798,26.8272,26.6885,26.7469,15100.0
2010-07-28 13:10:00,36.68,36.7,36.63,36.63,12100.0,26.7615,26.7761,26.725,26.725,12100.0
2010-07-28 13:20:00,36.62,36.65,36.58,36.6,21700.0,26.7177,26.7396,26.6885,26.7031,21700.0
2010-07-28 13:30:00,36.61,36.64,36.54,36.6,10500.0,26.7104,26.7323,26.6593,26.7031,10500.0
2010-07-28 13:40:00,36.6,36.61,36.52,36.61,14600.0,26.7031,26.7104,26.6448,26.7104,14600.0
2010-07-28 13:50:00,36.64,36.7,36.6,36.63,11200.0,26.7323,26.7761,26.7031,26.725,11200.0
2010-07-28 14:00:00,36.65,36.72,36.56,36.68,29700.0,26.7396,26.7907,26.6739,26.7615,29700.0
2010-07-28 14:10:00,36.66,36.68,36.43,36.44,36100.0,26.7469,26.7615,26.5791,26.5864,36100.0
2010-07-28 14:20:00,36.44,36.55,36.39,36.53,38600.0,26.5864,26.6666,26.5499,26.6521,38600.0
2010-07-28 14:30:00,36.52,36.58,36.48,36.48,17400.0,26.6448,26.6885,26.6156,26.6156,17400.0
2010-07-28 14:40:00,36.48,36.49,36.38,36.42,17900.0,26.6156,26.6229,26.5426,26.5718,17900.0
2010-07-28 14:50:00,36.42,36.46,36.37,36.4,40000.0,26.5718,26.601,26.5353,26.5572,40000.0
2010-07-28 15:00:00,36.4,36.44,36.17,36.2,103900.0,26.5572,26.5864,26.3894,26.4113,103900.0
2010-07-28 15:10:00,36.19,36.22,36.08,36.16,100300.0,26.404,26.4259,26.3237,26.3821,100300.0
2010-07-28 15:20:00,36.15,36.27,36.09,36.25,46800.0,26.3748,26.4624,26.331,26.4478,46800.0
2010-07-28 15:30:00,36.24,36.35,36.22,36.26,81400.0,26.4405,26.5207,26.4259,26.4551,81400.0
2010-07-28 15:40:00,36.26,36.48,36.24,36.44,110000.0,26.4551,26.6156,26.4405,26.5864,110000.0
2010-07-28 15:50:00,36.45,36.47,36.31,36.39,222700.0,26.5937,26.6083,26.4915,26.5499,222700.0
2010-07-29 09:30:00,36.86,37.13,36.7,37.02,67400.0,26.8928,27.0898,26.7761,27.0096,67400.0
2010-07-29 09:40:00,37.03,37.04,36.65,36.65,110200.0,27.0169,27.0241,26.7396,26.7396,110200.0
2010-07-29 09:50:00,36.64,36.7,36.36,36.39,149100.0,26.7323,26.7761,26.528,26.5499,149100.0
2010-07-29 10:00:00,36.4,36.41,36.23,36.4,51000.0,26.5572,26.5645,26.4332,26.5572,51000.0
2010-07-29 10:10:00,36.4,36.49,36.19,36.19,72600.0,26.5572,26.6229,26.404,26.404,72600.0
2010-07-29 10:20:00,36.19,36.19,35.9,35.92,148600.0,26.404,26.404,26.1924,26.207,148600.0
2010-07-29 10:30:00,35.9,35.9,35.78,35.84,121900.0,26.1924,26.1924,26.1049,26.1486,121900.0
2010-07-29 10:40:00,35.85,35.86,35.66,35.75,66300.0,26.1559,26.1632,26.0173,26.083,66300.0
2010-07-29 10:50:00,35.74,35.85,35.67,35.78,60800.0,26.0757,26.1559,26.0246,26.1049,60800.0
2010-07-29 11:00:00,35.79,35.88,35.68,35.76,84600.0,26.1122,26.1778,26.0319,26.0903,84600.0
2010-07-29 11:10:00,35.76,35.94,35.71,35.72,126700.0,26.0903,26.2216,26.0538,26.0611,126700.0
2010-07-29 11:20:00,35.71,35.72,35.55,35.61,117500.0,26.0538,26.0611,25.9371,25.9808,117500.0
2010-07-29 11:30:00,35.59,35.93,35.53,35.91,145300.0,25.9662,26.2143,25.9225,26.1997,145300.0
2010-07-29 11:40:00,35.91,36.04,35.9,35.99,75800.0,26.1997,26.2946,26.1924,26.2581,75800.0
2010-07-29 11:50:00,35.98,36.0,35.85,35.86,62200.0,26.2508,26.2654,26.1559,26.1632,62200.0
2010-07-29 12:00:00,35.85,35.87,35.7,35.77,52100.0,26.1559,26.1705,26.0465,26.0976,52100.0
2010-07-29 12:10:00,35.78,35.9,35.73,35.84,23900.0,26.1049,26.1924,26.0684,26.1486,23900.0
2010-07-29 12:20:00,35.82,35.88,35.73,35.83,32800.0,26.134,26.1778,26.0684,26.1413,32800.0
2010-07-29 12:30:00,35.83,35.86,35.68,35.72,27900.0,26.1413,26.1632,26.0319,26.0611,27900.0
2010-07-29 12:40:00,35.72,35.82,35.66,35.73,26200.0,26.0611,26.134,26.0173,26.0684,26200.0
2010-07-29 12:50:00,35.72,35.91,35.7,35.91,20900.0,26.0611,26.1997,26.0465,26.1997,20900.0
2010-07-29 13:00:00,35.95,36.19,35.89,36.17,76300.0,26.2289,26.404,26.1851,26.3894,76300.0
2010-07-29 13:10:00,36.17,36.25,36.12,36.21,31900.0,26.3894,26.4478,26.3529,26.4186,31900.0
2010-07-29 13:20:00,36.22,36.34,36.22,36.33,38100.0,26.4259,26.5134,26.4259,26.5061,38100.0
2010-07-29 13:30:00,36.33,36.43,36.25,36.34,35800.0,26.5061,26.5791,26.4478,26.5134,35800.0
2010-07-29 13:40:00,36.33,36.44,36.3,36.43,22300.0,26.5061,26.5864,26.4842,26.5791,22300.0
2010-07-29 13:50:00,36.44,36.47,36.35,36.35,20900.0,26.5864,26.6083,26.5207,26.5207,20900.0
2010-07-29 14:00:00,36.35,36.4,36.3,36.32,75800.0,26.5207,26.5572,26.4842,26.4988,75800.0
2010-07-29 14:10:00,36.32,36.47,36.31,36.46,33400.0,26.4988,26.6083,26.4915,26.601,33400.0
2010-07-29 14:20:00,36.47,36.58,36.46,36.53,39400.0,26.6083,26.6885,26.601,26.6521,39400.0
2010-07-29 14:30:00,36.53,36.65,36.44,36.61,51800.0,26.6521,26.7396,26.5864,26.7104,51800.0
2010-07-29 14:40:00,36.61,36.72,36.58,36.68,42900.0,26.7104,26.7907,26.6885,26.7615,42900.0
2010-07-29 14:50:00,36.67,36.74,36.56,36.64,37300.0,26.7542,26.8053,26.6739,26.7323,37300.0
2010-07-29 15:00:00,36.65,36.65,36.5,36.55,56400.0,26.7396,26.7396,26.6302,26.6666,56400.0
2010-07-29 15:10:00,36.57,36.73,36.56,36.66,47800.0,26.6812,26.798,26.6739,26.7469,47800.0
2010-07-29 15:20:00,36.68,36.75,36.63,36.67,56600.0,26.7615,26.8126,26.725,26.7542,56600.0
2010-07-29 15:30:00,36.67,36.71,36.55,36.58,62900.0,26.7542,26.7834,26.6666,26.6885,62900.0
2010-07-29 15:40:00,36.59,36.6,36.33,36.37,147600.0,26.6958,26.7031,26.5061,26.5353,147600.0
2010-07-29 15:50:00,36.38,36.49,36.32,36.43,253600.0,26.5426,26.6229,26.4988,26.5791,253600.0
2010-07-30 09:30:00,35.93,35.97,35.51,35.61,83100.0,26.2143,26.2435,25.9079,25.9808,83100.0
2010-07-30 09:40:00,35.68,36.18,35.57,35.79,91200.0,26.0319,26.3967,25.9516,26.1122,91200.0
2010-07-30 09:50:00,35.79,36.33,35.79,36.13,123800.0,26.1122,26.5061,26.1122,26.3602,123800.0
2010-07-30 10:00:00,36.14,36.24,36.05,36.1,174600.0,26.3675,26.4405,26.3018,26.3383,174600.0
2010-07-30 10:10:00,36.08,36.08,35.81,35.82,62100.0,26.3237,26.3237,26.1267,26.134,62100.0
2010-07-30 10:20:00,35.82,35.84,35.67,35.83,55100.0,26.134,26.1486,26.0246,26.1413,55100.0
2010-07-30 10:30:00,35.82,36.11,35.82,36.01,70000.0,26.134,26.3456,26.134,26.2727,70000.0
2010-07-30 10:40:00,36.0,36.31,35.99,36.25,38800.0,26.2654,26.4915,26.2581,26.4478,38800.0
2010-07-30 10:50:00,36.26,36.34,36.17,36.32,39300.0,26.4551,26.5134,26.3894,26.4988,39300.0
2010-07-30 11:00:00,36.3,36.43,36.24,36.35,17100.0,26.4842,26.5791,26.4405,26.5207,17100.0
2010-07-30 11:10:00,36.35,36.35,36.23,36.28,21400.0,26.5207,26.5207,26.4332,26.4697,21400.0
2010-07-30 11:20:00,36.29,36.29,36.02,36.03,16400.0,26.477,26.477,26.28,26.2873,16400.0
2010-07-30 11:30:00,36.06,36.12,35.98,36.08,15100.0,26.3091,26.3529,26.2508,26.3237,15100.0
2010-07-30 11:40:00,36.08,36.16,36.02,36.13,16000.0,26.3237,26.3821,26.28,26.3602,16000.0
2010-07-30 11:50:00,36.13,36.25,36.1,36.18,15400.0,26.3602,26.4478,26.3383,26.3967,15400.0
2010-07-30 12:00:00,36.18,36.28,36.18,36.28,29300.0,26.3967,26.4697,26.3967,26.4697,29300.0
2010-07-30 12:10:00,36.25,36.37,36.17,36.35,63700.0,26.4478,26.5353,26.3894,26.5207,63700.0
2010-07-30 12:20:00,36.35,36.47,36.34,36.44,37700.0,26.5207,26.6083,26.5134,26.5864,37700.0
2010-07-30 12:30:00,36.43,36.5,36.38,36.49,22900.0,26.5791,26.6302,26.5426,26.6229,22900.0
2010-07-30 12:40:00,36.5,36.55,36.47,36.47,19200.0,26.6302,26.6666,26.6083,26.6083,19200.0
2010-07-30 12:50:00,36.48,36.52,36.42,36.49,24700.0,26.6156,26.6448,26.5718,26.6229,24700.0
2010-07-30 13:00:00,36.49,36.51,36.43,36.47,16400.0,26.6229,26.6375,26.5791,26.6083,16400.0
2010-07-30 13:10:00,36.46,36.48,36.23,36.32,53000.0,26.601,26.6156,26.4332,26.4988,53000.0
2010-07-30 13:20:00,36.32,36.36,36.26,36.28,23600.0,26.4988,26.528,26.4551,26.4697,23600.0
2010-07-30 13:30:00,36.26,36.32,36.12,36.19,25300.0,26.4551,26.4988,26.3529,26.404,25300.0
2010-07-30 13:40:00,36.19,36.31,36.19,36.31,43400.0,26.404,26.4915,26.404,26.4915,43400.0
2010-07-30 13:50:00,36.31,36.36,36.16,36.19,56200.0,26.4915,26.528,26.3821,26.404,56200.0
2010-07-30 14:00:00,36.18,36.25,36.1,36.22,46500.0,26.3967,26.4478,26.3383,26.4259,46500.0
2010-07-30 14:10:00,36.24,36.49,36.23,36.44,41700.0,26.4405,26.6229,26.4332,26.5864,41700.0
2010-07-30 14:20:00,36.45,36.55,36.43,36.44,21300.0,26.5937,26.6666,26.5791,26.5864,21300.0
2010-07-30 14:30:00,36.44,36.47,36.37,36.37,43800.0,26.5864,26.6083,26.5353,26.5353,43800.0
2010-07-30 14:40:00,36.37,36.61,36.37,36.53,67000.0,26.5353,26.7104,26.5353,26.6521,67000.0
2010-07-30 14:50:00,36.53,36.58,36.5,36.54,27900.0,26.6521,26.6885,26.6302,26.6593,27900.0
2010-07-30 15:00:00,36.55,36.65,36.5,36.65,70900.0,26.6666,26.7396,26.6302,26.7396,70900.0
2010-07-30 15:10:00,36.64,36.77,36.64,36.75,58700.0,26.7323,26.8272,26.7323,26.8126,58700.0
2010-07-30 15:20:00,36.76,36.98,36.73,36.88,81600.0,26.8199,26.9804,26.798,26.9074,81600.0
2010-07-30 15:30:00,36.9,36.98,36.77,36.81,176900.0,26.922,26.9804,26.8272,26.8563,176900.0
2010-07-30 15:40:00,36.81,37.07,36.81,37.05,242100.0,26.8563,27.046,26.8563,27.0314,242100.0
2010-07-30 15:50:00,37.05,37.08,36.94,36.94,194200.0,27.0314,27.0533,26.9512,26.9512,194200.0
2010-08-02 09:30:00,37.96,38.46,37.86,38.25,186500.0,27.6954,28.0602,27.6224,27.907,186500.0
2010-08-02 09:40:00,38.24,38.24,37.71,37.76,100600.0,27.8997,27.8997,27.513,27.5495,100600.0
2010-08-02 09:50:00,37.76,38.13,37.74,37.94,137000.0,27.5495,27.8194,27.5349,27.6808,137000.0
2010-08-02 10:00:00,37.93,38.41,37.76,37.84,114200.0,27.6735,28.0237,27.5495,27.6078,114200.0
2010-08-02 10:10:00,37.85,38.12,37.78,38.04,97800.0,27.6151,27.8121,27.564,27.7537,97800.0
2010-08-02 10:20:00,38.03,38.07,37.92,38.0,58900.0,27.7464,27.7756,27.6662,27.7246,58900.0
2010-08-02 10:30:00,38.0,38.14,37.98,38.02,48200.0,27.7246,27.8267,27.71,27.7391,48200.0
2010-08-02 10:40:00,38.02,38.13,38.02,38.13,34200.0,27.7391,27.8194,27.7391,27.8194,34200.0
2010-08-02 10:50:00,38.13,38.27,38.13,38.22,59700.0,27.8194,27.9215,27.8194,27.8851,59700.0
2010-08-02 11:00:00,38.2,38.4,38.16,38.39,83800.0,27.8705,28.0164,27.8413,28.0091,83800.0
2010-08-02 11:10:00,38.39,38.46,38.19,38.24,134200.0,28.0091,28.0602,27.8632,27.8997,134200.0
2010-08-02 11:20:00,38.24,38.36,38.22,38.34,55100.0,27.8997,27.9872,27.8851,27.9726,55100.0
2010-08-02 11:30:00,38.36,38.47,38.34,38.45,49000.0,27.9872,28.0675,27.9726,28.0529,49000.0
2010-08-02 11:40:00,38.46,38.49,38.43,38.47,34300.0,28.0602,28.0821,28.0383,28.0675,34300.0
2010-08-02 11:50:00,38.46,38.5,38.44,38.5,47800.0,28.0602,28.0894,28.0456,28.0894,47800.0
2010-08-02 12:00:00,38.5,38.64,38.5,38.63,57700.0,28.0894,28.1915,28.0894,28.1842,57700.0
2010-08-02 12:10:00,38.64,38.68,38.59,38.61,51500.0,28.1915,28.2207,28.155,28.1696,51500.0
2010-08-02 12:20:00,38.62,38.62,38.34,38.42,52900.0,28.1769,28.1769,27.9726,28.031,52900.0
2010-08-02 12:30:00,38.4,38.43,38.31,38.36,28500.0,28.0164,28.0383,27.9507,27.9872,28500.0
2010-08-02 12:40:00,38.35,38.36,38.28,38.3,14900.0,27.9799,27.9872,27.9288,27.9434,14900.0
2010-08-02 12:50:00,38.31,38.42,38.28,38.38,22400.0,27.9507,28.031,27.9288,28.0018,22400.0
2010-08-02 13:00:00,38.37,38.42,38.34,38.35,11700.0,27.9945,28.031,27.9726,27.9799,11700.0
2010-08-02 13:10:00,38.33,38.4,38.32,38.33,17900.0,27.9653,28.0164,27.958,27.9653,17900.0
2010-08-02 13:20:00,38.35,38.4,38.32,38.38,27300.0,27.9799,28.0164,27.958,28.0018,27300.0
2010-08-02 13:30:00,38.38,38.52,38.33,38.51,68700.0,28.0018,28.1039,27.9653,28.0966,68700.0
2010-08-02 13:40:00,38.5,38.71,38.49,38.71,114200.0,28.0894,28.2426,28.0821,28.2426,114200.0
2010-08-02 13:50:00,38.72,38.83,38.7,38.81,72600.0,28.2499,28.3301,28.2353,28.3155,72600.0
2010-08-02 14:00:00,38.81,38.85,38.74,38.74,76000.0,28.3155,28.3447,28.2645,28.2645,76000.0
2010-08-02 14:10:00,38.73,38.86,38.72,38.75,97300.0,28.2572,28.352,28.2499,28.2718,97300.0
2010-08-02 14:20:00,38.74,38.74,38.56,38.61,234600.0,28.2645,28.2645,28.1331,28.1696,234600.0
2010-08-02 14:30:00,38.61,38.88,38.6,38.84,71000.0,28.1696,28.3666,28.1623,28.3374,71000.0
2010-08-02 14:40:00,38.86,38.86,38.63,38.63,81700.0,28.352,28.352,28.1842,28.1842,81700.0
2010-08-02 14:50:00,38.62,38.74,38.61,38.73,63100.0,28.1769,28.2645,28.1696,28.2572,63100.0
2010-08-02 15:00:00,38.73,38.77,38.69,38.76,94500.0,28.2572,28.2863,28.228,28.279,94500.0
2010-08-02 15:10:00,38.75,38.87,38.71,38.87,115000.0,28.2718,28.3593,28.2426,28.3593,115000.0
2010-08-02 15:20:00,38.86,38.92,38.81,38.81,61100.0,28.352,28.3958,28.3155,28.3155,61100.0
2010-08-02 15:30:00,38.82,38.84,38.68,38.69,78000.0,28.3228,28.3374,28.2207,28.228,78000.0
2010-08-02 15:40:00,38.68,38.78,38.63,38.74,258000.0,28.2207,28.2936,28.1842,28.2645,258000.0
2010-08-02 15:50:00,38.74,38.91,38.69,38.85,569400.0,28.2645,28.3885,28.228,28.3447,569400.0
2010-08-03 09:30:00,38.7,38.7,38.25,38.5,149800.0,28.2353,28.2353,27.907,28.0894,149800.0
2010-08-03 09:40:00,38.5,38.83,38.49,38.5,189000.0,28.0894,28.3301,28.0821,28.0894,189000.0
2010-08-03 09:50:00,38.48,38.48,37.74,38.0,198900.0,28.0748,28.0748,27.5349,27.7246,198900.0
2010-08-03 10:00:00,38.0,38.01,37.59,37.65,129500.0,27.7246,27.7319,27.4254,27.4692,129500.0
2010-08-03 10:10:00,37.66,37.89,37.48,37.81,104900.0,27.4765,27.6443,27.3452,27.5859,104900.0
2010-08-03 10:20:00,37.79,38.11,37.78,37.99,144100.0,27.5713,27.8048,27.564,27.7173,144100.0
2010-08-03 10:30:00,37.97,38.07,37.87,38.06,115100.0,27.7027,27.7756,27.6297,27.7683,115100.0
2010-08-03 10:40:00,38.06,38.31,37.99,38.26,120300.0,27.7683,27.9507,27.7173,27.9143,120300.0
2010-08-03 10:50:00,38.26,38.29,38.03,38.08,44600.0,27.9143,27.9361,27.7464,27.7829,44600.0
2010-08-03 11:00:00,38.07,38.09,37.95,37.97,103000.0,27.7756,27.7902,27.6881,27.7027,103000.0
2010-08-03 11:10:00,37.97,38.02,37.85,37.97,78800.0,27.7027,27.7391,27.6151,27.7027,78800.0
2010-08-03 11:20:00,37.97,38.09,37.91,37.93,33000.0,27.7027,27.7902,27.6589,27.6735,33000.0
2010-08-03 11:30:00,37.93,38.33,37.93,38.26,56000.0,27.6735,27.9653,27.6735,27.9143,56000.0
2010-08-03 11:40:00,38.26,38.3,38.14,38.2,69000.0,27.9143,27.9434,27.8267,27.8705,69000.0
2010-08-03 11:50:00,38.2,38.37,38.2,38.32,46300.0,27.8705,27.9945,27.8705,27.958,46300.0
2010-08-03 12:00:00,38.32,38.32,38.21,38.3,38700.0,27.958,27.958,27.8778,27.9434,38700.0
2010-08-03 12:10:00,38.29,38.29,38.15,38.21,56400.0,27.9361,27.9361,27.834,27.8778,56400.0
2010-08-03 12:20:00,38.21,38.37,38.07,38.17,56600.0,27.8778,27.9945,27.7756,27.8486,56600.0
2010-08-03 12:30:00,38.16,38.25,38.12,38.2,54100.0,27.8413,27.907,27.8121,27.8705,54100.0
2010-08-03 12:40:00,38.2,38.24,38.13,38.16,19200.0,27.8705,27.8997,27.8194,27.8413,19200.0
2010-08-03 12:50:00,38.15,38.29,38.12,38.17,28300.0,27.834,27.9361,27.8121,27.8486,28300.0
2010-08-03 13:00:00,38.16,38.19,38.04,38.05,37000.0,27.8413,27.8632,27.7537,27.761,37000.0
2010-08-03 13:10:00,38.04,38.13,38.04,38.08,18200.0,27.7537,27.8194,27.7537,27.7829,18200.0
2010-08-03 13:20:00,38.08,38.2,38.05,38.1,16200.0,27.7829,27.8705,27.761,27.7975,16200.0
2010-08-03 13:30:00,38.1,38.1,38.02,38.04,57400.0,27.7975,27.7975,27.7391,27.7537,57400.0
2010-08-03 13:40:00,38.03,38.04,37.93,37.94,43700.0,27.7464,27.7537,27.6735,27.6808,43700.0
2010-08-03 13:50:00,37.95,38.0,37.87,37.88,49400.0,27.6881,27.7246,27.6297,27.637,49400.0
2010-08-03 14:00:00,37.87,38.0,37.84,38.0,83300.0,27.6297,27.7246,27.6078,27.7246,83300.0
2010-08-03 14:10:00,37.99,38.05,37.94,37.97,30000.0,27.7173,27.761,27.6808,27.7027,30000.0
2010-08-03 14:20:00,37.96,38.02,37.94,38.01,27700.0,27.6954,27.7391,27.6808,27.7319,27700.0
2010-08-03 14:30:00,38.01,38.15,38.01,38.14,68400.0,27.7319,27.834,27.7319,27.8267,68400.0
2010-08-03 14:40:00,38.12,38.14,38.0,38.0,19200.0,27.8121,27.8267,27.7246,27.7246,19200.0
2010-08-03 14:50:00,38.0,38.08,37.99,38.02,29000.0,27.7246,27.7829,27.7173,27.7391,29000.0
2010-08-03 15:00:00,38.04,38.1,37.99,38.06,42100.0,27.7537,27.7975,27.7173,27.7683,42100.0
2010-08-03 15:10:00,38.06,38.19,38.03,38.03,52600.0,27.7683,27.8632,27.7464,27.7464,52600.0
2010-08-03 15:20:00,38.03,38.05,37.96,38.05,106000.0,27.7464,27.761,27.6954,27.761,106000.0
2010-08-03 15:30:00,38.04,38.1,38.0,38.05,70200.0,27.7537,27.7975,27.7246,27.761,70200.0
2010-08-03 15:40:00,38.06,38.12,37.96,38.04,161200.0,27.7683,27.8121,27.6954,27.7537,161200.0
2010-08-03 15:50:00,38.05,38.14,38.02,38.13,311100.0,27.761,27.8267,27.7391,27.8194,311100.0
2010-08-04 09:30:00,38.14,38.83,38.14,38.73,98300.0,27.8267,28.3301,27.8267,28.2572,98300.0
2010-08-04 09:40:00,38.7,38.7,38.33,38.64,82100.0,28.2353,28.2353,27.9653,28.1915,82100.0
2010-08-04 09:50:00,38.64,38.8,38.56,38.65,126900.0,28.1915,28.3082,28.1331,28.1988,126900.0
2010-08-04 10:00:00,38.69,39.05,38.6,38.6,121700.0,28.228,28.4906,28.1623,28.1623,121700.0
2010-08-04 10:10:00,38.6,38.6,38.25,38.25,148300.0,28.1623,28.1623,27.907,27.907,148300.0
2010-08-04 10:20:00,38.27,38.5,38.26,38.5,44400.0,27.9215,28.0894,27.9143,28.0894,44400.0
2010-08-04 10:30:00,38.52,38.56,38.25,38.25,108100.0,28.1039,28.1331,27.907,27.907,108100.0
2010-08-04 10:40:00,38.25,38.81,38.25,38.8,177100.0,27.907,28.3155,27.907,28.3082,177100.0
2010-08-04 10:50:00,38.79,38.83,38.6,38.67,62200.0,28.3009,28.3301,28.1623,28.2134,62200.0
2010-08-04 11:00:00,38.66,38.8,38.61,38.77,31900.0,28.2061,28.3082,28.1696,28.2863,31900.0
2010-08-04 11:10:00,38.74,38.84,38.74,38.76,61500.0,28.2645,28.3374,28.2645,28.279,61500.0
2010-08-04 11:20:00,38.75,38.78,38.6,38.61,61200.0,28.2718,28.2936,28.1623,28.1696,61200.0
2010-08-04 11:30:00,38.61,38.67,38.54,38.62,48300.0,28.1696,28.2134,28.1185,28.1769,48300.0
2010-08-04 11:40:00,38.62,38.7,38.61,38.67,46000.0,28.1769,28.2353,28.1696,28.2134,46000.0
2010-08-04 11:50:00,38.67,38.73,38.59,38.6,37700.0,28.2134,28.2572,28.155,28.1623,37700.0
2010-08-04 12:00:00,38.6,38.69,38.54,38.65,62900.0,28.1623,28.228,28.1185,28.1988,62900.0
2010-08-04 12:10:00,38.65,39.01,38.65,39.01,71300.0,28.1988,28.4614,28.1988,28.4614,71300.0
2010-08-04 12:20:00,39.0,39.05,38.98,38.99,63100.0,28.4541,28.4906,28.4396,28.4469,63100.0
2010-08-04 12:30:00,38.98,39.01,38.93,38.96,39300.0,28.4396,28.4614,28.4031,28.425,39300.0
2010-08-04 12:40:00,38.93,38.96,38.87,38.92,17400.0,28.4031,28.425,28.3593,28.3958,17400.0
2010-08-04 12:50:00,38.92,38.93,38.84,38.87,31500.0,28.3958,28.4031,28.3374,28.3593,31500.0
2010-08-04 13:00:00,38.88,38.89,38.67,38.7,86400.0,28.3666,28.3739,28.2134,28.2353,86400.0
2010-08-04 13:10:00,38.71,38.71,38.48,38.51,70600.0,28.2426,28.2426,28.0748,28.0966,70600.0
2010-08-04 13:20:00,38.51,38.52,38.35,38.41,80500.0,28.0966,28.1039,27.9799,28.0237,80500.0
2010-08-04 13:30:00,38.42,38.51,38.36,38.51,27500.0,28.031,28.0966,27.9872,28.0966,27500.0
2010-08-04 13:40:00,38.51,38.53,38.46,38.53,19100.0,28.0966,28.1112,28.0602,28.1112,19100.0
2010-08-04 13:50:00,38.52,38.56,38.44,38.5,40700.0,28.1039,28.1331,28.0456,28.0894,40700.0
2010-08-04 14:00:00,38.5,38.65,38.47,38.53,47500.0,28.0894,28.1988,28.0675,28.1112,47500.0
2010-08-04 14:10:00,38.54,38.61,38.52,38.54,30500.0,28.1185,28.1696,28.1039,28.1185,30500.0
2010-08-04 14:20:00,38.56,38.58,38.48,38.57,40200.0,28.1331,28.1477,28.0748,28.1404,40200.0
2010-08-04 14:30:00,38.57,38.63,38.46,38.48,74600.0,28.1404,28.1842,28.0602,28.0748,74600.0
2010-08-04 14:40:00,38.48,38.54,38.45,38.5,60100.0,28.0748,28.1185,28.0529,28.0894,60100.0
2010-08-04 14:50:00,38.5,38.54,38.46,38.51,37700.0,28.0894,28.1185,28.0602,28.0966,37700.0
2010-08-04 15:00:00,38.52,38.54,38.44,38.47,85600.0,28.1039,28.1185,28.0456,28.0675,85600.0
2010-08-04 15:10:00,38.46,38.52,38.41,38.5,147700.0,28.0602,28.1039,28.0237,28.0894,147700.0
2010-08-04 15:20:00,38.51,38.75,38.5,38.74,131800.0,28.0966,28.2718,28.0894,28.2645,131800.0
2010-08-04 15:30:00,38.73,38.8,38.69,38.72,146500.0,28.2572,28.3082,28.228,28.2499,146500.0
2010-08-04 15:40:00,38.71,38.74,38.66,38.71,159300.0,28.2426,28.2645,28.2061,28.2426,159300.0
2010-08-04 15:50:00,38.72,38.89,38.66,38.8,494800.0,28.2499,28.3739,28.2061,28.3082,494800.0
2010-08-05 09:30:00,38.67,39.18,37.75,38.85,428500.0,28.2134,28.5855,27.5422,28.3447,428500.0
2010-08-05 09:40:00,38.84,39.55,38.72,39.43,334900.0,28.3374,28.8554,28.2499,28.7679,334900.0
2010-08-05 09:50:00,39.44,39.86,39.38,39.76,229700.0,28.7752,29.0816,28.7314,29.0086,229700.0
2010-08-05 10:00:00,39.75,40.04,39.57,40.03,185400.0,29.0013,29.2129,28.87,29.2056,185400.0
2010-08-05 10:10:00,40.04,40.22,39.76,39.83,234500.0,29.2129,29.3443,29.0086,29.0597,234500.0
2010-08-05 10:20:00,39.78,39.81,39.69,39.74,113800.0,29.0232,29.0451,28.9576,28.994,113800.0
2010-08-05 10:30:00,39.75,39.89,39.74,39.86,80000.0,29.0013,29.1035,28.994,29.0816,80000.0
2010-08-05 10:40:00,39.87,40.21,39.83,40.21,118600.0,29.0889,29.337,29.0597,29.337,118600.0
2010-08-05 10:50:00,40.2,40.31,40.01,40.02,104500.0,29.3297,29.4099,29.191,29.1983,104500.0
2010-08-05 11:00:00,40.02,40.03,39.84,39.93,87100.0,29.1983,29.2056,29.067,29.1327,87100.0
2010-08-05 11:10:00,39.93,39.94,39.7,39.73,109400.0,29.1327,29.14,28.9649,28.9868,109400.0
2010-08-05 11:20:00,39.73,39.76,39.61,39.75,70600.0,28.9868,29.0086,28.8992,29.0013,70600.0
2010-08-05 11:30:00,39.74,39.75,39.57,39.66,53100.0,28.994,29.0013,28.87,28.9357,53100.0
2010-08-05 11:40:00,39.65,39.77,39.62,39.65,76700.0,28.9284,29.0159,28.9065,28.9284,76700.0
2010-08-05 11:50:00,39.65,39.69,39.54,39.57,60900.0,28.9284,28.9576,28.8481,28.87,60900.0
2010-08-05 12:00:00,39.57,39.63,39.43,39.44,74600.0,28.87,28.9138,28.7679,28.7752,74600.0
2010-08-05 12:10:00,39.44,39.48,39.36,39.37,82500.0,28.7752,28.8044,28.7168,28.7241,82500.0
2010-08-05 12:20:00,39.4,39.4,39.31,39.34,48500.0,28.746,28.746,28.6803,28.7022,48500.0
2010-08-05 12:30:00,39.36,39.37,38.91,38.93,197600.0,28.7168,28.7241,28.3885,28.4031,197600.0
2010-08-05 12:40:00,38.93,39.15,38.88,39.13,160300.0,28.4031,28.5636,28.3666,28.549,160300.0
2010-08-05 12:50:00,39.13,39.14,39.02,39.02,83200.0,28.549,28.5563,28.4687,28.4687,83200.0
2010-08-05 13:00:00,39.02,39.18,39.02,39.18,37900.0,28.4687,28.5855,28.4687,28.5855,37900.0
2010-08-05 13:10:00,39.17,39.18,39.1,39.14,34500.0,28.5782,28.5855,28.5271,28.5563,34500.0
2010-08-05 13:20:00,39.14,39.33,39.14,39.33,41900.0,28.5563,28.6949,28.5563,28.6949,41900.0
2010-08-05 13:30:00,39.32,39.35,39.22,39.28,104600.0,28.6876,28.7095,28.6147,28.6584,104600.0
2010-08-05 13:40:00,39.28,39.43,39.24,39.4,101400.0,28.6584,28.7679,28.6293,28.746,101400.0
2010-08-05 13:50:00,39.4,39.49,39.37,39.49,60800.0,28.746,28.8117,28.7241,28.8117,60800.0
2010-08-05 14:00:00,39.49,39.5,39.4,39.42,29800.0,28.8117,28.8189,28.746,28.7606,29800.0
2010-08-05 14:10:00,39.42,39.48,39.4,39.45,20100.0,28.7606,28.8044,28.746,28.7825,20100.0
2010-08-05 14:20:00,39.45,39.52,39.42,39.49,32500.0,28.7825,28.8335,28.7606,28.8117,32500.0
2010-08-05 14:30:00,39.49,39.52,39.48,39.49,46700.0,28.8117,28.8335,28.8044,28.8117,46700.0
2010-08-05 14:40:00,39.5,39.56,39.47,39.49,37200.0,28.8189,28.8627,28.7971,28.8117,37200.0
2010-08-05 14:50:00,39.49,39.5,39.38,39.41,61400.0,28.8117,28.8189,28.7314,28.7533,61400.0
2010-08-05 15:00:00,39.41,39.52,39.4,39.51,29700.0,28.7533,28.8335,28.746,28.8262,29700.0
2010-08-05 15:10:00,39.52,39.56,39.52,39.56,43100.0,28.8335,28.8627,28.8335,28.8627,43100.0
2010-08-05 15:20:00,39.56,39.67,39.54,39.55,50600.0,28.8627,28.943,28.8481,28.8554,50600.0
2010-08-05 15:30:00,39.56,39.59,39.51,39.56,56400.0,28.8627,28.8846,28.8262,28.8627,56400.0
2010-08-05 15:40:00,39.56,39.63,39.5,39.5,98300.0,28.8627,28.9138,28.8189,28.8189,98300.0
2010-08-05 15:50:00,39.51,39.6,39.42,39.55,263100.0,28.8262,28.8919,28.7606,28.8554,263100.0
2010-08-06 09:30:00,38.64,38.74,38.21,38.5,220300.0,28.1915,28.2645,27.8778,28.0894,220300.0
2010-08-06 09:40:00,38.53,38.84,38.52,38.54,241800.0,28.1112,28.3374,28.1039,28.1185,241800.0
2010-08-06 09:50:00,38.54,38.93,38.5,38.93,150200.0,28.1185,28.4031,28.0894,28.4031,150200.0
2010-08-06 10:00:00,38.93,38.96,38.64,38.74,84300.0,28.4031,28.425,28.1915,28.2645,84300.0
2010-08-06 10:10:00,38.74,38.82,38.66,38.8,60600.0,28.2645,28.3228,28.2061,28.3082,60600.0
2010-08-06 10:20:00,38.78,38.78,38.5,38.55,43100.0,28.2936,28.2936,28.0894,28.1258,43100.0
2010-08-06 10:30:00,38.56,38.74,38.5,38.53,82600.0,28.1331,28.2645,28.0894,28.1112,82600.0
2010-08-06 10:40:00,38.53,38.59,38.23,38.24,202500.0,28.1112,28.155,27.8924,27.8997,202500.0
2010-08-06 10:50:00,38.25,38.29,37.99,38.1,204500.0,27.907,27.9361,27.7173,27.7975,204500.0
2010-08-06 11:00:00,38.1,38.45,38.04,38.42,126000.0,27.7975,28.0529,27.7537,28.031,126000.0
2010-08-06 11:10:00,38.39,38.63,38.38,38.5,51700.0,28.0091,28.1842,28.0018,28.0894,51700.0
2010-08-06 11:20:00,38.5,38.65,38.5,38.65,48900.0,28.0894,28.1988,28.0894,28.1988,48900.0
2010-08-06 11:30:00,38.64,38.75,38.57,38.66,36400.0,28.1915,28.2718,28.1404,28.2061,36400.0
2010-08-06 11:40:00,38.65,38.79,38.58,38.78,31300.0,28.1988,28.3009,28.1477,28.2936,31300.0
2010-08-06 11:50:00,38.78,38.8,38.58,38.61,22000.0,28.2936,28.3082,28.1477,28.1696,22000.0
2010-08-06 12:00:00,38.59,38.64,38.55,38.59,22300.0,28.155,28.1915,28.1258,28.155,22300.0
2010-08-06 12:10:00,38.59,38.59,38.47,38.57,23500.0,28.155,28.155,28.0675,28.1404,23500.0
2010-08-06 12:20:00,38.58,38.58,38.38,38.38,23400.0,28.1477,28.1477,28.0018,28.0018,23400.0
2010-08-06 12:30:00,38.39,38.39,38.29,38.37,39800.0,28.0091,28.0091,27.9361,27.9945,39800.0
2010-08-06 12:40:00,38.37,38.41,38.32,38.38,20500.0,27.9945,28.0237,27.958,28.0018,20500.0
2010-08-06 12:50:00,38.39,38.4,38.19,38.21,39700.0,28.0091,28.0164,27.8632,27.8778,39700.0
2010-08-06 13:00:00,38.21,38.27,38.15,38.18,44700.0,27.8778,27.9215,27.834,27.8559,44700.0
2010-08-06 13:10:00,38.16,38.18,38.04,38.08,51500.0,27.8413,27.8559,27.7537,27.7829,51500.0
2010-08-06 13:20:00,38.08,38.14,38.01,38.06,62500.0,27.7829,27.8267,27.7319,27.7683,62500.0
2010-08-06 13:30:00,38.05,38.09,37.95,37.96,70600.0,27.761,27.7902,27.6881,27.6954,70600.0
2010-08-06 13:40:00,37.96,38.16,37.94,38.12,52700.0,27.6954,27.8413,27.6808,27.8121,52700.0
2010-08-06 13:50:00,38.11,38.14,38.04,38.05,30600.0,27.8048,27.8267,27.7537,27.761,30600.0
2010-08-06 14:00:00,38.06,38.16,37.99,38.15,45000.0,27.7683,27.8413,27.7173,27.834,45000.0
2010-08-06 14:10:00,38.16,38.32,38.15,38.26,69500.0,27.8413,27.958,27.834,27.9143,69500.0
2010-08-06 14:20:00,38.27,38.36,38.25,38.35,26700.0,27.9215,27.9872,27.907,27.9799,26700.0
2010-08-06 14:30:00,38.35,38.41,38.3,38.37,62800.0,27.9799,28.0237,27.9434,27.9945,62800.0
2010-08-06 14:40:00,38.36,38.61,38.35,38.47,60100.0,27.9872,28.1696,27.9799,28.0675,60100.0
2010-08-06 14:50:00,38.47,38.68,38.47,38.58,84200.0,28.0675,28.2207,28.0675,28.1477,84200.0
2010-08-06 15:00:00,38.58,38.71,38.56,38.69,90600.0,28.1477,28.2426,28.1331,28.228,90600.0
2010-08-06 15:10:00,38.69,38.77,38.58,38.74,69500.0,28.228,28.2863,28.1477,28.2645,69500.0
2010-08-06 15:20:00,38.75,38.92,38.73,38.82,75700.0,28.2718,28.3958,28.2572,28.3228,75700.0
2010-08-06 15:30:00,38.83,38.95,38.71,38.95,114200.0,28.3301,28.4177,28.2426,28.4177,114200.0
2010-08-06 15:40:00,38.95,39.05,38.91,39.0,147100.0,28.4177,28.4906,28.3885,28.4541,147100.0
2010-08-06 15:50:00,39.02,39.19,38.87,38.98,308200.0,28.4687,28.5928,28.3593,28.4396,308200.0
2010-08-09 09:30:00,39.17,39.68,39.17,39.66,87400.0,28.5782,28.9503,28.5782,28.9357,87400.0
2010-08-09 09:40:00,39.67,39.79,39.42,39.45,60900.0,28.943,29.0305,28.7606,28.7825,60900.0
2010-08-09 09:50:00,39.41,39.61,39.37,39.48,63000.0,28.7533,28.8992,28.7241,28.8044,63000.0
2010-08-09 10:00:00,39.48,39.61,39.48,39.61,32900.0,28.8044,28.8992,28.8044,28.8992,32900.0
2010-08-09 10:10:00,39.64,39.92,39.64,39.87,52300.0,28.9211,29.1254,28.9211,29.0889,52300.0
2010-08-09 10:20:00,39.88,39.94,39.62,39.67,100100.0,29.0962,29.14,28.9065,28.943,100100.0
2010-08-09 10:30:00,39.66,39.82,39.65,39.76,34900.0,28.9357,29.0524,28.9284,29.0086,34900.0
2010-08-09 10:40:00,39.76,39.76,39.63,39.64,40300.0,29.0086,29.0086,28.9138,28.9211,40300.0
2010-08-09 10:50:00,39.64,39.96,39.64,39.93,37900.0,28.9211,29.1546,28.9211,29.1327,37900.0
2010-08-09 11:00:00,39.94,39.97,39.79,39.81,35500.0,29.14,29.1619,29.0305,29.0451,35500.0
2010-08-09 11:10:00,39.84,39.91,39.83,39.9,29900.0,29.067,29.1181,29.0597,29.1108,29900.0
2010-08-09 11:20:00,39.9,40.14,39.89,40.14,101100.0,29.1108,29.2859,29.1035,29.2859,101100.0
2010-08-09 11:30:00,40.13,40.17,40.05,40.07,95200.0,29.2786,29.3078,29.2202,29.2348,95200.0
2010-08-09 11:40:00,40.08,40.08,39.93,39.99,56600.0,29.2421,29.2421,29.1327,29.1764,56600.0
2010-08-09 11:50:00,39.99,40.0,39.81,39.83,23400.0,29.1764,29.1837,29.0451,29.0597,23400.0
2010-08-09 12:00:00,39.83,39.93,39.74,39.77,37300.0,29.0597,29.1327,28.994,29.0159,37300.0
2010-08-09 12:10:00,39.77,39.83,39.7,39.79,44100.0,29.0159,29.0597,28.9649,29.0305,44100.0
2010-08-09 12:20:00,39.78,39.82,39.7,39.72,57200.0,29.0232,29.0524,28.9649,28.9795,57200.0
2010-08-09 12:30:00,39.75,39.75,39.7,39.72,21900.0,29.0013,29.0013,28.9649,28.9795,21900.0
2010-08-09 12:40:00,39.72,39.74,39.68,39.7,42400.0,28.9795,28.994,28.9503,28.9649,42400.0
2010-08-09 12:50:00,39.71,39.74,39.61,39.62,24100.0,28.9722,28.994,28.8992,28.9065,24100.0
2010-08-09 13:00:00,39.63,39.65,39.5,39.5,43800.0,28.9138,28.9284,28.8189,28.8189,43800.0
2010-08-09 13:10:00,39.51,39.67,39.45,39.65,67100.0,28.8262,28.943,28.7825,28.9284,67100.0
2010-08-09 13:20:00,39.68,39.68,39.56,39.56,18300.0,28.9503,28.9503,28.8627,28.8627,18300.0
2010-08-09 13:30:00,39.57,39.67,39.53,39.63,28100.0,28.87,28.943,28.8408,28.9138,28100.0
2010-08-09 13:40:00,39.63,39.63,39.42,39.46,60200.0,28.9138,28.9138,28.7606,28.7898,60200.0
2010-08-09 13:50:00,39.46,39.61,39.44,39.52,56700.0,28.7898,28.8992,28.7752,28.8335,56700.0
2010-08-09 14:00:00,39.53,39.57,39.47,39.5,49000.0,28.8408,28.87,28.7971,28.8189,49000.0
2010-08-09 14:10:00,39.5,39.5,39.4,39.45,45100.0,28.8189,28.8189,28.746,28.7825,45100.0
2010-08-09 14:20:00,39.46,39.59,39.46,39.54,16600.0,28.7898,28.8846,28.7898,28.8481,16600.0
2010-08-09 14:30:00,39.54,39.58,39.45,39.49,52700.0,28.8481,28.8773,28.7825,28.8117,52700.0
2010-08-09 14:40:00,39.5,39.58,39.49,39.56,62600.0,28.8189,28.8773,28.8117,28.8627,62600.0
2010-08-09 14:50:00,39.55,39.67,39.54,39.66,23400.0,28.8554,28.943,28.8481,28.9357,23400.0
2010-08-09 15:00:00,39.65,39.66,39.55,39.57,38300.0,28.9284,28.9357,28.8554,28.87,38300.0
2010-08-09 15:10:00,39.57,39.59,39.49,39.53,34300.0,28.87,28.8846,28.8117,28.8408,34300.0
2010-08-09 15:20:00,39.52,39.57,39.49,39.49,69000.0,28.8335,28.87,28.8117,28.8117,69000.0
2010-08-09 15:30:00,39.49,39.5,39.39,39.49,87900.0,28.8117,28.8189,28.7387,28.8117,87900.0
2010-08-09 15:40:00,39.49,39.61,39.47,39.55,89400.0,28.8117,28.8992,28.7971,28.8554,89400.0
2010-08-09 15:50:00,39.55,39.59,39.45,39.5,241800.0,28.8554,28.8846,28.7825,28.8189,241800.0
2010-08-10 09:30:00,38.82,39.17,38.69,38.76,71400.0,28.3228,28.5782,28.228,28.279,71400.0
2010-08-10 09:40:00,38.75,38.75,38.43,38.69,58100.0,28.2718,28.2718,28.0383,28.228,58100.0
2010-08-10 09:50:00,38.69,38.69,38.5,38.66,70200.0,28.228,28.228,28.0894,28.2061,70200.0
2010-08-10 10:00:00,38.66,38.75,38.57,38.7,61300.0,28.2061,28.2718,28.1404,28.2353,61300.0
2010-08-10 10:10:00,38.69,38.78,38.56,38.6,53300.0,28.228,28.2936,28.1331,28.1623,53300.0
2010-08-10 10:20:00,38.63,38.82,38.63,38.73,30300.0,28.1842,28.3228,28.1842,28.2572,30300.0
2010-08-10 10:30:00,38.73,38.76,38.52,38.55,36800.0,28.2572,28.279,28.1039,28.1258,36800.0
2010-08-10 10:40:00,38.54,38.65,38.52,38.52,36000.0,28.1185,28.1988,28.1039,28.1039,36000.0
2010-08-10 10:50:00,38.53,38.58,38.46,38.53,34700.0,28.1112,28.1477,28.0602,28.1112,34700.0
2010-08-10 11:00:00,38.54,38.65,38.52,38.65,24900.0,28.1185,28.1988,28.1039,28.1988,24900.0
2010-08-10 11:10:00,38.66,38.69,38.55,38.56,35000.0,28.2061,28.228,28.1258,28.1331,35000.0
2010-08-10 11:20:00,38.57,38.61,38.51,38.55,26100.0,28.1404,28.1696,28.0966,28.1258,26100.0
2010-08-10 11:30:00,38.56,38.67,38.54,38.65,24800.0,28.1331,28.2134,28.1185,28.1988,24800.0
2010-08-10 11:40:00,38.62,38.68,38.59,38.64,26000.0,28.1769,28.2207,28.155,28.1915,26000.0
2010-08-10 11:50:00,38.64,38.64,38.57,38.61,11900.0,28.1915,28.1915,28.1404,28.1696,11900.0
2010-08-10 12:00:00,38.61,38.69,38.55,38.68,18500.0,28.1696,28.228,28.1258,28.2207,18500.0
2010-08-10 12:10:00,38.7,38.71,38.58,38.58,15400.0,28.2353,28.2426,28.1477,28.1477,15400.0
2010-08-10 12:20:00,38.59,38.62,38.55,38.57,13500.0,28.155,28.1769,28.1258,28.1404,13500.0
2010-08-10 12:30:00,38.56,38.56,38.47,38.49,17800.0,28.1331,28.1331,28.0675,28.0821,17800.0
2010-08-10 12:40:00,38.49,38.56,38.46,38.54,15000.0,28.0821,28.1331,28.0602,28.1185,15000.0
2010-08-10 12:50:00,38.55,38.55,38.42,38.43,20800.0,28.1258,28.1258,28.031,28.0383,20800.0
2010-08-10 13:00:00,38.44,38.48,38.42,38.44,18900.0,28.0456,28.0748,28.031,28.0456,18900.0
2010-08-10 13:10:00,38.44,38.45,38.37,38.37,15600.0,28.0456,28.0529,27.9945,27.9945,15600.0
2010-08-10 13:20:00,38.37,38.37,38.28,38.31,23300.0,27.9945,27.9945,27.9288,27.9507,23300.0
2010-08-10 13:30:00,38.31,38.32,38.24,38.26,26900.0,27.9507,27.958,27.8997,27.9143,26900.0
2010-08-10 13:40:00,38.27,38.4,38.25,38.26,46300.0,27.9215,28.0164,27.907,27.9143,46300.0
2010-08-10 13:50:00,38.27,38.31,38.2,38.3,28700.0,27.9215,27.9507,27.8705,27.9434,28700.0
2010-08-10 14:00:00,38.31,38.46,38.31,38.43,19400.0,27.9507,28.0602,27.9507,28.0383,19400.0
2010-08-10 14:10:00,38.43,38.75,38.18,38.52,90900.0,28.0383,28.2718,27.8559,28.1039,90900.0
2010-08-10 14:20:00,38.54,38.69,38.41,38.63,86800.0,28.1185,28.228,28.0237,28.1842,86800.0
2010-08-10 14:30:00,38.65,38.91,38.65,38.81,89300.0,28.1988,28.3885,28.1988,28.3155,89300.0
2010-08-10 14:40:00,38.8,38.99,38.74,38.94,69500.0,28.3082,28.4469,28.2645,28.4104,69500.0
2010-08-10 14:50:00,38.95,39.03,38.85,38.92,51900.0,28.4177,28.476,28.3447,28.3958,51900.0
2010-08-10 15:00:00,38.9,39.03,38.88,39.02,31800.0,28.3812,28.476,28.3666,28.4687,31800.0
2010-08-10 15:10:00,39.02,39.03,38.62,38.71,86300.0,28.4687,28.476,28.1769,28.2426,86300.0
2010-08-10 15:20:00,38.7,38.77,38.59,38.77,64300.0,28.2353,28.2863,28.155,28.2863,64300.0
2010-08-10 15:30:00,38.78,38.94,38.69,38.87,76400.0,28.2936,28.4104,28.228,28.3593,76400.0
2010-08-10 15:40:00,38.87,39.05,38.85,38.97,134600.0,28.3593,28.4906,28.3447,28.4323,134600.0
2010-08-10 15:50:00,38.98,38.99,38.78,38.81,245800.0,28.4396,28.4469,28.2936,28.3155,245800.0
2010-08-11 09:30:00,37.89,38.06,37.64,37.89,103000.0,27.6443,27.7683,27.4619,27.6443,103000.0
2010-08-11 09:40:00,37.88,38.41,37.86,38.4,71900.0,27.637,28.0237,27.6224,28.0164,71900.0
2010-08-11 09:50:00,38.39,38.4,38.0,38.15,73100.0,28.0091,28.0164,27.7246,27.834,73100.0
2010-08-11 10:00:00,38.13,38.26,38.07,38.15,59700.0,27.8194,27.9143,27.7756,27.834,59700.0
2010-08-11 10:10:00,38.17,38.2,37.89,37.89,49000.0,27.8486,27.8705,27.6443,27.6443,49000.0
2010-08-11 10:20:00,37.89,38.1,37.87,37.98,34700.0,27.6443,27.7975,27.6297,27.71,34700.0
2010-08-11 10:30:00,37.98,37.99,37.83,37.92,74200.0,27.71,27.7173,27.6005,27.6662,74200.0
2010-08-11 10:40:00,37.9,37.9,37.68,37.7,58600.0,27.6516,27.6516,27.4911,27.5057,58600.0
2010-08-11 10:50:00,37.69,37.82,37.65,37.68,94000.0,27.4984,27.5932,27.4692,27.4911,94000.0
2010-08-11 11:00:00,37.66,37.67,37.5,37.5,82900.0,27.4765,27.4838,27.3598,27.3598,82900.0
2010-08-11 11:10:00,37.5,37.51,37.19,37.24,211900.0,27.3598,27.3671,27.1336,27.1701,211900.0
2010-08-11 11:20:00,37.24,37.53,37.2,37.5,101600.0,27.1701,27.3816,27.1409,27.3598,101600.0
2010-08-11 11:30:00,37.49,37.56,37.41,37.55,49000.0,27.3525,27.4035,27.2941,27.3962,49000.0
2010-08-11 11:40:00,37.56,37.63,37.49,37.5,36100.0,27.4035,27.4546,27.3525,27.3598,36100.0
2010-08-11 11:50:00,37.5,37.54,37.47,37.54,30400.0,27.3598,27.3889,27.3379,27.3889,30400.0
2010-08-11 12:00:00,37.52,37.53,37.46,37.52,24300.0,27.3744,27.3816,27.3306,27.3744,24300.0
2010-08-11 12:10:00,37.53,37.63,37.49,37.5,21200.0,27.3816,27.4546,27.3525,27.3598,21200.0
2010-08-11 12:20:00,37.49,37.54,37.47,37.5,12200.0,27.3525,27.3889,27.3379,27.3598,12200.0
2010-08-11 12:30:00,37.5,37.55,37.49,37.52,18300.0,27.3598,27.3962,27.3525,27.3744,18300.0
2010-08-11 12:40:00,37.52,37.53,37.39,37.39,20000.0,27.3744,27.3816,27.2795,27.2795,20000.0
2010-08-11 12:50:00,37.39,37.42,37.34,37.35,28700.0,27.2795,27.3014,27.243,27.2503,28700.0
2010-08-11 13:00:00,37.35,37.46,37.33,37.39,29500.0,27.2503,27.3306,27.2357,27.2795,29500.0
2010-08-11 13:10:00,37.4,37.49,37.37,37.46,21000.0,27.2868,27.3525,27.2649,27.3306,21000.0
2010-08-11 13:20:00,37.45,37.48,37.44,37.48,12100.0,27.3233,27.3452,27.316,27.3452,12100.0
2010-08-11 13:30:00,37.48,37.49,37.33,37.36,21200.0,27.3452,27.3525,27.2357,27.2576,21200.0
2010-08-11 13:40:00,37.36,37.41,37.35,37.39,19100.0,27.2576,27.2941,27.2503,27.2795,19100.0
2010-08-11 13:50:00,37.39,37.42,37.3,37.4,21500.0,27.2795,27.3014,27.2138,27.2868,21500.0
2010-08-11 14:00:00,37.42,37.57,37.42,37.54,34200.0,27.3014,27.4108,27.3014,27.3889,34200.0
2010-08-11 14:10:00,37.53,37.56,37.46,37.48,23100.0,27.3816,27.4035,27.3306,27.3452,23100.0
2010-08-11 14:20:00,37.49,37.61,37.47,37.58,41200.0,27.3525,27.44,27.3379,27.4181,41200.0
2010-08-11 14:30:00,37.58,37.58,37.5,37.51,37900.0,27.4181,27.4181,27.3598,27.3671,37900.0
2010-08-11 14:40:00,37.5,37.5,37.41,37.46,42900.0,27.3598,27.3598,27.2941,27.3306,42900.0
2010-08-11 14:50:00,37.45,37.46,37.32,37.44,31500.0,27.3233,27.3306,27.2284,27.316,31500.0
2010-08-11 15:00:00,37.44,37.5,37.39,37.49,61800.0,27.316,27.3598,27.2795,27.3525,61800.0
2010-08-11 15:10:00,37.49,37.55,37.47,37.48,65600.0,27.3525,27.3962,27.3379,27.3452,65600.0
2010-08-11 15:20:00,37.48,37.55,37.45,37.53,68200.0,27.3452,27.3962,27.3233,27.3816,68200.0
2010-08-11 15:30:00,37.53,37.66,37.5,37.62,101700.0,27.3816,27.4765,27.3598,27.4473,101700.0
2010-08-11 15:40:00,37.63,37.65,37.55,37.6,178200.0,27.4546,27.4692,27.3962,27.4327,178200.0
2010-08-11 15:50:00,37.61,37.68,37.52,37.61,184800.0,27.44,27.4911,27.3744,27.44,184800.0
2010-08-12 09:30:00,36.84,36.87,36.32,36.73,119700.0,26.8782,26.9001,26.4988,26.798,119700.0
2010-08-12 09:40:00,36.72,37.17,36.67,37.01,82600.0,26.7907,27.119,26.7542,27.0023,82600.0
2010-08-12 09:50:00,37.02,37.1,36.86,37.08,78900.0,27.0096,27.0679,26.8928,27.0533,78900.0
2010-08-12 10:00:00,37.05,37.15,36.97,37.12,56400.0,27.0314,27.1044,26.9731,27.0825,56400.0
2010-08-12 10:10:00,37.12,37.21,37.01,37.04,64500.0,27.0825,27.1482,27.0023,27.0241,64500.0
2010-08-12 10:20:00,37.04,37.1,36.79,36.82,161100.0,27.0241,27.0679,26.8417,26.8636,161100.0
2010-08-12 10:30:00,36.82,36.84,36.69,36.72,83700.0,26.8636,26.8782,26.7688,26.7907,83700.0
2010-08-12 10:40:00,36.71,37.01,36.7,36.95,99600.0,26.7834,27.0023,26.7761,26.9585,99600.0
2010-08-12 10:50:00,36.95,37.1,36.89,36.97,57000.0,26.9585,27.0679,26.9147,26.9731,57000.0
2010-08-12 11:00:00,36.96,37.0,36.84,36.89,28600.0,26.9658,26.995,26.8782,26.9147,28600.0
2010-08-12 11:10:00,36.89,37.03,36.83,37.03,29400.0,26.9147,27.0169,26.8709,27.0169,29400.0
2010-08-12 11:20:00,37.03,37.21,37.01,37.19,34100.0,27.0169,27.1482,27.0023,27.1336,34100.0
2010-08-12 11:30:00,37.19,37.24,37.04,37.05,32800.0,27.1336,27.1701,27.0241,27.0314,32800.0
2010-08-12 11:40:00,37.04,37.17,36.98,37.13,28600.0,27.0241,27.119,26.9804,27.0898,28600.0
2010-08-12 11:50:00,37.15,37.24,37.11,37.21,26800.0,27.1044,27.1701,27.0752,27.1482,26800.0
2010-08-12 12:00:00,37.23,37.25,37.05,37.09,32600.0,27.1628,27.1774,27.0314,27.0606,32600.0
2010-08-12 12:10:00,37.1,37.12,37.07,37.07,29100.0,27.0679,27.0825,27.046,27.046,29100.0
2010-08-12 12:20:00,37.08,37.1,37.05,37.08,24000.0,27.0533,27.0679,27.0314,27.0533,24000.0
2010-08-12 12:30:00,37.08,37.13,37.08,37.12,24400.0,27.0533,27.0898,27.0533,27.0825,24400.0
2010-08-12 12:40:00,37.15,37.17,37.1,37.13,14100.0,27.1044,27.119,27.0679,27.0898,14100.0
2010-08-12 12:50:00,37.16,37.27,37.13,37.27,13900.0,27.1117,27.192,27.0898,27.192,13900.0
2010-08-12 13:00:00,37.26,37.34,37.18,37.2,21300.0,27.1847,27.243,27.1263,27.1409,21300.0
2010-08-12 13:10:00,37.2,37.27,37.2,37.25,15400.0,27.1409,27.192,27.1409,27.1774,15400.0
2010-08-12 13:20:00,37.24,37.26,37.12,37.16,15500.0,27.1701,27.1847,27.0825,27.1117,15500.0
2010-08-12 13:30:00,37.18,37.23,37.13,37.18,17100.0,27.1263,27.1628,27.0898,27.1263,17100.0
2010-08-12 13:40:00,37.19,37.19,37.08,37.09,25600.0,27.1336,27.1336,27.0533,27.0606,25600.0
2010-08-12 13:50:00,37.12,37.13,37.04,37.05,32600.0,27.0825,27.0898,27.0241,27.0314,32600.0
2010-08-12 14:00:00,37.06,37.11,37.01,37.11,45600.0,27.0387,27.0752,27.0023,27.0752,45600.0
2010-08-12 14:10:00,37.11,37.24,37.11,37.24,51800.0,27.0752,27.1701,27.0752,27.1701,51800.0
2010-08-12 14:20:00,37.23,37.38,37.2,37.36,109200.0,27.1628,27.2722,27.1409,27.2576,109200.0
2010-08-12 14:30:00,37.35,37.38,37.25,37.3,71400.0,27.2503,27.2722,27.1774,27.2138,71400.0
2010-08-12 14:40:00,37.32,37.42,37.28,37.32,99900.0,27.2284,27.3014,27.1992,27.2284,99900.0
2010-08-12 14:50:00,37.33,37.56,37.31,37.39,109000.0,27.2357,27.4035,27.2211,27.2795,109000.0
2010-08-12 15:00:00,37.4,37.65,37.4,37.65,141600.0,27.2868,27.4692,27.2868,27.4692,141600.0
2010-08-12 15:10:00,37.65,37.68,37.58,37.6,55000.0,27.4692,27.4911,27.4181,27.4327,55000.0
2010-08-12 15:20:00,37.59,37.7,37.59,37.67,67900.0,27.4254,27.5057,27.4254,27.4838,67900.0
2010-08-12 15:30:00,37.66,37.79,37.65,37.75,132100.0,27.4765,27.5713,27.4692,27.5422,132100.0
2010-08-12 15:40:00,37.75,37.78,37.61,37.68,157100.0,27.5422,27.564,27.44,27.4911,157100.0
2010-08-12 15:50:00,37.69,37.73,37.64,37.65,126300.0,27.4984,27.5276,27.4619,27.4692,126300.0
2010-08-13 09:30:00,37.38,38.0,37.38,37.45,109400.0,27.2722,27.7246,27.2722,27.3233,109400.0
2010-08-13 09:40:00,37.47,37.73,37.46,37.56,144700.0,27.3379,27.5276,27.3306,27.4035,144700.0
2010-08-13 09:50:00,37.54,37.88,37.51,37.64,154100.0,27.3889,27.637,27.3671,27.4619,154100.0
2010-08-13 10:00:00,37.66,38.02,37.62,37.97,82900.0,27.4765,27.7391,27.4473,27.7027,82900.0
2010-08-13 10:10:00,37.98,38.17,37.9,38.03,62200.0,27.71,27.8486,27.6516,27.7464,62200.0
2010-08-13 10:20:00,38.03,38.03,37.78,37.82,52000.0,27.7464,27.7464,27.564,27.5932,52000.0
2010-08-13 10:30:00,37.81,37.82,37.69,37.75,47400.0,27.5859,27.5932,27.4984,27.5422,47400.0
2010-08-13 10:40:00,37.77,37.81,37.67,37.69,32300.0,27.5567,27.5859,27.4838,27.4984,32300.0
2010-08-13 10:50:00,37.69,37.76,37.55,37.62,31100.0,27.4984,27.5495,27.3962,27.4473,31100.0
2010-08-13 11:00:00,37.62,37.73,37.57,37.7,18500.0,27.4473,27.5276,27.4108,27.5057,18500.0
2010-08-13 11:10:00,37.67,37.71,37.6,37.62,16500.0,27.4838,27.513,27.4327,27.4473,16500.0
2010-08-13 11:20:00,37.63,37.66,37.53,37.55,15200.0,27.4546,27.4765,27.3816,27.3962,15200.0
2010-08-13 11:30:00,37.56,37.57,37.37,37.38,25100.0,27.4035,27.4108,27.2649,27.2722,25100.0
2010-08-13 11:40:00,37.38,37.48,37.38,37.44,21600.0,27.2722,27.3452,27.2722,27.316,21600.0
2010-08-13 11:50:00,37.41,37.48,37.39,37.41,9500.0,27.2941,27.3452,27.2795,27.2941,9500.0
2010-08-13 12:00:00,37.4,37.43,37.34,37.38,19200.0,27.2868,27.3087,27.243,27.2722,19200.0
2010-08-13 12:10:00,37.4,37.54,37.4,37.42,42800.0,27.2868,27.3889,27.2868,27.3014,42800.0
2010-08-13 12:20:00,37.43,37.65,37.41,37.65,42900.0,27.3087,27.4692,27.2941,27.4692,42900.0
2010-08-13 12:30:00,37.64,37.66,37.47,37.5,29500.0,27.4619,27.4765,27.3379,27.3598,29500.0
2010-08-13 12:40:00,37.5,37.64,37.49,37.64,26400.0,27.3598,27.4619,27.3525,27.4619,26400.0
2010-08-13 12:50:00,37.65,37.71,37.62,37.7,24500.0,27.4692,27.513,27.4473,27.5057,24500.0
2010-08-13 13:00:00,37.68,37.76,37.67,37.69,15600.0,27.4911,27.5495,27.4838,27.4984,15600.0
2010-08-13 13:10:00,37.7,37.72,37.67,37.7,19300.0,27.5057,27.5203,27.4838,27.5057,19300.0
2010-08-13 13:20:00,37.7,37.72,37.67,37.69,24000.0,27.5057,27.5203,27.4838,27.4984,24000.0
2010-08-13 13:30:00,37.7,37.71,37.65,37.69,27400.0,27.5057,27.513,27.4692,27.4984,27400.0
2010-08-13 13:40:00,37.68,37.75,37.68,37.73,38200.0,27.4911,27.5422,27.4911,27.5276,38200.0
2010-08-13 13:50:00,37.73,37.74,37.69,37.72,17300.0,27.5276,27.5349,27.4984,27.5203,17300.0
2010-08-13 14:00:00,37.71,37.71,37.66,37.71,34900.0,27.513,27.513,27.4765,27.513,34900.0
2010-08-13 14:10:00,37.72,37.73,37.7,37.72,21200.0,27.5203,27.5276,27.5057,27.5203,21200.0
2010-08-13 14:20:00,37.72,37.76,37.66,37.76,28300.0,27.5203,27.5495,27.4765,27.5495,28300.0
2010-08-13 14:30:00,37.76,37.78,37.68,37.69,46700.0,27.5495,27.564,27.4911,27.4984,46700.0
2010-08-13 14:40:00,37.7,37.77,37.69,37.7,40500.0,27.5057,27.5567,27.4984,27.5057,40500.0
2010-08-13 14:50:00,37.7,37.83,37.68,37.82,80400.0,27.5057,27.6005,27.4911,27.5932,80400.0
2010-08-13 15:00:00,37.81,37.93,37.79,37.92,80600.0,27.5859,27.6735,27.5713,27.6662,80600.0
2010-08-13 15:10:00,37.92,37.92,37.82,37.86,56000.0,27.6662,27.6662,27.5932,27.6224,56000.0
2010-08-13 15:20:00,37.86,37.91,37.85,37.87,62100.0,27.6224,27.6589,27.6151,27.6297,62100.0
2010-08-13 15:30:00,37.86,37.94,37.81,37.88,79200.0,27.6224,27.6808,27.5859,27.637,79200.0
2010-08-13 15:40:00,37.89,37.89,37.63,37.69,119200.0,27.6443,27.6443,27.4546,27.4984,119200.0
2010-08-13 15:50:00,37.69,37.73,37.61,37.67,149200.0,27.4984,27.5276,27.44,27.4838,149200.0
2010-08-16 09:30:00,37.29,37.29,36.9,37.24,118200.0,27.2065,27.2065,26.922,27.1701,118200.0
2010-08-16 09:40:00,37.24,37.68,37.12,37.67,90600.0,27.1701,27.4911,27.0825,27.4838,90600.0
2010-08-16 09:50:00,37.65,37.85,37.53,37.82,59500.0,27.4692,27.6151,27.3816,27.5932,59500.0
2010-08-16 10:00:00,37.81,37.95,37.63,37.87,108100.0,27.5859,27.6881,27.4546,27.6297,108100.0
2010-08-16 10:10:00,37.87,38.12,37.86,37.97,153900.0,27.6297,27.8121,27.6224,27.7027,153900.0
2010-08-16 10:20:00,37.98,38.1,37.87,37.9,65200.0,27.71,27.7975,27.6297,27.6516,65200.0
2010-08-16 10:30:00,37.88,38.11,37.88,38.06,57400.0,27.637,27.8048,27.637,27.7683,57400.0
2010-08-16 10:40:00,38.07,38.09,37.95,38.02,44800.0,27.7756,27.7902,27.6881,27.7391,44800.0
2010-08-16 10:50:00,38.01,38.04,37.91,37.97,55400.0,27.7319,27.7537,27.6589,27.7027,55400.0
2010-08-16 11:00:00,37.99,37.99,37.77,37.78,62400.0,27.7173,27.7173,27.5567,27.564,62400.0
2010-08-16 11:10:00,37.79,37.92,37.69,37.69,89700.0,27.5713,27.6662,27.4984,27.4984,89700.0
2010-08-16 11:20:00,37.71,37.85,37.71,37.79,36400.0,27.513,27.6151,27.513,27.5713,36400.0
2010-08-16 11:30:00,37.79,37.94,37.79,37.84,35200.0,27.5713,27.6808,27.5713,27.6078,35200.0
2010-08-16 11:40:00,37.83,37.84,37.76,37.78,17500.0,27.6005,27.6078,27.5495,27.564,17500.0
2010-08-16 11:50:00,37.79,37.93,37.78,37.9,34200.0,27.5713,27.6735,27.564,27.6516,34200.0
2010-08-16 12:00:00,37.87,38.0,37.85,38.0,31100.0,27.6297,27.7246,27.6151,27.7246,31100.0
2010-08-16 12:10:00,38.0,38.03,37.9,37.99,26800.0,27.7246,27.7464,27.6516,27.7173,26800.0
2010-08-16 12:20:00,37.99,38.06,37.95,38.06,23200.0,27.7173,27.7683,27.6881,27.7683,23200.0
2010-08-16 12:30:00,38.06,38.2,38.02,38.13,69900.0,27.7683,27.8705,27.7391,27.8194,69900.0
2010-08-16 12:40:00,38.12,38.14,38.07,38.09,37200.0,27.8121,27.8267,27.7756,27.7902,37200.0
2010-08-16 12:50:00,38.07,38.13,38.0,38.09,45200.0,27.7756,27.8194,27.7246,27.7902,45200.0
2010-08-16 13:00:00,38.09,38.13,37.97,38.06,72100.0,27.7902,27.8194,27.7027,27.7683,72100.0
2010-08-16 13:10:00,38.07,38.12,38.02,38.08,25400.0,27.7756,27.8121,27.7391,27.7829,25400.0
2010-08-16 13:20:00,38.07,38.14,38.03,38.1,44400.0,27.7756,27.8267,27.7464,27.7975,44400.0
2010-08-16 13:30:00,38.11,38.14,38.01,38.04,52000.0,27.8048,27.8267,27.7319,27.7537,52000.0
2010-08-16 13:40:00,38.05,38.06,37.98,38.0,62400.0,27.761,27.7683,27.71,27.7246,62400.0
2010-08-16 13:50:00,37.99,37.99,37.89,37.95,51200.0,27.7173,27.7173,27.6443,27.6881,51200.0
2010-08-16 14:00:00,37.95,38.03,37.94,38.03,88900.0,27.6881,27.7464,27.6808,27.7464,88900.0
2010-08-16 14:10:00,38.02,38.06,37.98,38.03,82200.0,27.7391,27.7683,27.71,27.7464,82200.0
2010-08-16 14:20:00,38.03,38.13,38.02,38.09,34300.0,27.7464,27.8194,27.7391,27.7902,34300.0
2010-08-16 14:30:00,38.09,38.12,38.02,38.09,58600.0,27.7902,27.8121,27.7391,27.7902,58600.0
2010-08-16 14:40:00,38.09,38.1,37.99,38.04,83600.0,27.7902,27.7975,27.7173,27.7537,83600.0
2010-08-16 14:50:00,38.03,38.03,37.88,37.9,83500.0,27.7464,27.7464,27.637,27.6516,83500.0
2010-08-16 15:00:00,37.91,37.97,37.84,37.85,91300.0,27.6589,27.7027,27.6078,27.6151,91300.0
2010-08-16 15:10:00,37.85,37.87,37.65,37.69,145900.0,27.6151,27.6297,27.4692,27.4984,145900.0
2010-08-16 15:20:00,37.69,37.7,37.54,37.64,152000.0,27.4984,27.5057,27.3889,27.4619,152000.0
2010-08-16 15:30:00,37.63,37.72,37.61,37.66,120600.0,27.4546,27.5203,27.44,27.4765,120600.0
2010-08-16 15:40:00,37.68,37.75,37.66,37.67,199800.0,27.4911,27.5422,27.4765,27.4838,199800.0
2010-08-16 15:50:00,37.68,37.71,37.56,37.65,372200.0,27.4911,27.513,27.4035,27.4692,372200.0
2010-08-17 09:30:00,35.97,36.39,35.34,35.43,1102500.0,26.2435,26.5499,25.7838,25.8495,1102500.0
2010-08-17 09:40:00,35.45,35.46,34.6,34.65,951500.0,25.8641,25.8714,25.2439,25.2804,951500.0
2010-08-17 09:50:00,34.65,35.17,34.65,34.87,701400.0,25.2804,25.6598,25.2804,25.4409,701400.0
2010-08-17 10:00:00,34.84,35.03,34.39,34.9,1018800.0,25.419,25.5577,25.0907,25.4628,1018800.0
2010-08-17 10:10:00,34.9,35.0,34.66,34.75,392600.0,25.4628,25.5358,25.2877,25.3534,392600.0
2010-08-17 10:20:00,34.75,34.86,34.34,34.46,400200.0,25.3534,25.4336,25.0542,25.1418,400200.0
2010-08-17 10:30:00,34.46,34.58,34.26,34.32,300600.0,25.1418,25.2293,24.9959,25.0397,300600.0
2010-08-17 10:40:00,34.33,34.36,34.05,34.2,486600.0,25.0469,25.0688,24.8427,24.9521,486600.0
2010-08-17 10:50:00,34.22,34.41,33.97,34.17,445300.0,24.9667,25.1053,24.7843,24.9302,445300.0
2010-08-17 11:00:00,34.17,34.5,34.16,34.49,312800.0,24.9302,25.171,24.9229,25.1637,312800.0
2010-08-17 11:10:00,34.47,34.67,34.28,34.44,263600.0,25.1491,25.295,25.0105,25.1272,263600.0
2010-08-17 11:20:00,34.44,34.98,34.44,34.96,469600.0,25.1272,25.5212,25.1272,25.5066,469600.0
2010-08-17 11:30:00,34.95,34.95,34.65,34.66,255100.0,25.4993,25.4993,25.2804,25.2877,255100.0
2010-08-17 11:40:00,34.66,34.82,34.52,34.79,285700.0,25.2877,25.4044,25.1856,25.3826,285700.0
2010-08-17 11:50:00,34.79,34.79,34.4,34.45,179600.0,25.3826,25.3826,25.098,25.1345,179600.0
2010-08-17 12:00:00,34.45,34.46,34.33,34.36,107600.0,25.1345,25.1418,25.0469,25.0688,107600.0
2010-08-17 12:10:00,34.35,34.49,34.31,34.46,170200.0,25.0615,25.1637,25.0324,25.1418,170200.0
2010-08-17 12:20:00,34.47,34.5,34.21,34.26,152900.0,25.1491,25.171,24.9594,24.9959,152900.0
2010-08-17 12:30:00,34.26,34.6,34.26,34.6,246400.0,24.9959,25.2439,24.9959,25.2439,246400.0
2010-08-17 12:40:00,34.59,34.88,34.41,34.88,240000.0,25.2366,25.4482,25.1053,25.4482,240000.0
2010-08-17 12:50:00,34.87,34.89,34.72,34.74,155900.0,25.4409,25.4555,25.3315,25.3461,155900.0
2010-08-17 13:00:00,34.73,34.93,34.63,34.89,177800.0,25.3388,25.4847,25.2658,25.4555,177800.0
2010-08-17 13:10:00,34.9,35.14,34.88,35.0,356900.0,25.4628,25.6379,25.4482,25.5358,356900.0
2010-08-17 13:20:00,35.0,35.37,34.95,35.2,340100.0,25.5358,25.8057,25.4993,25.6817,340100.0
2010-08-17 13:30:00,35.2,35.2,34.97,35.12,241200.0,25.6817,25.6817,25.5139,25.6233,241200.0
2010-08-17 13:40:00,35.13,35.37,35.12,35.27,239100.0,25.6306,25.8057,25.6233,25.7328,239100.0
2010-08-17 13:50:00,35.28,35.29,35.09,35.1,225900.0,25.7401,25.7474,25.6014,25.6087,225900.0
2010-08-17 14:00:00,35.1,35.37,35.01,35.32,199200.0,25.6087,25.8057,25.5431,25.7692,199200.0
2010-08-17 14:10:00,35.3,35.33,35.19,35.23,228100.0,25.7547,25.7765,25.6744,25.7036,228100.0
2010-08-17 14:20:00,35.22,35.22,34.93,35.0,212300.0,25.6963,25.6963,25.4847,25.5358,212300.0
2010-08-17 14:30:00,35.01,35.05,34.79,34.88,201400.0,25.5431,25.5723,25.3826,25.4482,201400.0
2010-08-17 14:40:00,34.89,35.11,34.86,35.06,178900.0,25.4555,25.616,25.4336,25.5796,178900.0
2010-08-17 14:50:00,35.06,35.07,34.71,34.71,163300.0,25.5796,25.5868,25.3242,25.3242,163300.0
2010-08-17 15:00:00,34.72,34.83,34.6,34.68,286000.0,25.3315,25.4117,25.2439,25.3023,286000.0
2010-08-17 15:10:00,34.69,34.83,34.65,34.78,215400.0,25.3096,25.4117,25.2804,25.3753,215400.0
2010-08-17 15:20:00,34.77,34.98,34.77,34.95,238900.0,25.368,25.5212,25.368,25.4993,238900.0
2010-08-17 15:30:00,34.96,35.05,34.89,34.97,376200.0,25.5066,25.5723,25.4555,25.5139,376200.0
2010-08-17 15:40:00,34.96,34.97,34.86,34.92,317600.0,25.5066,25.5139,25.4336,25.4774,317600.0
2010-08-17 15:50:00,34.92,35.07,34.9,35.02,672800.0,25.4774,25.5868,25.4628,25.5504,672800.0
2010-08-18 09:30:00,34.82,35.28,34.76,35.08,223800.0,25.4044,25.7401,25.3607,25.5941,223800.0
2010-08-18 09:40:00,35.07,35.11,34.68,34.77,231900.0,25.5868,25.616,25.3023,25.368,231900.0
2010-08-18 09:50:00,34.76,34.81,34.47,34.5,216900.0,25.3607,25.3972,25.1491,25.171,216900.0
2010-08-18 10:00:00,34.48,34.54,34.31,34.35,194500.0,25.1564,25.2002,25.0324,25.0615,194500.0
2010-08-18 10:10:00,34.35,34.55,34.35,34.44,199200.0,25.0615,25.2075,25.0615,25.1272,199200.0
2010-08-18 10:20:00,34.45,34.48,34.29,34.47,247900.0,25.1345,25.1564,25.0178,25.1491,247900.0
2010-08-18 10:30:00,34.48,34.5,34.38,34.42,88400.0,25.1564,25.171,25.0834,25.1126,88400.0
2010-08-18 10:40:00,34.41,34.51,34.35,34.44,118100.0,25.1053,25.1783,25.0615,25.1272,118100.0
2010-08-18 10:50:00,34.44,34.71,34.42,34.68,245200.0,25.1272,25.3242,25.1126,25.3023,245200.0
2010-08-18 11:00:00,34.67,35.07,34.67,34.95,192300.0,25.295,25.5868,25.295,25.4993,192300.0
2010-08-18 11:10:00,34.96,34.97,34.76,34.82,89300.0,25.5066,25.5139,25.3607,25.4044,89300.0
2010-08-18 11:20:00,34.83,35.13,34.83,35.07,138500.0,25.4117,25.6306,25.4117,25.5868,138500.0
2010-08-18 11:30:00,35.06,35.41,35.06,35.41,236500.0,25.5796,25.8349,25.5796,25.8349,236500.0
2010-08-18 11:40:00,35.4,35.6,35.37,35.57,180800.0,25.8276,25.9735,25.8057,25.9516,180800.0
2010-08-18 11:50:00,35.57,35.8,35.53,35.65,226300.0,25.9516,26.1195,25.9225,26.01,226300.0
2010-08-18 12:00:00,35.64,35.72,35.49,35.49,85700.0,26.0027,26.0611,25.8933,25.8933,85700.0
2010-08-18 12:10:00,35.5,35.52,35.4,35.49,99000.0,25.9006,25.9152,25.8276,25.8933,99000.0
2010-08-18 12:20:00,35.5,35.5,35.4,35.46,90100.0,25.9006,25.9006,25.8276,25.8714,90100.0
2010-08-18 12:30:00,35.46,35.5,35.42,35.5,73100.0,25.8714,25.9006,25.8422,25.9006,73100.0
2010-08-18 12:40:00,35.5,35.65,35.47,35.64,75800.0,25.9006,26.01,25.8787,26.0027,75800.0
2010-08-18 12:50:00,35.65,35.71,35.59,35.6,61400.0,26.01,26.0538,25.9662,25.9735,61400.0
2010-08-18 13:00:00,35.6,35.69,35.6,35.68,79200.0,25.9735,26.0392,25.9735,26.0319,79200.0
2010-08-18 13:10:00,35.69,35.83,35.65,35.81,131900.0,26.0392,26.1413,26.01,26.1267,131900.0
2010-08-18 13:20:00,35.81,35.82,35.7,35.79,72300.0,26.1267,26.134,26.0465,26.1122,72300.0
2010-08-18 13:30:00,35.78,35.88,35.73,35.76,104800.0,26.1049,26.1778,26.0684,26.0903,104800.0
2010-08-18 13:40:00,35.75,35.86,35.73,35.86,93300.0,26.083,26.1632,26.0684,26.1632,93300.0
2010-08-18 13:50:00,35.85,35.88,35.79,35.83,104100.0,26.1559,26.1778,26.1122,26.1413,104100.0
2010-08-18 14:00:00,35.84,35.94,35.8,35.84,164400.0,26.1486,26.2216,26.1195,26.1486,164400.0
2010-08-18 14:10:00,35.83,35.93,35.8,35.93,249600.0,26.1413,26.2143,26.1195,26.2143,249600.0
2010-08-18 14:20:00,35.93,35.98,35.85,35.97,91800.0,26.2143,26.2508,26.1559,26.2435,91800.0
2010-08-18 14:30:00,35.97,36.09,35.94,36.09,117500.0,26.2435,26.331,26.2216,26.331,117500.0
2010-08-18 14:40:00,36.09,36.16,36.03,36.07,140100.0,26.331,26.3821,26.2873,26.3164,140100.0
2010-08-18 14:50:00,36.06,36.07,35.85,35.96,177200.0,26.3091,26.3164,26.1559,26.2362,177200.0
2010-08-18 15:00:00,35.97,36.0,35.78,35.81,129600.0,26.2435,26.2654,26.1049,26.1267,129600.0
2010-08-18 15:10:00,35.81,35.89,35.8,35.85,165000.0,26.1267,26.1851,26.1195,26.1559,165000.0
2010-08-18 15:20:00,35.85,35.89,35.8,35.87,161200.0,26.1559,26.1851,26.1195,26.1705,161200.0
2010-08-18 15:30:00,35.86,35.9,35.82,35.84,249900.0,26.1632,26.1924,26.134,26.1486,249900.0
2010-08-18 15:40:00,35.84,35.88,35.8,35.84,394900.0,26.1486,26.1778,26.1195,26.1486,394900.0
2010-08-18 15:50:00,35.84,36.04,35.82,35.94,625800.0,26.1486,26.2946,26.134,26.2216,625800.0
2010-08-19 09:30:00,36.14,36.49,36.01,36.41,171000.0,26.3675,26.6229,26.2727,26.5645,171000.0
2010-08-19 09:40:00,36.41,36.56,36.25,36.56,205200.0,26.5645,26.6739,26.4478,26.6739,205200.0
2010-08-19 09:50:00,36.55,36.62,36.41,36.42,249200.0,26.6666,26.7177,26.5645,26.5718,249200.0
2010-08-19 10:00:00,36.4,36.42,35.9,36.0,308000.0,26.5572,26.5718,26.1924,26.2654,308000.0
2010-08-19 10:10:00,36.0,36.15,35.94,36.13,194100.0,26.2654,26.3748,26.2216,26.3602,194100.0
2010-08-19 10:20:00,36.13,36.19,35.91,36.0,169700.0,26.3602,26.404,26.1997,26.2654,169700.0
2010-08-19 10:30:00,35.98,36.1,35.92,35.94,160900.0,26.2508,26.3383,26.207,26.2216,160900.0
2010-08-19 10:40:00,35.95,35.96,35.68,35.72,102300.0,26.2289,26.2362,26.0319,26.0611,102300.0
2010-08-19 10:50:00,35.7,35.83,35.68,35.74,96700.0,26.0465,26.1413,26.0319,26.0757,96700.0
2010-08-19 11:00:00,35.73,35.84,35.62,35.66,117400.0,26.0684,26.1486,25.9881,26.0173,117400.0
2010-08-19 11:10:00,35.66,35.8,35.6,35.65,52000.0,26.0173,26.1195,25.9735,26.01,52000.0
2010-08-19 11:20:00,35.66,35.72,35.62,35.62,52100.0,26.0173,26.0611,25.9881,25.9881,52100.0
2010-08-19 11:30:00,35.63,35.69,35.55,35.65,106900.0,25.9954,26.0392,25.9371,26.01,106900.0
2010-08-19 11:40:00,35.66,35.7,35.53,35.55,80100.0,26.0173,26.0465,25.9225,25.9371,80100.0
2010-08-19 11:50:00,35.55,35.59,35.46,35.59,74900.0,25.9371,25.9662,25.8714,25.9662,74900.0
2010-08-19 12:00:00,35.6,35.62,35.49,35.61,61600.0,25.9735,25.9881,25.8933,25.9808,61600.0
2010-08-19 12:10:00,35.63,35.68,35.5,35.67,63500.0,25.9954,26.0319,25.9006,26.0246,63500.0
2010-08-19 12:20:00,35.68,35.74,35.67,35.72,80400.0,26.0319,26.0757,26.0246,26.0611,80400.0
2010-08-19 12:30:00,35.72,35.97,35.7,35.94,101800.0,26.0611,26.2435,26.0465,26.2216,101800.0
2010-08-19 12:40:00,35.95,36.05,35.93,35.96,81200.0,26.2289,26.3018,26.2143,26.2362,81200.0
2010-08-19 12:50:00,35.96,36.03,35.88,36.02,69900.0,26.2362,26.2873,26.1778,26.28,69900.0
2010-08-19 13:00:00,36.01,36.08,35.99,36.0,114800.0,26.2727,26.3237,26.2581,26.2654,114800.0
2010-08-19 13:10:00,36.0,36.04,35.92,36.02,87300.0,26.2654,26.2946,26.207,26.28,87300.0
2010-08-19 13:20:00,36.02,36.04,35.92,35.92,49200.0,26.28,26.2946,26.207,26.207,49200.0
2010-08-19 13:30:00,35.93,36.01,35.87,36.0,69600.0,26.2143,26.2727,26.1705,26.2654,69600.0
2010-08-19 13:40:00,36.0,36.01,35.9,35.99,62400.0,26.2654,26.2727,26.1924,26.2581,62400.0
2010-08-19 13:50:00,35.99,36.0,35.89,35.9,31500.0,26.2581,26.2654,26.1851,26.1924,31500.0
2010-08-19 14:00:00,35.9,35.91,35.82,35.88,81000.0,26.1924,26.1997,26.134,26.1778,81000.0
2010-08-19 14:10:00,35.88,35.95,35.83,35.84,49800.0,26.1778,26.2289,26.1413,26.1486,49800.0
2010-08-19 14:20:00,35.84,35.95,35.81,35.92,76500.0,26.1486,26.2289,26.1267,26.207,76500.0
2010-08-19 14:30:00,35.92,36.03,35.82,35.84,97400.0,26.207,26.2873,26.134,26.1486,97400.0
2010-08-19 14:40:00,35.84,35.9,35.75,35.76,100500.0,26.1486,26.1924,26.083,26.0903,100500.0
2010-08-19 14:50:00,35.75,35.76,35.69,35.71,126800.0,26.083,26.0903,26.0392,26.0538,126800.0
2010-08-19 15:00:00,35.71,35.72,35.61,35.65,109300.0,26.0538,26.0611,25.9808,26.01,109300.0
2010-08-19 15:10:00,35.66,35.99,35.62,35.9,170900.0,26.0173,26.2581,25.9881,26.1924,170900.0
2010-08-19 15:20:00,35.91,36.01,35.88,35.9,178200.0,26.1997,26.2727,26.1778,26.1924,178200.0
2010-08-19 15:30:00,35.91,35.98,35.81,35.88,177800.0,26.1997,26.2508,26.1267,26.1778,177800.0
2010-08-19 15:40:00,35.88,35.94,35.74,35.74,187600.0,26.1778,26.2216,26.0757,26.0757,187600.0
2010-08-19 15:50:00,35.74,35.75,35.66,35.68,304400.0,26.0757,26.083,26.0173,26.0319,304400.0
2010-08-20 09:30:00,35.26,35.6,35.0,35.43,248400.0,25.7255,25.9735,25.5358,25.8495,248400.0
2010-08-20 09:40:00,35.45,35.59,35.24,35.26,74200.0,25.8641,25.9662,25.7109,25.7255,74200.0
2010-08-20 09:50:00,35.27,35.4,35.21,35.36,48400.0,25.7328,25.8276,25.689,25.7984,48400.0
2010-08-20 10:00:00,35.37,35.51,35.28,35.36,92400.0,25.8057,25.9079,25.7401,25.7984,92400.0
2010-08-20 10:10:00,35.37,35.47,35.24,35.44,52800.0,25.8057,25.8787,25.7109,25.8568,52800.0
2010-08-20 10:20:00,35.45,35.45,35.27,35.35,79300.0,25.8641,25.8641,25.7328,25.7911,79300.0
2010-08-20 10:30:00,35.35,35.4,35.34,35.38,63700.0,25.7911,25.8276,25.7838,25.813,63700.0
2010-08-20 10:40:00,35.38,35.66,35.34,35.65,143700.0,25.813,26.0173,25.7838,26.01,143700.0
2010-08-20 10:50:00,35.64,35.75,35.61,35.66,83300.0,26.0027,26.083,25.9808,26.0173,83300.0
2010-08-20 11:00:00,35.67,35.79,35.65,35.77,70000.0,26.0246,26.1122,26.01,26.0976,70000.0
2010-08-20 11:10:00,35.76,35.82,35.7,35.71,52900.0,26.0903,26.134,26.0465,26.0538,52900.0
2010-08-20 11:20:00,35.7,35.73,35.63,35.73,82800.0,26.0465,26.0684,25.9954,26.0684,82800.0
2010-08-20 11:30:00,35.72,35.75,35.5,35.52,89800.0,26.0611,26.083,25.9006,25.9152,89800.0
2010-08-20 11:40:00,35.52,35.61,35.49,35.51,71300.0,25.9152,25.9808,25.8933,25.9079,71300.0
2010-08-20 11:50:00,35.49,35.54,35.43,35.46,45500.0,25.8933,25.9298,25.8495,25.8714,45500.0
2010-08-20 12:00:00,35.47,35.59,35.46,35.58,34900.0,25.8787,25.9662,25.8714,25.9589,34900.0
2010-08-20 12:10:00,35.59,35.67,35.53,35.67,27200.0,25.9662,26.0246,25.9225,26.0246,27200.0
2010-08-20 12:20:00,35.67,35.79,35.63,35.64,46100.0,26.0246,26.1122,25.9954,26.0027,46100.0
2010-08-20 12:30:00,35.63,35.77,35.57,35.77,72400.0,25.9954,26.0976,25.9516,26.0976,72400.0
2010-08-20 12:40:00,35.77,35.78,35.6,35.66,24300.0,26.0976,26.1049,25.9735,26.0173,24300.0
2010-08-20 12:50:00,35.68,35.84,35.65,35.67,42700.0,26.0319,26.1486,26.01,26.0246,42700.0
2010-08-20 13:00:00,35.68,35.79,35.67,35.7,24000.0,26.0319,26.1122,26.0246,26.0465,24000.0
2010-08-20 13:10:00,35.7,35.72,35.58,35.59,20500.0,26.0465,26.0611,25.9589,25.9662,20500.0
2010-08-20 13:20:00,35.58,35.7,35.58,35.65,42900.0,25.9589,26.0465,25.9589,26.01,42900.0
2010-08-20 13:30:00,35.65,35.66,35.52,35.57,19700.0,26.01,26.0173,25.9152,25.9516,19700.0
2010-08-20 13:40:00,35.57,35.58,35.51,35.55,24400.0,25.9516,25.9589,25.9079,25.9371,24400.0
2010-08-20 13:50:00,35.56,35.62,35.53,35.57,38100.0,25.9443,25.9881,25.9225,25.9516,38100.0
2010-08-20 14:00:00,35.59,35.65,35.58,35.62,37200.0,25.9662,26.01,25.9589,25.9881,37200.0
2010-08-20 14:10:00,35.62,35.81,35.62,35.78,37200.0,25.9881,26.1267,25.9881,26.1049,37200.0
2010-08-20 14:20:00,35.79,35.88,35.76,35.85,45000.0,26.1122,26.1778,26.0903,26.1559,45000.0
2010-08-20 14:30:00,35.85,36.02,35.84,35.96,139100.0,26.1559,26.28,26.1486,26.2362,139100.0
2010-08-20 14:40:00,35.96,36.03,35.94,35.95,82900.0,26.2362,26.2873,26.2216,26.2289,82900.0
2010-08-20 14:50:00,35.96,36.1,35.95,36.01,74700.0,26.2362,26.3383,26.2289,26.2727,74700.0
2010-08-20 15:00:00,36.0,36.11,36.0,36.1,99500.0,26.2654,26.3456,26.2654,26.3383,99500.0
2010-08-20 15:10:00,36.11,36.13,36.0,36.01,207800.0,26.3456,26.3602,26.2654,26.2727,207800.0
2010-08-20 15:20:00,36.01,36.14,36.0,36.14,155200.0,26.2727,26.3675,26.2654,26.3675,155200.0
2010-08-20 15:30:00,36.14,36.27,36.1,36.26,284100.0,26.3675,26.4624,26.3383,26.4551,284100.0
2010-08-20 15:40:00,36.25,36.38,36.25,36.37,289200.0,26.4478,26.5426,26.4478,26.5353,289200.0
2010-08-20 15:50:00,36.37,36.53,36.37,36.38,697200.0,26.5353,26.6521,26.5353,26.5426,697200.0
2010-08-23 09:30:00,36.89,37.02,36.23,37.02,120000.0,26.9147,27.0096,26.4332,27.0096,120000.0
2010-08-23 09:40:00,37.02,37.15,36.71,36.76,70600.0,27.0096,27.1044,26.7834,26.8199,70600.0
2010-08-23 09:50:00,36.75,36.77,36.48,36.58,93100.0,26.8126,26.8272,26.6156,26.6885,93100.0
2010-08-23 10:00:00,36.58,36.65,36.29,36.31,59000.0,26.6885,26.7396,26.477,26.4915,59000.0
2010-08-23 10:10:00,36.31,36.31,36.07,36.1,98500.0,26.4915,26.4915,26.3164,26.3383,98500.0
2010-08-23 10:20:00,36.09,36.16,35.99,36.07,54900.0,26.331,26.3821,26.2581,26.3164,54900.0
2010-08-23 10:30:00,36.06,36.28,36.05,36.18,71600.0,26.3091,26.4697,26.3018,26.3967,71600.0
2010-08-23 10:40:00,36.18,36.19,35.88,36.01,129400.0,26.3967,26.404,26.1778,26.2727,129400.0
2010-08-23 10:50:00,36.02,36.11,35.94,36.08,88400.0,26.28,26.3456,26.2216,26.3237,88400.0
2010-08-23 11:00:00,36.07,36.08,35.93,35.97,90200.0,26.3164,26.3237,26.2143,26.2435,90200.0
2010-08-23 11:10:00,35.97,36.03,35.88,35.99,81500.0,26.2435,26.2873,26.1778,26.2581,81500.0
2010-08-23 11:20:00,35.99,36.02,35.89,35.99,48000.0,26.2581,26.28,26.1851,26.2581,48000.0
2010-08-23 11:30:00,35.99,36.21,35.98,36.21,57600.0,26.2581,26.4186,26.2508,26.4186,57600.0
2010-08-23 11:40:00,36.19,36.37,36.13,36.32,71500.0,26.404,26.5353,26.3602,26.4988,71500.0
2010-08-23 11:50:00,36.31,36.32,36.14,36.24,49100.0,26.4915,26.4988,26.3675,26.4405,49100.0
2010-08-23 12:00:00,36.25,36.48,36.21,36.44,71700.0,26.4478,26.6156,26.4186,26.5864,71700.0
2010-08-23 12:10:00,36.45,36.55,36.4,36.5,51900.0,26.5937,26.6666,26.5572,26.6302,51900.0
2010-08-23 12:20:00,36.5,36.58,36.46,36.56,35700.0,26.6302,26.6885,26.601,26.6739,35700.0
2010-08-23 12:30:00,36.56,36.66,36.55,36.56,38000.0,26.6739,26.7469,26.6666,26.6739,38000.0
2010-08-23 12:40:00,36.56,36.62,36.46,36.6,57100.0,26.6739,26.7177,26.601,26.7031,57100.0
2010-08-23 12:50:00,36.59,36.67,36.59,36.67,43900.0,26.6958,26.7542,26.6958,26.7542,43900.0
2010-08-23 13:00:00,36.65,36.65,36.53,36.54,33800.0,26.7396,26.7396,26.6521,26.6593,33800.0
2010-08-23 13:10:00,36.53,36.62,36.51,36.61,40500.0,26.6521,26.7177,26.6375,26.7104,40500.0
2010-08-23 13:20:00,36.6,36.71,36.6,36.71,43900.0,26.7031,26.7834,26.7031,26.7834,43900.0
2010-08-23 13:30:00,36.71,36.71,36.57,36.59,44100.0,26.7834,26.7834,26.6812,26.6958,44100.0
2010-08-23 13:40:00,36.58,36.67,36.55,36.63,38300.0,26.6885,26.7542,26.6666,26.725,38300.0
2010-08-23 13:50:00,36.62,36.73,36.62,36.72,32400.0,26.7177,26.798,26.7177,26.7907,32400.0
2010-08-23 14:00:00,36.71,36.81,36.66,36.78,40200.0,26.7834,26.8563,26.7469,26.8345,40200.0
2010-08-23 14:10:00,36.77,36.93,36.75,36.88,97200.0,26.8272,26.9439,26.8126,26.9074,97200.0
2010-08-23 14:20:00,36.88,36.88,36.74,36.76,55300.0,26.9074,26.9074,26.8053,26.8199,55300.0
2010-08-23 14:30:00,36.75,36.88,36.75,36.79,46300.0,26.8126,26.9074,26.8126,26.8417,46300.0
2010-08-23 14:40:00,36.79,36.79,36.67,36.7,47400.0,26.8417,26.8417,26.7542,26.7761,47400.0
2010-08-23 14:50:00,36.69,36.71,36.63,36.64,43100.0,26.7688,26.7834,26.725,26.7323,43100.0
2010-08-23 15:00:00,36.66,36.7,36.58,36.58,164000.0,26.7469,26.7761,26.6885,26.6885,164000.0
2010-08-23 15:10:00,36.59,36.67,36.58,36.62,107200.0,26.6958,26.7542,26.6885,26.7177,107200.0
2010-08-23 15:20:00,36.62,36.68,36.49,36.53,79900.0,26.7177,26.7615,26.6229,26.6521,79900.0
2010-08-23 15:30:00,36.52,36.53,36.38,36.46,103700.0,26.6448,26.6521,26.5426,26.601,103700.0
2010-08-23 15:40:00,36.47,36.66,36.46,36.65,318000.0,26.6083,26.7469,26.601,26.7396,318000.0
2010-08-23 15:50:00,36.65,36.71,36.54,36.58,463900.0,26.7396,26.7834,26.6593,26.6885,463900.0
2010-08-24 09:30:00,35.94,35.94,35.51,35.68,121400.0,26.2216,26.2216,25.9079,26.0319,121400.0
2010-08-24 09:40:00,35.68,35.98,35.53,35.57,123000.0,26.0319,26.2508,25.9225,25.9516,123000.0
2010-08-24 09:50:00,35.56,35.56,35.08,35.17,199200.0,25.9443,25.9443,25.5941,25.6598,199200.0
2010-08-24 10:00:00,35.16,35.41,34.88,35.11,293900.0,25.6525,25.8349,25.4482,25.616,293900.0
2010-08-24 10:10:00,35.12,35.54,35.12,35.42,146500.0,25.6233,25.9298,25.6233,25.8422,146500.0
2010-08-24 10:20:00,35.42,35.52,35.34,35.47,153300.0,25.8422,25.9152,25.7838,25.8787,153300.0
2010-08-24 10:30:00,35.47,35.52,35.28,35.41,117700.0,25.8787,25.9152,25.7401,25.8349,117700.0
2010-08-24 10:40:00,35.4,35.48,35.2,35.29,112100.0,25.8276,25.886,25.6817,25.7474,112100.0
2010-08-24 10:50:00,35.29,35.45,35.28,35.4,81700.0,25.7474,25.8641,25.7401,25.8276,81700.0
2010-08-24 11:00:00,35.42,35.58,35.42,35.47,100200.0,25.8422,25.9589,25.8422,25.8787,100200.0
2010-08-24 11:10:00,35.45,35.5,35.35,35.42,60800.0,25.8641,25.9006,25.7911,25.8422,60800.0
2010-08-24 11:20:00,35.42,35.45,35.35,35.38,59900.0,25.8422,25.8641,25.7911,25.813,59900.0
2010-08-24 11:30:00,35.39,35.45,35.37,35.4,68500.0,25.8203,25.8641,25.8057,25.8276,68500.0
2010-08-24 11:40:00,35.39,35.52,35.37,35.48,137000.0,25.8203,25.9152,25.8057,25.886,137000.0
2010-08-24 11:50:00,35.47,35.48,35.34,35.43,46400.0,25.8787,25.886,25.7838,25.8495,46400.0
2010-08-24 12:00:00,35.4,35.61,35.38,35.58,88900.0,25.8276,25.9808,25.813,25.9589,88900.0
2010-08-24 12:10:00,35.59,35.64,35.51,35.53,96700.0,25.9662,26.0027,25.9079,25.9225,96700.0
2010-08-24 12:20:00,35.53,35.55,35.35,35.36,67800.0,25.9225,25.9371,25.7911,25.7984,67800.0
2010-08-24 12:30:00,35.35,35.42,35.32,35.4,50300.0,25.7911,25.8422,25.7692,25.8276,50300.0
2010-08-24 12:40:00,35.39,35.5,35.39,35.44,47400.0,25.8203,25.9006,25.8203,25.8568,47400.0
2010-08-24 12:50:00,35.43,35.46,35.37,35.42,40600.0,25.8495,25.8714,25.8057,25.8422,40600.0
2010-08-24 13:00:00,35.41,35.44,35.28,35.41,46600.0,25.8349,25.8568,25.7401,25.8349,46600.0
2010-08-24 13:10:00,35.4,35.53,35.4,35.49,93600.0,25.8276,25.9225,25.8276,25.8933,93600.0
2010-08-24 13:20:00,35.48,35.59,35.42,35.59,50600.0,25.886,25.9662,25.8422,25.9662,50600.0
2010-08-24 13:30:00,35.59,35.59,35.44,35.48,40200.0,25.9662,25.9662,25.8568,25.886,40200.0
2010-08-24 13:40:00,35.49,35.52,35.24,35.26,48800.0,25.8933,25.9152,25.7109,25.7255,48800.0
2010-08-24 13:50:00,35.29,35.31,35.16,35.19,49700.0,25.7474,25.7619,25.6525,25.6744,49700.0
2010-08-24 14:00:00,35.18,35.26,35.17,35.19,54600.0,25.6671,25.7255,25.6598,25.6744,54600.0
2010-08-24 14:10:00,35.2,35.31,35.15,35.28,40800.0,25.6817,25.7619,25.6452,25.7401,40800.0
2010-08-24 14:20:00,35.28,35.31,35.13,35.17,57200.0,25.7401,25.7619,25.6306,25.6598,57200.0
2010-08-24 14:30:00,35.16,35.29,35.11,35.26,59600.0,25.6525,25.7474,25.616,25.7255,59600.0
2010-08-24 14:40:00,35.27,35.28,35.18,35.22,57600.0,25.7328,25.7401,25.6671,25.6963,57600.0
2010-08-24 14:50:00,35.23,35.35,35.17,35.34,72400.0,25.7036,25.7911,25.6598,25.7838,72400.0
2010-08-24 15:00:00,35.33,35.37,35.27,35.28,87200.0,25.7765,25.8057,25.7328,25.7401,87200.0
2010-08-24 15:10:00,35.29,35.36,35.25,35.27,133200.0,25.7474,25.7984,25.7182,25.7328,133200.0
2010-08-24 15:20:00,35.28,35.43,35.21,35.36,110400.0,25.7401,25.8495,25.689,25.7984,110400.0
2010-08-24 15:30:00,35.37,35.45,35.25,35.31,163900.0,25.8057,25.8641,25.7182,25.7619,163900.0
2010-08-24 15:40:00,35.31,35.34,35.23,35.3,229800.0,25.7619,25.7838,25.7036,25.7547,229800.0
2010-08-24 15:50:00,35.3,35.3,35.12,35.18,396000.0,25.7547,25.7547,25.6233,25.6671,396000.0
2010-08-25 09:30:00,34.84,34.84,33.98,34.19,209800.0,25.544,25.544,24.9135,25.0674,209800.0
2010-08-25 09:40:00,34.19,34.51,34.11,34.39,258400.0,25.0674,25.302,25.0088,25.2141,258400.0
2010-08-25 09:50:00,34.41,34.46,34.29,34.37,82300.0,25.2287,25.2654,25.1407,25.1994,82300.0
2010-08-25 10:00:00,34.37,34.8,34.21,34.74,218100.0,25.1994,25.5147,25.0821,25.4707,218100.0
2010-08-25 10:10:00,34.76,35.01,34.66,34.88,166000.0,25.4853,25.6686,25.412,25.5733,166000.0
2010-08-25 10:20:00,34.88,34.97,34.83,34.86,68400.0,25.5733,25.6393,25.5367,25.5587,68400.0
2010-08-25 10:30:00,34.86,34.92,34.7,34.79,61600.0,25.5587,25.6026,25.4413,25.5073,61600.0
2010-08-25 10:40:00,34.78,34.9,34.76,34.89,39600.0,25.5,25.588,25.4853,25.5807,39600.0
2010-08-25 10:50:00,34.88,35.09,34.79,35.02,80100.0,25.5733,25.7273,25.5073,25.676,80100.0
2010-08-25 11:00:00,35.01,35.21,35.01,35.06,73100.0,25.6686,25.8153,25.6686,25.7053,73100.0
2010-08-25 11:10:00,35.07,35.08,34.95,35.06,52100.0,25.7126,25.72,25.6246,25.7053,52100.0
2010-08-25 11:20:00,35.04,35.11,35.01,35.1,46800.0,25.6906,25.742,25.6686,25.7346,46800.0
2010-08-25 11:30:00,35.09,35.1,34.92,34.97,41800.0,25.7273,25.7346,25.6026,25.6393,41800.0
2010-08-25 11:40:00,34.95,34.96,34.79,34.82,51300.0,25.6246,25.632,25.5073,25.5293,51300.0
2010-08-25 11:50:00,34.82,34.91,34.78,34.87,37400.0,25.5293,25.5953,25.5,25.566,37400.0
2010-08-25 12:00:00,34.88,34.97,34.82,34.96,52300.0,25.5733,25.6393,25.5293,25.632,52300.0
2010-08-25 12:10:00,34.96,35.03,34.89,34.93,36700.0,25.632,25.6833,25.5807,25.61,36700.0
2010-08-25 12:20:00,34.94,34.94,34.82,34.85,17900.0,25.6173,25.6173,25.5293,25.5513,17900.0
2010-08-25 12:30:00,34.88,34.94,34.71,34.75,115500.0,25.5733,25.6173,25.4487,25.478,115500.0
2010-08-25 12:40:00,34.73,34.78,34.71,34.76,10600.0,25.4633,25.5,25.4487,25.4853,10600.0
2010-08-25 12:50:00,34.76,34.84,34.75,34.78,16900.0,25.4853,25.544,25.478,25.5,16900.0
2010-08-25 13:00:00,34.77,34.77,34.65,34.74,43200.0,25.4927,25.4927,25.4047,25.4707,43200.0
2010-08-25 13:10:00,34.74,34.84,34.7,34.82,59300.0,25.4707,25.544,25.4413,25.5293,59300.0
2010-08-25 13:20:00,34.82,34.86,34.79,34.81,45500.0,25.5293,25.5587,25.5073,25.522,45500.0
2010-08-25 13:30:00,34.8,34.85,34.78,34.83,28200.0,25.5147,25.5513,25.5,25.5367,28200.0
2010-08-25 13:40:00,34.82,34.84,34.77,34.83,42600.0,25.5293,25.544,25.4927,25.5367,42600.0
2010-08-25 13:50:00,34.83,34.93,34.81,34.9,71600.0,25.5367,25.61,25.522,25.588,71600.0
2010-08-25 14:00:00,34.91,35.1,34.89,35.04,60100.0,25.5953,25.7346,25.5807,25.6906,60100.0
2010-08-25 14:10:00,35.03,35.1,35.0,35.04,44500.0,25.6833,25.7346,25.6613,25.6906,44500.0
2010-08-25 14:20:00,35.04,35.15,35.02,35.14,37700.0,25.6906,25.7713,25.676,25.7639,37700.0
2010-08-25 14:30:00,35.14,35.41,35.12,35.35,121000.0,25.7639,25.9619,25.7493,25.9179,121000.0
2010-08-25 14:40:00,35.35,35.44,35.34,35.38,59100.0,25.9179,25.9839,25.9106,25.9399,59100.0
2010-08-25 14:50:00,35.4,35.47,35.33,35.47,75300.0,25.9546,26.0059,25.9033,26.0059,75300.0
2010-08-25 15:00:00,35.47,35.52,35.43,35.49,83000.0,26.0059,26.0426,25.9766,26.0206,83000.0
2010-08-25 15:10:00,35.48,35.6,35.44,35.47,93800.0,26.0132,26.1012,25.9839,26.0059,93800.0
2010-08-25 15:20:00,35.47,35.47,35.34,35.43,109100.0,26.0059,26.0059,25.9106,25.9766,109100.0
2010-08-25 15:30:00,35.43,35.69,35.43,35.62,170000.0,25.9766,26.1672,25.9766,26.1159,170000.0
2010-08-25 15:40:00,35.63,35.81,35.61,35.74,217600.0,26.1232,26.2552,26.1085,26.2039,217600.0
2010-08-25 15:50:00,35.75,35.78,35.57,35.59,230400.0,26.2112,26.2332,26.0792,26.0939,230400.0
2010-08-26 09:30:00,35.54,35.54,35.03,35.27,251200.0,26.0572,26.0572,25.6833,25.8593,251200.0
2010-08-26 09:40:00,35.27,35.37,35.15,35.2,216800.0,25.8593,25.9326,25.7713,25.8079,216800.0
2010-08-26 09:50:00,35.2,35.28,35.05,35.24,246000.0,25.8079,25.8666,25.698,25.8373,246000.0
2010-08-26 10:00:00,35.24,35.42,35.19,35.42,154300.0,25.8373,25.9692,25.8006,25.9692,154300.0
2010-08-26 10:10:00,35.42,35.51,35.29,35.32,101500.0,25.9692,26.0352,25.8739,25.8959,101500.0
2010-08-26 10:20:00,35.34,35.34,35.19,35.21,175400.0,25.9106,25.9106,25.8006,25.8153,175400.0
2010-08-26 10:30:00,35.22,35.3,35.19,35.28,84100.0,25.8226,25.8813,25.8006,25.8666,84100.0
2010-08-26 10:40:00,35.28,35.29,35.2,35.2,69300.0,25.8666,25.8739,25.8079,25.8079,69300.0
2010-08-26 10:50:00,35.2,35.25,35.19,35.24,58400.0,25.8079,25.8446,25.8006,25.8373,58400.0
2010-08-26 11:00:00,35.23,35.27,35.11,35.23,231000.0,25.8299,25.8593,25.742,25.8299,231000.0
2010-08-26 11:10:00,35.23,35.42,35.15,35.36,92700.0,25.8299,25.9692,25.7713,25.9252,92700.0
2010-08-26 11:20:00,35.37,35.38,35.2,35.28,97200.0,25.9326,25.9399,25.8079,25.8666,97200.0
2010-08-26 11:30:00,35.29,35.35,35.28,35.3,82500.0,25.8739,25.9179,25.8666,25.8813,82500.0
2010-08-26 11:40:00,35.29,35.33,35.19,35.24,229900.0,25.8739,25.9033,25.8006,25.8373,229900.0
2010-08-26 11:50:00,35.26,35.3,35.21,35.29,193900.0,25.8519,25.8813,25.8153,25.8739,193900.0
2010-08-26 12:00:00,35.29,35.33,35.26,35.32,66400.0,25.8739,25.9033,25.8519,25.8959,66400.0
2010-08-26 12:10:00,35.32,35.37,35.29,35.37,50800.0,25.8959,25.9326,25.8739,25.9326,50800.0
2010-08-26 12:20:00,35.37,35.55,35.37,35.52,43700.0,25.9326,26.0646,25.9326,26.0426,43700.0
2010-08-26 12:30:00,35.51,35.53,35.47,35.49,22000.0,26.0352,26.0499,26.0059,26.0206,22000.0
2010-08-26 12:40:00,35.49,35.54,35.45,35.48,52500.0,26.0206,26.0572,25.9912,26.0132,52500.0
2010-08-26 12:50:00,35.48,35.49,35.31,35.45,93000.0,26.0132,26.0206,25.8886,25.9912,93000.0
2010-08-26 13:00:00,35.46,35.47,35.31,35.33,51800.0,25.9986,26.0059,25.8886,25.9033,51800.0
2010-08-26 13:10:00,35.33,35.33,35.22,35.27,55400.0,25.9033,25.9033,25.8226,25.8593,55400.0
2010-08-26 13:20:00,35.28,35.35,35.25,35.3,31900.0,25.8666,25.9179,25.8446,25.8813,31900.0
2010-08-26 13:30:00,35.29,35.34,35.28,35.28,19400.0,25.8739,25.9106,25.8666,25.8666,19400.0
2010-08-26 13:40:00,35.27,35.28,35.19,35.21,38200.0,25.8593,25.8666,25.8006,25.8153,38200.0
2010-08-26 13:50:00,35.21,35.26,35.15,35.22,102400.0,25.8153,25.8519,25.7713,25.8226,102400.0
2010-08-26 14:00:00,35.2,35.31,35.17,35.25,126200.0,25.8079,25.8886,25.7859,25.8446,126200.0
2010-08-26 14:10:00,35.25,35.31,35.18,35.25,302200.0,25.8446,25.8886,25.7933,25.8446,302200.0
2010-08-26 14:20:00,35.26,35.27,35.19,35.22,74900.0,25.8519,25.8593,25.8006,25.8226,74900.0
2010-08-26 14:30:00,35.22,35.31,35.17,35.31,134200.0,25.8226,25.8886,25.7859,25.8886,134200.0
2010-08-26 14:40:00,35.31,35.33,35.18,35.24,186200.0,25.8886,25.9033,25.7933,25.8373,186200.0
2010-08-26 14:50:00,35.24,35.26,35.17,35.2,150100.0,25.8373,25.8519,25.7859,25.8079,150100.0
2010-08-26 15:00:00,35.2,35.27,35.17,35.25,159600.0,25.8079,25.8593,25.7859,25.8446,159600.0
2010-08-26 15:10:00,35.27,35.34,35.22,35.33,80300.0,25.8593,25.9106,25.8226,25.9033,80300.0
2010-08-26 15:20:00,35.32,35.39,35.24,35.26,103400.0,25.8959,25.9472,25.8373,25.8519,103400.0
2010-08-26 15:30:00,35.26,35.32,35.24,35.29,126600.0,25.8519,25.8959,25.8373,25.8739,126600.0
2010-08-26 15:40:00,35.29,35.43,35.27,35.32,191100.0,25.8739,25.9766,25.8593,25.8959,191100.0
2010-08-26 15:50:00,35.31,35.31,35.25,35.26,335700.0,25.8886,25.8886,25.8446,25.8519,335700.0
2010-08-27 09:30:00,35.15,35.52,35.04,35.33,156800.0,25.7713,26.0426,25.6906,25.9033,156800.0
2010-08-27 09:40:00,35.32,35.36,35.22,35.31,221400.0,25.8959,25.9252,25.8226,25.8886,221400.0
2010-08-27 09:50:00,35.28,35.32,35.12,35.14,127200.0,25.8666,25.8959,25.7493,25.7639,127200.0
2010-08-27 10:00:00,35.17,35.25,34.71,34.74,143800.0,25.7859,25.8446,25.4487,25.4707,143800.0
2010-08-27 10:10:00,34.75,35.04,34.66,35.02,256900.0,25.478,25.6906,25.412,25.676,256900.0
2010-08-27 10:20:00,35.02,35.3,34.97,35.25,152800.0,25.676,25.8813,25.6393,25.8446,152800.0
2010-08-27 10:30:00,35.24,35.3,35.13,35.27,144400.0,25.8373,25.8813,25.7566,25.8593,144400.0
2010-08-27 10:40:00,35.26,35.4,35.17,35.18,71900.0,25.8519,25.9546,25.7859,25.7933,71900.0
2010-08-27 10:50:00,35.16,35.2,34.97,35.07,98500.0,25.7786,25.8079,25.6393,25.7126,98500.0
2010-08-27 11:00:00,35.09,35.67,35.09,35.62,94100.0,25.7273,26.1525,25.7273,26.1159,94100.0
2010-08-27 11:10:00,35.62,35.68,35.47,35.56,95100.0,26.1159,26.1599,26.0059,26.0719,95100.0
2010-08-27 11:20:00,35.54,35.8,35.54,35.75,179600.0,26.0572,26.2478,26.0572,26.2112,179600.0
2010-08-27 11:30:00,35.76,35.83,35.6,35.6,60000.0,26.2185,26.2698,26.1012,26.1012,60000.0
2010-08-27 11:40:00,35.59,35.78,35.56,35.78,60200.0,26.0939,26.2332,26.0719,26.2332,60200.0
2010-08-27 11:50:00,35.78,35.89,35.65,35.72,78800.0,26.2332,26.3138,26.1379,26.1892,78800.0
2010-08-27 12:00:00,35.71,35.82,35.67,35.74,50100.0,26.1819,26.2625,26.1525,26.2039,50100.0
2010-08-27 12:10:00,35.74,35.77,35.7,35.75,30700.0,26.2039,26.2259,26.1745,26.2112,30700.0
2010-08-27 12:20:00,35.75,35.76,35.64,35.7,107000.0,26.2112,26.2185,26.1305,26.1745,107000.0
2010-08-27 12:30:00,35.71,35.79,35.65,35.66,43300.0,26.1819,26.2405,26.1379,26.1452,43300.0
2010-08-27 12:40:00,35.67,35.76,35.57,35.63,110100.0,26.1525,26.2185,26.0792,26.1232,110100.0
2010-08-27 12:50:00,35.64,35.65,35.52,35.55,44000.0,26.1305,26.1379,26.0426,26.0646,44000.0
2010-08-27 13:00:00,35.55,35.7,35.46,35.68,90000.0,26.0646,26.1745,25.9986,26.1599,90000.0
2010-08-27 13:10:00,35.68,35.72,35.47,35.47,51800.0,26.1599,26.1892,26.0059,26.0059,51800.0
2010-08-27 13:20:00,35.48,35.58,35.47,35.57,44300.0,26.0132,26.0865,26.0059,26.0792,44300.0
2010-08-27 13:30:00,35.57,35.67,35.55,35.56,40300.0,26.0792,26.1525,26.0646,26.0719,40300.0
2010-08-27 13:40:00,35.57,35.63,35.54,35.57,39700.0,26.0792,26.1232,26.0572,26.0792,39700.0
2010-08-27 13:50:00,35.58,35.92,35.58,35.9,93300.0,26.0865,26.3358,26.0865,26.3212,93300.0
2010-08-27 14:00:00,35.89,35.91,35.73,35.8,111900.0,26.3138,26.3285,26.1965,26.2478,111900.0
2010-08-27 14:10:00,35.81,35.88,35.77,35.82,112900.0,26.2552,26.3065,26.2259,26.2625,112900.0
2010-08-27 14:20:00,35.82,35.88,35.75,35.82,44600.0,26.2625,26.3065,26.2112,26.2625,44600.0
2010-08-27 14:30:00,35.85,35.89,35.79,35.89,66100.0,26.2845,26.3138,26.2405,26.3138,66100.0
2010-08-27 14:40:00,35.89,35.95,35.83,35.85,52300.0,26.3138,26.3578,26.2698,26.2845,52300.0
2010-08-27 14:50:00,35.85,35.87,35.77,35.83,53300.0,26.2845,26.2992,26.2259,26.2698,53300.0
2010-08-27 15:00:00,35.82,35.88,35.78,35.88,53300.0,26.2625,26.3065,26.2332,26.3065,53300.0
2010-08-27 15:10:00,35.87,35.95,35.8,35.88,145300.0,26.2992,26.3578,26.2478,26.3065,145300.0
2010-08-27 15:20:00,35.89,36.03,35.89,35.97,125500.0,26.3138,26.4165,26.3138,26.3725,125500.0
2010-08-27 15:30:00,35.98,36.01,35.87,35.9,186000.0,26.3798,26.4018,26.2992,26.3212,186000.0
2010-08-27 15:40:00,35.9,35.98,35.85,35.85,347400.0,26.3212,26.3798,26.2845,26.2845,347400.0
2010-08-27 15:50:00,35.85,36.02,35.83,35.98,519500.0,26.2845,26.4091,26.2698,26.3798,519500.0
2010-08-30 09:30:00,36.02,36.06,35.74,35.87,89500.0,26.4091,26.4385,26.2039,26.2992,89500.0
2010-08-30 09:40:00,35.87,36.05,35.7,35.9,116000.0,26.2992,26.4311,26.1745,26.3212,116000.0
2010-08-30 09:50:00,35.9,35.94,35.69,35.93,101100.0,26.3212,26.3505,26.1672,26.3432,101100.0
2010-08-30 10:00:00,35.92,36.02,35.85,35.91,56600.0,26.3358,26.4091,26.2845,26.3285,56600.0
2010-08-30 10:10:00,35.9,35.92,35.63,35.72,65100.0,26.3212,26.3358,26.1232,26.1892,65100.0
2010-08-30 10:20:00,35.7,35.71,35.57,35.6,114800.0,26.1745,26.1819,26.0792,26.1012,114800.0
2010-08-30 10:30:00,35.58,35.68,35.53,35.67,52700.0,26.0865,26.1599,26.0499,26.1525,52700.0
2010-08-30 10:40:00,35.68,35.82,35.62,35.81,62900.0,26.1599,26.2625,26.1159,26.2552,62900.0
2010-08-30 10:50:00,35.82,35.92,35.78,35.81,27000.0,26.2625,26.3358,26.2332,26.2552,27000.0
2010-08-30 11:00:00,35.82,35.83,35.71,35.77,37700.0,26.2625,26.2698,26.1819,26.2259,37700.0
2010-08-30 11:10:00,35.78,35.82,35.71,35.79,31400.0,26.2332,26.2625,26.1819,26.2405,31400.0
2010-08-30 11:20:00,35.78,35.83,35.68,35.8,74500.0,26.2332,26.2698,26.1599,26.2478,74500.0
2010-08-30 11:30:00,35.8,35.82,35.67,35.68,56000.0,26.2478,26.2625,26.1525,26.1599,56000.0
2010-08-30 11:40:00,35.68,35.68,35.5,35.65,105500.0,26.1599,26.1599,26.0279,26.1379,105500.0
2010-08-30 11:50:00,35.66,35.67,35.53,35.54,47000.0,26.1452,26.1525,26.0499,26.0572,47000.0
2010-08-30 12:00:00,35.54,35.55,35.39,35.41,53800.0,26.0572,26.0646,25.9472,25.9619,53800.0
2010-08-30 12:10:00,35.4,35.5,35.4,35.41,49700.0,25.9546,26.0279,25.9546,25.9619,49700.0
2010-08-30 12:20:00,35.41,35.43,35.35,35.42,52200.0,25.9619,25.9766,25.9179,25.9692,52200.0
2010-08-30 12:30:00,35.42,35.47,35.41,35.47,49700.0,25.9692,26.0059,25.9619,26.0059,49700.0
2010-08-30 12:40:00,35.46,35.63,35.46,35.55,42000.0,25.9986,26.1232,25.9986,26.0646,42000.0
2010-08-30 12:50:00,35.54,35.56,35.45,35.48,38000.0,26.0572,26.0719,25.9912,26.0132,38000.0
2010-08-30 13:00:00,35.47,35.49,35.37,35.38,81100.0,26.0059,26.0206,25.9326,25.9399,81100.0
2010-08-30 13:10:00,35.38,35.44,35.32,35.4,98500.0,25.9399,25.9839,25.8959,25.9546,98500.0
2010-08-30 13:20:00,35.4,35.4,35.19,35.24,105900.0,25.9546,25.9546,25.8006,25.8373,105900.0
2010-08-30 13:30:00,35.24,35.34,35.23,35.26,108400.0,25.8373,25.9106,25.8299,25.8519,108400.0
2010-08-30 13:40:00,35.26,35.32,35.17,35.24,61600.0,25.8519,25.8959,25.7859,25.8373,61600.0
2010-08-30 13:50:00,35.24,35.27,35.19,35.23,27800.0,25.8373,25.8593,25.8006,25.8299,27800.0
2010-08-30 14:00:00,35.24,35.33,35.11,35.19,71300.0,25.8373,25.9033,25.742,25.8006,71300.0
2010-08-30 14:10:00,35.21,35.22,35.1,35.15,44900.0,25.8153,25.8226,25.7346,25.7713,44900.0
2010-08-30 14:20:00,35.16,35.2,35.09,35.14,81600.0,25.7786,25.8079,25.7273,25.7639,81600.0
2010-08-30 14:30:00,35.14,35.21,35.06,35.08,117600.0,25.7639,25.8153,25.7053,25.72,117600.0
2010-08-30 14:40:00,35.09,35.18,35.08,35.13,57800.0,25.7273,25.7933,25.72,25.7566,57800.0
2010-08-30 14:50:00,35.14,35.18,35.09,35.12,29200.0,25.7639,25.7933,25.7273,25.7493,29200.0
2010-08-30 15:00:00,35.13,35.17,35.08,35.09,92000.0,25.7566,25.7859,25.72,25.7273,92000.0
2010-08-30 15:10:00,35.08,35.1,34.93,35.0,121100.0,25.72,25.7346,25.61,25.6613,121100.0
2010-08-30 15:20:00,35.0,35.06,34.96,34.99,72300.0,25.6613,25.7053,25.632,25.654,72300.0
2010-08-30 15:30:00,35.0,35.06,34.96,35.02,172300.0,25.6613,25.7053,25.632,25.676,172300.0
2010-08-30 15:40:00,35.03,35.11,35.01,35.08,336400.0,25.6833,25.742,25.6686,25.72,336400.0
2010-08-30 15:50:00,35.08,35.18,35.04,35.07,504200.0,25.72,25.7933,25.6906,25.7126,504200.0
2010-08-31 09:30:00,35.43,35.79,34.74,34.88,355500.0,25.9766,26.2405,25.4707,25.5733,355500.0
2010-08-31 09:40:00,34.88,35.18,34.79,35.14,235600.0,25.5733,25.7933,25.5073,25.7639,235600.0
2010-08-31 09:50:00,35.14,35.37,35.08,35.36,357200.0,25.7639,25.9326,25.72,25.9252,357200.0
2010-08-31 10:00:00,35.36,35.95,35.35,35.8,369900.0,25.9252,26.3578,25.9179,26.2478,369900.0
2010-08-31 10:10:00,35.8,36.03,35.77,35.77,159600.0,26.2478,26.4165,26.2259,26.2259,159600.0
2010-08-31 10:20:00,35.76,35.77,35.51,35.53,158500.0,26.2185,26.2259,26.0352,26.0499,158500.0
2010-08-31 10:30:00,35.54,35.63,35.43,35.53,157300.0,26.0572,26.1232,25.9766,26.0499,157300.0
2010-08-31 10:40:00,35.53,35.53,35.32,35.46,102800.0,26.0499,26.0499,25.8959,25.9986,102800.0
2010-08-31 10:50:00,35.46,35.53,35.19,35.32,99500.0,25.9986,26.0499,25.8006,25.8959,99500.0
2010-08-31 11:00:00,35.33,35.44,35.3,35.34,72400.0,25.9033,25.9839,25.8813,25.9106,72400.0
2010-08-31 11:10:00,35.34,35.43,35.26,35.28,199500.0,25.9106,25.9766,25.8519,25.8666,199500.0
2010-08-31 11:20:00,35.24,35.45,35.24,35.35,84100.0,25.8373,25.9912,25.8373,25.9179,84100.0
2010-08-31 11:30:00,35.35,35.48,35.33,35.46,139300.0,25.9179,26.0132,25.9033,25.9986,139300.0
2010-08-31 11:40:00,35.47,35.68,35.47,35.65,164800.0,26.0059,26.1599,26.0059,26.1379,164800.0
2010-08-31 11:50:00,35.66,35.9,35.64,35.79,109600.0,26.1452,26.3212,26.1305,26.2405,109600.0
2010-08-31 12:00:00,35.8,35.87,35.68,35.7,82100.0,26.2478,26.2992,26.1599,26.1745,82100.0
2010-08-31 12:10:00,35.69,35.8,35.54,35.66,150200.0,26.1672,26.2478,26.0572,26.1452,150200.0
2010-08-31 12:20:00,35.66,35.73,35.63,35.63,73900.0,26.1452,26.1965,26.1232,26.1232,73900.0
2010-08-31 12:30:00,35.64,35.74,35.5,35.72,298700.0,26.1305,26.2039,26.0279,26.1892,298700.0
2010-08-31 12:40:00,35.71,35.87,35.69,35.85,71500.0,26.1819,26.2992,26.1672,26.2845,71500.0
2010-08-31 12:50:00,35.85,35.87,35.61,35.61,77700.0,26.2845,26.2992,26.1085,26.1085,77700.0
2010-08-31 13:00:00,35.6,35.85,35.59,35.81,76100.0,26.1012,26.2845,26.0939,26.2552,76100.0
2010-08-31 13:10:00,35.81,35.81,35.66,35.66,87600.0,26.2552,26.2552,26.1452,26.1452,87600.0
2010-08-31 13:20:00,35.67,35.74,35.62,35.64,50000.0,26.1525,26.2039,26.1159,26.1305,50000.0
2010-08-31 13:30:00,35.64,35.67,35.5,35.5,106600.0,26.1305,26.1525,26.0279,26.0279,106600.0
2010-08-31 13:40:00,35.51,35.52,35.36,35.4,94200.0,26.0352,26.0426,25.9252,25.9546,94200.0
2010-08-31 13:50:00,35.41,35.46,35.31,35.31,64400.0,25.9619,25.9986,25.8886,25.8886,64400.0
2010-08-31 14:00:00,35.32,35.36,35.19,35.31,210800.0,25.8959,25.9252,25.8006,25.8886,210800.0
2010-08-31 14:10:00,35.31,35.34,34.89,34.91,192500.0,25.8886,25.9106,25.5807,25.5953,192500.0
2010-08-31 14:20:00,34.91,34.97,34.83,34.93,194900.0,25.5953,25.6393,25.5367,25.61,194900.0
2010-08-31 14:30:00,34.95,35.06,34.8,34.83,180200.0,25.6246,25.7053,25.5147,25.5367,180200.0
2010-08-31 14:40:00,34.84,34.88,34.65,34.66,214300.0,25.544,25.5733,25.4047,25.412,214300.0
2010-08-31 14:50:00,34.67,34.72,34.56,34.61,236900.0,25.4194,25.456,25.3387,25.3754,236900.0
2010-08-31 15:00:00,34.62,34.71,34.52,34.53,222700.0,25.3827,25.4487,25.3094,25.3167,222700.0
2010-08-31 15:10:00,34.52,34.63,34.44,34.61,223300.0,25.3094,25.39,25.2507,25.3754,223300.0
2010-08-31 15:20:00,34.6,34.64,34.5,34.51,152700.0,25.368,25.3974,25.2947,25.302,152700.0
2010-08-31 15:30:00,34.51,34.61,34.42,34.45,307900.0,25.302,25.3754,25.2361,25.2581,307900.0
2010-08-31 15:40:00,34.45,34.66,34.44,34.59,338100.0,25.2581,25.412,25.2507,25.3607,338100.0
2010-08-31 15:50:00,34.6,34.63,34.5,34.57,396100.0,25.368,25.39,25.2947,25.346,396100.0
2010-09-01 09:30:00,35.34,36.18,35.2,35.49,432100.0,25.9106,26.5265,25.8079,26.0206,432100.0
2010-09-01 09:40:00,35.49,35.88,35.46,35.64,158500.0,26.0206,26.3065,25.9986,26.1305,158500.0
2010-09-01 09:50:00,35.66,35.76,35.42,35.5,144400.0,26.1452,26.2185,25.9692,26.0279,144400.0
2010-09-01 10:00:00,35.55,36.5,35.5,36.17,405100.0,26.0646,26.7611,26.0279,26.5191,405100.0
2010-09-01 10:10:00,36.17,36.23,36.05,36.21,172100.0,26.5191,26.5631,26.4311,26.5485,172100.0
2010-09-01 10:20:00,36.22,36.27,36.17,36.23,72300.0,26.5558,26.5924,26.5191,26.5631,72300.0
2010-09-01 10:30:00,36.26,36.34,36.1,36.14,97500.0,26.5851,26.6438,26.4678,26.4971,97500.0
2010-09-01 10:40:00,36.14,36.22,36.05,36.09,53900.0,26.4971,26.5558,26.4311,26.4605,53900.0
2010-09-01 10:50:00,36.09,36.11,35.95,35.96,92900.0,26.4605,26.4751,26.3578,26.3652,92900.0
2010-09-01 11:00:00,35.96,36.18,35.96,36.11,71900.0,26.3652,26.5265,26.3652,26.4751,71900.0
2010-09-01 11:10:00,36.1,36.25,36.07,36.25,74200.0,26.4678,26.5778,26.4458,26.5778,74200.0
2010-09-01 11:20:00,36.25,36.34,36.22,36.33,75600.0,26.5778,26.6438,26.5558,26.6364,75600.0
2010-09-01 11:30:00,36.33,36.44,36.28,36.32,167500.0,26.6364,26.7171,26.5998,26.6291,167500.0
2010-09-01 11:40:00,36.32,36.4,36.26,36.35,57500.0,26.6291,26.6878,26.5851,26.6511,57500.0
2010-09-01 11:50:00,36.36,36.54,36.35,36.44,83700.0,26.6584,26.7904,26.6511,26.7171,83700.0
2010-09-01 12:00:00,36.44,36.51,36.42,36.46,39500.0,26.7171,26.7684,26.7024,26.7317,39500.0
2010-09-01 12:10:00,36.46,36.52,36.4,36.45,40500.0,26.7317,26.7757,26.6878,26.7244,40500.0
2010-09-01 12:20:00,36.46,36.46,36.25,36.3,71300.0,26.7317,26.7317,26.5778,26.6144,71300.0
2010-09-01 12:30:00,36.31,36.4,36.22,36.25,118400.0,26.6218,26.6878,26.5558,26.5778,118400.0
2010-09-01 12:40:00,36.24,36.36,36.19,36.31,61000.0,26.5704,26.6584,26.5338,26.6218,61000.0
2010-09-01 12:50:00,36.3,36.43,36.3,36.42,27400.0,26.6144,26.7098,26.6144,26.7024,27400.0
2010-09-01 13:00:00,36.42,36.47,36.39,36.47,25200.0,26.7024,26.7391,26.6804,26.7391,25200.0
2010-09-01 13:10:00,36.47,36.47,36.39,36.41,48300.0,26.7391,26.7391,26.6804,26.6951,48300.0
2010-09-01 13:20:00,36.41,36.45,36.39,36.45,42600.0,26.6951,26.7244,26.6804,26.7244,42600.0
2010-09-01 13:30:00,36.45,36.54,36.45,36.51,57000.0,26.7244,26.7904,26.7244,26.7684,57000.0
2010-09-01 13:40:00,36.5,36.69,36.5,36.69,109900.0,26.7611,26.9004,26.7611,26.9004,109900.0
2010-09-01 13:50:00,36.69,36.71,36.62,36.67,61300.0,26.9004,26.915,26.8491,26.8857,61300.0
2010-09-01 14:00:00,36.67,36.74,36.6,36.68,53100.0,26.8857,26.937,26.8344,26.893,53100.0
2010-09-01 14:10:00,36.67,36.67,36.6,36.65,54600.0,26.8857,26.8857,26.8344,26.871,54600.0
2010-09-01 14:20:00,36.64,36.74,36.58,36.74,77500.0,26.8637,26.937,26.8197,26.937,77500.0
2010-09-01 14:30:00,36.74,36.74,36.5,36.51,76000.0,26.937,26.937,26.7611,26.7684,76000.0
2010-09-01 14:40:00,36.51,36.58,36.44,36.49,90400.0,26.7684,26.8197,26.7171,26.7537,90400.0
2010-09-01 14:50:00,36.48,36.52,36.47,36.49,66900.0,26.7464,26.7757,26.7391,26.7537,66900.0
2010-09-01 15:00:00,36.49,36.58,36.4,36.54,200400.0,26.7537,26.8197,26.6878,26.7904,200400.0
2010-09-01 15:10:00,36.55,36.68,36.52,36.67,67600.0,26.7977,26.893,26.7757,26.8857,67600.0
2010-09-01 15:20:00,36.67,36.68,36.58,36.63,147200.0,26.8857,26.893,26.8197,26.8564,147200.0
2010-09-01 15:30:00,36.62,36.77,36.6,36.73,198000.0,26.8491,26.959,26.8344,26.9297,198000.0
2010-09-01 15:40:00,36.73,36.82,36.6,36.63,390800.0,26.9297,26.9957,26.8344,26.8564,390800.0
2010-09-01 15:50:00,36.63,36.66,36.49,36.59,468000.0,26.8564,26.8784,26.7537,26.8271,468000.0
2010-09-02 09:30:00,35.57,35.78,34.88,35.27,928700.0,26.0792,26.2332,25.5733,25.8593,928700.0
2010-09-02 09:40:00,35.27,35.28,34.42,35.07,1102100.0,25.8593,25.8666,25.2361,25.7126,1102100.0
2010-09-02 09:50:00,35.07,35.42,34.95,35.35,536500.0,25.7126,25.9692,25.6246,25.9179,536500.0
2010-09-02 10:00:00,35.34,35.45,34.96,34.97,535800.0,25.9106,25.9912,25.632,25.6393,535800.0
2010-09-02 10:10:00,34.97,35.2,34.85,34.85,343900.0,25.6393,25.8079,25.5513,25.5513,343900.0
2010-09-02 10:20:00,34.85,34.95,34.72,34.75,409000.0,25.5513,25.6246,25.456,25.478,409000.0
2010-09-02 10:30:00,34.76,34.76,34.46,34.66,494000.0,25.4853,25.4853,25.2654,25.412,494000.0
2010-09-02 10:40:00,34.66,34.8,34.51,34.8,273500.0,25.412,25.5147,25.302,25.5147,273500.0
2010-09-02 10:50:00,34.79,35.04,34.79,35.01,220400.0,25.5073,25.6906,25.5073,25.6686,220400.0
2010-09-02 11:00:00,35.01,35.12,34.95,34.99,253800.0,25.6686,25.7493,25.6246,25.654,253800.0
2010-09-02 11:10:00,35.0,35.05,34.96,35.01,186900.0,25.6613,25.698,25.632,25.6686,186900.0
2010-09-02 11:20:00,35.0,35.02,34.87,34.9,122900.0,25.6613,25.676,25.566,25.588,122900.0
2010-09-02 11:30:00,34.89,34.94,34.87,34.88,68000.0,25.5807,25.6173,25.566,25.5733,68000.0
2010-09-02 11:40:00,34.87,34.88,34.74,34.85,141300.0,25.566,25.5733,25.4707,25.5513,141300.0
2010-09-02 11:50:00,34.85,34.9,34.74,34.78,61000.0,25.5513,25.588,25.4707,25.5,61000.0
2010-09-02 12:00:00,34.79,34.82,34.73,34.76,94900.0,25.5073,25.5293,25.4633,25.4853,94900.0
2010-09-02 12:10:00,34.77,34.89,34.75,34.87,103800.0,25.4927,25.5807,25.478,25.566,103800.0
2010-09-02 12:20:00,34.87,35.0,34.85,34.9,78100.0,25.566,25.6613,25.5513,25.588,78100.0
2010-09-02 12:30:00,34.9,34.97,34.85,34.87,56500.0,25.588,25.6393,25.5513,25.566,56500.0
2010-09-02 12:40:00,34.86,34.9,34.75,34.75,114100.0,25.5587,25.588,25.478,25.478,114100.0
2010-09-02 12:50:00,34.76,34.76,34.58,34.59,106000.0,25.4853,25.4853,25.3534,25.3607,106000.0
2010-09-02 13:00:00,34.6,34.65,34.53,34.58,110900.0,25.368,25.4047,25.3167,25.3534,110900.0
2010-09-02 13:10:00,34.59,34.65,34.52,34.65,117700.0,25.3607,25.4047,25.3094,25.4047,117700.0
2010-09-02 13:20:00,34.65,34.71,34.55,34.69,109900.0,25.4047,25.4487,25.3314,25.434,109900.0
2010-09-02 13:30:00,34.68,34.79,34.65,34.65,79500.0,25.4267,25.5073,25.4047,25.4047,79500.0
2010-09-02 13:40:00,34.66,34.66,34.54,34.59,83600.0,25.412,25.412,25.324,25.3607,83600.0
2010-09-02 13:50:00,34.6,34.76,34.6,34.71,68200.0,25.368,25.4853,25.368,25.4487,68200.0
2010-09-02 14:00:00,34.71,34.88,34.68,34.88,94300.0,25.4487,25.5733,25.4267,25.5733,94300.0
2010-09-02 14:10:00,34.89,34.96,34.85,34.94,133200.0,25.5807,25.632,25.5513,25.6173,133200.0
2010-09-02 14:20:00,34.95,34.97,34.81,34.84,84700.0,25.6246,25.6393,25.522,25.544,84700.0
2010-09-02 14:30:00,34.85,34.92,34.83,34.85,68000.0,25.5513,25.6026,25.5367,25.5513,68000.0
2010-09-02 14:40:00,34.84,34.9,34.81,34.89,94900.0,25.544,25.588,25.522,25.5807,94900.0
2010-09-02 14:50:00,34.88,35.01,34.87,34.99,84100.0,25.5733,25.6686,25.566,25.654,84100.0
2010-09-02 15:00:00,34.98,35.01,34.95,35.01,181400.0,25.6466,25.6686,25.6246,25.6686,181400.0
2010-09-02 15:10:00,35.01,35.06,34.96,34.97,219500.0,25.6686,25.7053,25.632,25.6393,219500.0
2010-09-02 15:20:00,34.98,35.15,34.97,35.12,286400.0,25.6466,25.7713,25.6393,25.7493,286400.0
2010-09-02 15:30:00,35.12,35.19,35.07,35.09,367200.0,25.7493,25.8006,25.7126,25.7273,367200.0
2010-09-02 15:40:00,35.1,35.19,35.06,35.18,349400.0,25.7346,25.8006,25.7053,25.7933,349400.0
2010-09-02 15:50:00,35.19,35.22,35.12,35.15,674500.0,25.8006,25.8226,25.7493,25.7713,674500.0
2010-09-03 09:30:00,35.59,36.25,35.59,35.91,360700.0,26.0939,26.5778,26.0939,26.3285,360700.0
2010-09-03 09:40:00,35.92,36.21,35.91,36.01,168200.0,26.3358,26.5485,26.3285,26.4018,168200.0
2010-09-03 09:50:00,36.02,36.21,36.02,36.15,66500.0,26.4091,26.5485,26.4091,26.5045,66500.0
2010-09-03 10:00:00,36.13,36.14,35.78,35.78,208100.0,26.4898,26.4971,26.2332,26.2332,208100.0
2010-09-03 10:10:00,35.79,35.96,35.66,35.9,272300.0,26.2405,26.3652,26.1452,26.3212,272300.0
2010-09-03 10:20:00,35.91,36.0,35.63,35.67,105600.0,26.3285,26.3945,26.1232,26.1525,105600.0
2010-09-03 10:30:00,35.67,35.71,35.45,35.68,126400.0,26.1525,26.1819,25.9912,26.1599,126400.0
2010-09-03 10:40:00,35.69,35.77,35.54,35.54,120200.0,26.1672,26.2259,26.0572,26.0572,120200.0
2010-09-03 10:50:00,35.55,35.55,35.39,35.49,122300.0,26.0646,26.0646,25.9472,26.0206,122300.0
2010-09-03 11:00:00,35.48,35.56,35.46,35.51,65700.0,26.0132,26.0719,25.9986,26.0352,65700.0
2010-09-03 11:10:00,35.51,35.65,35.44,35.62,83600.0,26.0352,26.1379,25.9839,26.1159,83600.0
2010-09-03 11:20:00,35.61,35.62,35.45,35.45,57800.0,26.1085,26.1159,25.9912,25.9912,57800.0
2010-09-03 11:30:00,35.46,35.52,35.4,35.49,53000.0,25.9986,26.0426,25.9546,26.0206,53000.0
2010-09-03 11:40:00,35.5,35.63,35.49,35.59,44300.0,26.0279,26.1232,26.0206,26.0939,44300.0
2010-09-03 11:50:00,35.59,35.68,35.51,35.58,63900.0,26.0939,26.1599,26.0352,26.0865,63900.0
2010-09-03 12:00:00,35.58,35.74,35.55,35.72,49400.0,26.0865,26.2039,26.0646,26.1892,49400.0
2010-09-03 12:10:00,35.72,35.8,35.69,35.75,41800.0,26.1892,26.2478,26.1672,26.2112,41800.0
2010-09-03 12:20:00,35.75,35.78,35.63,35.68,29800.0,26.2112,26.2332,26.1232,26.1599,29800.0
2010-09-03 12:30:00,35.69,35.85,35.69,35.77,112000.0,26.1672,26.2845,26.1672,26.2259,112000.0
2010-09-03 12:40:00,35.77,35.78,35.67,35.67,47400.0,26.2259,26.2332,26.1525,26.1525,47400.0
2010-09-03 12:50:00,35.67,35.88,35.67,35.83,48400.0,26.1525,26.3065,26.1525,26.2698,48400.0
2010-09-03 13:00:00,35.82,35.92,35.81,35.81,49600.0,26.2625,26.3358,26.2552,26.2552,49600.0
2010-09-03 13:10:00,35.82,35.84,35.76,35.84,38700.0,26.2625,26.2772,26.2185,26.2772,38700.0
2010-09-03 13:20:00,35.85,35.91,35.82,35.84,65400.0,26.2845,26.3285,26.2625,26.2772,65400.0
2010-09-03 13:30:00,35.85,36.0,35.82,35.99,82900.0,26.2845,26.3945,26.2625,26.3872,82900.0
2010-09-03 13:40:00,35.99,36.0,35.88,35.95,59700.0,26.3872,26.3945,26.3065,26.3578,59700.0
2010-09-03 13:50:00,35.95,36.0,35.92,35.92,51500.0,26.3578,26.3945,26.3358,26.3358,51500.0
2010-09-03 14:00:00,35.93,35.94,35.87,35.87,47100.0,26.3432,26.3505,26.2992,26.2992,47100.0
2010-09-03 14:10:00,35.87,35.9,35.79,35.9,46100.0,26.2992,26.3212,26.2405,26.3212,46100.0
2010-09-03 14:20:00,35.9,35.96,35.88,35.92,29600.0,26.3212,26.3652,26.3065,26.3358,29600.0
2010-09-03 14:30:00,35.92,35.96,35.86,35.87,65200.0,26.3358,26.3652,26.2918,26.2992,65200.0
2010-09-03 14:40:00,35.88,35.91,35.57,35.59,154000.0,26.3065,26.3285,26.0792,26.0939,154000.0
2010-09-03 14:50:00,35.59,35.66,35.51,35.53,87900.0,26.0939,26.1452,26.0352,26.0499,87900.0
2010-09-03 15:00:00,35.54,35.56,35.49,35.52,55700.0,26.0572,26.0719,26.0206,26.0426,55700.0
2010-09-03 15:10:00,35.51,35.56,35.49,35.54,65700.0,26.0352,26.0719,26.0206,26.0572,65700.0
2010-09-03 15:20:00,35.55,35.61,35.52,35.61,66900.0,26.0646,26.1085,26.0426,26.1085,66900.0
2010-09-03 15:30:00,35.61,35.61,35.46,35.59,152100.0,26.1085,26.1085,25.9986,26.0939,152100.0
2010-09-03 15:40:00,35.59,35.73,35.59,35.7,234500.0,26.0939,26.1965,26.0939,26.1745,234500.0
2010-09-03 15:50:00,35.7,35.74,35.6,35.67,293500.0,26.1745,26.2039,26.1012,26.1525,293500.0
2010-09-07 09:30:00,35.36,35.42,35.06,35.16,145200.0,25.9252,25.9692,25.7053,25.7786,145200.0
2010-09-07 09:40:00,35.13,35.25,35.08,35.1,66800.0,25.7566,25.8446,25.72,25.7346,66800.0
2010-09-07 09:50:00,35.08,35.15,34.85,34.86,142700.0,25.72,25.7713,25.5513,25.5587,142700.0
2010-09-07 10:00:00,34.87,35.04,34.84,35.04,114900.0,25.566,25.6906,25.544,25.6906,114900.0
2010-09-07 10:10:00,35.03,35.1,35.02,35.09,107100.0,25.6833,25.7346,25.676,25.7273,107100.0
2010-09-07 10:20:00,35.08,35.17,34.96,35.07,62800.0,25.72,25.7859,25.632,25.7126,62800.0
2010-09-07 10:30:00,35.07,35.07,34.97,35.07,90400.0,25.7126,25.7126,25.6393,25.7126,90400.0
2010-09-07 10:40:00,35.08,35.12,35.06,35.07,32800.0,25.72,25.7493,25.7053,25.7126,32800.0
2010-09-07 10:50:00,35.08,35.08,34.94,34.99,99700.0,25.72,25.72,25.6173,25.654,99700.0
2010-09-07 11:00:00,35.0,35.05,34.9,34.97,79700.0,25.6613,25.698,25.588,25.6393,79700.0
2010-09-07 11:10:00,34.96,35.0,34.84,34.86,114100.0,25.632,25.6613,25.544,25.5587,114100.0
2010-09-07 11:20:00,34.87,34.98,34.85,34.98,68800.0,25.566,25.6466,25.5513,25.6466,68800.0
2010-09-07 11:30:00,34.98,35.02,34.9,34.91,79700.0,25.6466,25.676,25.588,25.5953,79700.0
2010-09-07 11:40:00,34.9,34.92,34.87,34.9,38500.0,25.588,25.6026,25.566,25.588,38500.0
2010-09-07 11:50:00,34.89,34.9,34.77,34.86,54400.0,25.5807,25.588,25.4927,25.5587,54400.0
2010-09-07 12:00:00,34.86,34.9,34.8,34.87,41000.0,25.5587,25.588,25.5147,25.566,41000.0
2010-09-07 12:10:00,34.88,34.9,34.82,34.83,30900.0,25.5733,25.588,25.5293,25.5367,30900.0
2010-09-07 12:20:00,34.84,34.87,34.77,34.81,60700.0,25.544,25.566,25.4927,25.522,60700.0
2010-09-07 12:30:00,34.81,34.83,34.77,34.77,57900.0,25.522,25.5367,25.4927,25.4927,57900.0
2010-09-07 12:40:00,34.78,34.81,34.72,34.75,43700.0,25.5,25.522,25.456,25.478,43700.0
2010-09-07 12:50:00,34.74,34.83,34.7,34.8,74200.0,25.4707,25.5367,25.4413,25.5147,74200.0
2010-09-07 13:00:00,34.81,34.83,34.77,34.82,63100.0,25.522,25.5367,25.4927,25.5293,63100.0
2010-09-07 13:10:00,34.82,34.84,34.79,34.8,41700.0,25.5293,25.544,25.5073,25.5147,41700.0
2010-09-07 13:20:00,34.79,34.8,34.72,34.76,57200.0,25.5073,25.5147,25.456,25.4853,57200.0
2010-09-07 13:30:00,34.76,34.84,34.76,34.81,52800.0,25.4853,25.544,25.4853,25.522,52800.0
2010-09-07 13:40:00,34.8,34.85,34.78,34.83,48900.0,25.5147,25.5513,25.5,25.5367,48900.0
2010-09-07 13:50:00,34.85,34.86,34.8,34.81,49800.0,25.5513,25.5587,25.5147,25.522,49800.0
2010-09-07 14:00:00,34.81,34.82,34.74,34.76,85100.0,25.522,25.5293,25.4707,25.4853,85100.0
2010-09-07 14:10:00,34.77,34.86,34.76,34.77,48000.0,25.4927,25.5587,25.4853,25.4927,48000.0
2010-09-07 14:20:00,34.77,34.79,34.73,34.75,50700.0,25.4927,25.5073,25.4633,25.478,50700.0
2010-09-07 14:30:00,34.76,34.78,34.7,34.71,118100.0,25.4853,25.5,25.4413,25.4487,118100.0
2010-09-07 14:40:00,34.7,34.71,34.62,34.62,76800.0,25.4413,25.4487,25.3827,25.3827,76800.0
2010-09-07 14:50:00,34.62,34.65,34.52,34.53,102400.0,25.3827,25.4047,25.3094,25.3167,102400.0
2010-09-07 15:00:00,34.54,34.6,34.49,34.6,117600.0,25.324,25.368,25.2874,25.368,117600.0
2010-09-07 15:10:00,34.59,34.65,34.55,34.64,110300.0,25.3607,25.4047,25.3314,25.3974,110300.0
2010-09-07 15:20:00,34.63,34.65,34.56,34.62,95500.0,25.39,25.4047,25.3387,25.3827,95500.0
2010-09-07 15:30:00,34.62,34.66,34.58,34.65,168600.0,25.3827,25.412,25.3534,25.4047,168600.0
2010-09-07 15:40:00,34.65,34.68,34.63,34.64,131000.0,25.4047,25.4267,25.39,25.3974,131000.0
2010-09-07 15:50:00,34.64,34.65,34.52,34.58,234500.0,25.3974,25.4047,25.3094,25.3534,234500.0
2010-09-08 09:30:00,34.64,35.0,34.58,34.99,110600.0,25.3974,25.6613,25.3534,25.654,110600.0
2010-09-08 09:40:00,34.99,35.0,34.78,34.83,121000.0,25.654,25.6613,25.5,25.5367,121000.0
2010-09-08 09:50:00,34.82,34.82,34.59,34.6,139300.0,25.5293,25.5293,25.3607,25.368,139300.0
2010-09-08 10:00:00,34.59,34.7,34.52,34.6,143200.0,25.3607,25.4413,25.3094,25.368,143200.0
2010-09-08 10:10:00,34.61,34.75,34.56,34.56,87300.0,25.3754,25.478,25.3387,25.3387,87300.0
2010-09-08 10:20:00,34.57,34.69,34.57,34.61,58600.0,25.346,25.434,25.346,25.3754,58600.0
2010-09-08 10:30:00,34.62,34.75,34.6,34.75,39300.0,25.3827,25.478,25.368,25.478,39300.0
2010-09-08 10:40:00,34.75,34.83,34.72,34.81,48300.0,25.478,25.5367,25.456,25.522,48300.0
2010-09-08 10:50:00,34.8,34.84,34.73,34.73,32300.0,25.5147,25.544,25.4633,25.4633,32300.0
2010-09-08 11:00:00,34.72,34.86,34.72,34.84,45600.0,25.456,25.5587,25.456,25.544,45600.0
2010-09-08 11:10:00,34.83,34.84,34.73,34.73,44300.0,25.5367,25.544,25.4633,25.4633,44300.0
2010-09-08 11:20:00,34.74,34.77,34.66,34.73,25600.0,25.4707,25.4927,25.412,25.4633,25600.0
2010-09-08 11:30:00,34.74,34.77,34.6,34.6,37200.0,25.4707,25.4927,25.368,25.368,37200.0
2010-09-08 11:40:00,34.57,34.62,34.5,34.53,68400.0,25.346,25.3827,25.2947,25.3167,68400.0
2010-09-08 11:50:00,34.53,34.53,34.37,34.46,75200.0,25.3167,25.3167,25.1994,25.2654,75200.0
2010-09-08 12:00:00,34.46,34.54,34.43,34.45,51700.0,25.2654,25.324,25.2434,25.2581,51700.0
2010-09-08 12:10:00,34.45,34.45,34.39,34.45,24700.0,25.2581,25.2581,25.2141,25.2581,24700.0
2010-09-08 12:20:00,34.45,34.45,34.39,34.4,47400.0,25.2581,25.2581,25.2141,25.2214,47400.0
2010-09-08 12:30:00,34.4,34.41,34.37,34.4,38600.0,25.2214,25.2287,25.1994,25.2214,38600.0
2010-09-08 12:40:00,34.39,34.51,34.37,34.41,67600.0,25.2141,25.302,25.1994,25.2287,67600.0
2010-09-08 12:50:00,34.41,34.44,34.38,34.38,26100.0,25.2287,25.2507,25.2067,25.2067,26100.0
2010-09-08 13:00:00,34.39,34.47,34.38,34.41,72200.0,25.2141,25.2727,25.2067,25.2287,72200.0
2010-09-08 13:10:00,34.42,34.49,34.41,34.49,46000.0,25.2361,25.2874,25.2287,25.2874,46000.0
2010-09-08 13:20:00,34.49,34.52,34.48,34.51,78200.0,25.2874,25.3094,25.28,25.302,78200.0
2010-09-08 13:30:00,34.52,34.54,34.47,34.49,36400.0,25.3094,25.324,25.2727,25.2874,36400.0
2010-09-08 13:40:00,34.48,34.49,34.28,34.34,68700.0,25.28,25.2874,25.1334,25.1774,68700.0
2010-09-08 13:50:00,34.33,34.41,34.27,34.35,85500.0,25.1701,25.2287,25.1261,25.1847,85500.0
2010-09-08 14:00:00,34.34,34.35,34.15,34.17,136100.0,25.1774,25.1847,25.0381,25.0528,136100.0
2010-09-08 14:10:00,34.17,34.23,34.14,34.17,105000.0,25.0528,25.0968,25.0308,25.0528,105000.0
2010-09-08 14:20:00,34.17,34.22,34.15,34.18,112600.0,25.0528,25.0894,25.0381,25.0601,112600.0
2010-09-08 14:30:00,34.18,34.21,34.15,34.18,43100.0,25.0601,25.0821,25.0381,25.0601,43100.0
2010-09-08 14:40:00,34.18,34.26,34.18,34.26,92100.0,25.0601,25.1187,25.0601,25.1187,92100.0
2010-09-08 14:50:00,34.26,34.41,34.26,34.41,44800.0,25.1187,25.2287,25.1187,25.2287,44800.0
2010-09-08 15:00:00,34.41,34.55,34.41,34.53,90300.0,25.2287,25.3314,25.2287,25.3167,90300.0
2010-09-08 15:10:00,34.54,34.55,34.42,34.53,121600.0,25.324,25.3314,25.2361,25.3167,121600.0
2010-09-08 15:20:00,34.53,34.58,34.41,34.43,79800.0,25.3167,25.3534,25.2287,25.2434,79800.0
2010-09-08 15:30:00,34.43,34.63,34.41,34.51,107100.0,25.2434,25.39,25.2287,25.302,107100.0
2010-09-08 15:40:00,34.52,34.54,34.42,34.44,120300.0,25.3094,25.324,25.2361,25.2507,120300.0
2010-09-08 15:50:00,34.44,34.49,34.4,34.49,346000.0,25.2507,25.2874,25.2214,25.2874,346000.0
2010-09-09 09:30:00,35.04,35.24,34.89,35.02,110700.0,25.6906,25.8373,25.5807,25.676,110700.0
2010-09-09 09:40:00,35.02,35.06,34.86,34.88,83700.0,25.676,25.7053,25.5587,25.5733,83700.0
2010-09-09 09:50:00,34.84,35.0,34.84,34.97,45500.0,25.544,25.6613,25.544,25.6393,45500.0
2010-09-09 10:00:00,34.99,34.99,34.85,34.88,51000.0,25.654,25.654,25.5513,25.5733,51000.0
2010-09-09 10:10:00,34.88,34.89,34.58,34.78,102400.0,25.5733,25.5807,25.3534,25.5,102400.0
2010-09-09 10:20:00,34.77,34.83,34.75,34.8,42700.0,25.4927,25.5367,25.478,25.5147,42700.0
2010-09-09 10:30:00,34.8,34.82,34.74,34.82,31700.0,25.5147,25.5293,25.4707,25.5293,31700.0
2010-09-09 10:40:00,34.8,34.81,34.73,34.81,24600.0,25.5147,25.522,25.4633,25.522,24600.0
2010-09-09 10:50:00,34.81,34.81,34.61,34.61,35200.0,25.522,25.522,25.3754,25.3754,35200.0
2010-09-09 11:00:00,34.63,34.69,34.57,34.61,74200.0,25.39,25.434,25.346,25.3754,74200.0
2010-09-09 11:10:00,34.6,34.71,34.59,34.68,50600.0,25.368,25.4487,25.3607,25.4267,50600.0
2010-09-09 11:20:00,34.67,34.83,34.67,34.82,18200.0,25.4194,25.5367,25.4194,25.5293,18200.0
2010-09-09 11:30:00,34.82,34.82,34.77,34.79,40900.0,25.5293,25.5293,25.4927,25.5073,40900.0
2010-09-09 11:40:00,34.8,34.81,34.7,34.74,16800.0,25.5147,25.522,25.4413,25.4707,16800.0
2010-09-09 11:50:00,34.75,34.79,34.66,34.73,20100.0,25.478,25.5073,25.412,25.4633,20100.0
2010-09-09 12:00:00,34.73,34.81,34.7,34.8,35000.0,25.4633,25.522,25.4413,25.5147,35000.0
2010-09-09 12:10:00,34.8,34.81,34.74,34.79,14100.0,25.5147,25.522,25.4707,25.5073,14100.0
2010-09-09 12:20:00,34.8,34.81,34.75,34.79,12900.0,25.5147,25.522,25.478,25.5073,12900.0
2010-09-09 12:30:00,34.8,34.81,34.76,34.81,26500.0,25.5147,25.522,25.4853,25.522,26500.0
2010-09-09 12:40:00,34.8,34.81,34.64,34.66,22700.0,25.5147,25.522,25.3974,25.412,22700.0
2010-09-09 12:50:00,34.67,34.67,34.42,34.43,39300.0,25.4194,25.4194,25.2361,25.2434,39300.0
2010-09-09 13:00:00,34.42,34.55,34.33,34.5,37700.0,25.2361,25.3314,25.1701,25.2947,37700.0
2010-09-09 13:10:00,34.5,34.51,34.37,34.51,23100.0,25.2947,25.302,25.1994,25.302,23100.0
2010-09-09 13:20:00,34.51,34.56,34.38,34.38,26000.0,25.302,25.3387,25.2067,25.2067,26000.0
2010-09-09 13:30:00,34.38,34.4,34.31,34.37,73000.0,25.2067,25.2214,25.1554,25.1994,73000.0
2010-09-09 13:40:00,34.38,34.4,34.28,34.37,78500.0,25.2067,25.2214,25.1334,25.1994,78500.0
2010-09-09 13:50:00,34.38,34.4,34.16,34.25,53900.0,25.2067,25.2214,25.0454,25.1114,53900.0
2010-09-09 14:00:00,34.26,34.39,34.26,34.29,37900.0,25.1187,25.2141,25.1187,25.1407,37900.0
2010-09-09 14:10:00,34.29,34.29,34.21,34.28,39600.0,25.1407,25.1407,25.0821,25.1334,39600.0
2010-09-09 14:20:00,34.28,34.33,34.18,34.18,64300.0,25.1334,25.1701,25.0601,25.0601,64300.0
2010-09-09 14:30:00,34.19,34.2,34.07,34.11,194000.0,25.0674,25.0748,24.9794,25.0088,194000.0
2010-09-09 14:40:00,34.1,34.17,34.09,34.17,31300.0,25.0014,25.0528,24.9941,25.0528,31300.0
2010-09-09 14:50:00,34.17,34.21,34.11,34.18,40200.0,25.0528,25.0821,25.0088,25.0601,40200.0
2010-09-09 15:00:00,34.19,34.31,34.17,34.31,38000.0,25.0674,25.1554,25.0528,25.1554,38000.0
2010-09-09 15:10:00,34.31,34.37,34.29,34.31,45700.0,25.1554,25.1994,25.1407,25.1554,45700.0
2010-09-09 15:20:00,34.3,34.37,34.3,34.34,44600.0,25.1481,25.1994,25.1481,25.1774,44600.0
2010-09-09 15:30:00,34.33,34.43,34.33,34.43,47700.0,25.1701,25.2434,25.1701,25.2434,47700.0
2010-09-09 15:40:00,34.42,34.44,34.31,34.35,73400.0,25.2361,25.2507,25.1554,25.1847,73400.0
2010-09-09 15:50:00,34.36,34.36,34.3,34.34,169200.0,25.1921,25.1921,25.1481,25.1774,169200.0
2010-09-10 09:30:00,34.45,34.71,34.39,34.53,50600.0,25.2581,25.4487,25.2141,25.3167,50600.0
2010-09-10 09:40:00,34.5,34.6,34.43,34.51,60000.0,25.2947,25.368,25.2434,25.302,60000.0
2010-09-10 09:50:00,34.52,34.74,34.49,34.65,117600.0,25.3094,25.4707,25.2874,25.4047,117600.0
2010-09-10 10:00:00,34.65,34.66,34.53,34.64,31400.0,25.4047,25.412,25.3167,25.3974,31400.0
2010-09-10 10:10:00,34.62,34.76,34.61,34.72,24000.0,25.3827,25.4853,25.3754,25.456,24000.0
2010-09-10 10:20:00,34.72,34.8,34.72,34.76,28600.0,25.456,25.5147,25.456,25.4853,28600.0
2010-09-10 10:30:00,34.77,34.9,34.76,34.82,40500.0,25.4927,25.588,25.4853,25.5293,40500.0
2010-09-10 10:40:00,34.81,34.85,34.76,34.76,51800.0,25.522,25.5513,25.4853,25.4853,51800.0
2010-09-10 10:50:00,34.75,34.88,34.75,34.86,33700.0,25.478,25.5733,25.478,25.5587,33700.0
2010-09-10 11:00:00,34.86,34.97,34.83,34.97,47900.0,25.5587,25.6393,25.5367,25.6393,47900.0
2010-09-10 11:10:00,34.97,34.97,34.85,34.87,35600.0,25.6393,25.6393,25.5513,25.566,35600.0
2010-09-10 11:20:00,34.88,35.09,34.84,35.08,61800.0,25.5733,25.7273,25.544,25.72,61800.0
2010-09-10 11:30:00,35.07,35.09,35.03,35.03,55800.0,25.7126,25.7273,25.6833,25.6833,55800.0
2010-09-10 11:40:00,35.02,35.04,34.9,34.9,50200.0,25.676,25.6906,25.588,25.588,50200.0
2010-09-10 11:50:00,34.9,34.94,34.78,34.84,21100.0,25.588,25.6173,25.5,25.544,21100.0
2010-09-10 12:00:00,34.82,34.86,34.77,34.81,21800.0,25.5293,25.5587,25.4927,25.522,21800.0
2010-09-10 12:10:00,34.8,34.93,34.8,34.88,28200.0,25.5147,25.61,25.5147,25.5733,28200.0
2010-09-10 12:20:00,34.88,34.89,34.82,34.83,11500.0,25.5733,25.5807,25.5293,25.5367,11500.0
2010-09-10 12:30:00,34.82,34.87,34.78,34.86,13200.0,25.5293,25.566,25.5,25.5587,13200.0
2010-09-10 12:40:00,34.85,34.92,34.83,34.91,19700.0,25.5513,25.6026,25.5367,25.5953,19700.0
2010-09-10 12:50:00,34.9,34.96,34.88,34.88,12700.0,25.588,25.632,25.5733,25.5733,12700.0
2010-09-10 13:00:00,34.88,34.92,34.87,34.87,19200.0,25.5733,25.6026,25.566,25.566,19200.0
2010-09-10 13:10:00,34.88,34.94,34.87,34.92,12400.0,25.5733,25.6173,25.566,25.6026,12400.0
2010-09-10 13:20:00,34.93,34.93,34.88,34.89,18300.0,25.61,25.61,25.5733,25.5807,18300.0
2010-09-10 13:30:00,34.9,34.9,34.86,34.88,20700.0,25.588,25.588,25.5587,25.5733,20700.0
2010-09-10 13:40:00,34.88,34.88,34.78,34.78,21300.0,25.5733,25.5733,25.5,25.5,21300.0
2010-09-10 13:50:00,34.77,34.81,34.71,34.73,20500.0,25.4927,25.522,25.4487,25.4633,20500.0
2010-09-10 14:00:00,34.73,34.79,34.69,34.74,28400.0,25.4633,25.5073,25.434,25.4707,28400.0
2010-09-10 14:10:00,34.74,34.79,34.68,34.68,32100.0,25.4707,25.5073,25.4267,25.4267,32100.0
2010-09-10 14:20:00,34.68,34.75,34.64,34.72,46200.0,25.4267,25.478,25.3974,25.456,46200.0
2010-09-10 14:30:00,34.73,34.77,34.69,34.76,21500.0,25.4633,25.4927,25.434,25.4853,21500.0
2010-09-10 14:40:00,34.76,34.78,34.69,34.69,27800.0,25.4853,25.5,25.434,25.434,27800.0
2010-09-10 14:50:00,34.69,34.73,34.69,34.71,19200.0,25.434,25.4633,25.434,25.4487,19200.0
2010-09-10 15:00:00,34.72,34.72,34.65,34.65,25300.0,25.456,25.456,25.4047,25.4047,25300.0
2010-09-10 15:10:00,34.66,34.77,34.64,34.76,30000.0,25.412,25.4927,25.3974,25.4853,30000.0
2010-09-10 15:20:00,34.76,34.82,34.75,34.8,44100.0,25.4853,25.5293,25.478,25.5147,44100.0
2010-09-10 15:30:00,34.8,34.9,34.8,34.87,107600.0,25.5147,25.588,25.5147,25.566,107600.0
2010-09-10 15:40:00,34.86,34.87,34.78,34.79,85900.0,25.5587,25.566,25.5,25.5073,85900.0
2010-09-10 15:50:00,34.79,34.86,34.73,34.85,325700.0,25.5073,25.5587,25.4633,25.5513,325700.0
2010-09-13 09:30:00,35.37,35.65,35.25,35.56,126600.0,25.9326,26.1379,25.8446,26.0719,126600.0
2010-09-13 09:40:00,35.56,35.6,35.43,35.45,156900.0,26.0719,26.1012,25.9766,25.9912,156900.0
2010-09-13 09:50:00,35.45,35.45,35.25,35.27,87100.0,25.9912,25.9912,25.8446,25.8593,87100.0
2010-09-13 10:00:00,35.28,35.34,35.2,35.31,75200.0,25.8666,25.9106,25.8079,25.8886,75200.0
2010-09-13 10:10:00,35.31,35.34,35.2,35.24,72500.0,25.8886,25.9106,25.8079,25.8373,72500.0
2010-09-13 10:20:00,35.24,35.46,35.19,35.46,52300.0,25.8373,25.9986,25.8006,25.9986,52300.0
2010-09-13 10:30:00,35.47,35.52,35.45,35.45,37000.0,26.0059,26.0426,25.9912,25.9912,37000.0
2010-09-13 10:40:00,35.46,35.64,35.46,35.6,32900.0,25.9986,26.1305,25.9986,26.1012,32900.0
2010-09-13 10:50:00,35.61,35.62,35.54,35.59,36000.0,26.1085,26.1159,26.0572,26.0939,36000.0
2010-09-13 11:00:00,35.57,35.63,35.51,35.51,41800.0,26.0792,26.1232,26.0352,26.0352,41800.0
2010-09-13 11:10:00,35.51,35.54,35.47,35.53,29600.0,26.0352,26.0572,26.0059,26.0499,29600.0
2010-09-13 11:20:00,35.53,35.69,35.52,35.67,42900.0,26.0499,26.1672,26.0426,26.1525,42900.0
2010-09-13 11:30:00,35.67,35.73,35.6,35.7,34400.0,26.1525,26.1965,26.1012,26.1745,34400.0
2010-09-13 11:40:00,35.7,35.72,35.61,35.61,61200.0,26.1745,26.1892,26.1085,26.1085,61200.0
2010-09-13 11:50:00,35.61,35.65,35.57,35.64,37600.0,26.1085,26.1379,26.0792,26.1305,37600.0
2010-09-13 12:00:00,35.63,35.64,35.54,35.54,28800.0,26.1232,26.1305,26.0572,26.0572,28800.0
2010-09-13 12:10:00,35.53,35.55,35.4,35.42,57200.0,26.0499,26.0646,25.9546,25.9692,57200.0
2010-09-13 12:20:00,35.43,35.43,35.31,35.4,59900.0,25.9766,25.9766,25.8886,25.9546,59900.0
2010-09-13 12:30:00,35.39,35.53,35.37,35.5,19400.0,25.9472,26.0499,25.9326,26.0279,19400.0
2010-09-13 12:40:00,35.51,35.54,35.49,35.52,20300.0,26.0352,26.0572,26.0206,26.0426,20300.0
2010-09-13 12:50:00,35.52,35.57,35.51,35.55,13700.0,26.0426,26.0792,26.0352,26.0646,13700.0
2010-09-13 13:00:00,35.55,35.58,35.49,35.5,21500.0,26.0646,26.0865,26.0206,26.0279,21500.0
2010-09-13 13:10:00,35.5,35.57,35.47,35.47,38300.0,26.0279,26.0792,26.0059,26.0059,38300.0
2010-09-13 13:20:00,35.47,35.53,35.39,35.4,73200.0,26.0059,26.0499,25.9472,25.9546,73200.0
2010-09-13 13:30:00,35.4,35.57,35.39,35.57,34900.0,25.9546,26.0792,25.9472,26.0792,34900.0
2010-09-13 13:40:00,35.57,35.63,35.56,35.57,56900.0,26.0792,26.1232,26.0719,26.0792,56900.0
2010-09-13 13:50:00,35.57,35.62,35.55,35.59,27800.0,26.0792,26.1159,26.0646,26.0939,27800.0
2010-09-13 14:00:00,35.59,35.64,35.56,35.6,37000.0,26.0939,26.1305,26.0719,26.1012,37000.0
2010-09-13 14:10:00,35.6,35.6,35.55,35.59,44700.0,26.1012,26.1012,26.0646,26.0939,44700.0
2010-09-13 14:20:00,35.59,35.61,35.54,35.61,131400.0,26.0939,26.1085,26.0572,26.1085,131400.0
2010-09-13 14:30:00,35.61,35.75,35.6,35.66,155800.0,26.1085,26.2112,26.1012,26.1452,155800.0
2010-09-13 14:40:00,35.67,35.79,35.65,35.76,62400.0,26.1525,26.2405,26.1379,26.2185,62400.0
2010-09-13 14:50:00,35.75,35.91,35.74,35.91,89300.0,26.2112,26.3285,26.2039,26.3285,89300.0
2010-09-13 15:00:00,35.9,35.93,35.82,35.82,127600.0,26.3212,26.3432,26.2625,26.2625,127600.0
2010-09-13 15:10:00,35.83,35.83,35.68,35.68,236600.0,26.2698,26.2698,26.1599,26.1599,236600.0
2010-09-13 15:20:00,35.69,35.71,35.66,35.66,156900.0,26.1672,26.1819,26.1452,26.1452,156900.0
2010-09-13 15:30:00,35.67,35.67,35.62,35.65,193300.0,26.1525,26.1525,26.1159,26.1379,193300.0
2010-09-13 15:40:00,35.65,35.66,35.56,35.57,246700.0,26.1379,26.1452,26.0719,26.0792,246700.0
2010-09-13 15:50:00,35.57,35.57,35.42,35.44,604200.0,26.0792,26.0792,25.9692,25.9839,604200.0
2010-09-14 09:30:00,35.95,36.44,35.84,36.17,222500.0,26.3578,26.7171,26.2772,26.5191,222500.0
2010-09-14 09:40:00,36.18,36.18,35.94,36.1,285600.0,26.5265,26.5265,26.3505,26.4678,285600.0
2010-09-14 09:50:00,36.1,36.47,36.08,36.47,224800.0,26.4678,26.7391,26.4531,26.7391,224800.0
2010-09-14 10:00:00,36.47,36.66,36.45,36.49,158800.0,26.7391,26.8784,26.7244,26.7537,158800.0
2010-09-14 10:10:00,36.51,36.68,36.48,36.65,100600.0,26.7684,26.893,26.7464,26.871,100600.0
2010-09-14 10:20:00,36.66,36.73,36.63,36.73,115700.0,26.8784,26.9297,26.8564,26.9297,115700.0
2010-09-14 10:30:00,36.72,36.8,36.69,36.73,60300.0,26.9224,26.981,26.9004,26.9297,60300.0
2010-09-14 10:40:00,36.74,36.84,36.69,36.82,46300.0,26.937,27.0104,26.9004,26.9957,46300.0
2010-09-14 10:50:00,36.83,36.88,36.76,36.77,56000.0,27.003,27.0397,26.9517,26.959,56000.0
2010-09-14 11:00:00,36.76,36.88,36.75,36.87,53900.0,26.9517,27.0397,26.9444,27.0323,53900.0
2010-09-14 11:10:00,36.86,37.03,36.84,37.0,84300.0,27.025,27.1497,27.0104,27.1277,84300.0
2010-09-14 11:20:00,37.0,37.07,36.95,37.04,90600.0,27.1277,27.179,27.091,27.157,90600.0
2010-09-14 11:30:00,37.04,37.08,37.0,37.0,49800.0,27.157,27.1863,27.1277,27.1277,49800.0
2010-09-14 11:40:00,37.0,37.02,36.95,37.01,75800.0,27.1277,27.1423,27.091,27.135,75800.0
2010-09-14 11:50:00,37.02,37.05,36.95,37.03,41800.0,27.1423,27.1643,27.091,27.1497,41800.0
2010-09-14 12:00:00,37.03,37.12,37.01,37.11,36500.0,27.1497,27.2156,27.135,27.2083,36500.0
2010-09-14 12:10:00,37.1,37.14,37.1,37.13,30700.0,27.201,27.2303,27.201,27.223,30700.0
2010-09-14 12:20:00,37.12,37.15,37.07,37.15,44600.0,27.2156,27.2376,27.179,27.2376,44600.0
2010-09-14 12:30:00,37.14,37.16,37.08,37.11,58600.0,27.2303,27.245,27.1863,27.2083,58600.0
2010-09-14 12:40:00,37.11,37.16,37.06,37.06,53700.0,27.2083,27.245,27.1717,27.1717,53700.0
2010-09-14 12:50:00,37.06,37.07,36.94,36.94,51000.0,27.1717,27.179,27.0837,27.0837,51000.0
2010-09-14 13:00:00,36.94,37.03,36.9,37.02,34000.0,27.0837,27.1497,27.0543,27.1423,34000.0
2010-09-14 13:10:00,37.01,37.05,36.96,36.99,55700.0,27.135,27.1643,27.0983,27.1203,55700.0
2010-09-14 13:20:00,36.99,37.04,36.94,37.04,77900.0,27.1203,27.157,27.0837,27.157,77900.0
2010-09-14 13:30:00,37.05,37.06,36.86,36.87,67300.0,27.1643,27.1717,27.025,27.0323,67300.0
2010-09-14 13:40:00,36.87,36.92,36.78,36.92,67400.0,27.0323,27.069,26.9664,27.069,67400.0
2010-09-14 13:50:00,36.91,37.02,36.91,37.0,31700.0,27.0617,27.1423,27.0617,27.1277,31700.0
2010-09-14 14:00:00,36.99,37.02,36.95,37.02,30200.0,27.1203,27.1423,27.091,27.1423,30200.0
2010-09-14 14:10:00,37.01,37.05,36.98,37.04,42300.0,27.135,27.1643,27.113,27.157,42300.0
2010-09-14 14:20:00,37.04,37.05,37.0,37.01,36400.0,27.157,27.1643,27.1277,27.135,36400.0
2010-09-14 14:30:00,37.03,37.06,37.0,37.05,53900.0,27.1497,27.1717,27.1277,27.1643,53900.0
2010-09-14 14:40:00,37.05,37.06,36.99,37.01,52500.0,27.1643,27.1717,27.1203,27.135,52500.0
2010-09-14 14:50:00,37.0,37.12,36.99,37.05,54400.0,27.1277,27.2156,27.1203,27.1643,54400.0
2010-09-14 15:00:00,37.04,37.05,37.0,37.05,44600.0,27.157,27.1643,27.1277,27.1643,44600.0
2010-09-14 15:10:00,37.04,37.05,36.97,36.98,57800.0,27.157,27.1643,27.1057,27.113,57800.0
2010-09-14 15:20:00,36.98,37.05,36.98,37.01,97500.0,27.113,27.1643,27.113,27.135,97500.0
2010-09-14 15:30:00,37.01,37.09,37.01,37.03,140100.0,27.135,27.1936,27.135,27.1497,140100.0
2010-09-14 15:40:00,37.04,37.05,36.92,36.96,255500.0,27.157,27.1643,27.069,27.0983,255500.0
2010-09-14 15:50:00,36.97,36.97,36.8,36.84,302600.0,27.1057,27.1057,26.981,27.0104,302600.0
2010-09-15 09:30:00,36.46,36.79,36.24,36.69,91400.0,26.7317,26.9737,26.5704,26.9004,91400.0
2010-09-15 09:40:00,36.67,36.87,36.59,36.77,77900.0,26.8857,27.0323,26.8271,26.959,77900.0
2010-09-15 09:50:00,36.78,36.79,36.61,36.64,105700.0,26.9664,26.9737,26.8417,26.8637,105700.0
2010-09-15 10:00:00,36.64,36.76,36.52,36.61,60800.0,26.8637,26.9517,26.7757,26.8417,60800.0
2010-09-15 10:10:00,36.61,36.78,36.61,36.67,81200.0,26.8417,26.9664,26.8417,26.8857,81200.0
2010-09-15 10:20:00,36.67,36.72,36.57,36.58,29500.0,26.8857,26.9224,26.8124,26.8197,29500.0
2010-09-15 10:30:00,36.58,36.63,36.5,36.51,20000.0,26.8197,26.8564,26.7611,26.7684,20000.0
2010-09-15 10:40:00,36.53,36.59,36.49,36.55,32800.0,26.7831,26.8271,26.7537,26.7977,32800.0
2010-09-15 10:50:00,36.56,36.61,36.43,36.5,83400.0,26.8051,26.8417,26.7098,26.7611,83400.0
2010-09-15 11:00:00,36.5,36.5,36.13,36.15,76100.0,26.7611,26.7611,26.4898,26.5045,76100.0
2010-09-15 11:10:00,36.15,36.32,36.11,36.3,66400.0,26.5045,26.6291,26.4751,26.6144,66400.0
2010-09-15 11:20:00,36.31,36.39,36.29,36.32,24700.0,26.6218,26.6804,26.6071,26.6291,24700.0
2010-09-15 11:30:00,36.31,36.41,36.27,36.33,33600.0,26.6218,26.6951,26.5924,26.6364,33600.0
2010-09-15 11:40:00,36.33,36.39,36.32,36.37,17500.0,26.6364,26.6804,26.6291,26.6658,17500.0
2010-09-15 11:50:00,36.37,36.53,36.36,36.49,18700.0,26.6658,26.7831,26.6584,26.7537,18700.0
2010-09-15 12:00:00,36.49,36.58,36.49,36.52,20400.0,26.7537,26.8197,26.7537,26.7757,20400.0
2010-09-15 12:10:00,36.52,36.56,36.35,36.41,20600.0,26.7757,26.8051,26.6511,26.6951,20600.0
2010-09-15 12:20:00,36.4,36.55,36.4,36.48,14200.0,26.6878,26.7977,26.6878,26.7464,14200.0
2010-09-15 12:30:00,36.48,36.48,36.36,36.36,14300.0,26.7464,26.7464,26.6584,26.6584,14300.0
2010-09-15 12:40:00,36.35,36.41,36.3,36.41,63200.0,26.6511,26.6951,26.6144,26.6951,63200.0
2010-09-15 12:50:00,36.4,36.44,36.4,36.41,17800.0,26.6878,26.7171,26.6878,26.6951,17800.0
2010-09-15 13:00:00,36.41,36.47,36.41,36.47,11700.0,26.6951,26.7391,26.6951,26.7391,11700.0
2010-09-15 13:10:00,36.46,36.54,36.39,36.53,15700.0,26.7317,26.7904,26.6804,26.7831,15700.0
2010-09-15 13:20:00,36.53,36.53,36.41,36.41,10500.0,26.7831,26.7831,26.6951,26.6951,10500.0
2010-09-15 13:30:00,36.43,36.43,36.33,36.35,24100.0,26.7098,26.7098,26.6364,26.6511,24100.0
2010-09-15 13:40:00,36.36,36.4,36.25,36.25,24700.0,26.6584,26.6878,26.5778,26.5778,24700.0
2010-09-15 13:50:00,36.24,36.46,36.24,36.46,24000.0,26.5704,26.7317,26.5704,26.7317,24000.0
2010-09-15 14:00:00,36.46,36.51,36.45,36.46,12800.0,26.7317,26.7684,26.7244,26.7317,12800.0
2010-09-15 14:10:00,36.47,36.48,36.31,36.31,18200.0,26.7391,26.7464,26.6218,26.6218,18200.0
2010-09-15 14:20:00,36.33,36.41,36.32,36.36,9900.0,26.6364,26.6951,26.6291,26.6584,9900.0
2010-09-15 14:30:00,36.36,36.37,36.25,36.26,20000.0,26.6584,26.6658,26.5778,26.5851,20000.0
2010-09-15 14:40:00,36.27,36.31,36.18,36.31,63300.0,26.5924,26.6218,26.5265,26.6218,63300.0
2010-09-15 14:50:00,36.31,36.33,36.28,36.33,29100.0,26.6218,26.6364,26.5998,26.6364,29100.0
2010-09-15 15:00:00,36.33,36.36,36.29,36.33,28300.0,26.6364,26.6584,26.6071,26.6364,28300.0
2010-09-15 15:10:00,36.35,36.38,36.31,36.37,20400.0,26.6511,26.6731,26.6218,26.6658,20400.0
2010-09-15 15:20:00,36.37,36.54,36.35,36.51,62500.0,26.6658,26.7904,26.6511,26.7684,62500.0
2010-09-15 15:30:00,36.51,36.53,36.47,36.52,60800.0,26.7684,26.7831,26.7391,26.7757,60800.0
2010-09-15 15:40:00,36.52,36.57,36.44,36.55,99300.0,26.7757,26.8124,26.7171,26.7977,99300.0
2010-09-15 15:50:00,36.55,36.6,36.51,36.59,185200.0,26.7977,26.8344,26.7684,26.8271,185200.0
2010-09-16 09:30:00,36.5,36.78,36.5,36.72,41600.0,26.7611,26.9664,26.7611,26.9224,41600.0
2010-09-16 09:40:00,36.73,36.73,36.47,36.49,35400.0,26.9297,26.9297,26.7391,26.7537,35400.0
2010-09-16 09:50:00,36.49,36.58,36.48,36.54,30700.0,26.7537,26.8197,26.7464,26.7904,30700.0
2010-09-16 10:00:00,36.54,36.7,36.46,36.57,49400.0,26.7904,26.9077,26.7317,26.8124,49400.0
2010-09-16 10:10:00,36.56,36.62,36.4,36.41,55700.0,26.8051,26.8491,26.6878,26.6951,55700.0
2010-09-16 10:20:00,36.4,36.51,36.4,36.46,48100.0,26.6878,26.7684,26.6878,26.7317,48100.0
2010-09-16 10:30:00,36.46,36.48,36.38,36.38,49700.0,26.7317,26.7464,26.6731,26.6731,49700.0
2010-09-16 10:40:00,36.39,36.57,36.35,36.56,29800.0,26.6804,26.8124,26.6511,26.8051,29800.0
2010-09-16 10:50:00,36.57,36.59,36.55,36.57,15500.0,26.8124,26.8271,26.7977,26.8124,15500.0
2010-09-16 11:00:00,36.56,36.56,36.47,36.47,21200.0,26.8051,26.8051,26.7391,26.7391,21200.0
2010-09-16 11:10:00,36.47,36.48,36.42,36.44,19300.0,26.7391,26.7464,26.7024,26.7171,19300.0
2010-09-16 11:20:00,36.46,36.46,36.33,36.35,30500.0,26.7317,26.7317,26.6364,26.6511,30500.0
2010-09-16 11:30:00,36.36,36.36,36.25,36.34,19300.0,26.6584,26.6584,26.5778,26.6438,19300.0
2010-09-16 11:40:00,36.34,36.34,36.27,36.28,16800.0,26.6438,26.6438,26.5924,26.5998,16800.0
2010-09-16 11:50:00,36.27,36.27,36.21,36.22,29600.0,26.5924,26.5924,26.5485,26.5558,29600.0
2010-09-16 12:00:00,36.23,36.26,36.2,36.21,13700.0,26.5631,26.5851,26.5411,26.5485,13700.0
2010-09-16 12:10:00,36.21,36.21,36.12,36.19,26300.0,26.5485,26.5485,26.4825,26.5338,26300.0
2010-09-16 12:20:00,36.2,36.27,36.2,36.25,14100.0,26.5411,26.5924,26.5411,26.5778,14100.0
2010-09-16 12:30:00,36.27,36.28,36.23,36.25,7900.0,26.5924,26.5998,26.5631,26.5778,7900.0
2010-09-16 12:40:00,36.24,36.26,36.15,36.21,28000.0,26.5704,26.5851,26.5045,26.5485,28000.0
2010-09-16 12:50:00,36.22,36.35,36.22,36.32,30000.0,26.5558,26.6511,26.5558,26.6291,30000.0
2010-09-16 13:00:00,36.32,36.39,36.28,36.38,20200.0,26.6291,26.6804,26.5998,26.6731,20200.0
2010-09-16 13:10:00,36.39,36.4,36.34,36.38,38900.0,26.6804,26.6878,26.6438,26.6731,38900.0
2010-09-16 13:20:00,36.38,36.42,36.35,36.42,17300.0,26.6731,26.7024,26.6511,26.7024,17300.0
2010-09-16 13:30:00,36.41,36.42,36.35,36.38,12700.0,26.6951,26.7024,26.6511,26.6731,12700.0
2010-09-16 13:40:00,36.38,36.47,36.38,36.41,20500.0,26.6731,26.7391,26.6731,26.6951,20500.0
2010-09-16 13:50:00,36.4,36.43,36.35,36.43,17200.0,26.6878,26.7098,26.6511,26.7098,17200.0
2010-09-16 14:00:00,36.42,36.48,36.38,36.38,19600.0,26.7024,26.7464,26.6731,26.6731,19600.0
2010-09-16 14:10:00,36.39,36.41,36.37,36.38,45200.0,26.6804,26.6951,26.6658,26.6731,45200.0
2010-09-16 14:20:00,36.38,36.47,36.37,36.45,38700.0,26.6731,26.7391,26.6658,26.7244,38700.0
2010-09-16 14:30:00,36.44,36.44,36.38,36.4,22000.0,26.7171,26.7171,26.6731,26.6878,22000.0
2010-09-16 14:40:00,36.39,36.4,36.26,36.28,72700.0,26.6804,26.6878,26.5851,26.5998,72700.0
2010-09-16 14:50:00,36.28,36.33,36.24,36.24,48900.0,26.5998,26.6364,26.5704,26.5704,48900.0
2010-09-16 15:00:00,36.26,36.26,36.19,36.24,74100.0,26.5851,26.5851,26.5338,26.5704,74100.0
2010-09-16 15:10:00,36.23,36.25,36.18,36.22,72800.0,26.5631,26.5778,26.5265,26.5558,72800.0
2010-09-16 15:20:00,36.21,36.24,36.16,36.22,96600.0,26.5485,26.5704,26.5118,26.5558,96600.0
2010-09-16 15:30:00,36.23,36.26,36.14,36.2,78200.0,26.5631,26.5851,26.4971,26.5411,78200.0
2010-09-16 15:40:00,36.19,36.28,36.16,36.18,106500.0,26.5338,26.5998,26.5118,26.5265,106500.0
2010-09-16 15:50:00,36.17,36.19,36.11,36.15,245400.0,26.5191,26.5338,26.4751,26.5045,245400.0
2010-09-17 09:30:00,36.54,36.69,36.31,36.65,290000.0,26.7904,26.9004,26.6218,26.871,290000.0
2010-09-17 09:40:00,36.65,36.75,36.54,36.73,88500.0,26.871,26.9444,26.7904,26.9297,88500.0
2010-09-17 09:50:00,36.75,36.84,36.39,36.4,198400.0,26.9444,27.0104,26.6804,26.6878,198400.0
2010-09-17 10:00:00,36.4,36.46,36.23,36.4,66200.0,26.6878,26.7317,26.5631,26.6878,66200.0
2010-09-17 10:10:00,36.42,36.63,36.36,36.63,55200.0,26.7024,26.8564,26.6584,26.8564,55200.0
2010-09-17 10:20:00,36.63,36.78,36.62,36.69,66800.0,26.8564,26.9664,26.8491,26.9004,66800.0
2010-09-17 10:30:00,36.69,36.77,36.59,36.74,94300.0,26.9004,26.959,26.8271,26.937,94300.0
2010-09-17 10:40:00,36.73,36.8,36.68,36.76,33700.0,26.9297,26.981,26.893,26.9517,33700.0
2010-09-17 10:50:00,36.78,36.79,36.72,36.72,29200.0,26.9664,26.9737,26.9224,26.9224,29200.0
2010-09-17 11:00:00,36.72,36.86,36.72,36.84,25200.0,26.9224,27.025,26.9224,27.0104,25200.0
2010-09-17 11:10:00,36.84,36.84,36.71,36.74,39200.0,27.0104,27.0104,26.915,26.937,39200.0
2010-09-17 11:20:00,36.74,36.86,36.64,36.64,32400.0,26.937,27.025,26.8637,26.8637,32400.0
2010-09-17 11:30:00,36.65,36.68,36.5,36.56,36100.0,26.871,26.893,26.7611,26.8051,36100.0
2010-09-17 11:40:00,36.57,36.7,36.56,36.69,28400.0,26.8124,26.9077,26.8051,26.9004,28400.0
2010-09-17 11:50:00,36.69,36.82,36.66,36.79,33400.0,26.9004,26.9957,26.8784,26.9737,33400.0
2010-09-17 12:00:00,36.78,36.79,36.73,36.75,21500.0,26.9664,26.9737,26.9297,26.9444,21500.0
2010-09-17 12:10:00,36.74,36.8,36.72,36.79,21600.0,26.937,26.981,26.9224,26.9737,21600.0
2010-09-17 12:20:00,36.8,36.8,36.71,36.74,25500.0,26.981,26.981,26.915,26.937,25500.0
2010-09-17 12:30:00,36.75,36.78,36.66,36.66,16100.0,26.9444,26.9664,26.8784,26.8784,16100.0
2010-09-17 12:40:00,36.66,36.66,36.5,36.53,31700.0,26.8784,26.8784,26.7611,26.7831,31700.0
2010-09-17 12:50:00,36.53,36.57,36.49,36.5,35300.0,26.7831,26.8124,26.7537,26.7611,35300.0
2010-09-17 13:00:00,36.51,36.59,36.51,36.55,28100.0,26.7684,26.8271,26.7684,26.7977,28100.0
2010-09-17 13:10:00,36.55,36.63,36.55,36.59,47800.0,26.7977,26.8564,26.7977,26.8271,47800.0
2010-09-17 13:20:00,36.61,36.9,36.6,36.9,62800.0,26.8417,27.0543,26.8344,27.0543,62800.0
2010-09-17 13:30:00,36.89,36.95,36.74,36.74,86900.0,27.047,27.091,26.937,26.937,86900.0
2010-09-17 13:40:00,36.74,36.81,36.74,36.79,41700.0,26.937,26.9884,26.937,26.9737,41700.0
2010-09-17 13:50:00,36.8,36.84,36.72,36.76,28100.0,26.981,27.0104,26.9224,26.9517,28100.0
2010-09-17 14:00:00,36.75,36.79,36.67,36.68,40000.0,26.9444,26.9737,26.8857,26.893,40000.0
2010-09-17 14:10:00,36.69,36.76,36.69,36.73,19900.0,26.9004,26.9517,26.9004,26.9297,19900.0
2010-09-17 14:20:00,36.72,36.81,36.7,36.77,45200.0,26.9224,26.9884,26.9077,26.959,45200.0
2010-09-17 14:30:00,36.76,36.97,36.73,36.97,40000.0,26.9517,27.1057,26.9297,27.1057,40000.0
2010-09-17 14:40:00,36.96,36.99,36.92,36.96,31200.0,27.0983,27.1203,27.069,27.0983,31200.0
2010-09-17 14:50:00,36.97,36.97,36.91,36.93,29900.0,27.1057,27.1057,27.0617,27.0763,29900.0
2010-09-17 15:00:00,36.92,36.93,36.9,36.93,36000.0,27.069,27.0763,27.0543,27.0763,36000.0
2010-09-17 15:10:00,36.92,36.96,36.83,36.95,63900.0,27.069,27.0983,27.003,27.091,63900.0
2010-09-17 15:20:00,36.95,36.98,36.89,36.89,49400.0,27.091,27.113,27.047,27.047,49400.0
2010-09-17 15:30:00,36.89,36.98,36.89,36.94,75500.0,27.047,27.113,27.047,27.0837,75500.0
2010-09-17 15:40:00,36.93,37.0,36.93,36.94,107400.0,27.0763,27.1277,27.0763,27.0837,107400.0
2010-09-17 15:50:00,36.93,36.94,36.87,36.91,326600.0,27.0763,27.0837,27.0323,27.0617,326600.0
2010-09-20 09:30:00,37.4,37.45,37.1,37.15,75000.0,27.4209,27.4576,27.201,27.2376,75000.0
2010-09-20 09:40:00,37.14,37.15,36.94,37.1,64900.0,27.2303,27.2376,27.0837,27.201,64900.0
2010-09-20 09:50:00,37.08,37.34,37.08,37.28,49600.0,27.1863,27.3769,27.1863,27.333,49600.0
2010-09-20 10:00:00,37.27,37.5,37.17,37.47,52300.0,27.3256,27.4943,27.2523,27.4723,52300.0
2010-09-20 10:10:00,37.47,37.53,37.42,37.53,90400.0,27.4723,27.5162,27.4356,27.5162,90400.0
2010-09-20 10:20:00,37.53,37.55,37.47,37.47,69500.0,27.5162,27.5309,27.4723,27.4723,69500.0
2010-09-20 10:30:00,37.45,37.5,37.37,37.42,38000.0,27.4576,27.4943,27.3989,27.4356,38000.0
2010-09-20 10:40:00,37.42,37.56,37.4,37.56,41000.0,27.4356,27.5382,27.4209,27.5382,41000.0
2010-09-20 10:50:00,37.54,37.69,37.54,37.64,53700.0,27.5236,27.6336,27.5236,27.5969,53700.0
2010-09-20 11:00:00,37.66,37.66,37.58,37.65,27400.0,27.6116,27.6116,27.5529,27.6042,27400.0
2010-09-20 11:10:00,37.65,37.66,37.55,37.56,28500.0,27.6042,27.6116,27.5309,27.5382,28500.0
2010-09-20 11:20:00,37.56,37.6,37.53,37.53,16300.0,27.5382,27.5676,27.5162,27.5162,16300.0
2010-09-20 11:30:00,37.54,37.62,37.54,37.6,20200.0,27.5236,27.5822,27.5236,27.5676,20200.0
2010-09-20 11:40:00,37.6,37.71,37.6,37.7,37600.0,27.5676,27.6482,27.5676,27.6409,37600.0
2010-09-20 11:50:00,37.69,37.7,37.6,37.68,26300.0,27.6336,27.6409,27.5676,27.6262,26300.0
2010-09-20 12:00:00,37.67,37.67,37.62,37.63,24900.0,27.6189,27.6189,27.5822,27.5896,24900.0
2010-09-20 12:10:00,37.62,37.69,37.55,37.59,27300.0,27.5822,27.6336,27.5309,27.5602,27300.0
2010-09-20 12:20:00,37.57,37.58,37.45,37.48,21000.0,27.5456,27.5529,27.4576,27.4796,21000.0
2010-09-20 12:30:00,37.48,37.74,37.47,37.74,54100.0,27.4796,27.6702,27.4723,27.6702,54100.0
2010-09-20 12:40:00,37.74,37.85,37.73,37.8,82300.0,27.6702,27.7509,27.6629,27.7142,82300.0
2010-09-20 12:50:00,37.8,37.8,37.75,37.8,13800.0,27.7142,27.7142,27.6775,27.7142,13800.0
2010-09-20 13:00:00,37.79,37.88,37.78,37.8,38600.0,27.7069,27.7729,27.6995,27.7142,38600.0
2010-09-20 13:10:00,37.8,37.81,37.74,37.78,30400.0,27.7142,27.7215,27.6702,27.6995,30400.0
2010-09-20 13:20:00,37.78,37.85,37.76,37.83,29300.0,27.6995,27.7509,27.6849,27.7362,29300.0
2010-09-20 13:30:00,37.82,37.92,37.82,37.88,63000.0,27.7289,27.8022,27.7289,27.7729,63000.0
2010-09-20 13:40:00,37.91,37.96,37.87,37.89,50800.0,27.7949,27.8315,27.7655,27.7802,50800.0
2010-09-20 13:50:00,37.88,37.89,37.84,37.85,14400.0,27.7729,27.7802,27.7435,27.7509,14400.0
2010-09-20 14:00:00,37.85,37.96,37.83,37.96,43800.0,27.7509,27.8315,27.7362,27.8315,43800.0
2010-09-20 14:10:00,37.95,38.04,37.93,38.02,43000.0,27.8242,27.8902,27.8095,27.8755,43000.0
2010-09-20 14:20:00,38.02,38.12,37.98,38.11,84600.0,27.8755,27.9488,27.8462,27.9415,84600.0
2010-09-20 14:30:00,38.1,38.18,38.05,38.15,63900.0,27.9342,27.9928,27.8975,27.9708,63900.0
2010-09-20 14:40:00,38.15,38.16,38.03,38.04,34500.0,27.9708,27.9782,27.8828,27.8902,34500.0
2010-09-20 14:50:00,38.03,38.15,38.0,38.1,66900.0,27.8828,27.9708,27.8608,27.9342,66900.0
2010-09-20 15:00:00,38.1,38.13,38.04,38.04,62100.0,27.9342,27.9562,27.8902,27.8902,62100.0
2010-09-20 15:10:00,38.04,38.18,38.02,38.17,70000.0,27.8902,27.9928,27.8755,27.9855,70000.0
2010-09-20 15:20:00,38.16,38.19,38.09,38.09,60300.0,27.9782,28.0001,27.9268,27.9268,60300.0
2010-09-20 15:30:00,38.09,38.1,38.06,38.1,67100.0,27.9268,27.9342,27.9048,27.9342,67100.0
2010-09-20 15:40:00,38.1,38.12,38.05,38.08,145300.0,27.9342,27.9488,27.8975,27.9195,145300.0
2010-09-20 15:50:00,38.08,38.11,38.0,38.06,210700.0,27.9195,27.9415,27.8608,27.9048,210700.0
2010-09-21 09:30:00,38.12,38.12,37.47,37.52,115200.0,27.9488,27.9488,27.4723,27.5089,115200.0
2010-09-21 09:40:00,37.52,37.63,37.4,37.41,79000.0,27.5089,27.5896,27.4209,27.4283,79000.0
2010-09-21 09:50:00,37.41,37.5,37.31,37.49,56700.0,27.4283,27.4943,27.3549,27.4869,56700.0
2010-09-21 10:00:00,37.5,37.58,37.45,37.48,43300.0,27.4943,27.5529,27.4576,27.4796,43300.0
2010-09-21 10:10:00,37.47,37.47,37.33,37.43,27200.0,27.4723,27.4723,27.3696,27.4429,27200.0
2010-09-21 10:20:00,37.43,37.52,37.28,37.3,41000.0,27.4429,27.5089,27.333,27.3476,41000.0
2010-09-21 10:30:00,37.31,37.34,37.24,37.26,42900.0,27.3549,27.3769,27.3036,27.3183,42900.0
2010-09-21 10:40:00,37.26,37.31,37.21,37.29,38300.0,27.3183,27.3549,27.2816,27.3403,38300.0
2010-09-21 10:50:00,37.31,37.36,37.21,37.24,30800.0,27.3549,27.3916,27.2816,27.3036,30800.0
2010-09-21 11:00:00,37.22,37.36,37.2,37.33,36400.0,27.289,27.3916,27.2743,27.3696,36400.0
2010-09-21 11:10:00,37.34,37.44,37.29,37.31,31200.0,27.3769,27.4503,27.3403,27.3549,31200.0
2010-09-21 11:20:00,37.27,37.32,37.09,37.12,42600.0,27.3256,27.3623,27.1936,27.2156,42600.0
2010-09-21 11:30:00,37.13,37.18,37.05,37.14,28000.0,27.223,27.2596,27.1643,27.2303,28000.0
2010-09-21 11:40:00,37.14,37.21,37.05,37.1,43500.0,27.2303,27.2816,27.1643,27.201,43500.0
2010-09-21 11:50:00,37.1,37.27,37.08,37.27,30700.0,27.201,27.3256,27.1863,27.3256,30700.0
2010-09-21 12:00:00,37.25,37.33,37.22,37.24,30400.0,27.311,27.3696,27.289,27.3036,30400.0
2010-09-21 12:10:00,37.24,37.33,37.22,37.31,23700.0,27.3036,27.3696,27.289,27.3549,23700.0
2010-09-21 12:20:00,37.31,37.36,37.12,37.13,24400.0,27.3549,27.3916,27.2156,27.223,24400.0
2010-09-21 12:30:00,37.14,37.21,37.13,37.17,11800.0,27.2303,27.2816,27.223,27.2523,11800.0
2010-09-21 12:40:00,37.15,37.16,37.1,37.12,15000.0,27.2376,27.245,27.201,27.2156,15000.0
2010-09-21 12:50:00,37.13,37.2,37.1,37.19,13100.0,27.223,27.2743,27.201,27.267,13100.0
2010-09-21 13:00:00,37.19,37.19,37.04,37.05,19500.0,27.267,27.267,27.157,27.1643,19500.0
2010-09-21 13:10:00,37.05,37.13,37.05,37.13,12200.0,27.1643,27.223,27.1643,27.223,12200.0
2010-09-21 13:20:00,37.13,37.14,37.05,37.06,15900.0,27.223,27.2303,27.1643,27.1717,15900.0
2010-09-21 13:30:00,37.07,37.12,37.03,37.09,73300.0,27.179,27.2156,27.1497,27.1936,73300.0
2010-09-21 13:40:00,37.1,37.16,37.08,37.15,23000.0,27.201,27.245,27.1863,27.2376,23000.0
2010-09-21 13:50:00,37.14,37.26,37.1,37.22,30000.0,27.2303,27.3183,27.201,27.289,30000.0
2010-09-21 14:00:00,37.22,37.3,37.19,37.24,25400.0,27.289,27.3476,27.267,27.3036,25400.0
2010-09-21 14:10:00,37.23,37.72,37.18,37.69,82200.0,27.2963,27.6556,27.2596,27.6336,82200.0
2010-09-21 14:20:00,37.67,37.69,37.3,37.45,121400.0,27.6189,27.6336,27.3476,27.4576,121400.0
2010-09-21 14:30:00,37.45,37.81,37.37,37.81,89800.0,27.4576,27.7215,27.3989,27.7215,89800.0
2010-09-21 14:40:00,37.82,37.83,37.56,37.63,56200.0,27.7289,27.7362,27.5382,27.5896,56200.0
2010-09-21 14:50:00,37.63,37.63,37.4,37.48,57400.0,27.5896,27.5896,27.4209,27.4796,57400.0
2010-09-21 15:00:00,37.49,37.52,37.38,37.49,55500.0,27.4869,27.5089,27.4063,27.4869,55500.0
2010-09-21 15:10:00,37.49,37.54,37.38,37.54,48800.0,27.4869,27.5236,27.4063,27.5236,48800.0
2010-09-21 15:20:00,37.55,37.56,37.32,37.39,81400.0,27.5309,27.5382,27.3623,27.4136,81400.0
2010-09-21 15:30:00,37.38,37.38,37.1,37.21,228000.0,27.4063,27.4063,27.201,27.2816,228000.0
2010-09-21 15:40:00,37.2,37.33,37.19,37.24,109500.0,27.2743,27.3696,27.267,27.3036,109500.0
2010-09-21 15:50:00,37.24,37.4,37.24,37.29,205100.0,27.3036,27.4209,27.3036,27.3403,205100.0
2010-09-22 09:30:00,37.12,37.13,36.65,36.93,130800.0,27.2156,27.223,26.871,27.0763,130800.0
2010-09-22 09:40:00,36.95,37.18,36.94,37.07,46700.0,27.091,27.2596,27.0837,27.179,46700.0
2010-09-22 09:50:00,37.06,37.09,36.85,36.85,54000.0,27.1717,27.1936,27.0177,27.0177,54000.0
2010-09-22 10:00:00,36.85,36.86,36.24,36.56,304200.0,27.0177,27.025,26.5704,26.8051,304200.0
2010-09-22 10:10:00,36.54,36.8,36.5,36.66,111100.0,26.7904,26.981,26.7611,26.8784,111100.0
2010-09-22 10:20:00,36.66,36.67,36.41,36.46,105300.0,26.8784,26.8857,26.6951,26.7317,105300.0
2010-09-22 10:30:00,36.43,36.56,36.35,36.41,69800.0,26.7098,26.8051,26.6511,26.6951,69800.0
2010-09-22 10:40:00,36.41,36.63,36.4,36.57,53000.0,26.6951,26.8564,26.6878,26.8124,53000.0
2010-09-22 10:50:00,36.56,36.63,36.52,36.6,74400.0,26.8051,26.8564,26.7757,26.8344,74400.0
2010-09-22 11:00:00,36.6,36.62,36.47,36.5,47400.0,26.8344,26.8491,26.7391,26.7611,47400.0
2010-09-22 11:10:00,36.5,36.54,36.41,36.51,25300.0,26.7611,26.7904,26.6951,26.7684,25300.0
2010-09-22 11:20:00,36.51,36.52,36.22,36.3,77600.0,26.7684,26.7757,26.5558,26.6144,77600.0
2010-09-22 11:30:00,36.28,36.33,36.15,36.15,70700.0,26.5998,26.6364,26.5045,26.5045,70700.0
2010-09-22 11:40:00,36.15,36.16,35.88,35.98,119100.0,26.5045,26.5118,26.3065,26.3798,119100.0
2010-09-22 11:50:00,36.0,36.23,35.97,36.18,40000.0,26.3945,26.5631,26.3725,26.5265,40000.0
2010-09-22 12:00:00,36.2,36.39,36.18,36.38,127500.0,26.5411,26.6804,26.5265,26.6731,127500.0
2010-09-22 12:10:00,36.38,36.53,36.37,36.48,85600.0,26.6731,26.7831,26.6658,26.7464,85600.0
2010-09-22 12:20:00,36.48,36.51,36.4,36.49,49100.0,26.7464,26.7684,26.6878,26.7537,49100.0
2010-09-22 12:30:00,36.48,36.52,36.4,36.44,25200.0,26.7464,26.7757,26.6878,26.7171,25200.0
2010-09-22 12:40:00,36.45,36.52,36.45,36.46,12600.0,26.7244,26.7757,26.7244,26.7317,12600.0
2010-09-22 12:50:00,36.43,36.5,36.37,36.39,12600.0,26.7098,26.7611,26.6658,26.6804,12600.0
2010-09-22 13:00:00,36.39,36.45,36.3,36.31,20400.0,26.6804,26.7244,26.6144,26.6218,20400.0
2010-09-22 13:10:00,36.31,36.31,36.19,36.23,16900.0,26.6218,26.6218,26.5338,26.5631,16900.0
2010-09-22 13:20:00,36.25,36.4,36.24,36.37,20900.0,26.5778,26.6878,26.5704,26.6658,20900.0
2010-09-22 13:30:00,36.38,36.4,36.33,36.35,15800.0,26.6731,26.6878,26.6364,26.6511,15800.0
2010-09-22 13:40:00,36.35,36.36,36.28,36.32,13600.0,26.6511,26.6584,26.5998,26.6291,13600.0
2010-09-22 13:50:00,36.31,36.33,36.24,36.26,26700.0,26.6218,26.6364,26.5704,26.5851,26700.0
2010-09-22 14:00:00,36.26,36.36,36.23,36.35,71800.0,26.5851,26.6584,26.5631,26.6511,71800.0
2010-09-22 14:10:00,36.34,36.41,36.27,36.33,68300.0,26.6438,26.6951,26.5924,26.6364,68300.0
2010-09-22 14:20:00,36.32,36.43,36.3,36.43,28700.0,26.6291,26.7098,26.6144,26.7098,28700.0
2010-09-22 14:30:00,36.43,36.58,36.41,36.45,56300.0,26.7098,26.8197,26.6951,26.7244,56300.0
2010-09-22 14:40:00,36.46,36.49,36.39,36.4,27800.0,26.7317,26.7537,26.6804,26.6878,27800.0
2010-09-22 14:50:00,36.41,36.46,36.37,36.46,19500.0,26.6951,26.7317,26.6658,26.7317,19500.0
2010-09-22 15:00:00,36.46,36.47,36.39,36.41,42900.0,26.7317,26.7391,26.6804,26.6951,42900.0
2010-09-22 15:10:00,36.41,36.44,36.32,36.32,72400.0,26.6951,26.7171,26.6291,26.6291,72400.0
2010-09-22 15:20:00,36.32,36.35,36.28,36.3,85300.0,26.6291,26.6511,26.5998,26.6144,85300.0
2010-09-22 15:30:00,36.3,36.43,36.29,36.42,91900.0,26.6144,26.7098,26.6071,26.7024,91900.0
2010-09-22 15:40:00,36.42,36.44,36.35,36.36,97700.0,26.7024,26.7171,26.6511,26.6584,97700.0
2010-09-22 15:50:00,36.36,36.46,36.34,36.42,224400.0,26.6584,26.7317,26.6438,26.7024,224400.0
2010-09-23 09:30:00,36.11,36.38,35.95,36.38,81300.0,26.4751,26.6731,26.3578,26.6731,81300.0
2010-09-23 09:40:00,36.39,36.45,36.13,36.21,76200.0,26.6804,26.7244,26.4898,26.5485,76200.0
2010-09-23 09:50:00,36.22,36.22,36.06,36.08,36600.0,26.5558,26.5558,26.4385,26.4531,36600.0
2010-09-23 10:00:00,36.1,36.6,36.09,36.57,71900.0,26.4678,26.8344,26.4605,26.8124,71900.0
2010-09-23 10:10:00,36.59,36.67,36.33,36.34,68800.0,26.8271,26.8857,26.6364,26.6438,68800.0
2010-09-23 10:20:00,36.3,36.49,36.23,36.49,47400.0,26.6144,26.7537,26.5631,26.7537,47400.0
2010-09-23 10:30:00,36.5,36.9,36.5,36.73,85400.0,26.7611,27.0543,26.7611,26.9297,85400.0
2010-09-23 10:40:00,36.72,36.87,36.66,36.68,69800.0,26.9224,27.0323,26.8784,26.893,69800.0
2010-09-23 10:50:00,36.66,36.75,36.62,36.73,39500.0,26.8784,26.9444,26.8491,26.9297,39500.0
2010-09-23 11:00:00,36.73,36.83,36.71,36.75,44400.0,26.9297,27.003,26.915,26.9444,44400.0
2010-09-23 11:10:00,36.75,36.78,36.67,36.77,36000.0,26.9444,26.9664,26.8857,26.959,36000.0
2010-09-23 11:20:00,36.79,36.81,36.61,36.78,44100.0,26.9737,26.9884,26.8417,26.9664,44100.0
2010-09-23 11:30:00,36.79,36.86,36.66,36.7,60200.0,26.9737,27.025,26.8784,26.9077,60200.0
2010-09-23 11:40:00,36.69,36.76,36.62,36.71,23900.0,26.9004,26.9517,26.8491,26.915,23900.0
2010-09-23 11:50:00,36.7,36.81,36.67,36.75,28800.0,26.9077,26.9884,26.8857,26.9444,28800.0
2010-09-23 12:00:00,36.75,36.78,36.67,36.68,21100.0,26.9444,26.9664,26.8857,26.893,21100.0
2010-09-23 12:10:00,36.69,36.73,36.56,36.58,29500.0,26.9004,26.9297,26.8051,26.8197,29500.0
2010-09-23 12:20:00,36.59,36.61,36.53,36.55,18900.0,26.8271,26.8417,26.7831,26.7977,18900.0
2010-09-23 12:30:00,36.56,36.67,36.55,36.59,23300.0,26.8051,26.8857,26.7977,26.8271,23300.0
2010-09-23 12:40:00,36.6,36.7,36.6,36.65,17000.0,26.8344,26.9077,26.8344,26.871,17000.0
2010-09-23 12:50:00,36.68,36.77,36.68,36.77,13600.0,26.893,26.959,26.893,26.959,13600.0
2010-09-23 13:00:00,36.77,36.81,36.75,36.81,15500.0,26.959,26.9884,26.9444,26.9884,15500.0
2010-09-23 13:10:00,36.83,36.85,36.75,36.8,21900.0,27.003,27.0177,26.9444,26.981,21900.0
2010-09-23 13:20:00,36.79,36.92,36.79,36.92,26500.0,26.9737,27.069,26.9737,27.069,26500.0
2010-09-23 13:30:00,36.91,37.0,36.88,36.99,43400.0,27.0617,27.1277,27.0397,27.1203,43400.0
2010-09-23 13:40:00,37.0,37.01,36.89,36.92,44300.0,27.1277,27.135,27.047,27.069,44300.0
2010-09-23 13:50:00,36.91,37.01,36.9,36.97,34600.0,27.0617,27.135,27.0543,27.1057,34600.0
2010-09-23 14:00:00,36.97,37.08,36.97,37.06,54200.0,27.1057,27.1863,27.1057,27.1717,54200.0
2010-09-23 14:10:00,37.07,37.07,36.95,37.02,27000.0,27.179,27.179,27.091,27.1423,27000.0
2010-09-23 14:20:00,37.03,37.12,37.03,37.03,35300.0,27.1497,27.2156,27.1497,27.1497,35300.0
2010-09-23 14:30:00,37.04,37.09,37.02,37.02,43500.0,27.157,27.1936,27.1423,27.1423,43500.0
2010-09-23 14:40:00,37.02,37.02,36.87,36.94,58400.0,27.1423,27.1423,27.0323,27.0837,58400.0
2010-09-23 14:50:00,36.94,36.98,36.89,36.94,52100.0,27.0837,27.113,27.047,27.0837,52100.0
2010-09-23 15:00:00,36.93,36.95,36.87,36.9,53400.0,27.0763,27.091,27.0323,27.0543,53400.0
2010-09-23 15:10:00,36.9,36.92,36.71,36.75,63700.0,27.0543,27.069,26.915,26.9444,63700.0
2010-09-23 15:20:00,36.76,36.89,36.68,36.68,53500.0,26.9517,27.047,26.893,26.893,53500.0
2010-09-23 15:30:00,36.68,36.71,36.52,36.59,100500.0,26.893,26.915,26.7757,26.8271,100500.0
2010-09-23 15:40:00,36.59,36.72,36.51,36.68,115800.0,26.8271,26.9224,26.7684,26.893,115800.0
2010-09-23 15:50:00,36.68,36.76,36.67,36.74,145600.0,26.893,26.9517,26.8857,26.937,145600.0
2010-09-24 09:30:00,37.47,37.65,37.23,37.56,52200.0,27.4723,27.6042,27.2963,27.5382,52200.0
2010-09-24 09:40:00,37.55,37.78,37.52,37.58,92000.0,27.5309,27.6995,27.5089,27.5529,92000.0
2010-09-24 09:50:00,37.6,38.09,37.55,37.97,107000.0,27.5676,27.9268,27.5309,27.8388,107000.0
2010-09-24 10:00:00,37.99,38.21,37.9,38.19,103600.0,27.8535,28.0148,27.7875,28.0001,103600.0
2010-09-24 10:10:00,38.19,38.25,38.0,38.11,65500.0,28.0001,28.0441,27.8608,27.9415,65500.0
2010-09-24 10:20:00,38.1,38.28,37.99,38.2,53000.0,27.9342,28.0661,27.8535,28.0075,53000.0
2010-09-24 10:30:00,38.2,38.46,38.18,38.4,101400.0,28.0075,28.1981,27.9928,28.1541,101400.0
2010-09-24 10:40:00,38.39,38.55,38.39,38.41,74400.0,28.1468,28.2641,28.1468,28.1614,74400.0
2010-09-24 10:50:00,38.41,38.42,38.29,38.32,48700.0,28.1614,28.1688,28.0735,28.0955,48700.0
2010-09-24 11:00:00,38.32,38.62,38.32,38.52,87200.0,28.0955,28.3154,28.0955,28.2421,87200.0
2010-09-24 11:10:00,38.52,38.59,38.34,38.42,80400.0,28.2421,28.2934,28.1101,28.1688,80400.0
2010-09-24 11:20:00,38.43,38.5,38.42,38.47,23000.0,28.1761,28.2274,28.1688,28.2054,23000.0
2010-09-24 11:30:00,38.47,38.53,38.46,38.48,38000.0,28.2054,28.2494,28.1981,28.2128,38000.0
2010-09-24 11:40:00,38.47,38.47,38.16,38.23,83100.0,28.2054,28.2054,27.9782,28.0295,83100.0
2010-09-24 11:50:00,38.23,38.3,38.17,38.29,25500.0,28.0295,28.0808,27.9855,28.0735,25500.0
2010-09-24 12:00:00,38.3,38.39,38.28,38.34,32200.0,28.0808,28.1468,28.0661,28.1101,32200.0
2010-09-24 12:10:00,38.35,38.4,38.34,38.38,12200.0,28.1175,28.1541,28.1101,28.1395,12200.0
2010-09-24 12:20:00,38.37,38.43,38.3,38.43,15000.0,28.1321,28.1761,28.0808,28.1761,15000.0
2010-09-24 12:30:00,38.43,38.52,38.43,38.49,19400.0,28.1761,28.2421,28.1761,28.2201,19400.0
2010-09-24 12:40:00,38.49,38.64,38.48,38.63,33900.0,28.2201,28.3301,28.2128,28.3227,33900.0
2010-09-24 12:50:00,38.63,38.65,38.53,38.56,25200.0,28.3227,28.3374,28.2494,28.2714,25200.0
2010-09-24 13:00:00,38.57,38.59,38.35,38.37,43100.0,28.2788,28.2934,28.1175,28.1321,43100.0
2010-09-24 13:10:00,38.38,38.51,38.37,38.48,16400.0,28.1395,28.2348,28.1321,28.2128,16400.0
2010-09-24 13:20:00,38.48,38.57,38.47,38.57,9700.0,28.2128,28.2788,28.2054,28.2788,9700.0
2010-09-24 13:30:00,38.57,38.61,38.52,38.57,29000.0,28.2788,28.3081,28.2421,28.2788,29000.0
2010-09-24 13:40:00,38.56,38.56,38.43,38.55,25900.0,28.2714,28.2714,28.1761,28.2641,25900.0
2010-09-24 13:50:00,38.55,38.6,38.54,38.57,20300.0,28.2641,28.3008,28.2568,28.2788,20300.0
2010-09-24 14:00:00,38.58,38.6,38.56,38.58,15200.0,28.2861,28.3008,28.2714,28.2861,15200.0
2010-09-24 14:10:00,38.58,38.6,38.53,38.6,59400.0,28.2861,28.3008,28.2494,28.3008,59400.0
2010-09-24 14:20:00,38.6,38.63,38.55,38.56,36000.0,28.3008,28.3227,28.2641,28.2714,36000.0
2010-09-24 14:30:00,38.56,38.58,38.53,38.53,53000.0,28.2714,28.2861,28.2494,28.2494,53000.0
2010-09-24 14:40:00,38.53,38.61,38.51,38.53,29300.0,28.2494,28.3081,28.2348,28.2494,29300.0
2010-09-24 14:50:00,38.52,38.57,38.5,38.57,15400.0,28.2421,28.2788,28.2274,28.2788,15400.0
2010-09-24 15:00:00,38.57,38.64,38.52,38.64,52200.0,28.2788,28.3301,28.2421,28.3301,52200.0
2010-09-24 15:10:00,38.63,38.67,38.61,38.66,39100.0,28.3227,28.3521,28.3081,28.3447,39100.0
2010-09-24 15:20:00,38.65,38.72,38.65,38.67,69300.0,28.3374,28.3887,28.3374,28.3521,69300.0
2010-09-24 15:30:00,38.66,38.75,38.61,38.75,74800.0,28.3447,28.4107,28.3081,28.4107,74800.0
2010-09-24 15:40:00,38.74,38.79,38.66,38.75,162400.0,28.4034,28.4401,28.3447,28.4107,162400.0
2010-09-24 15:50:00,38.76,38.81,38.74,38.76,286300.0,28.4181,28.4547,28.4034,28.4181,286300.0
2010-09-27 09:30:00,38.55,38.57,38.06,38.33,76300.0,28.2641,28.2788,27.9048,28.1028,76300.0
2010-09-27 09:40:00,38.31,38.54,38.25,38.32,48100.0,28.0881,28.2568,28.0441,28.0955,48100.0
2010-09-27 09:50:00,38.32,38.42,38.24,38.25,43100.0,28.0955,28.1688,28.0368,28.0441,43100.0
2010-09-27 10:00:00,38.24,38.44,38.2,38.44,34900.0,28.0368,28.1834,28.0075,28.1834,34900.0
2010-09-27 10:10:00,38.43,38.43,38.33,38.4,45200.0,28.1761,28.1761,28.1028,28.1541,45200.0
2010-09-27 10:20:00,38.4,38.67,38.31,38.64,49200.0,28.1541,28.3521,28.0881,28.3301,49200.0
2010-09-27 10:30:00,38.65,38.7,38.53,38.63,45300.0,28.3374,28.3741,28.2494,28.3227,45300.0
2010-09-27 10:40:00,38.6,38.71,38.58,38.7,38800.0,28.3008,28.3814,28.2861,28.3741,38800.0
2010-09-27 10:50:00,38.7,38.7,38.56,38.59,27000.0,28.3741,28.3741,28.2714,28.2934,27000.0
2010-09-27 11:00:00,38.59,38.59,38.49,38.51,30500.0,28.2934,28.2934,28.2201,28.2348,30500.0
2010-09-27 11:10:00,38.5,38.53,38.35,38.4,21200.0,28.2274,28.2494,28.1175,28.1541,21200.0
2010-09-27 11:20:00,38.39,38.47,38.37,38.41,51100.0,28.1468,28.2054,28.1321,28.1614,51100.0
2010-09-27 11:30:00,38.41,38.53,38.41,38.52,25500.0,28.1614,28.2494,28.1614,28.2421,25500.0
2010-09-27 11:40:00,38.49,38.62,38.46,38.6,24700.0,28.2201,28.3154,28.1981,28.3008,24700.0
2010-09-27 11:50:00,38.61,38.76,38.59,38.7,24700.0,28.3081,28.4181,28.2934,28.3741,24700.0
2010-09-27 12:00:00,38.7,38.74,38.66,38.71,20600.0,28.3741,28.4034,28.3447,28.3814,20600.0
2010-09-27 12:10:00,38.71,38.76,38.64,38.69,32800.0,28.3814,28.4181,28.3301,28.3667,32800.0
2010-09-27 12:20:00,38.69,38.69,38.56,38.61,22700.0,28.3667,28.3667,28.2714,28.3081,22700.0
2010-09-27 12:30:00,38.6,38.6,38.45,38.52,39200.0,28.3008,28.3008,28.1908,28.2421,39200.0
2010-09-27 12:40:00,38.53,38.56,38.5,38.55,13400.0,28.2494,28.2714,28.2274,28.2641,13400.0
2010-09-27 12:50:00,38.56,38.56,38.5,38.51,9500.0,28.2714,28.2714,28.2274,28.2348,9500.0
2010-09-27 13:00:00,38.5,38.58,38.45,38.54,18900.0,28.2274,28.2861,28.1908,28.2568,18900.0
2010-09-27 13:10:00,38.54,38.54,38.4,38.44,16600.0,28.2568,28.2568,28.1541,28.1834,16600.0
2010-09-27 13:20:00,38.44,38.56,38.44,38.52,16000.0,28.1834,28.2714,28.1834,28.2421,16000.0
2010-09-27 13:30:00,38.5,38.53,38.49,38.51,14800.0,28.2274,28.2494,28.2201,28.2348,14800.0
2010-09-27 13:40:00,38.51,38.66,38.49,38.63,22400.0,28.2348,28.3447,28.2201,28.3227,22400.0
2010-09-27 13:50:00,38.64,38.72,38.64,38.67,16600.0,28.3301,28.3887,28.3301,28.3521,16600.0
2010-09-27 14:00:00,38.68,38.73,38.68,38.71,15500.0,28.3594,28.3961,28.3594,28.3814,15500.0
2010-09-27 14:10:00,38.71,38.73,38.67,38.71,36600.0,28.3814,28.3961,28.3521,28.3814,36600.0
2010-09-27 14:20:00,38.72,38.86,38.72,38.85,34300.0,28.3887,28.4914,28.3887,28.484,34300.0
2010-09-27 14:30:00,38.85,38.89,38.76,38.82,36100.0,28.484,28.5134,28.4181,28.4621,36100.0
2010-09-27 14:40:00,38.83,38.89,38.81,38.81,37500.0,28.4694,28.5134,28.4547,28.4547,37500.0
2010-09-27 14:50:00,38.82,38.82,38.71,38.71,33900.0,28.4621,28.4621,28.3814,28.3814,33900.0
2010-09-27 15:00:00,38.72,38.74,38.66,38.68,29900.0,28.3887,28.4034,28.3447,28.3594,29900.0
2010-09-27 15:10:00,38.68,38.69,38.64,38.66,27400.0,28.3594,28.3667,28.3301,28.3447,27400.0
2010-09-27 15:20:00,38.66,38.76,38.66,38.71,53600.0,28.3447,28.4181,28.3447,28.3814,53600.0
2010-09-27 15:30:00,38.72,38.72,38.61,38.61,80300.0,28.3887,28.3887,28.3081,28.3081,80300.0
2010-09-27 15:40:00,38.62,38.62,38.5,38.53,82800.0,28.3154,28.3154,28.2274,28.2494,82800.0
2010-09-27 15:50:00,38.54,38.54,38.45,38.52,129000.0,28.2568,28.2568,28.1908,28.2421,129000.0
2010-09-28 09:30:00,38.5,38.6,38.18,38.37,47900.0,28.2274,28.3008,27.9928,28.1321,47900.0
2010-09-28 09:40:00,38.36,38.58,38.32,38.5,85800.0,28.1248,28.2861,28.0955,28.2274,85800.0
2010-09-28 09:50:00,38.48,38.7,38.48,38.57,62000.0,28.2128,28.3741,28.2128,28.2788,62000.0
2010-09-28 10:00:00,38.57,38.6,38.32,38.33,147700.0,28.2788,28.3008,28.0955,28.1028,147700.0
2010-09-28 10:10:00,38.34,38.57,38.33,38.57,28600.0,28.1101,28.2788,28.1028,28.2788,28600.0
2010-09-28 10:20:00,38.56,38.64,38.42,38.44,78200.0,28.2714,28.3301,28.1688,28.1834,78200.0
2010-09-28 10:30:00,38.44,38.55,38.44,38.44,28600.0,28.1834,28.2641,28.1834,28.1834,28600.0
2010-09-28 10:40:00,38.44,38.56,38.44,38.5,24200.0,28.1834,28.2714,28.1834,28.2274,24200.0
2010-09-28 10:50:00,38.5,38.6,38.48,38.57,27600.0,28.2274,28.3008,28.2128,28.2788,27600.0
2010-09-28 11:00:00,38.58,38.67,38.46,38.47,48200.0,28.2861,28.3521,28.1981,28.2054,48200.0
2010-09-28 11:10:00,38.48,38.62,38.48,38.62,14700.0,28.2128,28.3154,28.2128,28.3154,14700.0
2010-09-28 11:20:00,38.61,38.63,38.5,38.55,23200.0,28.3081,28.3227,28.2274,28.2641,23200.0
2010-09-28 11:30:00,38.58,38.69,38.57,38.68,44000.0,28.2861,28.3667,28.2788,28.3594,44000.0
2010-09-28 11:40:00,38.68,38.75,38.63,38.72,11500.0,28.3594,28.4107,28.3227,28.3887,11500.0
2010-09-28 11:50:00,38.72,38.72,38.64,38.69,19300.0,28.3887,28.3887,28.3301,28.3667,19300.0
2010-09-28 12:00:00,38.7,38.7,38.62,38.7,11800.0,28.3741,28.3741,28.3154,28.3741,11800.0
2010-09-28 12:10:00,38.7,38.8,38.69,38.76,24500.0,28.3741,28.4474,28.3667,28.4181,24500.0
2010-09-28 12:20:00,38.77,38.87,38.77,38.83,54700.0,28.4254,28.4987,28.4254,28.4694,54700.0
2010-09-28 12:30:00,38.83,38.97,38.81,38.97,41500.0,28.4694,28.572,28.4547,28.572,41500.0
2010-09-28 12:40:00,38.97,38.97,38.89,38.89,13100.0,28.572,28.572,28.5134,28.5134,13100.0
2010-09-28 12:50:00,38.89,39.0,38.88,38.98,25000.0,28.5134,28.594,28.506,28.5794,25000.0
2010-09-28 13:00:00,39.0,39.04,38.82,38.87,29600.0,28.594,28.6234,28.4621,28.4987,29600.0
2010-09-28 13:10:00,38.87,38.92,38.84,38.92,21900.0,28.4987,28.5354,28.4767,28.5354,21900.0
2010-09-28 13:20:00,38.92,38.99,38.84,38.85,48600.0,28.5354,28.5867,28.4767,28.484,48600.0
2010-09-28 13:30:00,38.86,38.97,38.86,38.97,12600.0,28.4914,28.572,28.4914,28.572,12600.0
2010-09-28 13:40:00,38.97,39.01,38.92,39.0,20500.0,28.572,28.6014,28.5354,28.594,20500.0
2010-09-28 13:50:00,39.0,39.2,39.0,39.18,32600.0,28.594,28.7407,28.594,28.726,32600.0
2010-09-28 14:00:00,39.17,39.17,39.08,39.1,20800.0,28.7187,28.7187,28.6527,28.6673,20800.0
2010-09-28 14:10:00,39.09,39.15,39.08,39.1,19900.0,28.66,28.704,28.6527,28.6673,19900.0
2010-09-28 14:20:00,39.1,39.15,38.98,38.98,63100.0,28.6673,28.704,28.5794,28.5794,63100.0
2010-09-28 14:30:00,38.98,39.06,38.95,38.99,39900.0,28.5794,28.638,28.5574,28.5867,39900.0
2010-09-28 14:40:00,39.01,39.01,38.84,38.85,63900.0,28.6014,28.6014,28.4767,28.484,63900.0
2010-09-28 14:50:00,38.86,38.92,38.84,38.92,15000.0,28.4914,28.5354,28.4767,28.5354,15000.0
2010-09-28 15:00:00,38.91,38.97,38.84,38.95,30100.0,28.528,28.572,28.4767,28.5574,30100.0
2010-09-28 15:10:00,38.95,39.02,38.91,39.0,49200.0,28.5574,28.6087,28.528,28.594,49200.0
2010-09-28 15:20:00,39.01,39.03,38.94,38.94,34800.0,28.6014,28.616,28.55,28.55,34800.0
2010-09-28 15:30:00,38.95,39.08,38.94,39.08,108900.0,28.5574,28.6527,28.55,28.6527,108900.0
2010-09-28 15:40:00,39.1,39.21,39.05,39.17,120800.0,28.6673,28.748,28.6307,28.7187,120800.0
2010-09-28 15:50:00,39.17,39.26,39.16,39.18,150800.0,28.7187,28.7846,28.7113,28.726,150800.0
2010-09-29 09:30:00,38.98,39.33,38.84,39.14,41200.0,28.5794,28.836,28.4767,28.6967,41200.0
2010-09-29 09:40:00,39.12,39.34,39.12,39.12,21100.0,28.682,28.8433,28.682,28.682,21100.0
2010-09-29 09:50:00,39.1,39.19,39.0,39.01,35500.0,28.6673,28.7333,28.594,28.6014,35500.0
2010-09-29 10:00:00,39.02,39.3,38.98,39.22,29400.0,28.6087,28.814,28.5794,28.7553,29400.0
2010-09-29 10:10:00,39.23,39.23,39.02,39.08,46800.0,28.7627,28.7627,28.6087,28.6527,46800.0
2010-09-29 10:20:00,39.07,39.2,39.01,39.2,62700.0,28.6453,28.7407,28.6014,28.7407,62700.0
2010-09-29 10:30:00,39.2,39.33,39.08,39.22,67900.0,28.7407,28.836,28.6527,28.7553,67900.0
2010-09-29 10:40:00,39.23,39.31,39.15,39.3,70300.0,28.7627,28.8213,28.704,28.814,70300.0
2010-09-29 10:50:00,39.29,39.3,39.05,39.12,47100.0,28.8066,28.814,28.6307,28.682,47100.0
2010-09-29 11:00:00,39.12,39.39,39.11,39.38,28600.0,28.682,28.88,28.6747,28.8726,28600.0
2010-09-29 11:10:00,39.38,39.42,39.24,39.28,24300.0,28.8726,28.902,28.77,28.7993,24300.0
2010-09-29 11:20:00,39.3,39.43,39.23,39.42,39000.0,28.814,28.9093,28.7627,28.902,39000.0
2010-09-29 11:30:00,39.42,39.48,39.31,39.45,37900.0,28.902,28.9459,28.8213,28.924,37900.0
2010-09-29 11:40:00,39.46,39.47,39.39,39.39,26700.0,28.9313,28.9386,28.88,28.88,26700.0
2010-09-29 11:50:00,39.4,39.43,39.37,39.37,21400.0,28.8873,28.9093,28.8653,28.8653,21400.0
2010-09-29 12:00:00,39.37,39.38,39.29,39.36,32700.0,28.8653,28.8726,28.8066,28.858,32700.0
2010-09-29 12:10:00,39.36,39.38,39.29,39.34,22800.0,28.858,28.8726,28.8066,28.8433,22800.0
2010-09-29 12:20:00,39.36,39.47,39.35,39.38,25700.0,28.858,28.9386,28.8506,28.8726,25700.0
2010-09-29 12:30:00,39.38,39.39,39.25,39.33,15900.0,28.8726,28.88,28.7773,28.836,15900.0
2010-09-29 12:40:00,39.34,39.36,39.19,39.27,47100.0,28.8433,28.858,28.7333,28.792,47100.0
2010-09-29 12:50:00,39.27,39.3,39.21,39.21,23100.0,28.792,28.814,28.748,28.748,23100.0
2010-09-29 13:00:00,39.21,39.26,39.15,39.17,16600.0,28.748,28.7846,28.704,28.7187,16600.0
2010-09-29 13:10:00,39.17,39.21,39.14,39.18,14400.0,28.7187,28.748,28.6967,28.726,14400.0
2010-09-29 13:20:00,39.19,39.22,39.15,39.19,18500.0,28.7333,28.7553,28.704,28.7333,18500.0
2010-09-29 13:30:00,39.19,39.25,39.16,39.24,52200.0,28.7333,28.7773,28.7113,28.77,52200.0
2010-09-29 13:40:00,39.25,39.4,39.24,39.38,61700.0,28.7773,28.8873,28.77,28.8726,61700.0
2010-09-29 13:50:00,39.38,39.53,39.33,39.49,36100.0,28.8726,28.9826,28.836,28.9533,36100.0
2010-09-29 14:00:00,39.49,39.58,39.49,39.56,51700.0,28.9533,29.0193,28.9533,29.0046,51700.0
2010-09-29 14:10:00,39.57,39.66,39.52,39.54,39000.0,29.0119,29.0779,28.9753,28.9899,39000.0
2010-09-29 14:20:00,39.54,39.64,39.52,39.55,40900.0,28.9899,29.0633,28.9753,28.9973,40900.0
2010-09-29 14:30:00,39.55,39.61,39.54,39.58,33900.0,28.9973,29.0413,28.9899,29.0193,33900.0
2010-09-29 14:40:00,39.59,39.7,39.58,39.63,32200.0,29.0266,29.1072,29.0193,29.0559,32200.0
2010-09-29 14:50:00,39.63,39.64,39.58,39.63,31300.0,29.0559,29.0633,29.0193,29.0559,31300.0
2010-09-29 15:00:00,39.63,39.64,39.42,39.46,93900.0,29.0559,29.0633,28.902,28.9313,93900.0
2010-09-29 15:10:00,39.46,39.46,39.24,39.3,107300.0,28.9313,28.9313,28.77,28.814,107300.0
2010-09-29 15:20:00,39.29,39.4,39.29,39.39,89000.0,28.8066,28.8873,28.8066,28.88,89000.0
2010-09-29 15:30:00,39.39,39.4,39.25,39.33,67700.0,28.88,28.8873,28.7773,28.836,67700.0
2010-09-29 15:40:00,39.33,39.36,39.2,39.35,136800.0,28.836,28.858,28.7407,28.8506,136800.0
2010-09-29 15:50:00,39.36,39.37,39.26,39.29,122100.0,28.858,28.8653,28.7846,28.8066,122100.0
2010-09-30 09:30:00,39.63,39.73,39.41,39.59,89500.0,29.0559,29.1292,28.8946,29.0266,89500.0
2010-09-30 09:40:00,39.61,40.11,39.45,39.98,143100.0,29.0413,29.4079,28.924,29.3125,143100.0
2010-09-30 09:50:00,39.96,40.17,39.89,40.09,105300.0,29.2979,29.4518,29.2466,29.3932,105300.0
2010-09-30 10:00:00,40.11,40.13,39.83,40.03,64800.0,29.4079,29.4225,29.2026,29.3492,64800.0
2010-09-30 10:10:00,40.02,40.13,39.75,40.04,85800.0,29.3419,29.4225,29.1439,29.3565,85800.0
2010-09-30 10:20:00,40.04,40.04,39.89,39.92,103100.0,29.3565,29.3565,29.2466,29.2685,103100.0
2010-09-30 10:30:00,39.92,40.12,39.92,39.94,97900.0,29.2685,29.4152,29.2685,29.2832,97900.0
2010-09-30 10:40:00,39.93,40.0,39.83,39.87,44600.0,29.2759,29.3272,29.2026,29.2319,44600.0
2010-09-30 10:50:00,39.88,39.95,39.67,39.68,54000.0,29.2392,29.2905,29.0853,29.0926,54000.0
2010-09-30 11:00:00,39.69,39.82,39.65,39.78,112800.0,29.0999,29.1952,29.0706,29.1659,112800.0
2010-09-30 11:10:00,39.78,39.9,39.74,39.84,93800.0,29.1659,29.2539,29.1366,29.2099,93800.0
2010-09-30 11:20:00,39.84,39.87,39.4,39.47,100400.0,29.2099,29.2319,28.8873,28.9386,100400.0
2010-09-30 11:30:00,39.46,39.51,39.26,39.26,77200.0,28.9313,28.9679,28.7846,28.7846,77200.0
2010-09-30 11:40:00,39.28,39.42,39.27,39.3,58100.0,28.7993,28.902,28.792,28.814,58100.0
2010-09-30 11:50:00,39.3,39.32,39.12,39.13,89400.0,28.814,28.8286,28.682,28.6893,89400.0
2010-09-30 12:00:00,39.13,39.16,38.86,38.89,87600.0,28.6893,28.7113,28.4914,28.5134,87600.0
2010-09-30 12:10:00,38.9,39.0,38.78,38.95,95000.0,28.5207,28.594,28.4327,28.5574,95000.0
2010-09-30 12:20:00,38.95,39.06,38.93,38.96,65600.0,28.5574,28.638,28.5427,28.5647,65600.0
2010-09-30 12:30:00,38.97,39.11,38.97,39.08,36300.0,28.572,28.6747,28.572,28.6527,36300.0
2010-09-30 12:40:00,39.11,39.31,39.1,39.27,44300.0,28.6747,28.8213,28.6673,28.792,44300.0
2010-09-30 12:50:00,39.27,39.44,39.26,39.43,26600.0,28.792,28.9166,28.7846,28.9093,26600.0
2010-09-30 13:00:00,39.44,39.51,39.38,39.51,14100.0,28.9166,28.9679,28.8726,28.9679,14100.0
2010-09-30 13:10:00,39.52,39.61,39.52,39.57,22700.0,28.9753,29.0413,28.9753,29.0119,22700.0
2010-09-30 13:20:00,39.58,39.63,39.48,39.63,27500.0,29.0193,29.0559,28.9459,29.0559,27500.0
2010-09-30 13:30:00,39.6,39.68,39.59,39.64,35800.0,29.0339,29.0926,29.0266,29.0633,35800.0
2010-09-30 13:40:00,39.61,39.65,39.61,39.61,37600.0,29.0413,29.0706,29.0413,29.0413,37600.0
2010-09-30 13:50:00,39.61,39.69,39.6,39.69,40700.0,29.0413,29.0999,29.0339,29.0999,40700.0
2010-09-30 14:00:00,39.68,39.71,39.56,39.56,27100.0,29.0926,29.1146,29.0046,29.0046,27100.0
2010-09-30 14:10:00,39.58,39.59,39.46,39.48,35400.0,29.0193,29.0266,28.9313,28.9459,35400.0
2010-09-30 14:20:00,39.49,39.65,39.49,39.6,39100.0,28.9533,29.0706,28.9533,29.0339,39100.0
2010-09-30 14:30:00,39.6,39.75,39.59,39.7,26500.0,29.0339,29.1439,29.0266,29.1072,26500.0
2010-09-30 14:40:00,39.71,39.79,39.69,39.72,19000.0,29.1146,29.1732,29.0999,29.1219,19000.0
2010-09-30 14:50:00,39.73,39.75,39.63,39.63,41200.0,29.1292,29.1439,29.0559,29.0559,41200.0
2010-09-30 15:00:00,39.64,39.66,39.57,39.65,53600.0,29.0633,29.0779,29.0119,29.0706,53600.0
2010-09-30 15:10:00,39.65,39.65,39.46,39.54,49000.0,29.0706,29.0706,28.9313,28.9899,49000.0
2010-09-30 15:20:00,39.54,39.56,39.49,39.56,78300.0,28.9899,29.0046,28.9533,29.0046,78300.0
2010-09-30 15:30:00,39.55,39.57,39.33,39.34,79000.0,28.9973,29.0119,28.836,28.8433,79000.0
2010-09-30 15:40:00,39.33,39.37,39.19,39.27,214800.0,28.836,28.8653,28.7333,28.792,214800.0
2010-09-30 15:50:00,39.27,39.38,39.26,39.29,273900.0,28.792,28.8726,28.7846,28.8066,273900.0
2010-10-01 09:30:00,39.76,39.95,39.69,39.81,95600.0,29.1512,29.2905,29.0999,29.1879,95600.0
2010-10-01 09:40:00,39.83,39.98,39.7,39.75,168700.0,29.2026,29.3125,29.1072,29.1439,168700.0
2010-10-01 09:50:00,39.75,39.78,39.53,39.58,96000.0,29.1439,29.1659,28.9826,29.0193,96000.0
2010-10-01 10:00:00,39.58,39.64,39.24,39.25,107800.0,29.0193,29.0633,28.77,28.7773,107800.0
2010-10-01 10:10:00,39.25,39.38,39.18,39.19,95100.0,28.7773,28.8726,28.726,28.7333,95100.0
2010-10-01 10:20:00,39.19,39.2,38.65,38.88,110800.0,28.7333,28.7407,28.3374,28.506,110800.0
2010-10-01 10:30:00,38.89,39.02,38.59,38.63,121400.0,28.5134,28.6087,28.2934,28.3227,121400.0
2010-10-01 10:40:00,38.64,38.73,38.57,38.59,127600.0,28.3301,28.3961,28.2788,28.2934,127600.0
2010-10-01 10:50:00,38.58,38.61,38.35,38.38,146100.0,28.2861,28.3081,28.1175,28.1395,146100.0
2010-10-01 11:00:00,38.38,38.53,38.33,38.5,112900.0,28.1395,28.2494,28.1028,28.2274,112900.0
2010-10-01 11:10:00,38.5,38.5,38.27,38.29,94300.0,28.2274,28.2274,28.0588,28.0735,94300.0
2010-10-01 11:20:00,38.31,38.34,38.06,38.07,133400.0,28.0881,28.1101,27.9048,27.9122,133400.0
2010-10-01 11:30:00,38.07,38.23,38.07,38.17,104500.0,27.9122,28.0295,27.9122,27.9855,104500.0
2010-10-01 11:40:00,38.19,38.38,38.08,38.28,137400.0,28.0001,28.1395,27.9195,28.0661,137400.0
2010-10-01 11:50:00,38.28,38.42,38.26,38.3,58900.0,28.0661,28.1688,28.0515,28.0808,58900.0
2010-10-01 12:00:00,38.32,38.4,38.27,38.3,52300.0,28.0955,28.1541,28.0588,28.0808,52300.0
2010-10-01 12:10:00,38.31,38.36,38.28,38.36,76800.0,28.0881,28.1248,28.0661,28.1248,76800.0
2010-10-01 12:20:00,38.37,38.38,38.21,38.26,120700.0,28.1321,28.1395,28.0148,28.0515,120700.0
2010-10-01 12:30:00,38.25,38.32,38.22,38.29,30800.0,28.0441,28.0955,28.0221,28.0735,30800.0
2010-10-01 12:40:00,38.28,38.32,38.19,38.2,26200.0,28.0661,28.0955,28.0001,28.0075,26200.0
2010-10-01 12:50:00,38.2,38.24,38.08,38.13,41300.0,28.0075,28.0368,27.9195,27.9562,41300.0
2010-10-01 13:00:00,38.13,38.2,38.01,38.01,105000.0,27.9562,28.0075,27.8682,27.8682,105000.0
2010-10-01 13:10:00,38.01,38.08,37.96,38.0,96400.0,27.8682,27.9195,27.8315,27.8608,96400.0
2010-10-01 13:20:00,38.0,38.07,37.97,37.97,86200.0,27.8608,27.9122,27.8388,27.8388,86200.0
2010-10-01 13:30:00,37.97,37.97,37.67,37.69,112400.0,27.8388,27.8388,27.6189,27.6336,112400.0
2010-10-01 13:40:00,37.69,37.7,37.47,37.68,287900.0,27.6336,27.6409,27.4723,27.6262,287900.0
2010-10-01 13:50:00,37.68,37.96,37.65,37.93,100500.0,27.6262,27.8315,27.6042,27.8095,100500.0
2010-10-01 14:00:00,37.92,38.12,37.92,37.96,102900.0,27.8022,27.9488,27.8022,27.8315,102900.0
2010-10-01 14:10:00,37.96,38.14,37.96,38.1,130300.0,27.8315,27.9635,27.8315,27.9342,130300.0
2010-10-01 14:20:00,38.1,38.23,38.1,38.17,97300.0,27.9342,28.0295,27.9342,27.9855,97300.0
2010-10-01 14:30:00,38.18,38.23,38.14,38.15,53100.0,27.9928,28.0295,27.9635,27.9708,53100.0
2010-10-01 14:40:00,38.15,38.18,38.05,38.07,91300.0,27.9708,27.9928,27.8975,27.9122,91300.0
2010-10-01 14:50:00,38.07,38.15,38.06,38.09,110400.0,27.9122,27.9708,27.9048,27.9268,110400.0
2010-10-01 15:00:00,38.09,38.15,38.04,38.09,120200.0,27.9268,27.9708,27.8902,27.9268,120200.0
2010-10-01 15:10:00,38.1,38.13,37.98,38.0,151800.0,27.9342,27.9562,27.8462,27.8608,151800.0
2010-10-01 15:20:00,38.0,38.04,37.82,37.82,163900.0,27.8608,27.8902,27.7289,27.7289,163900.0
2010-10-01 15:30:00,37.83,37.84,37.7,37.76,189800.0,27.7362,27.7435,27.6409,27.6849,189800.0
2010-10-01 15:40:00,37.76,37.79,37.64,37.65,279300.0,27.6849,27.7069,27.5969,27.6042,279300.0
2010-10-01 15:50:00,37.65,37.74,37.61,37.71,397200.0,27.6042,27.6702,27.5749,27.6482,397200.0
2010-10-04 09:30:00,37.73,37.78,37.43,37.63,81500.0,27.6629,27.6995,27.4429,27.5896,81500.0
2010-10-04 09:40:00,37.62,37.95,37.48,37.95,79900.0,27.5822,27.8242,27.4796,27.8242,79900.0
2010-10-04 09:50:00,37.95,37.97,37.56,37.58,85900.0,27.8242,27.8388,27.5382,27.5529,85900.0
2010-10-04 10:00:00,37.57,37.92,37.48,37.89,87000.0,27.5456,27.8022,27.4796,27.7802,87000.0
2010-10-04 10:10:00,37.88,37.96,37.78,37.93,77900.0,27.7729,27.8315,27.6995,27.8095,77900.0
2010-10-04 10:20:00,37.95,38.03,37.88,37.96,64900.0,27.8242,27.8828,27.7729,27.8315,64900.0
2010-10-04 10:30:00,37.97,38.09,37.9,37.94,56000.0,27.8388,27.9268,27.7875,27.8169,56000.0
2010-10-04 10:40:00,37.94,37.99,37.83,37.88,54200.0,27.8169,27.8535,27.7362,27.7729,54200.0
2010-10-04 10:50:00,37.89,37.94,37.8,37.9,85200.0,27.7802,27.8169,27.7142,27.7875,85200.0
2010-10-04 11:00:00,37.89,37.89,37.56,37.58,172900.0,27.7802,27.7802,27.5382,27.5529,172900.0
2010-10-04 11:10:00,37.6,37.71,37.5,37.62,40500.0,27.5676,27.6482,27.4943,27.5822,40500.0
2010-10-04 11:20:00,37.62,37.62,37.33,37.47,55200.0,27.5822,27.5822,27.3696,27.4723,55200.0
2010-10-04 11:30:00,37.46,37.58,37.4,37.52,36900.0,27.4649,27.5529,27.4209,27.5089,36900.0
2010-10-04 11:40:00,37.52,37.57,37.47,37.52,28700.0,27.5089,27.5456,27.4723,27.5089,28700.0
2010-10-04 11:50:00,37.53,37.59,37.38,37.38,38400.0,27.5162,27.5602,27.4063,27.4063,38400.0
2010-10-04 12:00:00,37.37,37.5,37.3,37.35,50400.0,27.3989,27.4943,27.3476,27.3843,50400.0
2010-10-04 12:10:00,37.36,37.51,37.31,37.51,32000.0,27.3916,27.5016,27.3549,27.5016,32000.0
2010-10-04 12:20:00,37.5,37.52,37.48,37.5,21800.0,27.4943,27.5089,27.4796,27.4943,21800.0
2010-10-04 12:30:00,37.5,37.54,37.45,37.48,25200.0,27.4943,27.5236,27.4576,27.4796,25200.0
2010-10-04 12:40:00,37.48,37.58,37.45,37.57,28800.0,27.4796,27.5529,27.4576,27.5456,28800.0
2010-10-04 12:50:00,37.58,37.66,37.57,37.66,23700.0,27.5529,27.6116,27.5456,27.6116,23700.0
2010-10-04 13:00:00,37.66,37.78,37.65,37.76,35400.0,27.6116,27.6995,27.6042,27.6849,35400.0
2010-10-04 13:10:00,37.76,37.87,37.76,37.86,31300.0,27.6849,27.7655,27.6849,27.7582,31300.0
2010-10-04 13:20:00,37.85,37.9,37.83,37.85,34500.0,27.7509,27.7875,27.7362,27.7509,34500.0
2010-10-04 13:30:00,37.84,37.84,37.76,37.76,32500.0,27.7435,27.7435,27.6849,27.6849,32500.0
2010-10-04 13:40:00,37.77,37.88,37.77,37.87,35800.0,27.6922,27.7729,27.6922,27.7655,35800.0
2010-10-04 13:50:00,37.87,37.93,37.85,37.93,45200.0,27.7655,27.8095,27.7509,27.8095,45200.0
2010-10-04 14:00:00,37.93,37.94,37.83,37.87,65000.0,27.8095,27.8169,27.7362,27.7655,65000.0
2010-10-04 14:10:00,37.87,37.94,37.82,37.83,48800.0,27.7655,27.8169,27.7289,27.7362,48800.0
2010-10-04 14:20:00,37.82,37.92,37.81,37.87,37300.0,27.7289,27.8022,27.7215,27.7655,37300.0
2010-10-04 14:30:00,37.87,37.93,37.81,37.86,57600.0,27.7655,27.8095,27.7215,27.7582,57600.0
2010-10-04 14:40:00,37.86,37.99,37.85,37.96,81300.0,27.7582,27.8535,27.7509,27.8315,81300.0
2010-10-04 14:50:00,37.96,38.02,37.91,37.96,42100.0,27.8315,27.8755,27.7949,27.8315,42100.0
2010-10-04 15:00:00,37.95,38.05,37.92,37.98,43400.0,27.8242,27.8975,27.8022,27.8462,43400.0
2010-10-04 15:10:00,37.98,38.02,37.92,37.97,51500.0,27.8462,27.8755,27.8022,27.8388,51500.0
2010-10-04 15:20:00,37.97,38.04,37.95,37.99,67200.0,27.8388,27.8902,27.8242,27.8535,67200.0
2010-10-04 15:30:00,37.99,38.02,37.86,37.88,90200.0,27.8535,27.8755,27.7582,27.7729,90200.0
2010-10-04 15:40:00,37.87,37.98,37.84,37.85,92400.0,27.7655,27.8462,27.7435,27.7509,92400.0
2010-10-04 15:50:00,37.84,37.91,37.82,37.91,181400.0,27.7435,27.7949,27.7289,27.7949,181400.0
2010-10-05 09:30:00,38.36,38.69,38.24,38.3,134400.0,28.1248,28.3667,28.0368,28.0808,134400.0
2010-10-05 09:40:00,38.29,38.48,38.19,38.42,91000.0,28.0735,28.2128,28.0001,28.1688,91000.0
2010-10-05 09:50:00,38.42,38.65,38.38,38.63,110700.0,28.1688,28.3374,28.1395,28.3227,110700.0
2010-10-05 10:00:00,38.63,38.75,38.53,38.54,165800.0,28.3227,28.4107,28.2494,28.2568,165800.0
2010-10-05 10:10:00,38.53,38.78,38.53,38.71,131100.0,28.2494,28.4327,28.2494,28.3814,131100.0
2010-10-05 10:20:00,38.7,38.84,38.61,38.84,138900.0,28.3741,28.4767,28.3081,28.4767,138900.0
2010-10-05 10:30:00,38.83,39.12,38.83,39.03,108400.0,28.4694,28.682,28.4694,28.616,108400.0
2010-10-05 10:40:00,39.02,39.04,38.79,38.84,61600.0,28.6087,28.6234,28.4401,28.4767,61600.0
2010-10-05 10:50:00,38.85,38.94,38.78,38.78,45400.0,28.484,28.55,28.4327,28.4327,45400.0
2010-10-05 11:00:00,38.75,38.81,38.71,38.77,35600.0,28.4107,28.4547,28.3814,28.4254,35600.0
2010-10-05 11:10:00,38.75,38.79,38.64,38.66,37500.0,28.4107,28.4401,28.3301,28.3447,37500.0
2010-10-05 11:20:00,38.67,38.7,38.58,38.58,62400.0,28.3521,28.3741,28.2861,28.2861,62400.0
2010-10-05 11:30:00,38.56,38.72,38.54,38.71,67000.0,28.2714,28.3887,28.2568,28.3814,67000.0
2010-10-05 11:40:00,38.71,38.83,38.64,38.7,44100.0,28.3814,28.4694,28.3301,28.3741,44100.0
2010-10-05 11:50:00,38.7,38.84,38.69,38.7,54200.0,28.3741,28.4767,28.3667,28.3741,54200.0
2010-10-05 12:00:00,38.7,38.75,38.68,38.68,19300.0,28.3741,28.4107,28.3594,28.3594,19300.0
2010-10-05 12:10:00,38.69,38.77,38.69,38.76,12900.0,28.3667,28.4254,28.3667,28.4181,12900.0
2010-10-05 12:20:00,38.76,38.77,38.67,38.68,17700.0,28.4181,28.4254,28.3521,28.3594,17700.0
2010-10-05 12:30:00,38.68,38.76,38.68,38.75,17000.0,28.3594,28.4181,28.3594,28.4107,17000.0
2010-10-05 12:40:00,38.75,38.77,38.73,38.76,29800.0,28.4107,28.4254,28.3961,28.4181,29800.0
2010-10-05 12:50:00,38.76,38.87,38.75,38.86,39100.0,28.4181,28.4987,28.4107,28.4914,39100.0
2010-10-05 13:00:00,38.86,38.95,38.83,38.91,44600.0,28.4914,28.5574,28.4694,28.528,44600.0
2010-10-05 13:10:00,38.92,39.0,38.85,38.87,27900.0,28.5354,28.594,28.484,28.4987,27900.0
2010-10-05 13:20:00,38.87,38.93,38.87,38.93,16500.0,28.4987,28.5427,28.4987,28.5427,16500.0
2010-10-05 13:30:00,38.93,38.93,38.87,38.89,11600.0,28.5427,28.5427,28.4987,28.5134,11600.0
2010-10-05 13:40:00,38.86,38.87,38.74,38.74,26000.0,28.4914,28.4987,28.4034,28.4034,26000.0
2010-10-05 13:50:00,38.75,38.83,38.72,38.79,15700.0,28.4107,28.4694,28.3887,28.4401,15700.0
2010-10-05 14:00:00,38.79,38.84,38.72,38.76,28000.0,28.4401,28.4767,28.3887,28.4181,28000.0
2010-10-05 14:10:00,38.76,38.87,38.76,38.8,31600.0,28.4181,28.4987,28.4181,28.4474,31600.0
2010-10-05 14:20:00,38.79,38.83,38.77,38.83,20000.0,28.4401,28.4694,28.4254,28.4694,20000.0
2010-10-05 14:30:00,38.84,38.91,38.74,38.74,40100.0,28.4767,28.528,28.4034,28.4034,40100.0
2010-10-05 14:40:00,38.75,38.81,38.72,38.72,26600.0,28.4107,28.4547,28.3887,28.3887,26600.0
2010-10-05 14:50:00,38.71,38.77,38.7,38.75,35600.0,28.3814,28.4254,28.3741,28.4107,35600.0
2010-10-05 15:00:00,38.75,38.78,38.71,38.76,62000.0,28.4107,28.4327,28.3814,28.4181,62000.0
2010-10-05 15:10:00,38.75,38.83,38.74,38.79,57700.0,28.4107,28.4694,28.4034,28.4401,57700.0
2010-10-05 15:20:00,38.79,38.83,38.77,38.79,61800.0,28.4401,28.4694,28.4254,28.4401,61800.0
2010-10-05 15:30:00,38.79,38.81,38.73,38.74,80200.0,28.4401,28.4547,28.3961,28.4034,80200.0
2010-10-05 15:40:00,38.74,38.83,38.72,38.83,158700.0,28.4034,28.4694,28.3887,28.4694,158700.0
2010-10-05 15:50:00,38.82,38.88,38.79,38.81,251600.0,28.4621,28.506,28.4401,28.4547,251600.0
2010-10-06 09:30:00,38.98,39.52,38.93,39.45,158500.0,28.5794,28.9753,28.5427,28.924,158500.0
2010-10-06 09:40:00,39.43,39.55,39.03,39.04,175700.0,28.9093,28.9973,28.616,28.6234,175700.0
2010-10-06 09:50:00,39.04,39.08,38.87,38.95,79200.0,28.6234,28.6527,28.4987,28.5574,79200.0
2010-10-06 10:00:00,38.96,39.11,38.95,39.0,77000.0,28.5647,28.6747,28.5574,28.594,77000.0
2010-10-06 10:10:00,39.0,39.11,38.88,38.88,133400.0,28.594,28.6747,28.506,28.506,133400.0
2010-10-06 10:20:00,38.87,38.9,38.52,38.56,127100.0,28.4987,28.5207,28.2421,28.2714,127100.0
2010-10-06 10:30:00,38.56,38.56,38.4,38.51,78100.0,28.2714,28.2714,28.1541,28.2348,78100.0
2010-10-06 10:40:00,38.5,38.53,38.14,38.17,123000.0,28.2274,28.2494,27.9635,27.9855,123000.0
2010-10-06 10:50:00,38.17,38.31,38.04,38.3,138700.0,27.9855,28.0881,27.8902,28.0808,138700.0
2010-10-06 11:00:00,38.3,38.4,38.15,38.36,57800.0,28.0808,28.1541,27.9708,28.1248,57800.0
2010-10-06 11:10:00,38.36,38.44,38.28,38.31,59500.0,28.1248,28.1834,28.0661,28.0881,59500.0
2010-10-06 11:20:00,38.31,38.42,38.31,38.34,30400.0,28.0881,28.1688,28.0881,28.1101,30400.0
2010-10-06 11:30:00,38.35,38.5,38.34,38.41,23900.0,28.1175,28.2274,28.1101,28.1614,23900.0
2010-10-06 11:40:00,38.41,38.41,38.29,38.35,21400.0,28.1614,28.1614,28.0735,28.1175,21400.0
2010-10-06 11:50:00,38.36,38.41,38.33,38.4,28500.0,28.1248,28.1614,28.1028,28.1541,28500.0
2010-10-06 12:00:00,38.4,38.51,38.38,38.5,35700.0,28.1541,28.2348,28.1395,28.2274,35700.0
2010-10-06 12:10:00,38.49,38.51,38.46,38.49,26500.0,28.2201,28.2348,28.1981,28.2201,26500.0
2010-10-06 12:20:00,38.49,38.52,38.4,38.42,17400.0,28.2201,28.2421,28.1541,28.1688,17400.0
2010-10-06 12:30:00,38.42,38.44,38.38,38.42,11800.0,28.1688,28.1834,28.1395,28.1688,11800.0
2010-10-06 12:40:00,38.44,38.5,38.38,38.4,15700.0,28.1834,28.2274,28.1395,28.1541,15700.0
2010-10-06 12:50:00,38.39,38.43,38.34,38.41,30900.0,28.1468,28.1761,28.1101,28.1614,30900.0
2010-10-06 13:00:00,38.39,38.39,38.17,38.17,36600.0,28.1468,28.1468,27.9855,27.9855,36600.0
2010-10-06 13:10:00,38.18,38.29,38.14,38.16,27900.0,27.9928,28.0735,27.9635,27.9782,27900.0
2010-10-06 13:20:00,38.16,38.28,38.14,38.26,14400.0,27.9782,28.0661,27.9635,28.0515,14400.0
2010-10-06 13:30:00,38.27,38.42,38.22,38.41,53100.0,28.0588,28.1688,28.0221,28.1614,53100.0
2010-10-06 13:40:00,38.41,38.42,38.29,38.3,26400.0,28.1614,28.1688,28.0735,28.0808,26400.0
2010-10-06 13:50:00,38.3,38.34,38.25,38.31,59800.0,28.0808,28.1101,28.0441,28.0881,59800.0
2010-10-06 14:00:00,38.32,38.4,38.31,38.38,31100.0,28.0955,28.1541,28.0881,28.1395,31100.0
2010-10-06 14:10:00,38.37,38.38,38.28,38.36,33700.0,28.1321,28.1395,28.0661,28.1248,33700.0
2010-10-06 14:20:00,38.36,38.41,38.33,38.4,42200.0,28.1248,28.1614,28.1028,28.1541,42200.0
2010-10-06 14:30:00,38.41,38.55,38.4,38.48,52500.0,28.1614,28.2641,28.1541,28.2128,52500.0
2010-10-06 14:40:00,38.48,38.61,38.45,38.61,38400.0,28.2128,28.3081,28.1908,28.3081,38400.0
2010-10-06 14:50:00,38.61,38.65,38.52,38.53,49100.0,28.3081,28.3374,28.2421,28.2494,49100.0
2010-10-06 15:00:00,38.54,38.59,38.42,38.42,49400.0,28.2568,28.2934,28.1688,28.1688,49400.0
2010-10-06 15:10:00,38.42,38.5,38.37,38.47,41800.0,28.1688,28.2274,28.1321,28.2054,41800.0
2010-10-06 15:20:00,38.47,38.48,38.4,38.44,66800.0,28.2054,28.2128,28.1541,28.1834,66800.0
2010-10-06 15:30:00,38.43,38.44,38.34,38.42,104900.0,28.1761,28.1834,28.1101,28.1688,104900.0
2010-10-06 15:40:00,38.43,38.56,38.4,38.56,177000.0,28.1761,28.2714,28.1541,28.2714,177000.0
2010-10-06 15:50:00,38.56,38.61,38.55,38.57,277400.0,28.2714,28.3081,28.2641,28.2788,277400.0
2010-10-07 09:30:00,42.08,42.55,41.8,41.89,1296700.0,30.8522,31.1968,30.6469,30.7129,1296700.0
2010-10-07 09:40:00,41.87,42.46,41.73,42.4,578300.0,30.6982,31.1308,30.5956,31.0868,578300.0
2010-10-07 09:50:00,42.39,42.4,41.6,41.63,637600.0,31.0795,31.0868,30.5003,30.5223,637600.0
2010-10-07 10:00:00,41.61,42.3,41.6,42.27,566300.0,30.5076,31.0135,30.5003,30.9915,566300.0
2010-10-07 10:10:00,42.28,42.72,42.19,42.52,574000.0,30.9989,31.3215,30.9329,31.1748,574000.0
2010-10-07 10:20:00,42.5,42.64,42.36,42.4,317100.0,31.1602,31.2628,31.0575,31.0868,317100.0
2010-10-07 10:30:00,42.41,42.77,42.4,42.54,346700.0,31.0942,31.3581,31.0868,31.1895,346700.0
2010-10-07 10:40:00,42.54,42.55,42.32,42.39,229500.0,31.1895,31.1968,31.0282,31.0795,229500.0
2010-10-07 10:50:00,42.39,42.55,42.33,42.47,127700.0,31.0795,31.1968,31.0355,31.1382,127700.0
2010-10-07 11:00:00,42.46,42.58,42.43,42.53,110700.0,31.1308,31.2188,31.1088,31.1821,110700.0
2010-10-07 11:10:00,42.52,42.65,42.37,42.38,192900.0,31.1748,31.2701,31.0648,31.0722,192900.0
2010-10-07 11:20:00,42.38,42.54,42.38,42.45,109300.0,31.0722,31.1895,31.0722,31.1235,109300.0
2010-10-07 11:30:00,42.45,42.5,42.33,42.34,125900.0,31.1235,31.1602,31.0355,31.0428,125900.0
2010-10-07 11:40:00,42.35,42.46,42.21,42.22,143300.0,31.0502,31.1308,30.9475,30.9549,143300.0
2010-10-07 11:50:00,42.22,42.29,42.11,42.27,153700.0,30.9549,31.0062,30.8742,30.9915,153700.0
2010-10-07 12:00:00,42.27,42.43,42.24,42.4,94600.0,30.9915,31.1088,30.9695,31.0868,94600.0
2010-10-07 12:10:00,42.41,42.57,42.4,42.47,112400.0,31.0942,31.2115,31.0868,31.1382,112400.0
2010-10-07 12:20:00,42.46,42.51,42.25,42.25,67400.0,31.1308,31.1675,30.9769,30.9769,67400.0
2010-10-07 12:30:00,42.24,42.46,42.18,42.46,144200.0,30.9695,31.1308,30.9255,31.1308,144200.0
2010-10-07 12:40:00,42.45,42.48,42.24,42.26,85700.0,31.1235,31.1455,30.9695,30.9842,85700.0
2010-10-07 12:50:00,42.26,42.32,42.2,42.31,100700.0,30.9842,31.0282,30.9402,31.0208,100700.0
2010-10-07 13:00:00,42.31,42.44,42.23,42.44,88400.0,31.0208,31.1162,30.9622,31.1162,88400.0
2010-10-07 13:10:00,42.44,42.44,42.26,42.32,72700.0,31.1162,31.1162,30.9842,31.0282,72700.0
2010-10-07 13:20:00,42.31,42.36,42.26,42.26,52400.0,31.0208,31.0575,30.9842,30.9842,52400.0
2010-10-07 13:30:00,42.26,42.37,42.24,42.3,56900.0,30.9842,31.0648,30.9695,31.0135,56900.0
2010-10-07 13:40:00,42.3,42.47,42.3,42.47,70200.0,31.0135,31.1382,31.0135,31.1382,70200.0
2010-10-07 13:50:00,42.47,42.54,42.4,42.43,104100.0,31.1382,31.1895,31.0868,31.1088,104100.0
2010-10-07 14:00:00,42.43,42.55,42.35,42.47,124100.0,31.1088,31.1968,31.0502,31.1382,124100.0
2010-10-07 14:10:00,42.48,42.55,42.34,42.43,81700.0,31.1455,31.1968,31.0428,31.1088,81700.0
2010-10-07 14:20:00,42.43,42.5,42.41,42.45,62000.0,31.1088,31.1602,31.0942,31.1235,62000.0
2010-10-07 14:30:00,42.45,42.5,42.42,42.42,60500.0,31.1235,31.1602,31.1015,31.1015,60500.0
2010-10-07 14:40:00,42.42,42.46,42.3,42.37,84800.0,31.1015,31.1308,31.0135,31.0648,84800.0
2010-10-07 14:50:00,42.35,42.49,42.32,42.47,80300.0,31.0502,31.1528,31.0282,31.1382,80300.0
2010-10-07 15:00:00,42.46,42.5,42.43,42.49,116000.0,31.1308,31.1602,31.1088,31.1528,116000.0
2010-10-07 15:10:00,42.49,42.52,42.45,42.46,135200.0,31.1528,31.1748,31.1235,31.1308,135200.0
2010-10-07 15:20:00,42.46,42.5,42.41,42.41,113000.0,31.1308,31.1602,31.0942,31.0942,113000.0
2010-10-07 15:30:00,42.4,42.45,42.3,42.42,205500.0,31.0868,31.1235,31.0135,31.1015,205500.0
2010-10-07 15:40:00,42.42,42.43,42.13,42.13,349400.0,31.1015,31.1088,30.8889,30.8889,349400.0
2010-10-07 15:50:00,42.12,42.13,41.89,42.05,765200.0,30.8815,30.8889,30.7129,30.8302,765200.0
2010-10-08 09:30:00,42.03,42.19,41.51,41.78,144600.0,30.8156,30.9329,30.4343,30.6323,144600.0
2010-10-08 09:40:00,41.81,42.25,41.77,42.16,143800.0,30.6543,30.9769,30.6249,30.9109,143800.0
2010-10-08 09:50:00,42.17,42.5,42.15,42.5,104400.0,30.9182,31.1602,30.9035,31.1602,104400.0
2010-10-08 10:00:00,42.48,42.49,42.29,42.32,211500.0,31.1455,31.1528,31.0062,31.0282,211500.0
2010-10-08 10:10:00,42.31,42.46,42.24,42.26,100900.0,31.0208,31.1308,30.9695,30.9842,100900.0
2010-10-08 10:20:00,42.26,42.27,42.08,42.14,55000.0,30.9842,30.9915,30.8522,30.8962,55000.0
2010-10-08 10:30:00,42.13,42.26,42.07,42.25,58600.0,30.8889,30.9842,30.8449,30.9769,58600.0
2010-10-08 10:40:00,42.25,42.44,42.24,42.32,63600.0,30.9769,31.1162,30.9695,31.0282,63600.0
2010-10-08 10:50:00,42.35,42.51,42.32,42.48,76000.0,31.0502,31.1675,31.0282,31.1455,76000.0
2010-10-08 11:00:00,42.47,42.54,42.44,42.48,90000.0,31.1382,31.1895,31.1162,31.1455,90000.0
2010-10-08 11:10:00,42.47,42.65,42.4,42.55,89900.0,31.1382,31.2701,31.0868,31.1968,89900.0
2010-10-08 11:20:00,42.55,42.68,42.51,42.61,40900.0,31.1968,31.2921,31.1675,31.2408,40900.0
2010-10-08 11:30:00,42.61,42.78,42.61,42.73,101200.0,31.2408,31.3654,31.2408,31.3288,101200.0
2010-10-08 11:40:00,42.73,42.88,42.72,42.82,59100.0,31.3288,31.4388,31.3215,31.3948,59100.0
2010-10-08 11:50:00,42.83,42.88,42.71,42.74,40200.0,31.4021,31.4388,31.3141,31.3361,40200.0
2010-10-08 12:00:00,42.74,42.75,42.66,42.7,69000.0,31.3361,31.3434,31.2775,31.3068,69000.0
2010-10-08 12:10:00,42.69,42.9,42.68,42.82,109800.0,31.2995,31.4534,31.2921,31.3948,109800.0
2010-10-08 12:20:00,42.83,42.83,42.76,42.79,22000.0,31.4021,31.4021,31.3508,31.3728,22000.0
2010-10-08 12:30:00,42.79,43.0,42.79,42.99,30800.0,31.3728,31.5267,31.3728,31.5194,30800.0
2010-10-08 12:40:00,42.99,43.07,42.93,42.93,67900.0,31.5194,31.5781,31.4754,31.4754,67900.0
2010-10-08 12:50:00,42.92,42.93,42.83,42.85,30100.0,31.4681,31.4754,31.4021,31.4168,30100.0
2010-10-08 13:00:00,42.85,42.86,42.77,42.78,35000.0,31.4168,31.4241,31.3581,31.3654,35000.0
2010-10-08 13:10:00,42.78,42.99,42.74,42.98,55600.0,31.3654,31.5194,31.3361,31.5121,55600.0
2010-10-08 13:20:00,42.99,43.07,42.92,43.0,65100.0,31.5194,31.5781,31.4681,31.5267,65100.0
2010-10-08 13:30:00,43.0,43.0,42.9,42.96,23600.0,31.5267,31.5267,31.4534,31.4974,23600.0
2010-10-08 13:40:00,42.95,42.96,42.89,42.93,56000.0,31.4901,31.4974,31.4461,31.4754,56000.0
2010-10-08 13:50:00,42.92,42.93,42.76,42.82,30800.0,31.4681,31.4754,31.3508,31.3948,30800.0
2010-10-08 14:00:00,42.8,42.82,42.73,42.78,48100.0,31.3801,31.3948,31.3288,31.3654,48100.0
2010-10-08 14:10:00,42.79,42.87,42.75,42.84,39400.0,31.3728,31.4314,31.3434,31.4094,39400.0
2010-10-08 14:20:00,42.84,42.85,42.72,42.77,31700.0,31.4094,31.4168,31.3215,31.3581,31700.0
2010-10-08 14:30:00,42.77,42.91,42.76,42.85,67700.0,31.3581,31.4608,31.3508,31.4168,67700.0
2010-10-08 14:40:00,42.86,42.97,42.85,42.95,41300.0,31.4241,31.5047,31.4168,31.4901,41300.0
2010-10-08 14:50:00,42.96,42.97,42.9,42.9,40900.0,31.4974,31.5047,31.4534,31.4534,40900.0
2010-10-08 15:00:00,42.89,43.0,42.86,43.0,54200.0,31.4461,31.5267,31.4241,31.5267,54200.0
2010-10-08 15:10:00,43.0,43.1,42.98,43.02,64900.0,31.5267,31.6001,31.5121,31.5414,64900.0
2010-10-08 15:20:00,43.02,43.03,42.88,42.89,65000.0,31.5414,31.5487,31.4388,31.4461,65000.0
2010-10-08 15:30:00,42.89,43.09,42.88,43.03,121300.0,31.4461,31.5927,31.4388,31.5487,121300.0
2010-10-08 15:40:00,43.03,43.09,42.99,43.0,133100.0,31.5487,31.5927,31.5194,31.5267,133100.0
2010-10-08 15:50:00,43.01,43.03,42.86,42.88,234100.0,31.5341,31.5487,31.4241,31.4388,234100.0
2010-10-11 09:30:00,43.49,43.7,43.26,43.58,212900.0,31.886,32.04,31.7174,31.952,212900.0
2010-10-11 09:40:00,43.59,43.65,43.34,43.59,136200.0,31.9593,32.0033,31.776,31.9593,136200.0
2010-10-11 09:50:00,43.53,43.74,43.53,43.62,111500.0,31.9153,32.0693,31.9153,31.9813,111500.0
2010-10-11 10:00:00,43.65,44.05,43.63,43.98,191700.0,32.0033,32.2966,31.9886,32.2453,191700.0
2010-10-11 10:10:00,43.99,44.31,43.88,44.22,210300.0,32.2526,32.4872,32.1719,32.4212,210300.0
2010-10-11 10:20:00,44.23,44.69,44.23,44.4,324300.0,32.4286,32.7658,32.4286,32.5532,324300.0
2010-10-11 10:30:00,44.4,44.4,44.12,44.18,138300.0,32.5532,32.5532,32.3479,32.3919,138300.0
2010-10-11 10:40:00,44.16,44.3,44.0,44.05,112400.0,32.3772,32.4799,32.2599,32.2966,112400.0
2010-10-11 10:50:00,44.05,44.11,43.94,44.0,61200.0,32.2966,32.3406,32.2159,32.2599,61200.0
2010-10-11 11:00:00,44.01,44.16,43.96,44.01,56800.0,32.2673,32.3772,32.2306,32.2673,56800.0
2010-10-11 11:10:00,44.03,44.13,43.96,43.96,57500.0,32.2819,32.3552,32.2306,32.2306,57500.0
2010-10-11 11:20:00,43.96,44.08,43.94,44.08,31600.0,32.2306,32.3186,32.2159,32.3186,31600.0
2010-10-11 11:30:00,44.08,44.32,44.05,44.31,61300.0,32.3186,32.4945,32.2966,32.4872,61300.0
2010-10-11 11:40:00,44.31,44.31,44.1,44.28,52200.0,32.4872,32.4872,32.3332,32.4652,52200.0
2010-10-11 11:50:00,44.28,44.44,44.25,44.42,47500.0,32.4652,32.5825,32.4432,32.5679,47500.0
2010-10-11 12:00:00,44.41,44.43,44.25,44.37,34300.0,32.5605,32.5752,32.4432,32.5312,34300.0
2010-10-11 12:10:00,44.38,44.4,44.31,44.37,35800.0,32.5385,32.5532,32.4872,32.5312,35800.0
2010-10-11 12:20:00,44.38,44.45,44.36,44.38,40200.0,32.5385,32.5899,32.5239,32.5385,40200.0
2010-10-11 12:30:00,44.38,44.52,44.36,44.52,48600.0,32.5385,32.6412,32.5239,32.6412,48600.0
2010-10-11 12:40:00,44.52,44.74,44.5,44.58,266600.0,32.6412,32.8025,32.6265,32.6852,266600.0
2010-10-11 12:50:00,44.58,44.6,44.54,44.57,30500.0,32.6852,32.6998,32.6558,32.6778,30500.0
2010-10-11 13:00:00,44.56,44.56,44.42,44.42,48100.0,32.6705,32.6705,32.5679,32.5679,48100.0
2010-10-11 13:10:00,44.42,44.5,44.42,44.47,49600.0,32.5679,32.6265,32.5679,32.6045,49600.0
2010-10-11 13:20:00,44.47,44.5,44.44,44.44,29100.0,32.6045,32.6265,32.5825,32.5825,29100.0
2010-10-11 13:30:00,44.44,44.54,44.44,44.49,49000.0,32.5825,32.6558,32.5825,32.6192,49000.0
2010-10-11 13:40:00,44.49,44.49,44.34,44.37,96800.0,32.6192,32.6192,32.5092,32.5312,96800.0
2010-10-11 13:50:00,44.37,44.39,44.3,44.33,87900.0,32.5312,32.5459,32.4799,32.5019,87900.0
2010-10-11 14:00:00,44.34,44.34,44.22,44.27,39400.0,32.5092,32.5092,32.4212,32.4579,39400.0
2010-10-11 14:10:00,44.28,44.28,44.15,44.22,45400.0,32.4652,32.4652,32.3699,32.4212,45400.0
2010-10-11 14:20:00,44.22,44.28,44.19,44.28,26000.0,32.4212,32.4652,32.3992,32.4652,26000.0
2010-10-11 14:30:00,44.28,44.3,44.21,44.22,31500.0,32.4652,32.4799,32.4139,32.4212,31500.0
2010-10-11 14:40:00,44.22,44.22,44.17,44.18,57500.0,32.4212,32.4212,32.3846,32.3919,57500.0
2010-10-11 14:50:00,44.17,44.21,44.11,44.12,36100.0,32.3846,32.4139,32.3406,32.3479,36100.0
2010-10-11 15:00:00,44.11,44.23,44.08,44.21,41500.0,32.3406,32.4286,32.3186,32.4139,41500.0
2010-10-11 15:10:00,44.21,44.22,44.05,44.06,54400.0,32.4139,32.4212,32.2966,32.3039,54400.0
2010-10-11 15:20:00,44.07,44.07,43.98,43.99,79300.0,32.3112,32.3112,32.2453,32.2526,79300.0
2010-10-11 15:30:00,43.98,43.99,43.84,43.85,131400.0,32.2453,32.2526,32.1426,32.1499,131400.0
2010-10-11 15:40:00,43.84,43.85,43.76,43.8,148600.0,32.1426,32.1499,32.084,32.1133,148600.0
2010-10-11 15:50:00,43.8,43.84,43.74,43.78,306100.0,32.1133,32.1426,32.0693,32.0986,306100.0
2010-10-12 09:30:00,43.49,43.69,43.29,43.49,65000.0,31.886,32.0326,31.7394,31.886,65000.0
2010-10-12 09:40:00,43.48,43.5,43.36,43.45,46900.0,31.8787,31.8933,31.7907,31.8567,46900.0
2010-10-12 09:50:00,43.49,43.93,43.38,43.88,133000.0,31.886,32.2086,31.8054,32.1719,133000.0
2010-10-12 10:00:00,43.88,44.05,43.86,43.92,127400.0,32.1719,32.2966,32.1573,32.2013,127400.0
2010-10-12 10:10:00,43.92,44.2,43.9,44.19,88200.0,32.2013,32.4066,32.1866,32.3992,88200.0
2010-10-12 10:20:00,44.18,44.4,44.18,44.28,106100.0,32.3919,32.5532,32.3919,32.4652,106100.0
2010-10-12 10:30:00,44.3,44.55,44.23,44.54,90100.0,32.4799,32.6632,32.4286,32.6558,90100.0
2010-10-12 10:40:00,44.54,44.66,44.5,44.57,68700.0,32.6558,32.7438,32.6265,32.6778,68700.0
2010-10-12 10:50:00,44.54,44.66,44.49,44.52,50900.0,32.6558,32.7438,32.6192,32.6412,50900.0
2010-10-12 11:00:00,44.52,44.83,44.52,44.74,79200.0,32.6412,32.8685,32.6412,32.8025,79200.0
2010-10-12 11:10:00,44.77,44.85,44.76,44.83,66700.0,32.8245,32.8831,32.8171,32.8685,66700.0
2010-10-12 11:20:00,44.83,44.84,44.74,44.81,58300.0,32.8685,32.8758,32.8025,32.8538,58300.0
2010-10-12 11:30:00,44.8,44.82,44.62,44.66,80400.0,32.8465,32.8611,32.7145,32.7438,80400.0
2010-10-12 11:40:00,44.66,44.77,44.65,44.71,42900.0,32.7438,32.8245,32.7365,32.7805,42900.0
2010-10-12 11:50:00,44.71,44.85,44.71,44.85,48300.0,32.7805,32.8831,32.7805,32.8831,48300.0
2010-10-12 12:00:00,44.85,44.94,44.79,44.8,77600.0,32.8831,32.9491,32.8391,32.8465,77600.0
2010-10-12 12:10:00,44.8,44.86,44.76,44.85,49100.0,32.8465,32.8905,32.8171,32.8831,49100.0
2010-10-12 12:20:00,44.84,44.9,44.67,44.76,42500.0,32.8758,32.9198,32.7512,32.8171,42500.0
2010-10-12 12:30:00,44.76,44.81,44.72,44.73,25900.0,32.8171,32.8538,32.7878,32.7951,25900.0
2010-10-12 12:40:00,44.74,44.78,44.7,44.72,71800.0,32.8025,32.8318,32.7731,32.7878,71800.0
2010-10-12 12:50:00,44.71,44.73,44.67,44.69,25700.0,32.7805,32.7951,32.7512,32.7658,25700.0
2010-10-12 13:00:00,44.69,44.83,44.68,44.81,41700.0,32.7658,32.8685,32.7585,32.8538,41700.0
2010-10-12 13:10:00,44.8,44.88,44.77,44.88,19300.0,32.8465,32.9051,32.8245,32.9051,19300.0
2010-10-12 13:20:00,44.87,44.96,44.87,44.96,32400.0,32.8978,32.9638,32.8978,32.9638,32400.0
2010-10-12 13:30:00,44.96,45.1,44.95,45.03,99500.0,32.9638,33.0664,32.9564,33.0151,99500.0
2010-10-12 13:40:00,45.03,45.03,44.92,44.94,49600.0,33.0151,33.0151,32.9344,32.9491,49600.0
2010-10-12 13:50:00,44.93,44.94,44.78,44.79,50200.0,32.9418,32.9491,32.8318,32.8391,50200.0
2010-10-12 14:00:00,44.8,45.08,44.72,45.01,97300.0,32.8465,33.0518,32.7878,33.0004,97300.0
2010-10-12 14:10:00,45.01,45.2,44.98,45.18,73900.0,33.0004,33.1397,32.9784,33.1251,73900.0
2010-10-12 14:20:00,45.17,45.23,45.0,45.23,81500.0,33.1177,33.1617,32.9931,33.1617,81500.0
2010-10-12 14:30:00,45.22,45.23,44.92,44.96,64500.0,33.1544,33.1617,32.9344,32.9638,64500.0
2010-10-12 14:40:00,44.97,45.14,44.97,45.07,41800.0,32.9711,33.0957,32.9711,33.0444,41800.0
2010-10-12 14:50:00,45.06,45.1,44.94,45.0,107200.0,33.0371,33.0664,32.9491,32.9931,107200.0
2010-10-12 15:00:00,45.0,45.04,44.91,45.04,70200.0,32.9931,33.0224,32.9271,33.0224,70200.0
2010-10-12 15:10:00,45.04,45.19,45.04,45.06,66100.0,33.0224,33.1324,33.0224,33.0371,66100.0
2010-10-12 15:20:00,45.06,45.15,45.03,45.13,96700.0,33.0371,33.1031,33.0151,33.0884,96700.0
2010-10-12 15:30:00,45.13,45.17,45.07,45.15,124000.0,33.0884,33.1177,33.0444,33.1031,124000.0
2010-10-12 15:40:00,45.14,45.23,45.11,45.22,109200.0,33.0957,33.1617,33.0738,33.1544,109200.0
2010-10-12 15:50:00,45.22,45.24,44.97,45.02,302500.0,33.1544,33.1691,32.9711,33.0078,302500.0
2010-10-13 09:30:00,45.38,45.44,44.88,45.01,179000.0,33.2717,33.3157,32.9051,33.0004,179000.0
2010-10-13 09:40:00,45.01,45.17,44.67,45.15,144400.0,33.0004,33.1177,32.7512,33.1031,144400.0
2010-10-13 09:50:00,45.15,45.45,45.15,45.24,130400.0,33.1031,33.323,33.1031,33.1691,130400.0
2010-10-13 10:00:00,45.24,45.3,45.0,45.06,70600.0,33.1691,33.2131,32.9931,33.0371,70600.0
2010-10-13 10:10:00,45.06,45.07,44.71,44.75,178100.0,33.0371,33.0444,32.7805,32.8098,178100.0
2010-10-13 10:20:00,44.75,44.75,44.35,44.62,106600.0,32.8098,32.8098,32.5165,32.7145,106600.0
2010-10-13 10:30:00,44.65,44.72,44.45,44.71,88800.0,32.7365,32.7878,32.5899,32.7805,88800.0
2010-10-13 10:40:00,44.72,44.9,44.69,44.69,56100.0,32.7878,32.9198,32.7658,32.7658,56100.0
2010-10-13 10:50:00,44.69,44.78,44.59,44.78,33900.0,32.7658,32.8318,32.6925,32.8318,33900.0
2010-10-13 11:00:00,44.79,45.05,44.78,44.93,58400.0,32.8391,33.0298,32.8318,32.9418,58400.0
2010-10-13 11:10:00,44.92,45.0,44.87,44.88,21000.0,32.9344,32.9931,32.8978,32.9051,21000.0
2010-10-13 11:20:00,44.89,44.92,44.6,44.74,54200.0,32.9125,32.9344,32.6998,32.8025,54200.0
2010-10-13 11:30:00,44.75,44.86,44.75,44.79,29000.0,32.8098,32.8905,32.8098,32.8391,29000.0
2010-10-13 11:40:00,44.79,44.8,44.6,44.68,38300.0,32.8391,32.8465,32.6998,32.7585,38300.0
2010-10-13 11:50:00,44.69,44.79,44.66,44.78,18300.0,32.7658,32.8391,32.7438,32.8318,18300.0
2010-10-13 12:00:00,44.78,44.88,44.77,44.84,26700.0,32.8318,32.9051,32.8245,32.8758,26700.0
2010-10-13 12:10:00,44.83,44.86,44.78,44.86,15800.0,32.8685,32.8905,32.8318,32.8905,15800.0
2010-10-13 12:20:00,44.87,45.27,44.87,45.27,74400.0,32.8978,33.1911,32.8978,33.1911,74400.0
2010-10-13 12:30:00,45.27,45.36,45.13,45.2,38200.0,33.1911,33.257,33.0884,33.1397,38200.0
2010-10-13 12:40:00,45.2,45.22,45.06,45.06,15900.0,33.1397,33.1544,33.0371,33.0371,15900.0
2010-10-13 12:50:00,45.06,45.11,44.87,44.9,103900.0,33.0371,33.0738,32.8978,32.9198,103900.0
2010-10-13 13:00:00,44.9,44.94,44.81,44.82,46600.0,32.9198,32.9491,32.8538,32.8611,46600.0
2010-10-13 13:10:00,44.83,44.95,44.83,44.93,25100.0,32.8685,32.9564,32.8685,32.9418,25100.0
2010-10-13 13:20:00,44.94,44.96,44.83,44.88,24800.0,32.9491,32.9638,32.8685,32.9051,24800.0
2010-10-13 13:30:00,44.89,44.93,44.86,44.89,48600.0,32.9125,32.9418,32.8905,32.9125,48600.0
2010-10-13 13:40:00,44.89,44.9,44.81,44.87,51500.0,32.9125,32.9198,32.8538,32.8978,51500.0
2010-10-13 13:50:00,44.88,44.88,44.82,44.84,25800.0,32.9051,32.9051,32.8611,32.8758,25800.0
2010-10-13 14:00:00,44.86,44.99,44.84,44.93,26800.0,32.8905,32.9858,32.8758,32.9418,26800.0
2010-10-13 14:10:00,44.93,45.19,44.93,45.16,63400.0,32.9418,33.1324,32.9418,33.1104,63400.0
2010-10-13 14:20:00,45.16,45.21,45.12,45.15,90600.0,33.1104,33.1471,33.0811,33.1031,90600.0
2010-10-13 14:30:00,45.15,45.2,45.03,45.04,57700.0,33.1031,33.1397,33.0151,33.0224,57700.0
2010-10-13 14:40:00,45.04,45.11,44.95,44.99,197000.0,33.0224,33.0738,32.9564,32.9858,197000.0
2010-10-13 14:50:00,45.0,45.03,44.92,44.97,43500.0,32.9931,33.0151,32.9344,32.9711,43500.0
2010-10-13 15:00:00,44.98,45.05,44.81,44.85,67900.0,32.9784,33.0298,32.8538,32.8831,67900.0
2010-10-13 15:10:00,44.86,44.87,44.69,44.87,99900.0,32.8905,32.8978,32.7658,32.8978,99900.0
2010-10-13 15:20:00,44.86,44.91,44.67,44.69,53500.0,32.8905,32.9271,32.7512,32.7658,53500.0
2010-10-13 15:30:00,44.69,44.92,44.69,44.77,79400.0,32.7658,32.9344,32.7658,32.8245,79400.0
2010-10-13 15:40:00,44.77,44.78,44.6,44.6,109200.0,32.8245,32.8318,32.6998,32.6998,109200.0
2010-10-13 15:50:00,44.6,44.65,44.5,44.57,261000.0,32.6998,32.7365,32.6265,32.6778,261000.0
2010-10-14 09:30:00,44.75,45.17,44.49,44.99,101300.0,32.8098,33.1177,32.6192,32.9858,101300.0
2010-10-14 09:40:00,44.96,45.11,44.72,45.04,115000.0,32.9638,33.0738,32.7878,33.0224,115000.0
2010-10-14 09:50:00,45.05,45.25,45.04,45.18,76100.0,33.0298,33.1764,33.0224,33.1251,76100.0
2010-10-14 10:00:00,45.17,45.51,45.16,45.38,144100.0,33.1177,33.367,33.1104,33.2717,144100.0
2010-10-14 10:10:00,45.38,45.39,45.01,45.27,157300.0,33.2717,33.279,33.0004,33.1911,157300.0
2010-10-14 10:20:00,45.26,45.28,45.1,45.16,80000.0,33.1837,33.1984,33.0664,33.1104,80000.0
2010-10-14 10:30:00,45.15,45.41,45.04,45.4,69700.0,33.1031,33.2937,33.0224,33.2864,69700.0
2010-10-14 10:40:00,45.41,45.46,45.29,45.44,66200.0,33.2937,33.3304,33.2057,33.3157,66200.0
2010-10-14 10:50:00,45.42,45.46,45.3,45.4,56200.0,33.301,33.3304,33.2131,33.2864,56200.0
2010-10-14 11:00:00,45.4,45.41,45.28,45.4,57700.0,33.2864,33.2937,33.1984,33.2864,57700.0
2010-10-14 11:10:00,45.4,45.4,45.29,45.32,36100.0,33.2864,33.2864,33.2057,33.2277,36100.0
2010-10-14 11:20:00,45.32,45.42,45.27,45.38,46800.0,33.2277,33.301,33.1911,33.2717,46800.0
2010-10-14 11:30:00,45.39,45.41,45.22,45.31,44000.0,33.279,33.2937,33.1544,33.2204,44000.0
2010-10-14 11:40:00,45.3,45.34,44.9,44.93,126500.0,33.2131,33.2424,32.9198,32.9418,126500.0
2010-10-14 11:50:00,44.93,45.12,44.92,44.99,26400.0,32.9418,33.0811,32.9344,32.9858,26400.0
2010-10-14 12:00:00,44.99,45.14,44.99,45.1,27700.0,32.9858,33.0957,32.9858,33.0664,27700.0
2010-10-14 12:10:00,45.09,45.12,44.84,44.85,61400.0,33.0591,33.0811,32.8758,32.8831,61400.0
2010-10-14 12:20:00,44.86,44.89,44.76,44.8,49600.0,32.8905,32.9125,32.8171,32.8465,49600.0
2010-10-14 12:30:00,44.82,44.86,44.69,44.82,56000.0,32.8611,32.8905,32.7658,32.8611,56000.0
2010-10-14 12:40:00,44.82,44.87,44.74,44.79,21300.0,32.8611,32.8978,32.8025,32.8391,21300.0
2010-10-14 12:50:00,44.8,44.81,44.73,44.76,54100.0,32.8465,32.8538,32.7951,32.8171,54100.0
2010-10-14 13:00:00,44.75,44.84,44.59,44.68,111500.0,32.8098,32.8758,32.6925,32.7585,111500.0
2010-10-14 13:10:00,44.67,44.77,44.66,44.72,16400.0,32.7512,32.8245,32.7438,32.7878,16400.0
2010-10-14 13:20:00,44.7,44.83,44.63,44.82,34800.0,32.7731,32.8685,32.7218,32.8611,34800.0
2010-10-14 13:30:00,44.83,45.03,44.82,45.03,45700.0,32.8685,33.0151,32.8611,33.0151,45700.0
2010-10-14 13:40:00,45.04,45.11,45.0,45.1,61300.0,33.0224,33.0738,32.9931,33.0664,61300.0
2010-10-14 13:50:00,45.1,45.11,45.0,45.06,21100.0,33.0664,33.0738,32.9931,33.0371,21100.0
2010-10-14 14:00:00,45.05,45.06,44.86,44.88,52400.0,33.0298,33.0371,32.8905,32.9051,52400.0
2010-10-14 14:10:00,44.88,44.88,44.63,44.68,77000.0,32.9051,32.9051,32.7218,32.7585,77000.0
2010-10-14 14:20:00,44.68,44.77,44.58,44.63,47900.0,32.7585,32.8245,32.6852,32.7218,47900.0
2010-10-14 14:30:00,44.64,44.68,44.56,44.56,44200.0,32.7292,32.7585,32.6705,32.6705,44200.0
2010-10-14 14:40:00,44.56,44.68,44.41,44.47,84200.0,32.6705,32.7585,32.5605,32.6045,84200.0
2010-10-14 14:50:00,44.45,44.58,44.44,44.47,42000.0,32.5899,32.6852,32.5825,32.6045,42000.0
2010-10-14 15:00:00,44.47,44.53,44.41,44.51,53500.0,32.6045,32.6485,32.5605,32.6338,53500.0
2010-10-14 15:10:00,44.5,44.52,44.44,44.49,68400.0,32.6265,32.6412,32.5825,32.6192,68400.0
2010-10-14 15:20:00,44.49,44.6,44.49,44.51,50300.0,32.6192,32.6998,32.6192,32.6338,50300.0
2010-10-14 15:30:00,44.51,44.75,44.47,44.69,115500.0,32.6338,32.8098,32.6045,32.7658,115500.0
2010-10-14 15:40:00,44.68,44.71,44.61,44.68,96300.0,32.7585,32.7805,32.7072,32.7585,96300.0
2010-10-14 15:50:00,44.67,44.73,44.63,44.66,222700.0,32.7512,32.7951,32.7218,32.7438,222700.0
2010-10-15 09:30:00,45.2,45.46,45.02,45.24,154500.0,33.1397,33.3304,33.0078,33.1691,154500.0
2010-10-15 09:40:00,45.21,45.3,44.98,45.08,78900.0,33.1471,33.2131,32.9784,33.0518,78900.0
2010-10-15 09:50:00,45.01,45.15,44.79,44.98,45800.0,33.0004,33.1031,32.8391,32.9784,45800.0
2010-10-15 10:00:00,44.98,45.27,44.9,45.24,74700.0,32.9784,33.1911,32.9198,33.1691,74700.0
2010-10-15 10:10:00,45.26,45.32,44.92,44.99,84400.0,33.1837,33.2277,32.9344,32.9858,84400.0
2010-10-15 10:20:00,44.99,45.08,44.86,44.98,115000.0,32.9858,33.0518,32.8905,32.9784,115000.0
2010-10-15 10:30:00,45.0,45.02,44.86,44.92,28600.0,32.9931,33.0078,32.8905,32.9344,28600.0
2010-10-15 10:40:00,44.92,45.2,44.85,45.2,54200.0,32.9344,33.1397,32.8831,33.1397,54200.0
2010-10-15 10:50:00,45.19,45.44,45.17,45.27,91100.0,33.1324,33.3157,33.1177,33.1911,91100.0
2010-10-15 11:00:00,45.29,45.45,45.21,45.44,51900.0,33.2057,33.323,33.1471,33.3157,51900.0
2010-10-15 11:10:00,45.44,45.56,45.41,45.47,49700.0,33.3157,33.4037,33.2937,33.3377,49700.0
2010-10-15 11:20:00,45.5,45.62,45.43,45.55,78400.0,33.3597,33.4477,33.3084,33.3964,78400.0
2010-10-15 11:30:00,45.55,45.7,45.46,45.47,59800.0,33.3964,33.5063,33.3304,33.3377,59800.0
2010-10-15 11:40:00,45.47,45.48,45.19,45.21,61200.0,33.3377,33.345,33.1324,33.1471,61200.0
2010-10-15 11:50:00,45.2,45.21,45.0,45.02,59800.0,33.1397,33.1471,32.9931,33.0078,59800.0
2010-10-15 12:00:00,45.02,45.22,45.01,45.13,49600.0,33.0078,33.1544,33.0004,33.0884,49600.0
2010-10-15 12:10:00,45.12,45.24,45.07,45.19,51700.0,33.0811,33.1691,33.0444,33.1324,51700.0
2010-10-15 12:20:00,45.19,45.26,45.14,45.14,41200.0,33.1324,33.1837,33.0957,33.0957,41200.0
2010-10-15 12:30:00,45.17,45.34,45.17,45.34,18200.0,33.1177,33.2424,33.1177,33.2424,18200.0
2010-10-15 12:40:00,45.33,45.33,45.22,45.29,14500.0,33.2351,33.2351,33.1544,33.2057,14500.0
2010-10-15 12:50:00,45.32,45.47,45.21,45.23,79700.0,33.2277,33.3377,33.1471,33.1617,79700.0
2010-10-15 13:00:00,45.23,45.3,45.15,45.2,43900.0,33.1617,33.2131,33.1031,33.1397,43900.0
2010-10-15 13:10:00,45.19,45.25,45.15,45.22,10500.0,33.1324,33.1764,33.1031,33.1544,10500.0
2010-10-15 13:20:00,45.22,45.42,45.22,45.42,19000.0,33.1544,33.301,33.1544,33.301,19000.0
2010-10-15 13:30:00,45.43,45.52,45.38,45.46,33200.0,33.3084,33.3744,33.2717,33.3304,33200.0
2010-10-15 13:40:00,45.47,45.49,45.3,45.33,37000.0,33.3377,33.3524,33.2131,33.2351,37000.0
2010-10-15 13:50:00,45.33,45.4,45.27,45.37,32000.0,33.2351,33.2864,33.1911,33.2644,32000.0
2010-10-15 14:00:00,45.37,45.37,45.2,45.33,37400.0,33.2644,33.2644,33.1397,33.2351,37400.0
2010-10-15 14:10:00,45.34,45.46,45.32,45.44,29500.0,33.2424,33.3304,33.2277,33.3157,29500.0
2010-10-15 14:20:00,45.45,45.52,45.36,45.49,28000.0,33.323,33.3744,33.257,33.3524,28000.0
2010-10-15 14:30:00,45.49,45.53,45.41,45.45,25200.0,33.3524,33.3817,33.2937,33.323,25200.0
2010-10-15 14:40:00,45.44,45.44,45.31,45.32,27800.0,33.3157,33.3157,33.2204,33.2277,27800.0
2010-10-15 14:50:00,45.32,45.38,45.24,45.38,65200.0,33.2277,33.2717,33.1691,33.2717,65200.0
2010-10-15 15:00:00,45.38,45.38,45.21,45.22,59200.0,33.2717,33.2717,33.1471,33.1544,59200.0
2010-10-15 15:10:00,45.22,45.22,45.11,45.15,106800.0,33.1544,33.1544,33.0738,33.1031,106800.0
2010-10-15 15:20:00,45.13,45.2,45.08,45.15,89900.0,33.0884,33.1397,33.0518,33.1031,89900.0
2010-10-15 15:30:00,45.15,45.24,45.12,45.19,83300.0,33.1031,33.1691,33.0811,33.1324,83300.0
2010-10-15 15:40:00,45.19,45.29,45.16,45.29,128600.0,33.1324,33.2057,33.1104,33.2057,128600.0
2010-10-15 15:50:00,45.29,45.31,45.19,45.23,187700.0,33.2057,33.2204,33.1324,33.1617,187700.0
2010-10-18 09:30:00,45.48,45.48,44.9,45.05,76100.0,33.345,33.345,32.9198,33.0298,76100.0
2010-10-18 09:40:00,45.07,45.2,45.06,45.12,124300.0,33.0444,33.1397,33.0371,33.0811,124300.0
2010-10-18 09:50:00,45.12,45.19,45.0,45.11,53800.0,33.0811,33.1324,32.9931,33.0738,53800.0
2010-10-18 10:00:00,45.11,45.2,45.0,45.08,73700.0,33.0738,33.1397,32.9931,33.0518,73700.0
2010-10-18 10:10:00,45.07,45.17,44.98,45.03,73200.0,33.0444,33.1177,32.9784,33.0151,73200.0
2010-10-18 10:20:00,45.03,45.09,44.92,45.06,65600.0,33.0151,33.0591,32.9344,33.0371,65600.0
2010-10-18 10:30:00,45.06,45.1,44.96,45.02,58300.0,33.0371,33.0664,32.9638,33.0078,58300.0
2010-10-18 10:40:00,45.02,45.02,44.82,44.84,111500.0,33.0078,33.0078,32.8611,32.8758,111500.0
2010-10-18 10:50:00,44.85,45.02,44.84,44.97,41300.0,32.8831,33.0078,32.8758,32.9711,41300.0
2010-10-18 11:00:00,44.99,44.99,44.7,44.71,59500.0,32.9858,32.9858,32.7731,32.7805,59500.0
2010-10-18 11:10:00,44.71,44.84,44.55,44.84,74700.0,32.7805,32.8758,32.6632,32.8758,74700.0
2010-10-18 11:20:00,44.84,45.01,44.83,45.0,62600.0,32.8758,33.0004,32.8685,32.9931,62600.0
2010-10-18 11:30:00,44.99,45.16,44.97,45.03,42100.0,32.9858,33.1104,32.9711,33.0151,42100.0
2010-10-18 11:40:00,45.01,45.1,44.99,45.1,17400.0,33.0004,33.0664,32.9858,33.0664,17400.0
2010-10-18 11:50:00,45.1,45.17,45.06,45.17,26900.0,33.0664,33.1177,33.0371,33.1177,26900.0
2010-10-18 12:00:00,45.16,45.23,45.12,45.2,27200.0,33.1104,33.1617,33.0811,33.1397,27200.0
2010-10-18 12:10:00,45.2,45.28,45.18,45.22,16600.0,33.1397,33.1984,33.1251,33.1544,16600.0
2010-10-18 12:20:00,45.23,45.23,45.05,45.08,14600.0,33.1617,33.1617,33.0298,33.0518,14600.0
2010-10-18 12:30:00,45.08,45.09,45.0,45.09,25800.0,33.0518,33.0591,32.9931,33.0591,25800.0
2010-10-18 12:40:00,45.09,45.19,45.07,45.17,16600.0,33.0591,33.1324,33.0444,33.1177,16600.0
2010-10-18 12:50:00,45.18,45.21,45.07,45.12,21900.0,33.1251,33.1471,33.0444,33.0811,21900.0
2010-10-18 13:00:00,45.12,45.25,45.12,45.24,32600.0,33.0811,33.1764,33.0811,33.1691,32600.0
2010-10-18 13:10:00,45.24,45.38,45.23,45.34,34600.0,33.1691,33.2717,33.1617,33.2424,34600.0
2010-10-18 13:20:00,45.34,45.35,45.31,45.33,27400.0,33.2424,33.2497,33.2204,33.2351,27400.0
2010-10-18 13:30:00,45.33,45.42,45.31,45.39,57800.0,33.2351,33.301,33.2204,33.279,57800.0
2010-10-18 13:40:00,45.39,45.41,45.33,45.4,47500.0,33.279,33.2937,33.2351,33.2864,47500.0
2010-10-18 13:50:00,45.4,45.4,45.3,45.32,23000.0,33.2864,33.2864,33.2131,33.2277,23000.0
2010-10-18 14:00:00,45.32,45.48,45.32,45.46,64900.0,33.2277,33.345,33.2277,33.3304,64900.0
2010-10-18 14:10:00,45.45,45.67,45.45,45.64,64700.0,33.323,33.4843,33.323,33.4623,64700.0
2010-10-18 14:20:00,45.65,45.74,45.59,45.72,80300.0,33.4697,33.5357,33.4257,33.521,80300.0
2010-10-18 14:30:00,45.7,45.71,45.64,45.67,54400.0,33.5063,33.5137,33.4623,33.4843,54400.0
2010-10-18 14:40:00,45.65,45.75,45.64,45.75,31200.0,33.4697,33.543,33.4623,33.543,31200.0
2010-10-18 14:50:00,45.74,45.75,45.7,45.72,32900.0,33.5357,33.543,33.5063,33.521,32900.0
2010-10-18 15:00:00,45.71,45.75,45.66,45.71,70900.0,33.5137,33.543,33.477,33.5137,70900.0
2010-10-18 15:10:00,45.71,45.71,45.54,45.54,68300.0,33.5137,33.5137,33.389,33.389,68300.0
2010-10-18 15:20:00,45.54,45.68,45.53,45.63,71900.0,33.389,33.4917,33.3817,33.455,71900.0
2010-10-18 15:30:00,45.62,45.65,45.52,45.54,89400.0,33.4477,33.4697,33.3744,33.389,89400.0
2010-10-18 15:40:00,45.55,45.65,45.53,45.6,106600.0,33.3964,33.4697,33.3817,33.433,106600.0
2010-10-18 15:50:00,45.6,45.61,45.55,45.59,139800.0,33.433,33.4403,33.3964,33.4257,139800.0
2010-10-19 09:30:00,44.37,44.7,43.84,44.1,441400.0,32.5312,32.7731,32.1426,32.3332,441400.0
2010-10-19 09:40:00,44.11,44.15,43.93,43.97,176800.0,32.3406,32.3699,32.2086,32.2379,176800.0
2010-10-19 09:50:00,43.96,43.97,43.59,43.65,202600.0,32.2306,32.2379,31.9593,32.0033,202600.0
2010-10-19 10:00:00,43.66,43.76,43.35,43.61,235400.0,32.0106,32.084,31.7834,31.974,235400.0
2010-10-19 10:10:00,43.61,43.96,43.58,43.86,226000.0,31.974,32.2306,31.952,32.1573,226000.0
2010-10-19 10:20:00,43.87,44.09,43.83,44.05,99800.0,32.1646,32.3259,32.1353,32.2966,99800.0
2010-10-19 10:30:00,44.04,44.09,43.77,43.77,80900.0,32.2893,32.3259,32.0913,32.0913,80900.0
2010-10-19 10:40:00,43.79,43.82,43.65,43.67,76000.0,32.106,32.128,32.0033,32.018,76000.0
2010-10-19 10:50:00,43.7,44.15,43.68,44.12,90100.0,32.04,32.3699,32.0253,32.3479,90100.0
2010-10-19 11:00:00,44.12,44.13,43.92,43.95,81100.0,32.3479,32.3552,32.2013,32.2233,81100.0
2010-10-19 11:10:00,43.95,44.08,43.9,44.02,66800.0,32.2233,32.3186,32.1866,32.2746,66800.0
2010-10-19 11:20:00,44.02,44.08,43.88,43.96,46400.0,32.2746,32.3186,32.1719,32.2306,46400.0
2010-10-19 11:30:00,43.98,44.11,43.98,43.99,36900.0,32.2453,32.3406,32.2453,32.2526,36900.0
2010-10-19 11:40:00,43.99,44.19,43.95,44.14,52300.0,32.2526,32.3992,32.2233,32.3626,52300.0
2010-10-19 11:50:00,44.14,44.17,43.95,43.98,69000.0,32.3626,32.3846,32.2233,32.2453,69000.0
2010-10-19 12:00:00,43.97,44.14,43.97,44.08,34200.0,32.2379,32.3626,32.2379,32.3186,34200.0
2010-10-19 12:10:00,44.09,44.09,43.87,43.87,31600.0,32.3259,32.3259,32.1646,32.1646,31600.0
2010-10-19 12:20:00,43.89,43.89,43.68,43.7,45600.0,32.1793,32.1793,32.0253,32.04,45600.0
2010-10-19 12:30:00,43.7,43.75,43.64,43.64,45900.0,32.04,32.0766,31.996,31.996,45900.0
2010-10-19 12:40:00,43.63,43.73,43.58,43.7,29700.0,31.9886,32.062,31.952,32.04,29700.0
2010-10-19 12:50:00,43.71,43.83,43.64,43.83,34300.0,32.0473,32.1353,31.996,32.1353,34300.0
2010-10-19 13:00:00,43.83,43.92,43.74,43.89,44100.0,32.1353,32.2013,32.0693,32.1793,44100.0
2010-10-19 13:10:00,43.9,43.93,43.78,43.84,31500.0,32.1866,32.2086,32.0986,32.1426,31500.0
2010-10-19 13:20:00,43.84,43.87,43.64,43.64,34000.0,32.1426,32.1646,31.996,31.996,34000.0
2010-10-19 13:30:00,43.64,43.69,43.6,43.67,41000.0,31.996,32.0326,31.9667,32.018,41000.0
2010-10-19 13:40:00,43.69,43.74,43.56,43.61,38100.0,32.0326,32.0693,31.9373,31.974,38100.0
2010-10-19 13:50:00,43.61,43.62,43.48,43.54,100900.0,31.974,31.9813,31.8787,31.9227,100900.0
2010-10-19 14:00:00,43.54,43.54,43.21,43.39,112900.0,31.9227,31.9227,31.6807,31.8127,112900.0
2010-10-19 14:10:00,43.37,43.55,43.31,43.44,59700.0,31.798,31.93,31.754,31.8493,59700.0
2010-10-19 14:20:00,43.47,43.5,43.25,43.38,68400.0,31.8713,31.8933,31.71,31.8054,68400.0
2010-10-19 14:30:00,43.38,43.49,43.3,43.34,71700.0,31.8054,31.886,31.7467,31.776,71700.0
2010-10-19 14:40:00,43.32,43.52,43.28,43.49,70800.0,31.7614,31.908,31.732,31.886,70800.0
2010-10-19 14:50:00,43.52,43.64,43.46,43.5,65700.0,31.908,31.996,31.864,31.8933,65700.0
2010-10-19 15:00:00,43.5,43.56,43.31,43.31,72700.0,31.8933,31.9373,31.754,31.754,72700.0
2010-10-19 15:10:00,43.33,43.39,43.28,43.3,117700.0,31.7687,31.8127,31.732,31.7467,117700.0
2010-10-19 15:20:00,43.3,43.31,43.09,43.12,133000.0,31.7467,31.754,31.5927,31.6147,133000.0
2010-10-19 15:30:00,43.12,43.12,42.95,42.98,222500.0,31.6147,31.6147,31.4901,31.5121,222500.0
2010-10-19 15:40:00,42.98,43.28,42.98,43.24,414600.0,31.5121,31.732,31.5121,31.7027,414600.0
2010-10-19 15:50:00,43.24,43.29,43.14,43.23,348700.0,31.7027,31.7394,31.6294,31.6954,348700.0
2010-10-20 09:30:00,43.64,43.8,43.31,43.31,142700.0,31.996,32.1133,31.754,31.754,142700.0
2010-10-20 09:40:00,43.31,43.52,43.21,43.35,154100.0,31.754,31.908,31.6807,31.7834,154100.0
2010-10-20 09:50:00,43.35,43.41,43.06,43.12,124400.0,31.7834,31.8273,31.5707,31.6147,124400.0
2010-10-20 10:00:00,43.11,43.23,42.9,42.91,160500.0,31.6074,31.6954,31.4534,31.4608,160500.0
2010-10-20 10:10:00,42.91,42.99,42.66,42.66,237400.0,31.4608,31.5194,31.2775,31.2775,237400.0
2010-10-20 10:20:00,42.66,42.75,42.56,42.72,122500.0,31.2775,31.3434,31.2041,31.3215,122500.0
2010-10-20 10:30:00,42.72,42.78,42.59,42.61,154200.0,31.3215,31.3654,31.2261,31.2408,154200.0
2010-10-20 10:40:00,42.61,43.08,42.6,43.03,182500.0,31.2408,31.5854,31.2335,31.5487,182500.0
2010-10-20 10:50:00,43.03,43.15,42.77,42.83,197800.0,31.5487,31.6367,31.3581,31.4021,197800.0
2010-10-20 11:00:00,42.84,43.0,42.75,43.0,153200.0,31.4094,31.5267,31.3434,31.5267,153200.0
2010-10-20 11:10:00,42.99,43.05,42.88,42.99,221000.0,31.5194,31.5634,31.4388,31.5194,221000.0
2010-10-20 11:20:00,43.0,43.08,42.97,42.99,167600.0,31.5267,31.5854,31.5047,31.5194,167600.0
2010-10-20 11:30:00,43.0,43.12,42.81,42.88,126600.0,31.5267,31.6147,31.3874,31.4388,126600.0
2010-10-20 11:40:00,42.88,43.0,42.88,42.93,59300.0,31.4388,31.5267,31.4388,31.4754,59300.0
2010-10-20 11:50:00,42.97,43.04,42.92,42.93,48000.0,31.5047,31.5561,31.4681,31.4754,48000.0
2010-10-20 12:00:00,42.93,43.07,42.9,43.06,80300.0,31.4754,31.5781,31.4534,31.5707,80300.0
2010-10-20 12:10:00,43.07,43.35,43.05,43.31,76000.0,31.5781,31.7834,31.5634,31.754,76000.0
2010-10-20 12:20:00,43.3,43.33,43.18,43.21,28700.0,31.7467,31.7687,31.6587,31.6807,28700.0
2010-10-20 12:30:00,43.22,43.28,43.17,43.21,20900.0,31.688,31.732,31.6514,31.6807,20900.0
2010-10-20 12:40:00,43.21,43.27,43.18,43.23,26500.0,31.6807,31.7247,31.6587,31.6954,26500.0
2010-10-20 12:50:00,43.22,43.27,43.2,43.21,24600.0,31.688,31.7247,31.6734,31.6807,24600.0
2010-10-20 13:00:00,43.19,43.33,43.16,43.31,34400.0,31.666,31.7687,31.6441,31.754,34400.0
2010-10-20 13:10:00,43.3,43.3,43.19,43.21,31900.0,31.7467,31.7467,31.666,31.6807,31900.0
2010-10-20 13:20:00,43.21,43.33,43.2,43.2,31500.0,31.6807,31.7687,31.6734,31.6734,31500.0
2010-10-20 13:30:00,43.21,43.25,43.19,43.24,28100.0,31.6807,31.71,31.666,31.7027,28100.0
2010-10-20 13:40:00,43.24,43.25,43.1,43.1,17700.0,31.7027,31.71,31.6001,31.6001,17700.0
2010-10-20 13:50:00,43.09,43.22,43.08,43.13,30700.0,31.5927,31.688,31.5854,31.6221,30700.0
2010-10-20 14:00:00,43.13,43.21,43.0,43.01,90200.0,31.6221,31.6807,31.5267,31.5341,90200.0
2010-10-20 14:10:00,43.02,43.18,43.01,43.18,52600.0,31.5414,31.6587,31.5341,31.6587,52600.0
2010-10-20 14:20:00,43.17,43.21,43.11,43.17,39300.0,31.6514,31.6807,31.6074,31.6514,39300.0
2010-10-20 14:30:00,43.18,43.26,43.16,43.2,57300.0,31.6587,31.7174,31.6441,31.6734,57300.0
2010-10-20 14:40:00,43.21,43.21,43.04,43.07,40500.0,31.6807,31.6807,31.5561,31.5781,40500.0
2010-10-20 14:50:00,43.06,43.11,43.0,43.1,39000.0,31.5707,31.6074,31.5267,31.6001,39000.0
2010-10-20 15:00:00,43.1,43.12,43.02,43.07,66200.0,31.6001,31.6147,31.5414,31.5781,66200.0
2010-10-20 15:10:00,43.07,43.11,43.0,43.1,40300.0,31.5781,31.6074,31.5267,31.6001,40300.0
2010-10-20 15:20:00,43.1,43.24,43.09,43.15,100100.0,31.6001,31.7027,31.5927,31.6367,100100.0
2010-10-20 15:30:00,43.16,43.17,42.96,43.08,157000.0,31.6441,31.6514,31.4974,31.5854,157000.0
2010-10-20 15:40:00,43.08,43.14,43.01,43.1,148500.0,31.5854,31.6294,31.5341,31.6001,148500.0
2010-10-20 15:50:00,43.1,43.13,42.89,42.95,210100.0,31.6001,31.6221,31.4461,31.4901,210100.0
2010-10-21 09:30:00,43.02,43.1,42.51,42.65,142700.0,31.5414,31.6001,31.1675,31.2701,142700.0
2010-10-21 09:40:00,42.65,42.72,42.23,42.68,148000.0,31.2701,31.3215,30.9622,31.2921,148000.0
2010-10-21 09:50:00,42.67,42.81,42.56,42.57,117900.0,31.2848,31.3874,31.2041,31.2115,117900.0
2010-10-21 10:00:00,42.58,42.63,42.39,42.6,173300.0,31.2188,31.2555,31.0795,31.2335,173300.0
2010-10-21 10:10:00,42.6,42.86,42.58,42.65,120200.0,31.2335,31.4241,31.2188,31.2701,120200.0
2010-10-21 10:20:00,42.65,42.88,42.5,42.5,126200.0,31.2701,31.4388,31.1602,31.1602,126200.0
2010-10-21 10:30:00,42.51,42.78,42.51,42.73,77700.0,31.1675,31.3654,31.1675,31.3288,77700.0
2010-10-21 10:40:00,42.73,42.76,42.59,42.72,139600.0,31.3288,31.3508,31.2261,31.3215,139600.0
2010-10-21 10:50:00,42.73,42.85,42.65,42.67,89500.0,31.3288,31.4168,31.2701,31.2848,89500.0
2010-10-21 11:00:00,42.66,42.72,42.4,42.46,131800.0,31.2775,31.3215,31.0868,31.1308,131800.0
2010-10-21 11:10:00,42.46,42.56,42.43,42.51,123400.0,31.1308,31.2041,31.1088,31.1675,123400.0
2010-10-21 11:20:00,42.51,42.61,42.38,42.52,77000.0,31.1675,31.2408,31.0722,31.1748,77000.0
2010-10-21 11:30:00,42.52,42.58,42.31,42.35,38300.0,31.1748,31.2188,31.0208,31.0502,38300.0
2010-10-21 11:40:00,42.34,42.43,42.27,42.37,48600.0,31.0428,31.1088,30.9915,31.0648,48600.0
2010-10-21 11:50:00,42.39,42.6,42.37,42.56,38500.0,31.0795,31.2335,31.0648,31.2041,38500.0
2010-10-21 12:00:00,42.56,42.56,42.4,42.44,33600.0,31.2041,31.2041,31.0868,31.1162,33600.0
2010-10-21 12:10:00,42.45,42.56,42.42,42.55,40300.0,31.1235,31.2041,31.1015,31.1968,40300.0
2010-10-21 12:20:00,42.55,42.65,42.51,42.65,61800.0,31.1968,31.2701,31.1675,31.2701,61800.0
2010-10-21 12:30:00,42.65,42.74,42.36,42.39,70300.0,31.2701,31.3361,31.0575,31.0795,70300.0
2010-10-21 12:40:00,42.38,42.41,42.22,42.35,36400.0,31.0722,31.0942,30.9549,31.0502,36400.0
2010-10-21 12:50:00,42.37,42.44,42.33,42.42,19700.0,31.0648,31.1162,31.0355,31.1015,19700.0
2010-10-21 13:00:00,42.42,42.46,42.34,42.34,41500.0,31.1015,31.1308,31.0428,31.0428,41500.0
2010-10-21 13:10:00,42.33,42.36,42.23,42.29,33600.0,31.0355,31.0575,30.9622,31.0062,33600.0
2010-10-21 13:20:00,42.29,42.3,42.19,42.24,22300.0,31.0062,31.0135,30.9329,30.9695,22300.0
2010-10-21 13:30:00,42.23,42.23,42.07,42.14,50800.0,30.9622,30.9622,30.8449,30.8962,50800.0
2010-10-21 13:40:00,42.14,42.2,41.89,41.91,79200.0,30.8962,30.9402,30.7129,30.7276,79200.0
2010-10-21 13:50:00,41.92,41.96,41.6,41.67,191200.0,30.7349,30.7642,30.5003,30.5516,191200.0
2010-10-21 14:00:00,41.68,41.98,41.6,41.97,111600.0,30.5589,30.7789,30.5003,30.7716,111600.0
2010-10-21 14:10:00,41.98,42.11,41.97,42.1,73100.0,30.7789,30.8742,30.7716,30.8669,73100.0
2010-10-21 14:20:00,42.12,42.14,41.99,42.13,52100.0,30.8815,30.8962,30.7862,30.8889,52100.0
2010-10-21 14:30:00,42.14,42.27,42.12,42.27,65400.0,30.8962,30.9915,30.8815,30.9915,65400.0
2010-10-21 14:40:00,42.27,42.28,42.15,42.19,60100.0,30.9915,30.9989,30.9035,30.9329,60100.0
2010-10-21 14:50:00,42.18,42.29,42.08,42.22,49300.0,30.9255,31.0062,30.8522,30.9549,49300.0
2010-10-21 15:00:00,42.21,42.32,42.19,42.19,50800.0,30.9475,31.0282,30.9329,30.9329,50800.0
2010-10-21 15:10:00,42.18,42.35,42.15,42.27,82000.0,30.9255,31.0502,30.9035,30.9915,82000.0
2010-10-21 15:20:00,42.26,42.35,42.19,42.26,100100.0,30.9842,31.0502,30.9329,30.9842,100100.0
2010-10-21 15:30:00,42.26,42.29,42.14,42.28,88800.0,30.9842,31.0062,30.8962,30.9989,88800.0
2010-10-21 15:40:00,42.28,42.36,42.22,42.33,192800.0,30.9989,31.0575,30.9549,31.0355,192800.0
2010-10-21 15:50:00,42.33,42.33,42.16,42.18,256000.0,31.0355,31.0355,30.9109,30.9255,256000.0
2010-10-22 09:30:00,42.27,42.59,42.26,42.59,82900.0,30.9915,31.2261,30.9842,31.2261,82900.0
2010-10-22 09:40:00,42.59,42.8,42.51,42.64,72900.0,31.2261,31.3801,31.1675,31.2628,72900.0
2010-10-22 09:50:00,42.63,42.64,42.43,42.43,46300.0,31.2555,31.2628,31.1088,31.1088,46300.0
2010-10-22 10:00:00,42.43,42.44,42.12,42.22,118900.0,31.1088,31.1162,30.8815,30.9549,118900.0
2010-10-22 10:10:00,42.22,42.57,42.22,42.54,43000.0,30.9549,31.2115,30.9549,31.1895,43000.0
2010-10-22 10:20:00,42.54,42.61,42.41,42.61,25500.0,31.1895,31.2408,31.0942,31.2408,25500.0
2010-10-22 10:30:00,42.6,42.62,42.51,42.51,35400.0,31.2335,31.2481,31.1675,31.1675,35400.0
2010-10-22 10:40:00,42.5,42.53,42.42,42.53,51000.0,31.1602,31.1821,31.1015,31.1821,51000.0
2010-10-22 10:50:00,42.53,42.65,42.49,42.58,54800.0,31.1821,31.2701,31.1528,31.2188,54800.0
2010-10-22 11:00:00,42.58,42.58,42.42,42.46,28200.0,31.2188,31.2188,31.1015,31.1308,28200.0
2010-10-22 11:10:00,42.47,42.47,42.38,42.47,29500.0,31.1382,31.1382,31.0722,31.1382,29500.0
2010-10-22 11:20:00,42.47,42.49,42.37,42.4,34500.0,31.1382,31.1528,31.0648,31.0868,34500.0
2010-10-22 11:30:00,42.41,42.55,42.4,42.53,28700.0,31.0942,31.1968,31.0868,31.1821,28700.0
2010-10-22 11:40:00,42.55,42.55,42.37,42.38,28900.0,31.1968,31.1968,31.0648,31.0722,28900.0
2010-10-22 11:50:00,42.39,42.43,42.33,42.34,27400.0,31.0795,31.1088,31.0355,31.0428,27400.0
2010-10-22 12:00:00,42.33,42.4,42.32,42.37,45500.0,31.0355,31.0868,31.0282,31.0648,45500.0
2010-10-22 12:10:00,42.39,42.39,42.17,42.2,50800.0,31.0795,31.0795,30.9182,30.9402,50800.0
2010-10-22 12:20:00,42.2,42.25,42.14,42.25,59600.0,30.9402,30.9769,30.8962,30.9769,59600.0
2010-10-22 12:30:00,42.27,42.29,42.07,42.07,42100.0,30.9915,31.0062,30.8449,30.8449,42100.0
2010-10-22 12:40:00,42.07,42.16,42.04,42.13,48400.0,30.8449,30.9109,30.8229,30.8889,48400.0
2010-10-22 12:50:00,42.13,42.23,42.13,42.22,26500.0,30.8889,30.9622,30.8889,30.9549,26500.0
2010-10-22 13:00:00,42.23,42.3,42.2,42.3,51800.0,30.9622,31.0135,30.9402,31.0135,51800.0
2010-10-22 13:10:00,42.3,42.44,42.29,42.41,35500.0,31.0135,31.1162,31.0062,31.0942,35500.0
2010-10-22 13:20:00,42.41,42.5,42.38,42.41,46800.0,31.0942,31.1602,31.0722,31.0942,46800.0
2010-10-22 13:30:00,42.41,42.41,42.26,42.32,23600.0,31.0942,31.0942,30.9842,31.0282,23600.0
2010-10-22 13:40:00,42.32,42.41,42.32,42.4,10700.0,31.0282,31.0942,31.0282,31.0868,10700.0
2010-10-22 13:50:00,42.39,42.44,42.35,42.4,28900.0,31.0795,31.1162,31.0502,31.0868,28900.0
2010-10-22 14:00:00,42.4,42.52,42.38,42.5,28700.0,31.0868,31.1748,31.0722,31.1602,28700.0
2010-10-22 14:10:00,42.5,42.58,42.5,42.53,48200.0,31.1602,31.2188,31.1602,31.1821,48200.0
2010-10-22 14:20:00,42.52,42.52,42.39,42.47,51600.0,31.1748,31.1748,31.0795,31.1382,51600.0
2010-10-22 14:30:00,42.47,42.48,42.34,42.34,34700.0,31.1382,31.1455,31.0428,31.0428,34700.0
2010-10-22 14:40:00,42.34,42.44,42.33,42.4,24800.0,31.0428,31.1162,31.0355,31.0868,24800.0
2010-10-22 14:50:00,42.4,42.47,42.39,42.44,23300.0,31.0868,31.1382,31.0795,31.1162,23300.0
2010-10-22 15:00:00,42.43,42.53,42.39,42.47,59100.0,31.1088,31.1821,31.0795,31.1382,59100.0
2010-10-22 15:10:00,42.47,42.5,42.38,42.49,39300.0,31.1382,31.1602,31.0722,31.1528,39300.0
2010-10-22 15:20:00,42.49,42.52,42.41,42.42,62000.0,31.1528,31.1748,31.0942,31.1015,62000.0
2010-10-22 15:30:00,42.42,42.45,42.38,42.39,30000.0,31.1015,31.1235,31.0722,31.0795,30000.0
2010-10-22 15:40:00,42.39,42.41,42.33,42.41,119400.0,31.0795,31.0942,31.0355,31.0942,119400.0
2010-10-22 15:50:00,42.4,42.43,42.34,42.39,141700.0,31.0868,31.1088,31.0428,31.0795,141700.0
2010-10-25 09:30:00,42.71,42.95,42.54,42.82,62600.0,31.3141,31.4901,31.1895,31.3948,62600.0
2010-10-25 09:40:00,42.84,43.03,42.78,42.9,135200.0,31.4094,31.5487,31.3654,31.4534,135200.0
2010-10-25 09:50:00,42.91,43.34,42.9,43.28,55600.0,31.4608,31.776,31.4534,31.732,55600.0
2010-10-25 10:00:00,43.26,43.47,43.21,43.21,136900.0,31.7174,31.8713,31.6807,31.6807,136900.0
2010-10-25 10:10:00,43.21,43.54,43.21,43.46,60900.0,31.6807,31.9227,31.6807,31.864,60900.0
2010-10-25 10:20:00,43.47,43.57,43.35,43.53,53700.0,31.8713,31.9447,31.7834,31.9153,53700.0
2010-10-25 10:30:00,43.54,43.57,43.11,43.22,63000.0,31.9227,31.9447,31.6074,31.688,63000.0
2010-10-25 10:40:00,43.25,43.27,43.0,43.25,42200.0,31.71,31.7247,31.5267,31.71,42200.0
2010-10-25 10:50:00,43.28,43.41,43.16,43.23,44800.0,31.732,31.8273,31.6441,31.6954,44800.0
2010-10-25 11:00:00,43.22,43.23,42.98,43.1,36000.0,31.688,31.6954,31.5121,31.6001,36000.0
2010-10-25 11:10:00,43.09,43.12,42.93,43.1,35500.0,31.5927,31.6147,31.4754,31.6001,35500.0
2010-10-25 11:20:00,43.09,43.11,42.97,43.07,25400.0,31.5927,31.6074,31.5047,31.5781,25400.0
2010-10-25 11:30:00,43.07,43.15,43.06,43.08,24500.0,31.5781,31.6367,31.5707,31.5854,24500.0
2010-10-25 11:40:00,43.07,43.17,43.02,43.14,21600.0,31.5781,31.6514,31.5414,31.6294,21600.0
2010-10-25 11:50:00,43.15,43.23,43.07,43.14,20300.0,31.6367,31.6954,31.5781,31.6294,20300.0
2010-10-25 12:00:00,43.16,43.16,42.96,43.04,23700.0,31.6441,31.6441,31.4974,31.5561,23700.0
2010-10-25 12:10:00,43.05,43.13,43.03,43.04,21700.0,31.5634,31.6221,31.5487,31.5561,21700.0
2010-10-25 12:20:00,43.03,43.07,42.88,42.95,26200.0,31.5487,31.5781,31.4388,31.4901,26200.0
2010-10-25 12:30:00,42.94,43.02,42.9,43.0,18300.0,31.4828,31.5414,31.4534,31.5267,18300.0
2010-10-25 12:40:00,42.99,43.18,42.99,43.13,29900.0,31.5194,31.6587,31.5194,31.6221,29900.0
2010-10-25 12:50:00,43.12,43.19,43.1,43.13,21100.0,31.6147,31.666,31.6001,31.6221,21100.0
2010-10-25 13:00:00,43.12,43.18,43.06,43.06,23000.0,31.6147,31.6587,31.5707,31.5707,23000.0
2010-10-25 13:10:00,43.07,43.11,43.03,43.1,11300.0,31.5781,31.6074,31.5487,31.6001,11300.0
2010-10-25 13:20:00,43.12,43.18,43.09,43.17,17800.0,31.6147,31.6587,31.5927,31.6514,17800.0
2010-10-25 13:30:00,43.18,43.2,43.05,43.06,22700.0,31.6587,31.6734,31.5634,31.5707,22700.0
2010-10-25 13:40:00,43.07,43.1,43.01,43.01,26000.0,31.5781,31.6001,31.5341,31.5341,26000.0
2010-10-25 13:50:00,43.0,43.0,42.9,42.92,29300.0,31.5267,31.5267,31.4534,31.4681,29300.0
2010-10-25 14:00:00,42.92,43.03,42.92,43.03,17000.0,31.4681,31.5487,31.4681,31.5487,17000.0
2010-10-25 14:10:00,43.03,43.04,42.94,42.94,30100.0,31.5487,31.5561,31.4828,31.4828,30100.0
2010-10-25 14:20:00,42.95,43.03,42.94,42.95,33400.0,31.4901,31.5487,31.4828,31.4901,33400.0
2010-10-25 14:30:00,42.94,43.01,42.77,42.88,45400.0,31.4828,31.5341,31.3581,31.4388,45400.0
2010-10-25 14:40:00,42.88,42.88,42.77,42.8,35000.0,31.4388,31.4388,31.3581,31.3801,35000.0
2010-10-25 14:50:00,42.8,42.87,42.79,42.81,35100.0,31.3801,31.4314,31.3728,31.3874,35100.0
2010-10-25 15:00:00,42.81,42.87,42.81,42.86,17200.0,31.3874,31.4314,31.3874,31.4241,17200.0
2010-10-25 15:10:00,42.88,42.92,42.85,42.91,22000.0,31.4388,31.4681,31.4168,31.4608,22000.0
2010-10-25 15:20:00,42.91,43.07,42.9,43.05,57700.0,31.4608,31.5781,31.4534,31.5634,57700.0
2010-10-25 15:30:00,43.05,43.06,42.83,42.83,60000.0,31.5634,31.5707,31.4021,31.4021,60000.0
2010-10-25 15:40:00,42.82,42.9,42.67,42.76,135600.0,31.3948,31.4534,31.2848,31.3508,135600.0
2010-10-25 15:50:00,42.76,42.83,42.7,42.78,139500.0,31.3508,31.4021,31.3068,31.3654,139500.0
2010-10-26 09:30:00,42.51,42.61,42.17,42.41,44200.0,31.1675,31.2408,30.9182,31.0942,44200.0
2010-10-26 09:40:00,42.38,43.04,42.35,43.04,116700.0,31.0722,31.5561,31.0502,31.5561,116700.0
2010-10-26 09:50:00,43.04,44.1,42.95,43.83,494700.0,31.5561,32.3332,31.4901,32.1353,494700.0
2010-10-26 10:00:00,43.83,45.03,43.83,45.0,377000.0,32.1353,33.0151,32.1353,32.9931,377000.0
2010-10-26 10:10:00,45.0,45.03,44.5,44.72,294100.0,32.9931,33.0151,32.6265,32.7878,294100.0
2010-10-26 10:20:00,44.75,45.49,44.73,45.47,262700.0,32.8098,33.3524,32.7951,33.3377,262700.0
2010-10-26 10:30:00,45.47,45.65,44.94,44.96,393600.0,33.3377,33.4697,32.9491,32.9638,393600.0
2010-10-26 10:40:00,44.96,44.98,44.67,44.82,185500.0,32.9638,32.9784,32.7512,32.8611,185500.0
2010-10-26 10:50:00,44.82,45.21,44.74,45.21,179700.0,32.8611,33.1471,32.8025,33.1471,179700.0
2010-10-26 11:00:00,45.21,45.42,44.86,44.92,196000.0,33.1471,33.301,32.8905,32.9344,196000.0
2010-10-26 11:10:00,44.91,45.1,44.87,45.05,104000.0,32.9271,33.0664,32.8978,33.0298,104000.0
2010-10-26 11:20:00,45.04,45.21,44.97,44.99,131400.0,33.0224,33.1471,32.9711,32.9858,131400.0
2010-10-26 11:30:00,44.99,45.0,44.81,44.95,79400.0,32.9858,32.9931,32.8538,32.9564,79400.0
2010-10-26 11:40:00,44.94,45.1,44.89,45.05,146300.0,32.9491,33.0664,32.9125,33.0298,146300.0
2010-10-26 11:50:00,45.05,45.35,45.04,45.35,44400.0,33.0298,33.2497,33.0224,33.2497,44400.0
2010-10-26 12:00:00,45.35,45.48,45.34,45.47,67500.0,33.2497,33.345,33.2424,33.3377,67500.0
2010-10-26 12:10:00,45.47,45.58,45.43,45.57,111100.0,33.3377,33.4183,33.3084,33.411,111100.0
2010-10-26 12:20:00,45.59,45.59,45.46,45.54,28200.0,33.4257,33.4257,33.3304,33.389,28200.0
2010-10-26 12:30:00,45.53,45.54,45.4,45.48,37100.0,33.3817,33.389,33.2864,33.345,37100.0
2010-10-26 12:40:00,45.48,45.5,45.34,45.34,46700.0,33.345,33.3597,33.2424,33.2424,46700.0
2010-10-26 12:50:00,45.35,45.37,45.15,45.24,72800.0,33.2497,33.2644,33.1031,33.1691,72800.0
2010-10-26 13:00:00,45.26,45.48,45.26,45.48,34600.0,33.1837,33.345,33.1837,33.345,34600.0
2010-10-26 13:10:00,45.46,45.5,45.38,45.43,34700.0,33.3304,33.3597,33.2717,33.3084,34700.0
2010-10-26 13:20:00,45.43,45.49,45.39,45.42,35500.0,33.3084,33.3524,33.279,33.301,35500.0
2010-10-26 13:30:00,45.42,45.45,45.35,45.35,76600.0,33.301,33.323,33.2497,33.2497,76600.0
2010-10-26 13:40:00,45.35,45.44,45.3,45.3,28100.0,33.2497,33.3157,33.2131,33.2131,28100.0
2010-10-26 13:50:00,45.31,45.31,45.18,45.26,52400.0,33.2204,33.2204,33.1251,33.1837,52400.0
2010-10-26 14:00:00,45.24,45.28,45.07,45.08,65600.0,33.1691,33.1984,33.0444,33.0518,65600.0
2010-10-26 14:10:00,45.1,45.16,45.04,45.12,69300.0,33.0664,33.1104,33.0224,33.0811,69300.0
2010-10-26 14:20:00,45.12,45.16,45.05,45.16,52600.0,33.0811,33.1104,33.0298,33.1104,52600.0
2010-10-26 14:30:00,45.15,45.26,45.11,45.26,62700.0,33.1031,33.1837,33.0738,33.1837,62700.0
2010-10-26 14:40:00,45.26,45.27,45.12,45.15,55700.0,33.1837,33.1911,33.0811,33.1031,55700.0
2010-10-26 14:50:00,45.14,45.24,45.1,45.1,37700.0,33.0957,33.1691,33.0664,33.0664,37700.0
2010-10-26 15:00:00,45.11,45.17,45.11,45.15,61200.0,33.0738,33.1177,33.0738,33.1031,61200.0
2010-10-26 15:10:00,45.15,45.23,45.06,45.2,76200.0,33.1031,33.1617,33.0371,33.1397,76200.0
2010-10-26 15:20:00,45.2,45.28,45.13,45.15,86500.0,33.1397,33.1984,33.0884,33.1031,86500.0
2010-10-26 15:30:00,45.15,45.18,45.06,45.13,108900.0,33.1031,33.1251,33.0371,33.0884,108900.0
2010-10-26 15:40:00,45.13,45.21,44.95,44.98,306000.0,33.0884,33.1471,32.9564,32.9784,306000.0
2010-10-26 15:50:00,44.99,45.0,44.83,44.85,575500.0,32.9858,32.9931,32.8685,32.8831,575500.0
2010-10-27 09:30:00,44.23,44.28,43.43,44.1,143900.0,32.4286,32.4652,31.842,32.3332,143900.0
2010-10-27 09:40:00,44.1,44.14,43.6,43.66,179300.0,32.3332,32.3626,31.9667,32.0106,179300.0
2010-10-27 09:50:00,43.65,43.76,43.55,43.65,136200.0,32.0033,32.084,31.93,32.0033,136200.0
2010-10-27 10:00:00,43.65,43.74,43.34,43.41,154900.0,32.0033,32.0693,31.776,31.8273,154900.0
2010-10-27 10:10:00,43.38,43.4,43.13,43.2,154400.0,31.8054,31.82,31.6221,31.6734,154400.0
2010-10-27 10:20:00,43.21,43.23,43.0,43.1,118900.0,31.6807,31.6954,31.5267,31.6001,118900.0
2010-10-27 10:30:00,43.1,43.13,43.0,43.1,119700.0,31.6001,31.6221,31.5267,31.6001,119700.0
2010-10-27 10:40:00,43.1,43.25,43.03,43.03,125900.0,31.6001,31.71,31.5487,31.5487,125900.0
2010-10-27 10:50:00,43.04,43.05,42.81,42.83,185600.0,31.5561,31.5634,31.3874,31.4021,185600.0
2010-10-27 11:00:00,42.84,42.91,42.6,42.66,121500.0,31.4094,31.4608,31.2335,31.2775,121500.0
2010-10-27 11:10:00,42.66,42.74,42.41,42.42,136900.0,31.2775,31.3361,31.0942,31.1015,136900.0
2010-10-27 11:20:00,42.43,42.68,42.36,42.63,113300.0,31.1088,31.2921,31.0575,31.2555,113300.0
2010-10-27 11:30:00,42.62,42.64,42.52,42.58,91200.0,31.2481,31.2628,31.1748,31.2188,91200.0
2010-10-27 11:40:00,42.58,42.75,42.57,42.73,110500.0,31.2188,31.3434,31.2115,31.3288,110500.0
2010-10-27 11:50:00,42.72,42.86,42.69,42.81,90300.0,31.3215,31.4241,31.2995,31.3874,90300.0
2010-10-27 12:00:00,42.82,42.87,42.67,42.7,77800.0,31.3948,31.4314,31.2848,31.3068,77800.0
2010-10-27 12:10:00,42.7,42.76,42.67,42.71,23600.0,31.3068,31.3508,31.2848,31.3141,23600.0
2010-10-27 12:20:00,42.71,42.75,42.66,42.67,46700.0,31.3141,31.3434,31.2775,31.2848,46700.0
2010-10-27 12:30:00,42.67,42.75,42.65,42.67,43600.0,31.2848,31.3434,31.2701,31.2848,43600.0
2010-10-27 12:40:00,42.65,42.69,42.6,42.68,25000.0,31.2701,31.2995,31.2335,31.2921,25000.0
2010-10-27 12:50:00,42.68,42.68,42.61,42.61,14700.0,31.2921,31.2921,31.2408,31.2408,14700.0
2010-10-27 13:00:00,42.61,42.69,42.61,42.67,36800.0,31.2408,31.2995,31.2408,31.2848,36800.0
2010-10-27 13:10:00,42.65,42.65,42.5,42.56,19800.0,31.2701,31.2701,31.1602,31.2041,19800.0
2010-10-27 13:20:00,42.58,42.74,42.52,42.74,46400.0,31.2188,31.3361,31.1748,31.3361,46400.0
2010-10-27 13:30:00,42.73,42.73,42.6,42.63,28400.0,31.3288,31.3288,31.2335,31.2555,28400.0
2010-10-27 13:40:00,42.64,42.7,42.6,42.65,27400.0,31.2628,31.3068,31.2335,31.2701,27400.0
2010-10-27 13:50:00,42.67,42.73,42.63,42.72,35700.0,31.2848,31.3288,31.2555,31.3215,35700.0
2010-10-27 14:00:00,42.73,42.85,42.62,42.85,92100.0,31.3288,31.4168,31.2481,31.4168,92100.0
2010-10-27 14:10:00,42.85,42.92,42.81,42.85,63400.0,31.4168,31.4681,31.3874,31.4168,63400.0
2010-10-27 14:20:00,42.82,42.86,42.72,42.72,42700.0,31.3948,31.4241,31.3215,31.3215,42700.0
2010-10-27 14:30:00,42.72,42.92,42.69,42.87,45800.0,31.3215,31.4681,31.2995,31.4314,45800.0
2010-10-27 14:40:00,42.87,43.0,42.78,42.81,72800.0,31.4314,31.5267,31.3654,31.3874,72800.0
2010-10-27 14:50:00,42.81,42.87,42.74,42.74,49700.0,31.3874,31.4314,31.3361,31.3361,49700.0
2010-10-27 15:00:00,42.74,42.87,42.74,42.87,83400.0,31.3361,31.4314,31.3361,31.4314,83400.0
2010-10-27 15:10:00,42.88,42.92,42.83,42.88,96200.0,31.4388,31.4681,31.4021,31.4388,96200.0
2010-10-27 15:20:00,42.87,42.98,42.8,42.81,158800.0,31.4314,31.5121,31.3801,31.3874,158800.0
2010-10-27 15:30:00,42.8,42.91,42.79,42.88,130500.0,31.3801,31.4608,31.3728,31.4388,130500.0
2010-10-27 15:40:00,42.89,43.0,42.85,42.94,220000.0,31.4461,31.5267,31.4168,31.4828,220000.0
2010-10-27 15:50:00,42.95,43.05,42.92,42.96,358600.0,31.4901,31.5634,31.4681,31.4974,358600.0
2010-10-28 09:30:00,43.55,43.75,43.4,43.46,309300.0,31.93,32.0766,31.82,31.864,309300.0
2010-10-28 09:40:00,43.46,43.46,42.68,42.94,153700.0,31.864,31.864,31.2921,31.4828,153700.0
2010-10-28 09:50:00,42.94,43.07,42.83,43.01,69300.0,31.4828,31.5781,31.4021,31.5341,69300.0
2010-10-28 10:00:00,43.02,43.16,42.83,42.87,68000.0,31.5414,31.6441,31.4021,31.4314,68000.0
2010-10-28 10:10:00,42.86,42.86,42.43,42.53,110300.0,31.4241,31.4241,31.1088,31.1821,110300.0
2010-10-28 10:20:00,42.52,42.55,42.15,42.17,69300.0,31.1748,31.1968,30.9035,30.9182,69300.0
2010-10-28 10:30:00,42.17,42.41,42.07,42.34,72800.0,30.9182,31.0942,30.8449,31.0428,72800.0
2010-10-28 10:40:00,42.36,42.65,42.36,42.6,45000.0,31.0575,31.2701,31.0575,31.2335,45000.0
2010-10-28 10:50:00,42.61,42.67,42.51,42.51,51200.0,31.2408,31.2848,31.1675,31.1675,51200.0
2010-10-28 11:00:00,42.53,42.54,42.37,42.45,83700.0,31.1821,31.1895,31.0648,31.1235,83700.0
2010-10-28 11:10:00,42.45,42.47,42.19,42.2,97700.0,31.1235,31.1382,30.9329,30.9402,97700.0
2010-10-28 11:20:00,42.18,42.19,42.04,42.17,148000.0,30.9255,30.9329,30.8229,30.9182,148000.0
2010-10-28 11:30:00,42.15,42.16,42.0,42.0,94600.0,30.9035,30.9109,30.7936,30.7936,94600.0
2010-10-28 11:40:00,42.02,42.1,42.0,42.05,73100.0,30.8082,30.8669,30.7936,30.8302,73100.0
2010-10-28 11:50:00,42.06,42.21,42.0,42.01,51500.0,30.8376,30.9475,30.7936,30.8009,51500.0
2010-10-28 12:00:00,42.0,42.01,41.71,41.78,140800.0,30.7936,30.8009,30.5809,30.6323,140800.0
2010-10-28 12:10:00,41.81,41.95,41.79,41.95,41500.0,30.6543,30.7569,30.6396,30.7569,41500.0
2010-10-28 12:20:00,41.96,41.96,41.77,41.78,34200.0,30.7642,30.7642,30.6249,30.6323,34200.0
2010-10-28 12:30:00,41.77,41.91,41.72,41.91,32400.0,30.6249,30.7276,30.5883,30.7276,32400.0
2010-10-28 12:40:00,41.92,41.99,41.9,41.96,26600.0,30.7349,30.7862,30.7202,30.7642,26600.0
2010-10-28 12:50:00,41.96,42.05,41.95,42.0,32600.0,30.7642,30.8302,30.7569,30.7936,32600.0
2010-10-28 13:00:00,42.0,42.13,41.94,42.13,29500.0,30.7936,30.8889,30.7496,30.8889,29500.0
2010-10-28 13:10:00,42.13,42.31,42.12,42.12,48500.0,30.8889,31.0208,30.8815,30.8815,48500.0
2010-10-28 13:20:00,42.14,42.16,42.04,42.06,27000.0,30.8962,30.9109,30.8229,30.8376,27000.0
2010-10-28 13:30:00,42.06,42.11,41.96,42.01,38100.0,30.8376,30.8742,30.7642,30.8009,38100.0
2010-10-28 13:40:00,42.01,42.05,41.94,42.04,27500.0,30.8009,30.8302,30.7496,30.8229,27500.0
2010-10-28 13:50:00,42.04,42.11,42.04,42.09,23000.0,30.8229,30.8742,30.8229,30.8595,23000.0
2010-10-28 14:00:00,42.07,42.13,42.04,42.11,33000.0,30.8449,30.8889,30.8229,30.8742,33000.0
2010-10-28 14:10:00,42.13,42.2,42.08,42.12,36700.0,30.8889,30.9402,30.8522,30.8815,36700.0
2010-10-28 14:20:00,42.12,42.2,42.07,42.15,28300.0,30.8815,30.9402,30.8449,30.9035,28300.0
2010-10-28 14:30:00,42.15,42.27,42.14,42.16,26600.0,30.9035,30.9915,30.8962,30.9109,26600.0
2010-10-28 14:40:00,42.15,42.27,42.1,42.23,21400.0,30.9035,30.9915,30.8669,30.9622,21400.0
2010-10-28 14:50:00,42.24,42.33,42.2,42.3,53600.0,30.9695,31.0355,30.9402,31.0135,53600.0
2010-10-28 15:00:00,42.28,42.39,42.27,42.37,108900.0,30.9989,31.0795,30.9915,31.0648,108900.0
2010-10-28 15:10:00,42.38,42.45,42.3,42.41,91300.0,31.0722,31.1235,31.0135,31.0942,91300.0
2010-10-28 15:20:00,42.42,42.51,42.37,42.5,85200.0,31.1015,31.1675,31.0648,31.1602,85200.0
2010-10-28 15:30:00,42.49,42.62,42.46,42.58,101900.0,31.1528,31.2481,31.1308,31.2188,101900.0
2010-10-28 15:40:00,42.59,42.74,42.55,42.72,204700.0,31.2261,31.3361,31.1968,31.3215,204700.0
2010-10-28 15:50:00,42.73,42.79,42.66,42.71,365500.0,31.3288,31.3728,31.2775,31.3141,365500.0
2010-10-29 09:30:00,42.6,43.17,42.47,42.85,57300.0,31.2335,31.6514,31.1382,31.4168,57300.0
2010-10-29 09:40:00,42.83,42.91,42.7,42.9,33300.0,31.4021,31.4608,31.3068,31.4534,33300.0
2010-10-29 09:50:00,42.89,42.9,42.64,42.74,49100.0,31.4461,31.4534,31.2628,31.3361,49100.0
2010-10-29 10:00:00,42.75,42.99,42.7,42.9,43900.0,31.3434,31.5194,31.3068,31.4534,43900.0
2010-10-29 10:10:00,42.91,43.03,42.9,42.96,134700.0,31.4608,31.5487,31.4534,31.4974,134700.0
2010-10-29 10:20:00,42.97,42.99,42.9,42.95,46800.0,31.5047,31.5194,31.4534,31.4901,46800.0
2010-10-29 10:30:00,42.95,42.96,42.58,42.61,40000.0,31.4901,31.4974,31.2188,31.2408,40000.0
2010-10-29 10:40:00,42.64,42.7,42.54,42.67,47500.0,31.2628,31.3068,31.1895,31.2848,47500.0
2010-10-29 10:50:00,42.66,42.85,42.62,42.85,163400.0,31.2775,31.4168,31.2481,31.4168,163400.0
2010-10-29 11:00:00,42.84,42.86,42.7,42.86,24600.0,31.4094,31.4241,31.3068,31.4241,24600.0
2010-10-29 11:10:00,42.87,42.9,42.74,42.76,58700.0,31.4314,31.4534,31.3361,31.3508,58700.0
2010-10-29 11:20:00,42.76,42.78,42.69,42.71,111100.0,31.3508,31.3654,31.2995,31.3141,111100.0
2010-10-29 11:30:00,42.7,42.81,42.63,42.81,105800.0,31.3068,31.3874,31.2555,31.3874,105800.0
2010-10-29 11:40:00,42.79,42.91,42.75,42.85,43300.0,31.3728,31.4608,31.3434,31.4168,43300.0
2010-10-29 11:50:00,42.85,42.94,42.77,42.88,24600.0,31.4168,31.4828,31.3581,31.4388,24600.0
2010-10-29 12:00:00,42.87,42.92,42.82,42.82,33000.0,31.4314,31.4681,31.3948,31.3948,33000.0
2010-10-29 12:10:00,42.82,42.92,42.8,42.89,33500.0,31.3948,31.4681,31.3801,31.4461,33500.0
2010-10-29 12:20:00,42.87,42.92,42.85,42.89,27500.0,31.4314,31.4681,31.4168,31.4461,27500.0
2010-10-29 12:30:00,42.89,43.03,42.89,42.97,27400.0,31.4461,31.5487,31.4461,31.5047,27400.0
2010-10-29 12:40:00,42.96,43.0,42.87,42.91,10100.0,31.4974,31.5267,31.4314,31.4608,10100.0
2010-10-29 12:50:00,42.91,43.04,42.89,43.03,9900.0,31.4608,31.5561,31.4461,31.5487,9900.0
2010-10-29 13:00:00,43.02,43.02,42.94,42.96,72000.0,31.5414,31.5414,31.4828,31.4974,72000.0
2010-10-29 13:10:00,42.96,42.98,42.87,42.94,27500.0,31.4974,31.5121,31.4314,31.4828,27500.0
2010-10-29 13:20:00,42.96,42.97,42.92,42.92,32000.0,31.4974,31.5047,31.4681,31.4681,32000.0
2010-10-29 13:30:00,42.92,42.92,42.79,42.83,107300.0,31.4681,31.4681,31.3728,31.4021,107300.0
2010-10-29 13:40:00,42.82,42.86,42.72,42.85,32600.0,31.3948,31.4241,31.3215,31.4168,32600.0
2010-10-29 13:50:00,42.86,43.03,42.86,43.0,87000.0,31.4241,31.5487,31.4241,31.5267,87000.0
2010-10-29 14:00:00,42.98,43.0,42.91,42.96,13700.0,31.5121,31.5267,31.4608,31.4974,13700.0
2010-10-29 14:10:00,42.95,43.0,42.86,42.88,12600.0,31.4901,31.5267,31.4241,31.4388,12600.0
2010-10-29 14:20:00,42.92,43.0,42.89,42.94,65900.0,31.4681,31.5267,31.4461,31.4828,65900.0
2010-10-29 14:30:00,42.92,43.0,42.89,42.98,39100.0,31.4681,31.5267,31.4461,31.5121,39100.0
2010-10-29 14:40:00,42.98,43.02,42.86,42.86,32500.0,31.5121,31.5414,31.4241,31.4241,32500.0
2010-10-29 14:50:00,42.86,42.87,42.78,42.82,28600.0,31.4241,31.4314,31.3654,31.3948,28600.0
2010-10-29 15:00:00,42.81,42.87,42.75,42.76,31300.0,31.3874,31.4314,31.3434,31.3508,31300.0
2010-10-29 15:10:00,42.75,42.8,42.72,42.77,28600.0,31.3434,31.3801,31.3215,31.3581,28600.0
2010-10-29 15:20:00,42.77,42.94,42.75,42.89,35400.0,31.3581,31.4828,31.3434,31.4461,35400.0
2010-10-29 15:30:00,42.88,42.94,42.86,42.87,89300.0,31.4388,31.4828,31.4241,31.4314,89300.0
2010-10-29 15:40:00,42.87,42.9,42.82,42.86,107400.0,31.4314,31.4534,31.3948,31.4241,107400.0
2010-10-29 15:50:00,42.86,42.92,42.83,42.86,272900.0,31.4241,31.4681,31.4021,31.4241,272900.0
2010-11-01 09:30:00,43.1,43.26,42.65,42.65,79000.0,31.6001,31.7174,31.2701,31.2701,79000.0
2010-11-01 09:40:00,42.65,42.85,42.62,42.71,47400.0,31.2701,31.4168,31.2481,31.3141,47400.0
2010-11-01 09:50:00,42.72,42.75,42.5,42.62,65400.0,31.3215,31.3434,31.1602,31.2481,65400.0
2010-11-01 10:00:00,42.63,43.12,42.63,42.9,227400.0,31.2555,31.6147,31.2555,31.4534,227400.0
2010-11-01 10:10:00,42.9,42.91,42.71,42.77,36300.0,31.4534,31.4608,31.3141,31.3581,36300.0
2010-11-01 10:20:00,42.78,42.78,42.5,42.55,93900.0,31.3654,31.3654,31.1602,31.1968,93900.0
2010-11-01 10:30:00,42.56,42.57,42.39,42.4,104900.0,31.2041,31.2115,31.0795,31.0868,104900.0
2010-11-01 10:40:00,42.41,42.77,42.38,42.75,77000.0,31.0942,31.3581,31.0722,31.3434,77000.0
2010-11-01 10:50:00,42.75,42.79,42.62,42.65,18000.0,31.3434,31.3728,31.2481,31.2701,18000.0
2010-11-01 11:00:00,42.63,42.63,42.47,42.51,60000.0,31.2555,31.2555,31.1382,31.1675,60000.0
2010-11-01 11:10:00,42.5,42.53,42.23,42.37,80600.0,31.1602,31.1821,30.9622,31.0648,80600.0
2010-11-01 11:20:00,42.37,42.37,42.17,42.23,49000.0,31.0648,31.0648,30.9182,30.9622,49000.0
2010-11-01 11:30:00,42.24,42.27,41.97,41.98,148800.0,30.9695,30.9915,30.7716,30.7789,148800.0
2010-11-01 11:40:00,41.98,42.08,41.98,42.08,71100.0,30.7789,30.8522,30.7789,30.8522,71100.0
2010-11-01 11:50:00,42.09,42.41,42.09,42.41,79900.0,30.8595,31.0942,30.8595,31.0942,79900.0
2010-11-01 12:00:00,42.41,42.45,42.34,42.42,52600.0,31.0942,31.1235,31.0428,31.1015,52600.0
2010-11-01 12:10:00,42.41,42.62,42.41,42.6,51100.0,31.0942,31.2481,31.0942,31.2335,51100.0
2010-11-01 12:20:00,42.6,42.67,42.51,42.58,41700.0,31.2335,31.2848,31.1675,31.2188,41700.0
2010-11-01 12:30:00,42.58,42.67,42.55,42.67,52900.0,31.2188,31.2848,31.1968,31.2848,52900.0
2010-11-01 12:40:00,42.67,42.72,42.57,42.57,33100.0,31.2848,31.3215,31.2115,31.2115,33100.0
2010-11-01 12:50:00,42.6,42.6,42.31,42.42,89000.0,31.2335,31.2335,31.0208,31.1015,89000.0
2010-11-01 13:00:00,42.42,42.52,42.32,42.45,41400.0,31.1015,31.1748,31.0282,31.1235,41400.0
2010-11-01 13:10:00,42.44,42.61,42.44,42.58,25400.0,31.1162,31.2408,31.1162,31.2188,25400.0
2010-11-01 13:20:00,42.59,42.59,42.53,42.58,42500.0,31.2261,31.2261,31.1821,31.2188,42500.0
2010-11-01 13:30:00,42.6,42.65,42.54,42.65,37400.0,31.2335,31.2701,31.1895,31.2701,37400.0
2010-11-01 13:40:00,42.64,42.73,42.6,42.67,26400.0,31.2628,31.3288,31.2335,31.2848,26400.0
2010-11-01 13:50:00,42.67,42.76,42.67,42.69,42200.0,31.2848,31.3508,31.2848,31.2995,42200.0
2010-11-01 14:00:00,42.68,42.7,42.62,42.7,30800.0,31.2921,31.3068,31.2481,31.3068,30800.0
2010-11-01 14:10:00,42.69,42.71,42.62,42.65,40100.0,31.2995,31.3141,31.2481,31.2701,40100.0
2010-11-01 14:20:00,42.65,42.72,42.56,42.56,75800.0,31.2701,31.3215,31.2041,31.2041,75800.0
2010-11-01 14:30:00,42.56,42.59,42.37,42.39,89200.0,31.2041,31.2261,31.0648,31.0795,89200.0
2010-11-01 14:40:00,42.38,42.53,42.29,42.5,98100.0,31.0722,31.1821,31.0062,31.1602,98100.0
2010-11-01 14:50:00,42.49,42.6,42.49,42.56,48800.0,31.1528,31.2335,31.1528,31.2041,48800.0
2010-11-01 15:00:00,42.56,42.58,42.33,42.41,83300.0,31.2041,31.2188,31.0355,31.0942,83300.0
2010-11-01 15:10:00,42.41,42.43,42.33,42.37,58400.0,31.0942,31.1088,31.0355,31.0648,58400.0
2010-11-01 15:20:00,42.37,42.54,42.32,42.5,69300.0,31.0648,31.1895,31.0282,31.1602,69300.0
2010-11-01 15:30:00,42.49,42.55,42.47,42.51,80900.0,31.1528,31.1968,31.1382,31.1675,80900.0
2010-11-01 15:40:00,42.51,42.55,42.47,42.54,127900.0,31.1675,31.1968,31.1382,31.1895,127900.0
2010-11-01 15:50:00,42.54,42.61,42.48,42.55,140000.0,31.1895,31.2408,31.1455,31.1968,140000.0
2010-11-02 09:30:00,42.63,42.63,41.85,41.94,320900.0,31.2555,31.2555,30.6836,30.7496,320900.0
2010-11-02 09:40:00,41.94,41.97,41.6,41.75,195200.0,30.7496,30.7716,30.5003,30.6103,195200.0
2010-11-02 09:50:00,41.74,41.79,41.55,41.57,153600.0,30.6029,30.6396,30.4636,30.4783,153600.0
2010-11-02 10:00:00,41.58,41.79,41.55,41.77,98200.0,30.4856,30.6396,30.4636,30.6249,98200.0
2010-11-02 10:10:00,41.76,42.0,41.71,41.73,105300.0,30.6176,30.7936,30.5809,30.5956,105300.0
2010-11-02 10:20:00,41.72,41.87,41.67,41.87,48700.0,30.5883,30.6982,30.5516,30.6982,48700.0
2010-11-02 10:30:00,41.87,41.89,41.6,41.82,63400.0,30.6982,30.7129,30.5003,30.6616,63400.0
2010-11-02 10:40:00,41.82,42.33,41.82,42.31,125300.0,30.6616,31.0355,30.6616,31.0208,125300.0
2010-11-02 10:50:00,42.31,42.34,42.14,42.21,96300.0,31.0208,31.0428,30.8962,30.9475,96300.0
2010-11-02 11:00:00,42.21,42.22,42.0,42.0,77700.0,30.9475,30.9549,30.7936,30.7936,77700.0
2010-11-02 11:10:00,42.0,42.17,42.0,42.17,35800.0,30.7936,30.9182,30.7936,30.9182,35800.0
2010-11-02 11:20:00,42.15,42.27,42.05,42.18,21400.0,30.9035,30.9915,30.8302,30.9255,21400.0
2010-11-02 11:30:00,42.17,42.34,42.17,42.29,18900.0,30.9182,31.0428,30.9182,31.0062,18900.0
2010-11-02 11:40:00,42.29,42.35,42.2,42.23,23500.0,31.0062,31.0502,30.9402,30.9622,23500.0
2010-11-02 11:50:00,42.24,42.47,42.24,42.47,20600.0,30.9695,31.1382,30.9695,31.1382,20600.0
2010-11-02 12:00:00,42.46,42.5,42.37,42.5,19700.0,31.1308,31.1602,31.0648,31.1602,19700.0
2010-11-02 12:10:00,42.51,42.59,42.37,42.59,25900.0,31.1675,31.2261,31.0648,31.2261,25900.0
2010-11-02 12:20:00,42.59,42.6,42.47,42.52,35800.0,31.2261,31.2335,31.1382,31.1748,35800.0
2010-11-02 12:30:00,42.52,42.57,42.48,42.52,24000.0,31.1748,31.2115,31.1455,31.1748,24000.0
2010-11-02 12:40:00,42.53,42.76,42.53,42.74,42000.0,31.1821,31.3508,31.1821,31.3361,42000.0
2010-11-02 12:50:00,42.73,42.79,42.68,42.69,26900.0,31.3288,31.3728,31.2921,31.2995,26900.0
2010-11-02 13:00:00,42.68,42.87,42.66,42.85,44400.0,31.2921,31.4314,31.2775,31.4168,44400.0
2010-11-02 13:10:00,42.85,42.86,42.8,42.84,17800.0,31.4168,31.4241,31.3801,31.4094,17800.0
2010-11-02 13:20:00,42.83,42.89,42.83,42.88,22900.0,31.4021,31.4461,31.4021,31.4388,22900.0
2010-11-02 13:30:00,42.87,42.93,42.86,42.89,33200.0,31.4314,31.4754,31.4241,31.4461,33200.0
2010-11-02 13:40:00,42.89,42.95,42.88,42.92,16500.0,31.4461,31.4901,31.4388,31.4681,16500.0
2010-11-02 13:50:00,42.92,43.0,42.91,42.97,47500.0,31.4681,31.5267,31.4608,31.5047,47500.0
2010-11-02 14:00:00,42.96,42.99,42.93,42.97,23500.0,31.4974,31.5194,31.4754,31.5047,23500.0
2010-11-02 14:10:00,42.96,42.96,42.83,42.83,21700.0,31.4974,31.4974,31.4021,31.4021,21700.0
2010-11-02 14:20:00,42.82,42.9,42.77,42.88,45600.0,31.3948,31.4534,31.3581,31.4388,45600.0
2010-11-02 14:30:00,42.87,42.88,42.79,42.83,15600.0,31.4314,31.4388,31.3728,31.4021,15600.0
2010-11-02 14:40:00,42.81,42.89,42.78,42.89,37500.0,31.3874,31.4461,31.3654,31.4461,37500.0
2010-11-02 14:50:00,42.87,42.91,42.77,42.78,13800.0,31.4314,31.4608,31.3581,31.3654,13800.0
2010-11-02 15:00:00,42.78,42.86,42.78,42.86,28700.0,31.3654,31.4241,31.3654,31.4241,28700.0
2010-11-02 15:10:00,42.85,42.91,42.81,42.88,52100.0,31.4168,31.4608,31.3874,31.4388,52100.0
2010-11-02 15:20:00,42.87,42.89,42.85,42.88,35500.0,31.4314,31.4461,31.4168,31.4388,35500.0
2010-11-02 15:30:00,42.87,42.88,42.78,42.78,68400.0,31.4314,31.4388,31.3654,31.3654,68400.0
2010-11-02 15:40:00,42.78,42.82,42.71,42.82,89800.0,31.3654,31.3948,31.3141,31.3948,89800.0
2010-11-02 15:50:00,42.82,42.89,42.78,42.84,111600.0,31.3948,31.4461,31.3654,31.4094,111600.0
2010-11-03 09:30:00,42.92,42.97,42.6,42.6,60200.0,31.4681,31.5047,31.2335,31.2335,60200.0
2010-11-03 09:40:00,42.6,42.63,42.3,42.59,39600.0,31.2335,31.2555,31.0135,31.2261,39600.0
2010-11-03 09:50:00,42.58,42.62,42.5,42.6,39800.0,31.2188,31.2481,31.1602,31.2335,39800.0
2010-11-03 10:00:00,42.6,42.74,42.55,42.67,36800.0,31.2335,31.3361,31.1968,31.2848,36800.0
2010-11-03 10:10:00,42.66,42.73,42.5,42.5,71900.0,31.2775,31.3288,31.1602,31.1602,71900.0
2010-11-03 10:20:00,42.5,42.58,42.5,42.52,32000.0,31.1602,31.2188,31.1602,31.1748,32000.0
2010-11-03 10:30:00,42.5,42.63,42.49,42.59,70900.0,31.1602,31.2555,31.1528,31.2261,70900.0
2010-11-03 10:40:00,42.58,42.6,42.25,42.29,53100.0,31.2188,31.2335,30.9769,31.0062,53100.0
2010-11-03 10:50:00,42.28,42.3,41.96,41.97,125100.0,30.9989,31.0135,30.7642,30.7716,125100.0
2010-11-03 11:00:00,41.96,42.16,41.87,42.08,141300.0,30.7642,30.9109,30.6982,30.8522,141300.0
2010-11-03 11:10:00,42.09,42.16,41.83,41.88,106600.0,30.8595,30.9109,30.6689,30.7056,106600.0
2010-11-03 11:20:00,41.84,41.89,41.67,41.79,58500.0,30.6763,30.7129,30.5516,30.6396,58500.0
2010-11-03 11:30:00,41.78,41.91,41.76,41.9,58800.0,30.6323,30.7276,30.6176,30.7202,58800.0
2010-11-03 11:40:00,41.9,42.03,41.88,42.03,52400.0,30.7202,30.8156,30.7056,30.8156,52400.0
2010-11-03 11:50:00,42.03,42.09,41.93,41.93,21300.0,30.8156,30.8595,30.7422,30.7422,21300.0
2010-11-03 12:00:00,41.92,41.92,41.64,41.73,63700.0,30.7349,30.7349,30.5296,30.5956,63700.0
2010-11-03 12:10:00,41.75,42.02,41.73,41.99,49500.0,30.6103,30.8082,30.5956,30.7862,49500.0
2010-11-03 12:20:00,41.99,42.06,41.95,41.99,48000.0,30.7862,30.8376,30.7569,30.7862,48000.0
2010-11-03 12:30:00,42.0,42.12,42.0,42.08,52400.0,30.7936,30.8815,30.7936,30.8522,52400.0
2010-11-03 12:40:00,42.07,42.15,42.0,42.13,22300.0,30.8449,30.9035,30.7936,30.8889,22300.0
2010-11-03 12:50:00,42.12,42.27,42.12,42.24,35500.0,30.8815,30.9915,30.8815,30.9695,35500.0
2010-11-03 13:00:00,42.24,42.36,42.24,42.29,25000.0,30.9695,31.0575,30.9695,31.0062,25000.0
2010-11-03 13:10:00,42.3,42.45,42.29,42.44,54500.0,31.0135,31.1235,31.0062,31.1162,54500.0
2010-11-03 13:20:00,42.44,42.53,42.42,42.47,42700.0,31.1162,31.1821,31.1015,31.1382,42700.0
2010-11-03 13:30:00,42.48,42.52,42.36,42.37,35000.0,31.1455,31.1748,31.0575,31.0648,35000.0
2010-11-03 13:40:00,42.36,42.55,42.36,42.55,33200.0,31.0575,31.1968,31.0575,31.1968,33200.0
2010-11-03 13:50:00,42.55,42.7,42.54,42.65,55600.0,31.1968,31.3068,31.1895,31.2701,55600.0
2010-11-03 14:00:00,42.65,42.71,42.44,42.47,94200.0,31.2701,31.3141,31.1162,31.1382,94200.0
2010-11-03 14:10:00,42.46,42.74,42.26,42.53,194000.0,31.1308,31.3361,30.9842,31.1821,194000.0
2010-11-03 14:20:00,42.51,42.73,42.16,42.25,261200.0,31.1675,31.3288,30.9109,30.9769,261200.0
2010-11-03 14:30:00,42.24,42.62,42.1,42.54,139900.0,30.9695,31.2481,30.8669,31.1895,139900.0
2010-11-03 14:40:00,42.52,42.84,42.42,42.79,87200.0,31.1748,31.4094,31.1015,31.3728,87200.0
2010-11-03 14:50:00,42.79,43.04,42.79,42.98,129100.0,31.3728,31.5561,31.3728,31.5121,129100.0
2010-11-03 15:00:00,42.99,43.2,42.92,43.16,147300.0,31.5194,31.6734,31.4681,31.6441,147300.0
2010-11-03 15:10:00,43.17,43.21,43.03,43.06,97500.0,31.6514,31.6807,31.5487,31.5707,97500.0
2010-11-03 15:20:00,43.07,43.08,42.91,43.04,87000.0,31.5781,31.5854,31.4608,31.5561,87000.0
2010-11-03 15:30:00,43.03,43.12,42.9,42.9,147200.0,31.5487,31.6147,31.4534,31.4534,147200.0
2010-11-03 15:40:00,42.9,42.94,42.8,42.91,272200.0,31.4534,31.4828,31.3801,31.4608,272200.0
2010-11-03 15:50:00,42.91,43.0,42.88,42.99,364600.0,31.4608,31.5267,31.4388,31.5194,364600.0
2010-11-04 09:30:00,43.9,45.26,43.62,44.57,477900.0,32.1866,33.1837,31.9813,32.6778,477900.0
2010-11-04 09:40:00,44.61,44.75,44.25,44.4,231300.0,32.7072,32.8098,32.4432,32.5532,231300.0
2010-11-04 09:50:00,44.39,44.7,44.33,44.66,234100.0,32.5459,32.7731,32.5019,32.7438,234100.0
2010-11-04 10:00:00,44.66,44.68,44.43,44.52,191100.0,32.7438,32.7585,32.5752,32.6412,191100.0
2010-11-04 10:10:00,44.54,44.57,44.29,44.56,166500.0,32.6558,32.6778,32.4725,32.6705,166500.0
2010-11-04 10:20:00,44.56,44.6,44.4,44.49,176900.0,32.6705,32.6998,32.5532,32.6192,176900.0
2010-11-04 10:30:00,44.49,44.53,44.32,44.48,134300.0,32.6192,32.6485,32.4945,32.6118,134300.0
2010-11-04 10:40:00,44.48,44.67,44.48,44.55,111400.0,32.6118,32.7512,32.6118,32.6632,111400.0
2010-11-04 10:50:00,44.54,44.73,44.44,44.7,132800.0,32.6558,32.7951,32.5825,32.7731,132800.0
2010-11-04 11:00:00,44.72,44.89,44.65,44.89,105400.0,32.7878,32.9125,32.7365,32.9125,105400.0
2010-11-04 11:10:00,44.9,45.13,44.89,45.09,124600.0,32.9198,33.0884,32.9125,33.0591,124600.0
2010-11-04 11:20:00,45.09,45.2,45.06,45.19,85400.0,33.0591,33.1397,33.0371,33.1324,85400.0
2010-11-04 11:30:00,45.19,45.26,45.11,45.15,113800.0,33.1324,33.1837,33.0738,33.1031,113800.0
2010-11-04 11:40:00,45.16,45.19,45.01,45.03,52200.0,33.1104,33.1324,33.0004,33.0151,52200.0
2010-11-04 11:50:00,45.03,45.25,45.0,45.12,62500.0,33.0151,33.1764,32.9931,33.0811,62500.0
2010-11-04 12:00:00,45.12,45.13,44.91,44.98,129600.0,33.0811,33.0884,32.9271,32.9784,129600.0
2010-11-04 12:10:00,44.98,45.01,44.91,45.0,56600.0,32.9784,33.0004,32.9271,32.9931,56600.0
2010-11-04 12:20:00,45.0,45.0,44.9,44.92,33000.0,32.9931,32.9931,32.9198,32.9344,33000.0
2010-11-04 12:30:00,44.91,45.01,44.84,45.0,72300.0,32.9271,33.0004,32.8758,32.9931,72300.0
2010-11-04 12:40:00,44.97,44.97,44.85,44.85,40400.0,32.9711,32.9711,32.8831,32.8831,40400.0
2010-11-04 12:50:00,44.86,44.88,44.8,44.87,42600.0,32.8905,32.9051,32.8465,32.8978,42600.0
2010-11-04 13:00:00,44.88,45.01,44.82,44.99,67100.0,32.9051,33.0004,32.8611,32.9858,67100.0
2010-11-04 13:10:00,44.99,45.02,44.93,44.98,59100.0,32.9858,33.0078,32.9418,32.9784,59100.0
2010-11-04 13:20:00,44.98,45.18,44.98,45.15,44400.0,32.9784,33.1251,32.9784,33.1031,44400.0
2010-11-04 13:30:00,45.15,45.2,45.06,45.07,67400.0,33.1031,33.1397,33.0371,33.0444,67400.0
2010-11-04 13:40:00,45.08,45.16,45.05,45.13,52900.0,33.0518,33.1104,33.0298,33.0884,52900.0
2010-11-04 13:50:00,45.13,45.17,45.05,45.14,47600.0,33.0884,33.1177,33.0298,33.0957,47600.0
2010-11-04 14:00:00,45.13,45.2,45.12,45.18,73300.0,33.0884,33.1397,33.0811,33.1251,73300.0
2010-11-04 14:10:00,45.18,45.25,45.18,45.24,51000.0,33.1251,33.1764,33.1251,33.1691,51000.0
2010-11-04 14:20:00,45.25,45.3,45.21,45.29,153500.0,33.1764,33.2131,33.1471,33.2057,153500.0
2010-11-04 14:30:00,45.29,45.39,45.28,45.35,59600.0,33.2057,33.279,33.1984,33.2497,59600.0
2010-11-04 14:40:00,45.35,45.51,45.32,45.47,98700.0,33.2497,33.367,33.2277,33.3377,98700.0
2010-11-04 14:50:00,45.47,45.52,45.38,45.4,140700.0,33.3377,33.3744,33.2717,33.2864,140700.0
2010-11-04 15:00:00,45.4,45.41,45.23,45.32,110900.0,33.2864,33.2937,33.1617,33.2277,110900.0
2010-11-04 15:10:00,45.33,45.48,45.33,45.39,120000.0,33.2351,33.345,33.2351,33.279,120000.0
2010-11-04 15:20:00,45.39,45.49,45.37,45.46,153200.0,33.279,33.3524,33.2644,33.3304,153200.0
2010-11-04 15:30:00,45.45,45.48,45.37,45.47,182300.0,33.323,33.345,33.2644,33.3377,182300.0
2010-11-04 15:40:00,45.47,45.6,45.46,45.59,257800.0,33.3377,33.433,33.3304,33.4257,257800.0
2010-11-04 15:50:00,45.59,45.82,45.58,45.75,358700.0,33.4257,33.5943,33.4183,33.543,358700.0
2010-11-05 09:30:00,45.82,46.48,45.49,46.41,101500.0,33.5943,34.0782,33.3524,34.0269,101500.0
2010-11-05 09:40:00,46.42,46.65,46.35,46.55,84500.0,34.0342,34.2029,33.9829,34.1295,84500.0
2010-11-05 09:50:00,46.56,46.82,46.44,46.69,86900.0,34.1369,34.3275,34.0489,34.2322,86900.0
2010-11-05 10:00:00,46.71,46.82,46.48,46.6,174300.0,34.2468,34.3275,34.0782,34.1662,174300.0
2010-11-05 10:10:00,46.61,46.85,46.59,46.82,121600.0,34.1735,34.3495,34.1589,34.3275,121600.0
2010-11-05 10:20:00,46.81,47.1,46.77,46.92,172700.0,34.3202,34.5328,34.2908,34.4008,172700.0
2010-11-05 10:30:00,46.92,47.51,46.84,47.47,251100.0,34.4008,34.8334,34.3422,34.8041,251100.0
2010-11-05 10:40:00,47.46,47.47,47.15,47.34,109000.0,34.7967,34.8041,34.5694,34.7087,109000.0
2010-11-05 10:50:00,47.32,47.38,47.01,47.01,129800.0,34.6941,34.7381,34.4668,34.4668,129800.0
2010-11-05 11:00:00,47.01,47.26,46.99,47.26,99100.0,34.4668,34.6501,34.4521,34.6501,99100.0
2010-11-05 11:10:00,47.26,47.29,47.09,47.26,139300.0,34.6501,34.6721,34.5254,34.6501,139300.0
2010-11-05 11:20:00,47.27,47.3,47.11,47.29,55400.0,34.6574,34.6794,34.5401,34.6721,55400.0
2010-11-05 11:30:00,47.29,47.34,47.16,47.17,36000.0,34.6721,34.7087,34.5768,34.5841,36000.0
2010-11-05 11:40:00,47.17,47.21,47.05,47.15,63400.0,34.5841,34.6134,34.4961,34.5694,63400.0
2010-11-05 11:50:00,47.15,47.2,47.0,47.05,43800.0,34.5694,34.6061,34.4595,34.4961,43800.0
2010-11-05 12:00:00,47.05,47.09,46.98,47.03,36000.0,34.4961,34.5254,34.4448,34.4815,36000.0
2010-11-05 12:10:00,47.04,47.1,46.89,46.9,71800.0,34.4888,34.5328,34.3788,34.3861,71800.0
2010-11-05 12:20:00,46.91,46.91,46.78,46.83,49800.0,34.3935,34.3935,34.2982,34.3348,49800.0
2010-11-05 12:30:00,46.83,46.94,46.78,46.84,52600.0,34.3348,34.4155,34.2982,34.3422,52600.0
2010-11-05 12:40:00,46.83,46.85,46.66,46.78,34100.0,34.3348,34.3495,34.2102,34.2982,34100.0
2010-11-05 12:50:00,46.78,46.96,46.78,46.85,49500.0,34.2982,34.4301,34.2982,34.3495,49500.0
2010-11-05 13:00:00,46.87,47.0,46.85,46.99,20300.0,34.3642,34.4595,34.3495,34.4521,20300.0
2010-11-05 13:10:00,46.98,47.0,46.87,47.0,20400.0,34.4448,34.4595,34.3642,34.4595,20400.0
2010-11-05 13:20:00,47.0,47.06,46.97,47.02,54400.0,34.4595,34.5035,34.4375,34.4741,54400.0
2010-11-05 13:30:00,47.02,47.07,47.02,47.05,52400.0,34.4741,34.5108,34.4741,34.4961,52400.0
2010-11-05 13:40:00,47.04,47.05,46.89,46.89,24100.0,34.4888,34.4961,34.3788,34.3788,24100.0
2010-11-05 13:50:00,46.89,47.05,46.87,47.04,25500.0,34.3788,34.4961,34.3642,34.4888,25500.0
2010-11-05 14:00:00,47.05,47.07,47.0,47.04,52700.0,34.4961,34.5108,34.4595,34.4888,52700.0
2010-11-05 14:10:00,47.05,47.07,46.97,46.97,45100.0,34.4961,34.5108,34.4375,34.4375,45100.0
2010-11-05 14:20:00,46.96,46.97,46.63,46.66,243300.0,34.4301,34.4375,34.1882,34.2102,243300.0
2010-11-05 14:30:00,46.67,46.77,46.61,46.67,43100.0,34.2175,34.2908,34.1735,34.2175,43100.0
2010-11-05 14:40:00,46.67,46.76,46.6,46.75,49600.0,34.2175,34.2835,34.1662,34.2762,49600.0
2010-11-05 14:50:00,46.75,46.78,46.7,46.72,40400.0,34.2762,34.2982,34.2395,34.2542,40400.0
2010-11-05 15:00:00,46.73,46.83,46.72,46.8,42800.0,34.2615,34.3348,34.2542,34.3128,42800.0
2010-11-05 15:10:00,46.79,46.8,46.68,46.78,69500.0,34.3055,34.3128,34.2248,34.2982,69500.0
2010-11-05 15:20:00,46.79,46.91,46.76,46.89,94700.0,34.3055,34.3935,34.2835,34.3788,94700.0
2010-11-05 15:30:00,46.89,46.99,46.84,46.9,101200.0,34.3788,34.4521,34.3422,34.3861,101200.0
2010-11-05 15:40:00,46.89,47.02,46.87,46.95,173300.0,34.3788,34.4741,34.3642,34.4228,173300.0
2010-11-05 15:50:00,46.95,47.13,46.93,47.04,264200.0,34.4228,34.5548,34.4081,34.4888,264200.0
2010-11-08 09:30:00,46.64,46.7,46.25,46.46,107100.0,34.1955,34.2395,33.9096,34.0635,107100.0
2010-11-08 09:40:00,46.49,46.53,46.29,46.33,107900.0,34.0855,34.1149,33.9389,33.9682,107900.0
2010-11-08 09:50:00,46.31,46.47,46.17,46.41,72600.0,33.9536,34.0709,33.8509,34.0269,72600.0
2010-11-08 10:00:00,46.41,46.63,46.35,46.45,72700.0,34.0269,34.1882,33.9829,34.0562,72700.0
2010-11-08 10:10:00,46.44,46.75,46.43,46.71,62000.0,34.0489,34.2762,34.0416,34.2468,62000.0
2010-11-08 10:20:00,46.7,46.91,46.65,46.8,68800.0,34.2395,34.3935,34.2029,34.3128,68800.0
2010-11-08 10:30:00,46.8,47.02,46.71,47.02,55500.0,34.3128,34.4741,34.2468,34.4741,55500.0
2010-11-08 10:40:00,47.02,47.19,46.95,47.19,55200.0,34.4741,34.5988,34.4228,34.5988,55200.0
2010-11-08 10:50:00,47.2,47.2,46.92,46.93,59500.0,34.6061,34.6061,34.4008,34.4081,59500.0
2010-11-08 11:00:00,46.94,47.0,46.78,46.94,60600.0,34.4155,34.4595,34.2982,34.4155,60600.0
2010-11-08 11:10:00,46.95,47.04,46.82,46.88,51000.0,34.4228,34.4888,34.3275,34.3715,51000.0
2010-11-08 11:20:00,46.89,46.96,46.79,46.92,28000.0,34.3788,34.4301,34.3055,34.4008,28000.0
2010-11-08 11:30:00,46.93,46.97,46.83,46.85,23000.0,34.4081,34.4375,34.3348,34.3495,23000.0
2010-11-08 11:40:00,46.85,46.98,46.84,46.94,24100.0,34.3495,34.4448,34.3422,34.4155,24100.0
2010-11-08 11:50:00,46.95,47.06,46.9,47.0,27600.0,34.4228,34.5035,34.3861,34.4595,27600.0
2010-11-08 12:00:00,47.02,47.09,46.93,46.95,48200.0,34.4741,34.5254,34.4081,34.4228,48200.0
2010-11-08 12:10:00,46.95,47.07,46.95,47.07,18500.0,34.4228,34.5108,34.4228,34.5108,18500.0
2010-11-08 12:20:00,47.05,47.12,46.99,46.99,20600.0,34.4961,34.5474,34.4521,34.4521,20600.0
2010-11-08 12:30:00,46.98,47.03,46.92,46.94,24000.0,34.4448,34.4815,34.4008,34.4155,24000.0
2010-11-08 12:40:00,46.94,47.03,46.94,47.02,25400.0,34.4155,34.4815,34.4155,34.4741,25400.0
2010-11-08 12:50:00,47.02,47.04,46.94,46.94,41400.0,34.4741,34.4888,34.4155,34.4155,41400.0
2010-11-08 13:00:00,46.95,47.0,46.92,46.92,29000.0,34.4228,34.4595,34.4008,34.4008,29000.0
2010-11-08 13:10:00,46.93,47.04,46.92,46.94,40900.0,34.4081,34.4888,34.4008,34.4155,40900.0
2010-11-08 13:20:00,46.94,47.05,46.94,46.98,22000.0,34.4155,34.4961,34.4155,34.4448,22000.0
2010-11-08 13:30:00,46.98,47.08,46.98,47.0,21400.0,34.4448,34.5181,34.4448,34.4595,21400.0
2010-11-08 13:40:00,47.0,47.2,46.93,47.2,31800.0,34.4595,34.6061,34.4081,34.6061,31800.0
2010-11-08 13:50:00,47.19,47.2,47.1,47.15,30700.0,34.5988,34.6061,34.5328,34.5694,30700.0
2010-11-08 14:00:00,47.15,47.24,47.15,47.16,38400.0,34.5694,34.6354,34.5694,34.5768,38400.0
2010-11-08 14:10:00,47.15,47.24,47.1,47.22,45900.0,34.5694,34.6354,34.5328,34.6208,45900.0
2010-11-08 14:20:00,47.24,47.24,47.07,47.08,65100.0,34.6354,34.6354,34.5108,34.5181,65100.0
2010-11-08 14:30:00,47.07,47.07,46.9,46.96,59300.0,34.5108,34.5108,34.3861,34.4301,59300.0
2010-11-08 14:40:00,46.97,47.15,46.97,47.07,44000.0,34.4375,34.5694,34.4375,34.5108,44000.0
2010-11-08 14:50:00,47.06,47.2,47.02,47.08,48000.0,34.5035,34.6061,34.4741,34.5181,48000.0
2010-11-08 15:00:00,47.08,47.2,47.07,47.12,55500.0,34.5181,34.6061,34.5108,34.5474,55500.0
2010-11-08 15:10:00,47.12,47.15,47.04,47.14,54500.0,34.5474,34.5694,34.4888,34.5621,54500.0
2010-11-08 15:20:00,47.14,47.21,47.11,47.17,34700.0,34.5621,34.6134,34.5401,34.5841,34700.0
2010-11-08 15:30:00,47.17,47.19,47.06,47.1,64000.0,34.5841,34.5988,34.5035,34.5328,64000.0
2010-11-08 15:40:00,47.1,47.2,47.07,47.2,204000.0,34.5328,34.6061,34.5108,34.6061,204000.0
2010-11-08 15:50:00,47.2,47.27,47.14,47.26,285400.0,34.6061,34.6574,34.5621,34.6501,285400.0
2010-11-09 09:30:00,47.2,47.25,46.88,47.05,59200.0,34.6061,34.6428,34.3715,34.4961,59200.0
2010-11-09 09:40:00,47.01,47.38,46.99,47.24,71200.0,34.4668,34.7381,34.4521,34.6354,71200.0
2010-11-09 09:50:00,47.27,47.35,46.95,47.23,48800.0,34.6574,34.7161,34.4228,34.6281,48800.0
2010-11-09 10:00:00,47.25,47.25,47.04,47.1,50000.0,34.6428,34.6428,34.4888,34.5328,50000.0
2010-11-09 10:10:00,47.08,47.27,47.03,47.22,44100.0,34.5181,34.6574,34.4815,34.6208,44100.0
2010-11-09 10:20:00,47.22,47.53,47.2,47.32,70300.0,34.6208,34.848,34.6061,34.6941,70300.0
2010-11-09 10:30:00,47.3,47.3,46.91,46.97,80600.0,34.6794,34.6794,34.3935,34.4375,80600.0
2010-11-09 10:40:00,46.98,47.01,46.72,46.87,59900.0,34.4448,34.4668,34.2542,34.3642,59900.0
2010-11-09 10:50:00,46.85,46.88,46.73,46.83,50500.0,34.3495,34.3715,34.2615,34.3348,50500.0
2010-11-09 11:00:00,46.83,46.86,46.68,46.69,42100.0,34.3348,34.3568,34.2248,34.2322,42100.0
2010-11-09 11:10:00,46.71,46.81,46.67,46.72,22900.0,34.2468,34.3202,34.2175,34.2542,22900.0
2010-11-09 11:20:00,46.72,46.85,46.56,46.82,53500.0,34.2542,34.3495,34.1369,34.3275,53500.0
2010-11-09 11:30:00,46.81,46.82,46.72,46.75,23800.0,34.3202,34.3275,34.2542,34.2762,23800.0
2010-11-09 11:40:00,46.75,46.97,46.74,46.95,22000.0,34.2762,34.4375,34.2688,34.4228,22000.0
2010-11-09 11:50:00,46.95,46.97,46.58,46.58,41500.0,34.4228,34.4375,34.1515,34.1515,41500.0
2010-11-09 12:00:00,46.57,46.76,46.53,46.76,26100.0,34.1442,34.2835,34.1149,34.2835,26100.0
2010-11-09 12:10:00,46.75,46.77,46.61,46.61,31300.0,34.2762,34.2908,34.1735,34.1735,31300.0
2010-11-09 12:20:00,46.6,46.62,46.51,46.59,37100.0,34.1662,34.1809,34.1002,34.1589,37100.0
2010-11-09 12:30:00,46.59,46.59,46.43,46.53,68700.0,34.1589,34.1589,34.0416,34.1149,68700.0
2010-11-09 12:40:00,46.52,46.55,46.45,46.49,18100.0,34.1075,34.1295,34.0562,34.0855,18100.0
2010-11-09 12:50:00,46.49,46.53,46.45,46.48,12700.0,34.0855,34.1149,34.0562,34.0782,12700.0
2010-11-09 13:00:00,46.48,46.68,46.47,46.63,17700.0,34.0782,34.2248,34.0709,34.1882,17700.0
2010-11-09 13:10:00,46.64,46.69,46.54,46.54,23500.0,34.1955,34.2322,34.1222,34.1222,23500.0
2010-11-09 13:20:00,46.55,46.59,46.34,46.35,33100.0,34.1295,34.1589,33.9756,33.9829,33100.0
2010-11-09 13:30:00,46.33,46.42,46.2,46.22,50700.0,33.9682,34.0342,33.8729,33.8876,50700.0
2010-11-09 13:40:00,46.24,46.33,46.19,46.32,22000.0,33.9022,33.9682,33.8656,33.9609,22000.0
2010-11-09 13:50:00,46.32,46.38,46.25,46.3,18900.0,33.9609,34.0049,33.9096,33.9462,18900.0
2010-11-09 14:00:00,46.3,46.39,46.22,46.35,37100.0,33.9462,34.0122,33.8876,33.9829,37100.0
2010-11-09 14:10:00,46.35,46.5,46.34,46.4,23900.0,33.9829,34.0929,33.9756,34.0196,23900.0
2010-11-09 14:20:00,46.38,46.42,46.32,46.42,18800.0,34.0049,34.0342,33.9609,34.0342,18800.0
2010-11-09 14:30:00,46.42,46.57,46.42,46.54,46700.0,34.0342,34.1442,34.0342,34.1222,46700.0
2010-11-09 14:40:00,46.53,46.59,46.5,46.54,26200.0,34.1149,34.1589,34.0929,34.1222,26200.0
2010-11-09 14:50:00,46.53,46.57,46.47,46.56,30400.0,34.1149,34.1442,34.0709,34.1369,30400.0
2010-11-09 15:00:00,46.54,46.54,46.39,46.39,51200.0,34.1222,34.1222,34.0122,34.0122,51200.0
2010-11-09 15:10:00,46.38,46.47,46.32,46.43,58700.0,34.0049,34.0709,33.9609,34.0416,58700.0
2010-11-09 15:20:00,46.42,46.46,46.33,46.4,66600.0,34.0342,34.0635,33.9682,34.0196,66600.0
2010-11-09 15:30:00,46.39,46.42,46.21,46.28,87600.0,34.0122,34.0342,33.8803,33.9316,87600.0
2010-11-09 15:40:00,46.29,46.32,46.0,46.16,209600.0,33.9389,33.9609,33.7263,33.8436,209600.0
2010-11-09 15:50:00,46.17,46.43,46.17,46.42,207000.0,33.8509,34.0416,33.8509,34.0342,207000.0
2010-11-10 09:30:00,46.5,47.11,46.21,46.33,76600.0,34.0929,34.5401,33.8803,33.9682,76600.0
2010-11-10 09:40:00,46.42,46.83,46.18,46.45,87600.0,34.0342,34.3348,33.8583,34.0562,87600.0
2010-11-10 09:50:00,46.44,46.6,46.22,46.55,78800.0,34.0489,34.1662,33.8876,34.1295,78800.0
2010-11-10 10:00:00,46.53,46.94,46.51,46.76,113200.0,34.1149,34.4155,34.1002,34.2835,113200.0
2010-11-10 10:10:00,46.71,46.73,46.38,46.59,68300.0,34.2468,34.2615,34.0049,34.1589,68300.0
2010-11-10 10:20:00,46.61,46.72,46.36,46.36,40500.0,34.1735,34.2542,33.9902,33.9902,40500.0
2010-11-10 10:30:00,46.38,46.63,46.36,46.6,85700.0,34.0049,34.1882,33.9902,34.1662,85700.0
2010-11-10 10:40:00,46.59,46.62,46.22,46.25,72700.0,34.1589,34.1809,33.8876,33.9096,72700.0
2010-11-10 10:50:00,46.25,46.53,46.16,46.49,57400.0,33.9096,34.1149,33.8436,34.0855,57400.0
2010-11-10 11:00:00,46.49,46.54,46.29,46.39,32900.0,34.0855,34.1222,33.9389,34.0122,32900.0
2010-11-10 11:10:00,46.34,46.44,46.26,46.28,31600.0,33.9756,34.0489,33.9169,33.9316,31600.0
2010-11-10 11:20:00,46.29,46.4,46.24,46.39,21100.0,33.9389,34.0196,33.9022,34.0122,21100.0
2010-11-10 11:30:00,46.39,46.52,46.39,46.5,45900.0,34.0122,34.1075,34.0122,34.0929,45900.0
2010-11-10 11:40:00,46.49,46.49,46.33,46.44,13800.0,34.0855,34.0855,33.9682,34.0489,13800.0
2010-11-10 11:50:00,46.44,46.55,46.42,46.47,25300.0,34.0489,34.1295,34.0342,34.0709,25300.0
2010-11-10 12:00:00,46.46,46.53,46.32,46.34,12500.0,34.0635,34.1149,33.9609,33.9756,12500.0
2010-11-10 12:10:00,46.33,46.45,46.3,46.32,9000.0,33.9682,34.0562,33.9462,33.9609,9000.0
2010-11-10 12:20:00,46.33,46.33,46.24,46.28,8300.0,33.9682,33.9682,33.9022,33.9316,8300.0
2010-11-10 12:30:00,46.29,46.39,46.29,46.39,9800.0,33.9389,34.0122,33.9389,34.0122,9800.0
2010-11-10 12:40:00,46.36,46.53,46.32,46.53,70500.0,33.9902,34.1149,33.9609,34.1149,70500.0
2010-11-10 12:50:00,46.51,46.55,46.44,46.47,20800.0,34.1002,34.1295,34.0489,34.0709,20800.0
2010-11-10 13:00:00,46.46,46.5,46.2,46.45,54500.0,34.0635,34.0929,33.8729,34.0562,54500.0
2010-11-10 13:10:00,46.44,46.72,46.37,46.7,69300.0,34.0489,34.2542,33.9976,34.2395,69300.0
2010-11-10 13:20:00,46.71,46.79,46.48,46.48,41100.0,34.2468,34.3055,34.0782,34.0782,41100.0
2010-11-10 13:30:00,46.51,46.66,46.46,46.47,38800.0,34.1002,34.2102,34.0635,34.0709,38800.0
2010-11-10 13:40:00,46.47,46.6,46.43,46.6,17200.0,34.0709,34.1662,34.0416,34.1662,17200.0
2010-11-10 13:50:00,46.59,46.64,46.49,46.58,13100.0,34.1589,34.1955,34.0855,34.1515,13100.0
2010-11-10 14:00:00,46.59,46.78,46.58,46.72,27000.0,34.1589,34.2982,34.1515,34.2542,27000.0
2010-11-10 14:10:00,46.71,46.8,46.64,46.78,20100.0,34.2468,34.3128,34.1955,34.2982,20100.0
2010-11-10 14:20:00,46.76,46.76,46.65,46.72,22200.0,34.2835,34.2835,34.2029,34.2542,22200.0
2010-11-10 14:30:00,46.75,46.76,46.65,46.74,21900.0,34.2762,34.2835,34.2029,34.2688,21900.0
2010-11-10 14:40:00,46.72,46.73,46.61,46.64,14100.0,34.2542,34.2615,34.1735,34.1955,14100.0
2010-11-10 14:50:00,46.63,46.7,46.61,46.67,18000.0,34.1882,34.2395,34.1735,34.2175,18000.0
2010-11-10 15:00:00,46.7,46.77,46.65,46.7,64000.0,34.2395,34.2908,34.2029,34.2395,64000.0
2010-11-10 15:10:00,46.69,46.79,46.62,46.69,69000.0,34.2322,34.3055,34.1809,34.2322,69000.0
2010-11-10 15:20:00,46.7,46.72,46.6,46.6,47300.0,34.2395,34.2542,34.1662,34.1662,47300.0
2010-11-10 15:30:00,46.6,46.72,46.6,46.64,44600.0,34.1662,34.2542,34.1662,34.1955,44600.0
2010-11-10 15:40:00,46.63,46.79,46.63,46.79,80300.0,34.1882,34.3055,34.1882,34.3055,80300.0
2010-11-10 15:50:00,46.79,46.88,46.72,46.85,122800.0,34.3055,34.3715,34.2542,34.3495,122800.0
2010-11-11 09:30:00,46.46,46.46,44.47,45.76,280600.0,34.0635,34.0635,32.6045,33.5503,280600.0
2010-11-11 09:40:00,45.78,46.09,45.68,45.89,86600.0,33.565,33.7923,33.4917,33.6456,86600.0
2010-11-11 09:50:00,45.9,46.28,45.84,46.01,59600.0,33.653,33.9316,33.609,33.7336,59600.0
2010-11-11 10:00:00,46.01,46.25,45.96,46.24,81100.0,33.7336,33.9096,33.697,33.9022,81100.0
2010-11-11 10:10:00,46.29,46.54,46.27,46.49,88400.0,33.9389,34.1222,33.9242,34.0855,88400.0
2010-11-11 10:20:00,46.5,46.82,46.43,46.74,93900.0,34.0929,34.3275,34.0416,34.2688,93900.0
2010-11-11 10:30:00,46.73,46.75,46.28,46.32,32300.0,34.2615,34.2762,33.9316,33.9609,32300.0
2010-11-11 10:40:00,46.29,46.33,46.16,46.19,52100.0,33.9389,33.9682,33.8436,33.8656,52100.0
2010-11-11 10:50:00,46.22,46.44,46.17,46.36,24600.0,33.8876,34.0489,33.8509,33.9902,24600.0
2010-11-11 11:00:00,46.41,46.53,46.34,46.34,19000.0,34.0269,34.1149,33.9756,33.9756,19000.0
2010-11-11 11:10:00,46.36,46.62,46.36,46.57,21300.0,33.9902,34.1809,33.9902,34.1442,21300.0
2010-11-11 11:20:00,46.59,46.59,46.46,46.5,27100.0,34.1589,34.1589,34.0635,34.0929,27100.0
2010-11-11 11:30:00,46.51,46.66,46.41,46.63,24100.0,34.1002,34.2102,34.0269,34.1882,24100.0
2010-11-11 11:40:00,46.63,46.72,46.51,46.7,44500.0,34.1882,34.2542,34.1002,34.2395,44500.0
2010-11-11 11:50:00,46.67,46.72,46.65,46.68,4800.0,34.2175,34.2542,34.2029,34.2248,4800.0
2010-11-11 12:00:00,46.67,46.79,46.65,46.74,15100.0,34.2175,34.3055,34.2029,34.2688,15100.0
2010-11-11 12:10:00,46.74,46.85,46.69,46.82,13100.0,34.2688,34.3495,34.2322,34.3275,13100.0
2010-11-11 12:20:00,46.82,46.85,46.71,46.72,11500.0,34.3275,34.3495,34.2468,34.2542,11500.0
2010-11-11 12:30:00,46.73,46.85,46.72,46.84,14700.0,34.2615,34.3495,34.2542,34.3422,14700.0
2010-11-11 12:40:00,46.83,46.93,46.74,46.85,27300.0,34.3348,34.4081,34.2688,34.3495,27300.0
2010-11-11 12:50:00,46.87,46.99,46.87,46.9,22600.0,34.3642,34.4521,34.3642,34.3861,22600.0
2010-11-11 13:00:00,46.93,46.97,46.81,46.94,19100.0,34.4081,34.4375,34.3202,34.4155,19100.0
2010-11-11 13:10:00,46.94,47.1,46.9,47.03,40000.0,34.4155,34.5328,34.3861,34.4815,40000.0
2010-11-11 13:20:00,47.02,47.07,46.96,47.06,54900.0,34.4741,34.5108,34.4301,34.5035,54900.0
2010-11-11 13:30:00,47.06,47.24,47.04,47.24,55500.0,34.5035,34.6354,34.4888,34.6354,55500.0
2010-11-11 13:40:00,47.24,47.27,47.17,47.17,39500.0,34.6354,34.6574,34.5841,34.5841,39500.0
2010-11-11 13:50:00,47.17,47.17,47.04,47.11,17900.0,34.5841,34.5841,34.4888,34.5401,17900.0
2010-11-11 14:00:00,47.11,47.14,46.97,47.03,20300.0,34.5401,34.5621,34.4375,34.4815,20300.0
2010-11-11 14:10:00,47.03,47.21,47.01,47.16,16200.0,34.4815,34.6134,34.4668,34.5768,16200.0
2010-11-11 14:20:00,47.16,47.16,46.94,46.94,43200.0,34.5768,34.5768,34.4155,34.4155,43200.0
2010-11-11 14:30:00,46.94,47.14,46.94,47.02,35700.0,34.4155,34.5621,34.4155,34.4741,35700.0
2010-11-11 14:40:00,47.01,47.12,46.97,47.04,19800.0,34.4668,34.5474,34.4375,34.4888,19800.0
2010-11-11 14:50:00,47.02,47.04,46.9,47.03,37900.0,34.4741,34.4888,34.3861,34.4815,37900.0
2010-11-11 15:00:00,47.02,47.03,46.86,46.87,66800.0,34.4741,34.4815,34.3568,34.3642,66800.0
2010-11-11 15:10:00,46.87,46.88,46.8,46.87,47700.0,34.3642,34.3715,34.3128,34.3642,47700.0
2010-11-11 15:20:00,46.86,46.9,46.72,46.86,42900.0,34.3568,34.3861,34.2542,34.3568,42900.0
2010-11-11 15:30:00,46.86,46.86,46.61,46.66,40800.0,34.3568,34.3568,34.1735,34.2102,40800.0
2010-11-11 15:40:00,46.67,46.85,46.65,46.77,70800.0,34.2175,34.3495,34.2029,34.2908,70800.0
2010-11-11 15:50:00,46.76,46.83,46.74,46.83,100300.0,34.2835,34.3348,34.2688,34.3348,100300.0
2010-11-12 09:30:00,46.24,47.0,46.1,46.65,54900.0,33.9022,34.4595,33.7996,34.2029,54900.0
2010-11-12 09:40:00,46.65,46.85,46.52,46.57,47000.0,34.2029,34.3495,34.1075,34.1442,47000.0
2010-11-12 09:50:00,46.6,46.73,46.47,46.51,54000.0,34.1662,34.2615,34.0709,34.1002,54000.0
2010-11-12 10:00:00,46.55,46.59,46.23,46.58,21000.0,34.1295,34.1589,33.8949,34.1515,21000.0
2010-11-12 10:10:00,46.62,46.72,46.45,46.53,21900.0,34.1809,34.2542,34.0562,34.1149,21900.0
2010-11-12 10:20:00,46.54,46.66,46.3,46.33,28500.0,34.1222,34.2102,33.9462,33.9682,28500.0
2010-11-12 10:30:00,46.33,46.39,46.12,46.28,24000.0,33.9682,34.0122,33.8143,33.9316,24000.0
2010-11-12 10:40:00,46.28,46.56,46.28,46.52,30200.0,33.9316,34.1369,33.9316,34.1075,30200.0
2010-11-12 10:50:00,46.52,46.63,46.43,46.59,80800.0,34.1075,34.1882,34.0416,34.1589,80800.0
2010-11-12 11:00:00,46.6,46.78,46.54,46.72,78700.0,34.1662,34.2982,34.1222,34.2542,78700.0
2010-11-12 11:10:00,46.74,46.87,46.63,46.74,73100.0,34.2688,34.3642,34.1882,34.2688,73100.0
2010-11-12 11:20:00,46.73,46.89,46.69,46.87,47900.0,34.2615,34.3788,34.2322,34.3642,47900.0
2010-11-12 11:30:00,46.86,47.04,46.75,46.86,219400.0,34.3568,34.4888,34.2762,34.3568,219400.0
2010-11-12 11:40:00,46.86,46.86,46.31,46.36,99600.0,34.3568,34.3568,33.9536,33.9902,99600.0
2010-11-12 11:50:00,46.37,46.51,46.25,46.48,69300.0,33.9976,34.1002,33.9096,34.0782,69300.0
2010-11-12 12:00:00,46.45,46.48,46.36,46.37,20800.0,34.0562,34.0782,33.9902,33.9976,20800.0
2010-11-12 12:10:00,46.38,46.46,46.33,46.44,46500.0,34.0049,34.0635,33.9682,34.0489,46500.0
2010-11-12 12:20:00,46.42,46.48,46.35,46.44,92500.0,34.0342,34.0782,33.9829,34.0489,92500.0
2010-11-12 12:30:00,46.44,46.51,46.39,46.43,63000.0,34.0489,34.1002,34.0122,34.0416,63000.0
2010-11-12 12:40:00,46.42,46.44,46.03,46.03,43500.0,34.0342,34.0489,33.7483,33.7483,43500.0
2010-11-12 12:50:00,46.03,46.14,45.9,46.14,68600.0,33.7483,33.8289,33.653,33.8289,68600.0
2010-11-12 13:00:00,46.14,46.21,45.87,45.88,68300.0,33.8289,33.8803,33.631,33.6383,68300.0
2010-11-12 13:10:00,45.89,46.0,45.81,45.83,52600.0,33.6456,33.7263,33.587,33.6016,52600.0
2010-11-12 13:20:00,45.83,46.05,45.8,45.99,27500.0,33.6016,33.7629,33.5796,33.719,27500.0
2010-11-12 13:30:00,45.99,46.17,45.95,46.14,22600.0,33.719,33.8509,33.6896,33.8289,22600.0
2010-11-12 13:40:00,46.14,46.14,45.87,45.9,50800.0,33.8289,33.8289,33.631,33.653,50800.0
2010-11-12 13:50:00,45.9,45.95,45.86,45.89,36000.0,33.653,33.6896,33.6236,33.6456,36000.0
2010-11-12 14:00:00,45.9,45.93,45.78,45.85,44700.0,33.653,33.675,33.565,33.6163,44700.0
2010-11-12 14:10:00,45.87,45.96,45.81,45.92,30700.0,33.631,33.697,33.587,33.6676,30700.0
2010-11-12 14:20:00,45.93,45.96,45.88,45.95,15400.0,33.675,33.697,33.6383,33.6896,15400.0
2010-11-12 14:30:00,45.95,46.0,45.85,46.0,25500.0,33.6896,33.7263,33.6163,33.7263,25500.0
2010-11-12 14:40:00,46.0,46.07,45.99,46.05,45900.0,33.7263,33.7776,33.719,33.7629,45900.0
2010-11-12 14:50:00,46.06,46.12,45.94,46.0,41700.0,33.7703,33.8143,33.6823,33.7263,41700.0
2010-11-12 15:00:00,46.0,46.05,45.96,46.01,64300.0,33.7263,33.7629,33.697,33.7336,64300.0
2010-11-12 15:10:00,46.02,46.03,45.96,46.01,56100.0,33.7409,33.7483,33.697,33.7336,56100.0
2010-11-12 15:20:00,46.01,46.04,45.77,45.83,95800.0,33.7336,33.7556,33.5577,33.6016,95800.0
2010-11-12 15:30:00,45.85,45.87,45.71,45.82,153200.0,33.6163,33.631,33.5137,33.5943,153200.0
2010-11-12 15:40:00,45.83,46.01,45.76,45.97,111600.0,33.6016,33.7336,33.5503,33.7043,111600.0
2010-11-12 15:50:00,45.96,45.97,45.77,45.92,228900.0,33.697,33.7043,33.5577,33.6676,228900.0
2010-11-15 09:30:00,46.44,46.44,45.92,45.94,107500.0,34.0489,34.0489,33.6676,33.6823,107500.0
2010-11-15 09:40:00,45.95,46.06,45.75,45.88,97100.0,33.6896,33.7703,33.543,33.6383,97100.0
2010-11-15 09:50:00,45.88,45.9,45.79,45.9,116000.0,33.6383,33.653,33.5723,33.653,116000.0
2010-11-15 10:00:00,45.83,46.03,45.77,45.86,74300.0,33.6016,33.7483,33.5577,33.6236,74300.0
2010-11-15 10:10:00,45.82,46.05,45.72,45.98,69700.0,33.5943,33.7629,33.521,33.7116,69700.0
2010-11-15 10:20:00,45.98,45.98,45.76,45.84,74700.0,33.7116,33.7116,33.5503,33.609,74700.0
2010-11-15 10:30:00,45.85,45.98,45.85,45.85,74800.0,33.6163,33.7116,33.6163,33.6163,74800.0
2010-11-15 10:40:00,45.84,45.88,45.57,45.6,79700.0,33.609,33.6383,33.411,33.433,79700.0
2010-11-15 10:50:00,45.59,45.64,45.53,45.62,81200.0,33.4257,33.4623,33.3817,33.4477,81200.0
2010-11-15 11:00:00,45.62,45.67,45.44,45.55,78700.0,33.4477,33.4843,33.3157,33.3964,78700.0
2010-11-15 11:10:00,45.54,45.74,45.51,45.74,83100.0,33.389,33.5357,33.367,33.5357,83100.0
2010-11-15 11:20:00,45.74,45.76,45.42,45.49,115700.0,33.5357,33.5503,33.301,33.3524,115700.0
2010-11-15 11:30:00,45.51,45.65,45.5,45.61,57600.0,33.367,33.4697,33.3597,33.4403,57600.0
2010-11-15 11:40:00,45.61,45.73,45.6,45.67,70900.0,33.4403,33.5283,33.433,33.4843,70900.0
2010-11-15 11:50:00,45.66,45.67,45.55,45.6,54700.0,33.477,33.4843,33.3964,33.433,54700.0
2010-11-15 12:00:00,45.63,45.71,45.45,45.45,57200.0,33.455,33.5137,33.323,33.323,57200.0
2010-11-15 12:10:00,45.46,45.47,45.33,45.4,72500.0,33.3304,33.3377,33.2351,33.2864,72500.0
2010-11-15 12:20:00,45.42,45.59,45.28,45.56,53800.0,33.301,33.4257,33.1984,33.4037,53800.0
2010-11-15 12:30:00,45.55,45.55,45.47,45.53,22600.0,33.3964,33.3964,33.3377,33.3817,22600.0
2010-11-15 12:40:00,45.52,45.56,45.45,45.45,36900.0,33.3744,33.4037,33.323,33.323,36900.0
2010-11-15 12:50:00,45.45,45.46,45.34,45.43,75300.0,33.323,33.3304,33.2424,33.3084,75300.0
2010-11-15 13:00:00,45.43,45.44,45.31,45.38,45900.0,33.3084,33.3157,33.2204,33.2717,45900.0
2010-11-15 13:10:00,45.38,45.38,45.08,45.14,141600.0,33.2717,33.2717,33.0518,33.0957,141600.0
2010-11-15 13:20:00,45.15,45.24,44.98,45.17,100700.0,33.1031,33.1691,32.9784,33.1177,100700.0
2010-11-15 13:30:00,45.18,45.25,45.07,45.08,76900.0,33.1251,33.1764,33.0444,33.0518,76900.0
2010-11-15 13:40:00,45.09,45.17,45.01,45.16,94500.0,33.0591,33.1177,33.0004,33.1104,94500.0
2010-11-15 13:50:00,45.17,45.39,45.13,45.15,59500.0,33.1177,33.279,33.0884,33.1031,59500.0
2010-11-15 14:00:00,45.14,45.25,45.02,45.21,157900.0,33.0957,33.1764,33.0078,33.1471,157900.0
2010-11-15 14:10:00,45.22,45.22,45.05,45.13,58500.0,33.1544,33.1544,33.0298,33.0884,58500.0
2010-11-15 14:20:00,45.11,45.28,45.1,45.26,42300.0,33.0738,33.1984,33.0664,33.1837,42300.0
2010-11-15 14:30:00,45.27,45.4,45.24,45.4,71800.0,33.1911,33.2864,33.1691,33.2864,71800.0
2010-11-15 14:40:00,45.4,45.47,45.28,45.38,71600.0,33.2864,33.3377,33.1984,33.2717,71600.0
2010-11-15 14:50:00,45.41,45.48,45.36,45.41,40100.0,33.2937,33.345,33.257,33.2937,40100.0
2010-11-15 15:00:00,45.4,45.46,45.1,45.21,116600.0,33.2864,33.3304,33.0664,33.1471,116600.0
2010-11-15 15:10:00,45.22,45.31,45.1,45.15,106200.0,33.1544,33.2204,33.0664,33.1031,106200.0
2010-11-15 15:20:00,45.16,45.29,45.15,45.28,115500.0,33.1104,33.2057,33.1031,33.1984,115500.0
2010-11-15 15:30:00,45.3,45.47,45.29,45.43,208500.0,33.2131,33.3377,33.2057,33.3084,208500.0
2010-11-15 15:40:00,45.43,45.5,45.19,45.19,229600.0,33.3084,33.3597,33.1324,33.1324,229600.0
2010-11-15 15:50:00,45.21,45.4,45.19,45.31,282700.0,33.1471,33.2864,33.1324,33.2204,282700.0
2010-11-16 09:30:00,46.04,46.85,45.84,46.74,651100.0,33.7556,34.3495,33.609,34.2688,651100.0
2010-11-16 09:40:00,46.74,46.8,45.49,45.73,655600.0,34.2688,34.3128,33.3524,33.5283,655600.0
2010-11-16 09:50:00,45.69,45.99,45.5,45.99,173500.0,33.499,33.719,33.3597,33.719,173500.0
2010-11-16 10:00:00,45.99,46.06,45.61,46.01,199600.0,33.719,33.7703,33.4403,33.7336,199600.0
2010-11-16 10:10:00,46.02,46.21,45.83,46.06,107800.0,33.7409,33.8803,33.6016,33.7703,107800.0
2010-11-16 10:20:00,46.07,46.17,45.81,45.87,131000.0,33.7776,33.8509,33.587,33.631,131000.0
2010-11-16 10:30:00,45.86,45.87,45.32,45.47,168800.0,33.6236,33.631,33.2277,33.3377,168800.0
2010-11-16 10:40:00,45.49,45.68,45.16,45.22,162200.0,33.3524,33.4917,33.1104,33.1544,162200.0
2010-11-16 10:50:00,45.18,45.26,44.89,45.07,159900.0,33.1251,33.1837,32.9125,33.0444,159900.0
2010-11-16 11:00:00,45.09,45.26,44.78,44.85,82600.0,33.0591,33.1837,32.8318,32.8831,82600.0
2010-11-16 11:10:00,44.83,45.11,44.82,44.89,56300.0,32.8685,33.0738,32.8611,32.9125,56300.0
2010-11-16 11:20:00,44.86,44.99,44.65,44.69,50200.0,32.8905,32.9858,32.7365,32.7658,50200.0
2010-11-16 11:30:00,44.7,44.9,44.68,44.78,47100.0,32.7731,32.9198,32.7585,32.8318,47100.0
2010-11-16 11:40:00,44.78,44.79,44.5,44.56,52100.0,32.8318,32.8391,32.6265,32.6705,52100.0
2010-11-16 11:50:00,44.57,44.94,44.56,44.77,44300.0,32.6778,32.9491,32.6705,32.8245,44300.0
2010-11-16 12:00:00,44.75,44.96,44.7,44.81,30000.0,32.8098,32.9638,32.7731,32.8538,30000.0
2010-11-16 12:10:00,44.79,44.99,44.55,44.89,41800.0,32.8391,32.9858,32.6632,32.9125,41800.0
2010-11-16 12:20:00,44.85,44.87,44.69,44.72,25600.0,32.8831,32.8978,32.7658,32.7878,25600.0
2010-11-16 12:30:00,44.72,44.72,44.44,44.44,47500.0,32.7878,32.7878,32.5825,32.5825,47500.0
2010-11-16 12:40:00,44.47,44.53,44.31,44.42,38800.0,32.6045,32.6485,32.4872,32.5679,38800.0
2010-11-16 12:50:00,44.43,44.75,44.36,44.73,42000.0,32.5752,32.8098,32.5239,32.7951,42000.0
2010-11-16 13:00:00,44.76,44.76,44.53,44.68,39000.0,32.8171,32.8171,32.6485,32.7585,39000.0
2010-11-16 13:10:00,44.68,44.69,44.52,44.67,22900.0,32.7585,32.7658,32.6412,32.7512,22900.0
2010-11-16 13:20:00,44.66,44.87,44.63,44.81,38300.0,32.7438,32.8978,32.7218,32.8538,38300.0
2010-11-16 13:30:00,44.81,45.09,44.73,45.09,75300.0,32.8538,33.0591,32.7951,33.0591,75300.0
2010-11-16 13:40:00,45.09,45.14,45.0,45.12,54100.0,33.0591,33.0957,32.9931,33.0811,54100.0
2010-11-16 13:50:00,45.13,45.5,45.11,45.44,102700.0,33.0884,33.3597,33.0738,33.3157,102700.0
2010-11-16 14:00:00,45.43,45.74,45.38,45.74,147100.0,33.3084,33.5357,33.2717,33.5357,147100.0
2010-11-16 14:10:00,45.73,45.78,45.36,45.39,112100.0,33.5283,33.565,33.257,33.279,112100.0
2010-11-16 14:20:00,45.37,45.65,45.37,45.57,99400.0,33.2644,33.4697,33.2644,33.411,99400.0
2010-11-16 14:30:00,45.57,45.86,45.42,45.71,123800.0,33.411,33.6236,33.301,33.5137,123800.0
2010-11-16 14:40:00,45.7,45.82,45.53,45.78,102700.0,33.5063,33.5943,33.3817,33.565,102700.0
2010-11-16 14:50:00,45.79,45.84,45.65,45.81,80300.0,33.5723,33.609,33.4697,33.587,80300.0
2010-11-16 15:00:00,45.81,46.02,45.68,45.69,231300.0,33.587,33.7409,33.4917,33.499,231300.0
2010-11-16 15:10:00,45.68,45.79,45.41,45.58,125000.0,33.4917,33.5723,33.2937,33.4183,125000.0
2010-11-16 15:20:00,45.61,45.77,45.56,45.56,59200.0,33.4403,33.5577,33.4037,33.4037,59200.0
2010-11-16 15:30:00,45.57,45.69,45.41,45.48,117100.0,33.411,33.499,33.2937,33.345,117100.0
2010-11-16 15:40:00,45.48,45.76,45.47,45.63,120000.0,33.345,33.5503,33.3377,33.455,120000.0
2010-11-16 15:50:00,45.62,45.7,45.56,45.65,185900.0,33.4477,33.5063,33.4037,33.4697,185900.0
2010-11-17 09:30:00,45.96,46.44,45.72,46.4,96700.0,33.697,34.0489,33.521,34.0196,96700.0
2010-11-17 09:40:00,46.38,46.59,46.26,46.55,117600.0,34.0049,34.1589,33.9169,34.1295,117600.0
2010-11-17 09:50:00,46.58,46.59,46.33,46.5,129900.0,34.1515,34.1589,33.9682,34.0929,129900.0
2010-11-17 10:00:00,46.53,46.84,46.5,46.83,115000.0,34.1149,34.3422,34.0929,34.3348,115000.0
2010-11-17 10:10:00,46.84,47.01,46.74,46.86,181900.0,34.3422,34.4668,34.2688,34.3568,181900.0
2010-11-17 10:20:00,46.88,47.14,46.82,47.04,81300.0,34.3715,34.5621,34.3275,34.4888,81300.0
2010-11-17 10:30:00,47.05,47.22,46.82,47.08,104900.0,34.4961,34.6208,34.3275,34.5181,104900.0
2010-11-17 10:40:00,47.08,47.34,47.04,47.3,102300.0,34.5181,34.7087,34.4888,34.6794,102300.0
2010-11-17 10:50:00,47.29,47.32,46.97,47.13,79400.0,34.6721,34.6941,34.4375,34.5548,79400.0
2010-11-17 11:00:00,47.12,47.26,47.11,47.26,71200.0,34.5474,34.6501,34.5401,34.6501,71200.0
2010-11-17 11:10:00,47.25,47.38,47.22,47.24,59400.0,34.6428,34.7381,34.6208,34.6354,59400.0
2010-11-17 11:20:00,47.24,47.39,47.24,47.39,56600.0,34.6354,34.7454,34.6354,34.7454,56600.0
2010-11-17 11:30:00,47.37,47.42,47.22,47.24,92000.0,34.7307,34.7674,34.6208,34.6354,92000.0
2010-11-17 11:40:00,47.24,47.34,47.17,47.22,47500.0,34.6354,34.7087,34.5841,34.6208,47500.0
2010-11-17 11:50:00,47.21,47.4,47.18,47.35,66600.0,34.6134,34.7527,34.5914,34.7161,66600.0
2010-11-17 12:00:00,47.36,47.5,47.32,47.39,72000.0,34.7234,34.8261,34.6941,34.7454,72000.0
2010-11-17 12:10:00,47.39,47.47,47.33,47.35,41100.0,34.7454,34.8041,34.7014,34.7161,41100.0
2010-11-17 12:20:00,47.37,47.42,47.3,47.39,46300.0,34.7307,34.7674,34.6794,34.7454,46300.0
2010-11-17 12:30:00,47.38,47.38,47.27,47.29,29200.0,34.7381,34.7381,34.6574,34.6721,29200.0
2010-11-17 12:40:00,47.28,47.4,47.23,47.39,39200.0,34.6648,34.7527,34.6281,34.7454,39200.0
2010-11-17 12:50:00,47.37,47.41,47.28,47.3,47000.0,34.7307,34.7601,34.6648,34.6794,47000.0
2010-11-17 13:00:00,47.3,47.33,47.24,47.32,27000.0,34.6794,34.7014,34.6354,34.6941,27000.0
2010-11-17 13:10:00,47.33,47.43,47.32,47.4,52900.0,34.7014,34.7747,34.6941,34.7527,52900.0
2010-11-17 13:20:00,47.4,47.53,47.4,47.44,82700.0,34.7527,34.848,34.7527,34.7821,82700.0
2010-11-17 13:30:00,47.44,47.52,47.38,47.4,46200.0,34.7821,34.8407,34.7381,34.7527,46200.0
2010-11-17 13:40:00,47.4,47.41,47.26,47.4,58400.0,34.7527,34.7601,34.6501,34.7527,58400.0
2010-11-17 13:50:00,47.41,47.57,47.38,47.51,51700.0,34.7601,34.8774,34.7381,34.8334,51700.0
2010-11-17 14:00:00,47.51,47.57,47.47,47.5,45800.0,34.8334,34.8774,34.8041,34.8261,45800.0
2010-11-17 14:10:00,47.5,47.51,47.39,47.39,48300.0,34.8261,34.8334,34.7454,34.7454,48300.0
2010-11-17 14:20:00,47.39,47.45,47.33,47.36,56600.0,34.7454,34.7894,34.7014,34.7234,56600.0
2010-11-17 14:30:00,47.35,47.41,47.32,47.4,63200.0,34.7161,34.7601,34.6941,34.7527,63200.0
2010-11-17 14:40:00,47.4,47.4,47.24,47.24,91200.0,34.7527,34.7527,34.6354,34.6354,91200.0
2010-11-17 14:50:00,47.23,47.25,47.16,47.17,92300.0,34.6281,34.6428,34.5768,34.5841,92300.0
2010-11-17 15:00:00,47.17,47.26,47.08,47.08,106000.0,34.5841,34.6501,34.5181,34.5181,106000.0
2010-11-17 15:10:00,47.09,47.14,47.01,47.07,105700.0,34.5254,34.5621,34.4668,34.5108,105700.0
2010-11-17 15:20:00,47.08,47.16,46.98,47.04,179000.0,34.5181,34.5768,34.4448,34.4888,179000.0
2010-11-17 15:30:00,47.04,47.17,47.01,47.11,159700.0,34.4888,34.5841,34.4668,34.5401,159700.0
2010-11-17 15:40:00,47.1,47.19,47.05,47.13,193100.0,34.5328,34.5988,34.4961,34.5548,193100.0
2010-11-17 15:50:00,47.13,47.14,47.01,47.08,287900.0,34.5548,34.5621,34.4668,34.5181,287900.0
2010-11-18 09:30:00,47.56,48.0,47.47,47.85,141100.0,34.87,35.1926,34.8041,35.0827,141100.0
2010-11-18 09:40:00,47.88,47.95,47.57,47.78,67200.0,35.1047,35.156,34.8774,35.0313,67200.0
2010-11-18 09:50:00,47.81,47.87,47.44,47.44,92700.0,35.0533,35.0973,34.7821,34.7821,92700.0
2010-11-18 10:00:00,47.45,47.61,47.41,47.54,195700.0,34.7894,34.9067,34.7601,34.8554,195700.0
2010-11-18 10:10:00,47.54,47.7,47.43,47.54,211200.0,34.8554,34.9727,34.7747,34.8554,211200.0
2010-11-18 10:20:00,47.55,47.59,47.42,47.43,172800.0,34.8627,34.892,34.7674,34.7747,172800.0
2010-11-18 10:30:00,47.44,47.44,47.15,47.17,137100.0,34.7821,34.7821,34.5694,34.5841,137100.0
2010-11-18 10:40:00,47.17,47.52,47.13,47.48,100200.0,34.5841,34.8407,34.5548,34.8114,100200.0
2010-11-18 10:50:00,47.47,47.49,47.37,47.44,48500.0,34.8041,34.8187,34.7307,34.7821,48500.0
2010-11-18 11:00:00,47.46,47.54,47.3,47.3,62200.0,34.7967,34.8554,34.6794,34.6794,62200.0
2010-11-18 11:10:00,47.29,47.49,47.26,47.43,49500.0,34.6721,34.8187,34.6501,34.7747,49500.0
2010-11-18 11:20:00,47.42,47.53,47.35,47.38,46800.0,34.7674,34.848,34.7161,34.7381,46800.0
2010-11-18 11:30:00,47.38,47.53,47.36,47.48,31000.0,34.7381,34.848,34.7234,34.8114,31000.0
2010-11-18 11:40:00,47.47,47.47,47.28,47.29,21500.0,34.8041,34.8041,34.6648,34.6721,21500.0
2010-11-18 11:50:00,47.29,47.42,47.29,47.37,27300.0,34.6721,34.7674,34.6721,34.7307,27300.0
2010-11-18 12:00:00,47.36,47.47,47.35,47.36,37000.0,34.7234,34.8041,34.7161,34.7234,37000.0
2010-11-18 12:10:00,47.35,47.39,47.23,47.24,31900.0,34.7161,34.7454,34.6281,34.6354,31900.0
2010-11-18 12:20:00,47.24,47.29,47.18,47.22,43000.0,34.6354,34.6721,34.5914,34.6208,43000.0
2010-11-18 12:30:00,47.23,47.25,47.13,47.25,34100.0,34.6281,34.6428,34.5548,34.6428,34100.0
2010-11-18 12:40:00,47.25,47.26,47.17,47.17,27200.0,34.6428,34.6501,34.5841,34.5841,27200.0
2010-11-18 12:50:00,47.18,47.27,47.17,47.22,30700.0,34.5914,34.6574,34.5841,34.6208,30700.0
2010-11-18 13:00:00,47.23,47.25,47.18,47.18,19600.0,34.6281,34.6428,34.5914,34.5914,19600.0
2010-11-18 13:10:00,47.18,47.22,47.17,47.21,29700.0,34.5914,34.6208,34.5841,34.6134,29700.0
2010-11-18 13:20:00,47.21,47.24,47.15,47.2,45700.0,34.6134,34.6354,34.5694,34.6061,45700.0
2010-11-18 13:30:00,47.2,47.23,47.13,47.17,51200.0,34.6061,34.6281,34.5548,34.5841,51200.0
2010-11-18 13:40:00,47.17,47.21,47.14,47.16,25100.0,34.5841,34.6134,34.5621,34.5768,25100.0
2010-11-18 13:50:00,47.15,47.24,47.14,47.17,31500.0,34.5694,34.6354,34.5621,34.5841,31500.0
2010-11-18 14:00:00,47.15,47.21,47.15,47.19,29800.0,34.5694,34.6134,34.5694,34.5988,29800.0
2010-11-18 14:10:00,47.17,47.17,46.87,46.88,102200.0,34.5841,34.5841,34.3642,34.3715,102200.0
2010-11-18 14:20:00,46.88,46.96,46.77,46.91,78900.0,34.3715,34.4301,34.2908,34.3935,78900.0
2010-11-18 14:30:00,46.89,46.91,46.77,46.85,72300.0,34.3788,34.3935,34.2908,34.3495,72300.0
2010-11-18 14:40:00,46.85,46.89,46.77,46.88,81200.0,34.3495,34.3788,34.2908,34.3715,81200.0
2010-11-18 14:50:00,46.88,46.89,46.8,46.82,79500.0,34.3715,34.3788,34.3128,34.3275,79500.0
2010-11-18 15:00:00,46.82,46.96,46.8,46.91,84300.0,34.3275,34.4301,34.3128,34.3935,84300.0
2010-11-18 15:10:00,46.9,46.9,46.76,46.76,89500.0,34.3861,34.3861,34.2835,34.2835,89500.0
2010-11-18 15:20:00,46.76,46.86,46.73,46.76,98700.0,34.2835,34.3568,34.2615,34.2835,98700.0
2010-11-18 15:30:00,46.77,46.77,46.67,46.7,222700.0,34.2908,34.2908,34.2175,34.2395,222700.0
2010-11-18 15:40:00,46.7,46.79,46.68,46.7,207300.0,34.2395,34.3055,34.2248,34.2395,207300.0
2010-11-18 15:50:00,46.7,46.7,46.57,46.7,338000.0,34.2395,34.2395,34.1442,34.2395,338000.0
2010-11-19 09:30:00,46.76,47.24,46.64,46.87,110700.0,34.2835,34.6354,34.1955,34.3642,110700.0
2010-11-19 09:40:00,46.89,47.03,46.65,46.88,62100.0,34.3788,34.4815,34.2029,34.3715,62100.0
2010-11-19 09:50:00,46.91,47.13,46.82,47.09,85500.0,34.3935,34.5548,34.3275,34.5254,85500.0
2010-11-19 10:00:00,47.07,47.17,46.76,46.91,67200.0,34.5108,34.5841,34.2835,34.3935,67200.0
2010-11-19 10:10:00,46.91,47.08,46.85,47.08,35400.0,34.3935,34.5181,34.3495,34.5181,35400.0
2010-11-19 10:20:00,47.08,47.12,46.93,46.98,33800.0,34.5181,34.5474,34.4081,34.4448,33800.0
2010-11-19 10:30:00,46.99,47.2,46.99,47.04,29300.0,34.4521,34.6061,34.4521,34.4888,29300.0
2010-11-19 10:40:00,47.04,47.16,47.04,47.11,29200.0,34.4888,34.5768,34.4888,34.5401,29200.0
2010-11-19 10:50:00,47.1,47.18,47.03,47.08,17400.0,34.5328,34.5914,34.4815,34.5181,17400.0
2010-11-19 11:00:00,47.08,47.4,47.06,47.4,88400.0,34.5181,34.7527,34.5035,34.7527,88400.0
2010-11-19 11:10:00,47.41,47.41,47.22,47.31,30500.0,34.7601,34.7601,34.6208,34.6867,30500.0
2010-11-19 11:20:00,47.31,47.61,47.29,47.53,122900.0,34.6867,34.9067,34.6721,34.848,122900.0
2010-11-19 11:30:00,47.57,47.61,47.37,47.37,51800.0,34.8774,34.9067,34.7307,34.7307,51800.0
2010-11-19 11:40:00,47.35,47.41,47.3,47.38,37800.0,34.7161,34.7601,34.6794,34.7381,37800.0
2010-11-19 11:50:00,47.37,47.37,47.13,47.16,21600.0,34.7307,34.7307,34.5548,34.5768,21600.0
2010-11-19 12:00:00,47.2,47.41,47.19,47.36,24000.0,34.6061,34.7601,34.5988,34.7234,24000.0
2010-11-19 12:10:00,47.36,47.4,47.26,47.26,19600.0,34.7234,34.7527,34.6501,34.6501,19600.0
2010-11-19 12:20:00,47.26,47.35,47.25,47.26,24800.0,34.6501,34.7161,34.6428,34.6501,24800.0
2010-11-19 12:30:00,47.27,47.39,47.24,47.39,20500.0,34.6574,34.7454,34.6354,34.7454,20500.0
2010-11-19 12:40:00,47.4,47.49,47.39,47.48,15200.0,34.7527,34.8187,34.7454,34.8114,15200.0
2010-11-19 12:50:00,47.5,47.53,47.39,47.44,47400.0,34.8261,34.848,34.7454,34.7821,47400.0
2010-11-19 13:00:00,47.44,47.48,47.41,47.46,17700.0,34.7821,34.8114,34.7601,34.7967,17700.0
2010-11-19 13:10:00,47.46,47.51,47.43,47.43,29600.0,34.7967,34.8334,34.7747,34.7747,29600.0
2010-11-19 13:20:00,47.42,47.43,47.33,47.35,25500.0,34.7674,34.7747,34.7014,34.7161,25500.0
2010-11-19 13:30:00,47.34,47.34,47.21,47.24,57200.0,34.7087,34.7087,34.6134,34.6354,57200.0
2010-11-19 13:40:00,47.24,47.32,47.22,47.31,21200.0,34.6354,34.6941,34.6208,34.6867,21200.0
2010-11-19 13:50:00,47.3,47.31,47.24,47.26,36200.0,34.6794,34.6867,34.6354,34.6501,36200.0
2010-11-19 14:00:00,47.26,47.41,47.2,47.35,47600.0,34.6501,34.7601,34.6061,34.7161,47600.0
2010-11-19 14:10:00,47.35,47.46,47.35,47.46,23900.0,34.7161,34.7967,34.7161,34.7967,23900.0
2010-11-19 14:20:00,47.45,47.46,47.36,47.4,13300.0,34.7894,34.7967,34.7234,34.7527,13300.0
2010-11-19 14:30:00,47.39,47.45,47.37,47.44,33500.0,34.7454,34.7894,34.7307,34.7821,33500.0
2010-11-19 14:40:00,47.45,47.5,47.33,47.38,45600.0,34.7894,34.8261,34.7014,34.7381,45600.0
2010-11-19 14:50:00,47.39,47.41,47.28,47.29,47200.0,34.7454,34.7601,34.6648,34.6721,47200.0
2010-11-19 15:00:00,47.29,47.37,47.27,47.35,106600.0,34.6721,34.7307,34.6574,34.7161,106600.0
2010-11-19 15:10:00,47.35,47.36,47.27,47.33,60500.0,34.7161,34.7234,34.6574,34.7014,60500.0
2010-11-19 15:20:00,47.33,47.34,47.28,47.31,50000.0,34.7014,34.7087,34.6648,34.6867,50000.0
2010-11-19 15:30:00,47.32,47.34,47.27,47.31,46100.0,34.6941,34.7087,34.6574,34.6867,46100.0
2010-11-19 15:40:00,47.31,47.34,47.26,47.28,131400.0,34.6867,34.7087,34.6501,34.6648,131400.0
2010-11-19 15:50:00,47.28,47.3,47.19,47.29,228200.0,34.6648,34.6794,34.5988,34.6721,228200.0
2010-11-22 09:30:00,47.2,47.2,46.9,47.14,127600.0,34.6061,34.6061,34.3861,34.5621,127600.0
2010-11-22 09:40:00,47.16,47.2,46.98,47.12,151400.0,34.5768,34.6061,34.4448,34.5474,151400.0
2010-11-22 09:50:00,47.11,47.61,47.07,47.53,84400.0,34.5401,34.9067,34.5108,34.848,84400.0
2010-11-22 10:00:00,47.52,47.75,47.51,47.73,111700.0,34.8407,35.0093,34.8334,34.9947,111700.0
2010-11-22 10:10:00,47.72,47.79,47.52,47.58,35300.0,34.9874,35.0387,34.8407,34.8847,35300.0
2010-11-22 10:20:00,47.57,47.58,47.11,47.12,46100.0,34.8774,34.8847,34.5401,34.5474,46100.0
2010-11-22 10:30:00,47.11,47.25,47.01,47.21,99300.0,34.5401,34.6428,34.4668,34.6134,99300.0
2010-11-22 10:40:00,47.22,47.22,47.01,47.08,83400.0,34.6208,34.6208,34.4668,34.5181,83400.0
2010-11-22 10:50:00,47.06,47.26,47.06,47.22,40500.0,34.5035,34.6501,34.5035,34.6208,40500.0
2010-11-22 11:00:00,47.22,47.27,47.07,47.22,25000.0,34.6208,34.6574,34.5108,34.6208,25000.0
2010-11-22 11:10:00,47.24,47.52,47.15,47.43,45200.0,34.6354,34.8407,34.5694,34.7747,45200.0
2010-11-22 11:20:00,47.41,47.46,47.27,47.28,21100.0,34.7601,34.7967,34.6574,34.6648,21100.0
2010-11-22 11:30:00,47.32,47.42,47.28,47.33,21700.0,34.6941,34.7674,34.6648,34.7014,21700.0
2010-11-22 11:40:00,47.32,47.4,47.22,47.39,27600.0,34.6941,34.7527,34.6208,34.7454,27600.0
2010-11-22 11:50:00,47.38,47.38,47.24,47.34,22500.0,34.7381,34.7381,34.6354,34.7087,22500.0
2010-11-22 12:00:00,47.36,47.38,47.26,47.33,26800.0,34.7234,34.7381,34.6501,34.7014,26800.0
2010-11-22 12:10:00,47.34,47.46,47.34,47.41,22800.0,34.7087,34.7967,34.7087,34.7601,22800.0
2010-11-22 12:20:00,47.42,47.47,47.31,47.37,59700.0,34.7674,34.8041,34.6867,34.7307,59700.0
2010-11-22 12:30:00,47.35,47.44,47.23,47.44,110300.0,34.7161,34.7821,34.6281,34.7821,110300.0
2010-11-22 12:40:00,47.42,47.49,47.28,47.34,38700.0,34.7674,34.8187,34.6648,34.7087,38700.0
2010-11-22 12:50:00,47.35,47.52,47.35,47.45,18100.0,34.7161,34.8407,34.7161,34.7894,18100.0
2010-11-22 13:00:00,47.44,47.45,47.35,47.44,32900.0,34.7821,34.7894,34.7161,34.7821,32900.0
2010-11-22 13:10:00,47.44,47.5,47.4,47.46,16400.0,34.7821,34.8261,34.7527,34.7967,16400.0
2010-11-22 13:20:00,47.45,47.46,47.4,47.42,8200.0,34.7894,34.7967,34.7527,34.7674,8200.0
2010-11-22 13:30:00,47.44,47.5,47.4,47.46,20500.0,34.7821,34.8261,34.7527,34.7967,20500.0
2010-11-22 13:40:00,47.47,47.56,47.46,47.53,27000.0,34.8041,34.87,34.7967,34.848,27000.0
2010-11-22 13:50:00,47.56,47.67,47.53,47.56,36200.0,34.87,34.9507,34.848,34.87,36200.0
2010-11-22 14:00:00,47.55,47.59,47.44,47.51,19700.0,34.8627,34.892,34.7821,34.8334,19700.0
2010-11-22 14:10:00,47.51,47.65,47.48,47.61,30400.0,34.8334,34.936,34.8114,34.9067,30400.0
2010-11-22 14:20:00,47.62,47.67,47.6,47.6,26300.0,34.914,34.9507,34.8994,34.8994,26300.0
2010-11-22 14:30:00,47.57,47.67,47.56,47.66,42500.0,34.8774,34.9507,34.87,34.9434,42500.0
2010-11-22 14:40:00,47.65,47.73,47.58,47.67,39500.0,34.936,34.9947,34.8847,34.9507,39500.0
2010-11-22 14:50:00,47.68,47.71,47.6,47.63,27200.0,34.958,34.98,34.8994,34.9214,27200.0
2010-11-22 15:00:00,47.63,47.73,47.6,47.62,166200.0,34.9214,34.9947,34.8994,34.914,166200.0
2010-11-22 15:10:00,47.62,47.72,47.61,47.62,104700.0,34.914,34.9874,34.9067,34.914,104700.0
2010-11-22 15:20:00,47.62,47.68,47.6,47.65,64700.0,34.914,34.958,34.8994,34.936,64700.0
2010-11-22 15:30:00,47.65,47.71,47.63,47.69,90000.0,34.936,34.98,34.9214,34.9654,90000.0
2010-11-22 15:40:00,47.69,47.72,47.6,47.64,149400.0,34.9654,34.9874,34.8994,34.9287,149400.0
2010-11-22 15:50:00,47.65,47.77,47.63,47.73,230400.0,34.936,35.024,34.9214,34.9947,230400.0
2010-11-23 09:30:00,47.43,49.19,47.33,49.03,701800.0,34.9004,36.1954,34.8268,36.0777,701800.0
2010-11-23 09:40:00,48.98,49.48,48.83,49.04,459200.0,36.0409,36.4088,35.9305,36.085,459200.0
2010-11-23 09:50:00,49.03,49.2,48.15,48.47,585000.0,36.0777,36.2028,35.4302,35.6656,585000.0
2010-11-23 10:00:00,48.45,48.84,48.19,48.58,526900.0,35.6509,35.9379,35.4596,35.7466,526900.0
2010-11-23 10:10:00,48.6,49.0,48.48,48.74,265800.0,35.7613,36.0556,35.673,35.8643,265800.0
2010-11-23 10:20:00,48.74,48.82,48.39,48.5,113200.0,35.8643,35.9232,35.6068,35.6877,113200.0
2010-11-23 10:30:00,48.51,49.18,48.51,49.16,248700.0,35.6951,36.1881,35.6951,36.1733,248700.0
2010-11-23 10:40:00,49.15,49.32,49.0,49.13,150100.0,36.166,36.2911,36.0556,36.1513,150100.0
2010-11-23 10:50:00,49.12,49.58,49.06,49.55,195300.0,36.1439,36.4824,36.0998,36.4603,195300.0
2010-11-23 11:00:00,49.54,49.6,49.0,49.05,226500.0,36.453,36.4971,36.0556,36.0924,226500.0
2010-11-23 11:10:00,49.1,49.1,48.88,48.99,142600.0,36.1292,36.1292,35.9673,36.0483,142600.0
2010-11-23 11:20:00,48.99,49.03,48.69,48.72,62500.0,36.0483,36.0777,35.8275,35.8496,62500.0
2010-11-23 11:30:00,48.69,48.8,48.63,48.66,93600.0,35.8275,35.9084,35.7834,35.8054,93600.0
2010-11-23 11:40:00,48.65,48.79,48.53,48.78,132400.0,35.7981,35.9011,35.7098,35.8937,132400.0
2010-11-23 11:50:00,48.78,48.92,48.62,48.82,74900.0,35.8937,35.9967,35.776,35.9232,74900.0
2010-11-23 12:00:00,48.83,49.03,48.83,49.02,66800.0,35.9305,36.0777,35.9305,36.0703,66800.0
2010-11-23 12:10:00,49.01,49.01,48.83,48.85,64100.0,36.063,36.063,35.9305,35.9452,64100.0
2010-11-23 12:20:00,48.84,48.88,48.55,48.64,82500.0,35.9379,35.9673,35.7245,35.7907,82500.0
2010-11-23 12:30:00,48.65,48.69,48.58,48.68,65600.0,35.7981,35.8275,35.7466,35.8201,65600.0
2010-11-23 12:40:00,48.69,48.95,48.68,48.95,59400.0,35.8275,36.0188,35.8201,36.0188,59400.0
2010-11-23 12:50:00,48.94,49.01,48.89,48.93,55000.0,36.0115,36.063,35.9747,36.0041,55000.0
2010-11-23 13:00:00,48.93,49.01,48.91,48.97,69000.0,36.0041,36.063,35.9894,36.0335,69000.0
2010-11-23 13:10:00,48.98,49.0,48.88,48.95,44200.0,36.0409,36.0556,35.9673,36.0188,44200.0
2010-11-23 13:20:00,48.94,49.0,48.89,48.97,28500.0,36.0115,36.0556,35.9747,36.0335,28500.0
2010-11-23 13:30:00,48.99,49.0,48.87,48.9,60900.0,36.0483,36.0556,35.96,35.982,60900.0
2010-11-23 13:40:00,48.89,48.89,48.69,48.71,41100.0,35.9747,35.9747,35.8275,35.8422,41100.0
2010-11-23 13:50:00,48.72,48.85,48.71,48.81,102100.0,35.8496,35.9452,35.8422,35.9158,102100.0
2010-11-23 14:00:00,48.8,48.81,48.62,48.64,122800.0,35.9084,35.9158,35.776,35.7907,122800.0
2010-11-23 14:10:00,48.63,48.75,48.57,48.58,92000.0,35.7834,35.8717,35.7392,35.7466,92000.0
2010-11-23 14:20:00,48.55,48.61,48.5,48.55,97000.0,35.7245,35.7686,35.6877,35.7245,97000.0
2010-11-23 14:30:00,48.54,48.56,48.37,48.4,150600.0,35.7171,35.7318,35.592,35.6141,150600.0
2010-11-23 14:40:00,48.4,48.48,48.36,48.45,93200.0,35.6141,35.673,35.5847,35.6509,93200.0
2010-11-23 14:50:00,48.44,48.48,48.35,48.48,197500.0,35.6435,35.673,35.5773,35.673,197500.0
2010-11-23 15:00:00,48.48,48.57,48.47,48.51,114500.0,35.673,35.7392,35.6656,35.6951,114500.0
2010-11-23 15:10:00,48.52,48.57,48.44,48.53,92700.0,35.7024,35.7392,35.6435,35.7098,92700.0
2010-11-23 15:20:00,48.52,48.61,48.48,48.59,111800.0,35.7024,35.7686,35.673,35.7539,111800.0
2010-11-23 15:30:00,48.59,48.66,48.48,48.54,146800.0,35.7539,35.8054,35.673,35.7171,146800.0
2010-11-23 15:40:00,48.55,48.56,48.43,48.46,235600.0,35.7245,35.7318,35.6362,35.6583,235600.0
2010-11-23 15:50:00,48.47,48.47,48.26,48.43,618900.0,35.6656,35.6656,35.5111,35.6362,618900.0
2010-11-24 09:30:00,49.1,50.0,48.2,48.2,165400.0,36.1292,36.7914,35.467,35.467,165400.0
2010-11-24 09:40:00,48.22,48.42,47.94,48.41,161600.0,35.4817,35.6288,35.2756,35.6215,161600.0
2010-11-24 09:50:00,48.39,48.98,48.36,48.94,139100.0,35.6068,36.0409,35.5847,36.0115,139100.0
2010-11-24 10:00:00,48.92,48.94,48.47,48.5,88400.0,35.9967,36.0115,35.6656,35.6877,88400.0
2010-11-24 10:10:00,48.51,48.68,48.39,48.54,47100.0,35.6951,35.8201,35.6068,35.7171,47100.0
2010-11-24 10:20:00,48.55,48.71,48.52,48.6,58700.0,35.7245,35.8422,35.7024,35.7613,58700.0
2010-11-24 10:30:00,48.56,48.7,48.5,48.53,79300.0,35.7318,35.8349,35.6877,35.7098,79300.0
2010-11-24 10:40:00,48.55,48.75,48.53,48.73,68900.0,35.7245,35.8717,35.7098,35.8569,68900.0
2010-11-24 10:50:00,48.74,49.0,48.74,48.99,93300.0,35.8643,36.0556,35.8643,36.0483,93300.0
2010-11-24 11:00:00,49.0,49.1,48.81,48.82,117400.0,36.0556,36.1292,35.9158,35.9232,117400.0
2010-11-24 11:10:00,48.82,48.88,48.75,48.75,41600.0,35.9232,35.9673,35.8717,35.8717,41600.0
2010-11-24 11:20:00,48.75,48.92,48.75,48.92,56500.0,35.8717,35.9967,35.8717,35.9967,56500.0
2010-11-24 11:30:00,48.94,48.97,48.69,48.78,53600.0,36.0115,36.0335,35.8275,35.8937,53600.0
2010-11-24 11:40:00,48.75,48.8,48.59,48.6,19600.0,35.8717,35.9084,35.7539,35.7613,19600.0
2010-11-24 11:50:00,48.6,48.73,48.6,48.73,24500.0,35.7613,35.8569,35.7613,35.8569,24500.0
2010-11-24 12:00:00,48.74,48.8,48.68,48.78,53800.0,35.8643,35.9084,35.8201,35.8937,53800.0
2010-11-24 12:10:00,48.77,48.77,48.5,48.51,91200.0,35.8864,35.8864,35.6877,35.6951,91200.0
2010-11-24 12:20:00,48.51,48.62,48.51,48.62,23800.0,35.6951,35.776,35.6951,35.776,23800.0
2010-11-24 12:30:00,48.6,48.62,48.32,48.32,79800.0,35.7613,35.776,35.5552,35.5552,79800.0
2010-11-24 12:40:00,48.33,48.41,48.23,48.39,33500.0,35.5626,35.6215,35.489,35.6068,33500.0
2010-11-24 12:50:00,48.4,48.51,48.4,48.46,23300.0,35.6141,35.6951,35.6141,35.6583,23300.0
2010-11-24 13:00:00,48.46,48.51,48.31,48.48,30700.0,35.6583,35.6951,35.5479,35.673,30700.0
2010-11-24 13:10:00,48.48,48.52,48.32,48.38,61000.0,35.673,35.7024,35.5552,35.5994,61000.0
2010-11-24 13:20:00,48.39,48.53,48.39,48.51,48300.0,35.6068,35.7098,35.6068,35.6951,48300.0
2010-11-24 13:30:00,48.5,48.5,48.35,48.41,63200.0,35.6877,35.6877,35.5773,35.6215,63200.0
2010-11-24 13:40:00,48.4,48.41,48.27,48.27,27200.0,35.6141,35.6215,35.5185,35.5185,27200.0
2010-11-24 13:50:00,48.26,48.26,48.19,48.24,73300.0,35.5111,35.5111,35.4596,35.4964,73300.0
2010-11-24 14:00:00,48.23,48.25,48.11,48.17,117700.0,35.489,35.5037,35.4007,35.4449,117700.0
2010-11-24 14:10:00,48.18,48.22,48.16,48.2,52700.0,35.4522,35.4817,35.4375,35.467,52700.0
2010-11-24 14:20:00,48.19,48.21,48.13,48.13,67000.0,35.4596,35.4743,35.4154,35.4154,67000.0
2010-11-24 14:30:00,48.13,48.14,48.0,48.03,90400.0,35.4154,35.4228,35.3198,35.3419,90400.0
2010-11-24 14:40:00,48.03,48.06,47.99,48.03,90700.0,35.3419,35.3639,35.3124,35.3419,90700.0
2010-11-24 14:50:00,48.03,48.16,48.03,48.16,109000.0,35.3419,35.4375,35.3419,35.4375,109000.0
2010-11-24 15:00:00,48.16,48.26,48.15,48.26,79800.0,35.4375,35.5111,35.4302,35.5111,79800.0
2010-11-24 15:10:00,48.26,48.32,48.22,48.24,83600.0,35.5111,35.5552,35.4817,35.4964,83600.0
2010-11-24 15:20:00,48.24,48.34,48.19,48.29,65600.0,35.4964,35.57,35.4596,35.5332,65600.0
2010-11-24 15:30:00,48.28,48.29,48.24,48.27,74100.0,35.5258,35.5332,35.4964,35.5185,74100.0
2010-11-24 15:40:00,48.27,48.27,48.05,48.05,143100.0,35.5185,35.5185,35.3566,35.3566,143100.0
2010-11-24 15:50:00,48.05,48.2,48.02,48.2,197700.0,35.3566,35.467,35.3345,35.467,197700.0
2010-11-26 09:30:00,48.21,48.76,47.68,48.39,67600.0,35.4743,35.879,35.0843,35.6068,67600.0
2010-11-26 09:40:00,48.39,48.65,48.26,48.51,63600.0,35.6068,35.7981,35.5111,35.6951,63600.0
2010-11-26 09:50:00,48.52,48.74,48.37,48.46,54500.0,35.7024,35.8643,35.592,35.6583,54500.0
2010-11-26 10:00:00,48.48,48.55,48.16,48.29,51700.0,35.673,35.7245,35.4375,35.5332,51700.0
2010-11-26 10:10:00,48.29,48.39,48.25,48.26,43300.0,35.5332,35.6068,35.5037,35.5111,43300.0
2010-11-26 10:20:00,48.27,48.35,48.21,48.3,33100.0,35.5185,35.5773,35.4743,35.5405,33100.0
2010-11-26 10:30:00,48.29,48.49,48.27,48.48,29300.0,35.5332,35.6803,35.5185,35.673,29300.0
2010-11-26 10:40:00,48.48,48.48,48.33,48.37,37200.0,35.673,35.673,35.5626,35.592,37200.0
2010-11-26 10:50:00,48.35,48.39,48.3,48.39,24300.0,35.5773,35.6068,35.5405,35.6068,24300.0
2010-11-26 11:00:00,48.37,48.39,48.31,48.34,32200.0,35.592,35.6068,35.5479,35.57,32200.0
2010-11-26 11:10:00,48.34,48.34,48.17,48.17,38300.0,35.57,35.57,35.4449,35.4449,38300.0
2010-11-26 11:20:00,48.15,48.22,48.05,48.14,238800.0,35.4302,35.4817,35.3566,35.4228,238800.0
2010-11-26 11:30:00,48.15,48.2,48.04,48.06,171700.0,35.4302,35.467,35.3492,35.3639,171700.0
2010-11-26 11:40:00,48.05,48.09,48.02,48.05,100800.0,35.3566,35.386,35.3345,35.3566,100800.0
2010-11-26 11:50:00,48.05,48.1,47.99,48.1,48300.0,35.3566,35.3934,35.3124,35.3934,48300.0
2010-11-26 12:00:00,48.11,48.28,48.11,48.28,84900.0,35.4007,35.5258,35.4007,35.5258,84900.0
2010-11-26 12:10:00,48.28,48.34,48.24,48.33,71800.0,35.5258,35.57,35.4964,35.5626,71800.0
2010-11-26 12:20:00,48.34,48.51,48.33,48.39,118300.0,35.57,35.6951,35.5626,35.6068,118300.0
2010-11-26 12:30:00,48.4,48.44,48.33,48.37,58400.0,35.6141,35.6435,35.5626,35.592,58400.0
2010-11-26 12:40:00,48.36,48.46,48.34,48.42,94100.0,35.5847,35.6583,35.57,35.6288,94100.0
2010-11-26 12:50:00,48.42,48.48,48.36,48.43,96800.0,35.6288,35.673,35.5847,35.6362,96800.0
2010-11-29 09:30:00,48.12,48.39,47.91,48.21,147200.0,35.4081,35.6068,35.2536,35.4743,147200.0
2010-11-29 09:40:00,48.19,48.21,47.86,47.95,246700.0,35.4596,35.4743,35.2168,35.283,246700.0
2010-11-29 09:50:00,48.0,48.08,47.95,48.04,179100.0,35.3198,35.3787,35.283,35.3492,179100.0
2010-11-29 10:00:00,48.04,51.15,47.98,49.2,773200.0,35.3492,37.6376,35.3051,36.2028,773200.0
2010-11-29 10:10:00,49.2,49.73,49.07,49.31,496300.0,36.2028,36.5928,36.1071,36.2837,496300.0
2010-11-29 10:20:00,49.3,49.56,49.11,49.35,172600.0,36.2764,36.4677,36.1366,36.3132,172600.0
2010-11-29 10:30:00,49.33,49.5,49.16,49.22,113400.0,36.2984,36.4235,36.1733,36.2175,113400.0
2010-11-29 10:40:00,49.22,49.25,48.96,48.96,141800.0,36.2175,36.2396,36.0262,36.0262,141800.0
2010-11-29 10:50:00,48.99,49.14,48.93,49.02,62200.0,36.0483,36.1586,36.0041,36.0703,62200.0
2010-11-29 11:00:00,49.0,49.18,48.89,49.05,63800.0,36.0556,36.1881,35.9747,36.0924,63800.0
2010-11-29 11:10:00,49.03,49.33,48.97,49.21,62500.0,36.0777,36.2984,36.0335,36.2101,62500.0
2010-11-29 11:20:00,49.22,49.29,49.01,49.13,70600.0,36.2175,36.269,36.063,36.1513,70600.0
2010-11-29 11:30:00,49.12,49.19,48.96,49.01,55700.0,36.1439,36.1954,36.0262,36.063,55700.0
2010-11-29 11:40:00,49.01,49.06,48.89,48.98,27600.0,36.063,36.0998,35.9747,36.0409,27600.0
2010-11-29 11:50:00,48.96,49.09,48.94,49.02,22800.0,36.0262,36.1218,36.0115,36.0703,22800.0
2010-11-29 12:00:00,49.03,49.08,48.94,49.02,24000.0,36.0777,36.1145,36.0115,36.0703,24000.0
2010-11-29 12:10:00,49.01,49.04,48.93,48.99,19700.0,36.063,36.085,36.0041,36.0483,19700.0
2010-11-29 12:20:00,48.99,49.17,48.96,48.96,34200.0,36.0483,36.1807,36.0262,36.0262,34200.0
2010-11-29 12:30:00,48.96,49.11,48.95,49.08,89100.0,36.0262,36.1366,36.0188,36.1145,89100.0
2010-11-29 12:40:00,49.07,49.22,49.01,49.08,89000.0,36.1071,36.2175,36.063,36.1145,89000.0
2010-11-29 12:50:00,49.1,49.19,49.05,49.17,45200.0,36.1292,36.1954,36.0924,36.1807,45200.0
2010-11-29 13:00:00,49.18,49.18,48.98,49.0,48000.0,36.1881,36.1881,36.0409,36.0556,48000.0
2010-11-29 13:10:00,49.0,49.0,48.78,48.87,128400.0,36.0556,36.0556,35.8937,35.96,128400.0
2010-11-29 13:20:00,48.87,48.88,48.49,48.5,192500.0,35.96,35.9673,35.6803,35.6877,192500.0
2010-11-29 13:30:00,48.5,48.54,48.23,48.23,149200.0,35.6877,35.7171,35.489,35.489,149200.0
2010-11-29 13:40:00,48.25,48.59,48.24,48.52,139300.0,35.5037,35.7539,35.4964,35.7024,139300.0
2010-11-29 13:50:00,48.54,48.54,48.29,48.3,45800.0,35.7171,35.7171,35.5332,35.5405,45800.0
2010-11-29 14:00:00,48.31,48.56,48.31,48.56,88500.0,35.5479,35.7318,35.5479,35.7318,88500.0
2010-11-29 14:10:00,48.58,48.67,48.53,48.64,65000.0,35.7466,35.8128,35.7098,35.7907,65000.0
2010-11-29 14:20:00,48.65,48.71,48.57,48.67,125500.0,35.7981,35.8422,35.7392,35.8128,125500.0
2010-11-29 14:30:00,48.67,48.8,48.57,48.6,122000.0,35.8128,35.9084,35.7392,35.7613,122000.0
2010-11-29 14:40:00,48.6,48.67,48.58,48.65,44500.0,35.7613,35.8128,35.7466,35.7981,44500.0
2010-11-29 14:50:00,48.65,48.65,48.58,48.63,181500.0,35.7981,35.7981,35.7466,35.7834,181500.0
2010-11-29 15:00:00,48.64,48.75,48.61,48.66,150600.0,35.7907,35.8717,35.7686,35.8054,150600.0
2010-11-29 15:10:00,48.68,48.7,48.62,48.66,154600.0,35.8201,35.8349,35.776,35.8054,154600.0
2010-11-29 15:20:00,48.67,48.68,48.61,48.65,162700.0,35.8128,35.8201,35.7686,35.7981,162700.0
2010-11-29 15:30:00,48.64,48.69,48.56,48.65,105900.0,35.7907,35.8275,35.7318,35.7981,105900.0
2010-11-29 15:40:00,48.67,48.77,48.61,48.73,286700.0,35.8128,35.8864,35.7686,35.8569,286700.0
2010-11-29 15:50:00,48.73,48.84,48.67,48.77,350500.0,35.8569,35.9379,35.8128,35.8864,350500.0
2010-11-30 09:30:00,48.4,48.58,48.23,48.46,87200.0,35.6141,35.7466,35.489,35.6583,87200.0
2010-11-30 09:40:00,48.46,48.8,48.37,48.55,84300.0,35.6583,35.9084,35.592,35.7245,84300.0
2010-11-30 09:50:00,48.52,48.87,48.47,48.82,119800.0,35.7024,35.96,35.6656,35.9232,119800.0
2010-11-30 10:00:00,48.85,48.91,48.68,48.75,106800.0,35.9452,35.9894,35.8201,35.8717,106800.0
2010-11-30 10:10:00,48.8,49.86,48.72,49.64,617300.0,35.9084,36.6884,35.8496,36.5265,617300.0
2010-11-30 10:20:00,49.64,50.15,49.58,49.77,625400.0,36.5265,36.9018,36.4824,36.6222,625400.0
2010-11-30 10:30:00,49.77,49.9,49.35,49.42,221100.0,36.6222,36.7179,36.3132,36.3647,221100.0
2010-11-30 10:40:00,49.41,49.51,49.25,49.5,133000.0,36.3573,36.4309,36.2396,36.4235,133000.0
2010-11-30 10:50:00,49.5,49.5,49.15,49.43,76900.0,36.4235,36.4235,36.166,36.372,76900.0
2010-11-30 11:00:00,49.45,49.52,49.36,49.44,77300.0,36.3867,36.4382,36.3205,36.3794,77300.0
2010-11-30 11:10:00,49.43,49.5,49.14,49.35,198500.0,36.372,36.4235,36.1586,36.3132,198500.0
2010-11-30 11:20:00,49.32,49.46,49.26,49.33,47300.0,36.2911,36.3941,36.2469,36.2984,47300.0
2010-11-30 11:30:00,49.33,49.4,49.22,49.37,35800.0,36.2984,36.3499,36.2175,36.3279,35800.0
2010-11-30 11:40:00,49.36,49.38,49.27,49.33,79000.0,36.3205,36.3352,36.2543,36.2984,79000.0
2010-11-30 11:50:00,49.32,49.5,49.28,49.37,73500.0,36.2911,36.4235,36.2616,36.3279,73500.0
2010-11-30 12:00:00,49.37,49.47,49.37,49.45,97400.0,36.3279,36.4015,36.3279,36.3867,97400.0
2010-11-30 12:10:00,49.44,49.49,49.4,49.48,53400.0,36.3794,36.4162,36.3499,36.4088,53400.0
2010-11-30 12:20:00,49.48,49.58,49.45,49.55,85700.0,36.4088,36.4824,36.3867,36.4603,85700.0
2010-11-30 12:30:00,49.57,49.64,49.53,49.55,68700.0,36.475,36.5265,36.4456,36.4603,68700.0
2010-11-30 12:40:00,49.55,49.78,49.55,49.73,63000.0,36.4603,36.6296,36.4603,36.5928,63000.0
2010-11-30 12:50:00,49.73,49.88,49.69,49.81,79400.0,36.5928,36.7031,36.5633,36.6516,79400.0
2010-11-30 13:00:00,49.8,50.03,49.8,49.92,159300.0,36.6443,36.8135,36.6443,36.7326,159300.0
2010-11-30 13:10:00,49.92,50.08,49.92,50.06,82600.0,36.7326,36.8503,36.7326,36.8356,82600.0
2010-11-30 13:20:00,50.06,50.32,50.04,50.3,110300.0,36.8356,37.0269,36.8209,37.0122,110300.0
2010-11-30 13:30:00,50.3,50.39,50.27,50.35,105600.0,37.0122,37.0784,36.9901,37.049,105600.0
2010-11-30 13:40:00,50.35,50.44,50.0,50.07,207700.0,37.049,37.1152,36.7914,36.843,207700.0
2010-11-30 13:50:00,50.08,50.27,50.0,50.27,82800.0,36.8503,36.9901,36.7914,36.9901,82800.0
2010-11-30 14:00:00,50.24,50.28,50.09,50.12,102300.0,36.968,36.9975,36.8577,36.8797,102300.0
2010-11-30 14:10:00,50.13,50.17,50.05,50.08,104100.0,36.8871,36.9165,36.8282,36.8503,104100.0
2010-11-30 14:20:00,50.06,50.12,49.97,50.02,102900.0,36.8356,36.8797,36.7694,36.8062,102900.0
2010-11-30 14:30:00,50.0,50.1,49.99,50.02,57200.0,36.7914,36.865,36.7841,36.8062,57200.0
2010-11-30 14:40:00,50.03,50.14,50.0,50.03,57400.0,36.8135,36.8945,36.7914,36.8135,57400.0
2010-11-30 14:50:00,50.04,50.16,50.01,50.11,57000.0,36.8209,36.9092,36.7988,36.8724,57000.0
2010-11-30 15:00:00,50.12,50.27,50.1,50.19,62800.0,36.8797,36.9901,36.865,36.9312,62800.0
2010-11-30 15:10:00,50.21,50.23,50.07,50.17,71600.0,36.946,36.9607,36.843,36.9165,71600.0
2010-11-30 15:20:00,50.17,50.32,50.16,50.23,76800.0,36.9165,37.0269,36.9092,36.9607,76800.0
2010-11-30 15:30:00,50.24,50.39,50.24,50.35,135900.0,36.968,37.0784,36.968,37.049,135900.0
2010-11-30 15:40:00,50.35,50.35,50.02,50.05,203800.0,37.049,37.049,36.8062,36.8282,203800.0
2010-11-30 15:50:00,50.03,50.29,50.0,50.26,381300.0,36.8135,37.0048,36.7914,36.9828,381300.0
2010-12-01 09:30:00,51.04,51.49,50.94,50.94,271500.0,37.5567,37.8878,37.4831,37.4831,271500.0
2010-12-01 09:40:00,50.94,51.11,50.75,50.76,126500.0,37.4831,37.6082,37.3433,37.3507,126500.0
2010-12-01 09:50:00,50.77,51.06,50.68,50.77,116300.0,37.358,37.5714,37.2918,37.358,116300.0
2010-12-01 10:00:00,50.78,50.92,50.22,50.46,183300.0,37.3654,37.4684,36.9533,37.1299,183300.0
2010-12-01 10:10:00,50.44,50.49,50.18,50.26,66100.0,37.1152,37.152,36.9239,36.9828,66100.0
2010-12-01 10:20:00,50.25,50.27,49.75,49.75,176400.0,36.9754,36.9901,36.6075,36.6075,176400.0
2010-12-01 10:30:00,49.75,49.92,49.73,49.83,185100.0,36.6075,36.7326,36.5928,36.6664,185100.0
2010-12-01 10:40:00,49.83,50.05,49.66,49.88,181200.0,36.6664,36.8282,36.5413,36.7031,181200.0
2010-12-01 10:50:00,49.86,49.97,49.68,49.88,70200.0,36.6884,36.7694,36.556,36.7031,70200.0
2010-12-01 11:00:00,49.86,49.91,49.73,49.9,50600.0,36.6884,36.7252,36.5928,36.7179,50600.0
2010-12-01 11:10:00,49.92,50.09,49.85,50.09,83600.0,36.7326,36.8577,36.6811,36.8577,83600.0
2010-12-01 11:20:00,50.09,50.15,49.96,50.01,95900.0,36.8577,36.9018,36.762,36.7988,95900.0
2010-12-01 11:30:00,50.02,50.12,50.0,50.03,40600.0,36.8062,36.8797,36.7914,36.8135,40600.0
2010-12-01 11:40:00,50.03,50.05,49.93,49.96,63400.0,36.8135,36.8282,36.7399,36.762,63400.0
2010-12-01 11:50:00,49.96,50.34,49.96,50.33,173400.0,36.762,37.0416,36.762,37.0343,173400.0
2010-12-01 12:00:00,50.33,50.42,50.23,50.31,80500.0,37.0343,37.1005,36.9607,37.0195,80500.0
2010-12-01 12:10:00,50.33,50.44,50.26,50.3,87300.0,37.0343,37.1152,36.9828,37.0122,87300.0
2010-12-01 12:20:00,50.31,50.31,50.17,50.25,42700.0,37.0195,37.0195,36.9165,36.9754,42700.0
2010-12-01 12:30:00,50.27,50.36,50.14,50.14,50800.0,36.9901,37.0563,36.8945,36.8945,50800.0
2010-12-01 12:40:00,50.13,50.21,50.0,50.2,113700.0,36.8871,36.946,36.7914,36.9386,113700.0
2010-12-01 12:50:00,50.19,50.19,50.07,50.12,53000.0,36.9312,36.9312,36.843,36.8797,53000.0
2010-12-01 13:00:00,50.12,50.21,50.09,50.15,58100.0,36.8797,36.946,36.8577,36.9018,58100.0
2010-12-01 13:10:00,50.14,50.36,50.14,50.15,40800.0,36.8945,37.0563,36.8945,36.9018,40800.0
2010-12-01 13:20:00,50.13,50.24,50.07,50.08,80900.0,36.8871,36.968,36.843,36.8503,80900.0
2010-12-01 13:30:00,50.08,50.4,50.06,50.39,66400.0,36.8503,37.0858,36.8356,37.0784,66400.0
2010-12-01 13:40:00,50.4,50.4,50.18,50.23,32800.0,37.0858,37.0858,36.9239,36.9607,32800.0
2010-12-01 13:50:00,50.23,50.23,50.07,50.1,60100.0,36.9607,36.9607,36.843,36.865,60100.0
2010-12-01 14:00:00,50.1,50.16,50.04,50.08,64600.0,36.865,36.9092,36.8209,36.8503,64600.0
2010-12-01 14:10:00,50.08,50.29,50.08,50.29,46200.0,36.8503,37.0048,36.8503,37.0048,46200.0
2010-12-01 14:20:00,50.3,50.33,50.24,50.28,36200.0,37.0122,37.0343,36.968,36.9975,36200.0
2010-12-01 14:30:00,50.29,50.38,50.29,50.37,37400.0,37.0048,37.0711,37.0048,37.0637,37400.0
2010-12-01 14:40:00,50.36,50.43,50.33,50.42,46400.0,37.0563,37.1078,37.0343,37.1005,46400.0
2010-12-01 14:50:00,50.4,50.48,50.36,50.39,54000.0,37.0858,37.1446,37.0563,37.0784,54000.0
2010-12-01 15:00:00,50.39,50.49,50.36,50.41,56000.0,37.0784,37.152,37.0563,37.0931,56000.0
2010-12-01 15:10:00,50.41,50.41,50.23,50.23,137700.0,37.0931,37.0931,36.9607,36.9607,137700.0
2010-12-01 15:20:00,50.23,50.26,50.11,50.15,95400.0,36.9607,36.9828,36.8724,36.9018,95400.0
2010-12-01 15:30:00,50.15,50.24,50.1,50.22,92000.0,36.9018,36.968,36.865,36.9533,92000.0
2010-12-01 15:40:00,50.22,50.25,50.14,50.17,151400.0,36.9533,36.9754,36.8945,36.9165,151400.0
2010-12-01 15:50:00,50.17,50.46,50.15,50.42,325000.0,36.9165,37.1299,36.9018,37.1005,325000.0
2010-12-02 09:30:00,54.6,55.39,54.3,55.22,1275300.0,40.1763,40.7576,39.9555,40.6325,1275300.0
2010-12-02 09:40:00,55.23,55.46,54.58,54.67,1199700.0,40.6398,40.8091,40.1615,40.2278,1199700.0
2010-12-02 09:50:00,54.66,54.77,54.12,54.37,825800.0,40.2204,40.3013,39.8231,40.007,825800.0
2010-12-02 10:00:00,54.38,54.58,54.07,54.35,686800.0,40.0144,40.1615,39.7863,39.9923,686800.0
2010-12-02 10:10:00,54.36,54.64,54.28,54.32,417100.0,39.9997,40.2057,39.9408,39.9702,417100.0
2010-12-02 10:20:00,54.31,54.37,53.88,53.93,433000.0,39.9629,40.007,39.6465,39.6832,433000.0
2010-12-02 10:30:00,53.95,54.45,53.81,54.4,463900.0,39.698,40.0659,39.595,40.0291,463900.0
2010-12-02 10:40:00,54.39,54.6,54.33,54.38,149800.0,40.0217,40.1763,39.9776,40.0144,149800.0
2010-12-02 10:50:00,54.39,55.31,54.39,55.31,508500.0,40.0217,40.6987,40.0217,40.6987,508500.0
2010-12-02 11:00:00,55.29,55.29,55.0,55.07,167100.0,40.684,40.684,40.4706,40.5221,167100.0
2010-12-02 11:10:00,55.1,55.35,55.07,55.31,244000.0,40.5442,40.7281,40.5221,40.6987,244000.0
2010-12-02 11:20:00,55.34,55.47,55.24,55.34,186900.0,40.7208,40.8164,40.6472,40.7208,186900.0
2010-12-02 11:30:00,55.38,55.44,55.31,55.39,70900.0,40.7502,40.7944,40.6987,40.7576,70900.0
2010-12-02 11:40:00,55.4,55.7,55.35,55.57,145200.0,40.7649,40.9857,40.7281,40.89,145200.0
2010-12-02 11:50:00,55.57,55.74,55.54,55.72,112100.0,40.89,41.0151,40.8679,41.0004,112100.0
2010-12-02 12:00:00,55.71,55.83,55.66,55.8,85000.0,40.993,41.0813,40.9562,41.0592,85000.0
2010-12-02 12:10:00,55.8,55.82,55.63,55.75,194900.0,41.0592,41.074,40.9342,41.0225,194900.0
2010-12-02 12:20:00,55.74,55.9,55.61,55.62,162500.0,41.0151,41.1328,40.9194,40.9268,162500.0
2010-12-02 12:30:00,55.62,55.93,55.6,55.92,101900.0,40.9268,41.1549,40.9121,41.1475,101900.0
2010-12-02 12:40:00,55.93,56.06,55.84,55.99,138100.0,41.1549,41.2506,41.0887,41.1991,138100.0
2010-12-02 12:50:00,55.99,55.99,55.78,55.94,358800.0,41.1991,41.1991,41.0445,41.1623,358800.0
2010-12-02 13:00:00,55.92,55.97,55.78,55.79,182600.0,41.1475,41.1843,41.0445,41.0519,182600.0
2010-12-02 13:10:00,55.78,55.85,55.66,55.79,236800.0,41.0445,41.096,40.9562,41.0519,236800.0
2010-12-02 13:20:00,55.79,55.8,55.51,55.61,123200.0,41.0519,41.0592,40.8459,40.9194,123200.0
2010-12-02 13:30:00,55.61,55.7,55.56,55.65,87100.0,40.9194,40.9857,40.8827,40.9489,87100.0
2010-12-02 13:40:00,55.66,55.81,55.65,55.79,132000.0,40.9562,41.0666,40.9489,41.0519,132000.0
2010-12-02 13:50:00,55.79,55.85,55.67,55.73,109900.0,41.0519,41.096,40.9636,41.0077,109900.0
2010-12-02 14:00:00,55.74,55.82,55.68,55.74,185300.0,41.0151,41.074,40.971,41.0151,185300.0
2010-12-02 14:10:00,55.75,55.84,55.71,55.84,138800.0,41.0225,41.0887,40.993,41.0887,138800.0
2010-12-02 14:20:00,55.83,55.92,55.8,55.88,106400.0,41.0813,41.1475,41.0592,41.1181,106400.0
2010-12-02 14:30:00,55.87,55.96,55.84,55.94,106900.0,41.1108,41.177,41.0887,41.1623,106900.0
2010-12-02 14:40:00,55.94,56.14,55.91,55.95,251300.0,41.1623,41.3094,41.1402,41.1696,251300.0
2010-12-02 14:50:00,55.95,56.02,55.93,56.0,250400.0,41.1696,41.2211,41.1549,41.2064,250400.0
2010-12-02 15:00:00,55.99,56.22,55.99,56.19,197400.0,41.1991,41.3683,41.1991,41.3462,197400.0
2010-12-02 15:10:00,56.19,56.44,56.15,56.34,192600.0,41.3462,41.5302,41.3168,41.4566,192600.0
2010-12-02 15:20:00,56.33,56.49,56.3,56.35,219200.0,41.4492,41.567,41.4272,41.464,219200.0
2010-12-02 15:30:00,56.37,56.4,56.05,56.1,323400.0,41.4787,41.5007,41.2432,41.28,323400.0
2010-12-02 15:40:00,56.1,56.15,55.75,56.0,447400.0,41.28,41.3168,41.0225,41.2064,447400.0
2010-12-02 15:50:00,56.0,56.08,55.96,56.03,512200.0,41.2064,41.2653,41.177,41.2285,512200.0
2010-12-03 09:30:00,55.95,56.45,55.6,56.09,322800.0,41.1696,41.5375,40.9121,41.2726,322800.0
2010-12-03 09:40:00,56.1,56.11,55.5,55.62,174000.0,41.28,41.2874,40.8385,40.9268,174000.0
2010-12-03 09:50:00,55.58,55.81,55.38,55.51,152100.0,40.8974,41.0666,40.7502,40.8459,152100.0
2010-12-03 10:00:00,55.54,55.95,55.4,55.54,177300.0,40.8679,41.1696,40.7649,40.8679,177300.0
2010-12-03 10:10:00,55.55,55.78,55.46,55.56,144200.0,40.8753,41.0445,40.8091,40.8827,144200.0
2010-12-03 10:20:00,55.57,55.71,55.45,55.64,142100.0,40.89,40.993,40.8017,40.9415,142100.0
2010-12-03 10:30:00,55.65,55.73,55.45,55.59,153900.0,40.9489,41.0077,40.8017,40.9047,153900.0
2010-12-03 10:40:00,55.6,55.78,55.58,55.66,101800.0,40.9121,41.0445,40.8974,40.9562,101800.0
2010-12-03 10:50:00,55.65,55.9,55.65,55.76,92600.0,40.9489,41.1328,40.9489,41.0298,92600.0
2010-12-03 11:00:00,55.76,55.83,55.64,55.66,152200.0,41.0298,41.0813,40.9415,40.9562,152200.0
2010-12-03 11:10:00,55.69,55.82,55.66,55.7,105900.0,40.9783,41.074,40.9562,40.9857,105900.0
2010-12-03 11:20:00,55.7,55.8,55.67,55.72,87200.0,40.9857,41.0592,40.9636,41.0004,87200.0
2010-12-03 11:30:00,55.74,55.78,55.68,55.69,85900.0,41.0151,41.0445,40.971,40.9783,85900.0
2010-12-03 11:40:00,55.69,55.79,55.65,55.7,133100.0,40.9783,41.0519,40.9489,40.9857,133100.0
2010-12-03 11:50:00,55.71,55.74,55.46,55.46,70700.0,40.993,41.0151,40.8091,40.8091,70700.0
2010-12-03 12:00:00,55.48,55.78,55.46,55.63,71400.0,40.8238,41.0445,40.8091,40.9342,71400.0
2010-12-03 12:10:00,55.62,55.72,55.56,55.71,47700.0,40.9268,41.0004,40.8827,40.993,47700.0
2010-12-03 12:20:00,55.71,55.79,55.65,55.77,65000.0,40.993,41.0519,40.9489,41.0372,65000.0
2010-12-03 12:30:00,55.75,55.85,55.7,55.85,50000.0,41.0225,41.096,40.9857,41.096,50000.0
2010-12-03 12:40:00,55.86,55.9,55.71,55.76,44100.0,41.1034,41.1328,40.993,41.0298,44100.0
2010-12-03 12:50:00,55.77,55.86,55.71,55.81,45100.0,41.0372,41.1034,40.993,41.0666,45100.0
2010-12-03 13:00:00,55.81,55.97,55.8,55.9,81100.0,41.0666,41.1843,41.0592,41.1328,81100.0
2010-12-03 13:10:00,55.9,55.91,55.81,55.86,69000.0,41.1328,41.1402,41.0666,41.1034,69000.0
2010-12-03 13:20:00,55.84,55.91,55.81,55.85,52500.0,41.0887,41.1402,41.0666,41.096,52500.0
2010-12-03 13:30:00,55.85,55.9,55.82,55.85,42900.0,41.096,41.1328,41.074,41.096,42900.0
2010-12-03 13:40:00,55.85,56.0,55.85,56.0,61800.0,41.096,41.2064,41.096,41.2064,61800.0
2010-12-03 13:50:00,56.0,56.23,55.97,55.99,113100.0,41.2064,41.3757,41.1843,41.1991,113100.0
2010-12-03 14:00:00,55.99,56.14,55.99,56.12,75700.0,41.1991,41.3094,41.1991,41.2947,75700.0
2010-12-03 14:10:00,56.11,56.15,55.99,56.0,106100.0,41.2874,41.3168,41.1991,41.2064,106100.0
2010-12-03 14:20:00,56.01,56.08,55.92,56.08,52400.0,41.2138,41.2653,41.1475,41.2653,52400.0
2010-12-03 14:30:00,56.07,56.1,55.97,55.98,44000.0,41.2579,41.28,41.1843,41.1917,44000.0
2010-12-03 14:40:00,55.98,56.09,55.93,56.02,72800.0,41.1917,41.2726,41.1549,41.2211,72800.0
2010-12-03 14:50:00,56.02,56.06,55.94,56.06,93100.0,41.2211,41.2506,41.1623,41.2506,93100.0
2010-12-03 15:00:00,56.07,56.11,56.0,56.03,68300.0,41.2579,41.2874,41.2064,41.2285,68300.0
2010-12-03 15:10:00,56.03,56.12,56.01,56.07,93600.0,41.2285,41.2947,41.2138,41.2579,93600.0
2010-12-03 15:20:00,56.07,56.15,56.07,56.14,96600.0,41.2579,41.3168,41.2579,41.3094,96600.0
2010-12-03 15:30:00,56.14,56.15,56.1,56.11,147000.0,41.3094,41.3168,41.28,41.2874,147000.0
2010-12-03 15:40:00,56.1,56.35,56.08,56.34,254200.0,41.28,41.464,41.2653,41.4566,254200.0
2010-12-03 15:50:00,56.34,56.41,56.08,56.16,410700.0,41.4566,41.5081,41.2653,41.3241,410700.0
2010-12-06 09:30:00,57.01,57.11,56.31,56.78,241400.0,41.9496,42.0232,41.4345,41.7804,241400.0
2010-12-06 09:40:00,56.76,56.95,56.68,56.79,121100.0,41.7656,41.9055,41.7068,41.7877,121100.0
2010-12-06 09:50:00,56.78,56.81,56.6,56.62,109900.0,41.7804,41.8024,41.6479,41.6626,109900.0
2010-12-06 10:00:00,56.6,56.77,56.55,56.61,101000.0,41.6479,41.773,41.6111,41.6553,101000.0
2010-12-06 10:10:00,56.61,56.69,56.55,56.64,83600.0,41.6553,41.7141,41.6111,41.6773,83600.0
2010-12-06 10:20:00,56.63,56.71,56.59,56.66,65200.0,41.67,41.7289,41.6406,41.6921,65200.0
2010-12-06 10:30:00,56.67,56.75,56.5,56.65,82400.0,41.6994,41.7583,41.5743,41.6847,82400.0
2010-12-06 10:40:00,56.68,56.68,56.51,56.59,48400.0,41.7068,41.7068,41.5817,41.6406,48400.0
2010-12-06 10:50:00,56.58,56.58,56.4,56.42,69800.0,41.6332,41.6332,41.5007,41.5155,69800.0
2010-12-06 11:00:00,56.4,56.5,56.32,56.43,77300.0,41.5007,41.5743,41.4419,41.5228,77300.0
2010-12-06 11:10:00,56.42,56.43,56.27,56.35,51300.0,41.5155,41.5228,41.4051,41.464,51300.0
2010-12-06 11:20:00,56.34,56.46,56.33,56.35,47100.0,41.4566,41.5449,41.4492,41.464,47100.0
2010-12-06 11:30:00,56.37,56.4,56.33,56.35,34200.0,41.4787,41.5007,41.4492,41.464,34200.0
2010-12-06 11:40:00,56.36,56.52,56.35,56.35,35600.0,41.4713,41.589,41.464,41.464,35600.0
2010-12-06 11:50:00,56.36,56.46,56.34,56.43,28800.0,41.4713,41.5449,41.4566,41.5228,28800.0
2010-12-06 12:00:00,56.42,56.42,56.32,56.38,37900.0,41.5155,41.5155,41.4419,41.486,37900.0
2010-12-06 12:10:00,56.37,56.41,56.32,56.35,31700.0,41.4787,41.5081,41.4419,41.464,31700.0
2010-12-06 12:20:00,56.35,56.36,56.32,56.34,29600.0,41.464,41.4713,41.4419,41.4566,29600.0
2010-12-06 12:30:00,56.34,56.4,56.31,56.32,44600.0,41.4566,41.5007,41.4345,41.4419,44600.0
2010-12-06 12:40:00,56.31,56.33,56.2,56.27,57000.0,41.4345,41.4492,41.3536,41.4051,57000.0
2010-12-06 12:50:00,56.27,56.31,56.26,56.3,48000.0,41.4051,41.4345,41.3977,41.4272,48000.0
2010-12-06 13:00:00,56.29,56.33,56.25,56.26,47400.0,41.4198,41.4492,41.3904,41.3977,47400.0
2010-12-06 13:10:00,56.25,56.25,56.12,56.24,54000.0,41.3904,41.3904,41.2947,41.383,54000.0
2010-12-06 13:20:00,56.24,56.27,56.16,56.25,58000.0,41.383,41.4051,41.3241,41.3904,58000.0
2010-12-06 13:30:00,56.24,56.27,56.22,56.24,63800.0,41.383,41.4051,41.3683,41.383,63800.0
2010-12-06 13:40:00,56.25,56.43,56.25,56.35,95700.0,41.3904,41.5228,41.3904,41.464,95700.0
2010-12-06 13:50:00,56.36,56.39,56.26,56.28,53800.0,41.4713,41.4934,41.3977,41.4124,53800.0
2010-12-06 14:00:00,56.28,56.35,56.26,56.29,48500.0,41.4124,41.464,41.3977,41.4198,48500.0
2010-12-06 14:10:00,56.28,56.32,56.25,56.29,50200.0,41.4124,41.4419,41.3904,41.4198,50200.0
2010-12-06 14:20:00,56.3,56.35,56.24,56.26,61000.0,41.4272,41.464,41.383,41.3977,61000.0
2010-12-06 14:30:00,56.26,56.46,56.25,56.4,105500.0,41.3977,41.5449,41.3904,41.5007,105500.0
2010-12-06 14:40:00,56.4,56.46,56.39,56.43,88700.0,41.5007,41.5449,41.4934,41.5228,88700.0
2010-12-06 14:50:00,56.42,56.45,56.39,56.43,80900.0,41.5155,41.5375,41.4934,41.5228,80900.0
2010-12-06 15:00:00,56.42,56.5,56.4,56.5,80200.0,41.5155,41.5743,41.5007,41.5743,80200.0
2010-12-06 15:10:00,56.5,56.5,56.47,56.49,62800.0,41.5743,41.5743,41.5523,41.567,62800.0
2010-12-06 15:20:00,56.49,56.55,56.41,56.43,99100.0,41.567,41.6111,41.5081,41.5228,99100.0
2010-12-06 15:30:00,56.43,56.44,56.36,56.4,95000.0,41.5228,41.5302,41.4713,41.5007,95000.0
2010-12-06 15:40:00,56.39,56.4,56.31,56.32,148900.0,41.4934,41.5007,41.4345,41.4419,148900.0
2010-12-06 15:50:00,56.32,56.37,56.22,56.24,268900.0,41.4419,41.4787,41.3683,41.383,268900.0
2010-12-07 09:30:00,57.0,57.05,56.55,56.89,193100.0,41.9422,41.979,41.6111,41.8613,193100.0
2010-12-07 09:40:00,56.88,56.99,56.51,56.6,109900.0,41.8539,41.9349,41.5817,41.6479,109900.0
2010-12-07 09:50:00,56.57,56.62,55.91,55.94,125800.0,41.6258,41.6626,41.1402,41.1623,125800.0
2010-12-07 10:00:00,55.89,56.28,55.89,56.17,97600.0,41.1255,41.4124,41.1255,41.3315,97600.0
2010-12-07 10:10:00,56.16,56.16,55.9,56.05,125600.0,41.3241,41.3241,41.1328,41.2432,125600.0
2010-12-07 10:20:00,56.06,56.1,55.91,55.96,62200.0,41.2506,41.28,41.1402,41.177,62200.0
2010-12-07 10:30:00,55.96,56.03,55.83,56.02,79400.0,41.177,41.2285,41.0813,41.2211,79400.0
2010-12-07 10:40:00,56.0,56.06,55.94,55.99,66500.0,41.2064,41.2506,41.1623,41.1991,66500.0
2010-12-07 10:50:00,56.0,56.05,55.91,56.0,56000.0,41.2064,41.2432,41.1402,41.2064,56000.0
2010-12-07 11:00:00,56.03,56.11,55.94,56.01,25100.0,41.2285,41.2874,41.1623,41.2138,25100.0
2010-12-07 11:10:00,56.0,56.14,55.96,55.96,42000.0,41.2064,41.3094,41.177,41.177,42000.0
2010-12-07 11:20:00,55.96,56.15,55.96,56.09,37400.0,41.177,41.3168,41.177,41.2726,37400.0
2010-12-07 11:30:00,56.1,56.27,56.07,56.19,42300.0,41.28,41.4051,41.2579,41.3462,42300.0
2010-12-07 11:40:00,56.19,56.26,56.12,56.17,46400.0,41.3462,41.3977,41.2947,41.3315,46400.0
2010-12-07 11:50:00,56.19,56.37,56.15,56.37,52000.0,41.3462,41.4787,41.3168,41.4787,52000.0
2010-12-07 12:00:00,56.37,56.38,56.17,56.27,53100.0,41.4787,41.486,41.3315,41.4051,53100.0
2010-12-07 12:10:00,56.27,56.32,56.14,56.32,101100.0,41.4051,41.4419,41.3094,41.4419,101100.0
2010-12-07 12:20:00,56.32,56.46,56.31,56.44,25100.0,41.4419,41.5449,41.4345,41.5302,25100.0
2010-12-07 12:30:00,56.46,56.47,56.34,56.47,19000.0,41.5449,41.5523,41.4566,41.5523,19000.0
2010-12-07 12:40:00,56.47,56.47,56.28,56.35,34000.0,41.5523,41.5523,41.4124,41.464,34000.0
2010-12-07 12:50:00,56.35,56.49,56.24,56.49,26000.0,41.464,41.567,41.383,41.567,26000.0
2010-12-07 13:00:00,56.47,56.51,56.41,56.46,27900.0,41.5523,41.5817,41.5081,41.5449,27900.0
2010-12-07 13:10:00,56.46,56.46,56.32,56.32,26600.0,41.5449,41.5449,41.4419,41.4419,26600.0
2010-12-07 13:20:00,56.33,56.49,56.33,56.49,23300.0,41.4492,41.567,41.4492,41.567,23300.0
2010-12-07 13:30:00,56.49,56.5,56.32,56.34,16600.0,41.567,41.5743,41.4419,41.4566,16600.0
2010-12-07 13:40:00,56.37,56.5,56.31,56.5,14900.0,41.4787,41.5743,41.4345,41.5743,14900.0
2010-12-07 13:50:00,56.49,56.51,56.41,56.43,17200.0,41.567,41.5817,41.5081,41.5228,17200.0
2010-12-07 14:00:00,56.45,56.51,56.39,56.39,31000.0,41.5375,41.5817,41.4934,41.4934,31000.0
2010-12-07 14:10:00,56.4,56.44,56.31,56.35,18200.0,41.5007,41.5302,41.4345,41.464,18200.0
2010-12-07 14:20:00,56.38,56.4,56.31,56.34,11800.0,41.486,41.5007,41.4345,41.4566,11800.0
2010-12-07 14:30:00,56.33,56.47,56.31,56.37,28400.0,41.4492,41.5523,41.4345,41.4787,28400.0
2010-12-07 14:40:00,56.36,56.43,56.31,56.36,18700.0,41.4713,41.5228,41.4345,41.4713,18700.0
2010-12-07 14:50:00,56.35,56.38,56.0,56.07,49300.0,41.464,41.486,41.2064,41.2579,49300.0
2010-12-07 15:00:00,56.06,56.21,56.0,56.08,61400.0,41.2506,41.3609,41.2064,41.2653,61400.0
2010-12-07 15:10:00,56.08,56.12,55.98,56.01,52700.0,41.2653,41.2947,41.1917,41.2138,52700.0
2010-12-07 15:20:00,56.04,56.15,55.94,56.11,98300.0,41.2358,41.3168,41.1623,41.2874,98300.0
2010-12-07 15:30:00,56.11,56.23,56.06,56.23,117100.0,41.2874,41.3757,41.2506,41.3757,117100.0
2010-12-07 15:40:00,56.22,56.24,56.0,56.07,119000.0,41.3683,41.383,41.2064,41.2579,119000.0
2010-12-07 15:50:00,56.07,56.13,55.98,56.07,218800.0,41.2579,41.3021,41.1917,41.2579,218800.0
2010-12-08 09:30:00,55.83,56.06,55.81,56.04,92700.0,41.0813,41.2506,41.0666,41.2358,92700.0
2010-12-08 09:40:00,56.01,56.06,55.73,55.75,57200.0,41.2138,41.2506,41.0077,41.0225,57200.0
2010-12-08 09:50:00,55.74,55.84,55.42,55.57,103900.0,41.0151,41.0887,40.7796,40.89,103900.0
2010-12-08 10:00:00,55.56,55.57,55.38,55.47,69000.0,40.8827,40.89,40.7502,40.8164,69000.0
2010-12-08 10:10:00,55.47,55.47,55.26,55.35,98700.0,40.8164,40.8164,40.6619,40.7281,98700.0
2010-12-08 10:20:00,55.3,55.49,55.23,55.41,101700.0,40.6913,40.8311,40.6398,40.7723,101700.0
2010-12-08 10:30:00,55.4,55.49,55.29,55.48,46100.0,40.7649,40.8311,40.684,40.8238,46100.0
2010-12-08 10:40:00,55.46,55.65,55.4,55.59,62900.0,40.8091,40.9489,40.7649,40.9047,62900.0
2010-12-08 10:50:00,55.58,55.78,55.58,55.7,19400.0,40.8974,41.0445,40.8974,40.9857,19400.0
2010-12-08 11:00:00,55.7,55.89,55.6,55.81,26600.0,40.9857,41.1255,40.9121,41.0666,26600.0
2010-12-08 11:10:00,55.82,55.89,55.66,55.67,21100.0,41.074,41.1255,40.9562,40.9636,21100.0
2010-12-08 11:20:00,55.66,55.82,55.66,55.69,62600.0,40.9562,41.074,40.9562,40.9783,62600.0
2010-12-08 11:30:00,55.69,55.69,55.5,55.58,51600.0,40.9783,40.9783,40.8385,40.8974,51600.0
2010-12-08 11:40:00,55.57,55.69,55.51,55.64,26400.0,40.89,40.9783,40.8459,40.9415,26400.0
2010-12-08 11:50:00,55.67,55.72,55.55,55.69,35100.0,40.9636,41.0004,40.8753,40.9783,35100.0
2010-12-08 12:00:00,55.69,55.7,55.53,55.55,25300.0,40.9783,40.9857,40.8606,40.8753,25300.0
2010-12-08 12:10:00,55.56,55.64,55.5,55.6,19300.0,40.8827,40.9415,40.8385,40.9121,19300.0
2010-12-08 12:20:00,55.58,55.6,55.49,55.59,16000.0,40.8974,40.9121,40.8311,40.9047,16000.0
2010-12-08 12:30:00,55.57,55.59,55.52,55.56,11900.0,40.89,40.9047,40.8532,40.8827,11900.0
2010-12-08 12:40:00,55.57,55.59,55.51,55.53,16900.0,40.89,40.9047,40.8459,40.8606,16900.0
2010-12-08 12:50:00,55.54,55.61,55.54,55.61,17300.0,40.8679,40.9194,40.8679,40.9194,17300.0
2010-12-08 13:00:00,55.62,55.76,55.61,55.72,22200.0,40.9268,41.0298,40.9194,41.0004,22200.0
2010-12-08 13:10:00,55.71,55.82,55.68,55.7,19800.0,40.993,41.074,40.971,40.9857,19800.0
2010-12-08 13:20:00,55.71,55.81,55.64,55.74,34200.0,40.993,41.0666,40.9415,41.0151,34200.0
2010-12-08 13:30:00,55.72,55.73,55.59,55.69,24900.0,41.0004,41.0077,40.9047,40.9783,24900.0
2010-12-08 13:40:00,55.69,55.78,55.66,55.71,31700.0,40.9783,41.0445,40.9562,40.993,31700.0
2010-12-08 13:50:00,55.71,55.77,55.69,55.76,11600.0,40.993,41.0372,40.9783,41.0298,11600.0
2010-12-08 14:00:00,55.76,55.9,55.74,55.85,16100.0,41.0298,41.1328,41.0151,41.096,16100.0
2010-12-08 14:10:00,55.84,55.98,55.8,55.9,23700.0,41.0887,41.1917,41.0592,41.1328,23700.0
2010-12-08 14:20:00,55.91,55.92,55.87,55.92,12800.0,41.1402,41.1475,41.1108,41.1475,12800.0
2010-12-08 14:30:00,55.94,56.0,55.86,55.86,22100.0,41.1623,41.2064,41.1034,41.1034,22100.0
2010-12-08 14:40:00,55.87,55.98,55.82,55.84,58800.0,41.1108,41.1917,41.074,41.0887,58800.0
2010-12-08 14:50:00,55.84,55.84,55.67,55.7,51500.0,41.0887,41.0887,40.9636,40.9857,51500.0
2010-12-08 15:00:00,55.69,55.75,55.64,55.72,112100.0,40.9783,41.0225,40.9415,41.0004,112100.0
2010-12-08 15:10:00,55.72,55.72,55.59,55.63,60300.0,41.0004,41.0004,40.9047,40.9342,60300.0
2010-12-08 15:20:00,55.63,55.67,55.53,55.56,62000.0,40.9342,40.9636,40.8606,40.8827,62000.0
2010-12-08 15:30:00,55.55,55.57,55.5,55.53,99400.0,40.8753,40.89,40.8385,40.8606,99400.0
2010-12-08 15:40:00,55.53,55.72,55.5,55.64,93500.0,40.8606,41.0004,40.8385,40.9415,93500.0
2010-12-08 15:50:00,55.64,55.66,55.58,55.61,173200.0,40.9415,40.9562,40.8974,40.9194,173200.0
2010-12-09 09:30:00,56.12,56.22,55.76,55.92,66000.0,41.2947,41.3683,41.0298,41.1475,66000.0
2010-12-09 09:40:00,55.88,56.0,55.67,55.71,83400.0,41.1181,41.2064,40.9636,40.993,83400.0
2010-12-09 09:50:00,55.73,55.76,55.56,55.66,75700.0,41.0077,41.0298,40.8827,40.9562,75700.0
2010-12-09 10:00:00,55.64,55.69,55.52,55.52,39200.0,40.9415,40.9783,40.8532,40.8532,39200.0
2010-12-09 10:10:00,55.55,55.55,55.31,55.4,94700.0,40.8753,40.8753,40.6987,40.7649,94700.0
2010-12-09 10:20:00,55.42,55.64,55.31,55.48,54800.0,40.7796,40.9415,40.6987,40.8238,54800.0
2010-12-09 10:30:00,55.49,55.65,55.45,55.47,35300.0,40.8311,40.9489,40.8017,40.8164,35300.0
2010-12-09 10:40:00,55.45,55.57,55.39,55.47,28000.0,40.8017,40.89,40.7576,40.8164,28000.0
2010-12-09 10:50:00,55.49,55.51,55.34,55.48,30100.0,40.8311,40.8459,40.7208,40.8238,30100.0
2010-12-09 11:00:00,55.51,55.52,55.3,55.46,51800.0,40.8459,40.8532,40.6913,40.8091,51800.0
2010-12-09 11:10:00,55.46,55.75,55.46,55.63,107900.0,40.8091,41.0225,40.8091,40.9342,107900.0
2010-12-09 11:20:00,55.63,55.67,55.56,55.67,69700.0,40.9342,40.9636,40.8827,40.9636,69700.0
2010-12-09 11:30:00,55.68,55.79,55.6,55.7,34100.0,40.971,41.0519,40.9121,40.9857,34100.0
2010-12-09 11:40:00,55.72,55.75,55.58,55.6,60900.0,41.0004,41.0225,40.8974,40.9121,60900.0
2010-12-09 11:50:00,55.6,55.71,55.6,55.65,27300.0,40.9121,40.993,40.9121,40.9489,27300.0
2010-12-09 12:00:00,55.67,55.79,55.65,55.65,46800.0,40.9636,41.0519,40.9489,40.9489,46800.0
2010-12-09 12:10:00,55.66,55.66,55.54,55.65,23200.0,40.9562,40.9562,40.8679,40.9489,23200.0
2010-12-09 12:20:00,55.65,55.66,55.56,55.64,23300.0,40.9489,40.9562,40.8827,40.9415,23300.0
2010-12-09 12:30:00,55.64,55.66,55.56,55.61,25100.0,40.9415,40.9562,40.8827,40.9194,25100.0
2010-12-09 12:40:00,55.61,55.71,55.57,55.71,27800.0,40.9194,40.993,40.89,40.993,27800.0
2010-12-09 12:50:00,55.71,55.71,55.58,55.63,40500.0,40.993,40.993,40.8974,40.9342,40500.0
2010-12-09 13:00:00,55.62,55.74,55.61,55.7,35900.0,40.9268,41.0151,40.9194,40.9857,35900.0
2010-12-09 13:10:00,55.71,55.78,55.67,55.67,25400.0,40.993,41.0445,40.9636,40.9636,25400.0
2010-12-09 13:20:00,55.67,55.7,55.63,55.66,24500.0,40.9636,40.9857,40.9342,40.9562,24500.0
2010-12-09 13:30:00,55.66,55.75,55.65,55.66,36800.0,40.9562,41.0225,40.9489,40.9562,36800.0
2010-12-09 13:40:00,55.66,55.74,55.64,55.67,36000.0,40.9562,41.0151,40.9415,40.9636,36000.0
2010-12-09 13:50:00,55.67,55.75,55.65,55.75,40000.0,40.9636,41.0225,40.9489,41.0225,40000.0
2010-12-09 14:00:00,55.75,55.8,55.66,55.7,51200.0,41.0225,41.0592,40.9562,40.9857,51200.0
2010-12-09 14:10:00,55.71,55.71,55.61,55.62,67900.0,40.993,40.993,40.9194,40.9268,67900.0
2010-12-09 14:20:00,55.61,55.65,55.55,55.57,30100.0,40.9194,40.9489,40.8753,40.89,30100.0
2010-12-09 14:30:00,55.56,55.63,55.49,55.5,32400.0,40.8827,40.9342,40.8311,40.8385,32400.0
2010-12-09 14:40:00,55.5,55.53,55.44,55.48,30800.0,40.8385,40.8606,40.7944,40.8238,30800.0
2010-12-09 14:50:00,55.48,55.54,55.44,55.52,21900.0,40.8238,40.8679,40.7944,40.8532,21900.0
2010-12-09 15:00:00,55.54,55.54,55.43,55.46,63800.0,40.8679,40.8679,40.787,40.8091,63800.0
2010-12-09 15:10:00,55.47,55.49,55.39,55.49,79800.0,40.8164,40.8311,40.7576,40.8311,79800.0
2010-12-09 15:20:00,55.5,55.52,55.41,55.45,76700.0,40.8385,40.8532,40.7723,40.8017,76700.0
2010-12-09 15:30:00,55.46,55.5,55.4,55.43,81900.0,40.8091,40.8385,40.7649,40.787,81900.0
2010-12-09 15:40:00,55.43,55.59,55.42,55.54,186700.0,40.787,40.9047,40.7796,40.8679,186700.0
2010-12-09 15:50:00,55.54,55.57,55.45,55.51,171200.0,40.8679,40.89,40.8017,40.8459,171200.0
2010-12-10 09:30:00,55.84,55.84,55.42,55.45,63000.0,41.0887,41.0887,40.7796,40.8017,63000.0
2010-12-10 09:40:00,55.48,55.57,55.16,55.33,73100.0,40.8238,40.89,40.5883,40.7134,73100.0
2010-12-10 09:50:00,55.35,55.5,55.28,55.3,54300.0,40.7281,40.8385,40.6766,40.6913,54300.0
2010-12-10 10:00:00,55.32,55.37,55.0,55.0,76900.0,40.7061,40.7428,40.4706,40.4706,76900.0
2010-12-10 10:10:00,55.04,55.07,54.88,54.93,32900.0,40.5,40.5221,40.3823,40.4191,32900.0
2010-12-10 10:20:00,54.93,55.11,54.91,55.09,25500.0,40.4191,40.5515,40.4044,40.5368,25500.0
2010-12-10 10:30:00,55.1,55.11,54.88,54.96,52500.0,40.5442,40.5515,40.3823,40.4412,52500.0
2010-12-10 10:40:00,54.96,55.11,54.91,55.1,52900.0,40.4412,40.5515,40.4044,40.5442,52900.0
2010-12-10 10:50:00,55.1,55.13,55.03,55.1,29700.0,40.5442,40.5662,40.4927,40.5442,29700.0
2010-12-10 11:00:00,55.11,55.3,55.1,55.22,96500.0,40.5515,40.6913,40.5442,40.6325,96500.0
2010-12-10 11:10:00,55.23,55.41,55.22,55.29,65200.0,40.6398,40.7723,40.6325,40.684,65200.0
2010-12-10 11:20:00,55.3,55.4,55.22,55.35,35300.0,40.6913,40.7649,40.6325,40.7281,35300.0
2010-12-10 11:30:00,55.36,55.45,55.29,55.44,42400.0,40.7355,40.8017,40.684,40.7944,42400.0
2010-12-10 11:40:00,55.44,55.63,55.41,55.59,38000.0,40.7944,40.9342,40.7723,40.9047,38000.0
2010-12-10 11:50:00,55.59,55.79,55.51,55.78,38800.0,40.9047,41.0519,40.8459,41.0445,38800.0
2010-12-10 12:00:00,55.76,55.76,55.69,55.73,20100.0,41.0298,41.0298,40.9783,41.0077,20100.0
2010-12-10 12:10:00,55.73,55.79,55.68,55.78,18200.0,41.0077,41.0519,40.971,41.0445,18200.0
2010-12-10 12:20:00,55.78,55.89,55.78,55.89,19500.0,41.0445,41.1255,41.0445,41.1255,19500.0
2010-12-10 12:30:00,55.89,55.92,55.86,55.91,43700.0,41.1255,41.1475,41.1034,41.1402,43700.0
2010-12-10 12:40:00,55.91,55.98,55.89,55.9,50700.0,41.1402,41.1917,41.1255,41.1328,50700.0
2010-12-10 12:50:00,55.9,55.9,55.77,55.84,21400.0,41.1328,41.1328,41.0372,41.0887,21400.0
2010-12-10 13:00:00,55.84,55.87,55.76,55.87,25100.0,41.0887,41.1108,41.0298,41.1108,25100.0
2010-12-10 13:10:00,55.85,55.86,55.72,55.72,28300.0,41.096,41.1034,41.0004,41.0004,28300.0
2010-12-10 13:20:00,55.76,55.78,55.68,55.74,17500.0,41.0298,41.0445,40.971,41.0151,17500.0
2010-12-10 13:30:00,55.73,55.75,55.69,55.7,19600.0,41.0077,41.0225,40.9783,40.9857,19600.0
2010-12-10 13:40:00,55.7,55.72,55.66,55.7,21600.0,40.9857,41.0004,40.9562,40.9857,21600.0
2010-12-10 13:50:00,55.7,55.88,55.7,55.88,23300.0,40.9857,41.1181,40.9857,41.1181,23300.0
2010-12-10 14:00:00,55.88,55.89,55.83,55.86,18800.0,41.1181,41.1255,41.0813,41.1034,18800.0
2010-12-10 14:10:00,55.87,55.89,55.81,55.82,16700.0,41.1108,41.1255,41.0666,41.074,16700.0
2010-12-10 14:20:00,55.83,55.88,55.8,55.83,26400.0,41.0813,41.1181,41.0592,41.0813,26400.0
2010-12-10 14:30:00,55.82,55.86,55.8,55.85,16600.0,41.074,41.1034,41.0592,41.096,16600.0
2010-12-10 14:40:00,55.86,55.92,55.84,55.91,31000.0,41.1034,41.1475,41.0887,41.1402,31000.0
2010-12-10 14:50:00,55.92,55.92,55.87,55.88,18500.0,41.1475,41.1475,41.1108,41.1181,18500.0
2010-12-10 15:00:00,55.88,55.91,55.85,55.87,25900.0,41.1181,41.1402,41.096,41.1108,25900.0
2010-12-10 15:10:00,55.87,55.9,55.84,55.89,30800.0,41.1108,41.1328,41.0887,41.1255,30800.0
2010-12-10 15:20:00,55.89,55.98,55.86,55.97,42800.0,41.1255,41.1917,41.1034,41.1843,42800.0
2010-12-10 15:30:00,55.97,56.07,55.96,56.05,68600.0,41.1843,41.2579,41.177,41.2432,68600.0
2010-12-10 15:40:00,56.05,56.09,55.97,56.03,127700.0,41.2432,41.2726,41.1843,41.2285,127700.0
2010-12-10 15:50:00,56.02,56.05,55.94,55.98,189700.0,41.2211,41.2432,41.1623,41.1917,189700.0
2010-12-13 09:30:00,56.29,56.32,55.91,56.01,56700.0,41.4198,41.4419,41.1402,41.2138,56700.0
2010-12-13 09:40:00,55.96,55.97,55.8,55.89,33600.0,41.177,41.1843,41.0592,41.1255,33600.0
2010-12-13 09:50:00,55.88,55.91,55.6,55.79,70600.0,41.1181,41.1402,40.9121,41.0519,70600.0
2010-12-13 10:00:00,55.79,55.97,55.79,55.92,43400.0,41.0519,41.1843,41.0519,41.1475,43400.0
2010-12-13 10:10:00,55.94,55.97,55.78,55.83,67900.0,41.1623,41.1843,41.0445,41.0813,67900.0
2010-12-13 10:20:00,55.82,55.84,55.66,55.71,43600.0,41.074,41.0887,40.9562,40.993,43600.0
2010-12-13 10:30:00,55.68,55.82,55.65,55.75,41900.0,40.971,41.074,40.9489,41.0225,41900.0
2010-12-13 10:40:00,55.74,55.93,55.73,55.88,33400.0,41.0151,41.1549,41.0077,41.1181,33400.0
2010-12-13 10:50:00,55.9,55.97,55.87,55.96,31000.0,41.1328,41.1843,41.1108,41.177,31000.0
2010-12-13 11:00:00,55.97,55.97,55.81,55.91,32700.0,41.1843,41.1843,41.0666,41.1402,32700.0
2010-12-13 11:10:00,55.91,55.99,55.83,55.97,28100.0,41.1402,41.1991,41.0813,41.1843,28100.0
2010-12-13 11:20:00,55.96,55.97,55.8,55.82,20100.0,41.177,41.1843,41.0592,41.074,20100.0
2010-12-13 11:30:00,55.84,55.93,55.84,55.85,45200.0,41.0887,41.1549,41.0887,41.096,45200.0
2010-12-13 11:40:00,55.85,55.86,55.68,55.71,31500.0,41.096,41.1034,40.971,40.993,31500.0
2010-12-13 11:50:00,55.71,55.8,55.63,55.65,21600.0,40.993,41.0592,40.9342,40.9489,21600.0
2010-12-13 12:00:00,55.65,55.71,55.49,55.5,28900.0,40.9489,40.993,40.8311,40.8385,28900.0
2010-12-13 12:10:00,55.52,55.61,55.52,55.55,17000.0,40.8532,40.9194,40.8532,40.8753,17000.0
2010-12-13 12:20:00,55.55,55.57,55.46,55.47,24200.0,40.8753,40.89,40.8091,40.8164,24200.0
2010-12-13 12:30:00,55.47,55.49,55.3,55.45,39500.0,40.8164,40.8311,40.6913,40.8017,39500.0
2010-12-13 12:40:00,55.46,55.49,55.42,55.42,14300.0,40.8091,40.8311,40.7796,40.7796,14300.0
2010-12-13 12:50:00,55.41,55.41,55.15,55.25,78000.0,40.7723,40.7723,40.581,40.6545,78000.0
2010-12-13 13:00:00,55.26,55.28,55.21,55.21,21800.0,40.6619,40.6766,40.6251,40.6251,21800.0
2010-12-13 13:10:00,55.21,55.29,55.21,55.27,22100.0,40.6251,40.684,40.6251,40.6693,22100.0
2010-12-13 13:20:00,55.27,55.31,55.26,55.26,22500.0,40.6693,40.6987,40.6619,40.6619,22500.0
2010-12-13 13:30:00,55.26,55.33,55.23,55.23,24400.0,40.6619,40.7134,40.6398,40.6398,24400.0
2010-12-13 13:40:00,55.25,55.28,55.14,55.15,42100.0,40.6545,40.6766,40.5736,40.581,42100.0
2010-12-13 13:50:00,55.15,55.24,55.1,55.23,51400.0,40.581,40.6472,40.5442,40.6398,51400.0
2010-12-13 14:00:00,55.22,55.29,55.22,55.25,34100.0,40.6325,40.684,40.6325,40.6545,34100.0
2010-12-13 14:10:00,55.26,55.33,55.23,55.31,35200.0,40.6619,40.7134,40.6398,40.6987,35200.0
2010-12-13 14:20:00,55.34,55.37,55.31,55.35,44000.0,40.7208,40.7428,40.6987,40.7281,44000.0
2010-12-13 14:30:00,55.34,55.39,55.29,55.36,25600.0,40.7208,40.7576,40.684,40.7355,25600.0
2010-12-13 14:40:00,55.37,55.42,55.33,55.38,30800.0,40.7428,40.7796,40.7134,40.7502,30800.0
2010-12-13 14:50:00,55.38,55.38,55.29,55.31,80800.0,40.7502,40.7502,40.684,40.6987,80800.0
2010-12-13 15:00:00,55.32,55.36,55.29,55.35,71900.0,40.7061,40.7355,40.684,40.7281,71900.0
2010-12-13 15:10:00,55.34,55.36,55.3,55.34,44600.0,40.7208,40.7355,40.6913,40.7208,44600.0
2010-12-13 15:20:00,55.33,55.35,55.15,55.15,57000.0,40.7134,40.7281,40.581,40.581,57000.0
2010-12-13 15:30:00,55.16,55.2,54.89,54.99,193200.0,40.5883,40.6178,40.3896,40.4632,193200.0
2010-12-13 15:40:00,54.99,55.05,54.76,54.79,151800.0,40.4632,40.5074,40.294,40.3161,151800.0
2010-12-13 15:50:00,54.77,54.86,54.62,54.69,317700.0,40.3013,40.3676,40.191,40.2425,317700.0
2010-12-14 09:30:00,55.07,55.13,54.61,54.75,106500.0,40.5221,40.5662,40.1836,40.2866,106500.0
2010-12-14 09:40:00,54.8,54.94,54.4,54.55,98800.0,40.3234,40.4264,40.0291,40.1395,98800.0
2010-12-14 09:50:00,54.55,54.84,54.51,54.82,40700.0,40.1395,40.3529,40.11,40.3381,40700.0
2010-12-14 10:00:00,54.82,55.07,54.81,55.05,78600.0,40.3381,40.5221,40.3308,40.5074,78600.0
2010-12-14 10:10:00,55.05,55.27,54.99,55.26,48600.0,40.5074,40.6693,40.4632,40.6619,48600.0
2010-12-14 10:20:00,55.27,55.36,55.14,55.27,31700.0,40.6693,40.7355,40.5736,40.6693,31700.0
2010-12-14 10:30:00,55.3,55.49,55.3,55.31,50700.0,40.6913,40.8311,40.6913,40.6987,50700.0
2010-12-14 10:40:00,55.34,55.61,55.32,55.55,40500.0,40.7208,40.9194,40.7061,40.8753,40500.0
2010-12-14 10:50:00,55.52,55.52,55.26,55.35,47600.0,40.8532,40.8532,40.6619,40.7281,47600.0
2010-12-14 11:00:00,55.36,55.37,55.23,55.26,23700.0,40.7355,40.7428,40.6398,40.6619,23700.0
2010-12-14 11:10:00,55.25,55.35,55.11,55.34,30300.0,40.6545,40.7281,40.5515,40.7208,30300.0
2010-12-14 11:20:00,55.34,55.46,55.21,55.44,24300.0,40.7208,40.8091,40.6251,40.7944,24300.0
2010-12-14 11:30:00,55.44,55.55,55.42,55.51,36800.0,40.7944,40.8753,40.7796,40.8459,36800.0
2010-12-14 11:40:00,55.51,55.52,55.4,55.43,33700.0,40.8459,40.8532,40.7649,40.787,33700.0
2010-12-14 11:50:00,55.43,55.44,55.35,55.39,21100.0,40.787,40.7944,40.7281,40.7576,21100.0
2010-12-14 12:00:00,55.39,55.41,55.36,55.39,11000.0,40.7576,40.7723,40.7355,40.7576,11000.0
2010-12-14 12:10:00,55.38,55.39,55.27,55.31,17100.0,40.7502,40.7576,40.6693,40.6987,17100.0
2010-12-14 12:20:00,55.29,55.36,55.28,55.32,13700.0,40.684,40.7355,40.6766,40.7061,13700.0
2010-12-14 12:30:00,55.33,55.39,55.24,55.28,26300.0,40.7134,40.7576,40.6472,40.6766,26300.0
2010-12-14 12:40:00,55.25,55.25,55.19,55.22,21600.0,40.6545,40.6545,40.6104,40.6325,21600.0
2010-12-14 12:50:00,55.21,55.25,55.17,55.2,9600.0,40.6251,40.6545,40.5957,40.6178,9600.0
2010-12-14 13:00:00,55.2,55.3,55.2,55.26,11400.0,40.6178,40.6913,40.6178,40.6619,11400.0
2010-12-14 13:10:00,55.28,55.36,55.27,55.35,12000.0,40.6766,40.7355,40.6693,40.7281,12000.0
2010-12-14 13:20:00,55.34,55.4,55.32,55.36,10100.0,40.7208,40.7649,40.7061,40.7355,10100.0
2010-12-14 13:30:00,55.39,55.39,55.35,55.39,15500.0,40.7576,40.7576,40.7281,40.7576,15500.0
2010-12-14 13:40:00,55.39,55.44,55.35,55.42,23500.0,40.7576,40.7944,40.7281,40.7796,23500.0
2010-12-14 13:50:00,55.41,55.45,55.39,55.41,12800.0,40.7723,40.8017,40.7576,40.7723,12800.0
2010-12-14 14:00:00,55.43,55.43,55.33,55.4,11800.0,40.787,40.787,40.7134,40.7649,11800.0
2010-12-14 14:10:00,55.38,55.46,55.29,55.46,16400.0,40.7502,40.8091,40.684,40.8091,16400.0
2010-12-14 14:20:00,55.43,55.67,55.43,55.57,58400.0,40.787,40.9636,40.787,40.89,58400.0
2010-12-14 14:30:00,55.57,55.65,55.52,55.59,43800.0,40.89,40.9489,40.8532,40.9047,43800.0
2010-12-14 14:40:00,55.58,55.66,55.45,55.55,40300.0,40.8974,40.9562,40.8017,40.8753,40300.0
2010-12-14 14:50:00,55.55,55.61,55.5,55.57,28500.0,40.8753,40.9194,40.8385,40.89,28500.0
2010-12-14 15:00:00,55.58,55.58,55.47,55.51,41100.0,40.8974,40.8974,40.8164,40.8459,41100.0
2010-12-14 15:10:00,55.51,55.53,55.31,55.33,51900.0,40.8459,40.8606,40.6987,40.7134,51900.0
2010-12-14 15:20:00,55.31,55.37,55.1,55.1,89000.0,40.6987,40.7428,40.5442,40.5442,89000.0
2010-12-14 15:30:00,55.1,55.18,54.9,54.94,107600.0,40.5442,40.603,40.397,40.4264,107600.0
2010-12-14 15:40:00,54.94,54.99,54.81,54.86,105200.0,40.4264,40.4632,40.3308,40.3676,105200.0
2010-12-14 15:50:00,54.88,55.15,54.87,55.1,191800.0,40.3823,40.581,40.3749,40.5442,191800.0
2010-12-15 09:30:00,55.06,55.07,54.83,54.96,34800.0,40.5147,40.5221,40.3455,40.4412,34800.0
2010-12-15 09:40:00,54.91,55.07,54.71,55.01,44200.0,40.4044,40.5221,40.2572,40.4779,44200.0
2010-12-15 09:50:00,55.01,55.26,54.94,55.14,38900.0,40.4779,40.6619,40.4264,40.5736,38900.0
2010-12-15 10:00:00,55.15,55.25,54.76,54.91,72700.0,40.581,40.6545,40.294,40.4044,72700.0
2010-12-15 10:10:00,54.9,55.04,54.78,55.02,27000.0,40.397,40.5,40.3087,40.4853,27000.0
2010-12-15 10:20:00,55.03,55.1,54.84,54.89,19600.0,40.4927,40.5442,40.3529,40.3896,19600.0
2010-12-15 10:30:00,54.92,55.1,54.88,55.09,26200.0,40.4117,40.5442,40.3823,40.5368,26200.0
2010-12-15 10:40:00,55.07,55.1,54.97,55.02,15500.0,40.5221,40.5442,40.4485,40.4853,15500.0
2010-12-15 10:50:00,55.0,55.26,54.95,55.22,22300.0,40.4706,40.6619,40.4338,40.6325,22300.0
2010-12-15 11:00:00,55.2,55.35,55.17,55.33,28500.0,40.6178,40.7281,40.5957,40.7134,28500.0
2010-12-15 11:10:00,55.32,55.32,55.07,55.23,20800.0,40.7061,40.7061,40.5221,40.6398,20800.0
2010-12-15 11:20:00,55.23,55.28,55.1,55.21,15400.0,40.6398,40.6766,40.5442,40.6251,15400.0
2010-12-15 11:30:00,55.24,55.24,55.11,55.13,16200.0,40.6472,40.6472,40.5515,40.5662,16200.0
2010-12-15 11:40:00,55.12,55.22,55.08,55.21,13900.0,40.5589,40.6325,40.5295,40.6251,13900.0
2010-12-15 11:50:00,55.21,55.35,55.15,55.33,39300.0,40.6251,40.7281,40.581,40.7134,39300.0
2010-12-15 12:00:00,55.34,55.38,55.27,55.33,21100.0,40.7208,40.7502,40.6693,40.7134,21100.0
2010-12-15 12:10:00,55.33,55.36,55.19,55.24,13400.0,40.7134,40.7355,40.6104,40.6472,13400.0
2010-12-15 12:20:00,55.24,55.37,55.24,55.28,20000.0,40.6472,40.7428,40.6472,40.6766,20000.0
2010-12-15 12:30:00,55.28,55.33,55.26,55.28,25600.0,40.6766,40.7134,40.6619,40.6766,25600.0
2010-12-15 12:40:00,55.28,55.31,55.21,55.21,64500.0,40.6766,40.6987,40.6251,40.6251,64500.0
2010-12-15 12:50:00,55.21,55.35,55.15,55.31,45600.0,40.6251,40.7281,40.581,40.6987,45600.0
2010-12-15 13:00:00,55.31,55.33,55.19,55.24,24100.0,40.6987,40.7134,40.6104,40.6472,24100.0
2010-12-15 13:10:00,55.25,55.28,55.1,55.27,35300.0,40.6545,40.6766,40.5442,40.6693,35300.0
2010-12-15 13:20:00,55.28,55.28,55.09,55.23,21800.0,40.6766,40.6766,40.5368,40.6398,21800.0
2010-12-15 13:30:00,55.22,55.22,54.99,55.08,23900.0,40.6325,40.6325,40.4632,40.5295,23900.0
2010-12-15 13:40:00,55.08,55.08,55.0,55.03,11100.0,40.5295,40.5295,40.4706,40.4927,11100.0
2010-12-15 13:50:00,55.02,55.19,55.02,55.15,6600.0,40.4853,40.6104,40.4853,40.581,6600.0
2010-12-15 14:00:00,55.14,55.17,55.02,55.03,27500.0,40.5736,40.5957,40.4853,40.4927,27500.0
2010-12-15 14:10:00,55.03,55.06,54.97,54.99,25100.0,40.4927,40.5147,40.4485,40.4632,25100.0
2010-12-15 14:20:00,54.98,54.98,54.81,54.82,35100.0,40.4559,40.4559,40.3308,40.3381,35100.0
2010-12-15 14:30:00,54.81,54.81,54.55,54.64,94500.0,40.3308,40.3308,40.1395,40.2057,94500.0
2010-12-15 14:40:00,54.64,54.71,54.56,54.63,49400.0,40.2057,40.2572,40.1468,40.1983,49400.0
2010-12-15 14:50:00,54.62,54.7,54.45,54.52,61900.0,40.191,40.2498,40.0659,40.1174,61900.0
2010-12-15 15:00:00,54.53,54.62,54.49,54.58,58200.0,40.1247,40.191,40.0953,40.1615,58200.0
2010-12-15 15:10:00,54.58,54.72,54.56,54.68,60200.0,40.1615,40.2646,40.1468,40.2351,60200.0
2010-12-15 15:20:00,54.68,54.97,54.66,54.89,51000.0,40.2351,40.4485,40.2204,40.3896,51000.0
2010-12-15 15:30:00,54.9,55.07,54.84,54.97,35800.0,40.397,40.5221,40.3529,40.4485,35800.0
2010-12-15 15:40:00,54.98,55.02,54.77,54.85,77100.0,40.4559,40.4853,40.3013,40.3602,77100.0
2010-12-15 15:50:00,54.83,54.87,54.65,54.7,150800.0,40.3455,40.3749,40.213,40.2498,150800.0
2010-12-16 09:30:00,54.71,55.0,54.47,54.99,51000.0,40.2572,40.4706,40.0806,40.4632,51000.0
2010-12-16 09:40:00,55.01,55.04,54.7,54.7,47700.0,40.4779,40.5,40.2498,40.2498,47700.0
2010-12-16 09:50:00,54.67,54.71,54.43,54.43,37900.0,40.2278,40.2572,40.0512,40.0512,37900.0
2010-12-16 10:00:00,54.35,54.85,54.35,54.83,55100.0,39.9923,40.3602,39.9923,40.3455,55100.0
2010-12-16 10:10:00,54.85,54.91,54.61,54.83,17900.0,40.3602,40.4044,40.1836,40.3455,17900.0
2010-12-16 10:20:00,54.87,55.06,54.86,55.0,50700.0,40.3749,40.5147,40.3676,40.4706,50700.0
2010-12-16 10:30:00,55.0,55.02,54.76,54.88,23700.0,40.4706,40.4853,40.294,40.3823,23700.0
2010-12-16 10:40:00,54.88,55.04,54.85,55.02,42800.0,40.3823,40.5,40.3602,40.4853,42800.0
2010-12-16 10:50:00,55.02,55.09,54.89,55.09,35700.0,40.4853,40.5368,40.3896,40.5368,35700.0
2010-12-16 11:00:00,55.1,55.18,54.98,55.12,33000.0,40.5442,40.603,40.4559,40.5589,33000.0
2010-12-16 11:10:00,55.13,55.43,55.13,55.3,55000.0,40.5662,40.787,40.5662,40.6913,55000.0
2010-12-16 11:20:00,55.29,55.66,55.23,55.55,77300.0,40.684,40.9562,40.6398,40.8753,77300.0
2010-12-16 11:30:00,55.55,55.88,55.54,55.78,88900.0,40.8753,41.1181,40.8679,41.0445,88900.0
2010-12-16 11:40:00,55.79,55.96,55.68,55.68,49500.0,41.0519,41.177,40.971,40.971,49500.0
2010-12-16 11:50:00,55.69,55.7,55.54,55.6,22600.0,40.9783,40.9857,40.8679,40.9121,22600.0
2010-12-16 12:00:00,55.6,55.76,55.53,55.71,40800.0,40.9121,41.0298,40.8606,40.993,40800.0
2010-12-16 12:10:00,55.74,55.84,55.62,55.65,72500.0,41.0151,41.0887,40.9268,40.9489,72500.0
2010-12-16 12:20:00,55.63,55.75,55.47,55.51,46600.0,40.9342,41.0225,40.8164,40.8459,46600.0
2010-12-16 12:30:00,55.52,55.77,55.52,55.7,44900.0,40.8532,41.0372,40.8532,40.9857,44900.0
2010-12-16 12:40:00,55.7,55.83,55.66,55.75,22900.0,40.9857,41.0813,40.9562,41.0225,22900.0
2010-12-16 12:50:00,55.76,55.86,55.75,55.83,19300.0,41.0298,41.1034,41.0225,41.0813,19300.0
2010-12-16 13:00:00,55.83,55.84,55.61,55.61,30200.0,41.0813,41.0887,40.9194,40.9194,30200.0
2010-12-16 13:10:00,55.62,55.72,55.61,55.68,15600.0,40.9268,41.0004,40.9194,40.971,15600.0
2010-12-16 13:20:00,55.67,55.7,55.5,55.53,21500.0,40.9636,40.9857,40.8385,40.8606,21500.0
2010-12-16 13:30:00,55.52,55.61,55.47,55.57,20500.0,40.8532,40.9194,40.8164,40.89,20500.0
2010-12-16 13:40:00,55.6,55.62,55.48,55.6,14300.0,40.9121,40.9268,40.8238,40.9121,14300.0
2010-12-16 13:50:00,55.62,55.67,55.5,55.58,13800.0,40.9268,40.9636,40.8385,40.8974,13800.0
2010-12-16 14:00:00,55.59,55.63,55.53,55.59,17200.0,40.9047,40.9342,40.8606,40.9047,17200.0
2010-12-16 14:10:00,55.61,55.62,55.47,55.47,12100.0,40.9194,40.9268,40.8164,40.8164,12100.0
2010-12-16 14:20:00,55.47,55.57,55.41,55.43,78600.0,40.8164,40.89,40.7723,40.787,78600.0
2010-12-16 14:30:00,55.45,55.6,55.42,55.59,45500.0,40.8017,40.9121,40.7796,40.9047,45500.0
2010-12-16 14:40:00,55.59,55.68,55.57,55.67,51200.0,40.9047,40.971,40.89,40.9636,51200.0
2010-12-16 14:50:00,55.67,55.67,55.55,55.59,47200.0,40.9636,40.9636,40.8753,40.9047,47200.0
2010-12-16 15:00:00,55.58,55.7,55.58,55.67,44700.0,40.8974,40.9857,40.8974,40.9636,44700.0
2010-12-16 15:10:00,55.66,55.66,55.54,55.57,49300.0,40.9562,40.9562,40.8679,40.89,49300.0
2010-12-16 15:20:00,55.57,55.65,55.52,55.63,51300.0,40.89,40.9489,40.8532,40.9342,51300.0
2010-12-16 15:30:00,55.63,55.64,55.58,55.64,46100.0,40.9342,40.9415,40.8974,40.9415,46100.0
2010-12-16 15:40:00,55.64,55.68,55.5,55.54,94700.0,40.9415,40.971,40.8385,40.8679,94700.0
2010-12-16 15:50:00,55.54,55.7,55.53,55.68,145400.0,40.8679,40.9857,40.8606,40.971,145400.0
2010-12-17 09:30:00,55.68,56.13,55.61,56.07,226200.0,40.971,41.3021,40.9194,41.2579,226200.0
2010-12-17 09:40:00,56.1,56.27,55.99,56.05,52900.0,41.28,41.4051,41.1991,41.2432,52900.0
2010-12-17 09:50:00,56.05,56.25,56.01,56.25,46600.0,41.2432,41.3904,41.2138,41.3904,46600.0
2010-12-17 10:00:00,56.24,56.26,55.9,55.94,108900.0,41.383,41.3977,41.1328,41.1623,108900.0
2010-12-17 10:10:00,55.94,55.94,55.67,55.75,37500.0,41.1623,41.1623,40.9636,41.0225,37500.0
2010-12-17 10:20:00,55.77,55.92,55.71,55.73,154200.0,41.0372,41.1475,40.993,41.0077,154200.0
2010-12-17 10:30:00,55.77,55.88,55.72,55.87,67000.0,41.0372,41.1181,41.0004,41.1108,67000.0
2010-12-17 10:40:00,55.86,55.98,55.82,55.87,65800.0,41.1034,41.1917,41.074,41.1108,65800.0
2010-12-17 10:50:00,55.88,56.08,55.84,56.06,28600.0,41.1181,41.2653,41.0887,41.2506,28600.0
2010-12-17 11:00:00,56.06,56.12,56.0,56.11,47100.0,41.2506,41.2947,41.2064,41.2874,47100.0
2010-12-17 11:10:00,56.11,56.27,56.09,56.26,72600.0,41.2874,41.4051,41.2726,41.3977,72600.0
2010-12-17 11:20:00,56.24,56.38,56.18,56.3,60000.0,41.383,41.486,41.3389,41.4272,60000.0
2010-12-17 11:30:00,56.29,56.47,56.29,56.47,58200.0,41.4198,41.5523,41.4198,41.5523,58200.0
2010-12-17 11:40:00,56.49,56.49,56.32,56.4,25100.0,41.567,41.567,41.4419,41.5007,25100.0
2010-12-17 11:50:00,56.41,56.57,56.41,56.55,102300.0,41.5081,41.6258,41.5081,41.6111,102300.0
2010-12-17 12:00:00,56.57,56.84,56.57,56.72,60100.0,41.6258,41.8245,41.6258,41.7362,60100.0
2010-12-17 12:10:00,56.73,56.86,56.65,56.71,41600.0,41.7436,41.8392,41.6847,41.7289,41600.0
2010-12-17 12:20:00,56.71,56.74,56.58,56.7,28100.0,41.7289,41.7509,41.6332,41.7215,28100.0
2010-12-17 12:30:00,56.7,56.7,56.56,56.62,20500.0,41.7215,41.7215,41.6185,41.6626,20500.0
2010-12-17 12:40:00,56.63,56.66,56.5,56.55,41900.0,41.67,41.6921,41.5743,41.6111,41900.0
2010-12-17 12:50:00,56.55,56.67,56.52,56.66,34800.0,41.6111,41.6994,41.589,41.6921,34800.0
2010-12-17 13:00:00,56.64,56.69,56.58,56.65,24900.0,41.6773,41.7141,41.6332,41.6847,24900.0
2010-12-17 13:10:00,56.65,56.68,56.58,56.67,10200.0,41.6847,41.7068,41.6332,41.6994,10200.0
2010-12-17 13:20:00,56.67,56.67,56.55,56.55,18900.0,41.6994,41.6994,41.6111,41.6111,18900.0
2010-12-17 13:30:00,56.52,56.73,56.44,56.73,48000.0,41.589,41.7436,41.5302,41.7436,48000.0
2010-12-17 13:40:00,56.72,56.75,56.57,56.71,20500.0,41.7362,41.7583,41.6258,41.7289,20500.0
2010-12-17 13:50:00,56.71,57.0,56.71,56.99,66900.0,41.7289,41.9422,41.7289,41.9349,66900.0
2010-12-17 14:00:00,56.99,57.05,56.93,57.0,59700.0,41.9349,41.979,41.8907,41.9422,59700.0
2010-12-17 14:10:00,57.0,57.08,56.92,57.07,53400.0,41.9422,42.0011,41.8834,41.9938,53400.0
2010-12-17 14:20:00,57.07,57.12,57.04,57.06,53800.0,41.9938,42.0305,41.9717,41.9864,53800.0
2010-12-17 14:30:00,57.04,57.04,56.93,57.0,107000.0,41.9717,41.9717,41.8907,41.9422,107000.0
2010-12-17 14:40:00,57.0,57.14,57.0,57.09,64800.0,41.9422,42.0453,41.9422,42.0085,64800.0
2010-12-17 14:50:00,57.08,57.3,57.08,57.17,104300.0,42.0011,42.163,42.0011,42.0673,104300.0
2010-12-17 15:00:00,57.19,57.32,57.1,57.11,88300.0,42.0821,42.1777,42.0158,42.0232,88300.0
2010-12-17 15:10:00,57.12,57.15,57.05,57.09,62600.0,42.0305,42.0526,41.979,42.0085,62600.0
2010-12-17 15:20:00,57.1,57.14,57.04,57.06,52200.0,42.0158,42.0453,41.9717,41.9864,52200.0
2010-12-17 15:30:00,57.06,57.16,56.95,57.02,97500.0,41.9864,42.06,41.9055,41.957,97500.0
2010-12-17 15:40:00,57.01,57.11,56.86,56.9,183600.0,41.9496,42.0232,41.8392,41.8687,183600.0
2010-12-17 15:50:00,56.89,57.16,56.82,57.11,221400.0,41.8613,42.06,41.8098,42.0232,221400.0
2010-12-20 09:30:00,57.22,57.25,56.7,56.7,77500.0,42.1041,42.1262,41.7215,41.7215,77500.0
2010-12-20 09:40:00,56.65,56.8,56.51,56.61,57200.0,41.6847,41.7951,41.5817,41.6553,57200.0
2010-12-20 09:50:00,56.59,56.68,56.4,56.61,42400.0,41.6406,41.7068,41.5007,41.6553,42400.0
2010-12-20 10:00:00,56.62,56.66,56.42,56.51,37700.0,41.6626,41.6921,41.5155,41.5817,37700.0
2010-12-20 10:10:00,56.51,56.51,56.25,56.31,56600.0,41.5817,41.5817,41.3904,41.4345,56600.0
2010-12-20 10:20:00,56.3,56.38,56.08,56.24,48300.0,41.4272,41.486,41.2653,41.383,48300.0
2010-12-20 10:30:00,56.22,56.36,56.17,56.29,40300.0,41.3683,41.4713,41.3315,41.4198,40300.0
2010-12-20 10:40:00,56.3,56.58,56.3,56.46,32500.0,41.4272,41.6332,41.4272,41.5449,32500.0
2010-12-20 10:50:00,56.47,56.47,56.19,56.21,19800.0,41.5523,41.5523,41.3462,41.3609,19800.0
2010-12-20 11:00:00,56.18,56.27,56.06,56.11,32700.0,41.3389,41.4051,41.2506,41.2874,32700.0
2010-12-20 11:10:00,56.11,56.29,56.11,56.28,29200.0,41.2874,41.4198,41.2874,41.4124,29200.0
2010-12-20 11:20:00,56.28,56.55,56.22,56.55,29700.0,41.4124,41.6111,41.3683,41.6111,29700.0
2010-12-20 11:30:00,56.55,56.64,56.53,56.53,20400.0,41.6111,41.6773,41.5964,41.5964,20400.0
2010-12-20 11:40:00,56.54,56.78,56.54,56.78,19600.0,41.6038,41.7804,41.6038,41.7804,19600.0
2010-12-20 11:50:00,56.8,56.87,56.77,56.84,16800.0,41.7951,41.8466,41.773,41.8245,16800.0
2010-12-20 12:00:00,56.84,56.9,56.74,56.74,42800.0,41.8245,41.8687,41.7509,41.7509,42800.0
2010-12-20 12:10:00,56.74,56.89,56.74,56.88,25300.0,41.7509,41.8613,41.7509,41.8539,25300.0
2010-12-20 12:20:00,56.88,56.89,56.81,56.88,21000.0,41.8539,41.8613,41.8024,41.8539,21000.0
2010-12-20 12:30:00,56.88,56.89,56.8,56.8,17100.0,41.8539,41.8613,41.7951,41.7951,17100.0
2010-12-20 12:40:00,56.79,56.86,56.68,56.84,24800.0,41.7877,41.8392,41.7068,41.8245,24800.0
2010-12-20 12:50:00,56.82,56.85,56.76,56.8,14400.0,41.8098,41.8319,41.7656,41.7951,14400.0
2010-12-20 13:00:00,56.79,56.83,56.74,56.81,18000.0,41.7877,41.8172,41.7509,41.8024,18000.0
2010-12-20 13:10:00,56.82,56.89,56.82,56.88,17200.0,41.8098,41.8613,41.8098,41.8539,17200.0
2010-12-20 13:20:00,56.87,56.89,56.84,56.84,11700.0,41.8466,41.8613,41.8245,41.8245,11700.0
2010-12-20 13:30:00,56.83,56.89,56.82,56.85,26700.0,41.8172,41.8613,41.8098,41.8319,26700.0
2010-12-20 13:40:00,56.85,56.9,56.79,56.79,15600.0,41.8319,41.8687,41.7877,41.7877,15600.0
2010-12-20 13:50:00,56.8,56.92,56.75,56.75,30000.0,41.7951,41.8834,41.7583,41.7583,30000.0
2010-12-20 14:00:00,56.76,57.0,56.75,57.0,35400.0,41.7656,41.9422,41.7583,41.9422,35400.0
2010-12-20 14:10:00,57.01,57.14,56.99,57.14,28000.0,41.9496,42.0453,41.9349,42.0453,28000.0
2010-12-20 14:20:00,57.16,57.18,57.05,57.08,66000.0,42.06,42.0747,41.979,42.0011,66000.0
2010-12-20 14:30:00,57.07,57.15,57.07,57.15,81200.0,41.9938,42.0526,41.9938,42.0526,81200.0
2010-12-20 14:40:00,57.14,57.28,57.13,57.23,63600.0,42.0453,42.1483,42.0379,42.1115,63600.0
2010-12-20 14:50:00,57.23,57.26,57.14,57.19,77200.0,42.1115,42.1336,42.0453,42.0821,77200.0
2010-12-20 15:00:00,57.18,57.2,57.15,57.16,64600.0,42.0747,42.0894,42.0526,42.06,64600.0
2010-12-20 15:10:00,57.16,57.17,57.05,57.05,47000.0,42.06,42.0673,41.979,41.979,47000.0
2010-12-20 15:20:00,57.05,57.2,57.05,57.16,54300.0,41.979,42.0894,41.979,42.06,54300.0
2010-12-20 15:30:00,57.15,57.24,57.14,57.15,80700.0,42.0526,42.1188,42.0453,42.0526,80700.0
2010-12-20 15:40:00,57.16,57.24,57.03,57.06,95400.0,42.06,42.1188,41.9643,41.9864,95400.0
2010-12-20 15:50:00,57.06,57.22,56.99,57.0,235100.0,41.9864,42.1041,41.9349,41.9422,235100.0
2010-12-21 09:30:00,57.76,57.76,57.15,57.58,117100.0,42.5015,42.5015,42.0526,42.369,117100.0
2010-12-21 09:40:00,57.59,57.65,57.24,57.43,82000.0,42.3764,42.4205,42.1188,42.2587,82000.0
2010-12-21 09:50:00,57.43,57.43,57.17,57.19,97900.0,42.2587,42.2587,42.0673,42.0821,97900.0
2010-12-21 10:00:00,57.18,57.29,57.15,57.29,79200.0,42.0747,42.1556,42.0526,42.1556,79200.0
2010-12-21 10:10:00,57.28,57.28,56.87,57.0,92700.0,42.1483,42.1483,41.8466,41.9422,92700.0
2010-12-21 10:20:00,57.0,57.08,56.87,56.92,59200.0,41.9422,42.0011,41.8466,41.8834,59200.0
2010-12-21 10:30:00,56.93,57.17,56.93,57.13,47600.0,41.8907,42.0673,41.8907,42.0379,47600.0
2010-12-21 10:40:00,57.13,57.14,57.04,57.12,41900.0,42.0379,42.0453,41.9717,42.0305,41900.0
2010-12-21 10:50:00,57.12,57.5,57.04,57.46,62300.0,42.0305,42.3102,41.9717,42.2807,62300.0
2010-12-21 11:00:00,57.47,57.49,57.17,57.26,49700.0,42.2881,42.3028,42.0673,42.1336,49700.0
2010-12-21 11:10:00,57.27,57.33,57.19,57.23,50900.0,42.1409,42.1851,42.0821,42.1115,50900.0
2010-12-21 11:20:00,57.26,57.38,57.24,57.34,40600.0,42.1336,42.2219,42.1188,42.1924,40600.0
2010-12-21 11:30:00,57.35,57.43,57.34,57.38,27200.0,42.1998,42.2587,42.1924,42.2219,27200.0
2010-12-21 11:40:00,57.39,57.45,57.34,57.39,39300.0,42.2292,42.2734,42.1924,42.2292,39300.0
2010-12-21 11:50:00,57.4,57.58,57.4,57.56,39300.0,42.2366,42.369,42.2366,42.3543,39300.0
2010-12-21 12:00:00,57.58,57.88,57.57,57.88,37100.0,42.369,42.5898,42.3617,42.5898,37100.0
2010-12-21 12:10:00,57.88,58.02,57.76,57.79,72200.0,42.5898,42.6928,42.5015,42.5235,72200.0
2010-12-21 12:20:00,57.8,57.8,57.57,57.63,87000.0,42.5309,42.5309,42.3617,42.4058,87000.0
2010-12-21 12:30:00,57.61,57.69,57.54,57.64,20700.0,42.3911,42.45,42.3396,42.4132,20700.0
2010-12-21 12:40:00,57.64,57.77,57.64,57.68,30600.0,42.4132,42.5088,42.4132,42.4426,30600.0
2010-12-21 12:50:00,57.69,57.85,57.69,57.81,12500.0,42.45,42.5677,42.45,42.5383,12500.0
2010-12-21 13:00:00,57.81,57.85,57.79,57.83,13500.0,42.5383,42.5677,42.5235,42.553,13500.0
2010-12-21 13:10:00,57.84,57.97,57.84,57.97,23900.0,42.5603,42.656,42.5603,42.656,23900.0
2010-12-21 13:20:00,57.97,58.01,57.88,57.93,35000.0,42.656,42.6854,42.5898,42.6266,35000.0
2010-12-21 13:30:00,57.92,57.96,57.83,57.83,23300.0,42.6192,42.6486,42.553,42.553,23300.0
2010-12-21 13:40:00,57.83,57.88,57.82,57.86,23300.0,42.553,42.5898,42.5456,42.5751,23300.0
2010-12-21 13:50:00,57.88,57.99,57.88,57.99,14000.0,42.5898,42.6707,42.5898,42.6707,14000.0
2010-12-21 14:00:00,57.99,58.04,57.97,58.02,16800.0,42.6707,42.7075,42.656,42.6928,16800.0
2010-12-21 14:10:00,58.03,58.09,58.01,58.06,20600.0,42.7001,42.7443,42.6854,42.7222,20600.0
2010-12-21 14:20:00,58.06,58.09,58.0,58.08,30300.0,42.7222,42.7443,42.6781,42.7369,30300.0
2010-12-21 14:30:00,58.07,58.18,58.07,58.18,24600.0,42.7296,42.8105,42.7296,42.8105,24600.0
2010-12-21 14:40:00,58.18,58.26,58.18,58.23,46800.0,42.8105,42.8694,42.8105,42.8473,46800.0
2010-12-21 14:50:00,58.25,58.27,58.16,58.19,24300.0,42.862,42.8767,42.7958,42.8179,24300.0
2010-12-21 15:00:00,58.18,58.24,58.14,58.22,27100.0,42.8105,42.8547,42.7811,42.84,27100.0
2010-12-21 15:10:00,58.22,58.29,58.2,58.22,41500.0,42.84,42.8915,42.8252,42.84,41500.0
2010-12-21 15:20:00,58.21,58.34,58.2,58.29,83800.0,42.8326,42.9283,42.8252,42.8915,83800.0
2010-12-21 15:30:00,58.3,58.4,58.3,58.37,90300.0,42.8988,42.9724,42.8988,42.9503,90300.0
2010-12-21 15:40:00,58.36,58.37,58.16,58.19,77300.0,42.943,42.9503,42.7958,42.8179,77300.0
2010-12-21 15:50:00,58.19,58.24,58.11,58.16,106300.0,42.8179,42.8547,42.759,42.7958,106300.0
2010-12-22 09:30:00,58.19,58.43,57.95,58.0,45200.0,42.8179,42.9945,42.6413,42.6781,45200.0
2010-12-22 09:40:00,58.0,58.14,57.76,58.13,44300.0,42.6781,42.7811,42.5015,42.7737,44300.0
2010-12-22 09:50:00,58.13,58.2,57.84,57.84,46900.0,42.7737,42.8252,42.5603,42.5603,46900.0
2010-12-22 10:00:00,57.89,58.04,57.89,58.01,27500.0,42.5971,42.7075,42.5971,42.6854,27500.0
2010-12-22 10:10:00,58.01,58.07,57.85,57.94,36500.0,42.6854,42.7296,42.5677,42.6339,36500.0
2010-12-22 10:20:00,57.92,57.93,57.55,57.55,32900.0,42.6192,42.6266,42.347,42.347,32900.0
2010-12-22 10:30:00,57.55,57.56,57.3,57.41,35900.0,42.347,42.3543,42.163,42.2439,35900.0
2010-12-22 10:40:00,57.45,57.52,57.38,57.41,19300.0,42.2734,42.3249,42.2219,42.2439,19300.0
2010-12-22 10:50:00,57.38,57.61,57.38,57.61,24400.0,42.2219,42.3911,42.2219,42.3911,24400.0
2010-12-22 11:00:00,57.6,57.67,57.54,57.59,52700.0,42.3837,42.4352,42.3396,42.3764,52700.0
2010-12-22 11:10:00,57.59,57.76,57.49,57.67,83500.0,42.3764,42.5015,42.3028,42.4352,83500.0
2010-12-22 11:20:00,57.69,57.74,57.56,57.74,16600.0,42.45,42.4868,42.3543,42.4868,16600.0
2010-12-22 11:30:00,57.74,57.92,57.73,57.92,19400.0,42.4868,42.6192,42.4794,42.6192,19400.0
2010-12-22 11:40:00,57.93,57.97,57.74,57.81,25800.0,42.6266,42.656,42.4868,42.5383,25800.0
2010-12-22 11:50:00,57.81,57.9,57.78,57.8,21800.0,42.5383,42.6045,42.5162,42.5309,21800.0
2010-12-22 12:00:00,57.8,57.94,57.79,57.94,16300.0,42.5309,42.6339,42.5235,42.6339,16300.0
2010-12-22 12:10:00,57.9,57.93,57.81,57.81,12100.0,42.6045,42.6266,42.5383,42.5383,12100.0
2010-12-22 12:20:00,57.81,57.89,57.79,57.8,23000.0,42.5383,42.5971,42.5235,42.5309,23000.0
2010-12-22 12:30:00,57.8,57.93,57.73,57.75,40600.0,42.5309,42.6266,42.4794,42.4941,40600.0
2010-12-22 12:40:00,57.73,57.74,57.69,57.72,10300.0,42.4794,42.4868,42.45,42.472,10300.0
2010-12-22 12:50:00,57.74,57.75,57.58,57.62,24700.0,42.4868,42.4941,42.369,42.3985,24700.0
2010-12-22 13:00:00,57.64,57.64,57.39,57.46,18600.0,42.4132,42.4132,42.2292,42.2807,18600.0
2010-12-22 13:10:00,57.48,57.5,57.36,57.44,15700.0,42.2954,42.3102,42.2071,42.266,15700.0
2010-12-22 13:20:00,57.44,57.52,57.38,57.51,22100.0,42.266,42.3249,42.2219,42.3175,22100.0
2010-12-22 13:30:00,57.5,57.53,57.42,57.48,21500.0,42.3102,42.3322,42.2513,42.2954,21500.0
2010-12-22 13:40:00,57.47,57.49,57.18,57.24,97500.0,42.2881,42.3028,42.0747,42.1188,97500.0
2010-12-22 13:50:00,57.25,57.26,56.92,56.95,66200.0,42.1262,42.1336,41.8834,41.9055,66200.0
2010-12-22 14:00:00,56.95,56.98,56.79,56.82,42700.0,41.9055,41.9275,41.7877,41.8098,42700.0
2010-12-22 14:10:00,56.84,57.04,56.83,57.01,18600.0,41.8245,41.9717,41.8172,41.9496,18600.0
2010-12-22 14:20:00,57.01,57.06,56.97,57.02,14800.0,41.9496,41.9864,41.9202,41.957,14800.0
2010-12-22 14:30:00,57.03,57.08,56.89,57.03,41100.0,41.9643,42.0011,41.8613,41.9643,41100.0
2010-12-22 14:40:00,57.03,57.07,56.97,57.0,21700.0,41.9643,41.9938,41.9202,41.9422,21700.0
2010-12-22 14:50:00,56.99,57.06,56.91,56.96,28800.0,41.9349,41.9864,41.876,41.9128,28800.0
2010-12-22 15:00:00,56.96,57.02,56.94,56.95,38000.0,41.9128,41.957,41.8981,41.9055,38000.0
2010-12-22 15:10:00,56.95,57.01,56.88,56.94,32900.0,41.9055,41.9496,41.8539,41.8981,32900.0
2010-12-22 15:20:00,56.94,57.0,56.88,56.99,34200.0,41.8981,41.9422,41.8539,41.9349,34200.0
2010-12-22 15:30:00,56.98,57.0,56.82,56.84,59800.0,41.9275,41.9422,41.8098,41.8245,59800.0
2010-12-22 15:40:00,56.82,56.99,56.82,56.97,59300.0,41.8098,41.9349,41.8098,41.9202,59300.0
2010-12-22 15:50:00,56.98,57.0,56.87,56.97,132300.0,41.9275,41.9422,41.8466,41.9202,132300.0
2010-12-23 09:30:00,57.02,57.5,57.0,57.49,119100.0,41.957,42.3102,41.9422,42.3028,119100.0
2010-12-23 09:40:00,57.48,57.99,57.36,57.55,153400.0,42.2954,42.6707,42.2071,42.347,153400.0
2010-12-23 09:50:00,57.55,57.59,57.2,57.28,58400.0,42.347,42.3764,42.0894,42.1483,58400.0
2010-12-23 10:00:00,57.26,57.3,57.13,57.19,60400.0,42.1336,42.163,42.0379,42.0821,60400.0
2010-12-23 10:10:00,57.19,57.21,56.95,56.95,66800.0,42.0821,42.0968,41.9055,41.9055,66800.0
2010-12-23 10:20:00,56.95,56.95,56.7,56.8,37900.0,41.9055,41.9055,41.7215,41.7951,37900.0
2010-12-23 10:30:00,56.76,56.88,56.64,56.67,48800.0,41.7656,41.8539,41.6773,41.6994,48800.0
2010-12-23 10:40:00,56.68,56.8,56.61,56.77,13900.0,41.7068,41.7951,41.6553,41.773,13900.0
2010-12-23 10:50:00,56.77,56.86,56.72,56.72,26800.0,41.773,41.8392,41.7362,41.7362,26800.0
2010-12-23 11:00:00,56.73,56.81,56.57,56.73,49000.0,41.7436,41.8024,41.6258,41.7436,49000.0
2010-12-23 11:10:00,56.71,56.89,56.67,56.88,34700.0,41.7289,41.8613,41.6994,41.8539,34700.0
2010-12-23 11:20:00,56.85,56.95,56.76,56.83,12100.0,41.8319,41.9055,41.7656,41.8172,12100.0
2010-12-23 11:30:00,56.83,56.9,56.73,56.85,20400.0,41.8172,41.8687,41.7436,41.8319,20400.0
2010-12-23 11:40:00,56.83,57.12,56.78,57.1,33200.0,41.8172,42.0305,41.7804,42.0158,33200.0
2010-12-23 11:50:00,57.11,57.35,57.09,57.35,40400.0,42.0232,42.1998,42.0085,42.1998,40400.0
2010-12-23 12:00:00,57.34,57.36,57.16,57.19,54900.0,42.1924,42.2071,42.06,42.0821,54900.0
2010-12-23 12:10:00,57.19,57.41,57.19,57.39,21700.0,42.0821,42.2439,42.0821,42.2292,21700.0
2010-12-23 12:20:00,57.36,57.48,57.35,57.43,27800.0,42.2071,42.2954,42.1998,42.2587,27800.0
2010-12-23 12:30:00,57.44,57.55,57.38,57.44,51500.0,42.266,42.347,42.2219,42.266,51500.0
2010-12-23 12:40:00,57.45,57.54,57.41,57.46,20200.0,42.2734,42.3396,42.2439,42.2807,20200.0
2010-12-23 12:50:00,57.48,57.58,57.43,57.54,222800.0,42.2954,42.369,42.2587,42.3396,222800.0
2010-12-23 13:00:00,57.57,57.77,57.55,57.71,43900.0,42.3617,42.5088,42.347,42.4647,43900.0
2010-12-23 13:10:00,57.73,57.83,57.65,57.73,23900.0,42.4794,42.553,42.4205,42.4794,23900.0
2010-12-23 13:20:00,57.73,57.75,57.63,57.68,18300.0,42.4794,42.4941,42.4058,42.4426,18300.0
2010-12-23 13:30:00,57.68,57.73,57.66,57.7,22600.0,42.4426,42.4794,42.4279,42.4573,22600.0
2010-12-23 13:40:00,57.71,57.76,57.68,57.72,8000.0,42.4647,42.5015,42.4426,42.472,8000.0
2010-12-23 13:50:00,57.72,57.74,57.64,57.66,15500.0,42.472,42.4868,42.4132,42.4279,15500.0
2010-12-23 14:00:00,57.65,57.74,57.63,57.67,26400.0,42.4205,42.4868,42.4058,42.4352,26400.0
2010-12-23 14:10:00,57.69,57.73,57.55,57.65,65400.0,42.45,42.4794,42.347,42.4205,65400.0
2010-12-23 14:20:00,57.65,57.7,57.42,57.49,32800.0,42.4205,42.4573,42.2513,42.3028,32800.0
2010-12-23 14:30:00,57.5,57.53,57.44,57.5,15600.0,42.3102,42.3322,42.266,42.3102,15600.0
2010-12-23 14:40:00,57.49,57.51,57.39,57.42,14500.0,42.3028,42.3175,42.2292,42.2513,14500.0
2010-12-23 14:50:00,57.41,57.48,57.39,57.41,21800.0,42.2439,42.2954,42.2292,42.2439,21800.0
2010-12-23 15:00:00,57.42,57.55,57.4,57.46,12000.0,42.2513,42.347,42.2366,42.2807,12000.0
2010-12-23 15:10:00,57.48,57.54,57.43,57.43,18100.0,42.2954,42.3396,42.2587,42.2587,18100.0
2010-12-23 15:20:00,57.45,57.54,57.37,57.53,17500.0,42.2734,42.3396,42.2145,42.3322,17500.0
2010-12-23 15:30:00,57.54,57.62,57.49,57.58,28400.0,42.3396,42.3985,42.3028,42.369,28400.0
2010-12-23 15:40:00,57.56,57.57,57.27,57.35,89500.0,42.3543,42.3617,42.1409,42.1998,89500.0
2010-12-23 15:50:00,57.35,57.4,57.23,57.35,142900.0,42.1998,42.2366,42.1115,42.1998,142900.0
2010-12-27 09:30:00,57.19,57.41,56.65,57.37,55600.0,42.0821,42.2439,41.6847,42.2145,55600.0
2010-12-27 09:40:00,57.29,57.32,57.08,57.2,66200.0,42.1556,42.1777,42.0011,42.0894,66200.0
2010-12-27 09:50:00,57.2,57.46,57.08,57.33,59200.0,42.0894,42.2807,42.0011,42.1851,59200.0
2010-12-27 10:00:00,57.37,57.54,57.29,57.41,46900.0,42.2145,42.3396,42.1556,42.2439,46900.0
2010-12-27 10:10:00,57.42,57.66,57.4,57.56,40000.0,42.2513,42.4279,42.2366,42.3543,40000.0
2010-12-27 10:20:00,57.56,57.83,57.56,57.81,38400.0,42.3543,42.553,42.3543,42.5383,38400.0
2010-12-27 10:30:00,57.81,57.87,57.59,57.77,56200.0,42.5383,42.5824,42.3764,42.5088,56200.0
2010-12-27 10:40:00,57.77,57.77,57.42,57.59,45900.0,42.5088,42.5088,42.2513,42.3764,45900.0
2010-12-27 10:50:00,57.58,57.66,57.49,57.65,24000.0,42.369,42.4279,42.3028,42.4205,24000.0
2010-12-27 11:00:00,57.65,57.66,57.37,57.38,10200.0,42.4205,42.4279,42.2145,42.2219,10200.0
2010-12-27 11:10:00,57.39,57.41,57.33,57.36,10600.0,42.2292,42.2439,42.1851,42.2071,10600.0
2010-12-27 11:20:00,57.34,57.35,57.24,57.25,14400.0,42.1924,42.1998,42.1188,42.1262,14400.0
2010-12-27 11:30:00,57.24,57.26,57.08,57.13,13600.0,42.1188,42.1336,42.0011,42.0379,13600.0
2010-12-27 11:40:00,57.14,57.2,57.09,57.11,9700.0,42.0453,42.0894,42.0085,42.0232,9700.0
2010-12-27 11:50:00,57.11,57.28,57.1,57.25,5900.0,42.0232,42.1483,42.0158,42.1262,5900.0
2010-12-27 12:00:00,57.25,57.25,57.18,57.23,9900.0,42.1262,42.1262,42.0747,42.1115,9900.0
2010-12-27 12:10:00,57.23,57.28,57.18,57.25,16900.0,42.1115,42.1483,42.0747,42.1262,16900.0
2010-12-27 12:20:00,57.27,57.28,57.22,57.28,22000.0,42.1409,42.1483,42.1041,42.1483,22000.0
2010-12-27 12:30:00,57.3,57.38,57.28,57.38,14400.0,42.163,42.2219,42.1483,42.2219,14400.0
2010-12-27 12:40:00,57.38,57.4,57.31,57.32,27500.0,42.2219,42.2366,42.1704,42.1777,27500.0
2010-12-27 12:50:00,57.31,57.35,57.2,57.29,55100.0,42.1704,42.1998,42.0894,42.1556,55100.0
2010-12-27 13:00:00,57.29,57.31,57.24,57.26,13500.0,42.1556,42.1704,42.1188,42.1336,13500.0
2010-12-27 13:10:00,57.25,57.33,57.25,57.28,26000.0,42.1262,42.1851,42.1262,42.1483,26000.0
2010-12-27 13:20:00,57.28,57.39,57.23,57.36,49100.0,42.1483,42.2292,42.1115,42.2071,49100.0
2010-12-27 13:30:00,57.36,57.36,57.25,57.3,34200.0,42.2071,42.2071,42.1262,42.163,34200.0
2010-12-27 13:40:00,57.3,57.36,57.27,57.32,21200.0,42.163,42.2071,42.1409,42.1777,21200.0
2010-12-27 13:50:00,57.33,57.43,57.27,57.43,33300.0,42.1851,42.2587,42.1409,42.2587,33300.0
2010-12-27 14:00:00,57.42,57.43,57.26,57.31,17300.0,42.2513,42.2587,42.1336,42.1704,17300.0
2010-12-27 14:10:00,57.32,57.33,57.24,57.27,11100.0,42.1777,42.1851,42.1188,42.1409,11100.0
2010-12-27 14:20:00,57.29,57.29,57.22,57.29,14400.0,42.1556,42.1556,42.1041,42.1556,14400.0
2010-12-27 14:30:00,57.29,57.29,57.19,57.26,18800.0,42.1556,42.1556,42.0821,42.1336,18800.0
2010-12-27 14:40:00,57.27,57.29,57.25,57.29,17100.0,42.1409,42.1556,42.1262,42.1556,17100.0
2010-12-27 14:50:00,57.3,57.33,57.28,57.32,37400.0,42.163,42.1851,42.1483,42.1777,37400.0
2010-12-27 15:00:00,57.31,57.31,57.2,57.26,27200.0,42.1704,42.1704,42.0894,42.1336,27200.0
2010-12-27 15:10:00,57.25,57.33,57.25,57.29,41100.0,42.1262,42.1851,42.1262,42.1556,41100.0
2010-12-27 15:20:00,57.31,57.38,57.26,57.32,44000.0,42.1704,42.2219,42.1336,42.1777,44000.0
2010-12-27 15:30:00,57.34,57.38,57.25,57.28,50300.0,42.1924,42.2219,42.1262,42.1483,50300.0
2010-12-27 15:40:00,57.28,57.31,57.2,57.22,54900.0,42.1483,42.1704,42.0894,42.1041,54900.0
2010-12-27 15:50:00,57.21,57.23,57.11,57.16,122900.0,42.0968,42.1115,42.0232,42.06,122900.0
2010-12-28 09:30:00,57.36,57.5,57.25,57.32,25500.0,42.2071,42.3102,42.1262,42.1777,25500.0
2010-12-28 09:40:00,57.31,57.43,57.07,57.42,24900.0,42.1704,42.2587,41.9938,42.2513,24900.0
2010-12-28 09:50:00,57.41,57.5,57.37,57.48,22400.0,42.2439,42.3102,42.2145,42.2954,22400.0
2010-12-28 10:00:00,57.45,57.49,57.35,57.38,20200.0,42.2734,42.3028,42.1998,42.2219,20200.0
2010-12-28 10:10:00,57.38,57.38,57.18,57.27,19300.0,42.2219,42.2219,42.0747,42.1409,19300.0
2010-12-28 10:20:00,57.28,57.34,57.14,57.2,40200.0,42.1483,42.1924,42.0453,42.0894,40200.0
2010-12-28 10:30:00,57.2,57.29,57.08,57.29,17400.0,42.0894,42.1556,42.0011,42.1556,17400.0
2010-12-28 10:40:00,57.3,57.55,57.3,57.54,19100.0,42.163,42.347,42.163,42.3396,19100.0
2010-12-28 10:50:00,57.53,57.57,57.24,57.33,15700.0,42.3322,42.3617,42.1188,42.1851,15700.0
2010-12-28 11:00:00,57.35,57.52,57.34,57.52,16500.0,42.1998,42.3249,42.1924,42.3249,16500.0
2010-12-28 11:10:00,57.53,57.56,57.46,57.5,14800.0,42.3322,42.3543,42.2807,42.3102,14800.0
2010-12-28 11:20:00,57.51,57.53,57.45,57.49,10000.0,42.3175,42.3322,42.2734,42.3028,10000.0
2010-12-28 11:30:00,57.47,57.47,57.38,57.44,5000.0,42.2881,42.2881,42.2219,42.266,5000.0
2010-12-28 11:40:00,57.44,57.52,57.44,57.47,6700.0,42.266,42.3249,42.266,42.2881,6700.0
2010-12-28 11:50:00,57.5,57.5,57.34,57.43,13900.0,42.3102,42.3102,42.1924,42.2587,13900.0
2010-12-28 12:00:00,57.43,57.47,57.41,57.47,4700.0,42.2587,42.2881,42.2439,42.2881,4700.0
2010-12-28 12:10:00,57.5,57.54,57.45,57.51,5600.0,42.3102,42.3396,42.2734,42.3175,5600.0
2010-12-28 12:20:00,57.5,57.52,57.45,57.51,5700.0,42.3102,42.3249,42.2734,42.3175,5700.0
2010-12-28 12:30:00,57.52,57.56,57.49,57.51,6200.0,42.3249,42.3543,42.3028,42.3175,6200.0
2010-12-28 12:40:00,57.5,57.68,57.5,57.65,25200.0,42.3102,42.4426,42.3102,42.4205,25200.0
2010-12-28 12:50:00,57.65,57.74,57.65,57.7,13400.0,42.4205,42.4868,42.4205,42.4573,13400.0
2010-12-28 13:00:00,57.72,57.8,57.69,57.79,10600.0,42.472,42.5309,42.45,42.5235,10600.0
2010-12-28 13:10:00,57.78,57.79,57.68,57.73,11300.0,42.5162,42.5235,42.4426,42.4794,11300.0
2010-12-28 13:20:00,57.73,57.74,57.65,57.65,10400.0,42.4794,42.4868,42.4205,42.4205,10400.0
2010-12-28 13:30:00,57.65,57.67,57.62,57.67,11400.0,42.4205,42.4352,42.3985,42.4352,11400.0
2010-12-28 13:40:00,57.66,57.67,57.56,57.56,22000.0,42.4279,42.4352,42.3543,42.3543,22000.0
2010-12-28 13:50:00,57.56,57.6,57.51,57.56,15100.0,42.3543,42.3837,42.3175,42.3543,15100.0
2010-12-28 14:00:00,57.54,57.63,57.51,57.57,34500.0,42.3396,42.4058,42.3175,42.3617,34500.0
2010-12-28 14:10:00,57.58,57.67,57.54,57.67,21300.0,42.369,42.4352,42.3396,42.4352,21300.0
2010-12-28 14:20:00,57.67,57.72,57.65,57.67,11000.0,42.4352,42.472,42.4205,42.4352,11000.0
2010-12-28 14:30:00,57.68,57.74,57.67,57.72,19400.0,42.4426,42.4868,42.4352,42.472,19400.0
2010-12-28 14:40:00,57.71,57.77,57.7,57.77,31000.0,42.4647,42.5088,42.4573,42.5088,31000.0
2010-12-28 14:50:00,57.77,57.78,57.65,57.71,18700.0,42.5088,42.5162,42.4205,42.4647,18700.0
2010-12-28 15:00:00,57.73,57.83,57.72,57.81,51300.0,42.4794,42.553,42.472,42.5383,51300.0
2010-12-28 15:10:00,57.81,57.81,57.77,57.78,12300.0,42.5383,42.5383,42.5088,42.5162,12300.0
2010-12-28 15:20:00,57.78,57.82,57.75,57.79,25900.0,42.5162,42.5456,42.4941,42.5235,25900.0
2010-12-28 15:30:00,57.79,57.87,57.78,57.85,38100.0,42.5235,42.5824,42.5162,42.5677,38100.0
2010-12-28 15:40:00,57.84,57.85,57.78,57.8,50200.0,42.5603,42.5677,42.5162,42.5309,50200.0
2010-12-28 15:50:00,57.79,57.79,57.67,57.72,107800.0,42.5235,42.5235,42.4352,42.472,107800.0
2010-12-29 09:30:00,57.78,57.95,57.52,57.94,22200.0,42.5162,42.6413,42.3249,42.6339,22200.0
2010-12-29 09:40:00,57.92,58.18,57.76,58.17,44100.0,42.6192,42.8105,42.5015,42.8032,44100.0
2010-12-29 09:50:00,58.14,58.4,58.14,58.25,30400.0,42.7811,42.9724,42.7811,42.862,30400.0
2010-12-29 10:00:00,58.25,58.25,58.02,58.13,33100.0,42.862,42.862,42.6928,42.7737,33100.0
2010-12-29 10:10:00,58.14,58.27,58.06,58.25,11900.0,42.7811,42.8767,42.7222,42.862,11900.0
2010-12-29 10:20:00,58.26,58.45,58.23,58.37,26500.0,42.8694,43.0092,42.8473,42.9503,26500.0
2010-12-29 10:30:00,58.37,58.45,58.33,58.39,18700.0,42.9503,43.0092,42.9209,42.965,18700.0
2010-12-29 10:40:00,58.4,58.5,58.32,58.36,30000.0,42.9724,43.046,42.9135,42.943,30000.0
2010-12-29 10:50:00,58.36,58.41,58.3,58.31,19400.0,42.943,42.9798,42.8988,42.9062,19400.0
2010-12-29 11:00:00,58.31,58.33,58.18,58.33,22500.0,42.9062,42.9209,42.8105,42.9209,22500.0
2010-12-29 11:10:00,58.33,58.38,58.15,58.19,10800.0,42.9209,42.9577,42.7884,42.8179,10800.0
2010-12-29 11:20:00,58.2,58.22,58.01,58.01,21800.0,42.8252,42.84,42.6854,42.6854,21800.0
2010-12-29 11:30:00,58.02,58.03,57.93,57.96,12600.0,42.6928,42.7001,42.6266,42.6486,12600.0
2010-12-29 11:40:00,57.94,57.99,57.93,57.97,11100.0,42.6339,42.6707,42.6266,42.656,11100.0
2010-12-29 11:50:00,57.97,58.08,57.95,58.08,18800.0,42.656,42.7369,42.6413,42.7369,18800.0
2010-12-29 12:00:00,58.08,58.23,58.06,58.23,17200.0,42.7369,42.8473,42.7222,42.8473,17200.0
2010-12-29 12:10:00,58.24,58.3,58.24,58.28,14300.0,42.8547,42.8988,42.8547,42.8841,14300.0
2010-12-29 12:20:00,58.26,58.29,58.22,58.26,27200.0,42.8694,42.8915,42.84,42.8694,27200.0
2010-12-29 12:30:00,58.26,58.29,58.23,58.27,8900.0,42.8694,42.8915,42.8473,42.8767,8900.0
2010-12-29 12:40:00,58.27,58.33,58.2,58.2,12000.0,42.8767,42.9209,42.8252,42.8252,12000.0
2010-12-29 12:50:00,58.19,58.29,58.14,58.29,42200.0,42.8179,42.8915,42.7811,42.8915,42200.0
2010-12-29 13:00:00,58.29,58.36,58.21,58.21,10700.0,42.8915,42.943,42.8326,42.8326,10700.0
2010-12-29 13:10:00,58.21,58.28,58.21,58.28,7000.0,42.8326,42.8841,42.8326,42.8841,7000.0
2010-12-29 13:20:00,58.29,58.35,58.29,58.34,8200.0,42.8915,42.9356,42.8915,42.9283,8200.0
2010-12-29 13:30:00,58.34,58.38,58.25,58.25,40900.0,42.9283,42.9577,42.862,42.862,40900.0
2010-12-29 13:40:00,58.26,58.32,58.25,58.32,16700.0,42.8694,42.9135,42.862,42.9135,16700.0
2010-12-29 13:50:00,58.32,58.33,58.28,58.29,14100.0,42.9135,42.9209,42.8841,42.8915,14100.0
2010-12-29 14:00:00,58.28,58.41,58.28,58.37,16800.0,42.8841,42.9798,42.8841,42.9503,16800.0
2010-12-29 14:10:00,58.38,58.42,58.24,58.25,31200.0,42.9577,42.9871,42.8547,42.862,31200.0
2010-12-29 14:20:00,58.27,58.35,58.26,58.35,11300.0,42.8767,42.9356,42.8694,42.9356,11300.0
2010-12-29 14:30:00,58.37,58.37,58.23,58.26,32300.0,42.9503,42.9503,42.8473,42.8694,32300.0
2010-12-29 14:40:00,58.25,58.25,58.04,58.04,34600.0,42.862,42.862,42.7075,42.7075,34600.0
2010-12-29 14:50:00,58.04,58.12,58.0,58.12,21400.0,42.7075,42.7664,42.6781,42.7664,21400.0
2010-12-29 15:00:00,58.11,58.2,58.11,58.17,22600.0,42.759,42.8252,42.759,42.8032,22600.0
2010-12-29 15:10:00,58.17,58.17,58.08,58.13,20300.0,42.8032,42.8032,42.7369,42.7737,20300.0
2010-12-29 15:20:00,58.14,58.16,58.09,58.09,19400.0,42.7811,42.7958,42.7443,42.7443,19400.0
2010-12-29 15:30:00,58.08,58.19,58.06,58.19,22700.0,42.7369,42.8179,42.7222,42.8179,22700.0
2010-12-29 15:40:00,58.2,58.21,58.12,58.14,475200.0,42.8252,42.8326,42.7664,42.7811,475200.0
2010-12-29 15:50:00,58.14,58.16,58.02,58.05,85400.0,42.7811,42.7958,42.6928,42.7149,85400.0
2010-12-30 09:30:00,58.05,58.08,57.82,58.06,28400.0,42.7149,42.7369,42.5456,42.7222,28400.0
2010-12-30 09:40:00,58.0,58.26,57.94,58.11,39900.0,42.6781,42.8694,42.6339,42.759,39900.0
2010-12-30 09:50:00,58.08,58.1,57.87,57.93,34600.0,42.7369,42.7517,42.5824,42.6266,34600.0
2010-12-30 10:00:00,57.89,57.93,57.85,57.89,30300.0,42.5971,42.6266,42.5677,42.5971,30300.0
2010-12-30 10:10:00,57.89,57.9,57.69,57.85,21100.0,42.5971,42.6045,42.45,42.5677,21100.0
2010-12-30 10:20:00,57.85,57.92,57.74,57.83,43100.0,42.5677,42.6192,42.4868,42.553,43100.0
2010-12-30 10:30:00,57.86,57.94,57.73,57.78,56100.0,42.5751,42.6339,42.4794,42.5162,56100.0
2010-12-30 10:40:00,57.76,57.87,57.75,57.84,16800.0,42.5015,42.5824,42.4941,42.5603,16800.0
2010-12-30 10:50:00,57.85,58.0,57.84,57.93,17100.0,42.5677,42.6781,42.5603,42.6266,17100.0
2010-12-30 11:00:00,57.94,58.01,57.93,58.01,11100.0,42.6339,42.6854,42.6266,42.6854,11100.0
2010-12-30 11:10:00,58.01,58.13,58.0,58.07,22100.0,42.6854,42.7737,42.6781,42.7296,22100.0
2010-12-30 11:20:00,58.07,58.27,58.06,58.26,40200.0,42.7296,42.8767,42.7222,42.8694,40200.0
2010-12-30 11:30:00,58.24,58.38,58.24,58.33,22500.0,42.8547,42.9577,42.8547,42.9209,22500.0
2010-12-30 11:40:00,58.3,58.3,58.11,58.12,28000.0,42.8988,42.8988,42.759,42.7664,28000.0
2010-12-30 11:50:00,58.12,58.17,58.1,58.13,10400.0,42.7664,42.8032,42.7517,42.7737,10400.0
2010-12-30 12:00:00,58.13,58.26,58.13,58.17,47400.0,42.7737,42.8694,42.7737,42.8032,47400.0
2010-12-30 12:10:00,58.14,58.19,58.07,58.16,21700.0,42.7811,42.8179,42.7296,42.7958,21700.0
2010-12-30 12:20:00,58.18,58.2,58.14,58.14,6900.0,42.8105,42.8252,42.7811,42.7811,6900.0
2010-12-30 12:30:00,58.16,58.17,57.95,57.95,10900.0,42.7958,42.8032,42.6413,42.6413,10900.0
2010-12-30 12:40:00,57.95,58.0,57.95,57.99,7600.0,42.6413,42.6781,42.6413,42.6707,7600.0
2010-12-30 12:50:00,57.99,58.01,57.81,57.82,23400.0,42.6707,42.6854,42.5383,42.5456,23400.0
2010-12-30 13:00:00,57.85,57.88,57.8,57.8,13800.0,42.5677,42.5898,42.5309,42.5309,13800.0
2010-12-30 13:10:00,57.81,57.93,57.75,57.93,58500.0,42.5383,42.6266,42.4941,42.6266,58500.0
2010-12-30 13:20:00,57.96,58.14,57.94,58.14,15000.0,42.6486,42.7811,42.6339,42.7811,15000.0
2010-12-30 13:30:00,58.14,58.23,58.13,58.23,11700.0,42.7811,42.8473,42.7737,42.8473,11700.0
2010-12-30 13:40:00,58.25,58.33,58.23,58.25,21900.0,42.862,42.9209,42.8473,42.862,21900.0
2010-12-30 13:50:00,58.25,58.3,58.25,58.27,14400.0,42.862,42.8988,42.862,42.8767,14400.0
2010-12-30 14:00:00,58.28,58.28,58.17,58.21,21500.0,42.8841,42.8841,42.8032,42.8326,21500.0
2010-12-30 14:10:00,58.22,58.25,58.16,58.2,24900.0,42.84,42.862,42.7958,42.8252,24900.0
2010-12-30 14:20:00,58.22,58.28,58.13,58.24,17900.0,42.84,42.8841,42.7737,42.8547,17900.0
2010-12-30 14:30:00,58.23,58.27,58.19,58.2,21800.0,42.8473,42.8767,42.8179,42.8252,21800.0
2010-12-30 14:40:00,58.2,58.2,58.12,58.16,26100.0,42.8252,42.8252,42.7664,42.7958,26100.0
2010-12-30 14:50:00,58.16,58.16,58.1,58.15,12900.0,42.7958,42.7958,42.7517,42.7884,12900.0
2010-12-30 15:00:00,58.16,58.17,58.11,58.15,21900.0,42.7958,42.8032,42.759,42.7884,21900.0
2010-12-30 15:10:00,58.16,58.19,58.13,58.13,16600.0,42.7958,42.8179,42.7737,42.7737,16600.0
2010-12-30 15:20:00,58.15,58.27,58.14,58.26,13500.0,42.7884,42.8767,42.7811,42.8694,13500.0
2010-12-30 15:30:00,58.28,58.29,58.21,58.26,22000.0,42.8841,42.8915,42.8326,42.8694,22000.0
2010-12-30 15:40:00,58.25,58.26,58.14,58.19,43000.0,42.862,42.8694,42.7811,42.8179,43000.0
2010-12-30 15:50:00,58.19,58.2,58.09,58.13,142600.0,42.8179,42.8252,42.7443,42.7737,142600.0
2010-12-31 09:30:00,58.02,58.1,57.8,57.8,21600.0,42.6928,42.7517,42.5309,42.5309,21600.0
2010-12-31 09:40:00,57.83,57.98,57.76,57.87,32900.0,42.553,42.6634,42.5015,42.5824,32900.0
2010-12-31 09:50:00,57.86,58.06,57.85,57.99,23800.0,42.5751,42.7222,42.5677,42.6707,23800.0
2010-12-31 10:00:00,58.02,58.06,57.77,57.77,21500.0,42.6928,42.7222,42.5088,42.5088,21500.0
2010-12-31 10:10:00,57.77,57.86,57.77,57.84,26000.0,42.5088,42.5751,42.5088,42.5603,26000.0
2010-12-31 10:20:00,57.84,57.88,57.78,57.8,10900.0,42.5603,42.5898,42.5162,42.5309,10900.0
2010-12-31 10:30:00,57.8,57.85,57.76,57.8,16200.0,42.5309,42.5677,42.5015,42.5309,16200.0
2010-12-31 10:40:00,57.8,57.88,57.79,57.88,4700.0,42.5309,42.5898,42.5235,42.5898,4700.0
2010-12-31 10:50:00,57.89,58.02,57.89,57.98,7700.0,42.5971,42.6928,42.5971,42.6634,7700.0
2010-12-31 11:00:00,57.97,58.14,57.97,58.08,25400.0,42.656,42.7811,42.656,42.7369,25400.0
2010-12-31 11:10:00,58.08,58.15,58.07,58.14,8200.0,42.7369,42.7884,42.7296,42.7811,8200.0
2010-12-31 11:20:00,58.15,58.25,58.14,58.24,7900.0,42.7884,42.862,42.7811,42.8547,7900.0
2010-12-31 11:30:00,58.22,58.22,58.07,58.08,35300.0,42.84,42.84,42.7296,42.7369,35300.0
2010-12-31 11:40:00,58.05,58.07,57.95,57.99,14300.0,42.7149,42.7296,42.6413,42.6707,14300.0
2010-12-31 11:50:00,57.99,58.0,57.95,57.95,8800.0,42.6707,42.6781,42.6413,42.6413,8800.0
2010-12-31 12:00:00,57.95,57.98,57.93,57.93,6400.0,42.6413,42.6634,42.6266,42.6266,6400.0
2010-12-31 12:10:00,57.92,58.03,57.92,58.03,3400.0,42.6192,42.7001,42.6192,42.7001,3400.0
2010-12-31 12:20:00,58.02,58.03,57.9,57.94,5700.0,42.6928,42.7001,42.6045,42.6339,5700.0
2010-12-31 12:30:00,57.94,57.94,57.9,57.9,11500.0,42.6339,42.6339,42.6045,42.6045,11500.0
2010-12-31 12:40:00,57.9,57.9,57.76,57.8,17300.0,42.6045,42.6045,42.5015,42.5309,17300.0
2010-12-31 12:50:00,57.82,57.9,57.82,57.87,20900.0,42.5456,42.6045,42.5456,42.5824,20900.0
2010-12-31 13:00:00,57.88,57.91,57.8,57.85,24400.0,42.5898,42.6118,42.5309,42.5677,24400.0
2010-12-31 13:10:00,57.84,57.86,57.75,57.79,23500.0,42.5603,42.5751,42.4941,42.5235,23500.0
2010-12-31 13:20:00,57.79,57.79,57.71,57.75,6300.0,42.5235,42.5235,42.4647,42.4941,6300.0
2010-12-31 13:30:00,57.73,57.78,57.7,57.78,4800.0,42.4794,42.5162,42.4573,42.5162,4800.0
2010-12-31 13:40:00,57.79,57.81,57.62,57.62,8300.0,42.5235,42.5383,42.3985,42.3985,8300.0
2010-12-31 13:50:00,57.65,57.67,57.51,57.56,41400.0,42.4205,42.4352,42.3175,42.3543,41400.0
2010-12-31 14:00:00,57.55,57.57,57.5,57.51,17200.0,42.347,42.3617,42.3102,42.3175,17200.0
2010-12-31 14:10:00,57.51,57.58,57.5,57.58,6000.0,42.3175,42.369,42.3102,42.369,6000.0
2010-12-31 14:20:00,57.59,57.64,57.55,57.6,36000.0,42.3764,42.4132,42.347,42.3837,36000.0
2010-12-31 14:30:00,57.6,57.7,57.59,57.67,8900.0,42.3837,42.4573,42.3764,42.4352,8900.0
2010-12-31 14:40:00,57.69,57.74,57.69,57.72,8500.0,42.45,42.4868,42.45,42.472,8500.0
2010-12-31 14:50:00,57.72,57.74,57.7,57.74,10800.0,42.472,42.4868,42.4573,42.4868,10800.0
2010-12-31 15:00:00,57.73,57.76,57.7,57.76,7800.0,42.4794,42.5015,42.4573,42.5015,7800.0
2010-12-31 15:10:00,57.76,57.78,57.72,57.74,23600.0,42.5015,42.5162,42.472,42.4868,23600.0
2010-12-31 15:20:00,57.75,57.85,57.73,57.85,16700.0,42.4941,42.5677,42.4794,42.5677,16700.0
2010-12-31 15:30:00,57.83,57.88,57.83,57.85,15200.0,42.553,42.5898,42.553,42.5677,15200.0
2010-12-31 15:40:00,57.85,57.92,57.68,57.68,46200.0,42.5677,42.6192,42.4426,42.4426,46200.0
2010-12-31 15:50:00,57.69,57.7,57.58,57.65,84700.0,42.45,42.4573,42.369,42.4205,84700.0
2011-01-03 09:30:00,58.37,58.42,57.7,57.87,82900.0,42.9503,42.9871,42.4573,42.5824,82900.0
2011-01-03 09:40:00,57.84,58.17,57.8,58.06,54800.0,42.5603,42.8032,42.5309,42.7222,54800.0
2011-01-03 09:50:00,58.02,58.06,57.8,57.98,48400.0,42.6928,42.7222,42.5309,42.6634,48400.0
2011-01-03 10:00:00,57.97,58.07,57.55,57.63,61900.0,42.656,42.7296,42.347,42.4058,61900.0
2011-01-03 10:10:00,57.63,57.65,57.46,57.49,112300.0,42.4058,42.4205,42.2807,42.3028,112300.0
2011-01-03 10:20:00,57.49,57.64,57.43,57.62,124400.0,42.3028,42.4132,42.2587,42.3985,124400.0
2011-01-03 10:30:00,57.63,57.74,57.61,57.72,34000.0,42.4058,42.4868,42.3911,42.472,34000.0
2011-01-03 10:40:00,57.72,58.11,57.68,58.07,35100.0,42.472,42.759,42.4426,42.7296,35100.0
2011-01-03 10:50:00,58.05,58.19,58.03,58.19,26500.0,42.7149,42.8179,42.7001,42.8179,26500.0
2011-01-03 11:00:00,58.19,58.19,57.87,57.9,35700.0,42.8179,42.8179,42.5824,42.6045,35700.0
2011-01-03 11:10:00,57.91,58.07,57.88,57.9,28400.0,42.6118,42.7296,42.5898,42.6045,28400.0
2011-01-03 11:20:00,57.91,58.01,57.91,57.98,12500.0,42.6118,42.6854,42.6118,42.6634,12500.0
2011-01-03 11:30:00,57.98,58.03,57.88,57.96,33000.0,42.6634,42.7001,42.5898,42.6486,33000.0
2011-01-03 11:40:00,57.96,57.99,57.85,57.95,22600.0,42.6486,42.6707,42.5677,42.6413,22600.0
2011-01-03 11:50:00,57.95,58.03,57.95,58.03,25300.0,42.6413,42.7001,42.6413,42.7001,25300.0
2011-01-03 12:00:00,58.03,58.04,57.97,58.0,27200.0,42.7001,42.7075,42.656,42.6781,27200.0
2011-01-03 12:10:00,58.01,58.08,57.99,58.08,26600.0,42.6854,42.7369,42.6707,42.7369,26600.0
2011-01-03 12:20:00,58.07,58.19,58.05,58.19,23300.0,42.7296,42.8179,42.7149,42.8179,23300.0
2011-01-03 12:30:00,58.17,58.21,58.08,58.08,37000.0,42.8032,42.8326,42.7369,42.7369,37000.0
2011-01-03 12:40:00,58.07,58.18,57.99,58.03,59300.0,42.7296,42.8105,42.6707,42.7001,59300.0
2011-01-03 12:50:00,58.05,58.12,58.03,58.11,38500.0,42.7149,42.7664,42.7001,42.759,38500.0
2011-01-03 13:00:00,58.11,58.32,58.1,58.3,27200.0,42.759,42.9135,42.7517,42.8988,27200.0
2011-01-03 13:10:00,58.3,58.31,58.16,58.25,20800.0,42.8988,42.9062,42.7958,42.862,20800.0
2011-01-03 13:20:00,58.25,58.3,58.14,58.14,34100.0,42.862,42.8988,42.7811,42.7811,34100.0
2011-01-03 13:30:00,58.16,58.21,58.06,58.06,98400.0,42.7958,42.8326,42.7222,42.7222,98400.0
2011-01-03 13:40:00,58.09,58.32,58.05,58.32,29500.0,42.7443,42.9135,42.7149,42.9135,29500.0
2011-01-03 13:50:00,58.32,58.39,58.24,58.26,26100.0,42.9135,42.965,42.8547,42.8694,26100.0
2011-01-03 14:00:00,58.26,58.31,58.15,58.2,36600.0,42.8694,42.9062,42.7884,42.8252,36600.0
2011-01-03 14:10:00,58.21,58.23,58.04,58.15,50900.0,42.8326,42.8473,42.7075,42.7884,50900.0
2011-01-03 14:20:00,58.14,58.22,58.14,58.14,26100.0,42.7811,42.84,42.7811,42.7811,26100.0
2011-01-03 14:30:00,58.15,58.15,57.99,58.0,36800.0,42.7884,42.7884,42.6707,42.6781,36800.0
2011-01-03 14:40:00,58.0,58.0,57.89,57.96,53800.0,42.6781,42.6781,42.5971,42.6486,53800.0
2011-01-03 14:50:00,57.96,58.01,57.91,58.0,23500.0,42.6486,42.6854,42.6118,42.6781,23500.0
2011-01-03 15:00:00,57.99,58.01,57.91,57.97,35800.0,42.6707,42.6854,42.6118,42.656,35800.0
2011-01-03 15:10:00,57.98,57.98,57.8,57.85,58200.0,42.6634,42.6634,42.5309,42.5677,58200.0
2011-01-03 15:20:00,57.84,57.98,57.83,57.92,50500.0,42.5603,42.6634,42.553,42.6192,50500.0
2011-01-03 15:30:00,57.92,58.01,57.88,57.96,78000.0,42.6192,42.6854,42.5898,42.6486,78000.0
2011-01-03 15:40:00,57.95,58.1,57.95,58.1,107400.0,42.6413,42.7517,42.6413,42.7517,107400.0
2011-01-03 15:50:00,58.1,58.11,57.93,58.02,187900.0,42.7517,42.759,42.6266,42.6928,187900.0
2011-01-04 09:30:00,58.11,58.4,57.86,58.02,68000.0,42.759,42.9724,42.5751,42.6928,68000.0
2011-01-04 09:40:00,58.05,58.11,57.51,57.51,207100.0,42.7149,42.759,42.3175,42.3175,207100.0
2011-01-04 09:50:00,57.55,57.58,57.0,57.07,132900.0,42.347,42.369,41.9422,41.9938,132900.0
2011-01-04 10:00:00,57.07,57.12,56.69,56.71,97200.0,41.9938,42.0305,41.7141,41.7289,97200.0
2011-01-04 10:10:00,56.73,56.95,56.59,56.95,114200.0,41.7436,41.9055,41.6406,41.9055,114200.0
2011-01-04 10:20:00,56.91,57.26,56.91,57.2,53600.0,41.876,42.1336,41.876,42.0894,53600.0
2011-01-04 10:30:00,57.21,57.34,57.08,57.14,78000.0,42.0968,42.1924,42.0011,42.0453,78000.0
2011-01-04 10:40:00,57.14,57.14,56.92,56.93,46400.0,42.0453,42.0453,41.8834,41.8907,46400.0
2011-01-04 10:50:00,56.92,56.93,56.67,56.75,74500.0,41.8834,41.8907,41.6994,41.7583,74500.0
2011-01-04 11:00:00,56.75,56.76,56.29,56.33,112900.0,41.7583,41.7656,41.4198,41.4492,112900.0
2011-01-04 11:10:00,56.33,56.41,56.17,56.18,104100.0,41.4492,41.5081,41.3315,41.3389,104100.0
2011-01-04 11:20:00,56.22,56.25,55.87,55.92,115400.0,41.3683,41.3904,41.1108,41.1475,115400.0
2011-01-04 11:30:00,55.91,56.04,55.59,55.76,174200.0,41.1402,41.2358,40.9047,41.0298,174200.0
2011-01-04 11:40:00,55.78,56.04,55.78,55.96,90800.0,41.0445,41.2358,41.0445,41.177,90800.0
2011-01-04 11:50:00,55.95,56.2,55.94,55.98,52200.0,41.1696,41.3536,41.1623,41.1917,52200.0
2011-01-04 12:00:00,55.98,56.01,55.37,55.4,139300.0,41.1917,41.2138,40.7428,40.7649,139300.0
2011-01-04 12:10:00,55.41,55.78,55.4,55.67,54900.0,40.7723,41.0445,40.7649,40.9636,54900.0
2011-01-04 12:20:00,55.68,55.89,55.66,55.66,42000.0,40.971,41.1255,40.9562,40.9562,42000.0
2011-01-04 12:30:00,55.65,56.01,55.63,55.9,47400.0,40.9489,41.2138,40.9342,41.1328,47400.0
2011-01-04 12:40:00,55.9,55.97,55.85,55.95,61900.0,41.1328,41.1843,41.096,41.1696,61900.0
2011-01-04 12:50:00,55.96,56.15,55.91,56.0,42100.0,41.177,41.3168,41.1402,41.2064,42100.0
2011-01-04 13:00:00,55.99,56.06,55.91,55.97,79800.0,41.1991,41.2506,41.1402,41.1843,79800.0
2011-01-04 13:10:00,55.96,56.13,55.92,56.05,34400.0,41.177,41.3021,41.1475,41.2432,34400.0
2011-01-04 13:20:00,56.06,56.1,56.02,56.07,36600.0,41.2506,41.28,41.2211,41.2579,36600.0
2011-01-04 13:30:00,56.06,56.14,56.0,56.11,36300.0,41.2506,41.3094,41.2064,41.2874,36300.0
2011-01-04 13:40:00,56.11,56.22,56.08,56.18,32900.0,41.2874,41.3683,41.2653,41.3389,32900.0
2011-01-04 13:50:00,56.18,56.19,56.09,56.12,20300.0,41.3389,41.3462,41.2726,41.2947,20300.0
2011-01-04 14:00:00,56.14,56.14,56.03,56.05,75000.0,41.3094,41.3094,41.2285,41.2432,75000.0
2011-01-04 14:10:00,56.06,56.13,56.01,56.05,33100.0,41.2506,41.3021,41.2138,41.2432,33100.0
2011-01-04 14:20:00,56.05,56.17,56.05,56.08,56200.0,41.2432,41.3315,41.2432,41.2653,56200.0
2011-01-04 14:30:00,56.08,56.09,56.03,56.06,71800.0,41.2653,41.2726,41.2285,41.2506,71800.0
2011-01-04 14:40:00,56.07,56.16,56.06,56.11,52400.0,41.2579,41.3241,41.2506,41.2874,52400.0
2011-01-04 14:50:00,56.12,56.16,56.04,56.04,49000.0,41.2947,41.3241,41.2358,41.2358,49000.0
2011-01-04 15:00:00,56.05,56.12,56.04,56.08,56000.0,41.2432,41.2947,41.2358,41.2653,56000.0
2011-01-04 15:10:00,56.08,56.18,56.04,56.16,44500.0,41.2653,41.3389,41.2358,41.3241,44500.0
2011-01-04 15:20:00,56.16,56.48,56.15,56.45,100000.0,41.3241,41.5596,41.3168,41.5375,100000.0
2011-01-04 15:30:00,56.46,56.5,56.35,56.4,112700.0,41.5449,41.5743,41.464,41.5007,112700.0
2011-01-04 15:40:00,56.39,56.4,56.28,56.33,109400.0,41.4934,41.5007,41.4124,41.4492,109400.0
2011-01-04 15:50:00,56.33,56.33,56.14,56.23,225500.0,41.4492,41.4492,41.3094,41.3757,225500.0
2011-01-05 09:30:00,56.06,56.29,55.46,55.46,175400.0,41.2506,41.4198,40.8091,40.8091,175400.0
2011-01-05 09:40:00,55.46,55.47,54.92,54.92,195500.0,40.8091,40.8164,40.4117,40.4117,195500.0
2011-01-05 09:50:00,54.92,55.06,54.83,54.95,261500.0,40.4117,40.5147,40.3455,40.4338,261500.0
2011-01-05 10:00:00,54.97,55.35,54.92,55.33,272700.0,40.4485,40.7281,40.4117,40.7134,272700.0
2011-01-05 10:10:00,55.3,55.5,55.12,55.47,103900.0,40.6913,40.8385,40.5589,40.8164,103900.0
2011-01-05 10:20:00,55.46,55.59,55.21,55.33,76700.0,40.8091,40.9047,40.6251,40.7134,76700.0
2011-01-05 10:30:00,55.36,55.39,54.92,55.16,153200.0,40.7355,40.7576,40.4117,40.5883,153200.0
2011-01-05 10:40:00,55.17,55.23,54.93,55.08,114100.0,40.5957,40.6398,40.4191,40.5295,114100.0
2011-01-05 10:50:00,55.08,55.17,54.99,55.17,50500.0,40.5295,40.5957,40.4632,40.5957,50500.0
2011-01-05 11:00:00,55.18,55.46,55.16,55.44,118600.0,40.603,40.8091,40.5883,40.7944,118600.0
2011-01-05 11:10:00,55.46,55.49,55.23,55.45,69200.0,40.8091,40.8311,40.6398,40.8017,69200.0
2011-01-05 11:20:00,55.46,56.26,55.46,56.26,173500.0,40.8091,41.3977,40.8091,41.3977,173500.0
2011-01-05 11:30:00,56.26,56.64,56.05,56.12,194800.0,41.3977,41.6773,41.2432,41.2947,194800.0
2011-01-05 11:40:00,56.13,56.79,56.1,56.58,258400.0,41.3021,41.7877,41.28,41.6332,258400.0
2011-01-05 11:50:00,56.58,56.58,56.27,56.35,120600.0,41.6332,41.6332,41.4051,41.464,120600.0
2011-01-05 12:00:00,56.35,56.35,56.2,56.25,51600.0,41.464,41.464,41.3536,41.3904,51600.0
2011-01-05 12:10:00,56.24,56.25,55.89,55.99,97300.0,41.383,41.3904,41.1255,41.1991,97300.0
2011-01-05 12:20:00,56.06,56.06,55.78,55.81,38900.0,41.2506,41.2506,41.0445,41.0666,38900.0
2011-01-05 12:30:00,55.81,55.81,55.69,55.73,55600.0,41.0666,41.0666,40.9783,41.0077,55600.0
2011-01-05 12:40:00,55.73,55.75,55.65,55.73,26200.0,41.0077,41.0225,40.9489,41.0077,26200.0
2011-01-05 12:50:00,55.71,55.75,55.69,55.7,23600.0,40.993,41.0225,40.9783,40.9857,23600.0
2011-01-05 13:00:00,55.69,55.75,55.68,55.74,34400.0,40.9783,41.0225,40.971,41.0151,34400.0
2011-01-05 13:10:00,55.75,55.75,55.54,55.58,50500.0,41.0225,41.0225,40.8679,40.8974,50500.0
2011-01-05 13:20:00,55.59,55.65,55.55,55.61,30900.0,40.9047,40.9489,40.8753,40.9194,30900.0
2011-01-05 13:30:00,55.61,55.62,55.4,55.45,58900.0,40.9194,40.9268,40.7649,40.8017,58900.0
2011-01-05 13:40:00,55.44,55.65,55.28,55.6,67500.0,40.7944,40.9489,40.6766,40.9121,67500.0
2011-01-05 13:50:00,55.6,55.68,55.57,55.58,119700.0,40.9121,40.971,40.89,40.8974,119700.0
2011-01-05 14:00:00,55.58,55.74,55.58,55.62,78900.0,40.8974,41.0151,40.8974,40.9268,78900.0
2011-01-05 14:10:00,55.64,55.66,55.47,55.52,67800.0,40.9415,40.9562,40.8164,40.8532,67800.0
2011-01-05 14:20:00,55.52,55.54,55.37,55.43,76000.0,40.8532,40.8679,40.7428,40.787,76000.0
2011-01-05 14:30:00,55.44,55.45,55.22,55.26,58500.0,40.7944,40.8017,40.6325,40.6619,58500.0
2011-01-05 14:40:00,55.24,55.25,55.08,55.12,103000.0,40.6472,40.6545,40.5295,40.5589,103000.0
2011-01-05 14:50:00,55.12,55.15,55.05,55.13,100900.0,40.5589,40.581,40.5074,40.5662,100900.0
2011-01-05 15:00:00,55.13,55.34,55.13,55.28,195900.0,40.5662,40.7208,40.5662,40.6766,195900.0
2011-01-05 15:10:00,55.29,55.32,54.99,55.07,205700.0,40.684,40.7061,40.4632,40.5221,205700.0
2011-01-05 15:20:00,55.06,55.2,55.02,55.07,119100.0,40.5147,40.6178,40.4853,40.5221,119100.0
2011-01-05 15:30:00,55.06,55.2,55.06,55.13,129200.0,40.5147,40.6178,40.5147,40.5662,129200.0
2011-01-05 15:40:00,55.12,55.27,55.0,55.24,204800.0,40.5589,40.6693,40.4706,40.6472,204800.0
2011-01-05 15:50:00,55.23,55.41,55.19,55.33,323900.0,40.6398,40.7723,40.6104,40.7134,323900.0
2011-01-06 09:30:00,55.17,55.33,54.15,54.42,465900.0,40.5957,40.7134,39.8451,40.0438,465900.0
2011-01-06 09:40:00,54.48,54.58,54.27,54.51,411900.0,40.088,40.1615,39.9334,40.11,411900.0
2011-01-06 09:50:00,54.5,54.94,54.37,54.37,372000.0,40.1027,40.4264,40.007,40.007,372000.0
2011-01-06 10:00:00,54.38,54.6,54.2,54.26,170900.0,40.0144,40.1763,39.8819,39.9261,170900.0
2011-01-06 10:10:00,54.27,54.64,54.18,54.64,183000.0,39.9334,40.2057,39.8672,40.2057,183000.0
2011-01-06 10:20:00,54.62,54.71,54.49,54.68,138700.0,40.191,40.2572,40.0953,40.2351,138700.0
2011-01-06 10:30:00,54.67,54.82,54.6,54.79,117000.0,40.2278,40.3381,40.1763,40.3161,117000.0
2011-01-06 10:40:00,54.77,54.79,54.49,54.54,82300.0,40.3013,40.3161,40.0953,40.1321,82300.0
2011-01-06 10:50:00,54.54,54.54,54.2,54.4,100600.0,40.1321,40.1321,39.8819,40.0291,100600.0
2011-01-06 11:00:00,54.42,54.49,53.8,53.83,155800.0,40.0438,40.0953,39.5876,39.6097,155800.0
2011-01-06 11:10:00,53.83,53.98,53.7,53.93,77700.0,39.6097,39.72,39.514,39.6832,77700.0
2011-01-06 11:20:00,53.94,53.94,53.73,53.87,51700.0,39.6906,39.6906,39.5361,39.6391,51700.0
2011-01-06 11:30:00,53.87,53.93,53.54,53.54,109200.0,39.6391,39.6832,39.3963,39.3963,109200.0
2011-01-06 11:40:00,53.54,53.84,53.53,53.79,89700.0,39.3963,39.617,39.3889,39.5802,89700.0
2011-01-06 11:50:00,53.79,54.0,53.68,54.0,70800.0,39.5802,39.7348,39.4993,39.7348,70800.0
2011-01-06 12:00:00,54.0,54.04,53.65,53.67,82300.0,39.7348,39.7642,39.4772,39.4919,82300.0
2011-01-06 12:10:00,53.68,53.7,53.31,53.33,109500.0,39.4993,39.514,39.227,39.2418,109500.0
2011-01-06 12:20:00,53.34,53.42,53.2,53.28,153100.0,39.2491,39.308,39.1461,39.205,153100.0
2011-01-06 12:30:00,53.28,53.39,52.97,53.01,150500.0,39.205,39.2859,38.9769,39.0063,150500.0
2011-01-06 12:40:00,53.01,53.13,52.86,53.11,156000.0,39.0063,39.0946,38.8959,39.0799,156000.0
2011-01-06 12:50:00,53.12,53.15,52.94,53.01,181900.0,39.0872,39.1093,38.9548,39.0063,181900.0
2011-01-06 13:00:00,53.01,53.01,52.65,52.76,123700.0,39.0063,39.0063,38.7414,38.8223,123700.0
2011-01-06 13:10:00,52.76,52.88,52.49,52.59,164200.0,38.8223,38.9106,38.6237,38.6972,164200.0
2011-01-06 13:20:00,52.57,52.92,52.57,52.88,133000.0,38.6825,38.9401,38.6825,38.9106,133000.0
2011-01-06 13:30:00,52.87,53.05,52.8,53.04,134400.0,38.9033,39.0357,38.8518,39.0284,134400.0
2011-01-06 13:40:00,53.05,53.06,52.97,53.02,140300.0,39.0357,39.0431,38.9769,39.0136,140300.0
2011-01-06 13:50:00,53.02,53.44,53.01,53.37,123500.0,39.0136,39.3227,39.0063,39.2712,123500.0
2011-01-06 14:00:00,53.36,53.43,53.17,53.19,84400.0,39.2638,39.3153,39.124,39.1387,84400.0
2011-01-06 14:10:00,53.19,53.22,53.11,53.2,70200.0,39.1387,39.1608,39.0799,39.1461,70200.0
2011-01-06 14:20:00,53.2,53.36,53.19,53.27,103400.0,39.1461,39.2638,39.1387,39.1976,103400.0
2011-01-06 14:30:00,53.26,53.37,53.21,53.29,62500.0,39.1902,39.2712,39.1535,39.2123,62500.0
2011-01-06 14:40:00,53.28,53.31,53.2,53.28,77300.0,39.205,39.227,39.1461,39.205,77300.0
2011-01-06 14:50:00,53.28,53.32,53.22,53.26,107800.0,39.205,39.2344,39.1608,39.1902,107800.0
2011-01-06 15:00:00,53.27,53.44,53.24,53.44,109300.0,39.1976,39.3227,39.1755,39.3227,109300.0
2011-01-06 15:10:00,53.44,53.72,53.43,53.5,122200.0,39.3227,39.5287,39.3153,39.3668,122200.0
2011-01-06 15:20:00,53.51,53.54,53.41,53.44,93100.0,39.3742,39.3963,39.3006,39.3227,93100.0
2011-01-06 15:30:00,53.44,53.47,53.37,53.43,115800.0,39.3227,39.3448,39.2712,39.3153,115800.0
2011-01-06 15:40:00,53.44,53.49,53.37,53.45,155200.0,39.3227,39.3595,39.2712,39.3301,155200.0
2011-01-06 15:50:00,53.45,53.6,53.44,53.51,280400.0,39.3301,39.4404,39.3227,39.3742,280400.0
2011-01-07 09:30:00,53.73,54.47,53.5,54.37,159400.0,39.5361,40.0806,39.3668,40.007,159400.0
2011-01-07 09:40:00,54.43,54.55,53.25,53.43,343300.0,40.0512,40.1395,39.1829,39.3153,343300.0
2011-01-07 09:50:00,53.41,53.54,53.09,53.35,81700.0,39.3006,39.3963,39.0652,39.2565,81700.0
2011-01-07 10:00:00,53.34,53.7,53.27,53.68,88700.0,39.2491,39.514,39.1976,39.4993,88700.0
2011-01-07 10:10:00,53.68,53.82,53.57,53.72,95300.0,39.4993,39.6023,39.4184,39.5287,95300.0
2011-01-07 10:20:00,53.71,53.76,53.55,53.55,35900.0,39.5214,39.5582,39.4036,39.4036,35900.0
2011-01-07 10:30:00,53.58,53.61,53.35,53.41,79500.0,39.4257,39.4478,39.2565,39.3006,79500.0
2011-01-07 10:40:00,53.4,53.41,52.99,53.15,76800.0,39.2933,39.3006,38.9916,39.1093,76800.0
2011-01-07 10:50:00,53.15,53.18,52.96,53.15,45900.0,39.1093,39.1314,38.9695,39.1093,45900.0
2011-01-07 11:00:00,53.15,53.21,52.99,53.0,41200.0,39.1093,39.1535,38.9916,38.9989,41200.0
2011-01-07 11:10:00,53.0,53.25,52.98,53.22,55600.0,38.9989,39.1829,38.9842,39.1608,55600.0
2011-01-07 11:20:00,53.24,53.24,52.96,52.98,46200.0,39.1755,39.1755,38.9695,38.9842,46200.0
2011-01-07 11:30:00,52.97,52.99,52.83,52.88,102000.0,38.9769,38.9916,38.8738,38.9106,102000.0
2011-01-07 11:40:00,52.89,53.0,52.88,53.0,43900.0,38.918,38.9989,38.9106,38.9989,43900.0
2011-01-07 11:50:00,53.0,53.08,52.9,53.04,58600.0,38.9989,39.0578,38.9253,39.0284,58600.0
2011-01-07 12:00:00,53.05,53.06,52.93,53.0,43100.0,39.0357,39.0431,38.9474,38.9989,43100.0
2011-01-07 12:10:00,53.0,53.0,52.92,52.96,55200.0,38.9989,38.9989,38.9401,38.9695,55200.0
2011-01-07 12:20:00,52.98,53.0,52.85,52.88,54200.0,38.9842,38.9989,38.8886,38.9106,54200.0
2011-01-07 12:30:00,52.87,52.91,52.75,52.91,74800.0,38.9033,38.9327,38.815,38.9327,74800.0
2011-01-07 12:40:00,52.91,52.97,52.79,52.82,47300.0,38.9327,38.9769,38.8444,38.8665,47300.0
2011-01-07 12:50:00,52.8,52.81,52.6,52.79,39800.0,38.8518,38.8591,38.7046,38.8444,39800.0
2011-01-07 13:00:00,52.8,53.0,52.8,52.96,37400.0,38.8518,38.9989,38.8518,38.9695,37400.0
2011-01-07 13:10:00,52.95,53.06,52.89,53.02,48400.0,38.9621,39.0431,38.918,39.0136,48400.0
2011-01-07 13:20:00,53.0,53.02,52.87,52.91,47000.0,38.9989,39.0136,38.9033,38.9327,47000.0
2011-01-07 13:30:00,52.91,53.14,52.88,53.14,36500.0,38.9327,39.1019,38.9106,39.1019,36500.0
2011-01-07 13:40:00,53.14,53.18,53.08,53.15,41300.0,39.1019,39.1314,39.0578,39.1093,41300.0
2011-01-07 13:50:00,53.15,53.17,52.98,53.07,43800.0,39.1093,39.124,38.9842,39.0504,43800.0
2011-01-07 14:00:00,53.07,53.14,53.0,53.07,48000.0,39.0504,39.1019,38.9989,39.0504,48000.0
2011-01-07 14:10:00,53.08,53.26,53.02,53.23,41700.0,39.0578,39.1902,39.0136,39.1682,41700.0
2011-01-07 14:20:00,53.22,53.3,53.2,53.27,20500.0,39.1608,39.2197,39.1461,39.1976,20500.0
2011-01-07 14:30:00,53.29,53.45,53.22,53.39,27600.0,39.2123,39.3301,39.1608,39.2859,27600.0
2011-01-07 14:40:00,53.39,53.46,53.27,53.46,34100.0,39.2859,39.3374,39.1976,39.3374,34100.0
2011-01-07 14:50:00,53.46,53.53,53.37,53.41,44900.0,39.3374,39.3889,39.2712,39.3006,44900.0
2011-01-07 15:00:00,53.4,53.52,53.38,53.47,29900.0,39.2933,39.3816,39.2785,39.3448,29900.0
2011-01-07 15:10:00,53.48,53.56,53.39,53.52,43500.0,39.3521,39.411,39.2859,39.3816,43500.0
2011-01-07 15:20:00,53.51,53.57,53.45,53.46,33400.0,39.3742,39.4184,39.3301,39.3374,33400.0
2011-01-07 15:30:00,53.47,53.61,53.45,53.54,64000.0,39.3448,39.4478,39.3301,39.3963,64000.0
2011-01-07 15:40:00,53.54,53.64,53.48,53.48,96800.0,39.3963,39.4699,39.3521,39.3521,96800.0
2011-01-07 15:50:00,53.48,53.58,53.44,53.56,129100.0,39.3521,39.4257,39.3227,39.411,129100.0
2011-01-10 09:30:00,53.35,53.56,52.85,53.13,63900.0,39.2565,39.411,38.8886,39.0946,63900.0
2011-01-10 09:40:00,53.13,53.55,53.02,53.23,58600.0,39.0946,39.4036,39.0136,39.1682,58600.0
2011-01-10 09:50:00,53.23,53.31,52.93,53.1,77100.0,39.1682,39.227,38.9474,39.0725,77100.0
2011-01-10 10:00:00,53.04,53.42,53.03,53.4,52900.0,39.0284,39.308,39.021,39.2933,52900.0
2011-01-10 10:10:00,53.41,53.76,53.41,53.56,57500.0,39.3006,39.5582,39.3006,39.411,57500.0
2011-01-10 10:20:00,53.59,53.85,53.38,53.85,44000.0,39.4331,39.6244,39.2785,39.6244,44000.0
2011-01-10 10:30:00,53.85,53.98,53.72,53.79,62300.0,39.6244,39.72,39.5287,39.5802,62300.0
2011-01-10 10:40:00,53.77,53.92,53.72,53.92,19200.0,39.5655,39.6759,39.5287,39.6759,19200.0
2011-01-10 10:50:00,53.9,53.94,53.75,53.84,26900.0,39.6612,39.6906,39.5508,39.617,26900.0
2011-01-10 11:00:00,53.87,53.93,53.6,53.72,44400.0,39.6391,39.6832,39.4404,39.5287,44400.0
2011-01-10 11:10:00,53.75,53.93,53.72,53.9,29500.0,39.5508,39.6832,39.5287,39.6612,29500.0
2011-01-10 11:20:00,53.89,53.93,53.68,53.7,36100.0,39.6538,39.6832,39.4993,39.514,36100.0
2011-01-10 11:30:00,53.7,53.73,53.53,53.67,15100.0,39.514,39.5361,39.3889,39.4919,15100.0
2011-01-10 11:40:00,53.66,53.7,53.56,53.67,30200.0,39.4846,39.514,39.411,39.4919,30200.0
2011-01-10 11:50:00,53.69,53.8,53.64,53.74,13900.0,39.5067,39.5876,39.4699,39.5434,13900.0
2011-01-10 12:00:00,53.74,53.87,53.69,53.83,32900.0,39.5434,39.6391,39.5067,39.6097,32900.0
2011-01-10 12:10:00,53.85,53.93,53.69,53.86,32400.0,39.6244,39.6832,39.5067,39.6317,32400.0
2011-01-10 12:20:00,53.86,53.99,53.85,53.97,22100.0,39.6317,39.7274,39.6244,39.7127,22100.0
2011-01-10 12:30:00,53.96,53.96,53.76,53.85,26800.0,39.7053,39.7053,39.5582,39.6244,26800.0
2011-01-10 12:40:00,53.85,53.85,53.7,53.71,14500.0,39.6244,39.6244,39.514,39.5214,14500.0
2011-01-10 12:50:00,53.74,53.79,53.66,53.79,13200.0,39.5434,39.5802,39.4846,39.5802,13200.0
2011-01-10 13:00:00,53.82,53.92,53.75,53.92,13800.0,39.6023,39.6759,39.5508,39.6759,13800.0
2011-01-10 13:10:00,53.91,54.05,53.88,53.93,64900.0,39.6685,39.7715,39.6465,39.6832,64900.0
2011-01-10 13:20:00,53.91,54.16,53.85,54.16,81900.0,39.6685,39.8525,39.6244,39.8525,81900.0
2011-01-10 13:30:00,54.15,54.19,54.0,54.04,27100.0,39.8451,39.8746,39.7348,39.7642,27100.0
2011-01-10 13:40:00,54.04,54.21,54.03,54.16,36400.0,39.7642,39.8893,39.7568,39.8525,36400.0
2011-01-10 13:50:00,54.16,54.2,54.12,54.19,34000.0,39.8525,39.8819,39.8231,39.8746,34000.0
2011-01-10 14:00:00,54.17,54.17,54.03,54.09,63600.0,39.8598,39.8598,39.7568,39.801,63600.0
2011-01-10 14:10:00,54.09,54.23,54.04,54.08,51400.0,39.801,39.904,39.7642,39.7936,51400.0
2011-01-10 14:20:00,54.08,54.21,54.06,54.15,42300.0,39.7936,39.8893,39.7789,39.8451,42300.0
2011-01-10 14:30:00,54.15,54.23,54.12,54.17,29500.0,39.8451,39.904,39.8231,39.8598,29500.0
2011-01-10 14:40:00,54.17,54.2,54.1,54.19,28700.0,39.8598,39.8819,39.8083,39.8746,28700.0
2011-01-10 14:50:00,54.21,54.34,54.19,54.26,26300.0,39.8893,39.9849,39.8746,39.9261,26300.0
2011-01-10 15:00:00,54.27,54.32,54.17,54.3,43000.0,39.9334,39.9702,39.8598,39.9555,43000.0
2011-01-10 15:10:00,54.3,54.44,54.3,54.4,83800.0,39.9555,40.0585,39.9555,40.0291,83800.0
2011-01-10 15:20:00,54.4,54.48,54.4,54.45,59000.0,40.0291,40.088,40.0291,40.0659,59000.0
2011-01-10 15:30:00,54.45,54.48,54.34,54.37,109300.0,40.0659,40.088,39.9849,40.007,109300.0
2011-01-10 15:40:00,54.36,54.4,54.27,54.27,129400.0,39.9997,40.0291,39.9334,39.9334,129400.0
2011-01-10 15:50:00,54.28,54.36,54.18,54.22,176600.0,39.9408,39.9997,39.8672,39.8966,176600.0
2011-01-11 09:30:00,54.4,54.46,53.95,54.03,121500.0,40.0291,40.0732,39.698,39.7568,121500.0
2011-01-11 09:40:00,54.03,54.12,53.88,53.9,102800.0,39.7568,39.8231,39.6465,39.6612,102800.0
2011-01-11 09:50:00,53.9,54.15,53.81,53.82,61300.0,39.6612,39.8451,39.595,39.6023,61300.0
2011-01-11 10:00:00,53.82,53.86,53.66,53.69,83200.0,39.6023,39.6317,39.4846,39.5067,83200.0
2011-01-11 10:10:00,53.7,53.71,53.31,53.38,118200.0,39.514,39.5214,39.227,39.2785,118200.0
2011-01-11 10:20:00,53.4,53.48,53.3,53.36,62800.0,39.2933,39.3521,39.2197,39.2638,62800.0
2011-01-11 10:30:00,53.35,53.5,53.25,53.41,40400.0,39.2565,39.3668,39.1829,39.3006,40400.0
2011-01-11 10:40:00,53.43,53.73,53.43,53.62,58800.0,39.3153,39.5361,39.3153,39.4551,58800.0
2011-01-11 10:50:00,53.62,53.7,53.49,53.61,26900.0,39.4551,39.514,39.3595,39.4478,26900.0
2011-01-11 11:00:00,53.61,53.62,53.33,53.4,57900.0,39.4478,39.4551,39.2418,39.2933,57900.0
2011-01-11 11:10:00,53.4,53.45,53.34,53.36,30700.0,39.2933,39.3301,39.2491,39.2638,30700.0
2011-01-11 11:20:00,53.36,53.41,53.24,53.28,50600.0,39.2638,39.3006,39.1755,39.205,50600.0
2011-01-11 11:30:00,53.28,53.32,53.21,53.23,69200.0,39.205,39.2344,39.1535,39.1682,69200.0
2011-01-11 11:40:00,53.24,53.45,53.24,53.38,60200.0,39.1755,39.3301,39.1755,39.2785,60200.0
2011-01-11 11:50:00,53.4,53.44,53.33,53.33,25000.0,39.2933,39.3227,39.2418,39.2418,25000.0
2011-01-11 12:00:00,53.32,53.34,53.27,53.28,14700.0,39.2344,39.2491,39.1976,39.205,14700.0
2011-01-11 12:10:00,53.3,53.3,53.25,53.26,11700.0,39.2197,39.2197,39.1829,39.1902,11700.0
2011-01-11 12:20:00,53.27,53.29,53.25,53.26,12500.0,39.1976,39.2123,39.1829,39.1902,12500.0
2011-01-11 12:30:00,53.27,53.27,53.2,53.22,23100.0,39.1976,39.1976,39.1461,39.1608,23100.0
2011-01-11 12:40:00,53.23,53.23,53.08,53.08,30600.0,39.1682,39.1682,39.0578,39.0578,30600.0
2011-01-11 12:50:00,53.08,53.09,53.02,53.03,15200.0,39.0578,39.0652,39.0136,39.021,15200.0
2011-01-11 13:00:00,53.04,53.04,52.9,52.96,95500.0,39.0284,39.0284,38.9253,38.9695,95500.0
2011-01-11 13:10:00,52.97,52.99,52.74,52.76,56800.0,38.9769,38.9916,38.8076,38.8223,56800.0
2011-01-11 13:20:00,52.76,52.93,52.71,52.88,61700.0,38.8223,38.9474,38.7855,38.9106,61700.0
2011-01-11 13:30:00,52.88,53.04,52.88,52.96,45100.0,38.9106,39.0284,38.9106,38.9695,45100.0
2011-01-11 13:40:00,52.96,52.97,52.83,52.84,26100.0,38.9695,38.9769,38.8738,38.8812,26100.0
2011-01-11 13:50:00,52.83,52.85,52.59,52.6,35300.0,38.8738,38.8886,38.6972,38.7046,35300.0
2011-01-11 14:00:00,52.6,52.6,52.29,52.45,141800.0,38.7046,38.7046,38.4765,38.5942,141800.0
2011-01-11 14:10:00,52.45,52.63,52.37,52.63,84400.0,38.5942,38.7267,38.5354,38.7267,84400.0
2011-01-11 14:20:00,52.63,52.66,52.47,52.56,54900.0,38.7267,38.7487,38.6089,38.6752,54900.0
2011-01-11 14:30:00,52.55,52.72,52.54,52.67,59900.0,38.6678,38.7929,38.6604,38.7561,59900.0
2011-01-11 14:40:00,52.67,52.82,52.66,52.7,31400.0,38.7561,38.8665,38.7487,38.7782,31400.0
2011-01-11 14:50:00,52.7,52.71,52.59,52.63,48300.0,38.7782,38.7855,38.6972,38.7267,48300.0
2011-01-11 15:00:00,52.64,52.87,52.58,52.87,79300.0,38.734,38.9033,38.6899,38.9033,79300.0
2011-01-11 15:10:00,52.86,52.86,52.71,52.83,92000.0,38.8959,38.8959,38.7855,38.8738,92000.0
2011-01-11 15:20:00,52.83,52.97,52.77,52.95,126900.0,38.8738,38.9769,38.8297,38.9621,126900.0
2011-01-11 15:30:00,52.95,52.98,52.83,52.88,121000.0,38.9621,38.9842,38.8738,38.9106,121000.0
2011-01-11 15:40:00,52.88,52.97,52.85,52.93,139500.0,38.9106,38.9769,38.8886,38.9474,139500.0
2011-01-11 15:50:00,52.93,53.01,52.8,52.83,152500.0,38.9474,39.0063,38.8518,38.8738,152500.0
2011-01-12 09:30:00,53.43,53.49,53.01,53.28,93900.0,39.3153,39.3595,39.0063,39.205,93900.0
2011-01-12 09:40:00,53.28,53.39,53.05,53.3,55400.0,39.205,39.2859,39.0357,39.2197,55400.0
2011-01-12 09:50:00,53.29,53.37,53.15,53.24,35100.0,39.2123,39.2712,39.1093,39.1755,35100.0
2011-01-12 10:00:00,53.23,53.26,53.05,53.18,39200.0,39.1682,39.1902,39.0357,39.1314,39200.0
2011-01-12 10:10:00,53.19,53.42,53.19,53.4,36700.0,39.1387,39.308,39.1387,39.2933,36700.0
2011-01-12 10:20:00,53.4,53.49,53.31,53.39,35300.0,39.2933,39.3595,39.227,39.2859,35300.0
2011-01-12 10:30:00,53.43,53.52,53.3,53.35,145000.0,39.3153,39.3816,39.2197,39.2565,145000.0
2011-01-12 10:40:00,53.35,53.38,53.22,53.22,23000.0,39.2565,39.2785,39.1608,39.1608,23000.0
2011-01-12 10:50:00,53.23,53.41,53.23,53.4,123500.0,39.1682,39.3006,39.1682,39.2933,123500.0
2011-01-12 11:00:00,53.38,53.41,53.25,53.36,30800.0,39.2785,39.3006,39.1829,39.2638,30800.0
2011-01-12 11:10:00,53.33,53.41,53.31,53.37,21800.0,39.2418,39.3006,39.227,39.2712,21800.0
2011-01-12 11:20:00,53.37,53.45,53.37,53.38,45000.0,39.2712,39.3301,39.2712,39.2785,45000.0
2011-01-12 11:30:00,53.38,53.46,53.35,53.37,20200.0,39.2785,39.3374,39.2565,39.2712,20200.0
2011-01-12 11:40:00,53.37,53.4,53.29,53.33,21400.0,39.2712,39.2933,39.2123,39.2418,21400.0
2011-01-12 11:50:00,53.35,53.62,53.34,53.57,55500.0,39.2565,39.4551,39.2491,39.4184,55500.0
2011-01-12 12:00:00,53.57,53.61,53.55,53.57,11200.0,39.4184,39.4478,39.4036,39.4184,11200.0
2011-01-12 12:10:00,53.57,53.58,53.5,53.54,11600.0,39.4184,39.4257,39.3668,39.3963,11600.0
2011-01-12 12:20:00,53.54,53.6,53.52,53.58,19900.0,39.3963,39.4404,39.3816,39.4257,19900.0
2011-01-12 12:30:00,53.59,53.64,53.51,53.51,15300.0,39.4331,39.4699,39.3742,39.3742,15300.0
2011-01-12 12:40:00,53.54,53.57,53.49,53.57,23400.0,39.3963,39.4184,39.3595,39.4184,23400.0
2011-01-12 12:50:00,53.56,53.63,53.49,53.49,13200.0,39.411,39.4625,39.3595,39.3595,13200.0
2011-01-12 13:00:00,53.52,53.53,53.39,53.44,138500.0,39.3816,39.3889,39.2859,39.3227,138500.0
2011-01-12 13:10:00,53.45,53.48,53.38,53.47,10200.0,39.3301,39.3521,39.2785,39.3448,10200.0
2011-01-12 13:20:00,53.47,53.5,53.44,53.45,8600.0,39.3448,39.3668,39.3227,39.3301,8600.0
2011-01-12 13:30:00,53.47,53.48,53.39,53.48,56900.0,39.3448,39.3521,39.2859,39.3521,56900.0
2011-01-12 13:40:00,53.48,53.51,53.41,53.41,11800.0,39.3521,39.3742,39.3006,39.3006,11800.0
2011-01-12 13:50:00,53.41,53.47,53.38,53.39,58900.0,39.3006,39.3448,39.2785,39.2859,58900.0
2011-01-12 14:00:00,53.37,53.39,53.29,53.3,28700.0,39.2712,39.2859,39.2123,39.2197,28700.0
2011-01-12 14:10:00,53.3,53.43,53.3,53.39,14000.0,39.2197,39.3153,39.2197,39.2859,14000.0
2011-01-12 14:20:00,53.36,53.44,53.34,53.4,68200.0,39.2638,39.3227,39.2491,39.2933,68200.0
2011-01-12 14:30:00,53.42,53.42,53.33,53.36,24300.0,39.308,39.308,39.2418,39.2638,24300.0
2011-01-12 14:40:00,53.35,53.38,53.26,53.26,11200.0,39.2565,39.2785,39.1902,39.1902,11200.0
2011-01-12 14:50:00,53.26,53.26,53.06,53.09,71100.0,39.1902,39.1902,39.0431,39.0652,71100.0
2011-01-12 15:00:00,53.09,53.16,53.02,53.02,57300.0,39.0652,39.1167,39.0136,39.0136,57300.0
2011-01-12 15:10:00,53.02,53.02,52.78,52.88,66300.0,39.0136,39.0136,38.837,38.9106,66300.0
2011-01-12 15:20:00,52.88,52.95,52.8,52.83,31900.0,38.9106,38.9621,38.8518,38.8738,31900.0
2011-01-12 15:30:00,52.84,52.89,52.65,52.65,103100.0,38.8812,38.918,38.7414,38.7414,103100.0
2011-01-12 15:40:00,52.66,52.82,52.63,52.74,80900.0,38.7487,38.8665,38.7267,38.8076,80900.0
2011-01-12 15:50:00,52.76,52.76,52.59,52.67,173600.0,38.8223,38.8223,38.6972,38.7561,173600.0
2011-01-13 09:30:00,52.68,52.84,52.49,52.58,55000.0,38.7635,38.8812,38.6237,38.6899,55000.0
2011-01-13 09:40:00,52.59,52.84,52.55,52.71,41100.0,38.6972,38.8812,38.6678,38.7855,41100.0
2011-01-13 09:50:00,52.69,52.82,52.62,52.79,36100.0,38.7708,38.8665,38.7193,38.8444,36100.0
2011-01-13 10:00:00,52.81,52.85,52.32,52.35,72200.0,38.8591,38.8886,38.4986,38.5206,72200.0
2011-01-13 10:10:00,52.35,52.47,52.27,52.47,53000.0,38.5206,38.6089,38.4618,38.6089,53000.0
2011-01-13 10:20:00,52.48,52.65,52.48,52.63,32000.0,38.6163,38.7414,38.6163,38.7267,32000.0
2011-01-13 10:30:00,52.65,52.73,52.53,52.69,51000.0,38.7414,38.8003,38.6531,38.7708,51000.0
2011-01-13 10:40:00,52.71,52.78,52.59,52.72,27600.0,38.7855,38.837,38.6972,38.7929,27600.0
2011-01-13 10:50:00,52.72,52.9,52.71,52.85,16000.0,38.7929,38.9253,38.7855,38.8886,16000.0
2011-01-13 11:00:00,52.82,52.93,52.75,52.93,22800.0,38.8665,38.9474,38.815,38.9474,22800.0
2011-01-13 11:10:00,52.93,52.93,52.6,52.62,38600.0,38.9474,38.9474,38.7046,38.7193,38600.0
2011-01-13 11:20:00,52.62,52.62,52.45,52.47,32300.0,38.7193,38.7193,38.5942,38.6089,32300.0
2011-01-13 11:30:00,52.45,52.55,52.43,52.47,62100.0,38.5942,38.6678,38.5795,38.6089,62100.0
2011-01-13 11:40:00,52.46,52.54,52.37,52.45,34300.0,38.6016,38.6604,38.5354,38.5942,34300.0
2011-01-13 11:50:00,52.43,52.49,52.32,52.48,24700.0,38.5795,38.6237,38.4986,38.6163,24700.0
2011-01-13 12:00:00,52.48,52.51,52.36,52.47,20600.0,38.6163,38.6384,38.528,38.6089,20600.0
2011-01-13 12:10:00,52.46,52.49,52.34,52.37,22000.0,38.6016,38.6237,38.5133,38.5354,22000.0
2011-01-13 12:20:00,52.38,52.45,52.35,52.45,17300.0,38.5427,38.5942,38.5206,38.5942,17300.0
2011-01-13 12:30:00,52.45,52.45,52.18,52.22,70000.0,38.5942,38.5942,38.3955,38.425,70000.0
2011-01-13 12:40:00,52.23,52.41,52.16,52.36,45200.0,38.4323,38.5648,38.3808,38.528,45200.0
2011-01-13 12:50:00,52.35,52.4,52.29,52.33,33000.0,38.5206,38.5574,38.4765,38.5059,33000.0
2011-01-13 13:00:00,52.32,52.48,52.27,52.45,23600.0,38.4986,38.6163,38.4618,38.5942,23600.0
2011-01-13 13:10:00,52.43,52.52,52.43,52.5,28000.0,38.5795,38.6457,38.5795,38.631,28000.0
2011-01-13 13:20:00,52.49,52.59,52.46,52.54,20300.0,38.6237,38.6972,38.6016,38.6604,20300.0
2011-01-13 13:30:00,52.54,52.62,52.5,52.51,22600.0,38.6604,38.7193,38.631,38.6384,22600.0
2011-01-13 13:40:00,52.51,52.51,52.29,52.35,28200.0,38.6384,38.6384,38.4765,38.5206,28200.0
2011-01-13 13:50:00,52.33,52.4,52.28,52.39,16700.0,38.5059,38.5574,38.4691,38.5501,16700.0
2011-01-13 14:00:00,52.39,52.4,52.3,52.39,67300.0,38.5501,38.5574,38.4838,38.5501,67300.0
2011-01-13 14:10:00,52.38,52.4,52.2,52.29,22100.0,38.5427,38.5574,38.4103,38.4765,22100.0
2011-01-13 14:20:00,52.31,52.43,52.27,52.42,27100.0,38.4912,38.5795,38.4618,38.5721,27100.0
2011-01-13 14:30:00,52.42,52.55,52.42,52.52,20700.0,38.5721,38.6678,38.5721,38.6457,20700.0
2011-01-13 14:40:00,52.5,52.56,52.45,52.45,14200.0,38.631,38.6752,38.5942,38.5942,14200.0
2011-01-13 14:50:00,52.45,52.49,52.37,52.39,13900.0,38.5942,38.6237,38.5354,38.5501,13900.0
2011-01-13 15:00:00,52.39,52.53,52.35,52.44,40600.0,38.5501,38.6531,38.5206,38.5869,40600.0
2011-01-13 15:10:00,52.42,52.44,52.22,52.25,45500.0,38.5721,38.5869,38.425,38.4471,45500.0
2011-01-13 15:20:00,52.25,52.27,52.14,52.16,40400.0,38.4471,38.4618,38.3661,38.3808,40400.0
2011-01-13 15:30:00,52.16,52.26,52.13,52.25,73600.0,38.3808,38.4544,38.3588,38.4471,73600.0
2011-01-13 15:40:00,52.26,52.44,52.24,52.42,135900.0,38.4544,38.5869,38.4397,38.5721,135900.0
2011-01-13 15:50:00,52.41,52.47,52.33,52.42,118500.0,38.5648,38.6089,38.5059,38.5721,118500.0
2011-01-14 09:30:00,52.59,52.77,52.13,52.28,57500.0,38.6972,38.8297,38.3588,38.4691,57500.0
2011-01-14 09:40:00,52.29,52.49,52.16,52.4,37200.0,38.4765,38.6237,38.3808,38.5574,37200.0
2011-01-14 09:50:00,52.4,52.62,52.34,52.55,23800.0,38.5574,38.7193,38.5133,38.6678,23800.0
2011-01-14 10:00:00,52.55,52.69,52.5,52.68,14600.0,38.6678,38.7708,38.631,38.7635,14600.0
2011-01-14 10:10:00,52.69,52.8,52.6,52.62,25000.0,38.7708,38.8518,38.7046,38.7193,25000.0
2011-01-14 10:20:00,52.59,52.68,52.49,52.5,21700.0,38.6972,38.7635,38.6237,38.631,21700.0
2011-01-14 10:30:00,52.5,52.6,52.19,52.26,57700.0,38.631,38.7046,38.4029,38.4544,57700.0
2011-01-14 10:40:00,52.26,52.53,52.24,52.45,33700.0,38.4544,38.6531,38.4397,38.5942,33700.0
2011-01-14 10:50:00,52.48,52.49,52.16,52.16,42700.0,38.6163,38.6237,38.3808,38.3808,42700.0
2011-01-14 11:00:00,52.18,52.25,52.08,52.16,60700.0,38.3955,38.4471,38.322,38.3808,60700.0
2011-01-14 11:10:00,52.22,52.24,52.12,52.12,37100.0,38.425,38.4397,38.3514,38.3514,37100.0
2011-01-14 11:20:00,52.15,52.15,51.89,51.98,38100.0,38.3735,38.3735,38.1822,38.2484,38100.0
2011-01-14 11:30:00,51.98,51.99,51.73,51.73,81800.0,38.2484,38.2557,38.0644,38.0644,81800.0
2011-01-14 11:40:00,51.73,51.84,51.72,51.78,50400.0,38.0644,38.1454,38.0571,38.1012,50400.0
2011-01-14 11:50:00,51.78,51.85,51.69,51.83,27400.0,38.1012,38.1527,38.035,38.138,27400.0
2011-01-14 12:00:00,51.83,51.96,51.83,51.87,33900.0,38.138,38.2337,38.138,38.1674,33900.0
2011-01-14 12:10:00,51.88,51.9,51.78,51.83,52800.0,38.1748,38.1895,38.1012,38.138,52800.0
2011-01-14 12:20:00,51.83,51.9,51.78,51.79,58000.0,38.138,38.1895,38.1012,38.1086,58000.0
2011-01-14 12:30:00,51.79,51.92,51.77,51.9,40100.0,38.1086,38.2042,38.0939,38.1895,40100.0
2011-01-14 12:40:00,51.9,51.98,51.83,51.84,55400.0,38.1895,38.2484,38.138,38.1454,55400.0
2011-01-14 12:50:00,51.87,51.94,51.66,51.75,51800.0,38.1674,38.219,38.0129,38.0791,51800.0
2011-01-14 13:00:00,51.73,51.8,51.71,51.76,32600.0,38.0644,38.1159,38.0497,38.0865,32600.0
2011-01-14 13:10:00,51.76,51.78,51.66,51.68,29300.0,38.0865,38.1012,38.0129,38.0276,29300.0
2011-01-14 13:20:00,51.7,51.71,51.65,51.71,22800.0,38.0424,38.0497,38.0056,38.0497,22800.0
2011-01-14 13:30:00,51.71,51.81,51.71,51.76,68000.0,38.0497,38.1233,38.0497,38.0865,68000.0
2011-01-14 13:40:00,51.76,51.93,51.76,51.93,30600.0,38.0865,38.2116,38.0865,38.2116,30600.0
2011-01-14 13:50:00,51.94,51.96,51.77,51.78,68200.0,38.219,38.2337,38.0939,38.1012,68200.0
2011-01-14 14:00:00,51.79,52.04,51.79,52.03,30500.0,38.1086,38.2925,38.1086,38.2852,30500.0
2011-01-14 14:10:00,52.03,52.04,51.94,51.97,24600.0,38.2852,38.2925,38.219,38.241,24600.0
2011-01-14 14:20:00,51.96,52.08,51.96,51.97,52000.0,38.2337,38.322,38.2337,38.241,52000.0
2011-01-14 14:30:00,51.97,52.02,51.86,51.88,51800.0,38.241,38.2778,38.1601,38.1748,51800.0
2011-01-14 14:40:00,51.89,51.93,51.76,51.83,53900.0,38.1822,38.2116,38.0865,38.138,53900.0
2011-01-14 14:50:00,51.83,51.84,51.72,51.77,54100.0,38.138,38.1454,38.0571,38.0939,54100.0
2011-01-14 15:00:00,51.77,51.89,51.68,51.73,68200.0,38.0939,38.1822,38.0276,38.0644,68200.0
2011-01-14 15:10:00,51.73,51.73,51.53,51.61,133600.0,38.0644,38.0644,37.9173,37.9761,133600.0
2011-01-14 15:20:00,51.61,51.65,51.51,51.53,108700.0,37.9761,38.0056,37.9025,37.9173,108700.0
2011-01-14 15:30:00,51.53,51.6,51.45,51.52,132900.0,37.9173,37.9688,37.8584,37.9099,132900.0
2011-01-14 15:40:00,51.53,51.67,51.45,51.64,221100.0,37.9173,38.0203,37.8584,37.9982,221100.0
2011-01-14 15:50:00,51.66,51.74,51.46,51.54,379600.0,38.0129,38.0718,37.8658,37.9246,379600.0
2011-01-18 09:30:00,52.13,52.31,51.57,51.82,126100.0,38.3588,38.4912,37.9467,38.1307,126100.0
2011-01-18 09:40:00,51.81,51.98,51.37,51.41,123900.0,38.1233,38.2484,37.7995,37.829,123900.0
2011-01-18 09:50:00,51.42,51.5,50.88,50.89,172800.0,37.8363,37.8952,37.439,37.4463,172800.0
2011-01-18 10:00:00,50.88,51.1,50.84,50.97,112600.0,37.439,37.6009,37.4095,37.5052,112600.0
2011-01-18 10:10:00,50.97,50.99,50.65,50.98,78800.0,37.5052,37.5199,37.2697,37.5126,78800.0
2011-01-18 10:20:00,50.98,51.0,50.49,50.6,136000.0,37.5126,37.5273,37.152,37.2329,136000.0
2011-01-18 10:30:00,50.62,50.62,50.39,50.5,139800.0,37.2477,37.2477,37.0784,37.1594,139800.0
2011-01-18 10:40:00,50.48,50.62,50.44,50.53,64300.0,37.1446,37.2477,37.1152,37.1814,64300.0
2011-01-18 10:50:00,50.52,50.57,50.1,50.13,159500.0,37.1741,37.2109,36.865,36.8871,159500.0
2011-01-18 11:00:00,50.13,50.25,49.99,50.0,317000.0,36.8871,36.9754,36.7841,36.7914,317000.0
2011-01-18 11:10:00,50.01,50.52,49.9,50.37,231500.0,36.7988,37.1741,36.7179,37.0637,231500.0
2011-01-18 11:20:00,50.37,50.43,50.34,50.38,80300.0,37.0637,37.1078,37.0416,37.0711,80300.0
2011-01-18 11:30:00,50.34,50.36,50.2,50.22,106700.0,37.0416,37.0563,36.9386,36.9533,106700.0
2011-01-18 11:40:00,50.22,50.41,50.22,50.35,70900.0,36.9533,37.0931,36.9533,37.049,70900.0
2011-01-18 11:50:00,50.36,50.42,50.24,50.4,105400.0,37.0563,37.1005,36.968,37.0858,105400.0
2011-01-18 12:00:00,50.4,50.61,50.4,50.6,157600.0,37.0858,37.2403,37.0858,37.2329,157600.0
2011-01-18 12:10:00,50.6,50.63,50.49,50.49,45000.0,37.2329,37.255,37.152,37.152,45000.0
2011-01-18 12:20:00,50.5,50.55,50.43,50.52,67900.0,37.1594,37.1961,37.1078,37.1741,67900.0
2011-01-18 12:30:00,50.5,50.66,50.5,50.62,22300.0,37.1594,37.2771,37.1594,37.2477,22300.0
2011-01-18 12:40:00,50.63,50.78,50.62,50.73,35200.0,37.255,37.3654,37.2477,37.3286,35200.0
2011-01-18 12:50:00,50.76,50.79,50.7,50.74,28800.0,37.3507,37.3727,37.3065,37.336,28800.0
2011-01-18 13:00:00,50.74,50.79,50.64,50.68,37100.0,37.336,37.3727,37.2624,37.2918,37100.0
2011-01-18 13:10:00,50.68,50.69,50.65,50.66,17700.0,37.2918,37.2992,37.2697,37.2771,17700.0
2011-01-18 13:20:00,50.67,50.72,50.65,50.68,32600.0,37.2844,37.3212,37.2697,37.2918,32600.0
2011-01-18 13:30:00,50.69,50.85,50.68,50.83,68400.0,37.2992,37.4169,37.2918,37.4022,68400.0
2011-01-18 13:40:00,50.84,50.9,50.78,50.85,62000.0,37.4095,37.4537,37.3654,37.4169,62000.0
2011-01-18 13:50:00,50.85,50.95,50.78,50.93,29500.0,37.4169,37.4905,37.3654,37.4758,29500.0
2011-01-18 14:00:00,50.94,51.17,50.93,51.17,50600.0,37.4831,37.6524,37.4758,37.6524,50600.0
2011-01-18 14:10:00,51.15,51.26,51.13,51.26,38500.0,37.6376,37.7186,37.6229,37.7186,38500.0
2011-01-18 14:20:00,51.23,51.29,51.14,51.19,30900.0,37.6965,37.7407,37.6303,37.6671,30900.0
2011-01-18 14:30:00,51.19,51.26,51.11,51.26,28300.0,37.6671,37.7186,37.6082,37.7186,28300.0
2011-01-18 14:40:00,51.26,51.35,51.25,51.3,45400.0,37.7186,37.7848,37.7112,37.748,45400.0
2011-01-18 14:50:00,51.31,51.4,51.28,51.38,53800.0,37.7554,37.8216,37.7333,37.8069,53800.0
2011-01-18 15:00:00,51.38,51.42,51.33,51.34,60200.0,37.8069,37.8363,37.7701,37.7775,60200.0
2011-01-18 15:10:00,51.33,51.33,51.17,51.24,50000.0,37.7701,37.7701,37.6524,37.7039,50000.0
2011-01-18 15:20:00,51.26,51.35,51.23,51.24,70300.0,37.7186,37.7848,37.6965,37.7039,70300.0
2011-01-18 15:30:00,51.24,51.24,51.1,51.22,97600.0,37.7039,37.7039,37.6009,37.6892,97600.0
2011-01-18 15:40:00,51.22,51.24,51.13,51.17,101300.0,37.6892,37.7039,37.6229,37.6524,101300.0
2011-01-18 15:50:00,51.16,51.41,51.16,51.29,215200.0,37.645,37.829,37.645,37.7407,215200.0
2011-01-19 09:30:00,51.37,51.74,51.32,51.46,84700.0,37.7995,38.0718,37.7627,37.8658,84700.0
2011-01-19 09:40:00,51.45,51.47,51.24,51.27,58600.0,37.8584,37.8731,37.7039,37.7259,58600.0
2011-01-19 09:50:00,51.27,51.27,51.03,51.26,70500.0,37.7259,37.7259,37.5493,37.7186,70500.0
2011-01-19 10:00:00,51.26,51.63,51.26,51.56,70400.0,37.7186,37.9908,37.7186,37.9393,70400.0
2011-01-19 10:10:00,51.56,51.88,51.47,51.87,103700.0,37.9393,38.1748,37.8731,38.1674,103700.0
2011-01-19 10:20:00,51.87,52.03,51.73,51.81,121700.0,38.1674,38.2852,38.0644,38.1233,121700.0
2011-01-19 10:30:00,51.8,51.89,51.65,51.66,79400.0,38.1159,38.1822,38.0056,38.0129,79400.0
2011-01-19 10:40:00,51.68,51.69,51.44,51.54,47800.0,38.0276,38.035,37.851,37.9246,47800.0
2011-01-19 10:50:00,51.52,51.59,51.44,51.52,38400.0,37.9099,37.9614,37.851,37.9099,38400.0
2011-01-19 11:00:00,51.55,51.69,51.54,51.63,42700.0,37.932,38.035,37.9246,37.9908,42700.0
2011-01-19 11:10:00,51.66,51.85,51.66,51.79,51300.0,38.0129,38.1527,38.0129,38.1086,51300.0
2011-01-19 11:20:00,51.79,51.79,51.63,51.65,49600.0,38.1086,38.1086,37.9908,38.0056,49600.0
2011-01-19 11:30:00,51.64,51.65,51.54,51.62,52200.0,37.9982,38.0056,37.9246,37.9835,52200.0
2011-01-19 11:40:00,51.62,51.62,51.4,51.46,35200.0,37.9835,37.9835,37.8216,37.8658,35200.0
2011-01-19 11:50:00,51.46,51.49,51.3,51.38,28300.0,37.8658,37.8878,37.748,37.8069,28300.0
2011-01-19 12:00:00,51.38,51.42,51.34,51.39,22900.0,37.8069,37.8363,37.7775,37.8142,22900.0
2011-01-19 12:10:00,51.4,51.43,51.25,51.31,30200.0,37.8216,37.8437,37.7112,37.7554,30200.0
2011-01-19 12:20:00,51.3,51.33,51.2,51.2,23600.0,37.748,37.7701,37.6744,37.6744,23600.0
2011-01-19 12:30:00,51.19,51.2,51.1,51.14,98000.0,37.6671,37.6744,37.6009,37.6303,98000.0
2011-01-19 12:40:00,51.15,51.17,51.1,51.13,22500.0,37.6376,37.6524,37.6009,37.6229,22500.0
2011-01-19 12:50:00,51.12,51.14,51.02,51.04,26600.0,37.6156,37.6303,37.542,37.5567,26600.0
2011-01-19 13:00:00,51.04,51.08,50.99,51.01,36100.0,37.5567,37.5861,37.5199,37.5346,36100.0
2011-01-19 13:10:00,51.0,51.06,50.99,51.05,34300.0,37.5273,37.5714,37.5199,37.5641,34300.0
2011-01-19 13:20:00,51.04,51.18,51.04,51.11,39500.0,37.5567,37.6597,37.5567,37.6082,39500.0
2011-01-19 13:30:00,51.12,51.36,51.12,51.36,35900.0,37.6156,37.7922,37.6156,37.7922,35900.0
2011-01-19 13:40:00,51.35,51.38,51.34,51.38,33500.0,37.7848,37.8069,37.7775,37.8069,33500.0
2011-01-19 13:50:00,51.36,51.37,51.21,51.29,19900.0,37.7922,37.7995,37.6818,37.7407,19900.0
2011-01-19 14:00:00,51.28,51.3,51.24,51.26,19700.0,37.7333,37.748,37.7039,37.7186,19700.0
2011-01-19 14:10:00,51.26,51.3,51.24,51.24,17300.0,37.7186,37.748,37.7039,37.7039,17300.0
2011-01-19 14:20:00,51.24,51.24,51.06,51.06,24200.0,37.7039,37.7039,37.5714,37.5714,24200.0
2011-01-19 14:30:00,51.04,51.07,51.01,51.05,35400.0,37.5567,37.5788,37.5346,37.5641,35400.0
2011-01-19 14:40:00,51.06,51.07,50.97,50.99,27300.0,37.5714,37.5788,37.5052,37.5199,27300.0
2011-01-19 14:50:00,50.99,50.99,50.85,50.92,41000.0,37.5199,37.5199,37.4169,37.4684,41000.0
2011-01-19 15:00:00,50.92,50.99,50.92,50.93,37200.0,37.4684,37.5199,37.4684,37.4758,37200.0
2011-01-19 15:10:00,50.94,50.96,50.85,50.9,46200.0,37.4831,37.4978,37.4169,37.4537,46200.0
2011-01-19 15:20:00,50.91,50.95,50.87,50.9,28800.0,37.461,37.4905,37.4316,37.4537,28800.0
2011-01-19 15:30:00,50.91,50.91,50.82,50.86,44100.0,37.461,37.461,37.3948,37.4243,44100.0
2011-01-19 15:40:00,50.88,50.92,50.83,50.87,73600.0,37.439,37.4684,37.4022,37.4316,73600.0
2011-01-19 15:50:00,50.87,50.91,50.74,50.89,181900.0,37.4316,37.461,37.336,37.4463,181900.0
2011-01-20 09:30:00,50.58,51.18,50.58,50.81,120200.0,37.2182,37.6597,37.2182,37.3875,120200.0
2011-01-20 09:40:00,50.81,51.71,50.67,51.64,109900.0,37.3875,38.0497,37.2844,37.9982,109900.0
2011-01-20 09:50:00,51.64,51.71,51.44,51.68,109800.0,37.9982,38.0497,37.851,38.0276,109800.0
2011-01-20 10:00:00,51.68,52.07,51.63,51.84,118200.0,38.0276,38.3146,37.9908,38.1454,118200.0
2011-01-20 10:10:00,51.84,52.07,51.76,51.8,58700.0,38.1454,38.3146,38.0865,38.1159,58700.0
2011-01-20 10:20:00,51.8,51.85,51.71,51.8,83900.0,38.1159,38.1527,38.0497,38.1159,83900.0
2011-01-20 10:30:00,51.78,51.95,51.72,51.79,71100.0,38.1012,38.2263,38.0571,38.1086,71100.0
2011-01-20 10:40:00,51.8,51.96,51.73,51.74,40800.0,38.1159,38.2337,38.0644,38.0718,40800.0
2011-01-20 10:50:00,51.74,51.75,51.33,51.41,126900.0,38.0718,38.0791,37.7701,37.829,126900.0
2011-01-20 11:00:00,51.41,51.45,51.32,51.38,39300.0,37.829,37.8584,37.7627,37.8069,39300.0
2011-01-20 11:10:00,51.4,51.47,51.23,51.24,41200.0,37.8216,37.8731,37.6965,37.7039,41200.0
2011-01-20 11:20:00,51.26,51.3,51.0,51.03,44800.0,37.7186,37.748,37.5273,37.5493,44800.0
2011-01-20 11:30:00,51.01,51.19,50.96,51.16,24800.0,37.5346,37.6671,37.4978,37.645,24800.0
2011-01-20 11:40:00,51.16,51.16,51.04,51.12,29500.0,37.645,37.645,37.5567,37.6156,29500.0
2011-01-20 11:50:00,51.13,51.13,50.97,51.01,99400.0,37.6229,37.6229,37.5052,37.5346,99400.0
2011-01-20 12:00:00,51.02,51.07,50.98,50.99,42100.0,37.542,37.5788,37.5126,37.5199,42100.0
2011-01-20 12:10:00,51.0,51.01,50.94,51.0,27500.0,37.5273,37.5346,37.4831,37.5273,27500.0
2011-01-20 12:20:00,51.02,51.07,50.94,50.98,41400.0,37.542,37.5788,37.4831,37.5126,41400.0
2011-01-20 12:30:00,50.98,51.1,50.97,51.01,38500.0,37.5126,37.6009,37.5052,37.5346,38500.0
2011-01-20 12:40:00,51.02,51.15,50.98,51.08,37000.0,37.542,37.6376,37.5126,37.5861,37000.0
2011-01-20 12:50:00,51.08,51.09,51.01,51.07,58400.0,37.5861,37.5935,37.5346,37.5788,58400.0
2011-01-20 13:00:00,51.07,51.11,51.0,51.08,21200.0,37.5788,37.6082,37.5273,37.5861,21200.0
2011-01-20 13:10:00,51.08,51.12,51.02,51.08,15900.0,37.5861,37.6156,37.542,37.5861,15900.0
2011-01-20 13:20:00,51.08,51.16,50.95,51.07,39700.0,37.5861,37.645,37.4905,37.5788,39700.0
2011-01-20 13:30:00,51.07,51.17,51.04,51.11,20500.0,37.5788,37.6524,37.5567,37.6082,20500.0
2011-01-20 13:40:00,51.11,51.15,51.08,51.14,17100.0,37.6082,37.6376,37.5861,37.6303,17100.0
2011-01-20 13:50:00,51.15,51.15,51.1,51.15,20500.0,37.6376,37.6376,37.6009,37.6376,20500.0
2011-01-20 14:00:00,51.15,51.34,51.14,51.25,31500.0,37.6376,37.7775,37.6303,37.7112,31500.0
2011-01-20 14:10:00,51.24,51.41,51.24,51.29,42700.0,37.7039,37.829,37.7039,37.7407,42700.0
2011-01-20 14:20:00,51.27,51.27,51.14,51.2,23100.0,37.7259,37.7259,37.6303,37.6744,23100.0
2011-01-20 14:30:00,51.19,51.26,51.14,51.21,35700.0,37.6671,37.7186,37.6303,37.6818,35700.0
2011-01-20 14:40:00,51.21,51.25,51.16,51.22,29900.0,37.6818,37.7112,37.645,37.6892,29900.0
2011-01-20 14:50:00,51.22,51.25,51.17,51.24,21400.0,37.6892,37.7112,37.6524,37.7039,21400.0
2011-01-20 15:00:00,51.23,51.24,51.14,51.18,28800.0,37.6965,37.7039,37.6303,37.6597,28800.0
2011-01-20 15:10:00,51.18,51.22,51.11,51.12,40800.0,37.6597,37.6892,37.6082,37.6156,40800.0
2011-01-20 15:20:00,51.13,51.17,51.04,51.06,36700.0,37.6229,37.6524,37.5567,37.5714,36700.0
2011-01-20 15:30:00,51.06,51.21,51.03,51.16,97600.0,37.5714,37.6818,37.5493,37.645,97600.0
2011-01-20 15:40:00,51.16,51.26,51.11,51.12,106700.0,37.645,37.7186,37.6082,37.6156,106700.0
2011-01-20 15:50:00,51.12,51.14,50.99,51.05,157500.0,37.6156,37.6303,37.5199,37.5641,157500.0
2011-01-21 09:30:00,51.57,51.76,51.02,51.05,118800.0,37.9467,38.0865,37.542,37.5641,118800.0
2011-01-21 09:40:00,51.03,51.19,50.9,51.05,31300.0,37.5493,37.6671,37.4537,37.5641,31300.0
2011-01-21 09:50:00,51.05,51.21,50.97,51.17,40400.0,37.5641,37.6818,37.5052,37.6524,40400.0
2011-01-21 10:00:00,51.17,51.35,51.17,51.29,114000.0,37.6524,37.7848,37.6524,37.7407,114000.0
2011-01-21 10:10:00,51.28,51.31,51.23,51.3,22800.0,37.7333,37.7554,37.6965,37.748,22800.0
2011-01-21 10:20:00,51.3,51.31,50.96,50.97,34200.0,37.748,37.7554,37.4978,37.5052,34200.0
2011-01-21 10:30:00,50.98,51.01,50.78,50.99,23600.0,37.5126,37.5346,37.3654,37.5199,23600.0
2011-01-21 10:40:00,50.99,51.24,50.98,51.16,19700.0,37.5199,37.7039,37.5126,37.645,19700.0
2011-01-21 10:50:00,51.16,51.24,51.02,51.06,77000.0,37.645,37.7039,37.542,37.5714,77000.0
2011-01-21 11:00:00,51.02,51.05,50.93,51.0,144700.0,37.542,37.5641,37.4758,37.5273,144700.0
2011-01-21 11:10:00,50.99,51.01,50.91,50.94,42900.0,37.5199,37.5346,37.461,37.4831,42900.0
2011-01-21 11:20:00,50.93,51.01,50.93,50.98,32600.0,37.4758,37.5346,37.4758,37.5126,32600.0
2011-01-21 11:30:00,50.98,51.0,50.89,50.91,30000.0,37.5126,37.5273,37.4463,37.461,30000.0
2011-01-21 11:40:00,50.93,50.97,50.75,50.77,38600.0,37.4758,37.5052,37.3433,37.358,38600.0
2011-01-21 11:50:00,50.78,51.01,50.6,51.0,140100.0,37.3654,37.5346,37.2329,37.5273,140100.0
2011-01-21 12:00:00,51.0,51.03,50.95,51.0,38400.0,37.5273,37.5493,37.4905,37.5273,38400.0
2011-01-21 12:10:00,51.0,51.0,50.92,50.97,16000.0,37.5273,37.5273,37.4684,37.5052,16000.0
2011-01-21 12:20:00,50.96,51.01,50.96,51.01,14500.0,37.4978,37.5346,37.4978,37.5346,14500.0
2011-01-21 12:30:00,50.99,50.99,50.93,50.94,9500.0,37.5199,37.5199,37.4758,37.4831,9500.0
2011-01-21 12:40:00,50.94,50.98,50.86,50.88,26600.0,37.4831,37.5126,37.4243,37.439,26600.0
2011-01-21 12:50:00,50.89,51.02,50.88,50.99,45800.0,37.4463,37.542,37.439,37.5199,45800.0
2011-01-21 13:00:00,50.97,51.0,50.91,50.93,22200.0,37.5052,37.5273,37.461,37.4758,22200.0
2011-01-21 13:10:00,50.93,50.98,50.89,50.93,30800.0,37.4758,37.5126,37.4463,37.4758,30800.0
2011-01-21 13:20:00,50.93,50.95,50.79,50.82,10000.0,37.4758,37.4905,37.3727,37.3948,10000.0
2011-01-21 13:30:00,50.81,50.91,50.81,50.82,7000.0,37.3875,37.461,37.3875,37.3948,7000.0
2011-01-21 13:40:00,50.83,50.86,50.79,50.8,12200.0,37.4022,37.4243,37.3727,37.3801,12200.0
2011-01-21 13:50:00,50.79,50.82,50.7,50.81,16900.0,37.3727,37.3948,37.3065,37.3875,16900.0
2011-01-21 14:00:00,50.77,50.77,50.68,50.74,15600.0,37.358,37.358,37.2918,37.336,15600.0
2011-01-21 14:10:00,50.75,50.81,50.67,50.67,12100.0,37.3433,37.3875,37.2844,37.2844,12100.0
2011-01-21 14:20:00,50.68,50.74,50.67,50.69,11300.0,37.2918,37.336,37.2844,37.2992,11300.0
2011-01-21 14:30:00,50.67,50.74,50.66,50.68,95500.0,37.2844,37.336,37.2771,37.2918,95500.0
2011-01-21 14:40:00,50.68,50.72,50.65,50.72,44700.0,37.2918,37.3212,37.2697,37.3212,44700.0
2011-01-21 14:50:00,50.71,50.73,50.67,50.68,19400.0,37.3139,37.3286,37.2844,37.2918,19400.0
2011-01-21 15:00:00,50.67,50.72,50.66,50.67,33300.0,37.2844,37.3212,37.2771,37.2844,33300.0
2011-01-21 15:10:00,50.66,50.72,50.65,50.68,38800.0,37.2771,37.3212,37.2697,37.2918,38800.0
2011-01-21 15:20:00,50.68,50.71,50.65,50.67,28700.0,37.2918,37.3139,37.2697,37.2844,28700.0
2011-01-21 15:30:00,50.67,50.69,50.62,50.67,44100.0,37.2844,37.2992,37.2477,37.2844,44100.0
2011-01-21 15:40:00,50.66,50.8,50.63,50.66,191100.0,37.2771,37.3801,37.255,37.2771,191100.0
2011-01-21 15:50:00,50.66,50.71,50.64,50.67,154100.0,37.2771,37.3139,37.2624,37.2844,154100.0
2011-01-24 09:30:00,50.64,50.98,50.06,50.49,74600.0,37.2624,37.5126,36.8356,37.152,74600.0
2011-01-24 09:40:00,50.47,50.49,50.26,50.26,64200.0,37.1373,37.152,36.9828,36.9828,64200.0
2011-01-24 09:50:00,50.27,50.27,49.93,49.96,44600.0,36.9901,36.9901,36.7399,36.762,44600.0
2011-01-24 10:00:00,49.96,50.24,49.87,50.22,70100.0,36.762,36.968,36.6958,36.9533,70100.0
2011-01-24 10:10:00,50.2,50.2,50.02,50.1,61900.0,36.9386,36.9386,36.8062,36.865,61900.0
2011-01-24 10:20:00,50.09,50.41,50.07,50.38,57000.0,36.8577,37.0931,36.843,37.0711,57000.0
2011-01-24 10:30:00,50.39,50.45,50.29,50.44,77100.0,37.0784,37.1226,37.0048,37.1152,77100.0
2011-01-24 10:40:00,50.43,50.43,50.3,50.33,23300.0,37.1078,37.1078,37.0122,37.0343,23300.0
2011-01-24 10:50:00,50.32,50.32,50.28,50.29,19600.0,37.0269,37.0269,36.9975,37.0048,19600.0
2011-01-24 11:00:00,50.28,50.36,50.27,50.27,21800.0,36.9975,37.0563,36.9901,36.9901,21800.0
2011-01-24 11:10:00,50.27,50.36,50.25,50.32,16500.0,36.9901,37.0563,36.9754,37.0269,16500.0
2011-01-24 11:20:00,50.32,50.44,50.27,50.37,36900.0,37.0269,37.1152,36.9901,37.0637,36900.0
2011-01-24 11:30:00,50.37,50.47,50.3,50.41,21400.0,37.0637,37.1373,37.0122,37.0931,21400.0
2011-01-24 11:40:00,50.39,50.59,50.39,50.56,15700.0,37.0784,37.2256,37.0784,37.2035,15700.0
2011-01-24 11:50:00,50.56,50.64,50.5,50.5,48500.0,37.2035,37.2624,37.1594,37.1594,48500.0
2011-01-24 12:00:00,50.51,50.59,50.49,50.55,22100.0,37.1667,37.2256,37.152,37.1961,22100.0
2011-01-24 12:10:00,50.55,50.58,50.55,50.55,12200.0,37.1961,37.2182,37.1961,37.1961,12200.0
2011-01-24 12:20:00,50.55,50.56,50.28,50.28,60700.0,37.1961,37.2035,36.9975,36.9975,60700.0
2011-01-24 12:30:00,50.29,50.46,50.28,50.46,22100.0,37.0048,37.1299,36.9975,37.1299,22100.0
2011-01-24 12:40:00,50.46,50.53,50.44,50.53,15800.0,37.1299,37.1814,37.1152,37.1814,15800.0
2011-01-24 12:50:00,50.53,50.56,50.52,50.53,13400.0,37.1814,37.2035,37.1741,37.1814,13400.0
2011-01-24 13:00:00,50.53,50.58,50.5,50.57,23700.0,37.1814,37.2182,37.1594,37.2109,23700.0
2011-01-24 13:10:00,50.56,50.65,50.56,50.62,43500.0,37.2035,37.2697,37.2035,37.2477,43500.0
2011-01-24 13:20:00,50.62,50.65,50.6,50.63,11200.0,37.2477,37.2697,37.2329,37.255,11200.0
2011-01-24 13:30:00,50.65,50.69,50.58,50.58,17200.0,37.2697,37.2992,37.2182,37.2182,17200.0
2011-01-24 13:40:00,50.58,50.81,50.56,50.81,31500.0,37.2182,37.3875,37.2035,37.3875,31500.0
2011-01-24 13:50:00,50.81,51.02,50.81,50.95,90800.0,37.3875,37.542,37.3875,37.4905,90800.0
2011-01-24 14:00:00,50.95,50.95,50.85,50.85,38600.0,37.4905,37.4905,37.4169,37.4169,38600.0
2011-01-24 14:10:00,50.86,50.95,50.84,50.84,51100.0,37.4243,37.4905,37.4095,37.4095,51100.0
2011-01-24 14:20:00,50.85,50.89,50.77,50.79,21600.0,37.4169,37.4463,37.358,37.3727,21600.0
2011-01-24 14:30:00,50.8,50.85,50.79,50.79,26200.0,37.3801,37.4169,37.3727,37.3727,26200.0
2011-01-24 14:40:00,50.79,50.79,50.74,50.78,27600.0,37.3727,37.3727,37.336,37.3654,27600.0
2011-01-24 14:50:00,50.78,50.79,50.57,50.58,60000.0,37.3654,37.3727,37.2109,37.2182,60000.0
2011-01-24 15:00:00,50.59,50.67,50.58,50.66,31600.0,37.2256,37.2844,37.2182,37.2771,31600.0
2011-01-24 15:10:00,50.65,50.67,50.48,50.51,62700.0,37.2697,37.2844,37.1446,37.1667,62700.0
2011-01-24 15:20:00,50.52,50.55,50.47,50.5,36800.0,37.1741,37.1961,37.1373,37.1594,36800.0
2011-01-24 15:30:00,50.51,50.58,50.49,50.56,48500.0,37.1667,37.2182,37.152,37.2035,48500.0
2011-01-24 15:40:00,50.55,50.61,50.53,50.57,40800.0,37.1961,37.2403,37.1814,37.2109,40800.0
2011-01-24 15:50:00,50.57,50.6,50.44,50.58,114700.0,37.2109,37.2329,37.1152,37.2182,114700.0
2011-01-25 09:30:00,50.3,50.5,50.2,50.2,28900.0,37.0122,37.1594,36.9386,36.9386,28900.0
2011-01-25 09:40:00,50.28,50.28,50.14,50.14,20900.0,36.9975,36.9975,36.8945,36.8945,20900.0
2011-01-25 09:50:00,50.13,50.21,50.01,50.11,35400.0,36.8871,36.946,36.7988,36.8724,35400.0
2011-01-25 10:00:00,50.11,50.34,49.77,49.89,154800.0,36.8724,37.0416,36.6222,36.7105,154800.0
2011-01-25 10:10:00,49.88,49.92,49.31,49.51,177500.0,36.7031,36.7326,36.2837,36.4309,177500.0
2011-01-25 10:20:00,49.53,49.65,49.38,49.44,85400.0,36.4456,36.5339,36.3352,36.3794,85400.0
2011-01-25 10:30:00,49.48,49.51,49.16,49.16,133800.0,36.4088,36.4309,36.1733,36.1733,133800.0
2011-01-25 10:40:00,49.17,49.39,49.13,49.14,120100.0,36.1807,36.3426,36.1513,36.1586,120100.0
2011-01-25 10:50:00,49.12,49.3,48.94,49.03,130200.0,36.1439,36.2764,36.0115,36.0777,130200.0
2011-01-25 11:00:00,49.03,49.06,48.87,49.02,157400.0,36.0777,36.0998,35.96,36.0703,157400.0
2011-01-25 11:10:00,49.0,49.09,48.72,48.72,180100.0,36.0556,36.1218,35.8496,35.8496,180100.0
2011-01-25 11:20:00,48.74,48.75,48.44,48.64,141200.0,35.8643,35.8717,35.6435,35.7907,141200.0
2011-01-25 11:30:00,48.64,48.93,48.61,48.86,77800.0,35.7907,36.0041,35.7686,35.9526,77800.0
2011-01-25 11:40:00,48.85,49.0,48.78,48.96,60700.0,35.9452,36.0556,35.8937,36.0262,60700.0
2011-01-25 11:50:00,48.99,49.0,48.74,48.76,42200.0,36.0483,36.0556,35.8643,35.879,42200.0
2011-01-25 12:00:00,48.77,49.17,48.76,49.17,47300.0,35.8864,36.1807,35.879,36.1807,47300.0
2011-01-25 12:10:00,49.17,49.37,49.17,49.35,109900.0,36.1807,36.3279,36.1807,36.3132,109900.0
2011-01-25 12:20:00,49.37,49.43,49.29,49.35,29700.0,36.3279,36.372,36.269,36.3132,29700.0
2011-01-25 12:30:00,49.35,49.58,49.29,49.55,85100.0,36.3132,36.4824,36.269,36.4603,85100.0
2011-01-25 12:40:00,49.54,49.6,49.47,49.48,48300.0,36.453,36.4971,36.4015,36.4088,48300.0
2011-01-25 12:50:00,49.47,49.58,49.45,49.54,42800.0,36.4015,36.4824,36.3867,36.453,42800.0
2011-01-25 13:00:00,49.53,49.73,49.53,49.68,36200.0,36.4456,36.5928,36.4456,36.556,36200.0
2011-01-25 13:10:00,49.69,49.7,49.59,49.7,34800.0,36.5633,36.5707,36.4898,36.5707,34800.0
2011-01-25 13:20:00,49.68,49.75,49.56,49.57,35600.0,36.556,36.6075,36.4677,36.475,35600.0
2011-01-25 13:30:00,49.56,49.6,49.5,49.57,48400.0,36.4677,36.4971,36.4235,36.475,48400.0
2011-01-25 13:40:00,49.56,49.57,49.5,49.55,18500.0,36.4677,36.475,36.4235,36.4603,18500.0
2011-01-25 13:50:00,49.55,49.58,49.5,49.51,29400.0,36.4603,36.4824,36.4235,36.4309,29400.0
2011-01-25 14:00:00,49.5,49.52,49.14,49.14,125100.0,36.4235,36.4382,36.1586,36.1586,125100.0
2011-01-25 14:10:00,49.13,49.17,49.0,49.03,38700.0,36.1513,36.1807,36.0556,36.0777,38700.0
2011-01-25 14:20:00,49.05,49.17,49.04,49.08,29200.0,36.0924,36.1807,36.085,36.1145,29200.0
2011-01-25 14:30:00,49.08,49.23,49.08,49.18,21700.0,36.1145,36.2249,36.1145,36.1881,21700.0
2011-01-25 14:40:00,49.18,49.24,49.09,49.12,50600.0,36.1881,36.2322,36.1218,36.1439,50600.0
2011-01-25 14:50:00,49.1,49.16,49.04,49.15,45800.0,36.1292,36.1733,36.085,36.166,45800.0
2011-01-25 15:00:00,49.15,49.37,49.15,49.33,38400.0,36.166,36.3279,36.166,36.2984,38400.0
2011-01-25 15:10:00,49.31,49.35,49.19,49.32,49800.0,36.2837,36.3132,36.1954,36.2911,49800.0
2011-01-25 15:20:00,49.31,49.4,46.38,49.4,121100.0,36.2837,36.3499,34.1277,36.3499,121100.0
2011-01-25 15:30:00,49.4,49.4,49.15,49.19,137500.0,36.3499,36.3499,36.166,36.1954,137500.0
2011-01-25 15:40:00,49.18,49.44,49.16,49.33,149200.0,36.1881,36.3794,36.1733,36.2984,149200.0
2011-01-25 15:50:00,49.33,49.35,49.24,49.29,320000.0,36.2984,36.3132,36.2322,36.269,320000.0
2011-01-26 09:30:00,49.55,49.64,49.02,49.02,93500.0,36.4603,36.5265,36.0703,36.0703,93500.0
2011-01-26 09:40:00,49.02,49.15,48.94,49.07,78000.0,36.0703,36.166,36.0115,36.1071,78000.0
2011-01-26 09:50:00,49.07,49.15,48.77,49.09,118200.0,36.1071,36.166,35.8864,36.1218,118200.0
2011-01-26 10:00:00,49.09,49.51,48.98,49.4,67800.0,36.1218,36.4309,36.0409,36.3499,67800.0
2011-01-26 10:10:00,49.4,49.73,49.4,49.53,69600.0,36.3499,36.5928,36.3499,36.4456,69600.0
2011-01-26 10:20:00,49.54,49.63,49.4,49.53,89400.0,36.453,36.5192,36.3499,36.4456,89400.0
2011-01-26 10:30:00,49.5,49.59,49.4,49.49,97500.0,36.4235,36.4898,36.3499,36.4162,97500.0
2011-01-26 10:40:00,49.5,49.72,49.48,49.71,106400.0,36.4235,36.5854,36.4088,36.5781,106400.0
2011-01-26 10:50:00,49.74,49.86,49.55,49.58,44300.0,36.6001,36.6884,36.4603,36.4824,44300.0
2011-01-26 11:00:00,49.6,49.69,49.58,49.66,24900.0,36.4971,36.5633,36.4824,36.5413,24900.0
2011-01-26 11:10:00,49.65,49.66,49.47,49.47,46000.0,36.5339,36.5413,36.4015,36.4015,46000.0
2011-01-26 11:20:00,49.48,49.57,49.42,49.47,81600.0,36.4088,36.475,36.3647,36.4015,81600.0
2011-01-26 11:30:00,49.43,49.52,49.41,49.45,21000.0,36.372,36.4382,36.3573,36.3867,21000.0
2011-01-26 11:40:00,49.45,49.49,49.41,49.44,16300.0,36.3867,36.4162,36.3573,36.3794,16300.0
2011-01-26 11:50:00,49.44,49.56,49.39,49.51,24500.0,36.3794,36.4677,36.3426,36.4309,24500.0
2011-01-26 12:00:00,49.53,49.64,49.53,49.64,24300.0,36.4456,36.5265,36.4456,36.5265,24300.0
2011-01-26 12:10:00,49.61,49.65,49.5,49.51,30200.0,36.5045,36.5339,36.4235,36.4309,30200.0
2011-01-26 12:20:00,49.51,49.54,49.49,49.53,8500.0,36.4309,36.453,36.4162,36.4456,8500.0
2011-01-26 12:30:00,49.55,49.64,49.53,49.56,23700.0,36.4603,36.5265,36.4456,36.4677,23700.0
2011-01-26 12:40:00,49.54,49.61,49.52,49.56,30800.0,36.453,36.5045,36.4382,36.4677,30800.0
2011-01-26 12:50:00,49.55,49.57,49.45,49.55,18300.0,36.4603,36.475,36.3867,36.4603,18300.0
2011-01-26 13:00:00,49.56,49.65,49.49,49.5,32200.0,36.4677,36.5339,36.4162,36.4235,32200.0
2011-01-26 13:10:00,49.49,49.56,49.45,49.54,43000.0,36.4162,36.4677,36.3867,36.453,43000.0
2011-01-26 13:20:00,49.54,49.63,49.53,49.61,25300.0,36.453,36.5192,36.4456,36.5045,25300.0
2011-01-26 13:30:00,49.62,49.76,49.62,49.71,24400.0,36.5118,36.6148,36.5118,36.5781,24400.0
2011-01-26 13:40:00,49.74,49.95,49.74,49.9,39800.0,36.6001,36.7547,36.6001,36.7179,39800.0
2011-01-26 13:50:00,49.89,49.96,49.8,49.81,27500.0,36.7105,36.762,36.6443,36.6516,27500.0
2011-01-26 14:00:00,49.81,49.97,49.73,49.91,25400.0,36.6516,36.7694,36.5928,36.7252,25400.0
2011-01-26 14:10:00,49.94,50.13,49.89,50.08,80300.0,36.7473,36.8871,36.7105,36.8503,80300.0
2011-01-26 14:20:00,50.08,50.11,49.64,49.73,81400.0,36.8503,36.8724,36.5265,36.5928,81400.0
2011-01-26 14:30:00,49.74,49.77,49.56,49.72,46700.0,36.6001,36.6222,36.4677,36.5854,46700.0
2011-01-26 14:40:00,49.69,49.86,49.67,49.76,29800.0,36.5633,36.6884,36.5486,36.6148,29800.0
2011-01-26 14:50:00,49.72,49.74,49.51,49.6,50700.0,36.5854,36.6001,36.4309,36.4971,50700.0
2011-01-26 15:00:00,49.61,49.68,49.51,49.56,45200.0,36.5045,36.556,36.4309,36.4677,45200.0
2011-01-26 15:10:00,49.55,49.68,49.52,49.64,30800.0,36.4603,36.556,36.4382,36.5265,30800.0
2011-01-26 15:20:00,49.63,49.68,49.59,49.62,39300.0,36.5192,36.556,36.4898,36.5118,39300.0
2011-01-26 15:30:00,49.63,49.78,49.57,49.68,74000.0,36.5192,36.6296,36.475,36.556,74000.0
2011-01-26 15:40:00,49.68,49.7,49.57,49.65,105300.0,36.556,36.5707,36.475,36.5339,105300.0
2011-01-26 15:50:00,49.65,49.7,49.57,49.58,131000.0,36.5339,36.5707,36.475,36.4824,131000.0
2011-01-27 09:30:00,48.99,49.48,48.71,49.44,148100.0,36.0483,36.4088,35.8422,36.3794,148100.0
2011-01-27 09:40:00,49.44,49.9,49.24,49.33,142000.0,36.3794,36.7179,36.2322,36.2984,142000.0
2011-01-27 09:50:00,49.36,49.69,49.36,49.56,72300.0,36.3205,36.5633,36.3205,36.4677,72300.0
2011-01-27 10:00:00,49.56,49.79,49.38,49.47,60600.0,36.4677,36.6369,36.3352,36.4015,60600.0
2011-01-27 10:10:00,49.46,49.54,49.35,49.54,34700.0,36.3941,36.453,36.3132,36.453,34700.0
2011-01-27 10:20:00,49.54,49.65,49.4,49.64,37500.0,36.453,36.5339,36.3499,36.5265,37500.0
2011-01-27 10:30:00,49.63,49.65,49.44,49.54,39700.0,36.5192,36.5339,36.3794,36.453,39700.0
2011-01-27 10:40:00,49.54,49.59,49.4,49.56,56400.0,36.453,36.4898,36.3499,36.4677,56400.0
2011-01-27 10:50:00,49.58,49.84,49.57,49.79,60600.0,36.4824,36.6737,36.475,36.6369,60600.0
2011-01-27 11:00:00,49.79,49.85,49.45,49.49,43300.0,36.6369,36.6811,36.3867,36.4162,43300.0
2011-01-27 11:10:00,49.5,49.51,49.39,49.42,41200.0,36.4235,36.4309,36.3426,36.3647,41200.0
2011-01-27 11:20:00,49.43,49.49,49.19,49.21,38100.0,36.372,36.4162,36.1954,36.2101,38100.0
2011-01-27 11:30:00,49.24,49.49,49.24,49.49,39800.0,36.2322,36.4162,36.2322,36.4162,39800.0
2011-01-27 11:40:00,49.48,49.5,49.39,49.45,22500.0,36.4088,36.4235,36.3426,36.3867,22500.0
2011-01-27 11:50:00,49.45,49.51,49.35,49.46,36200.0,36.3867,36.4309,36.3132,36.3941,36200.0
2011-01-27 12:00:00,49.43,49.53,49.41,49.44,29400.0,36.372,36.4456,36.3573,36.3794,29400.0
2011-01-27 12:10:00,49.45,49.5,49.38,49.41,40700.0,36.3867,36.4235,36.3352,36.3573,40700.0
2011-01-27 12:20:00,49.43,49.62,49.37,49.62,32700.0,36.372,36.5118,36.3279,36.5118,32700.0
2011-01-27 12:30:00,49.62,49.84,49.61,49.81,117100.0,36.5118,36.6737,36.5045,36.6516,117100.0
2011-01-27 12:40:00,49.82,49.88,49.73,49.81,33300.0,36.659,36.7031,36.5928,36.6516,33300.0
2011-01-27 12:50:00,49.79,49.98,49.79,49.97,76500.0,36.6369,36.7767,36.6369,36.7694,76500.0
2011-01-27 13:00:00,49.96,49.98,49.78,49.84,126200.0,36.762,36.7767,36.6296,36.6737,126200.0
2011-01-27 13:10:00,49.84,50.1,49.82,50.1,42400.0,36.6737,36.865,36.659,36.865,42400.0
2011-01-27 13:20:00,50.07,50.07,49.92,49.95,42500.0,36.843,36.843,36.7326,36.7547,42500.0
2011-01-27 13:30:00,49.95,49.97,49.92,49.93,19700.0,36.7547,36.7694,36.7326,36.7399,19700.0
2011-01-27 13:40:00,49.92,49.99,49.92,49.98,22900.0,36.7326,36.7841,36.7326,36.7767,22900.0
2011-01-27 13:50:00,49.98,49.98,49.9,49.95,26600.0,36.7767,36.7767,36.7179,36.7547,26600.0
2011-01-27 14:00:00,49.95,49.99,49.84,49.89,30300.0,36.7547,36.7841,36.6737,36.7105,30300.0
2011-01-27 14:10:00,49.89,49.98,49.86,49.89,22900.0,36.7105,36.7767,36.6884,36.7105,22900.0
2011-01-27 14:20:00,49.9,49.93,49.8,49.82,24400.0,36.7179,36.7399,36.6443,36.659,24400.0
2011-01-27 14:30:00,49.81,49.82,49.58,49.6,100300.0,36.6516,36.659,36.4824,36.4971,100300.0
2011-01-27 14:40:00,49.59,49.71,49.59,49.64,34600.0,36.4898,36.5781,36.4898,36.5265,34600.0
2011-01-27 14:50:00,49.65,49.75,49.64,49.73,28400.0,36.5339,36.6075,36.5265,36.5928,28400.0
2011-01-27 15:00:00,49.74,49.8,49.69,49.76,28500.0,36.6001,36.6443,36.5633,36.6148,28500.0
2011-01-27 15:10:00,49.77,49.79,49.72,49.72,28900.0,36.6222,36.6369,36.5854,36.5854,28900.0
2011-01-27 15:20:00,49.72,49.77,49.7,49.73,22700.0,36.5854,36.6222,36.5707,36.5928,22700.0
2011-01-27 15:30:00,49.73,49.74,49.64,49.66,42300.0,36.5928,36.6001,36.5265,36.5413,42300.0
2011-01-27 15:40:00,49.66,49.78,49.65,49.73,58800.0,36.5413,36.6296,36.5339,36.5928,58800.0
2011-01-27 15:50:00,49.7,49.77,49.65,49.73,114200.0,36.5707,36.6222,36.5339,36.5928,114200.0
2011-01-28 09:30:00,49.67,49.99,49.66,49.84,40100.0,36.5486,36.7841,36.5413,36.6737,40100.0
2011-01-28 09:40:00,49.82,49.85,49.73,49.73,80600.0,36.659,36.6811,36.5928,36.5928,80600.0
2011-01-28 09:50:00,49.74,49.74,49.33,49.33,64600.0,36.6001,36.6001,36.2984,36.2984,64600.0
2011-01-28 10:00:00,49.32,49.36,49.1,49.26,47000.0,36.2911,36.3205,36.1292,36.2469,47000.0
2011-01-28 10:10:00,49.3,49.41,49.23,49.27,35400.0,36.2764,36.3573,36.2249,36.2543,35400.0
2011-01-28 10:20:00,49.25,49.26,48.99,49.08,42400.0,36.2396,36.2469,36.0483,36.1145,42400.0
2011-01-28 10:30:00,49.08,49.09,48.81,48.81,56800.0,36.1145,36.1218,35.9158,35.9158,56800.0
2011-01-28 10:40:00,48.83,48.92,48.76,48.89,42800.0,35.9305,35.9967,35.879,35.9747,42800.0
2011-01-28 10:50:00,48.88,48.9,48.69,48.78,31600.0,35.9673,35.982,35.8275,35.8937,31600.0
2011-01-28 11:00:00,48.76,48.84,48.76,48.84,16200.0,35.879,35.9379,35.879,35.9379,16200.0
2011-01-28 11:10:00,48.82,48.9,48.78,48.87,49200.0,35.9232,35.982,35.8937,35.96,49200.0
2011-01-28 11:20:00,48.87,49.08,48.86,49.02,48400.0,35.96,36.1145,35.9526,36.0703,48400.0
2011-01-28 11:30:00,49.02,49.03,48.8,48.89,29300.0,36.0703,36.0777,35.9084,35.9747,29300.0
2011-01-28 11:40:00,48.89,48.9,48.72,48.74,29100.0,35.9747,35.982,35.8496,35.8643,29100.0
2011-01-28 11:50:00,48.74,48.75,48.6,48.6,28800.0,35.8643,35.8717,35.7613,35.7613,28800.0
2011-01-28 12:00:00,48.58,48.58,48.45,48.55,38000.0,35.7466,35.7466,35.6509,35.7245,38000.0
2011-01-28 12:10:00,48.57,48.62,48.46,48.5,26800.0,35.7392,35.776,35.6583,35.6877,26800.0
2011-01-28 12:20:00,48.5,48.55,48.4,48.4,121500.0,35.6877,35.7245,35.6141,35.6141,121500.0
2011-01-28 12:30:00,48.4,48.53,48.35,48.46,36800.0,35.6141,35.7098,35.5773,35.6583,36800.0
2011-01-28 12:40:00,48.44,48.62,48.44,48.56,44100.0,35.6435,35.776,35.6435,35.7318,44100.0
2011-01-28 12:50:00,48.59,48.62,48.48,48.55,30000.0,35.7539,35.776,35.673,35.7245,30000.0
2011-01-28 13:00:00,48.54,48.55,48.38,48.38,44100.0,35.7171,35.7245,35.5994,35.5994,44100.0
2011-01-28 13:10:00,48.4,48.44,48.29,48.33,22700.0,35.6141,35.6435,35.5332,35.5626,22700.0
2011-01-28 13:20:00,48.33,48.33,48.2,48.3,34500.0,35.5626,35.5626,35.467,35.5405,34500.0
2011-01-28 13:30:00,48.28,48.48,48.28,48.45,88400.0,35.5258,35.673,35.5258,35.6509,88400.0
2011-01-28 13:40:00,48.45,48.45,48.34,48.37,25900.0,35.6509,35.6509,35.57,35.592,25900.0
2011-01-28 13:50:00,48.38,48.48,48.37,48.48,22000.0,35.5994,35.673,35.592,35.673,22000.0
2011-01-28 14:00:00,48.47,48.58,48.4,48.4,30100.0,35.6656,35.7466,35.6141,35.6141,30100.0
2011-01-28 14:10:00,48.4,48.41,48.24,48.29,39100.0,35.6141,35.6215,35.4964,35.5332,39100.0
2011-01-28 14:20:00,48.3,48.36,48.26,48.27,47800.0,35.5405,35.5847,35.5111,35.5185,47800.0
2011-01-28 14:30:00,48.25,48.36,48.25,48.3,42500.0,35.5037,35.5847,35.5037,35.5405,42500.0
2011-01-28 14:40:00,48.3,48.39,48.25,48.38,52300.0,35.5405,35.6068,35.5037,35.5994,52300.0
2011-01-28 14:50:00,48.39,48.51,48.35,48.51,42700.0,35.6068,35.6951,35.5773,35.6951,42700.0
2011-01-28 15:00:00,48.49,48.49,48.36,48.39,40900.0,35.6803,35.6803,35.5847,35.6068,40900.0
2011-01-28 15:10:00,48.39,48.43,48.25,48.32,58800.0,35.6068,35.6362,35.5037,35.5552,58800.0
2011-01-28 15:20:00,48.33,48.33,48.21,48.25,102800.0,35.5626,35.5626,35.4743,35.5037,102800.0
2011-01-28 15:30:00,48.27,48.4,48.26,48.38,100800.0,35.5185,35.6141,35.5111,35.5994,100800.0
2011-01-28 15:40:00,48.37,48.41,48.3,48.34,236800.0,35.592,35.6215,35.5405,35.57,236800.0
2011-01-28 15:50:00,48.34,48.41,48.29,48.33,264100.0,35.57,35.6215,35.5332,35.5626,264100.0
2011-01-31 09:30:00,48.64,48.91,48.4,48.8,118200.0,35.7907,35.9894,35.6141,35.9084,118200.0
2011-01-31 09:40:00,48.8,48.97,48.59,48.62,94600.0,35.9084,36.0335,35.7539,35.776,94600.0
2011-01-31 09:50:00,48.62,48.85,48.62,48.81,130600.0,35.776,35.9452,35.776,35.9158,130600.0
2011-01-31 10:00:00,48.82,49.14,48.77,48.97,163400.0,35.9232,36.1586,35.8864,36.0335,163400.0
2011-01-31 10:10:00,48.96,49.13,48.94,49.05,104500.0,36.0262,36.1513,36.0115,36.0924,104500.0
2011-01-31 10:20:00,49.06,49.27,49.05,49.14,84900.0,36.0998,36.2543,36.0924,36.1586,84900.0
2011-01-31 10:30:00,49.16,49.21,49.03,49.17,28600.0,36.1733,36.2101,36.0777,36.1807,28600.0
2011-01-31 10:40:00,49.17,49.3,49.17,49.3,62100.0,36.1807,36.2764,36.1807,36.2764,62100.0
2011-01-31 10:50:00,49.29,49.46,49.23,49.35,77400.0,36.269,36.3941,36.2249,36.3132,77400.0
2011-01-31 11:00:00,49.35,49.38,49.1,49.11,49100.0,36.3132,36.3352,36.1292,36.1366,49100.0
2011-01-31 11:10:00,49.1,49.26,49.08,49.08,29700.0,36.1292,36.2469,36.1145,36.1145,29700.0
2011-01-31 11:20:00,49.08,49.19,49.0,49.18,28700.0,36.1145,36.1954,36.0556,36.1881,28700.0
2011-01-31 11:30:00,49.19,49.42,49.12,49.35,71900.0,36.1954,36.3647,36.1439,36.3132,71900.0
2011-01-31 11:40:00,49.35,49.61,49.32,49.6,63400.0,36.3132,36.5045,36.2911,36.4971,63400.0
2011-01-31 11:50:00,49.59,49.83,49.56,49.83,75200.0,36.4898,36.6664,36.4677,36.6664,75200.0
2011-01-31 12:00:00,49.83,49.95,49.71,49.92,73500.0,36.6664,36.7547,36.5781,36.7326,73500.0
2011-01-31 12:10:00,49.91,50.07,49.91,50.04,94000.0,36.7252,36.843,36.7252,36.8209,94000.0
2011-01-31 12:20:00,50.04,50.12,49.89,50.1,110700.0,36.8209,36.8797,36.7105,36.865,110700.0
2011-01-31 12:30:00,50.1,50.15,49.89,50.11,75500.0,36.865,36.9018,36.7105,36.8724,75500.0
2011-01-31 12:40:00,50.11,50.23,50.11,50.19,54100.0,36.8724,36.9607,36.8724,36.9312,54100.0
2011-01-31 12:50:00,50.19,50.26,50.14,50.2,36200.0,36.9312,36.9828,36.8945,36.9386,36200.0
2011-01-31 13:00:00,50.19,50.32,50.18,50.32,44900.0,36.9312,37.0269,36.9239,37.0269,44900.0
2011-01-31 13:10:00,50.3,50.41,50.23,50.38,36300.0,37.0122,37.0931,36.9607,37.0711,36300.0
2011-01-31 13:20:00,50.36,50.42,50.32,50.35,56100.0,37.0563,37.1005,37.0269,37.049,56100.0
2011-01-31 13:30:00,50.34,50.43,50.3,50.38,54000.0,37.0416,37.1078,37.0122,37.0711,54000.0
2011-01-31 13:40:00,50.37,50.41,50.21,50.29,69500.0,37.0637,37.0931,36.946,37.0048,69500.0
2011-01-31 13:50:00,50.27,50.3,50.11,50.18,93600.0,36.9901,37.0122,36.8724,36.9239,93600.0
2011-01-31 14:00:00,50.2,50.2,50.11,50.17,44100.0,36.9386,36.9386,36.8724,36.9165,44100.0
2011-01-31 14:10:00,50.18,50.2,50.01,50.12,65600.0,36.9239,36.9386,36.7988,36.8797,65600.0
2011-01-31 14:20:00,50.12,50.12,49.96,49.96,114500.0,36.8797,36.8797,36.762,36.762,114500.0
2011-01-31 14:30:00,49.94,49.99,49.76,49.85,70800.0,36.7473,36.7841,36.6148,36.6811,70800.0
2011-01-31 14:40:00,49.86,49.91,49.77,49.79,60300.0,36.6884,36.7252,36.6222,36.6369,60300.0
2011-01-31 14:50:00,49.78,50.04,49.71,49.99,83400.0,36.6296,36.8209,36.5781,36.7841,83400.0
2011-01-31 15:00:00,50.01,50.08,49.94,50.0,100600.0,36.7988,36.8503,36.7473,36.7914,100600.0
2011-01-31 15:10:00,50.01,50.19,49.98,50.17,66300.0,36.7988,36.9312,36.7767,36.9165,66300.0
2011-01-31 15:20:00,50.17,50.2,50.06,50.12,58700.0,36.9165,36.9386,36.8356,36.8797,58700.0
2011-01-31 15:30:00,50.12,50.17,50.04,50.06,96500.0,36.8797,36.9165,36.8209,36.8356,96500.0
2011-01-31 15:40:00,50.07,50.25,50.07,50.25,259000.0,36.843,36.9754,36.843,36.9754,259000.0
2011-01-31 15:50:00,50.25,50.47,50.23,50.43,335600.0,36.9754,37.1373,36.9607,37.1078,335600.0
2011-02-01 09:30:00,50.61,51.12,50.61,50.84,116000.0,37.2403,37.6156,37.2403,37.4095,116000.0
2011-02-01 09:40:00,50.85,50.89,50.7,50.71,74300.0,37.4169,37.4463,37.3065,37.3139,74300.0
2011-02-01 09:50:00,50.7,50.81,50.54,50.6,97600.0,37.3065,37.3875,37.1888,37.2329,97600.0
2011-02-01 10:00:00,50.61,50.81,50.56,50.61,103900.0,37.2403,37.3875,37.2035,37.2403,103900.0
2011-02-01 10:10:00,50.62,50.63,50.34,50.34,57400.0,37.2477,37.255,37.0416,37.0416,57400.0
2011-02-01 10:20:00,50.33,50.44,50.23,50.24,73600.0,37.0343,37.1152,36.9607,36.968,73600.0
2011-02-01 10:30:00,50.24,50.28,50.15,50.2,41400.0,36.968,36.9975,36.9018,36.9386,41400.0
2011-02-01 10:40:00,50.21,50.44,50.21,50.39,73100.0,36.946,37.1152,36.946,37.0784,73100.0
2011-02-01 10:50:00,50.4,50.67,50.4,50.65,53900.0,37.0858,37.2844,37.0858,37.2697,53900.0
2011-02-01 11:00:00,50.65,50.65,50.47,50.55,92900.0,37.2697,37.2697,37.1373,37.1961,92900.0
2011-02-01 11:10:00,50.55,50.57,50.48,50.52,70600.0,37.1961,37.2109,37.1446,37.1741,70600.0
2011-02-01 11:20:00,50.51,50.66,50.49,50.63,51300.0,37.1667,37.2771,37.152,37.255,51300.0
2011-02-01 11:30:00,50.62,50.75,50.62,50.68,40800.0,37.2477,37.3433,37.2477,37.2918,40800.0
2011-02-01 11:40:00,50.68,50.81,50.65,50.76,37000.0,37.2918,37.3875,37.2697,37.3507,37000.0
2011-02-01 11:50:00,50.74,51.07,50.74,50.96,39500.0,37.336,37.5788,37.336,37.4978,39500.0
2011-02-01 12:00:00,50.97,51.07,50.92,51.01,38500.0,37.5052,37.5788,37.4684,37.5346,38500.0
2011-02-01 12:10:00,51.01,51.14,50.97,51.12,60200.0,37.5346,37.6303,37.5052,37.6156,60200.0
2011-02-01 12:20:00,51.07,51.1,50.89,50.97,53800.0,37.5788,37.6009,37.4463,37.5052,53800.0
2011-02-01 12:30:00,50.96,51.03,50.82,51.01,44500.0,37.4978,37.5493,37.3948,37.5346,44500.0
2011-02-01 12:40:00,51.0,51.13,50.99,51.07,44500.0,37.5273,37.6229,37.5199,37.5788,44500.0
2011-02-01 12:50:00,51.07,51.13,50.98,51.03,25100.0,37.5788,37.6229,37.5126,37.5493,25100.0
2011-02-01 13:00:00,51.04,51.1,50.97,50.99,52700.0,37.5567,37.6009,37.5052,37.5199,52700.0
2011-02-01 13:10:00,50.99,51.03,50.93,50.96,58200.0,37.5199,37.5493,37.4758,37.4978,58200.0
2011-02-01 13:20:00,50.94,50.97,50.82,50.82,23000.0,37.4831,37.5052,37.3948,37.3948,23000.0
2011-02-01 13:30:00,50.82,50.95,50.79,50.95,36700.0,37.3948,37.4905,37.3727,37.4905,36700.0
2011-02-01 13:40:00,50.95,51.04,50.95,51.0,25000.0,37.4905,37.5567,37.4905,37.5273,25000.0
2011-02-01 13:50:00,51.0,51.04,50.9,50.95,20000.0,37.5273,37.5567,37.4537,37.4905,20000.0
2011-02-01 14:00:00,50.93,50.94,50.7,50.71,59400.0,37.4758,37.4831,37.3065,37.3139,59400.0
2011-02-01 14:10:00,50.71,50.89,50.69,50.88,61400.0,37.3139,37.4463,37.2992,37.439,61400.0
2011-02-01 14:20:00,50.87,51.0,50.83,50.94,90300.0,37.4316,37.5273,37.4022,37.4831,90300.0
2011-02-01 14:30:00,50.96,51.05,50.93,51.02,101100.0,37.4978,37.5641,37.4758,37.542,101100.0
2011-02-01 14:40:00,51.02,51.15,50.99,51.0,62500.0,37.542,37.6376,37.5199,37.5273,62500.0
2011-02-01 14:50:00,51.0,51.08,50.98,51.01,70600.0,37.5273,37.5861,37.5126,37.5346,70600.0
2011-02-01 15:00:00,51.02,51.02,50.96,50.98,209300.0,37.542,37.542,37.4978,37.5126,209300.0
2011-02-01 15:10:00,50.98,51.01,50.95,51.0,111200.0,37.5126,37.5346,37.4905,37.5273,111200.0
2011-02-01 15:20:00,50.98,51.02,50.96,50.97,156200.0,37.5126,37.542,37.4978,37.5052,156200.0
2011-02-01 15:30:00,50.96,50.97,50.7,50.7,110800.0,37.4978,37.5052,37.3065,37.3065,110800.0
2011-02-01 15:40:00,50.7,50.83,50.68,50.72,156500.0,37.3065,37.4022,37.2918,37.3212,156500.0
2011-02-01 15:50:00,50.73,50.8,50.65,50.68,360700.0,37.3286,37.3801,37.2697,37.2918,360700.0
2011-02-02 09:30:00,50.7,50.94,50.05,50.05,83300.0,37.3065,37.4831,36.8282,36.8282,83300.0
2011-02-02 09:40:00,50.09,50.49,49.88,50.4,64800.0,36.8577,37.152,36.7031,37.0858,64800.0
2011-02-02 09:50:00,50.41,50.63,50.33,50.5,56100.0,37.0931,37.255,37.0343,37.1594,56100.0
2011-02-02 10:00:00,50.5,50.52,50.21,50.25,67400.0,37.1594,37.1741,36.946,36.9754,67400.0
2011-02-02 10:10:00,50.26,50.43,50.25,50.26,59300.0,36.9828,37.1078,36.9754,36.9828,59300.0
2011-02-02 10:20:00,50.26,50.4,50.25,50.29,65200.0,36.9828,37.0858,36.9754,37.0048,65200.0
2011-02-02 10:30:00,50.28,50.35,50.15,50.15,37700.0,36.9975,37.049,36.9018,36.9018,37700.0
2011-02-02 10:40:00,50.15,50.16,49.95,49.98,25100.0,36.9018,36.9092,36.7547,36.7767,25100.0
2011-02-02 10:50:00,49.99,50.06,49.77,49.78,37400.0,36.7841,36.8356,36.6222,36.6296,37400.0
2011-02-02 11:00:00,49.78,49.78,49.62,49.66,35400.0,36.6296,36.6296,36.5118,36.5413,35400.0
2011-02-02 11:10:00,49.65,49.83,49.52,49.71,21500.0,36.5339,36.6664,36.4382,36.5781,21500.0
2011-02-02 11:20:00,49.71,49.74,49.6,49.66,22200.0,36.5781,36.6001,36.4971,36.5413,22200.0
2011-02-02 11:30:00,49.67,49.9,49.67,49.87,46700.0,36.5486,36.7179,36.5486,36.6958,46700.0
2011-02-02 11:40:00,49.87,49.9,49.75,49.75,32000.0,36.6958,36.7179,36.6075,36.6075,32000.0
2011-02-02 11:50:00,49.77,49.81,49.64,49.69,20700.0,36.6222,36.6516,36.5265,36.5633,20700.0
2011-02-02 12:00:00,49.72,49.72,49.45,49.48,24300.0,36.5854,36.5854,36.3867,36.4088,24300.0
2011-02-02 12:10:00,49.49,49.61,49.45,49.45,31200.0,36.4162,36.5045,36.3867,36.3867,31200.0
2011-02-02 12:20:00,49.44,49.47,49.26,49.26,33200.0,36.3794,36.4015,36.2469,36.2469,33200.0
2011-02-02 12:30:00,49.28,49.46,49.28,49.42,25200.0,36.2616,36.3941,36.2616,36.3647,25200.0
2011-02-02 12:40:00,49.4,49.53,49.39,49.51,19300.0,36.3499,36.4456,36.3426,36.4309,19300.0
2011-02-02 12:50:00,49.53,49.53,49.46,49.52,36500.0,36.4456,36.4456,36.3941,36.4382,36500.0
2011-02-02 13:00:00,49.51,49.53,49.37,49.38,36800.0,36.4309,36.4456,36.3279,36.3352,36800.0
2011-02-02 13:10:00,49.39,49.4,49.35,49.37,20700.0,36.3426,36.3499,36.3132,36.3279,20700.0
2011-02-02 13:20:00,49.37,49.39,49.31,49.34,29300.0,36.3279,36.3426,36.2837,36.3058,29300.0
2011-02-02 13:30:00,49.33,49.36,49.18,49.18,44000.0,36.2984,36.3205,36.1881,36.1881,44000.0
2011-02-02 13:40:00,49.17,49.2,49.1,49.14,61700.0,36.1807,36.2028,36.1292,36.1586,61700.0
2011-02-02 13:50:00,49.14,49.14,49.06,49.08,53800.0,36.1586,36.1586,36.0998,36.1145,53800.0
2011-02-02 14:00:00,49.1,49.1,49.02,49.02,46700.0,36.1292,36.1292,36.0703,36.0703,46700.0
2011-02-02 14:10:00,49.02,49.21,49.02,49.18,107500.0,36.0703,36.2101,36.0703,36.1881,107500.0
2011-02-02 14:20:00,49.18,49.25,49.12,49.2,55400.0,36.1881,36.2396,36.1439,36.2028,55400.0
2011-02-02 14:30:00,49.19,49.19,49.13,49.13,38300.0,36.1954,36.1954,36.1513,36.1513,38300.0
2011-02-02 14:40:00,49.14,49.19,49.04,49.07,51400.0,36.1586,36.1954,36.085,36.1071,51400.0
2011-02-02 14:50:00,49.08,49.2,49.08,49.19,47800.0,36.1145,36.2028,36.1145,36.1954,47800.0
2011-02-02 15:00:00,49.19,49.3,49.16,49.22,70100.0,36.1954,36.2764,36.1733,36.2175,70100.0
2011-02-02 15:10:00,49.23,49.26,49.18,49.18,59500.0,36.2249,36.2469,36.1881,36.1881,59500.0
2011-02-02 15:20:00,49.2,49.21,49.16,49.19,62300.0,36.2028,36.2101,36.1733,36.1954,62300.0
2011-02-02 15:30:00,49.18,49.26,49.16,49.16,116800.0,36.1881,36.2469,36.1733,36.1733,116800.0
2011-02-02 15:40:00,49.15,49.28,49.15,49.22,139900.0,36.166,36.2616,36.166,36.2175,139900.0
2011-02-02 15:50:00,49.22,49.22,49.02,49.12,400000.0,36.2175,36.2175,36.0703,36.1439,400000.0
2011-02-03 09:30:00,49.47,50.94,49.47,50.01,355100.0,36.4015,37.4831,36.4015,36.7988,355100.0
2011-02-03 09:40:00,50.03,50.07,49.28,49.5,289500.0,36.8135,36.843,36.2616,36.4235,289500.0
2011-02-03 09:50:00,49.53,49.93,49.38,49.78,171200.0,36.4456,36.7399,36.3352,36.6296,171200.0
2011-02-03 10:00:00,49.78,50.14,49.71,49.83,208100.0,36.6296,36.8945,36.5781,36.6664,208100.0
2011-02-03 10:10:00,49.83,49.86,49.48,49.75,121900.0,36.6664,36.6884,36.4088,36.6075,121900.0
2011-02-03 10:20:00,49.77,50.03,49.52,49.57,138800.0,36.6222,36.8135,36.4382,36.475,138800.0
2011-02-03 10:30:00,49.59,49.62,48.97,49.0,147800.0,36.4898,36.5118,36.0335,36.0556,147800.0
2011-02-03 10:40:00,48.98,49.28,48.87,49.25,199700.0,36.0409,36.2616,35.96,36.2396,199700.0
2011-02-03 10:50:00,49.24,49.34,49.08,49.12,75000.0,36.2322,36.3058,36.1145,36.1439,75000.0
2011-02-03 11:00:00,49.14,49.17,48.94,49.08,62300.0,36.1586,36.1807,36.0115,36.1145,62300.0
2011-02-03 11:10:00,49.06,49.21,48.96,49.04,76600.0,36.0998,36.2101,36.0262,36.085,76600.0
2011-02-03 11:20:00,49.07,49.07,48.8,48.81,96700.0,36.1071,36.1071,35.9084,35.9158,96700.0
2011-02-03 11:30:00,48.81,49.18,48.76,49.0,120000.0,35.9158,36.1881,35.879,36.0556,120000.0
2011-02-03 11:40:00,49.0,49.04,48.75,48.91,63200.0,36.0556,36.085,35.8717,35.9894,63200.0
2011-02-03 11:50:00,48.92,49.05,48.77,48.98,75700.0,35.9967,36.0924,35.8864,36.0409,75700.0
2011-02-03 12:00:00,48.97,49.1,48.94,49.01,96600.0,36.0335,36.1292,36.0115,36.063,96600.0
2011-02-03 12:10:00,49.02,49.06,48.86,48.92,109800.0,36.0703,36.0998,35.9526,35.9967,109800.0
2011-02-03 12:20:00,48.92,49.06,48.9,49.06,49800.0,35.9967,36.0998,35.982,36.0998,49800.0
2011-02-03 12:30:00,49.07,49.09,48.89,48.98,123700.0,36.1071,36.1218,35.9747,36.0409,123700.0
2011-02-03 12:40:00,48.95,49.06,48.81,48.93,112900.0,36.0188,36.0998,35.9158,36.0041,112900.0
2011-02-03 12:50:00,48.93,48.93,48.78,48.8,91500.0,36.0041,36.0041,35.8937,35.9084,91500.0
2011-02-03 13:00:00,48.8,48.89,48.75,48.76,84200.0,35.9084,35.9747,35.8717,35.879,84200.0
2011-02-03 13:10:00,48.76,48.78,48.51,48.54,113300.0,35.879,35.8937,35.6951,35.7171,113300.0
2011-02-03 13:20:00,48.52,48.84,48.52,48.83,94900.0,35.7024,35.9379,35.7024,35.9305,94900.0
2011-02-03 13:30:00,48.83,48.9,48.76,48.84,35200.0,35.9305,35.982,35.879,35.9379,35200.0
2011-02-03 13:40:00,48.84,48.93,48.81,48.91,38100.0,35.9379,36.0041,35.9158,35.9894,38100.0
2011-02-03 13:50:00,48.9,49.04,48.9,49.03,42100.0,35.982,36.085,35.982,36.0777,42100.0
2011-02-03 14:00:00,49.03,49.18,49.02,49.17,88800.0,36.0777,36.1881,36.0703,36.1807,88800.0
2011-02-03 14:10:00,49.19,49.29,49.17,49.26,81400.0,36.1954,36.269,36.1807,36.2469,81400.0
2011-02-03 14:20:00,49.27,49.34,49.27,49.3,34100.0,36.2543,36.3058,36.2543,36.2764,34100.0
2011-02-03 14:30:00,49.3,49.34,49.23,49.29,115000.0,36.2764,36.3058,36.2249,36.269,115000.0
2011-02-03 14:40:00,49.29,49.38,49.28,49.36,40600.0,36.269,36.3352,36.2616,36.3205,40600.0
2011-02-03 14:50:00,49.36,49.54,49.35,49.48,96900.0,36.3205,36.453,36.3132,36.4088,96900.0
2011-02-03 15:00:00,49.48,49.76,49.48,49.73,113100.0,36.4088,36.6148,36.4088,36.5928,113100.0
2011-02-03 15:10:00,49.73,49.85,49.73,49.83,92900.0,36.5928,36.6811,36.5928,36.6664,92900.0
2011-02-03 15:20:00,49.83,49.97,49.82,49.92,117100.0,36.6664,36.7694,36.659,36.7326,117100.0
2011-02-03 15:30:00,49.9,49.91,49.82,49.82,106700.0,36.7179,36.7252,36.659,36.659,106700.0
2011-02-03 15:40:00,49.82,49.84,49.67,49.73,92500.0,36.659,36.6737,36.5486,36.5928,92500.0
2011-02-03 15:50:00,49.72,49.89,49.69,49.79,376800.0,36.5854,36.7105,36.5633,36.6369,376800.0
2011-02-04 09:30:00,49.91,50.15,49.66,49.74,93700.0,36.7252,36.9018,36.5413,36.6001,93700.0
2011-02-04 09:40:00,49.71,49.86,49.62,49.76,32900.0,36.5781,36.6884,36.5118,36.6148,32900.0
2011-02-04 09:50:00,49.77,50.16,49.75,50.05,70700.0,36.6222,36.9092,36.6075,36.8282,70700.0
2011-02-04 10:00:00,50.07,50.57,50.07,50.45,88000.0,36.843,37.2109,36.843,37.1226,88000.0
2011-02-04 10:10:00,50.45,50.62,50.19,50.23,34800.0,37.1226,37.2477,36.9312,36.9607,34800.0
2011-02-04 10:20:00,50.22,50.55,50.22,50.49,46200.0,36.9533,37.1961,36.9533,37.152,46200.0
2011-02-04 10:30:00,50.48,50.52,50.32,50.34,25800.0,37.1446,37.1741,37.0269,37.0416,25800.0
2011-02-04 10:40:00,50.33,50.42,50.26,50.26,28600.0,37.0343,37.1005,36.9828,36.9828,28600.0
2011-02-04 10:50:00,50.26,50.32,50.07,50.32,32000.0,36.9828,37.0269,36.843,37.0269,32000.0
2011-02-04 11:00:00,50.31,50.31,50.08,50.3,32100.0,37.0195,37.0195,36.8503,37.0122,32100.0
2011-02-04 11:10:00,50.31,50.48,50.2,50.48,60200.0,37.0195,37.1446,36.9386,37.1446,60200.0
2011-02-04 11:20:00,50.5,50.52,50.44,50.51,33300.0,37.1594,37.1741,37.1152,37.1667,33300.0
2011-02-04 11:30:00,50.5,50.6,50.38,50.5,39500.0,37.1594,37.2329,37.0711,37.1594,39500.0
2011-02-04 11:40:00,50.48,50.57,50.42,50.57,18800.0,37.1446,37.2109,37.1005,37.2109,18800.0
2011-02-04 11:50:00,50.55,50.55,50.44,50.49,16300.0,37.1961,37.1961,37.1152,37.152,16300.0
2011-02-04 12:00:00,50.48,50.6,50.47,50.55,18900.0,37.1446,37.2329,37.1373,37.1961,18900.0
2011-02-04 12:10:00,50.58,50.58,50.44,50.45,15600.0,37.2182,37.2182,37.1152,37.1226,15600.0
2011-02-04 12:20:00,50.43,50.55,50.42,50.43,11500.0,37.1078,37.1961,37.1005,37.1078,11500.0
2011-02-04 12:30:00,50.43,50.58,50.43,50.57,24800.0,37.1078,37.2182,37.1078,37.2109,24800.0
2011-02-04 12:40:00,50.57,50.76,50.52,50.73,37600.0,37.2109,37.3507,37.1741,37.3286,37600.0
2011-02-04 12:50:00,50.72,50.82,50.63,50.78,24800.0,37.3212,37.3948,37.255,37.3654,24800.0
2011-02-04 13:00:00,50.78,51.0,50.76,51.0,89300.0,37.3654,37.5273,37.3507,37.5273,89300.0
2011-02-04 13:10:00,51.0,51.14,50.9,51.12,93800.0,37.5273,37.6303,37.4537,37.6156,93800.0
2011-02-04 13:20:00,51.11,51.34,51.11,51.27,60600.0,37.6082,37.7775,37.6082,37.7259,60600.0
2011-02-04 13:30:00,51.27,51.51,51.27,51.51,134500.0,37.7259,37.9025,37.7259,37.9025,134500.0
2011-02-04 13:40:00,51.51,51.63,51.44,51.62,98400.0,37.9025,37.9908,37.851,37.9835,98400.0
2011-02-04 13:50:00,51.63,51.76,51.61,51.74,76000.0,37.9908,38.0865,37.9761,38.0718,76000.0
2011-02-04 14:00:00,51.71,51.72,51.61,51.67,59300.0,38.0497,38.0571,37.9761,38.0203,59300.0
2011-02-04 14:10:00,51.67,51.68,51.46,51.55,53700.0,38.0203,38.0276,37.8658,37.932,53700.0
2011-02-04 14:20:00,51.55,51.55,51.39,51.41,29400.0,37.932,37.932,37.8142,37.829,29400.0
2011-02-04 14:30:00,51.41,51.45,51.28,51.32,42900.0,37.829,37.8584,37.7333,37.7627,42900.0
2011-02-04 14:40:00,51.33,51.53,51.28,51.42,42500.0,37.7701,37.9173,37.7333,37.8363,42500.0
2011-02-04 14:50:00,51.42,51.46,51.33,51.39,31700.0,37.8363,37.8658,37.7701,37.8142,31700.0
2011-02-04 15:00:00,51.39,51.46,51.3,51.35,72300.0,37.8142,37.8658,37.748,37.7848,72300.0
2011-02-04 15:10:00,51.35,51.38,51.29,51.32,49500.0,37.7848,37.8069,37.7407,37.7627,49500.0
2011-02-04 15:20:00,51.32,51.36,51.32,51.34,31700.0,37.7627,37.7922,37.7627,37.7775,31700.0
2011-02-04 15:30:00,51.33,51.42,51.3,51.3,71400.0,37.7701,37.8363,37.748,37.748,71400.0
2011-02-04 15:40:00,51.3,51.35,51.24,51.28,149100.0,37.748,37.7848,37.7039,37.7333,149100.0
2011-02-04 15:50:00,51.29,51.49,51.23,51.43,255600.0,37.7407,37.8878,37.6965,37.8437,255600.0
2011-02-07 09:30:00,51.44,51.91,51.44,51.74,63700.0,37.851,38.1969,37.851,38.0718,63700.0
2011-02-07 09:40:00,51.73,51.94,51.6,51.76,140500.0,38.0644,38.219,37.9688,38.0865,140500.0
2011-02-07 09:50:00,51.76,51.85,51.59,51.65,98400.0,38.0865,38.1527,37.9614,38.0056,98400.0
2011-02-07 10:00:00,51.66,51.7,51.46,51.61,91800.0,38.0129,38.0424,37.8658,37.9761,91800.0
2011-02-07 10:10:00,51.61,51.95,51.56,51.74,73800.0,37.9761,38.2263,37.9393,38.0718,73800.0
2011-02-07 10:20:00,51.76,52.11,51.71,51.9,61700.0,38.0865,38.344,38.0497,38.1895,61700.0
2011-02-07 10:30:00,51.9,52.19,51.83,52.16,36300.0,38.1895,38.4029,38.138,38.3808,36300.0
2011-02-07 10:40:00,52.15,52.32,52.04,52.25,78200.0,38.3735,38.4986,38.2925,38.4471,78200.0
2011-02-07 10:50:00,52.25,52.3,52.08,52.17,31300.0,38.4471,38.4838,38.322,38.3882,31300.0
2011-02-07 11:00:00,52.22,52.38,52.21,52.31,32100.0,38.425,38.5427,38.4176,38.4912,32100.0
2011-02-07 11:10:00,52.31,52.32,52.2,52.22,39100.0,38.4912,38.4986,38.4103,38.425,39100.0
2011-02-07 11:20:00,52.2,52.21,52.06,52.14,29500.0,38.4103,38.4176,38.3072,38.3661,29500.0
2011-02-07 11:30:00,52.17,52.21,52.1,52.21,17300.0,38.3882,38.4176,38.3367,38.4176,17300.0
2011-02-07 11:40:00,52.22,52.26,52.16,52.19,34200.0,38.425,38.4544,38.3808,38.4029,34200.0
2011-02-07 11:50:00,52.2,52.26,52.14,52.14,43700.0,38.4103,38.4544,38.3661,38.3661,43700.0
2011-02-07 12:00:00,52.15,52.18,52.07,52.16,35600.0,38.3735,38.3955,38.3146,38.3808,35600.0
2011-02-07 12:10:00,52.16,52.23,52.04,52.22,27200.0,38.3808,38.4323,38.2925,38.425,27200.0
2011-02-07 12:20:00,52.21,52.21,51.94,52.02,99600.0,38.4176,38.4176,38.219,38.2778,99600.0
2011-02-07 12:30:00,52.02,52.02,51.93,51.99,18200.0,38.2778,38.2778,38.2116,38.2557,18200.0
2011-02-07 12:40:00,51.99,52.12,51.97,52.04,18800.0,38.2557,38.3514,38.241,38.2925,18800.0
2011-02-07 12:50:00,52.07,52.08,51.96,52.0,33200.0,38.3146,38.322,38.2337,38.2631,33200.0
2011-02-07 13:00:00,52.04,52.16,52.01,52.1,23900.0,38.2925,38.3808,38.2705,38.3367,23900.0
2011-02-07 13:10:00,52.09,52.15,52.02,52.13,10200.0,38.3293,38.3735,38.2778,38.3588,10200.0
2011-02-07 13:20:00,52.14,52.23,52.14,52.14,20100.0,38.3661,38.4323,38.3661,38.3661,20100.0
2011-02-07 13:30:00,52.15,52.19,52.06,52.09,25400.0,38.3735,38.4029,38.3072,38.3293,25400.0
2011-02-07 13:40:00,52.09,52.14,52.07,52.07,14800.0,38.3293,38.3661,38.3146,38.3146,14800.0
2011-02-07 13:50:00,52.06,52.16,52.06,52.14,18300.0,38.3072,38.3808,38.3072,38.3661,18300.0
2011-02-07 14:00:00,52.15,52.17,52.06,52.12,20900.0,38.3735,38.3882,38.3072,38.3514,20900.0
2011-02-07 14:10:00,52.11,52.21,52.07,52.21,27600.0,38.344,38.4176,38.3146,38.4176,27600.0
2011-02-07 14:20:00,52.21,52.23,52.05,52.05,28800.0,38.4176,38.4323,38.2999,38.2999,28800.0
2011-02-07 14:30:00,52.04,52.13,52.01,52.05,22400.0,38.2925,38.3588,38.2705,38.2999,22400.0
2011-02-07 14:40:00,52.04,52.14,52.03,52.05,62500.0,38.2925,38.3661,38.2852,38.2999,62500.0
2011-02-07 14:50:00,52.04,52.12,51.95,52.1,51600.0,38.2925,38.3514,38.2263,38.3367,51600.0
2011-02-07 15:00:00,52.07,52.09,51.96,52.04,37900.0,38.3146,38.3293,38.2337,38.2925,37900.0
2011-02-07 15:10:00,52.04,52.05,51.91,51.93,37300.0,38.2925,38.2999,38.1969,38.2116,37300.0
2011-02-07 15:20:00,51.93,51.96,51.84,51.89,41200.0,38.2116,38.2337,38.1454,38.1822,41200.0
2011-02-07 15:30:00,51.89,51.96,51.84,51.91,83200.0,38.1822,38.2337,38.1454,38.1969,83200.0
2011-02-07 15:40:00,51.91,51.93,51.81,51.89,103400.0,38.1969,38.2116,38.1233,38.1822,103400.0
2011-02-07 15:50:00,51.89,51.91,51.8,51.87,144200.0,38.1822,38.1969,38.1159,38.1674,144200.0
2011-02-08 09:30:00,51.94,52.17,51.73,51.75,48100.0,38.219,38.3882,38.0644,38.0791,48100.0
2011-02-08 09:40:00,51.7,51.76,51.41,51.56,47300.0,38.0424,38.0865,37.829,37.9393,47300.0
2011-02-08 09:50:00,51.59,51.85,51.51,51.82,34900.0,37.9614,38.1527,37.9025,38.1307,34900.0
2011-02-08 10:00:00,51.82,51.89,51.62,51.73,64600.0,38.1307,38.1822,37.9835,38.0644,64600.0
2011-02-08 10:10:00,51.73,51.83,51.68,51.8,29500.0,38.0644,38.138,38.0276,38.1159,29500.0
2011-02-08 10:20:00,51.8,51.94,51.76,51.76,27600.0,38.1159,38.219,38.0865,38.0865,27600.0
2011-02-08 10:30:00,51.77,51.85,51.72,51.76,25700.0,38.0939,38.1527,38.0571,38.0865,25700.0
2011-02-08 10:40:00,51.75,52.14,51.73,52.12,15700.0,38.0791,38.3661,38.0644,38.3514,15700.0
2011-02-08 10:50:00,52.11,52.14,52.04,52.09,8600.0,38.344,38.3661,38.2925,38.3293,8600.0
2011-02-08 11:00:00,52.1,52.15,51.95,51.95,42100.0,38.3367,38.3735,38.2263,38.2263,42100.0
2011-02-08 11:10:00,51.98,52.02,51.8,51.89,24600.0,38.2484,38.2778,38.1159,38.1822,24600.0
2011-02-08 11:20:00,51.86,52.09,51.86,52.09,16600.0,38.1601,38.3293,38.1601,38.3293,16600.0
2011-02-08 11:30:00,52.09,52.15,52.03,52.03,16300.0,38.3293,38.3735,38.2852,38.2852,16300.0
2011-02-08 11:40:00,52.03,52.15,52.03,52.15,11900.0,38.2852,38.3735,38.2852,38.3735,11900.0
2011-02-08 11:50:00,52.13,52.2,52.04,52.13,9200.0,38.3588,38.4103,38.2925,38.3588,9200.0
2011-02-08 12:00:00,52.16,52.16,51.91,51.91,48200.0,38.3808,38.3808,38.1969,38.1969,48200.0
2011-02-08 12:10:00,51.92,51.92,51.82,51.92,18700.0,38.2042,38.2042,38.1307,38.2042,18700.0
2011-02-08 12:20:00,51.91,51.95,51.9,51.94,11600.0,38.1969,38.2263,38.1895,38.219,11600.0
2011-02-08 12:30:00,51.94,51.99,51.94,51.96,12100.0,38.219,38.2557,38.219,38.2337,12100.0
2011-02-08 12:40:00,51.96,52.0,51.94,51.98,10300.0,38.2337,38.2631,38.219,38.2484,10300.0
2011-02-08 12:50:00,51.96,51.99,51.88,51.93,7700.0,38.2337,38.2557,38.1748,38.2116,7700.0
2011-02-08 13:00:00,51.93,51.97,51.92,51.92,9000.0,38.2116,38.241,38.2042,38.2042,9000.0
2011-02-08 13:10:00,51.92,51.92,51.82,51.86,8000.0,38.2042,38.2042,38.1307,38.1601,8000.0
2011-02-08 13:20:00,51.86,51.88,51.84,51.85,6400.0,38.1601,38.1748,38.1454,38.1527,6400.0
2011-02-08 13:30:00,51.86,51.92,51.83,51.91,20800.0,38.1601,38.2042,38.138,38.1969,20800.0
2011-02-08 13:40:00,51.92,51.99,51.92,51.99,15100.0,38.2042,38.2557,38.2042,38.2557,15100.0
2011-02-08 13:50:00,51.99,52.05,51.98,52.0,12900.0,38.2557,38.2999,38.2484,38.2631,12900.0
2011-02-08 14:00:00,52.0,52.05,51.99,52.0,15500.0,38.2631,38.2999,38.2557,38.2631,15500.0
2011-02-08 14:10:00,52.0,52.09,52.0,52.09,21200.0,38.2631,38.3293,38.2631,38.3293,21200.0
2011-02-08 14:20:00,52.07,52.09,52.03,52.08,19800.0,38.3146,38.3293,38.2852,38.322,19800.0
2011-02-08 14:30:00,52.08,52.25,52.08,52.24,53000.0,38.322,38.4471,38.322,38.4397,53000.0
2011-02-08 14:40:00,52.24,52.35,52.22,52.3,36900.0,38.4397,38.5206,38.425,38.4838,36900.0
2011-02-08 14:50:00,52.3,52.35,52.24,52.26,9200.0,38.4838,38.5206,38.4397,38.4544,9200.0
2011-02-08 15:00:00,52.25,52.33,52.23,52.31,28300.0,38.4471,38.5059,38.4323,38.4912,28300.0
2011-02-08 15:10:00,52.31,52.32,52.24,52.28,18500.0,38.4912,38.4986,38.4397,38.4691,18500.0
2011-02-08 15:20:00,52.29,52.3,52.22,52.23,13700.0,38.4765,38.4838,38.425,38.4323,13700.0
2011-02-08 15:30:00,52.23,52.3,52.19,52.24,27600.0,38.4323,38.4838,38.4029,38.4397,27600.0
2011-02-08 15:40:00,52.24,52.35,52.24,52.31,69200.0,38.4397,38.5206,38.4397,38.4912,69200.0
2011-02-08 15:50:00,52.31,52.52,52.3,52.46,183600.0,38.4912,38.6457,38.4838,38.6016,183600.0
2011-02-09 09:30:00,52.53,52.8,52.24,52.59,70800.0,38.6531,38.8518,38.4397,38.6972,70800.0
2011-02-09 09:40:00,52.51,52.56,52.09,52.25,71700.0,38.6384,38.6752,38.3293,38.4471,71700.0
2011-02-09 09:50:00,52.23,52.27,51.94,51.99,108000.0,38.4323,38.4618,38.219,38.2557,108000.0
2011-02-09 10:00:00,51.97,52.36,51.9,52.24,93200.0,38.241,38.528,38.1895,38.4397,93200.0
2011-02-09 10:10:00,52.28,52.31,52.01,52.1,46700.0,38.4691,38.4912,38.2705,38.3367,46700.0
2011-02-09 10:20:00,52.07,52.29,52.02,52.27,40100.0,38.3146,38.4765,38.2778,38.4618,40100.0
2011-02-09 10:30:00,52.26,52.41,52.19,52.36,33000.0,38.4544,38.5648,38.4029,38.528,33000.0
2011-02-09 10:40:00,52.33,52.71,52.28,52.71,45700.0,38.5059,38.7855,38.4691,38.7855,45700.0
2011-02-09 10:50:00,52.68,52.84,52.68,52.82,34900.0,38.7635,38.8812,38.7635,38.8665,34900.0
2011-02-09 11:00:00,52.82,52.83,52.5,52.53,45800.0,38.8665,38.8738,38.631,38.6531,45800.0
2011-02-09 11:10:00,52.52,52.56,52.2,52.25,47300.0,38.6457,38.6752,38.4103,38.4471,47300.0
2011-02-09 11:20:00,52.28,52.46,52.23,52.28,38000.0,38.4691,38.6016,38.4323,38.4691,38000.0
2011-02-09 11:30:00,52.28,52.3,52.08,52.1,25000.0,38.4691,38.4838,38.322,38.3367,25000.0
2011-02-09 11:40:00,52.11,52.25,52.1,52.23,19100.0,38.344,38.4471,38.3367,38.4323,19100.0
2011-02-09 11:50:00,52.23,52.3,52.14,52.16,14300.0,38.4323,38.4838,38.3661,38.3808,14300.0
2011-02-09 12:00:00,52.14,52.16,52.08,52.12,16600.0,38.3661,38.3808,38.322,38.3514,16600.0
2011-02-09 12:10:00,52.14,52.14,51.97,52.0,28900.0,38.3661,38.3661,38.241,38.2631,28900.0
2011-02-09 12:20:00,51.99,52.02,51.96,52.0,37900.0,38.2557,38.2778,38.2337,38.2631,37900.0
2011-02-09 12:30:00,52.02,52.17,51.98,52.17,28100.0,38.2778,38.3882,38.2484,38.3882,28100.0
2011-02-09 12:40:00,52.18,52.3,52.17,52.25,10600.0,38.3955,38.4838,38.3882,38.4471,10600.0
2011-02-09 12:50:00,52.21,52.3,52.15,52.16,11200.0,38.4176,38.4838,38.3735,38.3808,11200.0
2011-02-09 13:00:00,52.14,52.31,52.14,52.31,12400.0,38.3661,38.4912,38.3661,38.4912,12400.0
2011-02-09 13:10:00,52.3,52.37,52.28,52.36,7200.0,38.4838,38.5354,38.4691,38.528,7200.0
2011-02-09 13:20:00,52.34,52.55,52.34,52.55,15300.0,38.5133,38.6678,38.5133,38.6678,15300.0
2011-02-09 13:30:00,52.56,52.64,52.48,52.64,16200.0,38.6752,38.734,38.6163,38.734,16200.0
2011-02-09 13:40:00,52.64,52.64,52.52,52.55,14400.0,38.734,38.734,38.6457,38.6678,14400.0
2011-02-09 13:50:00,52.53,52.55,52.45,52.45,54300.0,38.6531,38.6678,38.5942,38.5942,54300.0
2011-02-09 14:00:00,52.42,52.42,52.28,52.31,16600.0,38.5721,38.5721,38.4691,38.4912,16600.0
2011-02-09 14:10:00,52.33,52.33,52.16,52.19,22000.0,38.5059,38.5059,38.3808,38.4029,22000.0
2011-02-09 14:20:00,52.17,52.2,52.02,52.1,20000.0,38.3882,38.4103,38.2778,38.3367,20000.0
2011-02-09 14:30:00,52.1,52.12,51.91,51.92,38500.0,38.3367,38.3514,38.1969,38.2042,38500.0
2011-02-09 14:40:00,51.93,52.04,51.83,51.83,33400.0,38.2116,38.2925,38.138,38.138,33400.0
2011-02-09 14:50:00,51.85,51.91,51.78,51.84,146600.0,38.1527,38.1969,38.1012,38.1454,146600.0
2011-02-09 15:00:00,51.83,51.96,51.82,51.89,36700.0,38.138,38.2337,38.1307,38.1822,36700.0
2011-02-09 15:10:00,51.89,51.97,51.87,51.95,27700.0,38.1822,38.241,38.1674,38.2263,27700.0
2011-02-09 15:20:00,51.95,52.03,51.93,52.03,19100.0,38.2263,38.2852,38.2116,38.2852,19100.0
2011-02-09 15:30:00,52.02,52.02,51.98,52.01,48600.0,38.2778,38.2778,38.2484,38.2705,48600.0
2011-02-09 15:40:00,52.0,52.06,51.96,52.0,57200.0,38.2631,38.3072,38.2337,38.2631,57200.0
2011-02-09 15:50:00,52.0,52.11,51.98,52.04,108000.0,38.2631,38.344,38.2484,38.2925,108000.0
2011-02-10 09:30:00,51.78,51.9,51.57,51.74,58400.0,38.1012,38.1895,37.9467,38.0718,58400.0
2011-02-10 09:40:00,51.73,51.8,51.6,51.64,41600.0,38.0644,38.1159,37.9688,37.9982,41600.0
2011-02-10 09:50:00,51.65,51.95,51.65,51.76,42400.0,38.0056,38.2263,38.0056,38.0865,42400.0
2011-02-10 10:00:00,51.79,52.41,51.65,52.2,90200.0,38.1086,38.5648,38.0056,38.4103,90200.0
2011-02-10 10:10:00,52.22,52.38,52.19,52.38,35600.0,38.425,38.5427,38.4029,38.5427,35600.0
2011-02-10 10:20:00,52.39,52.61,52.35,52.58,129700.0,38.5501,38.712,38.5206,38.6899,129700.0
2011-02-10 10:30:00,52.61,52.61,52.37,52.42,62100.0,38.712,38.712,38.5354,38.5721,62100.0
2011-02-10 10:40:00,52.42,52.75,52.39,52.65,50000.0,38.5721,38.815,38.5501,38.7414,50000.0
2011-02-10 10:50:00,52.65,52.65,52.51,52.54,21500.0,38.7414,38.7414,38.6384,38.6604,21500.0
2011-02-10 11:00:00,52.49,52.63,52.49,52.59,22500.0,38.6237,38.7267,38.6237,38.6972,22500.0
2011-02-10 11:10:00,52.6,52.78,52.55,52.66,25100.0,38.7046,38.837,38.6678,38.7487,25100.0
2011-02-10 11:20:00,52.66,52.86,52.63,52.85,38600.0,38.7487,38.8959,38.7267,38.8886,38600.0
2011-02-10 11:30:00,52.88,52.96,52.81,52.92,40700.0,38.9106,38.9695,38.8591,38.9401,40700.0
2011-02-10 11:40:00,52.9,52.97,52.8,52.91,20600.0,38.9253,38.9769,38.8518,38.9327,20600.0
2011-02-10 11:50:00,52.92,52.96,52.84,52.91,33600.0,38.9401,38.9695,38.8812,38.9327,33600.0
2011-02-10 12:00:00,52.91,53.03,52.87,52.9,53000.0,38.9327,39.021,38.9033,38.9253,53000.0
2011-02-10 12:10:00,52.92,53.12,52.9,53.05,44100.0,38.9401,39.0872,38.9253,39.0357,44100.0
2011-02-10 12:20:00,53.06,53.13,53.04,53.11,34500.0,39.0431,39.0946,39.0284,39.0799,34500.0
2011-02-10 12:30:00,53.12,53.13,52.96,52.99,27600.0,39.0872,39.0946,38.9695,38.9916,27600.0
2011-02-10 12:40:00,53.0,53.03,52.92,53.0,20100.0,38.9989,39.021,38.9401,38.9989,20100.0
2011-02-10 12:50:00,53.02,53.1,52.96,52.96,11100.0,39.0136,39.0725,38.9695,38.9695,11100.0
2011-02-10 13:00:00,52.94,52.99,52.88,52.92,31200.0,38.9548,38.9916,38.9106,38.9401,31200.0
2011-02-10 13:10:00,52.93,53.11,52.91,53.11,16000.0,38.9474,39.0799,38.9327,39.0799,16000.0
2011-02-10 13:20:00,53.1,53.1,52.89,52.89,13500.0,39.0725,39.0725,38.918,38.918,13500.0
2011-02-10 13:30:00,52.89,53.03,52.79,52.8,30800.0,38.918,39.021,38.8444,38.8518,30800.0
2011-02-10 13:40:00,52.78,52.86,52.77,52.8,15400.0,38.837,38.8959,38.8297,38.8518,15400.0
2011-02-10 13:50:00,52.82,52.87,52.79,52.83,7200.0,38.8665,38.9033,38.8444,38.8738,7200.0
2011-02-10 14:00:00,52.79,52.97,52.77,52.91,15500.0,38.8444,38.9769,38.8297,38.9327,15500.0
2011-02-10 14:10:00,52.92,52.99,52.89,52.91,10600.0,38.9401,38.9916,38.918,38.9327,10600.0
2011-02-10 14:20:00,52.9,52.96,52.89,52.9,18800.0,38.9253,38.9695,38.918,38.9253,18800.0
2011-02-10 14:30:00,52.91,53.18,52.91,53.18,46600.0,38.9327,39.1314,38.9327,39.1314,46600.0
2011-02-10 14:40:00,53.18,53.18,53.05,53.05,26800.0,39.1314,39.1314,39.0357,39.0357,26800.0
2011-02-10 14:50:00,53.05,53.07,52.93,52.99,43400.0,39.0357,39.0504,38.9474,38.9916,43400.0
2011-02-10 15:00:00,52.99,53.1,52.97,53.05,33000.0,38.9916,39.0725,38.9769,39.0357,33000.0
2011-02-10 15:10:00,53.02,53.19,53.01,53.15,27400.0,39.0136,39.1387,39.0063,39.1093,27400.0
2011-02-10 15:20:00,53.15,53.2,53.11,53.16,33400.0,39.1093,39.1461,39.0799,39.1167,33400.0
2011-02-10 15:30:00,53.18,53.2,53.08,53.12,72500.0,39.1314,39.1461,39.0578,39.0872,72500.0
2011-02-10 15:40:00,53.11,53.18,53.06,53.13,114100.0,39.0799,39.1314,39.0431,39.0946,114100.0
2011-02-10 15:50:00,53.12,53.13,52.85,53.03,305900.0,39.0872,39.0946,38.8886,39.021,305900.0
2011-02-11 09:30:00,52.9,53.12,52.7,53.08,64300.0,38.9253,39.0872,38.7782,39.0578,64300.0
2011-02-11 09:40:00,53.11,53.37,53.0,53.37,51400.0,39.0799,39.2712,38.9989,39.2712,51400.0
2011-02-11 09:50:00,53.35,53.6,53.35,53.52,82200.0,39.2565,39.4404,39.2565,39.3816,82200.0
2011-02-11 10:00:00,53.52,53.66,53.48,53.59,50500.0,39.3816,39.4846,39.3521,39.4331,50500.0
2011-02-11 10:10:00,53.56,53.62,53.5,53.5,41800.0,39.411,39.4551,39.3668,39.3668,41800.0
2011-02-11 10:20:00,53.5,53.54,53.45,53.45,49700.0,39.3668,39.3963,39.3301,39.3301,49700.0
2011-02-11 10:30:00,53.44,53.6,53.44,53.6,48700.0,39.3227,39.4404,39.3227,39.4404,48700.0
2011-02-11 10:40:00,53.6,53.77,53.54,53.75,226700.0,39.4404,39.5655,39.3963,39.5508,226700.0
2011-02-11 10:50:00,53.75,53.79,53.51,53.65,52300.0,39.5508,39.5802,39.3742,39.4772,52300.0
2011-02-11 11:00:00,53.66,53.96,53.65,53.78,74300.0,39.4846,39.7053,39.4772,39.5729,74300.0
2011-02-11 11:10:00,53.82,53.82,53.73,53.79,43700.0,39.6023,39.6023,39.5361,39.5802,43700.0
2011-02-11 11:20:00,53.8,54.0,53.79,54.0,63700.0,39.5876,39.7348,39.5802,39.7348,63700.0
2011-02-11 11:30:00,53.99,54.25,53.98,54.22,118100.0,39.7274,39.9187,39.72,39.8966,118100.0
2011-02-11 11:40:00,54.21,54.35,54.19,54.35,82600.0,39.8893,39.9923,39.8746,39.9923,82600.0
2011-02-11 11:50:00,54.35,54.7,54.32,54.6,200600.0,39.9923,40.2498,39.9702,40.1763,200600.0
2011-02-11 12:00:00,54.6,54.6,54.33,54.33,121600.0,40.1763,40.1763,39.9776,39.9776,121600.0
2011-02-11 12:10:00,54.33,54.33,54.2,54.23,52300.0,39.9776,39.9776,39.8819,39.904,52300.0
2011-02-11 12:20:00,54.22,54.23,54.07,54.18,40600.0,39.8966,39.904,39.7863,39.8672,40600.0
2011-02-11 12:30:00,54.19,54.33,54.19,54.25,66400.0,39.8746,39.9776,39.8746,39.9187,66400.0
2011-02-11 12:40:00,54.25,54.3,54.17,54.28,63200.0,39.9187,39.9555,39.8598,39.9408,63200.0
2011-02-11 12:50:00,54.25,54.35,54.25,54.35,69100.0,39.9187,39.9923,39.9187,39.9923,69100.0
2011-02-11 13:00:00,54.35,54.36,54.25,54.3,62800.0,39.9923,39.9997,39.9187,39.9555,62800.0
2011-02-11 13:10:00,54.3,54.48,54.27,54.43,97400.0,39.9555,40.088,39.9334,40.0512,97400.0
2011-02-11 13:20:00,54.43,54.67,54.43,54.64,34000.0,40.0512,40.2278,40.0512,40.2057,34000.0
2011-02-11 13:30:00,54.64,54.77,54.63,54.73,49500.0,40.2057,40.3013,40.1983,40.2719,49500.0
2011-02-11 13:40:00,54.72,54.88,54.71,54.83,62000.0,40.2646,40.3823,40.2572,40.3455,62000.0
2011-02-11 13:50:00,54.83,54.92,54.79,54.86,57600.0,40.3455,40.4117,40.3161,40.3676,57600.0
2011-02-11 14:00:00,54.86,55.0,54.8,54.85,71100.0,40.3676,40.4706,40.3234,40.3602,71100.0
2011-02-11 14:10:00,54.83,54.83,54.51,54.62,99400.0,40.3455,40.3455,40.11,40.191,99400.0
2011-02-11 14:20:00,54.65,54.72,54.64,54.69,31900.0,40.213,40.2646,40.2057,40.2425,31900.0
2011-02-11 14:30:00,54.69,54.76,54.62,54.62,43800.0,40.2425,40.294,40.191,40.191,43800.0
2011-02-11 14:40:00,54.62,54.69,54.56,54.64,30500.0,40.191,40.2425,40.1468,40.2057,30500.0
2011-02-11 14:50:00,54.63,54.65,54.58,54.6,44100.0,40.1983,40.213,40.1615,40.1763,44100.0
2011-02-11 15:00:00,54.61,54.73,54.61,54.72,76700.0,40.1836,40.2719,40.1836,40.2646,76700.0
2011-02-11 15:10:00,54.71,54.76,54.65,54.76,38500.0,40.2572,40.294,40.213,40.294,38500.0
2011-02-11 15:20:00,54.76,54.86,54.75,54.81,71200.0,40.294,40.3676,40.2866,40.3308,71200.0
2011-02-11 15:30:00,54.81,54.87,54.73,54.84,102500.0,40.3308,40.3749,40.2719,40.3529,102500.0
2011-02-11 15:40:00,54.84,55.1,54.82,54.96,180200.0,40.3529,40.5442,40.3381,40.4412,180200.0
2011-02-11 15:50:00,54.96,54.98,54.77,54.87,311100.0,40.4412,40.4559,40.3013,40.3749,311100.0
2011-02-14 09:30:00,55.18,55.5,55.11,55.39,202000.0,40.603,40.8385,40.5515,40.7576,202000.0
2011-02-14 09:40:00,55.38,55.38,54.81,54.91,156800.0,40.7502,40.7502,40.3308,40.4044,156800.0
2011-02-14 09:50:00,54.91,54.91,54.4,54.49,178100.0,40.4044,40.4044,40.0291,40.0953,178100.0
2011-02-14 10:00:00,54.5,54.91,54.49,54.63,148400.0,40.1027,40.4044,40.0953,40.1983,148400.0
2011-02-14 10:10:00,54.62,54.77,54.53,54.73,89700.0,40.191,40.3013,40.1247,40.2719,89700.0
2011-02-14 10:20:00,54.71,54.76,54.45,54.5,57500.0,40.2572,40.294,40.0659,40.1027,57500.0
2011-02-14 10:30:00,54.49,54.53,54.4,54.41,91300.0,40.0953,40.1247,40.0291,40.0364,91300.0
2011-02-14 10:40:00,54.42,54.45,54.04,54.15,120900.0,40.0438,40.0659,39.7642,39.8451,120900.0
2011-02-14 10:50:00,54.15,54.62,54.15,54.5,62200.0,39.8451,40.191,39.8451,40.1027,62200.0
2011-02-14 11:00:00,54.55,54.82,54.41,54.8,61700.0,40.1395,40.3381,40.0364,40.3234,61700.0
2011-02-14 11:10:00,54.8,54.8,54.5,54.5,57100.0,40.3234,40.3234,40.1027,40.1027,57100.0
2011-02-14 11:20:00,54.5,54.61,54.38,54.4,37700.0,40.1027,40.1836,40.0144,40.0291,37700.0
2011-02-14 11:30:00,54.37,54.63,54.33,54.63,39600.0,40.007,40.1983,39.9776,40.1983,39600.0
2011-02-14 11:40:00,54.63,54.65,54.53,54.58,13300.0,40.1983,40.213,40.1247,40.1615,13300.0
2011-02-14 11:50:00,54.58,54.58,54.52,54.54,10700.0,40.1615,40.1615,40.1174,40.1321,10700.0
2011-02-14 12:00:00,54.53,54.57,54.49,54.5,16800.0,40.1247,40.1542,40.0953,40.1027,16800.0
2011-02-14 12:10:00,54.51,54.87,54.5,54.8,33800.0,40.11,40.3749,40.1027,40.3234,33800.0
2011-02-14 12:20:00,54.8,54.93,54.79,54.82,66500.0,40.3234,40.4191,40.3161,40.3381,66500.0
2011-02-14 12:30:00,54.82,54.84,54.6,54.6,48900.0,40.3381,40.3529,40.1763,40.1763,48900.0
2011-02-14 12:40:00,54.6,54.63,54.53,54.58,42000.0,40.1763,40.1983,40.1247,40.1615,42000.0
2011-02-14 12:50:00,54.58,54.83,54.58,54.72,25900.0,40.1615,40.3455,40.1615,40.2646,25900.0
2011-02-14 13:00:00,54.72,54.72,54.59,54.62,11900.0,40.2646,40.2646,40.1689,40.191,11900.0
2011-02-14 13:10:00,54.62,54.72,54.58,54.59,14700.0,40.191,40.2646,40.1615,40.1689,14700.0
2011-02-14 13:20:00,54.6,54.63,54.54,54.54,23100.0,40.1763,40.1983,40.1321,40.1321,23100.0
2011-02-14 13:30:00,54.55,54.59,54.51,54.53,14000.0,40.1395,40.1689,40.11,40.1247,14000.0
2011-02-14 13:40:00,54.52,54.53,54.39,54.53,44700.0,40.1174,40.1247,40.0217,40.1247,44700.0
2011-02-14 13:50:00,54.53,54.6,54.52,54.55,26100.0,40.1247,40.1763,40.1174,40.1395,26100.0
2011-02-14 14:00:00,54.55,54.6,54.52,54.6,13100.0,40.1395,40.1763,40.1174,40.1763,13100.0
2011-02-14 14:10:00,54.58,54.6,54.33,54.37,91800.0,40.1615,40.1763,39.9776,40.007,91800.0
2011-02-14 14:20:00,54.38,54.39,54.17,54.32,61400.0,40.0144,40.0217,39.8598,39.9702,61400.0
2011-02-14 14:30:00,54.34,54.36,54.27,54.35,28100.0,39.9849,39.9997,39.9334,39.9923,28100.0
2011-02-14 14:40:00,54.35,54.5,54.34,54.5,21800.0,39.9923,40.1027,39.9849,40.1027,21800.0
2011-02-14 14:50:00,54.49,54.52,54.4,54.49,24600.0,40.0953,40.1174,40.0291,40.0953,24600.0
2011-02-14 15:00:00,54.5,54.61,54.44,54.44,45900.0,40.1027,40.1836,40.0585,40.0585,45900.0
2011-02-14 15:10:00,54.46,54.53,54.45,54.52,18300.0,40.0732,40.1247,40.0659,40.1174,18300.0
2011-02-14 15:20:00,54.51,54.57,54.46,54.46,26300.0,40.11,40.1542,40.0732,40.0732,26300.0
2011-02-14 15:30:00,54.46,54.56,54.44,54.5,62500.0,40.0732,40.1468,40.0585,40.1027,62500.0
2011-02-14 15:40:00,54.51,54.64,54.46,54.61,73200.0,40.11,40.2057,40.0732,40.1836,73200.0
2011-02-14 15:50:00,54.61,54.63,54.46,54.49,159800.0,40.1836,40.1983,40.0732,40.0953,159800.0
2011-02-15 09:30:00,54.33,54.59,53.98,53.98,121200.0,39.9776,40.1689,39.72,39.72,121200.0
2011-02-15 09:40:00,53.98,54.7,53.91,54.56,101600.0,39.72,40.2498,39.6685,40.1468,101600.0
2011-02-15 09:50:00,54.59,54.64,54.37,54.42,62800.0,40.1689,40.2057,40.007,40.0438,62800.0
2011-02-15 10:00:00,54.42,54.51,54.11,54.14,113700.0,40.0438,40.11,39.8157,39.8378,113700.0
2011-02-15 10:10:00,54.15,54.19,53.85,53.99,252200.0,39.8451,39.8746,39.6244,39.7274,252200.0
2011-02-15 10:20:00,53.97,54.22,53.64,53.82,103900.0,39.7127,39.8966,39.4699,39.6023,103900.0
2011-02-15 10:30:00,53.81,54.31,53.62,54.31,107300.0,39.595,39.9629,39.4551,39.9629,107300.0
2011-02-15 10:40:00,54.33,54.38,53.95,53.98,52000.0,39.9776,40.0144,39.698,39.72,52000.0
2011-02-15 10:50:00,53.95,54.13,53.6,53.95,144000.0,39.698,39.8304,39.4404,39.698,144000.0
2011-02-15 11:00:00,53.93,54.04,53.77,53.81,92300.0,39.6832,39.7642,39.5655,39.595,92300.0
2011-02-15 11:10:00,53.81,54.29,53.75,54.29,81000.0,39.595,39.9481,39.5508,39.9481,81000.0
2011-02-15 11:20:00,54.3,54.32,54.07,54.25,27600.0,39.9555,39.9702,39.7863,39.9187,27600.0
2011-02-15 11:30:00,54.26,54.27,53.96,53.99,25300.0,39.9261,39.9334,39.7053,39.7274,25300.0
2011-02-15 11:40:00,53.98,54.24,53.77,53.85,69300.0,39.72,39.9114,39.5655,39.6244,69300.0
2011-02-15 11:50:00,53.85,54.1,53.85,54.1,33200.0,39.6244,39.8083,39.6244,39.8083,33200.0
2011-02-15 12:00:00,54.1,54.14,53.83,53.87,58500.0,39.8083,39.8378,39.6097,39.6391,58500.0
2011-02-15 12:10:00,53.86,54.37,53.86,54.36,66500.0,39.6317,40.007,39.6317,39.9997,66500.0
2011-02-15 12:20:00,54.36,54.36,54.12,54.19,32100.0,39.9997,39.9997,39.8231,39.8746,32100.0
2011-02-15 12:30:00,54.2,54.38,54.17,54.2,49600.0,39.8819,40.0144,39.8598,39.8819,49600.0
2011-02-15 12:40:00,54.21,54.24,54.06,54.06,15900.0,39.8893,39.9114,39.7789,39.7789,15900.0
2011-02-15 12:50:00,54.06,54.06,53.91,53.94,33200.0,39.7789,39.7789,39.6685,39.6906,33200.0
2011-02-15 13:00:00,53.95,53.98,53.86,53.86,25800.0,39.698,39.72,39.6317,39.6317,25800.0
2011-02-15 13:10:00,53.86,53.98,53.79,53.79,32200.0,39.6317,39.72,39.5802,39.5802,32200.0
2011-02-15 13:20:00,53.78,53.89,53.67,53.76,77800.0,39.5729,39.6538,39.4919,39.5582,77800.0
2011-02-15 13:30:00,53.76,53.9,53.69,53.76,36900.0,39.5582,39.6612,39.5067,39.5582,36900.0
2011-02-15 13:40:00,53.77,53.91,53.77,53.82,40400.0,39.5655,39.6685,39.5655,39.6023,40400.0
2011-02-15 13:50:00,53.82,53.83,53.59,53.65,52200.0,39.6023,39.6097,39.4331,39.4772,52200.0
2011-02-15 14:00:00,53.65,53.82,53.56,53.8,44700.0,39.4772,39.6023,39.411,39.5876,44700.0
2011-02-15 14:10:00,53.82,53.82,53.59,53.62,38900.0,39.6023,39.6023,39.4331,39.4551,38900.0
2011-02-15 14:20:00,53.6,53.65,53.55,53.58,48000.0,39.4404,39.4772,39.4036,39.4257,48000.0
2011-02-15 14:30:00,53.57,53.86,53.56,53.7,49700.0,39.4184,39.6317,39.411,39.514,49700.0
2011-02-15 14:40:00,53.7,53.8,53.69,53.76,92900.0,39.514,39.5876,39.5067,39.5582,92900.0
2011-02-15 14:50:00,53.74,53.97,53.74,53.81,62700.0,39.5434,39.7127,39.5434,39.595,62700.0
2011-02-15 15:00:00,53.81,53.87,53.76,53.78,63500.0,39.595,39.6391,39.5582,39.5729,63500.0
2011-02-15 15:10:00,53.76,53.82,53.64,53.65,108200.0,39.5582,39.6023,39.4699,39.4772,108200.0
2011-02-15 15:20:00,53.66,53.86,53.54,53.84,149600.0,39.4846,39.6317,39.3963,39.617,149600.0
2011-02-15 15:30:00,53.84,53.87,53.49,53.57,156800.0,39.617,39.6391,39.3595,39.4184,156800.0
2011-02-15 15:40:00,53.57,53.71,53.5,53.69,198700.0,39.4184,39.5214,39.3668,39.5067,198700.0
2011-02-15 15:50:00,53.7,53.77,53.4,53.4,352800.0,39.514,39.5655,39.2933,39.2933,352800.0
2011-02-16 09:30:00,55.48,56.0,55.33,55.95,767800.0,40.8238,41.2064,40.7134,41.1696,767800.0
2011-02-16 09:40:00,55.94,56.51,55.8,56.5,647600.0,41.1623,41.5817,41.0592,41.5743,647600.0
2011-02-16 09:50:00,56.5,56.93,56.49,56.75,463100.0,41.5743,41.8907,41.567,41.7583,463100.0
2011-02-16 10:00:00,56.75,56.91,56.42,56.46,297500.0,41.7583,41.876,41.5155,41.5449,297500.0
2011-02-16 10:10:00,56.47,56.48,56.15,56.18,255000.0,41.5523,41.5596,41.3168,41.3389,255000.0
2011-02-16 10:20:00,56.17,56.23,55.9,56.2,328900.0,41.3315,41.3757,41.1328,41.3536,328900.0
2011-02-16 10:30:00,56.2,56.43,56.15,56.32,158300.0,41.3536,41.5228,41.3168,41.4419,158300.0
2011-02-16 10:40:00,56.35,56.55,56.32,56.47,140000.0,41.464,41.6111,41.4419,41.5523,140000.0
2011-02-16 10:50:00,56.5,56.7,56.34,56.7,152500.0,41.5743,41.7215,41.4566,41.7215,152500.0
2011-02-16 11:00:00,56.7,57.0,56.67,56.87,247400.0,41.7215,41.9422,41.6994,41.8466,247400.0
2011-02-16 11:10:00,56.88,57.0,56.84,56.99,86800.0,41.8539,41.9422,41.8245,41.9349,86800.0
2011-02-16 11:20:00,56.99,57.1,56.3,56.45,239400.0,41.9349,42.0158,41.4272,41.5375,239400.0
2011-02-16 11:30:00,56.4,56.45,56.25,56.43,113700.0,41.5007,41.5375,41.3904,41.5228,113700.0
2011-02-16 11:40:00,56.42,56.79,56.35,56.73,136700.0,41.5155,41.7877,41.464,41.7436,136700.0
2011-02-16 11:50:00,56.72,56.8,56.58,56.79,92300.0,41.7362,41.7951,41.6332,41.7877,92300.0
2011-02-16 12:00:00,56.79,56.8,56.36,56.44,123900.0,41.7877,41.7951,41.4713,41.5302,123900.0
2011-02-16 12:10:00,56.45,56.6,56.4,56.56,89100.0,41.5375,41.6479,41.5007,41.6185,89100.0
2011-02-16 12:20:00,56.54,56.78,56.51,56.75,68900.0,41.6038,41.7804,41.5817,41.7583,68900.0
2011-02-16 12:30:00,56.77,56.83,56.58,56.58,42000.0,41.773,41.8172,41.6332,41.6332,42000.0
2011-02-16 12:40:00,56.59,56.59,56.34,56.46,69400.0,41.6406,41.6406,41.4566,41.5449,69400.0
2011-02-16 12:50:00,56.43,56.88,56.43,56.88,66300.0,41.5228,41.8539,41.5228,41.8539,66300.0
2011-02-16 13:00:00,56.87,56.92,56.55,56.71,62400.0,41.8466,41.8834,41.6111,41.7289,62400.0
2011-02-16 13:10:00,56.73,56.8,56.59,56.61,38700.0,41.7436,41.7951,41.6406,41.6553,38700.0
2011-02-16 13:20:00,56.61,56.83,56.61,56.76,53800.0,41.6553,41.8172,41.6553,41.7656,53800.0
2011-02-16 13:30:00,56.76,56.88,56.73,56.84,42200.0,41.7656,41.8539,41.7436,41.8245,42200.0
2011-02-16 13:40:00,56.83,56.94,56.68,56.87,83500.0,41.8172,41.8981,41.7068,41.8466,83500.0
2011-02-16 13:50:00,56.87,56.95,56.78,56.94,80200.0,41.8466,41.9055,41.7804,41.8981,80200.0
2011-02-16 14:00:00,56.94,57.4,56.88,57.34,164700.0,41.8981,42.2366,41.8539,42.1924,164700.0
2011-02-16 14:10:00,57.35,57.43,57.2,57.27,109800.0,42.1998,42.2587,42.0894,42.1409,109800.0
2011-02-16 14:20:00,57.27,57.45,57.25,57.39,52400.0,42.1409,42.2734,42.1262,42.2292,52400.0
2011-02-16 14:30:00,57.38,57.49,57.28,57.49,52500.0,42.2219,42.3028,42.1483,42.3028,52500.0
2011-02-16 14:40:00,57.49,57.49,57.18,57.29,88000.0,42.3028,42.3028,42.0747,42.1556,88000.0
2011-02-16 14:50:00,57.29,57.43,57.16,57.28,74000.0,42.1556,42.2587,42.06,42.1483,74000.0
2011-02-16 15:00:00,57.26,57.32,57.11,57.29,81700.0,42.1336,42.1777,42.0232,42.1556,81700.0
2011-02-16 15:10:00,57.28,57.37,57.24,57.28,75900.0,42.1483,42.2145,42.1188,42.1483,75900.0
2011-02-16 15:20:00,57.27,57.32,57.22,57.23,137300.0,42.1409,42.1777,42.1041,42.1115,137300.0
2011-02-16 15:30:00,57.22,57.24,57.14,57.22,114000.0,42.1041,42.1188,42.0453,42.1041,114000.0
2011-02-16 15:40:00,57.23,57.62,57.22,57.54,232800.0,42.1115,42.3985,42.1041,42.3396,232800.0
2011-02-16 15:50:00,57.55,57.61,57.32,57.42,335000.0,42.347,42.3911,42.1777,42.2513,335000.0
2011-02-17 09:30:00,57.71,57.92,56.96,57.2,165200.0,42.4647,42.6192,41.9128,42.0894,165200.0
2011-02-17 09:40:00,57.25,57.73,57.2,57.4,156200.0,42.1262,42.4794,42.0894,42.2366,156200.0
2011-02-17 09:50:00,57.4,57.79,57.37,57.58,116600.0,42.2366,42.5235,42.2145,42.369,116600.0
2011-02-17 10:00:00,57.58,58.07,57.5,57.97,145000.0,42.369,42.7296,42.3102,42.656,145000.0
2011-02-17 10:10:00,57.98,58.0,57.39,57.64,136300.0,42.6634,42.6781,42.2292,42.4132,136300.0
2011-02-17 10:20:00,57.65,57.82,57.56,57.66,67800.0,42.4205,42.5456,42.3543,42.4279,67800.0
2011-02-17 10:30:00,57.65,57.94,57.57,57.84,71300.0,42.4205,42.6339,42.3617,42.5603,71300.0
2011-02-17 10:40:00,57.82,57.91,57.65,57.82,58700.0,42.5456,42.6118,42.4205,42.5456,58700.0
2011-02-17 10:50:00,57.82,58.03,57.7,57.78,107100.0,42.5456,42.7001,42.4573,42.5162,107100.0
2011-02-17 11:00:00,57.81,57.97,57.76,57.87,62300.0,42.5383,42.656,42.5015,42.5824,62300.0
2011-02-17 11:10:00,57.86,57.97,57.8,57.91,30800.0,42.5751,42.656,42.5309,42.6118,30800.0
2011-02-17 11:20:00,57.91,58.32,57.84,58.3,131800.0,42.6118,42.9135,42.5603,42.8988,131800.0
2011-02-17 11:30:00,58.3,58.56,58.28,58.38,125600.0,42.8988,43.0901,42.8841,42.9577,125600.0
2011-02-17 11:40:00,58.37,58.77,58.37,58.65,183000.0,42.9503,43.2447,42.9503,43.1564,183000.0
2011-02-17 11:50:00,58.65,59.15,58.65,58.7,160700.0,43.1564,43.5243,43.1564,43.1932,160700.0
2011-02-17 12:00:00,58.71,58.84,58.47,58.79,101900.0,43.2005,43.2962,43.0239,43.2594,101900.0
2011-02-17 12:10:00,58.79,58.96,58.47,58.73,85300.0,43.2594,43.3845,43.0239,43.2152,85300.0
2011-02-17 12:20:00,58.67,58.67,58.4,58.46,47000.0,43.1711,43.1711,42.9724,43.0166,47000.0
2011-02-17 12:30:00,58.43,59.0,58.38,58.77,98200.0,42.9945,43.4139,42.9577,43.2447,98200.0
2011-02-17 12:40:00,58.78,58.87,58.69,58.87,41700.0,43.252,43.3182,43.1858,43.3182,41700.0
2011-02-17 12:50:00,58.87,58.87,58.57,58.64,27000.0,43.3182,43.3182,43.0975,43.149,27000.0
2011-02-17 13:00:00,58.68,58.91,58.62,58.88,35500.0,43.1784,43.3477,43.1343,43.3256,35500.0
2011-02-17 13:10:00,58.89,59.0,58.89,58.98,71200.0,43.333,43.4139,43.333,43.3992,71200.0
2011-02-17 13:20:00,58.97,59.0,58.83,58.89,42300.0,43.3918,43.4139,43.2888,43.333,42300.0
2011-02-17 13:30:00,58.89,59.0,58.73,58.73,60000.0,43.333,43.4139,43.2152,43.2152,60000.0
2011-02-17 13:40:00,58.73,58.73,58.63,58.64,30600.0,43.2152,43.2152,43.1416,43.149,30600.0
2011-02-17 13:50:00,58.62,58.62,58.5,58.55,37600.0,43.1343,43.1343,43.046,43.0828,37600.0
2011-02-17 14:00:00,58.57,58.61,58.5,58.51,52100.0,43.0975,43.1269,43.046,43.0533,52100.0
2011-02-17 14:10:00,58.52,58.6,58.42,58.56,37400.0,43.0607,43.1196,42.9871,43.0901,37400.0
2011-02-17 14:20:00,58.54,58.66,58.48,58.53,34900.0,43.0754,43.1637,43.0313,43.0681,34900.0
2011-02-17 14:30:00,58.55,58.55,58.35,58.4,60300.0,43.0828,43.0828,42.9356,42.9724,60300.0
2011-02-17 14:40:00,58.39,58.4,58.26,58.3,34000.0,42.965,42.9724,42.8694,42.8988,34000.0
2011-02-17 14:50:00,58.28,58.49,58.25,58.48,32000.0,42.8841,43.0386,42.862,43.0313,32000.0
2011-02-17 15:00:00,58.47,58.58,58.39,58.57,55700.0,43.0239,43.1049,42.965,43.0975,55700.0
2011-02-17 15:10:00,58.57,58.75,58.54,58.75,67000.0,43.0975,43.2299,43.0754,43.2299,67000.0
2011-02-17 15:20:00,58.75,58.78,58.65,58.65,88100.0,43.2299,43.252,43.1564,43.1564,88100.0
2011-02-17 15:30:00,58.63,58.77,58.63,58.72,115300.0,43.1416,43.2447,43.1416,43.2079,115300.0
2011-02-17 15:40:00,58.72,58.81,58.59,58.7,169600.0,43.2079,43.2741,43.1122,43.1932,169600.0
2011-02-17 15:50:00,58.68,58.78,58.65,58.68,187600.0,43.1784,43.252,43.1564,43.1784,187600.0
2011-02-18 09:30:00,58.55,58.87,58.54,58.76,119000.0,43.0828,43.3182,43.0754,43.2373,119000.0
2011-02-18 09:40:00,58.73,58.8,58.5,58.8,33400.0,43.2152,43.2667,43.046,43.2667,33400.0
2011-02-18 09:50:00,58.78,58.79,58.43,58.6,28500.0,43.252,43.2594,42.9945,43.1196,28500.0
2011-02-18 10:00:00,58.57,58.66,58.47,58.52,21500.0,43.0975,43.1637,43.0239,43.0607,21500.0
2011-02-18 10:10:00,58.51,58.51,58.05,58.09,35400.0,43.0533,43.0533,42.7149,42.7443,35400.0
2011-02-18 10:20:00,58.1,58.35,58.02,58.3,66700.0,42.7517,42.9356,42.6928,42.8988,66700.0
2011-02-18 10:30:00,58.35,58.35,58.16,58.32,21400.0,42.9356,42.9356,42.7958,42.9135,21400.0
2011-02-18 10:40:00,58.3,58.48,58.27,58.48,77900.0,42.8988,43.0313,42.8767,43.0313,77900.0
2011-02-18 10:50:00,58.48,58.64,58.48,58.5,30000.0,43.0313,43.149,43.0313,43.046,30000.0
2011-02-18 11:00:00,58.53,58.66,58.5,58.62,20000.0,43.0681,43.1637,43.046,43.1343,20000.0
2011-02-18 11:10:00,58.65,58.78,58.65,58.74,47600.0,43.1564,43.252,43.1564,43.2226,47600.0
2011-02-18 11:20:00,58.75,59.13,58.72,59.11,106300.0,43.2299,43.5096,43.2079,43.4948,106300.0
2011-02-18 11:30:00,59.11,59.37,59.1,59.34,57100.0,43.4948,43.6862,43.4875,43.6641,57100.0
2011-02-18 11:40:00,59.33,59.37,59.15,59.28,46300.0,43.6567,43.6862,43.5243,43.6199,46300.0
2011-02-18 11:50:00,59.25,59.55,59.25,59.43,47900.0,43.5979,43.8186,43.5979,43.7303,47900.0
2011-02-18 12:00:00,59.43,59.43,59.19,59.19,44700.0,43.7303,43.7303,43.5537,43.5537,44700.0
2011-02-18 12:10:00,59.18,59.43,59.15,59.35,40500.0,43.5464,43.7303,43.5243,43.6714,40500.0
2011-02-18 12:20:00,59.35,59.35,59.21,59.24,22900.0,43.6714,43.6714,43.5684,43.5905,22900.0
2011-02-18 12:30:00,59.25,59.28,59.14,59.14,23500.0,43.5979,43.6199,43.5169,43.5169,23500.0
2011-02-18 12:40:00,59.12,59.19,59.1,59.15,24700.0,43.5022,43.5537,43.4875,43.5243,24700.0
2011-02-18 12:50:00,59.15,59.26,59.15,59.23,28300.0,43.5243,43.6052,43.5243,43.5831,28300.0
2011-02-18 13:00:00,59.22,59.26,59.07,59.22,19500.0,43.5758,43.6052,43.4654,43.5758,19500.0
2011-02-18 13:10:00,59.22,59.22,59.12,59.14,7400.0,43.5758,43.5758,43.5022,43.5169,7400.0
2011-02-18 13:20:00,59.15,59.18,59.1,59.11,10500.0,43.5243,43.5464,43.4875,43.4948,10500.0
2011-02-18 13:30:00,59.12,59.12,58.95,59.0,21800.0,43.5022,43.5022,43.3771,43.4139,21800.0
2011-02-18 13:40:00,59.02,59.04,58.99,59.0,35300.0,43.4286,43.4433,43.4065,43.4139,35300.0
2011-02-18 13:50:00,59.0,59.13,58.94,59.13,32200.0,43.4139,43.5096,43.3698,43.5096,32200.0
2011-02-18 14:00:00,59.13,59.13,58.97,59.0,21100.0,43.5096,43.5096,43.3918,43.4139,21100.0
2011-02-18 14:10:00,59.01,59.03,58.96,58.96,31400.0,43.4213,43.436,43.3845,43.3845,31400.0
2011-02-18 14:20:00,58.99,59.03,58.94,59.03,30600.0,43.4065,43.436,43.3698,43.436,30600.0
2011-02-18 14:30:00,59.01,59.02,58.93,58.94,24600.0,43.4213,43.4286,43.3624,43.3698,24600.0
2011-02-18 14:40:00,58.94,59.13,58.88,59.05,54100.0,43.3698,43.5096,43.3256,43.4507,54100.0
2011-02-18 14:50:00,59.05,59.08,58.98,59.05,23500.0,43.4507,43.4728,43.3992,43.4507,23500.0
2011-02-18 15:00:00,59.03,59.1,58.99,59.07,30600.0,43.436,43.4875,43.4065,43.4654,30600.0
2011-02-18 15:10:00,59.08,59.1,59.0,59.06,23100.0,43.4728,43.4875,43.4139,43.4581,23100.0
2011-02-18 15:20:00,59.04,59.11,58.98,59.02,34400.0,43.4433,43.4948,43.3992,43.4286,34400.0
2011-02-18 15:30:00,59.02,59.04,58.92,58.98,46500.0,43.4286,43.4433,43.355,43.3992,46500.0
2011-02-18 15:40:00,58.99,59.07,58.98,59.0,93300.0,43.4065,43.4654,43.3992,43.4139,93300.0
2011-02-18 15:50:00,59.0,59.08,58.98,59.06,164600.0,43.4139,43.4728,43.3992,43.4581,164600.0
2011-02-22 09:30:00,58.07,58.13,57.52,58.02,162700.0,42.7296,42.7737,42.3249,42.6928,162700.0
2011-02-22 09:40:00,58.1,58.89,58.1,58.8,185900.0,42.7517,43.333,42.7517,43.2667,185900.0
2011-02-22 09:50:00,58.84,59.01,58.45,58.59,156000.0,43.2962,43.4213,43.0092,43.1122,156000.0
2011-02-22 10:00:00,58.55,59.02,58.51,58.9,80400.0,43.0828,43.4286,43.0533,43.3403,80400.0
2011-02-22 10:10:00,58.9,59.01,58.68,58.94,51000.0,43.3403,43.4213,43.1784,43.3698,51000.0
2011-02-22 10:20:00,58.95,58.98,58.76,58.76,45700.0,43.3771,43.3992,43.2373,43.2373,45700.0
2011-02-22 10:30:00,58.76,58.96,58.63,58.89,64000.0,43.2373,43.3845,43.1416,43.333,64000.0
2011-02-22 10:40:00,58.87,59.01,58.78,58.9,42900.0,43.3182,43.4213,43.252,43.3403,42900.0
2011-02-22 10:50:00,58.85,58.98,58.79,58.83,38200.0,43.3035,43.3992,43.2594,43.2888,38200.0
2011-02-22 11:00:00,58.83,58.84,58.29,58.3,71300.0,43.2888,43.2962,42.8915,42.8988,71300.0
2011-02-22 11:10:00,58.3,58.33,58.12,58.22,41700.0,42.8988,42.9209,42.7664,42.84,41700.0
2011-02-22 11:20:00,58.23,58.37,58.01,58.15,56100.0,42.8473,42.9503,42.6854,42.7884,56100.0
2011-02-22 11:30:00,58.13,58.14,57.87,58.05,40700.0,42.7737,42.7811,42.5824,42.7149,40700.0
2011-02-22 11:40:00,58.07,58.07,57.78,57.87,29400.0,42.7296,42.7296,42.5162,42.5824,29400.0
2011-02-22 11:50:00,57.89,58.06,57.75,58.04,24300.0,42.5971,42.7222,42.4941,42.7075,24300.0
2011-02-22 12:00:00,58.04,58.04,57.83,57.86,31100.0,42.7075,42.7075,42.553,42.5751,31100.0
2011-02-22 12:10:00,57.83,57.9,57.73,57.8,35300.0,42.553,42.6045,42.4794,42.5309,35300.0
2011-02-22 12:20:00,57.83,57.84,57.74,57.8,29400.0,42.553,42.5603,42.4868,42.5309,29400.0
2011-02-22 12:30:00,57.8,57.82,57.64,57.67,32500.0,42.5309,42.5456,42.4132,42.4352,32500.0
2011-02-22 12:40:00,57.67,57.68,57.18,57.33,88200.0,42.4352,42.4426,42.0747,42.1851,88200.0
2011-02-22 12:50:00,57.31,57.53,57.24,57.32,39200.0,42.1704,42.3322,42.1188,42.1777,39200.0
2011-02-22 13:00:00,57.29,57.29,57.11,57.14,41900.0,42.1556,42.1556,42.0232,42.0453,41900.0
2011-02-22 13:10:00,57.13,57.15,56.93,56.97,90600.0,42.0379,42.0526,41.8907,41.9202,90600.0
2011-02-22 13:20:00,56.96,57.03,56.88,56.95,28900.0,41.9128,41.9643,41.8539,41.9055,28900.0
2011-02-22 13:30:00,56.98,57.03,56.76,56.97,46900.0,41.9275,41.9643,41.7656,41.9202,46900.0
2011-02-22 13:40:00,56.98,57.03,56.88,56.89,34100.0,41.9275,41.9643,41.8539,41.8613,34100.0
2011-02-22 13:50:00,56.93,57.0,56.87,56.94,45700.0,41.8907,41.9422,41.8466,41.8981,45700.0
2011-02-22 14:00:00,56.96,57.14,56.93,57.11,91300.0,41.9128,42.0453,41.8907,42.0232,91300.0
2011-02-22 14:10:00,57.17,57.17,57.04,57.06,48000.0,42.0673,42.0673,41.9717,41.9864,48000.0
2011-02-22 14:20:00,57.04,57.06,56.92,57.05,53100.0,41.9717,41.9864,41.8834,41.979,53100.0
2011-02-22 14:30:00,57.04,57.17,57.03,57.05,69700.0,41.9717,42.0673,41.9643,41.979,69700.0
2011-02-22 14:40:00,57.06,57.28,56.99,57.24,62700.0,41.9864,42.1483,41.9349,42.1188,62700.0
2011-02-22 14:50:00,57.24,57.34,57.16,57.18,72500.0,42.1188,42.1924,42.06,42.0747,72500.0
2011-02-22 15:00:00,57.17,57.26,57.16,57.22,107600.0,42.0673,42.1336,42.06,42.1041,107600.0
2011-02-22 15:10:00,57.2,57.32,57.02,57.05,65500.0,42.0894,42.1777,41.957,41.979,65500.0
2011-02-22 15:20:00,57.06,57.12,56.88,56.88,87400.0,41.9864,42.0305,41.8539,41.8539,87400.0
2011-02-22 15:30:00,56.9,56.96,56.67,56.7,98100.0,41.8687,41.9128,41.6994,41.7215,98100.0
2011-02-22 15:40:00,56.69,56.78,56.51,56.57,184200.0,41.7141,41.7804,41.5817,41.6258,184200.0
2011-02-22 15:50:00,56.57,56.61,56.44,56.58,281000.0,41.6258,41.6553,41.5302,41.6332,281000.0
2011-02-23 09:30:00,56.05,56.65,55.88,56.58,147700.0,41.3744,41.8173,41.2489,41.7656,147700.0
2011-02-23 09:40:00,56.6,56.64,55.9,56.09,105600.0,41.7804,41.8099,41.2637,41.4039,105600.0
2011-02-23 09:50:00,56.12,56.25,55.89,55.98,112100.0,41.4261,41.522,41.2563,41.3227,112100.0
2011-02-23 10:00:00,55.93,56.16,55.83,55.91,140400.0,41.2858,41.4556,41.212,41.2711,140400.0
2011-02-23 10:10:00,55.92,55.92,55.36,55.56,149400.0,41.2784,41.2784,40.8651,41.0127,149400.0
2011-02-23 10:20:00,55.59,55.96,55.58,55.81,116700.0,41.0349,41.308,41.0275,41.1973,116700.0
2011-02-23 10:30:00,55.81,56.08,55.81,56.03,140800.0,41.1973,41.3966,41.1973,41.3596,140800.0
2011-02-23 10:40:00,56.0,56.12,56.0,56.06,70600.0,41.3375,41.4261,41.3375,41.3818,70600.0
2011-02-23 10:50:00,56.06,56.33,55.97,56.21,59300.0,41.3818,41.5811,41.3154,41.4925,59300.0
2011-02-23 11:00:00,56.2,56.36,56.15,56.34,44700.0,41.4851,41.6032,41.4482,41.5885,44700.0
2011-02-23 11:10:00,56.34,56.35,56.01,56.06,63500.0,41.5885,41.5959,41.3449,41.3818,63500.0
2011-02-23 11:20:00,56.1,56.15,56.05,56.09,60500.0,41.4113,41.4482,41.3744,41.4039,60500.0
2011-02-23 11:30:00,56.09,56.11,55.78,55.78,165700.0,41.4039,41.4187,41.1751,41.1751,165700.0
2011-02-23 11:40:00,55.76,55.76,55.5,55.5,53900.0,41.1603,41.1603,40.9684,40.9684,53900.0
2011-02-23 11:50:00,55.53,55.57,55.33,55.35,60800.0,40.9906,41.0201,40.8429,40.8577,60800.0
2011-02-23 12:00:00,55.35,55.37,54.88,54.88,120400.0,40.8577,40.8725,40.5108,40.5108,120400.0
2011-02-23 12:10:00,54.91,54.92,54.6,54.61,76000.0,40.5329,40.5403,40.3041,40.3114,76000.0
2011-02-23 12:20:00,54.6,54.99,54.57,54.93,45400.0,40.3041,40.592,40.2819,40.5477,45400.0
2011-02-23 12:30:00,54.94,55.13,54.9,55.13,40700.0,40.555,40.6953,40.5255,40.6953,40700.0
2011-02-23 12:40:00,55.13,55.25,55.09,55.12,37100.0,40.6953,40.7839,40.6658,40.6879,37100.0
2011-02-23 12:50:00,55.13,55.17,55.0,55.05,44800.0,40.6953,40.7248,40.5993,40.6362,44800.0
2011-02-23 13:00:00,55.08,55.24,55.04,55.07,41100.0,40.6584,40.7765,40.6289,40.651,41100.0
2011-02-23 13:10:00,55.08,55.16,54.72,54.75,44300.0,40.6584,40.7174,40.3926,40.4148,44300.0
2011-02-23 13:20:00,54.77,54.97,54.69,54.83,81100.0,40.4296,40.5772,40.3705,40.4738,81100.0
2011-02-23 13:30:00,54.81,55.05,54.72,54.97,40800.0,40.4591,40.6362,40.3926,40.5772,40800.0
2011-02-23 13:40:00,54.95,54.99,54.78,54.86,38600.0,40.5624,40.592,40.4369,40.496,38600.0
2011-02-23 13:50:00,54.9,55.01,54.87,54.99,102800.0,40.5255,40.6067,40.5034,40.592,102800.0
2011-02-23 14:00:00,55.0,55.29,54.98,55.23,97400.0,40.5993,40.8134,40.5846,40.7691,97400.0
2011-02-23 14:10:00,55.26,55.33,55.02,55.16,71400.0,40.7913,40.8429,40.6141,40.7174,71400.0
2011-02-23 14:20:00,55.19,55.23,55.12,55.2,78700.0,40.7396,40.7691,40.6879,40.747,78700.0
2011-02-23 14:30:00,55.18,55.55,55.18,55.52,62400.0,40.7322,41.0053,40.7322,40.9832,62400.0
2011-02-23 14:40:00,55.52,55.6,55.26,55.35,118000.0,40.9832,41.0422,40.7913,40.8577,118000.0
2011-02-23 14:50:00,55.35,55.38,55.24,55.34,105700.0,40.8577,40.8798,40.7765,40.8503,105700.0
2011-02-23 15:00:00,55.35,55.39,55.24,55.27,133000.0,40.8577,40.8872,40.7765,40.7986,133000.0
2011-02-23 15:10:00,55.26,55.32,55.25,55.3,90600.0,40.7913,40.8355,40.7839,40.8208,90600.0
2011-02-23 15:20:00,55.3,55.59,55.27,55.36,133100.0,40.8208,41.0349,40.7986,40.8651,133100.0
2011-02-23 15:30:00,55.37,55.38,55.19,55.37,121300.0,40.8725,40.8798,40.7396,40.8725,121300.0
2011-02-23 15:40:00,55.37,55.4,55.07,55.19,141200.0,40.8725,40.8946,40.651,40.7396,141200.0
2011-02-23 15:50:00,55.19,55.19,54.95,55.01,316600.0,40.7396,40.7396,40.5624,40.6067,316600.0
2011-02-24 09:30:00,55.1,56.41,54.91,56.28,90100.0,40.6732,41.6402,40.5329,41.5442,90100.0
2011-02-24 09:40:00,56.24,56.37,55.76,56.14,79100.0,41.5147,41.6106,41.1603,41.4408,79100.0
2011-02-24 09:50:00,56.12,56.22,55.89,56.06,60200.0,41.4261,41.4999,41.2563,41.3818,60200.0
2011-02-24 10:00:00,56.06,56.08,55.54,55.94,51300.0,41.3818,41.3966,40.9979,41.2932,51300.0
2011-02-24 10:10:00,55.93,56.0,55.48,55.5,89400.0,41.2858,41.3375,40.9537,40.9684,89400.0
2011-02-24 10:20:00,55.49,55.67,55.43,55.51,54000.0,40.961,41.0939,40.9167,40.9758,54000.0
2011-02-24 10:30:00,55.55,55.56,55.13,55.16,66300.0,41.0053,41.0127,40.6953,40.7174,66300.0
2011-02-24 10:40:00,55.15,55.38,55.03,55.23,36700.0,40.7101,40.8798,40.6215,40.7691,36700.0
2011-02-24 10:50:00,55.24,55.46,55.23,55.31,46800.0,40.7765,40.9389,40.7691,40.8282,46800.0
2011-02-24 11:00:00,55.31,55.41,55.1,55.18,36300.0,40.8282,40.902,40.6732,40.7322,36300.0
2011-02-24 11:10:00,55.17,55.28,54.97,55.16,34100.0,40.7248,40.806,40.5772,40.7174,34100.0
2011-02-24 11:20:00,55.14,55.59,55.07,55.48,43100.0,40.7027,41.0349,40.651,40.9537,43100.0
2011-02-24 11:30:00,55.49,55.62,55.34,55.42,38300.0,40.961,41.057,40.8503,40.9094,38300.0
2011-02-24 11:40:00,55.43,55.58,55.04,55.11,30900.0,40.9167,41.0275,40.6289,40.6805,30900.0
2011-02-24 11:50:00,55.15,55.47,55.13,55.31,53800.0,40.7101,40.9463,40.6953,40.8282,53800.0
2011-02-24 12:00:00,55.32,55.45,55.17,55.17,55600.0,40.8355,40.9315,40.7248,40.7248,55600.0
2011-02-24 12:10:00,55.16,55.33,55.15,55.29,83800.0,40.7174,40.8429,40.7101,40.8134,83800.0
2011-02-24 12:20:00,55.27,55.32,54.97,54.97,73400.0,40.7986,40.8355,40.5772,40.5772,73400.0
2011-02-24 12:30:00,54.99,55.02,54.89,54.9,53200.0,40.592,40.6141,40.5181,40.5255,53200.0
2011-02-24 12:40:00,54.93,54.93,54.62,54.74,30600.0,40.5477,40.5477,40.3188,40.4074,30600.0
2011-02-24 12:50:00,54.74,55.14,54.71,55.11,56100.0,40.4074,40.7027,40.3853,40.6805,56100.0
2011-02-24 13:00:00,55.11,55.25,55.04,55.08,46800.0,40.6805,40.7839,40.6289,40.6584,46800.0
2011-02-24 13:10:00,55.06,55.21,55.02,55.19,35400.0,40.6436,40.7543,40.6141,40.7396,35400.0
2011-02-24 13:20:00,55.17,55.17,54.91,54.98,44800.0,40.7248,40.7248,40.5329,40.5846,44800.0
2011-02-24 13:30:00,55.0,55.21,54.96,55.08,46100.0,40.5993,40.7543,40.5698,40.6584,46100.0
2011-02-24 13:40:00,55.09,55.19,54.87,54.91,18500.0,40.6658,40.7396,40.5034,40.5329,18500.0
2011-02-24 13:50:00,54.9,54.91,54.61,54.69,24900.0,40.5255,40.5329,40.3114,40.3705,24900.0
2011-02-24 14:00:00,54.69,54.87,54.66,54.87,29500.0,40.3705,40.5034,40.3484,40.5034,29500.0
2011-02-24 14:10:00,54.87,55.34,54.84,55.28,48200.0,40.5034,40.8503,40.4812,40.806,48200.0
2011-02-24 14:20:00,55.32,55.52,55.24,55.34,30900.0,40.8355,40.9832,40.7765,40.8503,30900.0
2011-02-24 14:30:00,55.37,55.69,55.31,55.65,46900.0,40.8725,41.1087,40.8282,41.0791,46900.0
2011-02-24 14:40:00,55.63,55.71,55.56,55.67,53900.0,41.0644,41.1234,41.0127,41.0939,53900.0
2011-02-24 14:50:00,55.68,55.75,55.61,55.75,49800.0,41.1013,41.153,41.0496,41.153,49800.0
2011-02-24 15:00:00,55.73,55.95,55.59,55.91,51100.0,41.1382,41.3006,41.0349,41.2711,51100.0
2011-02-24 15:10:00,55.89,56.18,55.87,56.11,106100.0,41.2563,41.4704,41.2415,41.4187,106100.0
2011-02-24 15:20:00,56.11,56.24,56.11,56.11,71200.0,41.4187,41.5147,41.4187,41.4187,71200.0
2011-02-24 15:30:00,56.13,56.25,56.09,56.1,71600.0,41.4335,41.522,41.4039,41.4113,71600.0
2011-02-24 15:40:00,56.1,56.3,56.06,56.16,125400.0,41.4113,41.559,41.3818,41.4556,125400.0
2011-02-24 15:50:00,56.16,56.3,56.14,56.22,198400.0,41.4556,41.559,41.4408,41.4999,198400.0
2011-02-25 09:30:00,56.43,57.18,56.38,56.87,61900.0,41.6549,42.2085,41.618,41.9797,61900.0
2011-02-25 09:40:00,56.87,56.87,56.28,56.41,55100.0,41.9797,41.9797,41.5442,41.6402,55100.0
2011-02-25 09:50:00,56.35,56.61,56.22,56.57,37600.0,41.5959,41.7878,41.4999,41.7583,37600.0
2011-02-25 10:00:00,56.61,56.82,56.57,56.68,29300.0,41.7878,41.9428,41.7583,41.8395,29300.0
2011-02-25 10:10:00,56.67,56.67,55.91,55.94,80300.0,41.8321,41.8321,41.2711,41.2932,80300.0
2011-02-25 10:20:00,55.94,56.37,55.9,56.27,51200.0,41.2932,41.6106,41.2637,41.5368,51200.0
2011-02-25 10:30:00,56.28,56.56,56.17,56.49,35500.0,41.5442,41.7509,41.463,41.6992,35500.0
2011-02-25 10:40:00,56.54,56.92,56.5,56.9,76200.0,41.7361,42.0166,41.7066,42.0019,76200.0
2011-02-25 10:50:00,56.9,56.9,56.72,56.81,47100.0,42.0019,42.0019,41.869,41.9354,47100.0
2011-02-25 11:00:00,56.81,56.85,56.22,56.22,55300.0,41.9354,41.9649,41.4999,41.4999,55300.0
2011-02-25 11:10:00,56.23,56.46,56.21,56.37,36400.0,41.5073,41.6771,41.4925,41.6106,36400.0
2011-02-25 11:20:00,56.37,56.4,55.94,55.98,70900.0,41.6106,41.6328,41.2932,41.3227,70900.0
2011-02-25 11:30:00,55.98,56.24,55.95,56.21,39400.0,41.3227,41.5147,41.3006,41.4925,39400.0
2011-02-25 11:40:00,56.2,56.28,55.85,55.85,45000.0,41.4851,41.5442,41.2268,41.2268,45000.0
2011-02-25 11:50:00,55.87,56.0,55.77,55.94,21100.0,41.2415,41.3375,41.1677,41.2932,21100.0
2011-02-25 12:00:00,55.97,56.29,55.96,56.25,43700.0,41.3154,41.5516,41.308,41.522,43700.0
2011-02-25 12:10:00,56.26,56.47,56.25,56.37,49900.0,41.5294,41.6844,41.522,41.6106,49900.0
2011-02-25 12:20:00,56.38,56.41,56.26,56.34,36100.0,41.618,41.6402,41.5294,41.5885,36100.0
2011-02-25 12:30:00,56.35,56.54,56.26,56.49,30000.0,41.5959,41.7361,41.5294,41.6992,30000.0
2011-02-25 12:40:00,56.5,56.55,56.41,56.44,19200.0,41.7066,41.7435,41.6402,41.6623,19200.0
2011-02-25 12:50:00,56.44,56.53,56.31,56.53,47200.0,41.6623,41.7287,41.5663,41.7287,47200.0
2011-02-25 13:00:00,56.53,56.53,56.45,56.48,20100.0,41.7287,41.7287,41.6697,41.6918,20100.0
2011-02-25 13:10:00,56.49,56.78,56.46,56.73,20300.0,41.6992,41.9133,41.6771,41.8764,20300.0
2011-02-25 13:20:00,56.73,56.77,56.68,56.71,10800.0,41.8764,41.9059,41.8395,41.8616,10800.0
2011-02-25 13:30:00,56.71,56.77,56.64,56.76,34800.0,41.8616,41.9059,41.8099,41.8985,34800.0
2011-02-25 13:40:00,56.77,56.99,56.76,56.95,37000.0,41.9059,42.0683,41.8985,42.0388,37000.0
2011-02-25 13:50:00,56.95,57.05,56.77,56.8,27700.0,42.0388,42.1126,41.9059,41.928,27700.0
2011-02-25 14:00:00,56.78,56.9,56.69,56.9,13300.0,41.9133,42.0019,41.8468,42.0019,13300.0
2011-02-25 14:10:00,56.91,56.91,56.82,56.89,15900.0,42.0092,42.0092,41.9428,41.9945,15900.0
2011-02-25 14:20:00,56.86,56.94,56.81,56.83,12900.0,41.9723,42.0314,41.9354,41.9502,12900.0
2011-02-25 14:30:00,56.85,56.94,56.84,56.88,24000.0,41.9649,42.0314,41.9576,41.9871,24000.0
2011-02-25 14:40:00,56.89,56.95,56.8,56.86,60900.0,41.9945,42.0388,41.928,41.9723,60900.0
2011-02-25 14:50:00,56.86,56.93,56.78,56.89,67600.0,41.9723,42.024,41.9133,41.9945,67600.0
2011-02-25 15:00:00,56.89,56.94,56.83,56.93,15200.0,41.9945,42.0314,41.9502,42.024,15200.0
2011-02-25 15:10:00,56.92,56.95,56.81,56.85,39600.0,42.0166,42.0388,41.9354,41.9649,39600.0
2011-02-25 15:20:00,56.85,56.89,56.67,56.7,27800.0,41.9649,41.9945,41.8321,41.8542,27800.0
2011-02-25 15:30:00,56.71,56.74,56.63,56.71,41800.0,41.8616,41.8837,41.8025,41.8616,41800.0
2011-02-25 15:40:00,56.69,56.79,56.67,56.75,69000.0,41.8468,41.9207,41.8321,41.8911,69000.0
2011-02-25 15:50:00,56.75,56.89,56.72,56.81,148400.0,41.8911,41.9945,41.869,41.9354,148400.0
2011-02-28 09:30:00,56.72,57.23,56.5,57.19,51400.0,41.869,42.2455,41.7066,42.2159,51400.0
2011-02-28 09:40:00,57.18,57.18,56.66,56.78,49300.0,42.2085,42.2085,41.8247,41.9133,49300.0
2011-02-28 09:50:00,56.78,56.79,56.51,56.66,92500.0,41.9133,41.9207,41.714,41.8247,92500.0
2011-02-28 10:00:00,56.59,56.92,56.5,56.62,80400.0,41.773,42.0166,41.7066,41.7952,80400.0
2011-02-28 10:10:00,56.62,56.84,56.61,56.83,75100.0,41.7952,41.9576,41.7878,41.9502,75100.0
2011-02-28 10:20:00,56.84,57.21,56.78,57.21,70600.0,41.9576,42.2307,41.9133,42.2307,70600.0
2011-02-28 10:30:00,57.23,57.3,57.16,57.27,63200.0,42.2455,42.2971,42.1938,42.275,63200.0
2011-02-28 10:40:00,57.26,57.58,57.21,57.42,98200.0,42.2676,42.5038,42.2307,42.3857,98200.0
2011-02-28 10:50:00,57.45,57.55,57.35,57.4,46600.0,42.4078,42.4817,42.334,42.3709,46600.0
2011-02-28 11:00:00,57.39,57.59,57.32,57.56,82900.0,42.3636,42.5112,42.3119,42.489,82900.0
2011-02-28 11:10:00,57.58,57.63,57.37,57.37,44700.0,42.5038,42.5407,42.3488,42.3488,44700.0
2011-02-28 11:20:00,57.37,57.4,57.12,57.14,37800.0,42.3488,42.3709,42.1643,42.179,37800.0
2011-02-28 11:30:00,57.09,57.12,56.89,56.95,24700.0,42.1421,42.1643,41.9945,42.0388,24700.0
2011-02-28 11:40:00,56.95,57.2,56.94,57.16,39700.0,42.0388,42.2233,42.0314,42.1938,39700.0
2011-02-28 11:50:00,57.15,57.22,57.13,57.18,35800.0,42.1864,42.2381,42.1716,42.2085,35800.0
2011-02-28 12:00:00,57.18,57.18,57.0,57.15,15300.0,42.2085,42.2085,42.0757,42.1864,15300.0
2011-02-28 12:10:00,57.15,57.17,56.98,56.99,8800.0,42.1864,42.2012,42.0609,42.0683,8800.0
2011-02-28 12:20:00,56.97,57.23,56.97,57.21,33000.0,42.0535,42.2455,42.0535,42.2307,33000.0
2011-02-28 12:30:00,57.21,57.26,57.19,57.25,13700.0,42.2307,42.2676,42.2159,42.2602,13700.0
2011-02-28 12:40:00,57.25,57.25,57.09,57.09,7800.0,42.2602,42.2602,42.1421,42.1421,7800.0
2011-02-28 12:50:00,57.08,57.15,56.93,56.99,20000.0,42.1347,42.1864,42.024,42.0683,20000.0
2011-02-28 13:00:00,56.99,57.04,56.93,57.0,55900.0,42.0683,42.1052,42.024,42.0757,55900.0
2011-02-28 13:10:00,57.01,57.21,57.0,57.07,25500.0,42.0831,42.2307,42.0757,42.1273,25500.0
2011-02-28 13:20:00,57.07,57.22,57.02,57.05,30800.0,42.1273,42.2381,42.0904,42.1126,30800.0
2011-02-28 13:30:00,57.07,57.12,56.97,57.07,18800.0,42.1273,42.1643,42.0535,42.1273,18800.0
2011-02-28 13:40:00,57.07,57.33,57.07,57.23,40400.0,42.1273,42.3193,42.1273,42.2455,40400.0
2011-02-28 13:50:00,57.21,57.23,57.08,57.12,12300.0,42.2307,42.2455,42.1347,42.1643,12300.0
2011-02-28 14:00:00,57.08,57.08,57.0,57.03,12700.0,42.1347,42.1347,42.0757,42.0978,12700.0
2011-02-28 14:10:00,57.01,57.16,57.0,57.08,21000.0,42.0831,42.1938,42.0757,42.1347,21000.0
2011-02-28 14:20:00,57.09,57.1,56.97,57.04,28900.0,42.1421,42.1495,42.0535,42.1052,28900.0
2011-02-28 14:30:00,57.05,57.29,57.05,57.28,32400.0,42.1126,42.2897,42.1126,42.2824,32400.0
2011-02-28 14:40:00,57.29,57.33,57.12,57.2,27800.0,42.2897,42.3193,42.1643,42.2233,27800.0
2011-02-28 14:50:00,57.21,57.34,57.19,57.33,43600.0,42.2307,42.3267,42.2159,42.3193,43600.0
2011-02-28 15:00:00,57.34,57.34,57.15,57.15,27400.0,42.3267,42.3267,42.1864,42.1864,27400.0
2011-02-28 15:10:00,57.16,57.23,57.1,57.22,45600.0,42.1938,42.2455,42.1495,42.2381,45600.0
2011-02-28 15:20:00,57.23,57.29,57.22,57.27,25300.0,42.2455,42.2897,42.2381,42.275,25300.0
2011-02-28 15:30:00,57.27,57.38,57.25,57.36,35600.0,42.275,42.3562,42.2602,42.3414,35600.0
2011-02-28 15:40:00,57.36,57.37,57.22,57.26,51700.0,42.3414,42.3488,42.2381,42.2676,51700.0
2011-02-28 15:50:00,57.27,57.39,57.24,57.35,126200.0,42.275,42.3636,42.2528,42.334,126200.0
2011-03-01 09:30:00,57.73,58.82,57.73,58.73,237600.0,42.6145,43.4191,42.6145,43.3527,237600.0
2011-03-01 09:40:00,58.81,58.98,58.24,58.41,226500.0,43.4118,43.5372,42.991,43.1165,226500.0
2011-03-01 09:50:00,58.4,58.42,58.18,58.32,113000.0,43.1091,43.1239,42.9467,43.0501,113000.0
2011-03-01 10:00:00,58.28,58.37,58.01,58.15,176700.0,43.0205,43.087,42.8212,42.9246,176700.0
2011-03-01 10:10:00,58.15,58.36,58.04,58.25,184900.0,42.9246,43.0796,42.8434,42.9984,184900.0
2011-03-01 10:20:00,58.23,58.31,58.04,58.05,132400.0,42.9836,43.0427,42.8434,42.8508,132400.0
2011-03-01 10:30:00,58.05,58.2,57.99,58.15,117100.0,42.8508,42.9615,42.8065,42.9246,117100.0
2011-03-01 10:40:00,58.12,58.25,58.11,58.15,87100.0,42.9024,42.9984,42.895,42.9246,87100.0
2011-03-01 10:50:00,58.15,58.31,58.15,58.26,72800.0,42.9246,43.0427,42.9246,43.0058,72800.0
2011-03-01 11:00:00,58.28,58.51,58.23,58.47,68700.0,43.0205,43.1903,42.9836,43.1608,68700.0
2011-03-01 11:10:00,58.47,58.81,58.47,58.52,104100.0,43.1608,43.4118,43.1608,43.1977,104100.0
2011-03-01 11:20:00,58.51,58.62,58.26,58.29,46900.0,43.1903,43.2715,43.0058,43.0279,46900.0
2011-03-01 11:30:00,58.29,58.4,58.23,58.27,54400.0,43.0279,43.1091,42.9836,43.0131,54400.0
2011-03-01 11:40:00,58.24,58.37,58.2,58.25,100100.0,42.991,43.087,42.9615,42.9984,100100.0
2011-03-01 11:50:00,58.25,58.3,58.1,58.16,104900.0,42.9984,43.0353,42.8877,42.9319,104900.0
2011-03-01 12:00:00,58.17,58.26,58.1,58.2,67800.0,42.9393,43.0058,42.8877,42.9615,67800.0
2011-03-01 12:10:00,58.21,58.28,58.12,58.2,53500.0,42.9689,43.0205,42.9024,42.9615,53500.0
2011-03-01 12:20:00,58.19,58.21,57.93,58.0,205700.0,42.9541,42.9689,42.7622,42.8138,205700.0
2011-03-01 12:30:00,57.99,58.25,57.98,58.16,82700.0,42.8065,42.9984,42.7991,42.9319,82700.0
2011-03-01 12:40:00,58.17,58.21,58.06,58.18,46600.0,42.9393,42.9689,42.8581,42.9467,46600.0
2011-03-01 12:50:00,58.17,58.43,58.15,58.19,131600.0,42.9393,43.1313,42.9246,42.9541,131600.0
2011-03-01 13:00:00,58.19,58.21,58.0,58.1,46100.0,42.9541,42.9689,42.8138,42.8877,46100.0
2011-03-01 13:10:00,58.11,58.26,58.03,58.23,30100.0,42.895,43.0058,42.836,42.9836,30100.0
2011-03-01 13:20:00,58.21,58.22,57.96,58.05,79100.0,42.9689,42.9762,42.7843,42.8508,79100.0
2011-03-01 13:30:00,58.04,58.1,57.98,58.0,106500.0,42.8434,42.8877,42.7991,42.8138,106500.0
2011-03-01 13:40:00,58.0,58.08,58.0,58.0,86000.0,42.8138,42.8729,42.8138,42.8138,86000.0
2011-03-01 13:50:00,58.0,58.06,57.96,58.0,94200.0,42.8138,42.8581,42.7843,42.8138,94200.0
2011-03-01 14:00:00,58.0,58.03,57.89,58.02,150100.0,42.8138,42.836,42.7326,42.8286,150100.0
2011-03-01 14:10:00,58.03,58.09,57.98,58.05,258200.0,42.836,42.8803,42.7991,42.8508,258200.0
2011-03-01 14:20:00,58.05,58.05,57.75,57.81,114500.0,42.8508,42.8508,42.6293,42.6736,114500.0
2011-03-01 14:30:00,57.8,57.94,57.75,57.83,68700.0,42.6662,42.7696,42.6293,42.6884,68700.0
2011-03-01 14:40:00,57.82,57.91,57.77,57.88,81400.0,42.681,42.7474,42.6441,42.7253,81400.0
2011-03-01 14:50:00,57.89,58.0,57.79,57.8,73800.0,42.7326,42.8138,42.6588,42.6662,73800.0
2011-03-01 15:00:00,57.82,57.9,57.71,57.74,82300.0,42.681,42.74,42.5998,42.6219,82300.0
2011-03-01 15:10:00,57.74,57.8,57.63,57.75,130200.0,42.6219,42.6662,42.5407,42.6293,130200.0
2011-03-01 15:20:00,57.76,58.01,57.76,57.88,138400.0,42.6367,42.8212,42.6367,42.7253,138400.0
2011-03-01 15:30:00,57.88,58.09,57.88,58.03,276900.0,42.7253,42.8803,42.7253,42.836,276900.0
2011-03-01 15:40:00,58.03,58.08,58.01,58.05,315800.0,42.836,42.8729,42.8212,42.8508,315800.0
2011-03-01 15:50:00,58.05,58.06,57.85,57.92,296700.0,42.8508,42.8581,42.7031,42.7548,296700.0
2011-03-02 09:30:00,57.72,58.25,57.72,58.09,162400.0,42.6072,42.9984,42.6072,42.8803,162400.0
2011-03-02 09:40:00,58.06,58.47,58.06,58.22,99100.0,42.8581,43.1608,42.8581,42.9762,99100.0
2011-03-02 09:50:00,58.23,58.36,58.13,58.28,91900.0,42.9836,43.0796,42.9098,43.0205,91900.0
2011-03-02 10:00:00,58.29,58.45,58.14,58.15,75000.0,43.0279,43.146,42.9172,42.9246,75000.0
2011-03-02 10:10:00,58.12,58.23,58.05,58.15,68400.0,42.9024,42.9836,42.8508,42.9246,68400.0
2011-03-02 10:20:00,58.15,58.27,58.06,58.19,38600.0,42.9246,43.0131,42.8581,42.9541,38600.0
2011-03-02 10:30:00,58.17,58.79,58.09,58.66,117000.0,42.9393,43.397,42.8803,43.301,117000.0
2011-03-02 10:40:00,58.68,58.97,58.63,58.94,133800.0,43.3158,43.5299,43.2789,43.5077,133800.0
2011-03-02 10:50:00,58.94,59.08,58.84,59.03,102300.0,43.5077,43.6111,43.4339,43.5742,102300.0
2011-03-02 11:00:00,59.02,59.08,58.75,58.89,154600.0,43.5668,43.6111,43.3675,43.4708,154600.0
2011-03-02 11:10:00,58.89,58.89,58.48,58.5,42500.0,43.4708,43.4708,43.1682,43.1829,42500.0
2011-03-02 11:20:00,58.52,58.63,58.36,58.36,55400.0,43.1977,43.2789,43.0796,43.0796,55400.0
2011-03-02 11:30:00,58.3,58.54,58.26,58.43,69800.0,43.0353,43.2125,43.0058,43.1313,69800.0
2011-03-02 11:40:00,58.44,58.49,58.19,58.25,107700.0,43.1386,43.1755,42.9541,42.9984,107700.0
2011-03-02 11:50:00,58.26,58.44,58.14,58.18,61300.0,43.0058,43.1386,42.9172,42.9467,61300.0
2011-03-02 12:00:00,58.17,58.29,58.09,58.18,100300.0,42.9393,43.0279,42.8803,42.9467,100300.0
2011-03-02 12:10:00,58.19,58.33,58.08,58.3,75300.0,42.9541,43.0574,42.8729,43.0353,75300.0
2011-03-02 12:20:00,58.3,58.4,58.24,58.28,45200.0,43.0353,43.1091,42.991,43.0205,45200.0
2011-03-02 12:30:00,58.26,58.51,58.16,58.49,72000.0,43.0058,43.1903,42.9319,43.1755,72000.0
2011-03-02 12:40:00,58.48,58.53,58.42,58.47,45200.0,43.1682,43.2051,43.1239,43.1608,45200.0
2011-03-02 12:50:00,58.46,58.48,58.25,58.26,29500.0,43.1534,43.1682,42.9984,43.0058,29500.0
2011-03-02 13:00:00,58.27,58.33,58.13,58.18,62100.0,43.0131,43.0574,42.9098,42.9467,62100.0
2011-03-02 13:10:00,58.18,58.29,58.1,58.16,45900.0,42.9467,43.0279,42.8877,42.9319,45900.0
2011-03-02 13:20:00,58.14,58.26,58.12,58.21,19600.0,42.9172,43.0058,42.9024,42.9689,19600.0
2011-03-02 13:30:00,58.22,58.35,58.12,58.15,34700.0,42.9762,43.0722,42.9024,42.9246,34700.0
2011-03-02 13:40:00,58.17,58.18,57.95,58.05,68600.0,42.9393,42.9467,42.7769,42.8508,68600.0
2011-03-02 13:50:00,58.05,58.27,58.05,58.11,29700.0,42.8508,43.0131,42.8508,42.895,29700.0
2011-03-02 14:00:00,58.12,58.19,57.89,58.04,39300.0,42.9024,42.9541,42.7326,42.8434,39300.0
2011-03-02 14:10:00,58.04,58.2,57.97,58.02,28200.0,42.8434,42.9615,42.7917,42.8286,28200.0
2011-03-02 14:20:00,58.05,58.11,57.95,58.02,31200.0,42.8508,42.895,42.7769,42.8286,31200.0
2011-03-02 14:30:00,58.02,58.23,57.96,58.14,42700.0,42.8286,42.9836,42.7843,42.9172,42700.0
2011-03-02 14:40:00,58.17,58.47,58.16,58.39,162100.0,42.9393,43.1608,42.9319,43.1017,162100.0
2011-03-02 14:50:00,58.41,58.54,58.4,58.47,88600.0,43.1165,43.2125,43.1091,43.1608,88600.0
2011-03-02 15:00:00,58.47,58.67,58.46,58.66,40000.0,43.1608,43.3084,43.1534,43.301,40000.0
2011-03-02 15:10:00,58.67,58.67,58.47,58.53,84100.0,43.3084,43.3084,43.1608,43.2051,84100.0
2011-03-02 15:20:00,58.53,58.57,58.48,58.51,65100.0,43.2051,43.2346,43.1682,43.1903,65100.0
2011-03-02 15:30:00,58.5,58.54,58.47,58.51,101700.0,43.1829,43.2125,43.1608,43.1903,101700.0
2011-03-02 15:40:00,58.5,58.55,58.47,58.53,162800.0,43.1829,43.2198,43.1608,43.2051,162800.0
2011-03-02 15:50:00,58.52,58.55,58.34,58.47,249000.0,43.1977,43.2198,43.0648,43.1608,249000.0
2011-03-03 09:30:00,59.12,59.88,58.76,58.81,136500.0,43.6406,44.2016,43.3749,43.4118,136500.0
2011-03-03 09:40:00,58.7,58.96,58.51,58.78,78500.0,43.3306,43.5225,43.1903,43.3896,78500.0
2011-03-03 09:50:00,58.78,59.0,58.76,58.8,26000.0,43.3896,43.552,43.3749,43.4044,26000.0
2011-03-03 10:00:00,58.8,58.9,58.34,58.47,59700.0,43.4044,43.4782,43.0648,43.1608,59700.0
2011-03-03 10:10:00,58.49,58.53,57.92,58.01,199600.0,43.1755,43.2051,42.7548,42.8212,199600.0
2011-03-03 10:20:00,57.97,58.24,57.63,58.14,71600.0,42.7917,42.991,42.5407,42.9172,71600.0
2011-03-03 10:30:00,58.13,58.22,58.03,58.08,77600.0,42.9098,42.9762,42.836,42.8729,77600.0
2011-03-03 10:40:00,58.07,58.75,58.07,58.65,99100.0,42.8655,43.3675,42.8655,43.2937,99100.0
2011-03-03 10:50:00,58.66,58.93,58.57,58.72,107300.0,43.301,43.5003,43.2346,43.3453,107300.0
2011-03-03 11:00:00,58.73,59.12,58.72,59.06,65200.0,43.3527,43.6406,43.3453,43.5963,65200.0
2011-03-03 11:10:00,59.07,59.24,58.8,59.2,156600.0,43.6037,43.7292,43.4044,43.6996,156600.0
2011-03-03 11:20:00,59.2,59.29,59.13,59.26,41400.0,43.6996,43.7661,43.648,43.7439,41400.0
2011-03-03 11:30:00,59.26,59.3,59.14,59.19,40600.0,43.7439,43.7735,43.6554,43.6923,40600.0
2011-03-03 11:40:00,59.17,59.45,59.16,59.32,42600.0,43.6775,43.8842,43.6701,43.7882,42600.0
2011-03-03 11:50:00,59.31,59.49,59.31,59.38,37600.0,43.7808,43.9137,43.7808,43.8325,37600.0
2011-03-03 12:00:00,59.35,59.4,59.29,59.37,61800.0,43.8104,43.8473,43.7661,43.8251,61800.0
2011-03-03 12:10:00,59.36,59.46,59.35,59.41,33200.0,43.8178,43.8916,43.8104,43.8547,33200.0
2011-03-03 12:20:00,59.4,59.51,59.29,59.29,69400.0,43.8473,43.9285,43.7661,43.7661,69400.0
2011-03-03 12:30:00,59.3,59.31,59.19,59.29,60900.0,43.7735,43.7808,43.6923,43.7661,60900.0
2011-03-03 12:40:00,59.29,59.42,59.27,59.4,46900.0,43.7661,43.862,43.7513,43.8473,46900.0
2011-03-03 12:50:00,59.38,59.48,59.35,59.38,34300.0,43.8325,43.9063,43.8104,43.8325,34300.0
2011-03-03 13:00:00,59.37,59.41,59.33,59.36,27600.0,43.8251,43.8547,43.7956,43.8178,27600.0
2011-03-03 13:10:00,59.36,59.41,59.24,59.4,54700.0,43.8178,43.8547,43.7292,43.8473,54700.0
2011-03-03 13:20:00,59.4,59.46,59.33,59.33,22100.0,43.8473,43.8916,43.7956,43.7956,22100.0
2011-03-03 13:30:00,59.33,59.37,59.23,59.31,32900.0,43.7956,43.8251,43.7218,43.7808,32900.0
2011-03-03 13:40:00,59.31,59.33,59.25,59.33,27200.0,43.7808,43.7956,43.7366,43.7956,27200.0
2011-03-03 13:50:00,59.33,59.34,59.18,59.25,27500.0,43.7956,43.803,43.6849,43.7366,27500.0
2011-03-03 14:00:00,59.25,59.4,59.24,59.36,29100.0,43.7366,43.8473,43.7292,43.8178,29100.0
2011-03-03 14:10:00,59.37,59.51,59.35,59.35,35400.0,43.8251,43.9285,43.8104,43.8104,35400.0
2011-03-03 14:20:00,59.35,59.41,59.25,59.28,43500.0,43.8104,43.8547,43.7366,43.7587,43500.0
2011-03-03 14:30:00,59.3,59.35,59.23,59.29,44800.0,43.7735,43.8104,43.7218,43.7661,44800.0
2011-03-03 14:40:00,59.28,59.37,59.27,59.35,38700.0,43.7587,43.8251,43.7513,43.8104,38700.0
2011-03-03 14:50:00,59.35,59.41,59.29,59.38,34700.0,43.8104,43.8547,43.7661,43.8325,34700.0
2011-03-03 15:00:00,59.38,59.39,59.3,59.3,56100.0,43.8325,43.8399,43.7735,43.7735,56100.0
2011-03-03 15:10:00,59.3,59.34,59.25,59.33,33800.0,43.7735,43.803,43.7366,43.7956,33800.0
2011-03-03 15:20:00,59.34,59.34,59.25,59.29,59500.0,43.803,43.803,43.7366,43.7661,59500.0
2011-03-03 15:30:00,59.29,59.35,59.21,59.33,87800.0,43.7661,43.8104,43.707,43.7956,87800.0
2011-03-03 15:40:00,59.31,59.36,59.15,59.16,92700.0,43.7808,43.8178,43.6627,43.6701,92700.0
2011-03-03 15:50:00,59.17,59.24,59.08,59.13,163200.0,43.6775,43.7292,43.6111,43.648,163200.0
2011-03-04 09:30:00,59.0,59.6,58.75,58.89,53100.0,43.552,43.9949,43.3675,43.4708,53100.0
2011-03-04 09:40:00,58.88,59.01,58.62,58.83,33900.0,43.4634,43.5594,43.2715,43.4265,33900.0
2011-03-04 09:50:00,58.83,59.1,58.69,58.96,29200.0,43.4265,43.6258,43.3232,43.5225,29200.0
2011-03-04 10:00:00,58.99,59.11,58.5,58.67,72500.0,43.5446,43.6332,43.1829,43.3084,72500.0
2011-03-04 10:10:00,58.68,58.74,58.48,58.67,61600.0,43.3158,43.3601,43.1682,43.3084,61600.0
2011-03-04 10:20:00,58.68,58.71,58.56,58.67,42100.0,43.3158,43.3379,43.2272,43.3084,42100.0
2011-03-04 10:30:00,58.7,58.97,58.69,58.96,25900.0,43.3306,43.5299,43.3232,43.5225,25900.0
2011-03-04 10:40:00,58.97,59.02,58.86,58.87,38100.0,43.5299,43.5668,43.4487,43.456,38100.0
2011-03-04 10:50:00,58.89,59.0,58.8,58.82,31800.0,43.4708,43.552,43.4044,43.4191,31800.0
2011-03-04 11:00:00,58.84,58.92,58.81,58.83,37600.0,43.4339,43.493,43.4118,43.4265,37600.0
2011-03-04 11:10:00,58.83,58.83,58.61,58.71,60600.0,43.4265,43.4265,43.2641,43.3379,60600.0
2011-03-04 11:20:00,58.73,58.77,58.58,58.67,33900.0,43.3527,43.3822,43.242,43.3084,33900.0
2011-03-04 11:30:00,58.68,58.94,58.68,58.85,55400.0,43.3158,43.5077,43.3158,43.4413,55400.0
2011-03-04 11:40:00,58.85,58.86,58.54,58.54,43100.0,43.4413,43.4487,43.2125,43.2125,43100.0
2011-03-04 11:50:00,58.54,58.59,58.31,58.33,38200.0,43.2125,43.2494,43.0427,43.0574,38200.0
2011-03-04 12:00:00,58.36,58.43,58.11,58.19,63000.0,43.0796,43.1313,42.895,42.9541,63000.0
2011-03-04 12:10:00,58.16,58.21,57.66,57.79,122500.0,42.9319,42.9689,42.5629,42.6588,122500.0
2011-03-04 12:20:00,57.8,58.06,57.74,58.04,39000.0,42.6662,42.8581,42.6219,42.8434,39000.0
2011-03-04 12:30:00,58.05,58.11,57.86,57.98,30900.0,42.8508,42.895,42.7105,42.7991,30900.0
2011-03-04 12:40:00,57.98,58.09,57.92,58.04,18400.0,42.7991,42.8803,42.7548,42.8434,18400.0
2011-03-04 12:50:00,58.04,58.09,57.95,58.04,29000.0,42.8434,42.8803,42.7769,42.8434,29000.0
2011-03-04 13:00:00,58.04,58.14,58.0,58.06,30700.0,42.8434,42.9172,42.8138,42.8581,30700.0
2011-03-04 13:10:00,58.07,58.08,57.91,57.92,85000.0,42.8655,42.8729,42.7474,42.7548,85000.0
2011-03-04 13:20:00,57.92,58.06,57.91,58.03,35200.0,42.7548,42.8581,42.7474,42.836,35200.0
2011-03-04 13:30:00,58.02,58.12,58.01,58.11,26200.0,42.8286,42.9024,42.8212,42.895,26200.0
2011-03-04 13:40:00,58.07,58.08,57.95,57.97,26700.0,42.8655,42.8729,42.7769,42.7917,26700.0
2011-03-04 13:50:00,57.99,58.12,57.92,58.0,23800.0,42.8065,42.9024,42.7548,42.8138,23800.0
2011-03-04 14:00:00,58.0,58.04,57.95,57.98,38200.0,42.8138,42.8434,42.7769,42.7991,38200.0
2011-03-04 14:10:00,57.98,58.09,57.96,58.07,23400.0,42.7991,42.8803,42.7843,42.8655,23400.0
2011-03-04 14:20:00,58.05,58.15,58.0,58.11,24200.0,42.8508,42.9246,42.8138,42.895,24200.0
2011-03-04 14:30:00,58.11,58.16,58.05,58.14,30600.0,42.895,42.9319,42.8508,42.9172,30600.0
2011-03-04 14:40:00,58.15,58.22,58.08,58.12,19900.0,42.9246,42.9762,42.8729,42.9024,19900.0
2011-03-04 14:50:00,58.13,58.25,58.08,58.25,28400.0,42.9098,42.9984,42.8729,42.9984,28400.0
2011-03-04 15:00:00,58.26,58.39,58.2,58.2,45500.0,43.0058,43.1017,42.9615,42.9615,45500.0
2011-03-04 15:10:00,58.2,58.22,58.06,58.07,36500.0,42.9615,42.9762,42.8581,42.8655,36500.0
2011-03-04 15:20:00,58.08,58.08,57.97,57.99,54100.0,42.8729,42.8729,42.7917,42.8065,54100.0
2011-03-04 15:30:00,57.99,58.1,57.92,58.09,56400.0,42.8065,42.8877,42.7548,42.8803,56400.0
2011-03-04 15:40:00,58.1,58.37,58.07,58.32,80600.0,42.8877,43.087,42.8655,43.0501,80600.0
2011-03-04 15:50:00,58.31,58.47,58.28,58.42,122300.0,43.0427,43.1608,43.0205,43.1239,122300.0
2011-03-07 09:30:00,58.84,58.92,58.41,58.68,100100.0,43.4339,43.493,43.1165,43.3158,100100.0
2011-03-07 09:40:00,58.58,58.68,58.15,58.15,61800.0,43.242,43.3158,42.9246,42.9246,61800.0
2011-03-07 09:50:00,58.17,58.27,57.93,58.06,93500.0,42.9393,43.0131,42.7622,42.8581,93500.0
2011-03-07 10:00:00,58.06,58.34,58.02,58.16,75600.0,42.8581,43.0648,42.8286,42.9319,75600.0
2011-03-07 10:10:00,58.13,58.3,57.97,57.97,82700.0,42.9098,43.0353,42.7917,42.7917,82700.0
2011-03-07 10:20:00,57.97,58.08,57.86,57.96,40600.0,42.7917,42.8729,42.7105,42.7843,40600.0
2011-03-07 10:30:00,57.96,57.96,57.5,57.5,46000.0,42.7843,42.7843,42.4448,42.4448,46000.0
2011-03-07 10:40:00,57.53,57.57,57.28,57.32,47400.0,42.4669,42.4964,42.2824,42.3119,47400.0
2011-03-07 10:50:00,57.35,57.43,57.2,57.32,42700.0,42.334,42.3931,42.2233,42.3119,42700.0
2011-03-07 11:00:00,57.33,57.37,57.17,57.23,44200.0,42.3193,42.3488,42.2012,42.2455,44200.0
2011-03-07 11:10:00,57.3,57.4,57.17,57.3,29000.0,42.2971,42.3709,42.2012,42.2971,29000.0
2011-03-07 11:20:00,57.3,57.3,57.13,57.17,22600.0,42.2971,42.2971,42.1716,42.2012,22600.0
2011-03-07 11:30:00,57.17,57.28,57.01,57.23,26500.0,42.2012,42.2824,42.0831,42.2455,26500.0
2011-03-07 11:40:00,57.22,57.32,56.99,56.99,25700.0,42.2381,42.3119,42.0683,42.0683,25700.0
2011-03-07 11:50:00,56.98,57.03,56.86,57.01,40100.0,42.0609,42.0978,41.9723,42.0831,40100.0
2011-03-07 12:00:00,56.98,57.18,56.92,57.14,49000.0,42.0609,42.2085,42.0166,42.179,49000.0
2011-03-07 12:10:00,57.14,57.19,57.02,57.02,37400.0,42.179,42.2159,42.0904,42.0904,37400.0
2011-03-07 12:20:00,57.03,57.03,56.9,56.92,25500.0,42.0978,42.0978,42.0019,42.0166,25500.0
2011-03-07 12:30:00,56.94,57.02,56.91,56.98,28300.0,42.0314,42.0904,42.0092,42.0609,28300.0
2011-03-07 12:40:00,57.0,57.03,56.82,56.83,22800.0,42.0757,42.0978,41.9428,41.9502,22800.0
2011-03-07 12:50:00,56.84,56.84,56.67,56.73,36100.0,41.9576,41.9576,41.8321,41.8764,36100.0
2011-03-07 13:00:00,56.73,56.8,56.55,56.59,31900.0,41.8764,41.928,41.7435,41.773,31900.0
2011-03-07 13:10:00,56.58,56.72,56.43,56.71,86700.0,41.7656,41.869,41.6549,41.8616,86700.0
2011-03-07 13:20:00,56.73,56.86,56.66,56.78,20900.0,41.8764,41.9723,41.8247,41.9133,20900.0
2011-03-07 13:30:00,56.77,56.89,56.71,56.81,22400.0,41.9059,41.9945,41.8616,41.9354,22400.0
2011-03-07 13:40:00,56.81,56.97,56.8,56.95,15700.0,41.9354,42.0535,41.928,42.0388,15700.0
2011-03-07 13:50:00,56.93,56.96,56.83,56.85,26500.0,42.024,42.0461,41.9502,41.9649,26500.0
2011-03-07 14:00:00,56.83,57.06,56.81,56.97,57900.0,41.9502,42.12,41.9354,42.0535,57900.0
2011-03-07 14:10:00,56.99,56.99,56.64,56.96,58300.0,42.0683,42.0683,41.8099,42.0461,58300.0
2011-03-07 14:20:00,56.99,57.01,56.89,56.92,32600.0,42.0683,42.0831,41.9945,42.0166,32600.0
2011-03-07 14:30:00,56.91,56.98,56.85,56.93,57900.0,42.0092,42.0609,41.9649,42.024,57900.0
2011-03-07 14:40:00,56.95,57.05,56.93,57.0,118300.0,42.0388,42.1126,42.024,42.0757,118300.0
2011-03-07 14:50:00,57.0,57.26,56.96,57.25,68400.0,42.0757,42.2676,42.0461,42.2602,68400.0
2011-03-07 15:00:00,57.21,57.33,57.15,57.29,119900.0,42.2307,42.3193,42.1864,42.2897,119900.0
2011-03-07 15:10:00,57.29,57.37,57.13,57.15,45900.0,42.2897,42.3488,42.1716,42.1864,45900.0
2011-03-07 15:20:00,57.15,57.29,57.04,57.22,53700.0,42.1864,42.2897,42.1052,42.2381,53700.0
2011-03-07 15:30:00,57.21,57.24,57.11,57.13,83000.0,42.2307,42.2528,42.1569,42.1716,83000.0
2011-03-07 15:40:00,57.13,57.19,57.05,57.15,123900.0,42.1716,42.2159,42.1126,42.1864,123900.0
2011-03-07 15:50:00,57.15,57.18,56.92,57.06,223900.0,42.1864,42.2085,42.0166,42.12,223900.0
2011-03-08 09:30:00,57.68,58.1,57.18,57.51,318700.0,42.5776,42.8877,42.2085,42.4521,318700.0
2011-03-08 09:40:00,57.51,57.57,56.76,57.02,189300.0,42.4521,42.4964,41.8985,42.0904,189300.0
2011-03-08 09:50:00,57.03,57.5,56.87,57.43,109900.0,42.0978,42.4448,41.9797,42.3931,109900.0
2011-03-08 10:00:00,57.47,57.89,57.41,57.49,48200.0,42.4226,42.7326,42.3783,42.4374,48200.0
2011-03-08 10:10:00,57.5,57.61,57.35,57.41,64600.0,42.4448,42.526,42.334,42.3783,64600.0
2011-03-08 10:20:00,57.43,57.44,57.05,57.18,63500.0,42.3931,42.4005,42.1126,42.2085,63500.0
2011-03-08 10:30:00,57.17,57.28,57.03,57.15,95600.0,42.2012,42.2824,42.0978,42.1864,95600.0
2011-03-08 10:40:00,57.15,57.2,56.89,57.05,95200.0,42.1864,42.2233,41.9945,42.1126,95200.0
2011-03-08 10:50:00,57.04,57.18,57.0,57.12,39100.0,42.1052,42.2085,42.0757,42.1643,39100.0
2011-03-08 11:00:00,57.12,57.25,57.05,57.2,25800.0,42.1643,42.2602,42.1126,42.2233,25800.0
2011-03-08 11:10:00,57.2,57.22,57.0,57.16,36800.0,42.2233,42.2381,42.0757,42.1938,36800.0
2011-03-08 11:20:00,57.16,57.41,57.08,57.17,45300.0,42.1938,42.3783,42.1347,42.2012,45300.0
2011-03-08 11:30:00,57.2,57.41,57.19,57.28,26800.0,42.2233,42.3783,42.2159,42.2824,26800.0
2011-03-08 11:40:00,57.27,57.37,57.22,57.32,27100.0,42.275,42.3488,42.2381,42.3119,27100.0
2011-03-08 11:50:00,57.32,57.42,57.26,57.37,59500.0,42.3119,42.3857,42.2676,42.3488,59500.0
2011-03-08 12:00:00,57.37,57.51,57.33,57.47,72000.0,42.3488,42.4521,42.3193,42.4226,72000.0
2011-03-08 12:10:00,57.47,57.49,57.36,57.44,59200.0,42.4226,42.4374,42.3414,42.4005,59200.0
2011-03-08 12:20:00,57.44,57.52,57.38,57.47,59800.0,42.4005,42.4595,42.3562,42.4226,59800.0
2011-03-08 12:30:00,57.47,57.52,57.42,57.47,38000.0,42.4226,42.4595,42.3857,42.4226,38000.0
2011-03-08 12:40:00,57.46,57.54,57.31,57.31,54500.0,42.4152,42.4743,42.3045,42.3045,54500.0
2011-03-08 12:50:00,57.3,57.32,57.28,57.28,17900.0,42.2971,42.3119,42.2824,42.2824,17900.0
2011-03-08 13:00:00,57.29,57.35,57.28,57.35,21600.0,42.2897,42.334,42.2824,42.334,21600.0
2011-03-08 13:10:00,57.35,57.45,57.32,57.42,75900.0,42.334,42.4078,42.3119,42.3857,75900.0
2011-03-08 13:20:00,57.4,57.56,57.4,57.51,22100.0,42.3709,42.489,42.3709,42.4521,22100.0
2011-03-08 13:30:00,57.52,57.62,57.51,57.59,15100.0,42.4595,42.5333,42.4521,42.5112,15100.0
2011-03-08 13:40:00,57.6,57.67,57.54,57.59,22100.0,42.5186,42.5702,42.4743,42.5112,22100.0
2011-03-08 13:50:00,57.62,57.62,57.42,57.45,32500.0,42.5333,42.5333,42.3857,42.4078,32500.0
2011-03-08 14:00:00,57.46,57.49,57.2,57.2,35900.0,42.4152,42.4374,42.2233,42.2233,35900.0
2011-03-08 14:10:00,57.2,57.33,57.2,57.33,33400.0,42.2233,42.3193,42.2233,42.3193,33400.0
2011-03-08 14:20:00,57.35,57.4,57.23,57.24,23200.0,42.334,42.3709,42.2455,42.2528,23200.0
2011-03-08 14:30:00,57.25,57.3,57.22,57.28,61100.0,42.2602,42.2971,42.2381,42.2824,61100.0
2011-03-08 14:40:00,57.28,57.42,57.25,57.28,73000.0,42.2824,42.3857,42.2602,42.2824,73000.0
2011-03-08 14:50:00,57.29,57.35,57.24,57.32,38100.0,42.2897,42.334,42.2528,42.3119,38100.0
2011-03-08 15:00:00,57.32,57.33,57.24,57.31,47100.0,42.3119,42.3193,42.2528,42.3045,47100.0
2011-03-08 15:10:00,57.31,57.4,57.26,57.31,44500.0,42.3045,42.3709,42.2676,42.3045,44500.0
2011-03-08 15:20:00,57.29,57.32,57.22,57.26,83700.0,42.2897,42.3119,42.2381,42.2676,83700.0
2011-03-08 15:30:00,57.27,57.34,57.24,57.34,47300.0,42.275,42.3267,42.2528,42.3267,47300.0
2011-03-08 15:40:00,57.34,57.38,57.24,57.3,118200.0,42.3267,42.3562,42.2528,42.2971,118200.0
2011-03-08 15:50:00,57.31,57.37,57.28,57.34,266000.0,42.3045,42.3488,42.2824,42.3267,266000.0
2011-03-09 09:30:00,57.1,57.2,56.5,56.66,214700.0,42.1495,42.2233,41.7066,41.8247,214700.0
2011-03-09 09:40:00,56.67,56.99,56.3,56.99,193900.0,41.8321,42.0683,41.559,42.0683,193900.0
2011-03-09 09:50:00,56.99,57.28,56.81,57.02,83600.0,42.0683,42.2824,41.9354,42.0904,83600.0
2011-03-09 10:00:00,57.06,57.06,56.51,56.69,149100.0,42.12,42.12,41.714,41.8468,149100.0
2011-03-09 10:10:00,56.68,56.8,56.52,56.77,163000.0,41.8395,41.928,41.7214,41.9059,163000.0
2011-03-09 10:20:00,56.77,56.95,56.68,56.88,88200.0,41.9059,42.0388,41.8395,41.9871,88200.0
2011-03-09 10:30:00,56.91,56.92,56.5,56.65,59900.0,42.0092,42.0166,41.7066,41.8173,59900.0
2011-03-09 10:40:00,56.67,56.71,56.5,56.53,41900.0,41.8321,41.8616,41.7066,41.7287,41900.0
2011-03-09 10:50:00,56.55,56.57,56.38,56.46,81800.0,41.7435,41.7583,41.618,41.6771,81800.0
2011-03-09 11:00:00,56.43,56.6,56.35,56.49,37700.0,41.6549,41.7804,41.5959,41.6992,37700.0
2011-03-09 11:10:00,56.52,56.75,56.48,56.53,50800.0,41.7214,41.8911,41.6918,41.7287,50800.0
2011-03-09 11:20:00,56.51,56.57,56.32,56.36,104800.0,41.714,41.7583,41.5737,41.6032,104800.0
2011-03-09 11:30:00,56.37,56.45,56.18,56.22,118800.0,41.6106,41.6697,41.4704,41.4999,118800.0
2011-03-09 11:40:00,56.23,56.34,56.13,56.28,48400.0,41.5073,41.5885,41.4335,41.5442,48400.0
2011-03-09 11:50:00,56.29,56.35,55.95,56.07,186400.0,41.5516,41.5959,41.3006,41.3892,186400.0
2011-03-09 12:00:00,56.08,56.22,56.04,56.17,206000.0,41.3966,41.4999,41.367,41.463,206000.0
2011-03-09 12:10:00,56.18,56.38,56.05,56.37,186200.0,41.4704,41.618,41.3744,41.6106,186200.0
2011-03-09 12:20:00,56.36,56.43,56.13,56.2,46100.0,41.6032,41.6549,41.4335,41.4851,46100.0
2011-03-09 12:30:00,56.2,56.47,56.13,56.4,57900.0,41.4851,41.6844,41.4335,41.6328,57900.0
2011-03-09 12:40:00,56.4,56.7,56.33,56.62,78000.0,41.6328,41.8542,41.5811,41.7952,78000.0
2011-03-09 12:50:00,56.63,56.74,56.57,56.58,55900.0,41.8025,41.8837,41.7583,41.7656,55900.0
2011-03-09 13:00:00,56.6,57.02,56.6,57.01,114700.0,41.7804,42.0904,41.7804,42.0831,114700.0
2011-03-09 13:10:00,57.01,57.27,57.0,57.2,119000.0,42.0831,42.275,42.0757,42.2233,119000.0
2011-03-09 13:20:00,57.2,57.2,56.9,56.9,84900.0,42.2233,42.2233,42.0019,42.0019,84900.0
2011-03-09 13:30:00,56.91,56.98,56.73,56.73,39100.0,42.0092,42.0609,41.8764,41.8764,39100.0
2011-03-09 13:40:00,56.74,56.76,56.6,56.64,31900.0,41.8837,41.8985,41.7804,41.8099,31900.0
2011-03-09 13:50:00,56.68,56.93,56.65,56.87,70700.0,41.8395,42.024,41.8173,41.9797,70700.0
2011-03-09 14:00:00,56.84,56.94,56.7,56.77,101800.0,41.9576,42.0314,41.8542,41.9059,101800.0
2011-03-09 14:10:00,56.75,56.75,56.54,56.54,149700.0,41.8911,41.8911,41.7361,41.7361,149700.0
2011-03-09 14:20:00,56.53,56.53,56.27,56.36,87500.0,41.7287,41.7287,41.5368,41.6032,87500.0
2011-03-09 14:30:00,56.35,56.52,56.34,56.45,78200.0,41.5959,41.7214,41.5885,41.6697,78200.0
2011-03-09 14:40:00,56.45,56.45,56.3,56.32,95100.0,41.6697,41.6697,41.559,41.5737,95100.0
2011-03-09 14:50:00,56.3,56.38,56.13,56.16,143300.0,41.559,41.618,41.4335,41.4556,143300.0
2011-03-09 15:00:00,56.16,56.18,55.73,55.8,219300.0,41.4556,41.4704,41.1382,41.1899,219300.0
2011-03-09 15:10:00,55.82,55.93,55.45,55.5,224400.0,41.2046,41.2858,40.9315,40.9684,224400.0
2011-03-09 15:20:00,55.5,55.62,54.84,54.92,339900.0,40.9684,41.057,40.4812,40.5403,339900.0
2011-03-09 15:30:00,54.95,55.3,54.86,55.29,325400.0,40.5624,40.8208,40.496,40.8134,325400.0
2011-03-09 15:40:00,55.3,55.59,55.28,55.52,349200.0,40.8208,41.0349,40.806,40.9832,349200.0
2011-03-09 15:50:00,55.52,55.72,55.5,55.7,401700.0,40.9832,41.1308,40.9684,41.1161,401700.0
2011-03-10 09:30:00,55.11,55.2,54.5,54.52,140300.0,40.6805,40.747,40.2302,40.245,140300.0
2011-03-10 09:40:00,54.52,54.53,53.88,54.28,237300.0,40.245,40.2524,39.7726,40.0679,237300.0
2011-03-10 09:50:00,54.28,54.66,54.23,54.59,160100.0,40.0679,40.3484,40.0309,40.2967,160100.0
2011-03-10 10:00:00,54.58,54.61,53.94,54.01,101100.0,40.2893,40.3114,39.8169,39.8685,101100.0
2011-03-10 10:10:00,54.04,54.46,53.99,54.43,98700.0,39.8907,40.2007,39.8538,40.1786,98700.0
2011-03-10 10:20:00,54.43,54.6,54.38,54.49,86300.0,40.1786,40.3041,40.1417,40.2229,86300.0
2011-03-10 10:30:00,54.48,54.49,54.11,54.19,69200.0,40.2155,40.2229,39.9424,40.0014,69200.0
2011-03-10 10:40:00,54.18,54.54,54.16,54.54,63000.0,39.994,40.2598,39.9793,40.2598,63000.0
2011-03-10 10:50:00,54.52,54.73,54.49,54.57,50200.0,40.245,40.4,40.2229,40.2819,50200.0
2011-03-10 11:00:00,54.56,54.77,54.54,54.64,42800.0,40.2745,40.4296,40.2598,40.3336,42800.0
2011-03-10 11:10:00,54.64,54.64,54.38,54.5,60700.0,40.3336,40.3336,40.1417,40.2302,60700.0
2011-03-10 11:20:00,54.5,54.65,54.48,54.56,50000.0,40.2302,40.341,40.2155,40.2745,50000.0
2011-03-10 11:30:00,54.55,54.74,54.48,54.7,49500.0,40.2672,40.4074,40.2155,40.3779,49500.0
2011-03-10 11:40:00,54.7,54.85,54.67,54.77,91600.0,40.3779,40.4886,40.3557,40.4296,91600.0
2011-03-10 11:50:00,54.79,54.83,54.65,54.77,59900.0,40.4443,40.4738,40.341,40.4296,59900.0
2011-03-10 12:00:00,54.76,54.82,54.49,54.51,50700.0,40.4222,40.4665,40.2229,40.2376,50700.0
2011-03-10 12:10:00,54.5,54.57,54.47,54.5,140600.0,40.2302,40.2819,40.2081,40.2302,140600.0
2011-03-10 12:20:00,54.5,54.52,54.29,54.3,135400.0,40.2302,40.245,40.0752,40.0826,135400.0
2011-03-10 12:30:00,54.29,54.66,54.29,54.65,37400.0,40.0752,40.3484,40.0752,40.341,37400.0
2011-03-10 12:40:00,54.65,54.75,54.48,54.48,42100.0,40.341,40.4148,40.2155,40.2155,42100.0
2011-03-10 12:50:00,54.5,54.67,54.46,54.56,63400.0,40.2302,40.3557,40.2007,40.2745,63400.0
2011-03-10 13:00:00,54.56,54.67,54.43,54.59,44700.0,40.2745,40.3557,40.1786,40.2967,44700.0
2011-03-10 13:10:00,54.59,54.71,54.59,54.62,18100.0,40.2967,40.3853,40.2967,40.3188,18100.0
2011-03-10 13:20:00,54.62,54.67,54.32,54.35,17400.0,40.3188,40.3557,40.0974,40.1195,17400.0
2011-03-10 13:30:00,54.33,54.34,53.96,53.96,84500.0,40.1048,40.1121,39.8316,39.8316,84500.0
2011-03-10 13:40:00,53.96,54.08,53.65,53.81,125200.0,39.8316,39.9202,39.6028,39.7209,125200.0
2011-03-10 13:50:00,53.83,53.85,53.7,53.75,60400.0,39.7357,39.7504,39.6397,39.6766,60400.0
2011-03-10 14:00:00,53.75,53.92,53.75,53.91,66000.0,39.6766,39.8021,39.6766,39.7947,66000.0
2011-03-10 14:10:00,53.91,53.99,53.83,53.99,40300.0,39.7947,39.8538,39.7357,39.8538,40300.0
2011-03-10 14:20:00,53.99,54.08,53.89,53.89,55300.0,39.8538,39.9202,39.78,39.78,55300.0
2011-03-10 14:30:00,53.88,53.91,53.84,53.85,90200.0,39.7726,39.7947,39.7431,39.7504,90200.0
2011-03-10 14:40:00,53.86,53.9,53.79,53.83,46200.0,39.7578,39.7873,39.7061,39.7357,46200.0
2011-03-10 14:50:00,53.82,53.83,53.77,53.79,60400.0,39.7283,39.7357,39.6914,39.7061,60400.0
2011-03-10 15:00:00,53.79,53.83,53.64,53.64,105400.0,39.7061,39.7357,39.5954,39.5954,105400.0
2011-03-10 15:10:00,53.64,53.65,53.46,53.54,179800.0,39.5954,39.6028,39.4626,39.5216,179800.0
2011-03-10 15:20:00,53.54,53.61,53.51,53.6,73500.0,39.5216,39.5733,39.4995,39.5659,73500.0
2011-03-10 15:30:00,53.6,53.75,53.52,53.75,129300.0,39.5659,39.6766,39.5068,39.6766,129300.0
2011-03-10 15:40:00,53.75,54.08,53.74,53.96,249700.0,39.6766,39.9202,39.6692,39.8316,249700.0
2011-03-10 15:50:00,53.96,53.98,53.75,53.85,221900.0,39.8316,39.8464,39.6766,39.7504,221900.0
2011-03-11 09:30:00,53.63,54.13,53.23,53.72,185900.0,39.588,39.9571,39.2928,39.6545,185900.0
2011-03-11 09:40:00,53.71,53.81,53.27,53.32,86600.0,39.6471,39.7209,39.3223,39.3592,86600.0
2011-03-11 09:50:00,53.35,53.4,52.94,53.09,121200.0,39.3814,39.4183,39.0787,39.1894,121200.0
2011-03-11 10:00:00,53.09,53.19,52.85,53.03,52000.0,39.1894,39.2632,39.0123,39.1451,52000.0
2011-03-11 10:10:00,53.07,53.62,53.05,53.59,98800.0,39.1747,39.5807,39.1599,39.5585,98800.0
2011-03-11 10:20:00,53.59,53.97,53.56,53.74,101000.0,39.5585,39.839,39.5364,39.6692,101000.0
2011-03-11 10:30:00,53.73,53.96,53.6,53.93,72500.0,39.6619,39.8316,39.5659,39.8095,72500.0
2011-03-11 10:40:00,53.95,54.16,53.78,54.02,30000.0,39.8243,39.9793,39.6988,39.8759,30000.0
2011-03-11 10:50:00,54.02,54.1,53.91,53.97,34800.0,39.8759,39.935,39.7947,39.839,34800.0
2011-03-11 11:00:00,54.0,54.16,53.91,54.07,24800.0,39.8612,39.9793,39.7947,39.9128,24800.0
2011-03-11 11:10:00,54.08,54.31,53.88,54.01,32800.0,39.9202,40.09,39.7726,39.8685,32800.0
2011-03-11 11:20:00,54.05,54.31,54.04,54.31,25900.0,39.8981,40.09,39.8907,40.09,25900.0
2011-03-11 11:30:00,54.32,54.59,54.28,54.59,37200.0,40.0974,40.2967,40.0679,40.2967,37200.0
2011-03-11 11:40:00,54.59,54.8,54.47,54.71,87200.0,40.2967,40.4517,40.2081,40.3853,87200.0
2011-03-11 11:50:00,54.7,54.84,54.64,54.68,68300.0,40.3779,40.4812,40.3336,40.3631,68300.0
2011-03-11 12:00:00,54.69,54.85,54.68,54.82,32400.0,40.3705,40.4886,40.3631,40.4665,32400.0
2011-03-11 12:10:00,54.79,54.88,54.6,54.88,22200.0,40.4443,40.5108,40.3041,40.5108,22200.0
2011-03-11 12:20:00,54.9,55.02,54.9,54.93,14700.0,40.5255,40.6141,40.5255,40.5477,14700.0
2011-03-11 12:30:00,54.93,54.94,54.79,54.82,20200.0,40.5477,40.555,40.4443,40.4665,20200.0
2011-03-11 12:40:00,54.81,54.92,54.65,54.71,32500.0,40.4591,40.5403,40.341,40.3853,32500.0
2011-03-11 12:50:00,54.72,54.86,54.7,54.83,34800.0,40.3926,40.496,40.3779,40.4738,34800.0
2011-03-11 13:00:00,54.82,54.82,54.7,54.7,11800.0,40.4665,40.4665,40.3779,40.3779,11800.0
2011-03-11 13:10:00,54.7,54.75,54.67,54.75,44600.0,40.3779,40.4148,40.3557,40.4148,44600.0
2011-03-11 13:20:00,54.76,54.76,54.64,54.71,22400.0,40.4222,40.4222,40.3336,40.3853,22400.0
2011-03-11 13:30:00,54.71,54.8,54.7,54.75,24200.0,40.3853,40.4517,40.3779,40.4148,24200.0
2011-03-11 13:40:00,54.75,54.91,54.75,54.91,19800.0,40.4148,40.5329,40.4148,40.5329,19800.0
2011-03-11 13:50:00,54.92,54.93,54.81,54.84,30600.0,40.5403,40.5477,40.4591,40.4812,30600.0
2011-03-11 14:00:00,54.84,54.85,54.75,54.84,17700.0,40.4812,40.4886,40.4148,40.4812,17700.0
2011-03-11 14:10:00,54.84,55.01,54.81,55.01,23000.0,40.4812,40.6067,40.4591,40.6067,23000.0
2011-03-11 14:20:00,54.99,55.04,54.94,54.99,18100.0,40.592,40.6289,40.555,40.592,18100.0
2011-03-11 14:30:00,54.98,55.06,54.98,55.04,27400.0,40.5846,40.6436,40.5846,40.6289,27400.0
2011-03-11 14:40:00,55.04,55.24,55.03,55.23,86700.0,40.6289,40.7765,40.6215,40.7691,86700.0
2011-03-11 14:50:00,55.23,55.31,55.15,55.25,91900.0,40.7691,40.8282,40.7101,40.7839,91900.0
2011-03-11 15:00:00,55.23,55.35,55.23,55.26,66100.0,40.7691,40.8577,40.7691,40.7913,66100.0
2011-03-11 15:10:00,55.25,55.3,55.21,55.25,49300.0,40.7839,40.8208,40.7543,40.7839,49300.0
2011-03-11 15:20:00,55.25,55.4,55.25,55.35,106300.0,40.7839,40.8946,40.7839,40.8577,106300.0
2011-03-11 15:30:00,55.35,55.38,55.08,55.18,78500.0,40.8577,40.8798,40.6584,40.7322,78500.0
2011-03-11 15:40:00,55.19,55.35,55.15,55.23,80800.0,40.7396,40.8577,40.7101,40.7691,80800.0
2011-03-11 15:50:00,55.22,55.29,55.04,55.07,169400.0,40.7617,40.8134,40.6289,40.651,169400.0
2011-03-14 09:30:00,54.49,54.99,54.16,54.84,40500.0,40.2229,40.592,39.9793,40.4812,40500.0
2011-03-14 09:40:00,54.89,55.13,54.69,54.97,41000.0,40.5181,40.6953,40.3705,40.5772,41000.0
2011-03-14 09:50:00,54.95,55.26,54.87,55.05,26000.0,40.5624,40.7913,40.5034,40.6362,26000.0
2011-03-14 10:00:00,55.05,55.19,54.95,55.09,34700.0,40.6362,40.7396,40.5624,40.6658,34700.0
2011-03-14 10:10:00,55.09,55.22,55.04,55.1,68200.0,40.6658,40.7617,40.6289,40.6732,68200.0
2011-03-14 10:20:00,55.09,55.32,55.06,55.18,58300.0,40.6658,40.8355,40.6436,40.7322,58300.0
2011-03-14 10:30:00,55.17,55.2,55.04,55.15,146100.0,40.7248,40.747,40.6289,40.7101,146100.0
2011-03-14 10:40:00,55.15,55.28,55.04,55.21,55700.0,40.7101,40.806,40.6289,40.7543,55700.0
2011-03-14 10:50:00,55.23,55.25,55.05,55.09,64100.0,40.7691,40.7839,40.6362,40.6658,64100.0
2011-03-14 11:00:00,55.1,55.2,55.05,55.08,78600.0,40.6732,40.747,40.6362,40.6584,78600.0
2011-03-14 11:10:00,55.08,55.11,54.54,54.62,34500.0,40.6584,40.6805,40.2598,40.3188,34500.0
2011-03-14 11:20:00,54.64,54.74,54.55,54.59,20400.0,40.3336,40.4074,40.2672,40.2967,20400.0
2011-03-14 11:30:00,54.57,54.65,54.52,54.58,53500.0,40.2819,40.341,40.245,40.2893,53500.0
2011-03-14 11:40:00,54.61,54.82,54.6,54.72,29200.0,40.3114,40.4665,40.3041,40.3926,29200.0
2011-03-14 11:50:00,54.73,54.82,54.49,54.56,32800.0,40.4,40.4665,40.2229,40.2745,32800.0
2011-03-14 12:00:00,54.52,54.66,54.48,54.63,32200.0,40.245,40.3484,40.2155,40.3262,32200.0
2011-03-14 12:10:00,54.66,54.69,54.42,54.44,15100.0,40.3484,40.3705,40.1712,40.186,15100.0
2011-03-14 12:20:00,54.47,54.56,54.28,54.28,52900.0,40.2081,40.2745,40.0679,40.0679,52900.0
2011-03-14 12:30:00,54.28,54.41,54.12,54.12,17200.0,40.0679,40.1638,39.9497,39.9497,17200.0
2011-03-14 12:40:00,54.1,54.21,54.08,54.21,29700.0,39.935,40.0162,39.9202,40.0162,29700.0
2011-03-14 12:50:00,54.22,54.47,54.21,54.47,20600.0,40.0236,40.2081,40.0162,40.2081,20600.0
2011-03-14 13:00:00,54.47,54.78,54.45,54.76,39400.0,40.2081,40.4369,40.1933,40.4222,39400.0
2011-03-14 13:10:00,54.74,54.99,54.68,54.8,42500.0,40.4074,40.592,40.3631,40.4517,42500.0
2011-03-14 13:20:00,54.8,54.9,54.76,54.8,21900.0,40.4517,40.5255,40.4222,40.4517,21900.0
2011-03-14 13:30:00,54.79,54.8,54.73,54.77,32700.0,40.4443,40.4517,40.4,40.4296,32700.0
2011-03-14 13:40:00,54.75,54.92,54.75,54.84,35500.0,40.4148,40.5403,40.4148,40.4812,35500.0
2011-03-14 13:50:00,54.84,54.94,54.79,54.83,44000.0,40.4812,40.555,40.4443,40.4738,44000.0
2011-03-14 14:00:00,54.83,55.03,54.79,55.01,53400.0,40.4738,40.6215,40.4443,40.6067,53400.0
2011-03-14 14:10:00,55.0,55.05,54.86,54.86,36000.0,40.5993,40.6362,40.496,40.496,36000.0
2011-03-14 14:20:00,54.87,55.38,54.87,55.36,97600.0,40.5034,40.8798,40.5034,40.8651,97600.0
2011-03-14 14:30:00,55.36,55.4,55.03,55.06,44500.0,40.8651,40.8946,40.6215,40.6436,44500.0
2011-03-14 14:40:00,55.06,55.09,54.9,55.07,27000.0,40.6436,40.6658,40.5255,40.651,27000.0
2011-03-14 14:50:00,55.07,55.07,54.88,54.98,34500.0,40.651,40.651,40.5108,40.5846,34500.0
2011-03-14 15:00:00,54.96,55.15,54.87,55.09,42300.0,40.5698,40.7101,40.5034,40.6658,42300.0
2011-03-14 15:10:00,55.12,55.27,55.07,55.14,40600.0,40.6879,40.7986,40.651,40.7027,40600.0
2011-03-14 15:20:00,55.14,55.16,55.01,55.05,39600.0,40.7027,40.7174,40.6067,40.6362,39600.0
2011-03-14 15:30:00,55.04,55.14,55.0,55.04,58900.0,40.6289,40.7027,40.5993,40.6289,58900.0
2011-03-14 15:40:00,55.04,55.29,55.04,55.25,135000.0,40.6289,40.8134,40.6289,40.7839,135000.0
2011-03-14 15:50:00,55.26,55.37,55.21,55.22,272700.0,40.7913,40.8725,40.7543,40.7617,272700.0
2011-03-15 09:30:00,53.6,53.7,53.32,53.62,121200.0,39.5659,39.6397,39.3592,39.5807,121200.0
2011-03-15 09:40:00,53.62,54.4,53.58,54.4,77900.0,39.5807,40.1564,39.5511,40.1564,77900.0
2011-03-15 09:50:00,54.41,54.56,54.06,54.2,153700.0,40.1638,40.2745,39.9055,40.0088,153700.0
2011-03-15 10:00:00,54.2,54.61,54.18,54.53,116300.0,40.0088,40.3114,39.994,40.2524,116300.0
2011-03-15 10:10:00,54.51,54.76,54.45,54.55,86400.0,40.2376,40.4222,40.1933,40.2672,86400.0
2011-03-15 10:20:00,54.55,54.75,54.5,54.75,68500.0,40.2672,40.4148,40.2302,40.4148,68500.0
2011-03-15 10:30:00,54.74,54.94,54.73,54.89,33300.0,40.4074,40.555,40.4,40.5181,33300.0
2011-03-15 10:40:00,54.88,55.08,54.7,54.73,57100.0,40.5108,40.6584,40.3779,40.4,57100.0
2011-03-15 10:50:00,54.75,54.9,54.54,54.66,23000.0,40.4148,40.5255,40.2598,40.3484,23000.0
2011-03-15 11:00:00,54.71,54.71,54.48,54.65,27500.0,40.3853,40.3853,40.2155,40.341,27500.0
2011-03-15 11:10:00,54.67,54.78,54.52,54.76,54900.0,40.3557,40.4369,40.245,40.4222,54900.0
2011-03-15 11:20:00,54.81,54.91,54.69,54.8,45400.0,40.4591,40.5329,40.3705,40.4517,45400.0
2011-03-15 11:30:00,54.77,54.78,54.55,54.73,18800.0,40.4296,40.4369,40.2672,40.4,18800.0
2011-03-15 11:40:00,54.71,54.94,54.67,54.67,27800.0,40.3853,40.555,40.3557,40.3557,27800.0
2011-03-15 11:50:00,54.64,54.72,54.46,54.71,20700.0,40.3336,40.3926,40.2007,40.3853,20700.0
2011-03-15 12:00:00,54.73,54.84,54.63,54.82,17600.0,40.4,40.4812,40.3262,40.4665,17600.0
2011-03-15 12:10:00,54.8,54.8,54.6,54.66,16200.0,40.4517,40.4517,40.3041,40.3484,16200.0
2011-03-15 12:20:00,54.65,54.71,54.54,54.68,28600.0,40.341,40.3853,40.2598,40.3631,28600.0
2011-03-15 12:30:00,54.68,54.68,54.45,54.48,29000.0,40.3631,40.3631,40.1933,40.2155,29000.0
2011-03-15 12:40:00,54.47,54.5,54.17,54.44,23200.0,40.2081,40.2302,39.9867,40.186,23200.0
2011-03-15 12:50:00,54.42,54.52,54.38,54.5,15300.0,40.1712,40.245,40.1417,40.2302,15300.0
2011-03-15 13:00:00,54.5,54.59,54.44,54.5,17200.0,40.2302,40.2967,40.186,40.2302,17200.0
2011-03-15 13:10:00,54.46,54.6,54.44,54.47,16800.0,40.2007,40.3041,40.186,40.2081,16800.0
2011-03-15 13:20:00,54.45,54.5,54.36,54.36,6800.0,40.1933,40.2302,40.1269,40.1269,6800.0
2011-03-15 13:30:00,54.36,54.52,54.36,54.44,12000.0,40.1269,40.245,40.1269,40.186,12000.0
2011-03-15 13:40:00,54.45,54.52,54.36,54.43,17800.0,40.1933,40.245,40.1269,40.1786,17800.0
2011-03-15 13:50:00,54.44,54.48,54.35,54.47,12200.0,40.186,40.2155,40.1195,40.2081,12200.0
2011-03-15 14:00:00,54.48,54.5,54.37,54.41,18900.0,40.2155,40.2302,40.1343,40.1638,18900.0
2011-03-15 14:10:00,54.4,54.48,54.23,54.29,21100.0,40.1564,40.2155,40.0309,40.0752,21100.0
2011-03-15 14:20:00,54.24,54.56,54.22,54.52,46000.0,40.0383,40.2745,40.0236,40.245,46000.0
2011-03-15 14:30:00,54.5,54.58,54.42,54.54,42800.0,40.2302,40.2893,40.1712,40.2598,42800.0
2011-03-15 14:40:00,54.54,54.76,54.5,54.68,50000.0,40.2598,40.4222,40.2302,40.3631,50000.0
2011-03-15 14:50:00,54.68,54.73,54.49,54.51,51600.0,40.3631,40.4,40.2229,40.2376,51600.0
2011-03-15 15:00:00,54.5,54.71,54.5,54.63,31700.0,40.2302,40.3853,40.2302,40.3262,31700.0
2011-03-15 15:10:00,54.63,54.77,54.63,54.71,53400.0,40.3262,40.4296,40.3262,40.3853,53400.0
2011-03-15 15:20:00,54.71,54.89,54.7,54.89,46400.0,40.3853,40.5181,40.3779,40.5181,46400.0
2011-03-15 15:30:00,54.87,54.92,54.75,54.92,61300.0,40.5034,40.5403,40.4148,40.5403,61300.0
2011-03-15 15:40:00,54.92,55.12,54.89,55.0,88000.0,40.5403,40.6879,40.5181,40.5993,88000.0
2011-03-15 15:50:00,55.0,55.01,54.7,54.71,172300.0,40.5993,40.6067,40.3779,40.3853,172300.0
2011-03-16 09:30:00,54.42,54.86,54.32,54.76,39600.0,40.1712,40.496,40.0974,40.4222,39600.0
2011-03-16 09:40:00,54.76,55.25,54.63,55.15,75700.0,40.4222,40.7839,40.3262,40.7101,75700.0
2011-03-16 09:50:00,55.17,55.26,55.02,55.07,28700.0,40.7248,40.7913,40.6141,40.651,28700.0
2011-03-16 10:00:00,55.0,55.19,54.94,55.05,142900.0,40.5993,40.7396,40.555,40.6362,142900.0
2011-03-16 10:10:00,55.04,55.1,54.63,54.98,75900.0,40.6289,40.6732,40.3262,40.5846,75900.0
2011-03-16 10:20:00,54.96,55.07,54.87,54.98,12300.0,40.5698,40.651,40.5034,40.5846,12300.0
2011-03-16 10:30:00,55.0,55.06,54.78,54.99,45300.0,40.5993,40.6436,40.4369,40.592,45300.0
2011-03-16 10:40:00,54.97,54.99,54.74,54.82,31500.0,40.5772,40.592,40.4074,40.4665,31500.0
2011-03-16 10:50:00,54.81,54.84,54.39,54.4,17300.0,40.4591,40.4812,40.149,40.1564,17300.0
2011-03-16 11:00:00,54.37,54.37,53.82,54.25,61500.0,40.1343,40.1343,39.7283,40.0457,61500.0
2011-03-16 11:10:00,54.32,54.45,54.16,54.41,26500.0,40.0974,40.1933,39.9793,40.1638,26500.0
2011-03-16 11:20:00,54.44,54.51,54.22,54.45,18900.0,40.186,40.2376,40.0236,40.1933,18900.0
2011-03-16 11:30:00,54.47,54.71,54.45,54.57,37500.0,40.2081,40.3853,40.1933,40.2819,37500.0
2011-03-16 11:40:00,54.57,54.61,54.31,54.38,16300.0,40.2819,40.3114,40.09,40.1417,16300.0
2011-03-16 11:50:00,54.43,54.44,54.16,54.29,32100.0,40.1786,40.186,39.9793,40.0752,32100.0
2011-03-16 12:00:00,54.3,54.35,54.08,54.21,65000.0,40.0826,40.1195,39.9202,40.0162,65000.0
2011-03-16 12:10:00,54.22,54.37,54.1,54.18,19800.0,40.0236,40.1343,39.935,39.994,19800.0
2011-03-16 12:20:00,54.18,54.32,54.16,54.26,26400.0,39.994,40.0974,39.9793,40.0531,26400.0
2011-03-16 12:30:00,54.28,54.31,54.12,54.16,16100.0,40.0679,40.09,39.9497,39.9793,16100.0
2011-03-16 12:40:00,54.17,54.32,54.06,54.23,25200.0,39.9867,40.0974,39.9055,40.0309,25200.0
2011-03-16 12:50:00,54.25,54.26,54.14,54.22,10500.0,40.0457,40.0531,39.9645,40.0236,10500.0
2011-03-16 13:00:00,54.22,54.27,54.1,54.14,26000.0,40.0236,40.0605,39.935,39.9645,26000.0
2011-03-16 13:10:00,54.13,54.13,54.03,54.07,11700.0,39.9571,39.9571,39.8833,39.9128,11700.0
2011-03-16 13:20:00,54.1,54.12,53.9,54.05,13900.0,39.935,39.9497,39.7873,39.8981,13900.0
2011-03-16 13:30:00,54.06,54.06,53.81,53.81,21300.0,39.9055,39.9055,39.7209,39.7209,21300.0
2011-03-16 13:40:00,53.83,53.88,53.75,53.85,44600.0,39.7357,39.7726,39.6766,39.7504,44600.0
2011-03-16 13:50:00,53.85,53.85,53.7,53.7,101900.0,39.7504,39.7504,39.6397,39.6397,101900.0
2011-03-16 14:00:00,53.71,53.73,53.5,53.52,61600.0,39.6471,39.6619,39.4921,39.5068,61600.0
2011-03-16 14:10:00,53.52,53.55,53.17,53.19,83300.0,39.5068,39.529,39.2485,39.2632,83300.0
2011-03-16 14:20:00,53.18,53.64,53.17,53.56,55100.0,39.2559,39.5954,39.2485,39.5364,55100.0
2011-03-16 14:30:00,53.56,53.91,53.53,53.83,51200.0,39.5364,39.7947,39.5142,39.7357,51200.0
2011-03-16 14:40:00,53.81,54.07,53.81,54.0,114300.0,39.7209,39.9128,39.7209,39.8612,114300.0
2011-03-16 14:50:00,53.99,54.12,53.94,54.05,65700.0,39.8538,39.9497,39.8169,39.8981,65700.0
2011-03-16 15:00:00,54.06,54.22,54.01,54.14,29000.0,39.9055,40.0236,39.8685,39.9645,29000.0
2011-03-16 15:10:00,54.14,54.24,54.01,54.1,22000.0,39.9645,40.0383,39.8685,39.935,22000.0
2011-03-16 15:20:00,54.13,54.21,53.91,54.01,54500.0,39.9571,40.0162,39.7947,39.8685,54500.0
2011-03-16 15:30:00,54.0,54.05,53.89,53.9,103100.0,39.8612,39.8981,39.78,39.7873,103100.0
2011-03-16 15:40:00,53.9,54.04,53.78,53.89,63000.0,39.7873,39.8907,39.6988,39.78,63000.0
2011-03-16 15:50:00,53.87,53.88,53.61,53.63,148800.0,39.7652,39.7726,39.5733,39.588,148800.0
2011-03-17 09:30:00,54.61,54.61,53.74,53.98,73100.0,40.3114,40.3114,39.6692,39.8464,73100.0
2011-03-17 09:40:00,53.96,53.98,53.49,53.55,44100.0,39.8316,39.8464,39.4847,39.529,44100.0
2011-03-17 09:50:00,53.55,53.89,53.55,53.85,46700.0,39.529,39.78,39.529,39.7504,46700.0
2011-03-17 10:00:00,53.86,54.13,53.73,53.82,140400.0,39.7578,39.9571,39.6619,39.7283,140400.0
2011-03-17 10:10:00,53.81,54.18,53.74,54.16,38500.0,39.7209,39.994,39.6692,39.9793,38500.0
2011-03-17 10:20:00,54.16,54.59,54.12,54.57,36100.0,39.9793,40.2967,39.9497,40.2819,36100.0
2011-03-17 10:30:00,54.58,54.58,54.22,54.26,24000.0,40.2893,40.2893,40.0236,40.0531,24000.0
2011-03-17 10:40:00,54.2,54.28,54.08,54.24,54000.0,40.0088,40.0679,39.9202,40.0383,54000.0
2011-03-17 10:50:00,54.26,54.34,54.17,54.31,54400.0,40.0531,40.1121,39.9867,40.09,54400.0
2011-03-17 11:00:00,54.29,54.32,54.19,54.23,58100.0,40.0752,40.0974,40.0014,40.0309,58100.0
2011-03-17 11:10:00,54.2,54.26,53.99,54.02,26000.0,40.0088,40.0531,39.8538,39.8759,26000.0
2011-03-17 11:20:00,54.04,54.16,53.95,53.99,14100.0,39.8907,39.9793,39.8243,39.8538,14100.0
2011-03-17 11:30:00,53.99,54.1,53.92,54.08,25100.0,39.8538,39.935,39.8021,39.9202,25100.0
2011-03-17 11:40:00,54.08,54.1,53.81,53.81,14700.0,39.9202,39.935,39.7209,39.7209,14700.0
2011-03-17 11:50:00,53.79,53.88,53.76,53.77,8400.0,39.7061,39.7726,39.684,39.6914,8400.0
2011-03-17 12:00:00,53.79,53.89,53.76,53.89,17700.0,39.7061,39.78,39.684,39.78,17700.0
2011-03-17 12:10:00,53.89,54.04,53.89,54.02,9800.0,39.78,39.8907,39.78,39.8759,9800.0
2011-03-17 12:20:00,54.01,54.09,53.96,54.06,10900.0,39.8685,39.9276,39.8316,39.9055,10900.0
2011-03-17 12:30:00,54.08,54.17,54.07,54.08,16400.0,39.9202,39.9867,39.9128,39.9202,16400.0
2011-03-17 12:40:00,54.09,54.16,53.99,54.01,9100.0,39.9276,39.9793,39.8538,39.8685,9100.0
2011-03-17 12:50:00,54.03,54.09,53.99,54.07,4000.0,39.8833,39.9276,39.8538,39.9128,4000.0
2011-03-17 13:00:00,54.05,54.13,54.02,54.05,13300.0,39.8981,39.9571,39.8759,39.8981,13300.0
2011-03-17 13:10:00,54.07,54.25,54.07,54.07,30500.0,39.9128,40.0457,39.9128,39.9128,30500.0
2011-03-17 13:20:00,54.07,54.11,53.83,53.83,16100.0,39.9128,39.9424,39.7357,39.7357,16100.0
2011-03-17 13:30:00,53.8,53.98,53.75,53.94,20800.0,39.7135,39.8464,39.6766,39.8169,20800.0
2011-03-17 13:40:00,53.92,53.92,53.72,53.73,20500.0,39.8021,39.8021,39.6545,39.6619,20500.0
2011-03-17 13:50:00,53.71,53.81,53.64,53.79,36100.0,39.6471,39.7209,39.5954,39.7061,36100.0
2011-03-17 14:00:00,53.81,53.83,53.72,53.78,15300.0,39.7209,39.7357,39.6545,39.6988,15300.0
2011-03-17 14:10:00,53.78,53.82,53.71,53.75,29600.0,39.6988,39.7283,39.6471,39.6766,29600.0
2011-03-17 14:20:00,53.76,53.77,53.66,53.75,43900.0,39.684,39.6914,39.6102,39.6766,43900.0
2011-03-17 14:30:00,53.75,53.85,53.69,53.75,47600.0,39.6766,39.7504,39.6323,39.6766,47600.0
2011-03-17 14:40:00,53.73,53.77,53.67,53.7,22600.0,39.6619,39.6914,39.6176,39.6397,22600.0
2011-03-17 14:50:00,53.73,53.84,53.68,53.71,16400.0,39.6619,39.7431,39.6249,39.6471,16400.0
2011-03-17 15:00:00,53.73,53.76,53.64,53.66,42400.0,39.6619,39.684,39.5954,39.6102,42400.0
2011-03-17 15:10:00,53.67,53.68,53.54,53.54,34100.0,39.6176,39.6249,39.5216,39.5216,34100.0
2011-03-17 15:20:00,53.54,53.61,53.33,53.34,71200.0,39.5216,39.5733,39.3666,39.374,71200.0
2011-03-17 15:30:00,53.33,53.35,53.2,53.24,112200.0,39.3666,39.3814,39.2706,39.3002,112200.0
2011-03-17 15:40:00,53.24,53.4,53.19,53.36,140100.0,39.3002,39.4183,39.2632,39.3887,140100.0
2011-03-17 15:50:00,53.37,53.39,53.23,53.3,153800.0,39.3961,39.4109,39.2928,39.3444,153800.0
2011-03-18 09:30:00,54.11,54.13,53.42,53.7,166300.0,39.9424,39.9571,39.433,39.6397,166300.0
2011-03-18 09:40:00,53.7,53.78,53.5,53.6,101900.0,39.6397,39.6988,39.4921,39.5659,101900.0
2011-03-18 09:50:00,53.6,53.66,53.41,53.52,71900.0,39.5659,39.6102,39.4256,39.5068,71900.0
2011-03-18 10:00:00,53.53,53.61,53.0,53.03,109000.0,39.5142,39.5733,39.123,39.1451,109000.0
2011-03-18 10:10:00,53.03,53.03,52.8,52.97,71200.0,39.1451,39.1451,38.9754,39.1008,71200.0
2011-03-18 10:20:00,52.95,53.15,52.82,52.85,30900.0,39.0861,39.2337,38.9901,39.0123,30900.0
2011-03-18 10:30:00,52.85,52.92,52.64,52.77,105400.0,39.0123,39.0639,38.8573,38.9532,105400.0
2011-03-18 10:40:00,52.79,53.23,52.79,53.19,39000.0,38.968,39.2928,38.968,39.2632,39000.0
2011-03-18 10:50:00,53.22,53.34,52.95,53.13,20300.0,39.2854,39.374,39.0861,39.219,20300.0
2011-03-18 11:00:00,53.13,53.28,53.09,53.16,28900.0,39.219,39.3297,39.1894,39.2411,28900.0
2011-03-18 11:10:00,53.16,53.21,53.02,53.16,31600.0,39.2411,39.278,39.1378,39.2411,31600.0
2011-03-18 11:20:00,53.11,53.13,52.96,52.99,16000.0,39.2042,39.219,39.0935,39.1156,16000.0
2011-03-18 11:30:00,52.97,53.19,52.96,53.1,12200.0,39.1008,39.2632,39.0935,39.1968,12200.0
2011-03-18 11:40:00,53.1,53.16,52.82,52.98,24800.0,39.1968,39.2411,38.9901,39.1082,24800.0
2011-03-18 11:50:00,53.01,53.16,52.97,53.11,19300.0,39.1304,39.2411,39.1008,39.2042,19300.0
2011-03-18 12:00:00,53.14,53.3,53.12,53.28,19600.0,39.2263,39.3444,39.2116,39.3297,19600.0
2011-03-18 12:10:00,53.27,53.3,53.07,53.21,21700.0,39.3223,39.3444,39.1747,39.278,21700.0
2011-03-18 12:20:00,53.22,53.39,53.16,53.38,38700.0,39.2854,39.4109,39.2411,39.4035,38700.0
2011-03-18 12:30:00,53.37,53.37,53.21,53.23,22100.0,39.3961,39.3961,39.278,39.2928,22100.0
2011-03-18 12:40:00,53.24,53.25,53.09,53.22,9800.0,39.3002,39.3075,39.1894,39.2854,9800.0
2011-03-18 12:50:00,53.2,53.22,53.1,53.17,12400.0,39.2706,39.2854,39.1968,39.2485,12400.0
2011-03-18 13:00:00,53.16,53.2,53.12,53.18,8300.0,39.2411,39.2706,39.2116,39.2559,8300.0
2011-03-18 13:10:00,53.19,53.22,53.17,53.21,16500.0,39.2632,39.2854,39.2485,39.278,16500.0
2011-03-18 13:20:00,53.19,53.21,53.09,53.15,9500.0,39.2632,39.278,39.1894,39.2337,9500.0
2011-03-18 13:30:00,53.15,53.21,53.1,53.16,23400.0,39.2337,39.278,39.1968,39.2411,23400.0
2011-03-18 13:40:00,53.14,53.23,53.13,53.16,30600.0,39.2263,39.2928,39.219,39.2411,30600.0
2011-03-18 13:50:00,53.13,53.16,53.06,53.06,23900.0,39.219,39.2411,39.1673,39.1673,23900.0
2011-03-18 14:00:00,53.05,53.11,53.01,53.05,16100.0,39.1599,39.2042,39.1304,39.1599,16100.0
2011-03-18 14:10:00,53.05,53.06,52.82,52.83,36600.0,39.1599,39.1673,38.9901,38.9975,36600.0
2011-03-18 14:20:00,52.84,52.99,52.83,52.85,40100.0,39.0049,39.1156,38.9975,39.0123,40100.0
2011-03-18 14:30:00,52.86,52.95,52.8,52.94,70600.0,39.0196,39.0861,38.9754,39.0787,70600.0
2011-03-18 14:40:00,52.93,53.0,52.87,52.88,57900.0,39.0713,39.123,39.027,39.0344,57900.0
2011-03-18 14:50:00,52.89,52.95,52.66,52.71,29400.0,39.0418,39.0861,38.872,38.9089,29400.0
2011-03-18 15:00:00,52.71,52.81,52.69,52.75,22000.0,38.9089,38.9827,38.8942,38.9385,22000.0
2011-03-18 15:10:00,52.75,52.78,52.63,52.74,32500.0,38.9385,38.9606,38.8499,38.9311,32500.0
2011-03-18 15:20:00,52.75,52.76,52.55,52.55,59400.0,38.9385,38.9458,38.7908,38.7908,59400.0
2011-03-18 15:30:00,52.58,52.8,52.58,52.7,84900.0,38.813,38.9754,38.813,38.9015,84900.0
2011-03-18 15:40:00,52.71,52.93,52.69,52.82,144000.0,38.9089,39.0713,38.8942,38.9901,144000.0
2011-03-18 15:50:00,52.83,53.03,52.8,52.93,270800.0,38.9975,39.1451,38.9754,39.0713,270800.0
2011-03-21 09:30:00,53.81,53.81,53.49,53.51,126100.0,39.7209,39.7209,39.4847,39.4995,126100.0
2011-03-21 09:40:00,53.55,53.74,53.34,53.55,83700.0,39.529,39.6692,39.374,39.529,83700.0
2011-03-21 09:50:00,53.54,53.66,53.49,53.55,49700.0,39.5216,39.6102,39.4847,39.529,49700.0
2011-03-21 10:00:00,53.52,53.97,53.44,53.88,91500.0,39.5068,39.839,39.4478,39.7726,91500.0
2011-03-21 10:10:00,53.87,54.1,53.78,54.06,63200.0,39.7652,39.935,39.6988,39.9055,63200.0
2011-03-21 10:20:00,54.09,54.28,54.03,54.28,78400.0,39.9276,40.0679,39.8833,40.0679,78400.0
2011-03-21 10:30:00,54.27,54.52,54.17,54.29,79100.0,40.0605,40.245,39.9867,40.0752,79100.0
2011-03-21 10:40:00,54.28,54.3,54.02,54.15,35800.0,40.0679,40.0826,39.8759,39.9719,35800.0
2011-03-21 10:50:00,54.15,54.19,54.04,54.11,38200.0,39.9719,40.0014,39.8907,39.9424,38200.0
2011-03-21 11:00:00,54.1,54.4,54.05,54.33,49700.0,39.935,40.1564,39.8981,40.1048,49700.0
2011-03-21 11:10:00,54.34,54.44,54.26,54.33,49900.0,40.1121,40.186,40.0531,40.1048,49900.0
2011-03-21 11:20:00,54.35,54.38,54.21,54.3,16200.0,40.1195,40.1417,40.0162,40.0826,16200.0
2011-03-21 11:30:00,54.28,54.28,54.06,54.12,22000.0,40.0679,40.0679,39.9055,39.9497,22000.0
2011-03-21 11:40:00,54.11,54.18,54.04,54.07,40200.0,39.9424,39.994,39.8907,39.9128,40200.0
2011-03-21 11:50:00,54.07,54.1,53.89,53.89,31700.0,39.9128,39.935,39.78,39.78,31700.0
2011-03-21 12:00:00,53.89,54.12,53.89,54.11,43400.0,39.78,39.9497,39.78,39.9424,43400.0
2011-03-21 12:10:00,54.13,54.17,54.03,54.16,20500.0,39.9571,39.9867,39.8833,39.9793,20500.0
2011-03-21 12:20:00,54.17,54.29,54.1,54.29,70300.0,39.9867,40.0752,39.935,40.0752,70300.0
2011-03-21 12:30:00,54.29,54.32,54.21,54.23,21000.0,40.0752,40.0974,40.0162,40.0309,21000.0
2011-03-21 12:40:00,54.23,54.25,54.18,54.22,15700.0,40.0309,40.0457,39.994,40.0236,15700.0
2011-03-21 12:50:00,54.2,54.27,54.16,54.21,10700.0,40.0088,40.0605,39.9793,40.0162,10700.0
2011-03-21 13:00:00,54.21,54.22,54.11,54.11,10800.0,40.0162,40.0236,39.9424,39.9424,10800.0
2011-03-21 13:10:00,54.11,54.23,54.09,54.14,17700.0,39.9424,40.0309,39.9276,39.9645,17700.0
2011-03-21 13:20:00,54.14,54.19,54.04,54.16,18300.0,39.9645,40.0014,39.8907,39.9793,18300.0
2011-03-21 13:30:00,54.15,54.21,54.07,54.2,18500.0,39.9719,40.0162,39.9128,40.0088,18500.0
2011-03-21 13:40:00,54.19,54.38,54.17,54.27,35500.0,40.0014,40.1417,39.9867,40.0605,35500.0
2011-03-21 13:50:00,54.26,54.45,54.23,54.44,25600.0,40.0531,40.1933,40.0309,40.186,25600.0
2011-03-21 14:00:00,54.44,54.45,54.25,54.27,42500.0,40.186,40.1933,40.0457,40.0605,42500.0
2011-03-21 14:10:00,54.26,54.37,54.24,54.32,17900.0,40.0531,40.1343,40.0383,40.0974,17900.0
2011-03-21 14:20:00,54.33,54.33,54.21,54.27,27200.0,40.1048,40.1048,40.0162,40.0605,27200.0
2011-03-21 14:30:00,54.27,54.33,54.26,54.31,21600.0,40.0605,40.1048,40.0531,40.09,21600.0
2011-03-21 14:40:00,54.31,54.31,54.23,54.24,21000.0,40.09,40.09,40.0309,40.0383,21000.0
2011-03-21 14:50:00,54.24,54.27,54.16,54.25,19500.0,40.0383,40.0605,39.9793,40.0457,19500.0
2011-03-21 15:00:00,54.25,54.37,54.22,54.35,40800.0,40.0457,40.1343,40.0236,40.1195,40800.0
2011-03-21 15:10:00,54.35,54.35,54.25,54.32,59200.0,40.1195,40.1195,40.0457,40.0974,59200.0
2011-03-21 15:20:00,54.32,54.33,54.19,54.24,62600.0,40.0974,40.1048,40.0014,40.0383,62600.0
2011-03-21 15:30:00,54.24,54.29,54.2,54.28,71200.0,40.0383,40.0752,40.0088,40.0679,71200.0
2011-03-21 15:40:00,54.29,54.52,54.27,54.45,171400.0,40.0752,40.245,40.0605,40.1933,171400.0
2011-03-21 15:50:00,54.45,54.46,54.17,54.3,254100.0,40.1933,40.2007,39.9867,40.0826,254100.0
2011-03-22 09:30:00,54.1,54.6,54.08,54.58,150200.0,39.935,40.3041,39.9202,40.2893,150200.0
2011-03-22 09:40:00,54.62,54.8,54.09,54.18,25300.0,40.3188,40.4517,39.9276,39.994,25300.0
2011-03-22 09:50:00,54.17,54.77,54.17,54.72,73300.0,39.9867,40.4296,39.9867,40.3926,73300.0
2011-03-22 10:00:00,54.71,55.37,54.7,55.25,139100.0,40.3853,40.8725,40.3779,40.7839,139100.0
2011-03-22 10:10:00,55.23,55.24,54.72,54.88,69700.0,40.7691,40.7765,40.3926,40.5108,69700.0
2011-03-22 10:20:00,54.87,55.24,54.84,55.23,48100.0,40.5034,40.7765,40.4812,40.7691,48100.0
2011-03-22 10:30:00,55.24,55.35,55.1,55.28,72300.0,40.7765,40.8577,40.6732,40.806,72300.0
2011-03-22 10:40:00,55.29,55.49,55.15,55.15,83400.0,40.8134,40.961,40.7101,40.7101,83400.0
2011-03-22 10:50:00,55.13,55.15,54.98,55.02,35200.0,40.6953,40.7101,40.5846,40.6141,35200.0
2011-03-22 11:00:00,55.0,55.16,54.94,55.1,36300.0,40.5993,40.7174,40.555,40.6732,36300.0
2011-03-22 11:10:00,55.09,55.09,54.87,54.94,20600.0,40.6658,40.6658,40.5034,40.555,20600.0
2011-03-22 11:20:00,54.94,55.5,54.88,55.33,41700.0,40.555,40.9684,40.5108,40.8429,41700.0
2011-03-22 11:30:00,55.33,55.33,55.1,55.18,28600.0,40.8429,40.8429,40.6732,40.7322,28600.0
2011-03-22 11:40:00,55.18,55.33,55.18,55.33,52200.0,40.7322,40.8429,40.7322,40.8429,52200.0
2011-03-22 11:50:00,55.33,55.39,55.24,55.3,27200.0,40.8429,40.8872,40.7765,40.8208,27200.0
2011-03-22 12:00:00,55.31,55.38,55.27,55.3,31700.0,40.8282,40.8798,40.7986,40.8208,31700.0
2011-03-22 12:10:00,55.3,55.35,55.22,55.33,24100.0,40.8208,40.8577,40.7617,40.8429,24100.0
2011-03-22 12:20:00,55.32,55.49,55.31,55.46,37300.0,40.8355,40.961,40.8282,40.9389,37300.0
2011-03-22 12:30:00,55.46,55.47,55.25,55.42,20500.0,40.9389,40.9463,40.7839,40.9094,20500.0
2011-03-22 12:40:00,55.43,55.49,55.39,55.44,20800.0,40.9167,40.961,40.8872,40.9241,20800.0
2011-03-22 12:50:00,55.45,55.49,55.42,55.48,81500.0,40.9315,40.961,40.9094,40.9537,81500.0
2011-03-22 13:00:00,55.48,55.48,55.24,55.26,25600.0,40.9537,40.9537,40.7765,40.7913,25600.0
2011-03-22 13:10:00,55.26,55.36,55.25,55.26,29600.0,40.7913,40.8651,40.7839,40.7913,29600.0
2011-03-22 13:20:00,55.26,55.27,55.2,55.24,13800.0,40.7913,40.7986,40.747,40.7765,13800.0
2011-03-22 13:30:00,55.24,55.31,55.16,55.23,54300.0,40.7765,40.8282,40.7174,40.7691,54300.0
2011-03-22 13:40:00,55.23,55.29,55.19,55.29,14300.0,40.7691,40.8134,40.7396,40.8134,14300.0
2011-03-22 13:50:00,55.29,55.47,55.29,55.41,47100.0,40.8134,40.9463,40.8134,40.902,47100.0
2011-03-22 14:00:00,55.4,55.44,55.23,55.23,109700.0,40.8946,40.9241,40.7691,40.7691,109700.0
2011-03-22 14:10:00,55.23,55.27,54.96,54.99,93600.0,40.7691,40.7986,40.5698,40.592,93600.0
2011-03-22 14:20:00,54.99,55.07,54.93,54.94,43100.0,40.592,40.651,40.5477,40.555,43100.0
2011-03-22 14:30:00,54.95,55.05,54.94,54.97,32200.0,40.5624,40.6362,40.555,40.5772,32200.0
2011-03-22 14:40:00,54.98,55.02,54.91,54.95,19100.0,40.5846,40.6141,40.5329,40.5624,19100.0
2011-03-22 14:50:00,54.95,55.01,54.91,54.97,75700.0,40.5624,40.6067,40.5329,40.5772,75700.0
2011-03-22 15:00:00,54.98,55.01,54.86,54.94,28100.0,40.5846,40.6067,40.496,40.555,28100.0
2011-03-22 15:10:00,54.95,54.98,54.81,54.83,49000.0,40.5624,40.5846,40.4591,40.4738,49000.0
2011-03-22 15:20:00,54.83,54.86,54.78,54.85,44200.0,40.4738,40.496,40.4369,40.4886,44200.0
2011-03-22 15:30:00,54.83,55.01,54.82,54.97,57900.0,40.4738,40.6067,40.4665,40.5772,57900.0
2011-03-22 15:40:00,54.98,54.98,54.86,54.87,67000.0,40.5846,40.5846,40.496,40.5034,67000.0
2011-03-22 15:50:00,54.86,54.91,54.83,54.86,154800.0,40.496,40.5329,40.4738,40.496,154800.0
2011-03-23 09:30:00,54.54,54.64,54.22,54.52,72800.0,40.2598,40.3336,40.0236,40.245,72800.0
2011-03-23 09:40:00,54.51,54.7,54.08,54.53,57400.0,40.2376,40.3779,39.9202,40.2524,57400.0
2011-03-23 09:50:00,54.53,54.76,54.32,54.39,45900.0,40.2524,40.4222,40.0974,40.149,45900.0
2011-03-23 10:00:00,54.37,54.37,53.8,53.96,60400.0,40.1343,40.1343,39.7135,39.8316,60400.0
2011-03-23 10:10:00,53.91,53.91,53.7,53.82,52000.0,39.7947,39.7947,39.6397,39.7283,52000.0
2011-03-23 10:20:00,53.77,53.99,53.75,53.89,40000.0,39.6914,39.8538,39.6766,39.78,40000.0
2011-03-23 10:30:00,53.86,53.92,53.7,53.79,53000.0,39.7578,39.8021,39.6397,39.7061,53000.0
2011-03-23 10:40:00,53.78,53.81,53.49,53.49,45200.0,39.6988,39.7209,39.4847,39.4847,45200.0
2011-03-23 10:50:00,53.49,53.68,53.41,53.48,57900.0,39.4847,39.6249,39.4256,39.4773,57900.0
2011-03-23 11:00:00,53.49,53.59,53.37,53.56,41700.0,39.4847,39.5585,39.3961,39.5364,41700.0
2011-03-23 11:10:00,53.57,53.82,53.52,53.54,30700.0,39.5438,39.7283,39.5068,39.5216,30700.0
2011-03-23 11:20:00,53.54,53.74,53.42,53.74,39100.0,39.5216,39.6692,39.433,39.6692,39100.0
2011-03-23 11:30:00,53.74,53.97,53.72,53.72,33100.0,39.6692,39.839,39.6545,39.6545,33100.0
2011-03-23 11:40:00,53.7,53.78,53.67,53.68,24200.0,39.6397,39.6988,39.6176,39.6249,24200.0
2011-03-23 11:50:00,53.7,53.74,53.6,53.68,20800.0,39.6397,39.6692,39.5659,39.6249,20800.0
2011-03-23 12:00:00,53.68,53.71,53.6,53.62,13300.0,39.6249,39.6471,39.5659,39.5807,13300.0
2011-03-23 12:10:00,53.61,53.62,53.55,53.55,10900.0,39.5733,39.5807,39.529,39.529,10900.0
2011-03-23 12:20:00,53.56,53.91,53.52,53.9,22300.0,39.5364,39.7947,39.5068,39.7873,22300.0
2011-03-23 12:30:00,53.91,54.02,53.9,53.95,19600.0,39.7947,39.8759,39.7873,39.8243,19600.0
2011-03-23 12:40:00,53.93,53.98,53.9,53.9,17300.0,39.8095,39.8464,39.7873,39.7873,17300.0
2011-03-23 12:50:00,53.9,53.95,53.9,53.95,21800.0,39.7873,39.8243,39.7873,39.8243,21800.0
2011-03-23 13:00:00,53.92,54.05,53.91,53.93,24100.0,39.8021,39.8981,39.7947,39.8095,24100.0
2011-03-23 13:10:00,53.95,54.09,53.9,53.97,24100.0,39.8243,39.9276,39.7873,39.839,24100.0
2011-03-23 13:20:00,53.96,53.99,53.9,53.99,18900.0,39.8316,39.8538,39.7873,39.8538,18900.0
2011-03-23 13:30:00,53.98,54.25,53.98,54.2,21200.0,39.8464,40.0457,39.8464,40.0088,21200.0
2011-03-23 13:40:00,54.19,54.33,54.15,54.23,29400.0,40.0014,40.1048,39.9719,40.0309,29400.0
2011-03-23 13:50:00,54.25,54.44,54.25,54.36,54900.0,40.0457,40.186,40.0457,40.1269,54900.0
2011-03-23 14:00:00,54.34,54.37,54.25,54.3,32400.0,40.1121,40.1343,40.0457,40.0826,32400.0
2011-03-23 14:10:00,54.32,54.42,54.27,54.42,28100.0,40.0974,40.1712,40.0605,40.1712,28100.0
2011-03-23 14:20:00,54.41,54.46,54.37,54.43,22200.0,40.1638,40.2007,40.1343,40.1786,22200.0
2011-03-23 14:30:00,54.43,54.48,54.4,54.47,23300.0,40.1786,40.2155,40.1564,40.2081,23300.0
2011-03-23 14:40:00,54.48,54.5,54.44,54.5,35600.0,40.2155,40.2302,40.186,40.2302,35600.0
2011-03-23 14:50:00,54.51,54.73,54.51,54.63,55000.0,40.2376,40.4,40.2376,40.3262,55000.0
2011-03-23 15:00:00,54.66,54.73,54.65,54.69,24400.0,40.3484,40.4,40.341,40.3705,24400.0
2011-03-23 15:10:00,54.69,54.84,54.67,54.78,46200.0,40.3705,40.4812,40.3557,40.4369,46200.0
2011-03-23 15:20:00,54.78,55.02,54.76,55.0,103700.0,40.4369,40.6141,40.4222,40.5993,103700.0
2011-03-23 15:30:00,54.99,55.12,54.99,55.05,103600.0,40.592,40.6879,40.592,40.6362,103600.0
2011-03-23 15:40:00,55.04,55.19,55.03,55.19,122400.0,40.6289,40.7396,40.6215,40.7396,122400.0
2011-03-23 15:50:00,55.18,55.2,55.0,55.03,168100.0,40.7322,40.747,40.5993,40.6215,168100.0
2011-03-24 09:30:00,55.2,55.82,55.05,55.74,72200.0,40.747,41.2046,40.6362,41.1456,72200.0
2011-03-24 09:40:00,55.73,55.75,55.56,55.63,44600.0,41.1382,41.153,41.0127,41.0644,44600.0
2011-03-24 09:50:00,55.65,55.78,55.45,55.74,49600.0,41.0791,41.1751,40.9315,41.1456,49600.0
2011-03-24 10:00:00,55.7,55.73,55.5,55.5,45300.0,41.1161,41.1382,40.9684,40.9684,45300.0
2011-03-24 10:10:00,55.46,55.67,55.35,55.61,42900.0,40.9389,41.0939,40.8577,41.0496,42900.0
2011-03-24 10:20:00,55.61,55.9,55.54,55.88,49500.0,41.0496,41.2637,40.9979,41.2489,49500.0
2011-03-24 10:30:00,55.89,56.03,55.8,55.95,31200.0,41.2563,41.3596,41.1899,41.3006,31200.0
2011-03-24 10:40:00,55.96,55.99,55.75,55.75,25400.0,41.308,41.3301,41.153,41.153,25400.0
2011-03-24 10:50:00,55.78,55.95,55.78,55.89,17400.0,41.1751,41.3006,41.1751,41.2563,17400.0
2011-03-24 11:00:00,55.85,55.95,55.81,55.81,15300.0,41.2268,41.3006,41.1973,41.1973,15300.0
2011-03-24 11:10:00,55.84,55.86,55.78,55.79,14100.0,41.2194,41.2342,41.1751,41.1825,14100.0
2011-03-24 11:20:00,55.81,55.95,55.68,55.75,31500.0,41.1973,41.3006,41.1013,41.153,31500.0
2011-03-24 11:30:00,55.72,55.84,55.69,55.8,13800.0,41.1308,41.2194,41.1087,41.1899,13800.0
2011-03-24 11:40:00,55.8,55.91,55.77,55.85,15300.0,41.1899,41.2711,41.1677,41.2268,15300.0
2011-03-24 11:50:00,55.82,56.0,55.82,56.0,17100.0,41.2046,41.3375,41.2046,41.3375,17100.0
2011-03-24 12:00:00,55.99,56.25,55.99,56.19,25300.0,41.3301,41.522,41.3301,41.4778,25300.0
2011-03-24 12:10:00,56.22,56.29,56.16,56.29,31600.0,41.4999,41.5516,41.4556,41.5516,31600.0
2011-03-24 12:20:00,56.28,56.3,56.21,56.27,12700.0,41.5442,41.559,41.4925,41.5368,12700.0
2011-03-24 12:30:00,56.25,56.33,56.24,56.3,24700.0,41.522,41.5811,41.5147,41.559,24700.0
2011-03-24 12:40:00,56.3,56.3,56.12,56.13,48900.0,41.559,41.559,41.4261,41.4335,48900.0
2011-03-24 12:50:00,56.13,56.13,55.94,56.03,44300.0,41.4335,41.4335,41.2932,41.3596,44300.0
2011-03-24 13:00:00,56.02,56.09,55.98,56.03,17100.0,41.3523,41.4039,41.3227,41.3596,17100.0
2011-03-24 13:10:00,56.02,56.09,56.0,56.06,17200.0,41.3523,41.4039,41.3375,41.3818,17200.0
2011-03-24 13:20:00,56.08,56.08,55.87,55.88,54800.0,41.3966,41.3966,41.2415,41.2489,54800.0
2011-03-24 13:30:00,55.88,56.02,55.86,56.0,13300.0,41.2489,41.3523,41.2342,41.3375,13300.0
2011-03-24 13:40:00,56.0,56.02,55.92,55.95,12800.0,41.3375,41.3523,41.2784,41.3006,12800.0
2011-03-24 13:50:00,55.97,56.06,55.82,56.06,45100.0,41.3154,41.3818,41.2046,41.3818,45100.0
2011-03-24 14:00:00,56.08,56.09,55.91,56.0,26000.0,41.3966,41.4039,41.2711,41.3375,26000.0
2011-03-24 14:10:00,56.01,56.07,55.97,56.07,13000.0,41.3449,41.3892,41.3154,41.3892,13000.0
2011-03-24 14:20:00,56.07,56.1,56.01,56.06,11000.0,41.3892,41.4113,41.3449,41.3818,11000.0
2011-03-24 14:30:00,56.08,56.17,56.04,56.06,17600.0,41.3966,41.463,41.367,41.3818,17600.0
2011-03-24 14:40:00,56.05,56.19,56.03,56.04,32500.0,41.3744,41.4778,41.3596,41.367,32500.0
2011-03-24 14:50:00,56.04,56.06,55.97,56.01,18200.0,41.367,41.3818,41.3154,41.3449,18200.0
2011-03-24 15:00:00,56.03,56.15,56.01,56.06,33200.0,41.3596,41.4482,41.3449,41.3818,33200.0
2011-03-24 15:10:00,56.08,56.19,56.05,56.19,21500.0,41.3966,41.4778,41.3744,41.4778,21500.0
2011-03-24 15:20:00,56.18,56.23,56.15,56.2,69200.0,41.4704,41.5073,41.4482,41.4851,69200.0
2011-03-24 15:30:00,56.2,56.3,56.19,56.26,71500.0,41.4851,41.559,41.4778,41.5294,71500.0
2011-03-24 15:40:00,56.26,56.28,56.18,56.25,132900.0,41.5294,41.5442,41.4704,41.522,132900.0
2011-03-24 15:50:00,56.25,56.29,56.14,56.27,192700.0,41.522,41.5516,41.4408,41.5368,192700.0
2011-03-25 09:30:00,56.24,56.37,56.0,56.26,84800.0,41.5147,41.6106,41.3375,41.5294,84800.0
2011-03-25 09:40:00,56.26,56.61,56.23,56.44,34500.0,41.5294,41.7878,41.5073,41.6623,34500.0
2011-03-25 09:50:00,56.45,56.75,56.45,56.71,46000.0,41.6697,41.8911,41.6697,41.8616,46000.0
2011-03-25 10:00:00,56.73,56.98,56.7,56.74,68000.0,41.8764,42.0609,41.8542,41.8837,68000.0
2011-03-25 10:10:00,56.75,56.77,56.48,56.5,59500.0,41.8911,41.9059,41.6918,41.7066,59500.0
2011-03-25 10:20:00,56.51,56.7,56.5,56.62,37300.0,41.714,41.8542,41.7066,41.7952,37300.0
2011-03-25 10:30:00,56.62,56.75,56.6,56.67,51000.0,41.7952,41.8911,41.7804,41.8321,51000.0
2011-03-25 10:40:00,56.68,56.71,56.59,56.63,47300.0,41.8395,41.8616,41.773,41.8025,47300.0
2011-03-25 10:50:00,56.62,56.68,56.5,56.63,43100.0,41.7952,41.8395,41.7066,41.8025,43100.0
2011-03-25 11:00:00,56.66,56.68,56.5,56.56,45200.0,41.8247,41.8395,41.7066,41.7509,45200.0
2011-03-25 11:10:00,56.57,56.62,56.48,56.6,31100.0,41.7583,41.7952,41.6918,41.7804,31100.0
2011-03-25 11:20:00,56.59,56.61,56.43,56.53,29600.0,41.773,41.7878,41.6549,41.7287,29600.0
2011-03-25 11:30:00,56.53,56.71,56.48,56.68,27700.0,41.7287,41.8616,41.6918,41.8395,27700.0
2011-03-25 11:40:00,56.67,56.7,56.54,56.63,31900.0,41.8321,41.8542,41.7361,41.8025,31900.0
2011-03-25 11:50:00,56.63,56.64,56.52,56.54,128300.0,41.8025,41.8099,41.7214,41.7361,128300.0
2011-03-25 12:00:00,56.54,56.6,56.52,56.6,16100.0,41.7361,41.7804,41.7214,41.7804,16100.0
2011-03-25 12:10:00,56.6,56.76,56.6,56.71,36200.0,41.7804,41.8985,41.7804,41.8616,36200.0
2011-03-25 12:20:00,56.73,56.83,56.71,56.83,17000.0,41.8764,41.9502,41.8616,41.9502,17000.0
2011-03-25 12:30:00,56.8,56.86,56.74,56.76,26600.0,41.928,41.9723,41.8837,41.8985,26600.0
2011-03-25 12:40:00,56.75,56.85,56.73,56.83,12800.0,41.8911,41.9649,41.8764,41.9502,12800.0
2011-03-25 12:50:00,56.82,56.83,56.73,56.73,37500.0,41.9428,41.9502,41.8764,41.8764,37500.0
2011-03-25 13:00:00,56.73,56.78,56.67,56.78,91000.0,41.8764,41.9133,41.8321,41.9133,91000.0
2011-03-25 13:10:00,56.76,56.76,56.65,56.7,25600.0,41.8985,41.8985,41.8173,41.8542,25600.0
2011-03-25 13:20:00,56.72,56.81,56.72,56.79,12000.0,41.869,41.9354,41.869,41.9207,12000.0
2011-03-25 13:30:00,56.79,56.87,56.77,56.87,23300.0,41.9207,41.9797,41.9059,41.9797,23300.0
2011-03-25 13:40:00,56.88,56.93,56.82,56.83,16100.0,41.9871,42.024,41.9428,41.9502,16100.0
2011-03-25 13:50:00,56.83,56.85,56.66,56.69,15100.0,41.9502,41.9649,41.8247,41.8468,15100.0
2011-03-25 14:00:00,56.7,56.7,56.62,56.68,22500.0,41.8542,41.8542,41.7952,41.8395,22500.0
2011-03-25 14:10:00,56.69,56.76,56.63,56.65,16300.0,41.8468,41.8985,41.8025,41.8173,16300.0
2011-03-25 14:20:00,56.65,56.68,56.6,56.61,17600.0,41.8173,41.8395,41.7804,41.7878,17600.0
2011-03-25 14:30:00,56.62,56.73,56.59,56.72,64100.0,41.7952,41.8764,41.773,41.869,64100.0
2011-03-25 14:40:00,56.72,56.74,56.66,56.68,18300.0,41.869,41.8837,41.8247,41.8395,18300.0
2011-03-25 14:50:00,56.68,56.79,56.66,56.77,30600.0,41.8395,41.9207,41.8247,41.9059,30600.0
2011-03-25 15:00:00,56.76,56.78,56.68,56.74,55500.0,41.8985,41.9133,41.8395,41.8837,55500.0
2011-03-25 15:10:00,56.74,56.83,56.73,56.74,37400.0,41.8837,41.9502,41.8764,41.8837,37400.0
2011-03-25 15:20:00,56.74,56.77,56.7,56.73,47400.0,41.8837,41.9059,41.8542,41.8764,47400.0
2011-03-25 15:30:00,56.72,56.78,56.7,56.75,123000.0,41.869,41.9133,41.8542,41.8911,123000.0
2011-03-25 15:40:00,56.74,56.78,56.72,56.73,138400.0,41.8837,41.9133,41.869,41.8764,138400.0
2011-03-25 15:50:00,56.73,56.86,56.71,56.77,248100.0,41.8764,41.9723,41.8616,41.9059,248100.0
2011-03-28 09:30:00,56.78,56.84,56.25,56.5,150700.0,41.9133,41.9576,41.522,41.7066,150700.0
2011-03-28 09:40:00,56.5,56.72,56.46,56.67,111400.0,41.7066,41.869,41.6771,41.8321,111400.0
2011-03-28 09:50:00,56.67,56.84,56.63,56.7,56900.0,41.8321,41.9576,41.8025,41.8542,56900.0
2011-03-28 10:00:00,56.72,56.84,56.58,56.82,131600.0,41.869,41.9576,41.7656,41.9428,131600.0
2011-03-28 10:10:00,56.83,56.85,56.66,56.8,63700.0,41.9502,41.9649,41.8247,41.928,63700.0
2011-03-28 10:20:00,56.81,56.99,56.8,56.82,45600.0,41.9354,42.0683,41.928,41.9428,45600.0
2011-03-28 10:30:00,56.83,56.85,56.7,56.75,33000.0,41.9502,41.9649,41.8542,41.8911,33000.0
2011-03-28 10:40:00,56.74,56.76,56.48,56.5,73400.0,41.8837,41.8985,41.6918,41.7066,73400.0
2011-03-28 10:50:00,56.49,56.58,56.39,56.52,69600.0,41.6992,41.7656,41.6254,41.7214,69600.0
2011-03-28 11:00:00,56.52,56.53,56.21,56.31,59900.0,41.7214,41.7287,41.4925,41.5663,59900.0
2011-03-28 11:10:00,56.31,56.31,56.05,56.19,54800.0,41.5663,41.5663,41.3744,41.4778,54800.0
2011-03-28 11:20:00,56.21,56.28,56.2,56.28,18400.0,41.4925,41.5442,41.4851,41.5442,18400.0
2011-03-28 11:30:00,56.3,56.3,56.1,56.15,21000.0,41.559,41.559,41.4113,41.4482,21000.0
2011-03-28 11:40:00,56.15,56.15,55.96,55.97,36900.0,41.4482,41.4482,41.308,41.3154,36900.0
2011-03-28 11:50:00,56.0,56.09,55.99,56.04,16400.0,41.3375,41.4039,41.3301,41.367,16400.0
2011-03-28 12:00:00,56.05,56.14,55.96,55.98,49100.0,41.3744,41.4408,41.308,41.3227,49100.0
2011-03-28 12:10:00,56.0,56.02,55.92,55.97,13600.0,41.3375,41.3523,41.2784,41.3154,13600.0
2011-03-28 12:20:00,55.95,55.99,55.88,55.94,34600.0,41.3006,41.3301,41.2489,41.2932,34600.0
2011-03-28 12:30:00,55.95,56.0,55.86,55.93,28800.0,41.3006,41.3375,41.2342,41.2858,28800.0
2011-03-28 12:40:00,55.93,55.98,55.87,55.94,14000.0,41.2858,41.3227,41.2415,41.2932,14000.0
2011-03-28 12:50:00,55.94,55.96,55.81,55.87,26900.0,41.2932,41.308,41.1973,41.2415,26900.0
2011-03-28 13:00:00,55.88,55.92,55.8,55.81,23500.0,41.2489,41.2784,41.1899,41.1973,23500.0
2011-03-28 13:10:00,55.81,55.9,55.81,55.82,16200.0,41.1973,41.2637,41.1973,41.2046,16200.0
2011-03-28 13:20:00,55.84,55.84,55.6,55.67,41900.0,41.2194,41.2194,41.0422,41.0939,41900.0
2011-03-28 13:30:00,55.68,55.72,55.49,55.63,48300.0,41.1013,41.1308,40.961,41.0644,48300.0
2011-03-28 13:40:00,55.63,55.72,55.61,55.63,35100.0,41.0644,41.1308,41.0496,41.0644,35100.0
2011-03-28 13:50:00,55.63,55.64,55.42,55.43,26600.0,41.0644,41.0718,40.9094,40.9167,26600.0
2011-03-28 14:00:00,55.43,55.49,55.39,55.4,24000.0,40.9167,40.961,40.8872,40.8946,24000.0
2011-03-28 14:10:00,55.4,55.48,55.37,55.38,37000.0,40.8946,40.9537,40.8725,40.8798,37000.0
2011-03-28 14:20:00,55.39,55.51,55.38,55.49,25400.0,40.8872,40.9758,40.8798,40.961,25400.0
2011-03-28 14:30:00,55.49,55.62,55.49,55.62,39600.0,40.961,41.057,40.961,41.057,39600.0
2011-03-28 14:40:00,55.64,55.66,55.46,55.51,35400.0,41.0718,41.0865,40.9389,40.9758,35400.0
2011-03-28 14:50:00,55.49,55.61,55.42,55.6,23100.0,40.961,41.0496,40.9094,41.0422,23100.0
2011-03-28 15:00:00,55.6,55.72,55.59,55.67,33000.0,41.0422,41.1308,41.0349,41.0939,33000.0
2011-03-28 15:10:00,55.67,55.77,55.67,55.75,24800.0,41.0939,41.1677,41.0939,41.153,24800.0
2011-03-28 15:20:00,55.76,55.78,55.67,55.67,32200.0,41.1603,41.1751,41.0939,41.0939,32200.0
2011-03-28 15:30:00,55.65,55.71,55.61,55.63,47800.0,41.0791,41.1234,41.0496,41.0644,47800.0
2011-03-28 15:40:00,55.63,55.63,55.41,55.42,69100.0,41.0644,41.0644,40.902,40.9094,69100.0
2011-03-28 15:50:00,55.43,55.51,55.41,55.44,115800.0,40.9167,40.9758,40.902,40.9241,115800.0
2011-03-29 09:30:00,55.39,55.72,55.32,55.33,61400.0,40.8872,41.1308,40.8355,40.8429,61400.0
2011-03-29 09:40:00,55.35,55.46,55.03,55.1,100100.0,40.8577,40.9389,40.6215,40.6732,100100.0
2011-03-29 09:50:00,55.11,55.55,55.09,55.52,66400.0,40.6805,41.0053,40.6658,40.9832,66400.0
2011-03-29 10:00:00,55.51,55.86,55.44,55.83,74600.0,40.9758,41.2342,40.9241,41.212,74600.0
2011-03-29 10:10:00,55.84,55.98,55.66,55.71,37900.0,41.2194,41.3227,41.0865,41.1234,37900.0
2011-03-29 10:20:00,55.79,55.93,55.66,55.85,56400.0,41.1825,41.2858,41.0865,41.2268,56400.0
2011-03-29 10:30:00,55.86,56.03,55.82,55.88,23700.0,41.2342,41.3596,41.2046,41.2489,23700.0
2011-03-29 10:40:00,55.88,55.94,55.74,55.74,63000.0,41.2489,41.2932,41.1456,41.1456,63000.0
2011-03-29 10:50:00,55.75,55.91,55.74,55.9,26600.0,41.153,41.2711,41.1456,41.2637,26600.0
2011-03-29 11:00:00,55.91,55.94,55.73,55.83,77300.0,41.2711,41.2932,41.1382,41.212,77300.0
2011-03-29 11:10:00,55.85,55.85,55.68,55.7,53000.0,41.2268,41.2268,41.1013,41.1161,53000.0
2011-03-29 11:20:00,55.72,55.97,55.72,55.86,23600.0,41.1308,41.3154,41.1308,41.2342,23600.0
2011-03-29 11:30:00,55.84,55.92,55.82,55.9,30100.0,41.2194,41.2784,41.2046,41.2637,30100.0
2011-03-29 11:40:00,55.89,55.95,55.87,55.89,12700.0,41.2563,41.3006,41.2415,41.2563,12700.0
2011-03-29 11:50:00,55.89,56.08,55.88,56.08,21300.0,41.2563,41.3966,41.2489,41.3966,21300.0
2011-03-29 12:00:00,56.07,56.12,55.97,55.97,45500.0,41.3892,41.4261,41.3154,41.3154,45500.0
2011-03-29 12:10:00,55.98,56.08,55.95,56.05,9000.0,41.3227,41.3966,41.3006,41.3744,9000.0
2011-03-29 12:20:00,56.05,56.14,55.98,55.98,17100.0,41.3744,41.4408,41.3227,41.3227,17100.0
2011-03-29 12:30:00,55.98,56.16,55.96,56.16,12600.0,41.3227,41.4556,41.308,41.4556,12600.0
2011-03-29 12:40:00,56.17,56.22,56.07,56.22,9700.0,41.463,41.4999,41.3892,41.4999,9700.0
2011-03-29 12:50:00,56.23,56.28,56.19,56.23,23200.0,41.5073,41.5442,41.4778,41.5073,23200.0
2011-03-29 13:00:00,56.23,56.37,56.16,56.36,20400.0,41.5073,41.6106,41.4556,41.6032,20400.0
2011-03-29 13:10:00,56.37,56.41,56.35,56.4,12700.0,41.6106,41.6402,41.5959,41.6328,12700.0
2011-03-29 13:20:00,56.41,56.44,56.37,56.42,20400.0,41.6402,41.6623,41.6106,41.6475,20400.0
2011-03-29 13:30:00,56.41,56.45,56.39,56.43,20000.0,41.6402,41.6697,41.6254,41.6549,20000.0
2011-03-29 13:40:00,56.44,56.5,56.43,56.5,14800.0,41.6623,41.7066,41.6549,41.7066,14800.0
2011-03-29 13:50:00,56.49,56.52,56.47,56.48,24500.0,41.6992,41.7214,41.6844,41.6918,24500.0
2011-03-29 14:00:00,56.47,56.6,56.47,56.56,54300.0,41.6844,41.7804,41.6844,41.7509,54300.0
2011-03-29 14:10:00,56.57,56.59,56.43,56.47,39500.0,41.7583,41.773,41.6549,41.6844,39500.0
2011-03-29 14:20:00,56.46,56.47,56.31,56.35,32700.0,41.6771,41.6844,41.5663,41.5959,32700.0
2011-03-29 14:30:00,56.36,56.39,56.26,56.38,44200.0,41.6032,41.6254,41.5294,41.618,44200.0
2011-03-29 14:40:00,56.39,56.44,56.38,56.38,45300.0,41.6254,41.6623,41.618,41.618,45300.0
2011-03-29 14:50:00,56.39,56.46,56.38,56.46,23800.0,41.6254,41.6771,41.618,41.6771,23800.0
2011-03-29 15:00:00,56.46,56.58,56.46,56.56,47100.0,41.6771,41.7656,41.6771,41.7509,47100.0
2011-03-29 15:10:00,56.57,56.87,56.56,56.83,87800.0,41.7583,41.9797,41.7509,41.9502,87800.0
2011-03-29 15:20:00,56.82,56.9,56.81,56.9,66500.0,41.9428,42.0019,41.9354,42.0019,66500.0
2011-03-29 15:30:00,56.9,56.93,56.72,56.73,94000.0,42.0019,42.024,41.869,41.8764,94000.0
2011-03-29 15:40:00,56.74,56.76,56.64,56.7,89900.0,41.8837,41.8985,41.8099,41.8542,89900.0
2011-03-29 15:50:00,56.7,56.79,56.66,56.7,218800.0,41.8542,41.9207,41.8247,41.8542,218800.0
2011-03-30 09:30:00,57.06,57.48,56.92,57.3,202800.0,42.12,42.43,42.0166,42.2971,202800.0
2011-03-30 09:40:00,57.31,57.46,57.22,57.24,139600.0,42.3045,42.4152,42.2381,42.2528,139600.0
2011-03-30 09:50:00,57.23,57.24,56.93,56.95,103500.0,42.2455,42.2528,42.024,42.0388,103500.0
2011-03-30 10:00:00,56.96,56.98,56.27,56.29,165300.0,42.0461,42.0609,41.5368,41.5516,165300.0
2011-03-30 10:10:00,56.31,56.8,56.23,56.77,91600.0,41.5663,41.928,41.5073,41.9059,91600.0
2011-03-30 10:20:00,56.77,57.13,56.75,57.09,45300.0,41.9059,42.1716,41.8911,42.1421,45300.0
2011-03-30 10:30:00,57.1,57.48,57.1,57.46,66000.0,42.1495,42.43,42.1495,42.4152,66000.0
2011-03-30 10:40:00,57.48,57.62,57.4,57.56,84800.0,42.43,42.5333,42.3709,42.489,84800.0
2011-03-30 10:50:00,57.55,57.97,57.55,57.89,92000.0,42.4817,42.7917,42.4817,42.7326,92000.0
2011-03-30 11:00:00,57.9,57.94,57.57,57.68,107900.0,42.74,42.7696,42.4964,42.5776,107900.0
2011-03-30 11:10:00,57.67,57.85,57.57,57.83,35100.0,42.5702,42.7031,42.4964,42.6884,35100.0
2011-03-30 11:20:00,57.83,57.84,57.73,57.77,34700.0,42.6884,42.6957,42.6145,42.6441,34700.0
2011-03-30 11:30:00,57.78,58.02,57.78,57.97,41300.0,42.6514,42.8286,42.6514,42.7917,41300.0
2011-03-30 11:40:00,57.97,58.27,57.97,58.1,57100.0,42.7917,43.0131,42.7917,42.8877,57100.0
2011-03-30 11:50:00,58.11,58.2,57.94,57.95,30200.0,42.895,42.9615,42.7696,42.7769,30200.0
2011-03-30 12:00:00,57.94,58.14,57.93,58.13,19400.0,42.7696,42.9172,42.7622,42.9098,19400.0
2011-03-30 12:10:00,58.13,58.17,57.97,57.99,54100.0,42.9098,42.9393,42.7917,42.8065,54100.0
2011-03-30 12:20:00,57.99,58.0,57.82,57.82,40500.0,42.8065,42.8138,42.681,42.681,40500.0
2011-03-30 12:30:00,57.83,58.01,57.83,58.0,24800.0,42.6884,42.8212,42.6884,42.8138,24800.0
2011-03-30 12:40:00,58.02,58.12,57.98,58.1,22600.0,42.8286,42.9024,42.7991,42.8877,22600.0
2011-03-30 12:50:00,58.1,58.19,58.09,58.17,18800.0,42.8877,42.9541,42.8803,42.9393,18800.0
2011-03-30 13:00:00,58.18,58.31,58.18,58.27,25200.0,42.9467,43.0427,42.9467,43.0131,25200.0
2011-03-30 13:10:00,58.26,58.37,58.26,58.37,26600.0,43.0058,43.087,43.0058,43.087,26600.0
2011-03-30 13:20:00,58.37,58.48,58.37,58.45,33800.0,43.087,43.1682,43.087,43.146,33800.0
2011-03-30 13:30:00,58.46,58.46,58.24,58.32,40800.0,43.1534,43.1534,42.991,43.0501,40800.0
2011-03-30 13:40:00,58.32,58.32,58.09,58.1,50500.0,43.0501,43.0501,42.8803,42.8877,50500.0
2011-03-30 13:50:00,58.1,58.14,57.96,58.12,29900.0,42.8877,42.9172,42.7843,42.9024,29900.0
2011-03-30 14:00:00,58.1,58.19,58.07,58.11,29800.0,42.8877,42.9541,42.8655,42.895,29800.0
2011-03-30 14:10:00,58.14,58.15,58.09,58.13,20300.0,42.9172,42.9246,42.8803,42.9098,20300.0
2011-03-30 14:20:00,58.13,58.24,58.12,58.24,28100.0,42.9098,42.991,42.9024,42.991,28100.0
2011-03-30 14:30:00,58.24,58.26,58.12,58.13,43300.0,42.991,43.0058,42.9024,42.9098,43300.0
2011-03-30 14:40:00,58.11,58.14,58.06,58.06,22100.0,42.895,42.9172,42.8581,42.8581,22100.0
2011-03-30 14:50:00,58.06,58.1,58.01,58.06,25400.0,42.8581,42.8877,42.8212,42.8581,25400.0
2011-03-30 15:00:00,58.06,58.17,58.06,58.15,34100.0,42.8581,42.9393,42.8581,42.9246,34100.0
2011-03-30 15:10:00,58.15,58.27,58.12,58.25,67700.0,42.9246,43.0131,42.9024,42.9984,67700.0
2011-03-30 15:20:00,58.24,58.25,58.12,58.16,47100.0,42.991,42.9984,42.9024,42.9319,47100.0
2011-03-30 15:30:00,58.16,58.21,58.1,58.12,87600.0,42.9319,42.9689,42.8877,42.9024,87600.0
2011-03-30 15:40:00,58.11,58.17,58.02,58.09,144700.0,42.895,42.9393,42.8286,42.8803,144700.0
2011-03-30 15:50:00,58.08,58.13,57.99,58.12,253500.0,42.8729,42.9098,42.8065,42.9024,253500.0
2011-03-31 09:30:00,57.56,58.3,57.5,58.22,146200.0,42.489,43.0353,42.4448,42.9762,146200.0
2011-03-31 09:40:00,58.21,58.28,58.05,58.12,162700.0,42.9689,43.0205,42.8508,42.9024,162700.0
2011-03-31 09:50:00,58.14,58.48,58.1,58.45,92600.0,42.9172,43.1682,42.8877,43.146,92600.0
2011-03-31 10:00:00,58.44,58.48,57.98,58.08,160200.0,43.1386,43.1682,42.7991,42.8729,160200.0
2011-03-31 10:10:00,58.1,58.39,58.02,58.24,92100.0,42.8877,43.1017,42.8286,42.991,92100.0
2011-03-31 10:20:00,58.23,58.4,58.15,58.35,66000.0,42.9836,43.1091,42.9246,43.0722,66000.0
2011-03-31 10:30:00,58.35,58.41,58.26,58.36,65100.0,43.0722,43.1165,43.0058,43.0796,65100.0
2011-03-31 10:40:00,58.39,58.46,58.29,58.41,36400.0,43.1017,43.1534,43.0279,43.1165,36400.0
2011-03-31 10:50:00,58.4,58.66,58.38,58.63,49300.0,43.1091,43.301,43.0943,43.2789,49300.0
2011-03-31 11:00:00,58.65,58.89,58.61,58.66,73700.0,43.2937,43.4708,43.2641,43.301,73700.0
2011-03-31 11:10:00,58.65,58.76,58.65,58.71,26500.0,43.2937,43.3749,43.2937,43.3379,26500.0
2011-03-31 11:20:00,58.72,58.74,58.65,58.69,13900.0,43.3453,43.3601,43.2937,43.3232,13900.0
2011-03-31 11:30:00,58.72,58.75,58.52,58.6,46100.0,43.3453,43.3675,43.1977,43.2567,46100.0
2011-03-31 11:40:00,58.58,58.58,58.39,58.48,33000.0,43.242,43.242,43.1017,43.1682,33000.0
2011-03-31 11:50:00,58.48,58.74,58.48,58.71,18300.0,43.1682,43.3601,43.1682,43.3379,18300.0
2011-03-31 12:00:00,58.71,58.95,58.7,58.95,21600.0,43.3379,43.5151,43.3306,43.5151,21600.0
2011-03-31 12:10:00,58.95,58.95,58.81,58.83,21900.0,43.5151,43.5151,43.4118,43.4265,21900.0
2011-03-31 12:20:00,58.84,58.89,58.75,58.87,35000.0,43.4339,43.4708,43.3675,43.456,35000.0
2011-03-31 12:30:00,58.89,58.94,58.84,58.84,96100.0,43.4708,43.5077,43.4339,43.4339,96100.0
2011-03-31 12:40:00,58.84,58.86,58.68,58.74,41900.0,43.4339,43.4487,43.3158,43.3601,41900.0
2011-03-31 12:50:00,58.74,58.83,58.71,58.81,17900.0,43.3601,43.4265,43.3379,43.4118,17900.0
2011-03-31 13:00:00,58.8,58.85,58.67,58.72,36800.0,43.4044,43.4413,43.3084,43.3453,36800.0
2011-03-31 13:10:00,58.73,58.76,58.65,58.75,35100.0,43.3527,43.3749,43.2937,43.3675,35100.0
2011-03-31 13:20:00,58.75,58.81,58.69,58.72,15700.0,43.3675,43.4118,43.3232,43.3453,15700.0
2011-03-31 13:30:00,58.73,58.73,58.62,58.66,30700.0,43.3527,43.3527,43.2715,43.301,30700.0
2011-03-31 13:40:00,58.66,58.7,58.6,58.65,32000.0,43.301,43.3306,43.2567,43.2937,32000.0
2011-03-31 13:50:00,58.66,58.73,58.66,58.66,22800.0,43.301,43.3527,43.301,43.301,22800.0
2011-03-31 14:00:00,58.67,58.74,58.65,58.72,43000.0,43.3084,43.3601,43.2937,43.3453,43000.0
2011-03-31 14:10:00,58.72,58.77,58.69,58.75,43500.0,43.3453,43.3822,43.3232,43.3675,43500.0
2011-03-31 14:20:00,58.74,58.8,58.74,58.76,29300.0,43.3601,43.4044,43.3601,43.3749,29300.0
2011-03-31 14:30:00,58.78,58.91,58.77,58.91,31200.0,43.3896,43.4856,43.3822,43.4856,31200.0
2011-03-31 14:40:00,58.91,58.96,58.88,58.95,43800.0,43.4856,43.5225,43.4634,43.5151,43800.0
2011-03-31 14:50:00,58.95,59.15,58.94,59.09,94500.0,43.5151,43.6627,43.5077,43.6184,94500.0
2011-03-31 15:00:00,59.08,59.09,58.96,58.99,51700.0,43.6111,43.6184,43.5225,43.5446,51700.0
2011-03-31 15:10:00,58.99,59.0,58.91,58.98,64400.0,43.5446,43.552,43.4856,43.5372,64400.0
2011-03-31 15:20:00,58.97,58.98,58.87,58.9,64600.0,43.5299,43.5372,43.456,43.4782,64600.0
2011-03-31 15:30:00,58.9,58.92,58.8,58.9,79200.0,43.4782,43.493,43.4044,43.4782,79200.0
2011-03-31 15:40:00,58.91,58.98,58.86,58.87,124700.0,43.4856,43.5372,43.4487,43.456,124700.0
2011-03-31 15:50:00,58.86,58.89,58.67,58.72,252900.0,43.4487,43.4708,43.3084,43.3453,252900.0
2011-04-01 09:30:00,59.16,59.88,59.01,59.86,123500.0,43.6701,44.2016,43.5594,44.1868,123500.0
2011-04-01 09:40:00,59.86,59.92,59.5,59.58,244200.0,44.1868,44.2311,43.9211,43.9802,244200.0
2011-04-01 09:50:00,59.55,59.63,59.49,59.61,101700.0,43.958,44.0171,43.9137,44.0023,101700.0
2011-04-01 10:00:00,59.61,59.78,59.6,59.69,62700.0,44.0023,44.1278,43.9949,44.0613,62700.0
2011-04-01 10:10:00,59.71,59.82,59.7,59.77,70600.0,44.0761,44.1573,44.0687,44.1204,70600.0
2011-04-01 10:20:00,59.77,59.9,59.68,59.86,58400.0,44.1204,44.2164,44.054,44.1868,58400.0
2011-04-01 10:30:00,59.87,59.95,59.81,59.87,38900.0,44.1942,44.2533,44.1499,44.1942,38900.0
2011-04-01 10:40:00,59.85,60.19,59.84,59.91,139400.0,44.1795,44.4304,44.1721,44.2237,139400.0
2011-04-01 10:50:00,59.95,60.02,59.75,60.0,64300.0,44.2533,44.3049,44.1056,44.2902,64300.0
2011-04-01 11:00:00,60.0,60.01,59.72,59.76,44800.0,44.2902,44.2976,44.0835,44.113,44800.0
2011-04-01 11:10:00,59.78,59.91,59.76,59.86,25200.0,44.1278,44.2237,44.113,44.1868,25200.0
2011-04-01 11:20:00,59.87,59.92,59.82,59.88,66300.0,44.1942,44.2311,44.1573,44.2016,66300.0
2011-04-01 11:30:00,59.89,59.91,59.83,59.86,45100.0,44.209,44.2237,44.1647,44.1868,45100.0
2011-04-01 11:40:00,59.84,59.87,59.69,59.84,39100.0,44.1721,44.1942,44.0613,44.1721,39100.0
2011-04-01 11:50:00,59.84,59.92,59.77,59.83,27400.0,44.1721,44.2311,44.1204,44.1647,27400.0
2011-04-01 12:00:00,59.83,59.9,59.82,59.87,18700.0,44.1647,44.2164,44.1573,44.1942,18700.0
2011-04-01 12:10:00,59.86,59.9,59.83,59.85,18200.0,44.1868,44.2164,44.1647,44.1795,18200.0
2011-04-01 12:20:00,59.85,59.86,59.77,59.77,27000.0,44.1795,44.1868,44.1204,44.1204,27000.0
2011-04-01 12:30:00,59.78,59.91,59.77,59.91,30000.0,44.1278,44.2237,44.1204,44.2237,30000.0
2011-04-01 12:40:00,59.91,59.92,59.73,59.74,28800.0,44.2237,44.2311,44.0909,44.0983,28800.0
2011-04-01 12:50:00,59.75,59.78,59.6,59.62,77500.0,44.1056,44.1278,43.9949,44.0097,77500.0
2011-04-01 13:00:00,59.62,59.63,59.58,59.62,41700.0,44.0097,44.0171,43.9802,44.0097,41700.0
2011-04-01 13:10:00,59.63,59.63,59.55,59.56,14100.0,44.0171,44.0171,43.958,43.9654,14100.0
2011-04-01 13:20:00,59.56,59.56,59.43,59.45,37600.0,43.9654,43.9654,43.8694,43.8842,37600.0
2011-04-01 13:30:00,59.44,59.58,59.44,59.54,39500.0,43.8768,43.9802,43.8768,43.9506,39500.0
2011-04-01 13:40:00,59.53,59.75,59.53,59.67,40200.0,43.9432,44.1056,43.9432,44.0466,40200.0
2011-04-01 13:50:00,59.66,59.72,59.63,59.71,15100.0,44.0392,44.0835,44.0171,44.0761,15100.0
2011-04-01 14:00:00,59.69,59.9,59.68,59.83,57700.0,44.0613,44.2164,44.054,44.1647,57700.0
2011-04-01 14:10:00,59.82,59.91,59.8,59.81,23300.0,44.1573,44.2237,44.1425,44.1499,23300.0
2011-04-01 14:20:00,59.82,59.85,59.75,59.8,21200.0,44.1573,44.1795,44.1056,44.1425,21200.0
2011-04-01 14:30:00,59.8,59.84,59.72,59.72,23400.0,44.1425,44.1721,44.0835,44.0835,23400.0
2011-04-01 14:40:00,59.72,59.72,59.41,59.46,36600.0,44.0835,44.0835,43.8547,43.8916,36600.0
2011-04-01 14:50:00,59.49,59.49,59.22,59.25,52500.0,43.9137,43.9137,43.7144,43.7366,52500.0
2011-04-01 15:00:00,59.25,59.26,59.0,59.06,77100.0,43.7366,43.7439,43.552,43.5963,77100.0
2011-04-01 15:10:00,59.05,59.12,58.94,59.1,56300.0,43.5889,43.6406,43.5077,43.6258,56300.0
2011-04-01 15:20:00,59.09,59.16,59.08,59.12,46100.0,43.6184,43.6701,43.6111,43.6406,46100.0
2011-04-01 15:30:00,59.11,59.34,59.11,59.32,73800.0,43.6332,43.803,43.6332,43.7882,73800.0
2011-04-01 15:40:00,59.32,59.4,59.27,59.3,70100.0,43.7882,43.8473,43.7513,43.7735,70100.0
2011-04-01 15:50:00,59.31,59.36,59.27,59.31,126900.0,43.7808,43.8178,43.7513,43.7808,126900.0
2011-04-04 09:30:00,59.53,59.65,58.93,59.0,122500.0,43.9432,44.0318,43.5003,43.552,122500.0
2011-04-04 09:40:00,59.01,59.01,58.47,58.87,90100.0,43.5594,43.5594,43.1608,43.456,90100.0
2011-04-04 09:50:00,58.89,58.89,58.54,58.71,73700.0,43.4708,43.4708,43.2125,43.3379,73700.0
2011-04-04 10:00:00,58.69,58.71,58.48,58.55,58000.0,43.3232,43.3379,43.1682,43.2198,58000.0
2011-04-04 10:10:00,58.55,58.59,58.26,58.28,70000.0,43.2198,43.2494,43.0058,43.0205,70000.0
2011-04-04 10:20:00,58.3,58.44,58.14,58.14,98000.0,43.0353,43.1386,42.9172,42.9172,98000.0
2011-04-04 10:30:00,58.13,58.56,58.13,58.52,63900.0,42.9098,43.2272,42.9098,43.1977,63900.0
2011-04-04 10:40:00,58.51,58.68,58.45,58.58,32800.0,43.1903,43.3158,43.146,43.242,32800.0
2011-04-04 10:50:00,58.55,58.65,58.48,58.63,24800.0,43.2198,43.2937,43.1682,43.2789,24800.0
2011-04-04 11:00:00,58.65,58.65,58.46,58.51,35600.0,43.2937,43.2937,43.1534,43.1903,35600.0
2011-04-04 11:10:00,58.5,58.6,58.44,58.6,16100.0,43.1829,43.2567,43.1386,43.2567,16100.0
2011-04-04 11:20:00,58.58,58.66,58.56,58.66,23700.0,43.242,43.301,43.2272,43.301,23700.0
2011-04-04 11:30:00,58.65,58.65,58.55,58.56,17900.0,43.2937,43.2937,43.2198,43.2272,17900.0
2011-04-04 11:40:00,58.55,58.59,58.42,58.47,52700.0,43.2198,43.2494,43.1239,43.1608,52700.0
2011-04-04 11:50:00,58.47,58.58,58.43,58.52,40900.0,43.1608,43.242,43.1313,43.1977,40900.0
2011-04-04 12:00:00,58.51,58.65,58.51,58.55,23300.0,43.1903,43.2937,43.1903,43.2198,23300.0
2011-04-04 12:10:00,58.55,58.63,58.55,58.6,41500.0,43.2198,43.2789,43.2198,43.2567,41500.0
2011-04-04 12:20:00,58.61,58.65,58.6,58.62,22700.0,43.2641,43.2937,43.2567,43.2715,22700.0
2011-04-04 12:30:00,58.63,58.65,58.6,58.65,35800.0,43.2789,43.2937,43.2567,43.2937,35800.0
2011-04-04 12:40:00,58.63,58.65,58.49,58.57,48100.0,43.2789,43.2937,43.1755,43.2346,48100.0
2011-04-04 12:50:00,58.57,58.64,58.49,58.63,38700.0,43.2346,43.2863,43.1755,43.2789,38700.0
2011-04-04 13:00:00,58.62,58.87,58.62,58.87,29300.0,43.2715,43.456,43.2715,43.456,29300.0
2011-04-04 13:10:00,58.88,58.94,58.82,58.94,16000.0,43.4634,43.5077,43.4191,43.5077,16000.0
2011-04-04 13:20:00,58.94,58.94,58.82,58.92,15100.0,43.5077,43.5077,43.4191,43.493,15100.0
2011-04-04 13:30:00,58.92,58.93,58.77,58.92,20500.0,43.493,43.5003,43.3822,43.493,20500.0
2011-04-04 13:40:00,58.91,59.07,58.9,59.01,37700.0,43.4856,43.6037,43.4782,43.5594,37700.0
2011-04-04 13:50:00,59.0,59.0,58.91,58.94,26700.0,43.552,43.552,43.4856,43.5077,26700.0
2011-04-04 14:00:00,58.94,59.06,58.9,58.99,47200.0,43.5077,43.5963,43.4782,43.5446,47200.0
2011-04-04 14:10:00,59.0,59.06,58.95,59.01,22300.0,43.552,43.5963,43.5151,43.5594,22300.0
2011-04-04 14:20:00,59.01,59.04,58.94,58.96,19500.0,43.5594,43.5815,43.5077,43.5225,19500.0
2011-04-04 14:30:00,58.94,59.03,58.94,58.99,17200.0,43.5077,43.5742,43.5077,43.5446,17200.0
2011-04-04 14:40:00,59.0,59.0,58.95,58.99,21300.0,43.552,43.552,43.5151,43.5446,21300.0
2011-04-04 14:50:00,58.99,59.0,58.92,58.98,37800.0,43.5446,43.552,43.493,43.5372,37800.0
2011-04-04 15:00:00,59.0,59.0,58.87,58.91,27800.0,43.552,43.552,43.456,43.4856,27800.0
2011-04-04 15:10:00,58.91,58.95,58.91,58.92,35400.0,43.4856,43.5151,43.4856,43.493,35400.0
2011-04-04 15:20:00,58.92,59.01,58.89,59.01,54200.0,43.493,43.5594,43.4708,43.5594,54200.0
2011-04-04 15:30:00,59.01,59.04,58.95,59.03,46400.0,43.5594,43.5815,43.5151,43.5742,46400.0
2011-04-04 15:40:00,59.03,59.12,59.01,59.09,65500.0,43.5742,43.6406,43.5594,43.6184,65500.0
2011-04-04 15:50:00,59.09,59.2,59.04,59.16,150800.0,43.6184,43.6996,43.5815,43.6701,150800.0
2011-04-05 09:30:00,58.99,59.69,58.9,59.6,71000.0,43.5446,44.0613,43.4782,43.9949,71000.0
2011-04-05 09:40:00,59.62,60.22,59.55,60.16,84500.0,44.0097,44.4526,43.958,44.4083,84500.0
2011-04-05 09:50:00,60.17,61.16,60.0,60.4,968800.0,44.4157,45.1465,44.2902,44.5854,968800.0
2011-04-05 10:00:00,60.42,63.12,59.77,63.06,1583300.0,44.6002,46.5933,44.1204,46.549,1583300.0
2011-04-05 10:10:00,63.07,64.24,62.61,63.21,1337900.0,46.5564,47.42,46.2168,46.6597,1337900.0
2011-04-05 10:20:00,63.22,64.36,63.12,63.96,719100.0,46.6671,47.5086,46.5933,47.2133,719100.0
2011-04-05 10:30:00,63.96,64.33,63.61,64.12,499900.0,47.2133,47.4865,46.955,47.3314,499900.0
2011-04-05 10:40:00,64.09,64.5,63.81,63.98,468400.0,47.3093,47.6119,47.1026,47.2281,468400.0
2011-04-05 10:50:00,63.97,64.79,63.78,64.77,285900.0,47.2207,47.826,47.0805,47.8113,285900.0
2011-04-05 11:00:00,64.72,65.01,64.45,64.61,382100.0,47.7743,47.9884,47.575,47.6931,382100.0
2011-04-05 11:10:00,64.6,64.63,63.93,64.14,235200.0,47.6858,47.7079,47.1912,47.3462,235200.0
2011-04-05 11:20:00,64.15,64.28,63.88,64.19,158700.0,47.3536,47.4495,47.1543,47.3831,158700.0
2011-04-05 11:30:00,64.21,64.68,64.21,64.35,222800.0,47.3979,47.7448,47.3979,47.5012,222800.0
2011-04-05 11:40:00,64.35,64.36,64.03,64.2,105100.0,47.5012,47.5086,47.265,47.3905,105100.0
2011-04-05 11:50:00,64.2,64.65,64.11,64.63,135000.0,47.3905,47.7227,47.3241,47.7079,135000.0
2011-04-05 12:00:00,64.64,65.18,64.63,65.08,351300.0,47.7153,48.1139,47.7079,48.0401,351300.0
2011-04-05 12:10:00,65.06,65.31,64.88,65.09,220700.0,48.0253,48.2099,47.8924,48.0475,220700.0
2011-04-05 12:20:00,65.09,65.81,65.03,65.41,304400.0,48.0475,48.5789,48.0032,48.2837,304400.0
2011-04-05 12:30:00,65.42,65.47,65.14,65.25,116700.0,48.2911,48.328,48.0844,48.1656,116700.0
2011-04-05 12:40:00,65.25,65.59,65.25,65.5,133800.0,48.1656,48.4166,48.1656,48.3501,133800.0
2011-04-05 12:50:00,65.5,65.67,65.43,65.64,193500.0,48.3501,48.4756,48.2984,48.4535,193500.0
2011-04-05 13:00:00,65.65,66.1,65.59,65.99,187500.0,48.4608,48.793,48.4166,48.7118,187500.0
2011-04-05 13:10:00,66.0,66.15,65.78,66.15,172600.0,48.7192,48.8299,48.5568,48.8299,172600.0
2011-04-05 13:20:00,66.15,66.2,65.98,66.01,158900.0,48.8299,48.8668,48.7044,48.7266,158900.0
2011-04-05 13:30:00,66.01,66.07,65.81,66.06,144900.0,48.7266,48.7709,48.5789,48.7635,144900.0
2011-04-05 13:40:00,66.06,66.23,65.96,66.06,68800.0,48.7635,48.889,48.6897,48.7635,68800.0
2011-04-05 13:50:00,66.06,66.24,66.02,66.09,113500.0,48.7635,48.8964,48.734,48.7856,113500.0
2011-04-05 14:00:00,66.11,66.35,65.92,65.94,208500.0,48.8004,48.9776,48.6601,48.6749,208500.0
2011-04-05 14:10:00,65.96,66.0,65.85,65.93,219200.0,48.6897,48.7192,48.6085,48.6675,219200.0
2011-04-05 14:20:00,65.94,66.09,65.9,66.02,111600.0,48.6749,48.7856,48.6454,48.734,111600.0
2011-04-05 14:30:00,66.02,66.16,66.0,66.11,110300.0,48.734,48.8373,48.7192,48.8004,110300.0
2011-04-05 14:40:00,66.11,66.15,66.02,66.07,302500.0,48.8004,48.8299,48.734,48.7709,302500.0
2011-04-05 14:50:00,66.07,66.11,65.72,65.74,177900.0,48.7709,48.8004,48.5125,48.5273,177900.0
2011-04-05 15:00:00,65.74,65.86,65.59,65.73,266400.0,48.5273,48.6159,48.4166,48.5199,266400.0
2011-04-05 15:10:00,65.73,65.85,65.54,65.68,324600.0,48.5199,48.6085,48.3796,48.483,324600.0
2011-04-05 15:20:00,65.68,65.7,65.4,65.54,325000.0,48.483,48.4977,48.2763,48.3796,325000.0
2011-04-05 15:30:00,65.54,65.75,65.27,65.72,269500.0,48.3796,48.5347,48.1803,48.5125,269500.0
2011-04-05 15:40:00,65.72,65.95,65.61,65.79,301900.0,48.5125,48.6823,48.4313,48.5642,301900.0
2011-04-05 15:50:00,65.8,65.8,65.44,65.59,497100.0,48.5716,48.5716,48.3058,48.4166,497100.0
2011-04-06 09:30:00,66.72,67.5,66.18,67.49,1011500.0,49.2507,49.8265,48.8521,49.8191,1011500.0
2011-04-06 09:40:00,67.49,67.91,67.1,67.15,636300.0,49.8191,50.1291,49.5312,49.5681,636300.0
2011-04-06 09:50:00,67.13,67.14,66.59,66.74,478900.0,49.5533,49.5607,49.1547,49.2654,478900.0
2011-04-06 10:00:00,66.73,67.53,66.68,67.02,496700.0,49.2581,49.8486,49.2212,49.4721,496700.0
2011-04-06 10:10:00,67.0,67.29,66.77,67.11,230800.0,49.4574,49.6714,49.2876,49.5386,230800.0
2011-04-06 10:20:00,67.11,67.12,66.31,66.54,218500.0,49.5386,49.5459,48.948,49.1178,218500.0
2011-04-06 10:30:00,66.52,66.74,66.27,66.28,194400.0,49.103,49.2654,48.9185,48.9259,194400.0
2011-04-06 10:40:00,66.28,66.4,66.07,66.31,154700.0,48.9259,49.0145,48.7709,48.948,154700.0
2011-04-06 10:50:00,66.33,66.89,66.29,66.71,145100.0,48.9628,49.3762,48.9333,49.2433,145100.0
2011-04-06 11:00:00,66.71,67.0,66.5,66.55,169500.0,49.2433,49.4574,49.0883,49.1252,169500.0
2011-04-06 11:10:00,66.55,66.86,66.34,66.47,121800.0,49.1252,49.354,48.9702,49.0661,121800.0
2011-04-06 11:20:00,66.48,66.85,66.31,66.77,104200.0,49.0735,49.3466,48.948,49.2876,104200.0
2011-04-06 11:30:00,66.77,66.84,66.37,66.37,50900.0,49.2876,49.3393,48.9923,48.9923,50900.0
2011-04-06 11:40:00,66.36,66.42,65.67,65.89,167400.0,48.9849,49.0292,48.4756,48.638,167400.0
2011-04-06 11:50:00,65.86,66.11,65.75,65.91,97700.0,48.6159,48.8004,48.5347,48.6528,97700.0
2011-04-06 12:00:00,65.88,66.49,65.88,66.45,55800.0,48.6306,49.0809,48.6306,49.0514,55800.0
2011-04-06 12:10:00,66.46,66.66,66.44,66.46,69500.0,49.0588,49.2064,49.044,49.0588,69500.0
2011-04-06 12:20:00,66.45,66.53,66.31,66.31,48300.0,49.0514,49.1104,48.948,48.948,48300.0
2011-04-06 12:30:00,66.35,66.45,66.29,66.35,28400.0,48.9776,49.0514,48.9333,48.9776,28400.0
2011-04-06 12:40:00,66.37,66.5,66.24,66.47,68300.0,48.9923,49.0883,48.8964,49.0661,68300.0
2011-04-06 12:50:00,66.5,66.5,66.35,66.49,91600.0,49.0883,49.0883,48.9776,49.0809,91600.0
2011-04-06 13:00:00,66.48,66.5,66.39,66.47,68100.0,49.0735,49.0883,49.0071,49.0661,68100.0
2011-04-06 13:10:00,66.48,66.79,66.44,66.7,102600.0,49.0735,49.3024,49.044,49.2359,102600.0
2011-04-06 13:20:00,66.68,66.85,66.61,66.84,65200.0,49.2212,49.3466,49.1695,49.3393,65200.0
2011-04-06 13:30:00,66.84,66.98,66.72,66.88,71900.0,49.3393,49.4426,49.2507,49.3688,71900.0
2011-04-06 13:40:00,66.87,67.05,66.87,66.98,48700.0,49.3614,49.4943,49.3614,49.4426,48700.0
2011-04-06 13:50:00,66.99,67.11,66.98,67.02,78900.0,49.45,49.5386,49.4426,49.4721,78900.0
2011-04-06 14:00:00,67.05,67.19,67.01,67.16,84500.0,49.4943,49.5976,49.4648,49.5755,84500.0
2011-04-06 14:10:00,67.16,67.29,67.1,67.28,112400.0,49.5755,49.6714,49.5312,49.6641,112400.0
2011-04-06 14:20:00,67.28,67.31,67.1,67.1,145100.0,49.6641,49.6862,49.5312,49.5312,145100.0
2011-04-06 14:30:00,67.12,67.46,67.11,67.46,146700.0,49.5459,49.7969,49.5386,49.7969,146700.0
2011-04-06 14:40:00,67.45,67.67,67.37,67.65,111300.0,49.7895,49.9519,49.7305,49.9372,111300.0
2011-04-06 14:50:00,67.64,67.78,67.61,67.7,94700.0,49.9298,50.0331,49.9077,49.9741,94700.0
2011-04-06 15:00:00,67.7,67.72,67.55,67.58,103500.0,49.9741,49.9889,49.8634,49.8855,103500.0
2011-04-06 15:10:00,67.59,68.13,67.55,68.13,271300.0,49.8929,50.2915,49.8634,50.2915,271300.0
2011-04-06 15:20:00,68.09,68.2,67.93,68.05,207300.0,50.262,50.3432,50.1439,50.2324,207300.0
2011-04-06 15:30:00,68.05,68.06,67.65,67.67,255300.0,50.2324,50.2398,49.9372,49.9519,255300.0
2011-04-06 15:40:00,67.68,67.92,67.62,67.81,251500.0,49.9593,50.1365,49.915,50.0553,251500.0
2011-04-06 15:50:00,67.8,67.81,67.55,67.58,254000.0,50.0479,50.0553,49.8634,49.8855,254000.0
2011-04-07 09:30:00,67.77,68.31,67.45,67.97,137900.0,50.0258,50.4244,49.7895,50.1734,137900.0
2011-04-07 09:40:00,67.96,68.48,67.94,68.13,140800.0,50.166,50.5499,50.1512,50.2915,140800.0
2011-04-07 09:50:00,68.12,68.2,67.85,68.0,119400.0,50.2841,50.3432,50.0848,50.1955,119400.0
2011-04-07 10:00:00,68.0,68.15,67.81,67.95,133500.0,50.1955,50.3063,50.0553,50.1586,133500.0
2011-04-07 10:10:00,67.96,68.2,67.91,68.09,69000.0,50.166,50.3432,50.1291,50.262,69000.0
2011-04-07 10:20:00,68.09,68.2,67.98,68.08,54100.0,50.262,50.3432,50.1808,50.2546,54100.0
2011-04-07 10:30:00,68.07,68.13,67.76,67.95,148300.0,50.2472,50.2915,50.0184,50.1586,148300.0
2011-04-07 10:40:00,67.95,68.17,67.76,68.05,284900.0,50.1586,50.321,50.0184,50.2324,284900.0
2011-04-07 10:50:00,68.05,68.19,67.96,68.11,108200.0,50.2324,50.3358,50.166,50.2767,108200.0
2011-04-07 11:00:00,68.06,68.55,68.06,68.29,152800.0,50.2398,50.6015,50.2398,50.4096,152800.0
2011-04-07 11:10:00,68.29,68.53,68.27,68.42,72700.0,50.4096,50.5868,50.3948,50.5056,72700.0
2011-04-07 11:20:00,68.41,68.47,68.19,68.23,41300.0,50.4982,50.5425,50.3358,50.3653,41300.0
2011-04-07 11:30:00,68.26,68.27,67.94,68.22,116100.0,50.3875,50.3948,50.1512,50.3579,116100.0
2011-04-07 11:40:00,68.23,68.46,68.08,68.45,72500.0,50.3653,50.5351,50.2546,50.5277,72500.0
2011-04-07 11:50:00,68.47,68.73,68.35,68.7,74300.0,50.5425,50.7344,50.4539,50.7123,74300.0
2011-04-07 12:00:00,68.69,68.95,68.67,68.92,111100.0,50.7049,50.8968,50.6901,50.8747,111100.0
2011-04-07 12:10:00,68.92,69.3,68.89,69.18,235600.0,50.8747,51.1552,50.8525,51.0666,235600.0
2011-04-07 12:20:00,69.18,69.44,69.15,69.24,161900.0,51.0666,51.2585,51.0444,51.1109,161900.0
2011-04-07 12:30:00,69.25,69.29,69.07,69.26,70000.0,51.1183,51.1478,50.9854,51.1256,70000.0
2011-04-07 12:40:00,69.26,69.57,69.25,69.51,123100.0,51.1256,51.3545,51.1183,51.3102,123100.0
2011-04-07 12:50:00,69.53,69.53,69.12,69.22,58000.0,51.3249,51.3249,51.0223,51.0961,58000.0
2011-04-07 13:00:00,69.22,69.41,69.03,69.09,78700.0,51.0961,51.2364,50.9559,51.0001,78700.0
2011-04-07 13:10:00,69.07,69.09,68.72,68.72,45000.0,50.9854,51.0001,50.727,50.727,45000.0
2011-04-07 13:20:00,68.71,68.95,68.69,68.78,68800.0,50.7196,50.8968,50.7049,50.7713,68800.0
2011-04-07 13:30:00,68.76,68.9,68.69,68.7,69700.0,50.7565,50.8599,50.7049,50.7123,69700.0
2011-04-07 13:40:00,68.7,68.77,68.6,68.7,85300.0,50.7123,50.7639,50.6384,50.7123,85300.0
2011-04-07 13:50:00,68.71,68.72,68.52,68.61,59600.0,50.7196,50.727,50.5794,50.6458,59600.0
2011-04-07 14:00:00,68.61,68.71,68.59,68.61,92100.0,50.6458,50.7196,50.6311,50.6458,92100.0
2011-04-07 14:10:00,68.62,68.66,68.47,68.49,81300.0,50.6532,50.6827,50.5425,50.5572,81300.0
2011-04-07 14:20:00,68.49,68.55,68.38,68.38,68100.0,50.5572,50.6015,50.476,50.476,68100.0
2011-04-07 14:30:00,68.39,68.48,68.27,68.4,101700.0,50.4834,50.5499,50.3948,50.4908,101700.0
2011-04-07 14:40:00,68.4,68.45,68.31,68.37,67200.0,50.4908,50.5277,50.4244,50.4687,67200.0
2011-04-07 14:50:00,68.37,68.41,68.3,68.31,57000.0,50.4687,50.4982,50.417,50.4244,57000.0
2011-04-07 15:00:00,68.31,68.33,68.24,68.32,59700.0,50.4244,50.4391,50.3727,50.4318,59700.0
2011-04-07 15:10:00,68.32,68.55,68.27,68.51,90300.0,50.4318,50.6015,50.3948,50.572,90300.0
2011-04-07 15:20:00,68.5,68.59,68.48,68.57,76500.0,50.5646,50.6311,50.5499,50.6163,76500.0
2011-04-07 15:30:00,68.56,68.74,68.53,68.72,106300.0,50.6089,50.7418,50.5868,50.727,106300.0
2011-04-07 15:40:00,68.72,68.89,68.6,68.61,141700.0,50.727,50.8525,50.6384,50.6458,141700.0
2011-04-07 15:50:00,68.61,68.63,68.52,68.54,207500.0,50.6458,50.6606,50.5794,50.5942,207500.0
2011-04-08 09:30:00,68.61,69.02,68.5,68.55,212200.0,50.6458,50.9485,50.5646,50.6015,212200.0
2011-04-08 09:40:00,68.57,68.68,67.9,68.28,180600.0,50.6163,50.6975,50.1217,50.4022,180600.0
2011-04-08 09:50:00,68.29,68.89,68.1,68.89,92200.0,50.4096,50.8525,50.2694,50.8525,92200.0
2011-04-08 10:00:00,68.89,69.23,68.65,68.7,121800.0,50.8525,51.1035,50.6753,50.7123,121800.0
2011-04-08 10:10:00,68.71,69.11,68.62,68.67,52700.0,50.7196,51.0149,50.6532,50.6901,52700.0
2011-04-08 10:20:00,68.67,68.95,68.47,68.87,83300.0,50.6901,50.8968,50.5425,50.8377,83300.0
2011-04-08 10:30:00,68.85,68.9,68.67,68.8,84200.0,50.823,50.8599,50.6901,50.7861,84200.0
2011-04-08 10:40:00,68.76,68.91,68.64,68.64,32000.0,50.7565,50.8673,50.668,50.668,32000.0
2011-04-08 10:50:00,68.64,68.69,68.26,68.38,67600.0,50.668,50.7049,50.3875,50.476,67600.0
2011-04-08 11:00:00,68.37,68.53,68.04,68.43,116400.0,50.4687,50.5868,50.2251,50.513,116400.0
2011-04-08 11:10:00,68.41,68.67,68.4,68.58,46700.0,50.4982,50.6901,50.4908,50.6237,46700.0
2011-04-08 11:20:00,68.58,68.89,68.58,68.78,96400.0,50.6237,50.8525,50.6237,50.7713,96400.0
2011-04-08 11:30:00,68.76,69.18,68.72,68.73,85500.0,50.7565,51.0666,50.727,50.7344,85500.0
2011-04-08 11:40:00,68.73,68.77,68.6,68.6,58800.0,50.7344,50.7639,50.6384,50.6384,58800.0
2011-04-08 11:50:00,68.59,68.66,68.49,68.66,30400.0,50.6311,50.6827,50.5572,50.6827,30400.0
2011-04-08 12:00:00,68.66,68.75,68.65,68.65,21500.0,50.6827,50.7492,50.6753,50.6753,21500.0
2011-04-08 12:10:00,68.66,68.78,68.61,68.7,28600.0,50.6827,50.7713,50.6458,50.7123,28600.0
2011-04-08 12:20:00,68.71,68.76,68.51,68.64,22800.0,50.7196,50.7565,50.572,50.668,22800.0
2011-04-08 12:30:00,68.65,68.83,68.62,68.77,31400.0,50.6753,50.8082,50.6532,50.7639,31400.0
2011-04-08 12:40:00,68.76,68.8,68.62,68.7,28500.0,50.7565,50.7861,50.6532,50.7123,28500.0
2011-04-08 12:50:00,68.69,68.78,68.52,68.61,36400.0,50.7049,50.7713,50.5794,50.6458,36400.0
2011-04-08 13:00:00,68.6,68.69,68.5,68.6,48200.0,50.6384,50.7049,50.5646,50.6384,48200.0
2011-04-08 13:10:00,68.6,68.74,68.54,68.69,42300.0,50.6384,50.7418,50.5942,50.7049,42300.0
2011-04-08 13:20:00,68.7,68.72,68.54,68.57,38800.0,50.7123,50.727,50.5942,50.6163,38800.0
2011-04-08 13:30:00,68.56,68.61,68.45,68.5,31500.0,50.6089,50.6458,50.5277,50.5646,31500.0
2011-04-08 13:40:00,68.5,68.5,68.21,68.35,69800.0,50.5646,50.5646,50.3506,50.4539,69800.0
2011-04-08 13:50:00,68.36,68.42,68.28,68.34,18900.0,50.4613,50.5056,50.4022,50.4465,18900.0
2011-04-08 14:00:00,68.35,68.35,68.26,68.3,32800.0,50.4539,50.4539,50.3875,50.417,32800.0
2011-04-08 14:10:00,68.29,68.34,68.16,68.17,49300.0,50.4096,50.4465,50.3136,50.321,49300.0
2011-04-08 14:20:00,68.17,68.2,68.06,68.19,90800.0,50.321,50.3432,50.2398,50.3358,90800.0
2011-04-08 14:30:00,68.2,68.25,68.12,68.13,98300.0,50.3432,50.3801,50.2841,50.2915,98300.0
2011-04-08 14:40:00,68.13,68.16,67.89,67.93,67200.0,50.2915,50.3136,50.1143,50.1439,67200.0
2011-04-08 14:50:00,67.93,67.99,67.64,67.67,78800.0,50.1439,50.1882,49.9298,49.9519,78800.0
2011-04-08 15:00:00,67.63,67.91,67.6,67.79,103300.0,49.9224,50.1291,49.9003,50.0405,103300.0
2011-04-08 15:10:00,67.79,67.86,67.67,67.75,69200.0,50.0405,50.0922,49.9519,50.011,69200.0
2011-04-08 15:20:00,67.77,67.78,67.57,67.63,124300.0,50.0258,50.0331,49.8781,49.9224,124300.0
2011-04-08 15:30:00,67.62,67.75,67.55,67.61,185000.0,49.915,50.011,49.8634,49.9077,185000.0
2011-04-08 15:40:00,67.62,67.68,67.55,67.62,225600.0,49.915,49.9593,49.8634,49.915,225600.0
2011-04-08 15:50:00,67.62,67.67,67.37,67.47,469000.0,49.915,49.9519,49.7305,49.8043,469000.0
2011-04-11 09:30:00,67.62,68.29,67.62,68.06,106400.0,49.915,50.4096,49.915,50.2398,106400.0
2011-04-11 09:40:00,68.06,69.03,68.02,68.96,158100.0,50.2398,50.9559,50.2103,50.9042,158100.0
2011-04-11 09:50:00,68.97,69.35,68.77,68.8,146200.0,50.9116,51.1921,50.7639,50.7861,146200.0
2011-04-11 10:00:00,68.83,68.99,68.55,68.59,115400.0,50.8082,50.9263,50.6015,50.6311,115400.0
2011-04-11 10:10:00,68.63,68.8,68.45,68.72,79800.0,50.6606,50.7861,50.5277,50.727,79800.0
2011-04-11 10:20:00,68.72,68.84,68.55,68.74,63300.0,50.727,50.8156,50.6015,50.7418,63300.0
2011-04-11 10:30:00,68.78,68.78,68.4,68.67,67800.0,50.7713,50.7713,50.4908,50.6901,67800.0
2011-04-11 10:40:00,68.68,69.06,68.58,69.06,68700.0,50.6975,50.978,50.6237,50.978,68700.0
2011-04-11 10:50:00,69.03,69.09,68.85,69.05,39700.0,50.9559,51.0001,50.823,50.9706,39700.0
2011-04-11 11:00:00,69.05,69.25,69.0,69.12,39300.0,50.9706,51.1183,50.9337,51.0223,39300.0
2011-04-11 11:10:00,69.12,69.15,68.99,69.05,45300.0,51.0223,51.0444,50.9263,50.9706,45300.0
2011-04-11 11:20:00,69.04,69.04,68.84,68.86,35500.0,50.9632,50.9632,50.8156,50.8304,35500.0
2011-04-11 11:30:00,68.87,68.93,68.77,68.8,45000.0,50.8377,50.882,50.7639,50.7861,45000.0
2011-04-11 11:40:00,68.78,68.94,68.73,68.9,47800.0,50.7713,50.8894,50.7344,50.8599,47800.0
2011-04-11 11:50:00,68.92,69.0,68.55,68.55,62400.0,50.8747,50.9337,50.6015,50.6015,62400.0
2011-04-11 12:00:00,68.56,68.64,68.45,68.64,35800.0,50.6089,50.668,50.5277,50.668,35800.0
2011-04-11 12:10:00,68.66,68.76,68.61,68.69,78900.0,50.6827,50.7565,50.6458,50.7049,78900.0
2011-04-11 12:20:00,68.7,68.75,68.55,68.7,46900.0,50.7123,50.7492,50.6015,50.7123,46900.0
2011-04-11 12:30:00,68.69,68.85,68.53,68.59,51100.0,50.7049,50.823,50.5868,50.6311,51100.0
2011-04-11 12:40:00,68.61,68.64,68.39,68.57,64300.0,50.6458,50.668,50.4834,50.6163,64300.0
2011-04-11 12:50:00,68.57,68.63,68.52,68.53,41400.0,50.6163,50.6606,50.5794,50.5868,41400.0
2011-04-11 13:00:00,68.52,68.89,68.5,68.88,52600.0,50.5794,50.8525,50.5646,50.8451,52600.0
2011-04-11 13:10:00,68.87,68.92,68.71,68.84,29200.0,50.8377,50.8747,50.7196,50.8156,29200.0
2011-04-11 13:20:00,68.84,69.15,68.8,69.14,52900.0,50.8156,51.0444,50.7861,51.0371,52900.0
2011-04-11 13:30:00,69.1,69.1,68.88,68.89,33700.0,51.0075,51.0075,50.8451,50.8525,33700.0
2011-04-11 13:40:00,68.88,68.94,68.77,68.8,46900.0,50.8451,50.8894,50.7639,50.7861,46900.0
2011-04-11 13:50:00,68.8,68.96,68.76,68.91,40100.0,50.7861,50.9042,50.7565,50.8673,40100.0
2011-04-11 14:00:00,68.94,69.26,68.9,69.26,81200.0,50.8894,51.1256,50.8599,51.1256,81200.0
2011-04-11 14:10:00,69.25,69.26,69.12,69.23,57800.0,51.1183,51.1256,51.0223,51.1035,57800.0
2011-04-11 14:20:00,69.22,69.26,69.14,69.25,39600.0,51.0961,51.1256,51.0371,51.1183,39600.0
2011-04-11 14:30:00,69.25,69.29,68.91,68.93,47900.0,51.1183,51.1478,50.8673,50.882,47900.0
2011-04-11 14:40:00,68.93,69.12,68.93,69.12,61500.0,50.882,51.0223,50.882,51.0223,61500.0
2011-04-11 14:50:00,69.1,69.11,68.88,68.91,31300.0,51.0075,51.0149,50.8451,50.8673,31300.0
2011-04-11 15:00:00,68.9,69.0,68.85,68.92,68300.0,50.8599,50.9337,50.823,50.8747,68300.0
2011-04-11 15:10:00,68.91,69.09,68.9,69.05,86200.0,50.8673,51.0001,50.8599,50.9706,86200.0
2011-04-11 15:20:00,69.05,69.23,69.03,69.12,63800.0,50.9706,51.1035,50.9559,51.0223,63800.0
2011-04-11 15:30:00,69.12,69.19,69.0,69.02,72200.0,51.0223,51.074,50.9337,50.9485,72200.0
2011-04-11 15:40:00,69.02,69.35,69.01,69.35,113900.0,50.9485,51.1921,50.9411,51.1921,113900.0
2011-04-11 15:50:00,69.33,69.72,69.26,69.44,334500.0,51.1773,51.4652,51.1256,51.2585,334500.0
2011-04-12 09:30:00,68.8,69.44,68.48,69.02,293300.0,50.7861,51.2585,50.5499,50.9485,293300.0
2011-04-12 09:40:00,69.04,69.29,68.51,68.55,235300.0,50.9632,51.1478,50.572,50.6015,235300.0
2011-04-12 09:50:00,68.61,68.83,68.17,68.44,167600.0,50.6458,50.8082,50.321,50.5203,167600.0
2011-04-12 10:00:00,68.44,68.87,68.32,68.37,134200.0,50.5203,50.8377,50.4318,50.4687,134200.0
2011-04-12 10:10:00,68.33,68.47,68.11,68.27,94300.0,50.4391,50.5425,50.2767,50.3948,94300.0
2011-04-12 10:20:00,68.25,68.32,67.94,68.23,116000.0,50.3801,50.4318,50.1512,50.3653,116000.0
2011-04-12 10:30:00,68.23,68.23,67.8,68.0,68100.0,50.3653,50.3653,50.0479,50.1955,68100.0
2011-04-12 10:40:00,67.97,68.07,67.7,67.81,117200.0,50.1734,50.2472,49.9741,50.0553,117200.0
2011-04-12 10:50:00,67.79,67.82,67.54,67.63,72300.0,50.0405,50.0627,49.856,49.9224,72300.0
2011-04-12 11:00:00,67.59,67.65,67.36,67.5,108500.0,49.8929,49.9372,49.7231,49.8265,108500.0
2011-04-12 11:10:00,67.48,67.71,67.28,67.32,78500.0,49.8117,49.9815,49.6641,49.6936,78500.0
2011-04-12 11:20:00,67.31,67.4,67.16,67.26,61400.0,49.6862,49.7526,49.5755,49.6493,61400.0
2011-04-12 11:30:00,67.25,68.1,67.25,67.94,70400.0,49.6419,50.2694,49.6419,50.1512,70400.0
2011-04-12 11:40:00,67.95,68.35,67.92,68.32,61100.0,50.1586,50.4539,50.1365,50.4318,61100.0
2011-04-12 11:50:00,68.31,68.37,67.99,68.01,36600.0,50.4244,50.4687,50.1882,50.2029,36600.0
2011-04-12 12:00:00,67.99,68.04,67.9,68.0,76800.0,50.1882,50.2251,50.1217,50.1955,76800.0
2011-04-12 12:10:00,67.96,68.26,67.91,68.22,23900.0,50.166,50.3875,50.1291,50.3579,23900.0
2011-04-12 12:20:00,68.23,68.41,68.17,68.31,25700.0,50.3653,50.4982,50.321,50.4244,25700.0
2011-04-12 12:30:00,68.31,68.39,68.09,68.37,76800.0,50.4244,50.4834,50.262,50.4687,76800.0
2011-04-12 12:40:00,68.36,68.64,68.33,68.55,44300.0,50.4613,50.668,50.4391,50.6015,44300.0
2011-04-12 12:50:00,68.58,68.58,68.32,68.38,81400.0,50.6237,50.6237,50.4318,50.476,81400.0
2011-04-12 13:00:00,68.37,68.5,68.31,68.32,46400.0,50.4687,50.5646,50.4244,50.4318,46400.0
2011-04-12 13:10:00,68.34,68.4,67.99,68.01,45500.0,50.4465,50.4908,50.1882,50.2029,45500.0
2011-04-12 13:20:00,68.05,68.24,67.99,68.05,53200.0,50.2324,50.3727,50.1882,50.2324,53200.0
2011-04-12 13:30:00,68.05,68.18,67.97,68.07,43100.0,50.2324,50.3284,50.1734,50.2472,43100.0
2011-04-12 13:40:00,68.06,68.06,67.85,67.91,42300.0,50.2398,50.2398,50.0848,50.1291,42300.0
2011-04-12 13:50:00,67.9,67.96,67.8,67.8,22800.0,50.1217,50.166,50.0479,50.0479,22800.0
2011-04-12 14:00:00,67.8,68.02,67.79,67.98,36400.0,50.0479,50.2103,50.0405,50.1808,36400.0
2011-04-12 14:10:00,67.98,68.1,67.92,67.95,40800.0,50.1808,50.2694,50.1365,50.1586,40800.0
2011-04-12 14:20:00,67.97,68.16,67.97,68.16,46600.0,50.1734,50.3136,50.1734,50.3136,46600.0
2011-04-12 14:30:00,68.15,68.24,68.11,68.19,44800.0,50.3063,50.3727,50.2767,50.3358,44800.0
2011-04-12 14:40:00,68.18,68.23,68.07,68.12,38700.0,50.3284,50.3653,50.2472,50.2841,38700.0
2011-04-12 14:50:00,68.12,68.21,68.1,68.18,53800.0,50.2841,50.3506,50.2694,50.3284,53800.0
2011-04-12 15:00:00,68.17,68.21,68.1,68.11,40000.0,50.321,50.3506,50.2694,50.2767,40000.0
2011-04-12 15:10:00,68.1,68.15,68.07,68.09,32700.0,50.2694,50.3063,50.2472,50.262,32700.0
2011-04-12 15:20:00,68.08,68.1,67.87,67.89,46900.0,50.2546,50.2694,50.0996,50.1143,46900.0
2011-04-12 15:30:00,67.89,67.92,67.79,67.85,61700.0,50.1143,50.1365,50.0405,50.0848,61700.0
2011-04-12 15:40:00,67.85,67.88,67.74,67.84,64600.0,50.0848,50.107,50.0036,50.0774,64600.0
2011-04-12 15:50:00,67.84,67.98,67.84,67.94,183000.0,50.0774,50.1808,50.0774,50.1512,183000.0
2011-04-13 09:30:00,68.07,68.75,67.96,68.32,78400.0,50.2472,50.7492,50.166,50.4318,78400.0
2011-04-13 09:40:00,68.33,68.58,67.94,68.04,71500.0,50.4391,50.6237,50.1512,50.2251,71500.0
2011-04-13 09:50:00,68.05,68.1,67.59,67.67,73600.0,50.2324,50.2694,49.8929,49.9519,73600.0
2011-04-13 10:00:00,67.72,67.96,67.7,67.78,55000.0,49.9889,50.166,49.9741,50.0331,55000.0
2011-04-13 10:10:00,67.81,68.29,67.81,68.29,44700.0,50.0553,50.4096,50.0553,50.4096,44700.0
2011-04-13 10:20:00,68.28,68.75,68.18,68.75,44500.0,50.4022,50.7492,50.3284,50.7492,44500.0
2011-04-13 10:30:00,68.78,68.81,68.57,68.64,30300.0,50.7713,50.7935,50.6163,50.668,30300.0
2011-04-13 10:40:00,68.63,68.84,68.42,68.55,64100.0,50.6606,50.8156,50.5056,50.6015,64100.0
2011-04-13 10:50:00,68.55,68.6,68.4,68.47,36000.0,50.6015,50.6384,50.4908,50.5425,36000.0
2011-04-13 11:00:00,68.47,68.77,68.44,68.55,49900.0,50.5425,50.7639,50.5203,50.6015,49900.0
2011-04-13 11:10:00,68.56,68.58,67.99,68.12,69400.0,50.6089,50.6237,50.1882,50.2841,69400.0
2011-04-13 11:20:00,68.12,68.14,67.9,67.99,48000.0,50.2841,50.2989,50.1217,50.1882,48000.0
2011-04-13 11:30:00,67.95,68.16,67.9,67.91,22400.0,50.1586,50.3136,50.1217,50.1291,22400.0
2011-04-13 11:40:00,67.91,68.1,67.76,68.1,28000.0,50.1291,50.2694,50.0184,50.2694,28000.0
2011-04-13 11:50:00,68.12,68.12,67.65,67.65,26300.0,50.2841,50.2841,49.9372,49.9372,26300.0
2011-04-13 12:00:00,67.64,67.79,67.57,67.79,23800.0,49.9298,50.0405,49.8781,50.0405,23800.0
2011-04-13 12:10:00,67.81,67.95,67.78,67.79,18100.0,50.0553,50.1586,50.0331,50.0405,18100.0
2011-04-13 12:20:00,67.81,67.82,67.64,67.64,20600.0,50.0553,50.0627,49.9298,49.9298,20600.0
2011-04-13 12:30:00,67.65,67.74,67.41,67.41,34400.0,49.9372,50.0036,49.76,49.76,34400.0
2011-04-13 12:40:00,67.42,67.75,67.37,67.7,24300.0,49.7674,50.011,49.7305,49.9741,24300.0
2011-04-13 12:50:00,67.74,67.75,67.59,67.73,13700.0,50.0036,50.011,49.8929,49.9962,13700.0
2011-04-13 13:00:00,67.71,67.98,67.69,67.98,54700.0,49.9815,50.1808,49.9667,50.1808,54700.0
2011-04-13 13:10:00,68.01,68.11,67.87,67.87,26000.0,50.2029,50.2767,50.0996,50.0996,26000.0
2011-04-13 13:20:00,67.86,67.93,67.73,67.81,20000.0,50.0922,50.1439,49.9962,50.0553,20000.0
2011-04-13 13:30:00,67.8,67.87,67.7,67.72,31800.0,50.0479,50.0996,49.9741,49.9889,31800.0
2011-04-13 13:40:00,67.71,67.85,67.65,67.79,39400.0,49.9815,50.0848,49.9372,50.0405,39400.0
2011-04-13 13:50:00,67.8,67.86,67.74,67.85,11800.0,50.0479,50.0922,50.0036,50.0848,11800.0
2011-04-13 14:00:00,67.85,67.99,67.81,67.97,25100.0,50.0848,50.1882,50.0553,50.1734,25100.0
2011-04-13 14:10:00,67.97,67.98,67.81,67.93,19900.0,50.1734,50.1808,50.0553,50.1439,19900.0
2011-04-13 14:20:00,67.96,68.22,67.88,68.11,35800.0,50.166,50.3579,50.107,50.2767,35800.0
2011-04-13 14:30:00,68.09,68.25,68.07,68.11,65000.0,50.262,50.3801,50.2472,50.2767,65000.0
2011-04-13 14:40:00,68.11,68.39,68.11,68.29,51900.0,50.2767,50.4834,50.2767,50.4096,51900.0
2011-04-13 14:50:00,68.3,68.43,68.28,68.36,34900.0,50.417,50.513,50.4022,50.4613,34900.0
2011-04-13 15:00:00,68.37,68.54,68.33,68.48,112400.0,50.4687,50.5942,50.4391,50.5499,112400.0
2011-04-13 15:10:00,68.49,68.66,68.49,68.66,39100.0,50.5572,50.6827,50.5572,50.6827,39100.0
2011-04-13 15:20:00,68.67,68.68,68.51,68.54,32600.0,50.6901,50.6975,50.572,50.5942,32600.0
2011-04-13 15:30:00,68.54,68.66,68.45,68.62,38100.0,50.5942,50.6827,50.5277,50.6532,38100.0
2011-04-13 15:40:00,68.62,68.68,68.47,68.58,86500.0,50.6532,50.6975,50.5425,50.6237,86500.0
2011-04-13 15:50:00,68.59,68.69,68.46,68.6,153300.0,50.6311,50.7049,50.5351,50.6384,153300.0
2011-04-14 09:30:00,68.37,68.7,68.18,68.4,47000.0,50.4687,50.7123,50.3284,50.4908,47000.0
2011-04-14 09:40:00,68.37,68.51,67.88,67.88,58100.0,50.4687,50.572,50.107,50.107,58100.0
2011-04-14 09:50:00,67.9,68.01,67.66,67.89,70300.0,50.1217,50.2029,49.9446,50.1143,70300.0
2011-04-14 10:00:00,67.9,67.93,67.62,67.65,52500.0,50.1217,50.1439,49.915,49.9372,52500.0
2011-04-14 10:10:00,67.65,67.87,67.65,67.79,64400.0,49.9372,50.0996,49.9372,50.0405,64400.0
2011-04-14 10:20:00,67.78,68.15,67.66,68.04,61300.0,50.0331,50.3063,49.9446,50.2251,61300.0
2011-04-14 10:30:00,68.06,68.34,68.04,68.22,46500.0,50.2398,50.4465,50.2251,50.3579,46500.0
2011-04-14 10:40:00,68.2,68.34,68.02,68.34,29500.0,50.3432,50.4465,50.2103,50.4465,29500.0
2011-04-14 10:50:00,68.31,68.4,68.1,68.13,41400.0,50.4244,50.4908,50.2694,50.2915,41400.0
2011-04-14 11:00:00,68.15,68.28,68.1,68.18,38000.0,50.3063,50.4022,50.2694,50.3284,38000.0
2011-04-14 11:10:00,68.16,68.3,68.04,68.09,51400.0,50.3136,50.417,50.2251,50.262,51400.0
2011-04-14 11:20:00,68.14,68.2,67.89,68.09,54100.0,50.2989,50.3432,50.1143,50.262,54100.0
2011-04-14 11:30:00,68.11,68.2,67.95,68.0,45800.0,50.2767,50.3432,50.1586,50.1955,45800.0
2011-04-14 11:40:00,67.99,68.02,67.84,68.0,32700.0,50.1882,50.2103,50.0774,50.1955,32700.0
2011-04-14 11:50:00,68.0,68.05,67.95,67.96,20200.0,50.1955,50.2324,50.1586,50.166,20200.0
2011-04-14 12:00:00,67.98,67.98,67.81,67.88,46600.0,50.1808,50.1808,50.0553,50.107,46600.0
2011-04-14 12:10:00,67.88,67.98,67.82,67.84,17600.0,50.107,50.1808,50.0627,50.0774,17600.0
2011-04-14 12:20:00,67.82,67.92,67.68,67.91,40100.0,50.0627,50.1365,49.9593,50.1291,40100.0
2011-04-14 12:30:00,67.9,67.99,67.79,67.81,50000.0,50.1217,50.1882,50.0405,50.0553,50000.0
2011-04-14 12:40:00,67.83,67.93,67.79,67.9,19300.0,50.0701,50.1439,50.0405,50.1217,19300.0
2011-04-14 12:50:00,67.91,68.0,67.9,67.98,11600.0,50.1291,50.1955,50.1217,50.1808,11600.0
2011-04-14 13:00:00,67.97,68.0,67.94,67.99,17400.0,50.1734,50.1955,50.1512,50.1882,17400.0
2011-04-14 13:10:00,67.97,68.02,67.95,67.97,40300.0,50.1734,50.2103,50.1586,50.1734,40300.0
2011-04-14 13:20:00,67.98,68.0,67.91,67.99,14700.0,50.1808,50.1955,50.1291,50.1882,14700.0
2011-04-14 13:30:00,68.0,68.03,67.91,68.0,34400.0,50.1955,50.2177,50.1291,50.1955,34400.0
2011-04-14 13:40:00,67.99,67.99,67.8,67.9,28500.0,50.1882,50.1882,50.0479,50.1217,28500.0
2011-04-14 13:50:00,67.89,67.89,67.73,67.77,16700.0,50.1143,50.1143,49.9962,50.0258,16700.0
2011-04-14 14:00:00,67.78,67.87,67.69,67.77,34300.0,50.0331,50.0996,49.9667,50.0258,34300.0
2011-04-14 14:10:00,67.77,67.81,67.74,67.8,18500.0,50.0258,50.0553,50.0036,50.0479,18500.0
2011-04-14 14:20:00,67.81,67.87,67.78,67.82,21000.0,50.0553,50.0996,50.0331,50.0627,21000.0
2011-04-14 14:30:00,67.82,67.89,67.81,67.83,41700.0,50.0627,50.1143,50.0553,50.0701,41700.0
2011-04-14 14:40:00,67.81,67.85,67.71,67.84,28200.0,50.0553,50.0848,49.9815,50.0774,28200.0
2011-04-14 14:50:00,67.84,67.92,67.81,67.86,32500.0,50.0774,50.1365,50.0553,50.0922,32500.0
2011-04-14 15:00:00,67.87,68.0,67.82,67.93,35900.0,50.0996,50.1955,50.0627,50.1439,35900.0
2011-04-14 15:10:00,67.93,68.0,67.85,67.98,43500.0,50.1439,50.1955,50.0848,50.1808,43500.0
2011-04-14 15:20:00,67.97,68.02,67.95,68.0,48100.0,50.1734,50.2103,50.1586,50.1955,48100.0
2011-04-14 15:30:00,68.0,68.02,67.93,67.97,52500.0,50.1955,50.2103,50.1439,50.1734,52500.0
2011-04-14 15:40:00,67.98,68.05,67.94,68.05,48000.0,50.1808,50.2324,50.1512,50.2324,48000.0
2011-04-14 15:50:00,68.04,68.08,67.98,68.04,64400.0,50.2251,50.2546,50.1808,50.2251,64400.0
2011-04-15 09:30:00,68.29,68.69,68.16,68.67,139300.0,50.4096,50.7049,50.3136,50.6901,139300.0
2011-04-15 09:40:00,68.69,68.88,68.32,68.44,83800.0,50.7049,50.8451,50.4318,50.5203,83800.0
2011-04-15 09:50:00,68.49,69.26,68.41,69.0,70600.0,50.5572,51.1256,50.4982,50.9337,70600.0
2011-04-15 10:00:00,69.05,69.6,69.05,69.41,114400.0,50.9706,51.3766,50.9706,51.2364,114400.0
2011-04-15 10:10:00,69.43,69.6,69.26,69.55,62800.0,51.2511,51.3766,51.1256,51.3397,62800.0
2011-04-15 10:20:00,69.53,70.35,69.4,70.06,220300.0,51.3249,51.9302,51.229,51.7162,220300.0
2011-04-15 10:30:00,70.06,70.25,69.62,69.78,113300.0,51.7162,51.8564,51.3914,51.5095,113300.0
2011-04-15 10:40:00,69.8,70.0,69.72,69.82,87700.0,51.5242,51.6719,51.4652,51.539,87700.0
2011-04-15 10:50:00,69.84,70.1,69.82,69.96,58700.0,51.5538,51.7457,51.539,51.6424,58700.0
2011-04-15 11:00:00,69.96,69.99,69.43,69.69,77500.0,51.6424,51.6645,51.2511,51.443,77500.0
2011-04-15 11:10:00,69.68,69.84,69.55,69.56,47900.0,51.4357,51.5538,51.3397,51.3471,47900.0
2011-04-15 11:20:00,69.54,69.88,69.54,69.74,46900.0,51.3323,51.5833,51.3323,51.48,46900.0
2011-04-15 11:30:00,69.74,69.86,69.6,69.7,21000.0,51.48,51.5685,51.3766,51.4504,21000.0
2011-04-15 11:40:00,69.69,69.82,69.61,69.73,49200.0,51.443,51.539,51.384,51.4726,49200.0
2011-04-15 11:50:00,69.74,69.84,69.63,69.73,41700.0,51.48,51.5538,51.3988,51.4726,41700.0
2011-04-15 12:00:00,69.71,69.92,69.56,69.92,54100.0,51.4578,51.6128,51.3471,51.6128,54100.0
2011-04-15 12:10:00,69.9,70.07,69.87,69.91,64400.0,51.5981,51.7236,51.5759,51.6054,64400.0
2011-04-15 12:20:00,69.89,70.08,69.83,69.96,23900.0,51.5907,51.7309,51.5464,51.6424,23900.0
2011-04-15 12:30:00,69.97,70.07,69.88,69.9,77800.0,51.6497,51.7236,51.5833,51.5981,77800.0
2011-04-15 12:40:00,69.86,70.06,69.78,70.0,17700.0,51.5685,51.7162,51.5095,51.6719,17700.0
2011-04-15 12:50:00,70.0,70.07,69.81,69.82,37400.0,51.6719,51.7236,51.5316,51.539,37400.0
2011-04-15 13:00:00,69.83,69.89,69.63,69.69,60600.0,51.5464,51.5907,51.3988,51.443,60600.0
2011-04-15 13:10:00,69.69,69.79,69.6,69.64,11200.0,51.443,51.5169,51.3766,51.4061,11200.0
2011-04-15 13:20:00,69.66,69.68,69.56,69.63,18200.0,51.4209,51.4357,51.3471,51.3988,18200.0
2011-04-15 13:30:00,69.63,69.67,69.55,69.6,23400.0,51.3988,51.4283,51.3397,51.3766,23400.0
2011-04-15 13:40:00,69.62,69.68,69.57,69.61,36600.0,51.3914,51.4357,51.3545,51.384,36600.0
2011-04-15 13:50:00,69.6,69.77,69.55,69.65,31600.0,51.3766,51.5021,51.3397,51.4135,31600.0
2011-04-15 14:00:00,69.61,69.88,69.61,69.88,33300.0,51.384,51.5833,51.384,51.5833,33300.0
2011-04-15 14:10:00,69.88,69.89,69.67,69.75,40700.0,51.5833,51.5907,51.4283,51.4873,40700.0
2011-04-15 14:20:00,69.75,69.94,69.74,69.89,58200.0,51.4873,51.6276,51.48,51.5907,58200.0
2011-04-15 14:30:00,69.91,70.03,69.88,69.99,41300.0,51.6054,51.694,51.5833,51.6645,41300.0
2011-04-15 14:40:00,69.98,70.11,69.88,69.92,67400.0,51.6571,51.7531,51.5833,51.6128,67400.0
2011-04-15 14:50:00,69.94,70.15,69.82,70.14,58600.0,51.6276,51.7826,51.539,51.7752,58600.0
2011-04-15 15:00:00,70.12,70.18,69.95,69.97,77700.0,51.7605,51.8047,51.635,51.6497,77700.0
2011-04-15 15:10:00,69.97,69.99,69.72,69.8,44100.0,51.6497,51.6645,51.4652,51.5242,44100.0
2011-04-15 15:20:00,69.79,69.88,69.68,69.77,45300.0,51.5169,51.5833,51.4357,51.5021,45300.0
2011-04-15 15:30:00,69.78,69.88,69.74,69.79,72700.0,51.5095,51.5833,51.48,51.5169,72700.0
2011-04-15 15:40:00,69.79,69.88,69.7,69.82,90700.0,51.5169,51.5833,51.4504,51.539,90700.0
2011-04-15 15:50:00,69.81,70.06,69.81,70.02,211200.0,51.5316,51.7162,51.5316,51.6866,211200.0
2011-04-18 09:30:00,68.98,69.37,68.73,68.95,108600.0,50.9189,51.2068,50.7344,50.8968,108600.0
2011-04-18 09:40:00,68.95,69.03,68.72,68.76,136200.0,50.8968,50.9559,50.727,50.7565,136200.0
2011-04-18 09:50:00,68.76,69.09,68.45,68.46,97700.0,50.7565,51.0001,50.5277,50.5351,97700.0
2011-04-18 10:00:00,68.52,68.53,67.78,68.09,110900.0,50.5794,50.5868,50.0331,50.262,110900.0
2011-04-18 10:10:00,68.08,68.25,67.99,68.25,35400.0,50.2546,50.3801,50.1882,50.3801,35400.0
2011-04-18 10:20:00,68.26,68.55,68.22,68.49,62800.0,50.3875,50.6015,50.3579,50.5572,62800.0
2011-04-18 10:30:00,68.48,68.52,68.26,68.26,59100.0,50.5499,50.5794,50.3875,50.3875,59100.0
2011-04-18 10:40:00,68.25,68.31,68.0,68.1,35700.0,50.3801,50.4244,50.1955,50.2694,35700.0
2011-04-18 10:50:00,68.07,68.26,68.06,68.16,35100.0,50.2472,50.3875,50.2398,50.3136,35100.0
2011-04-18 11:00:00,68.14,68.2,67.97,68.04,59700.0,50.2989,50.3432,50.1734,50.2251,59700.0
2011-04-18 11:10:00,68.05,68.16,67.91,67.99,42900.0,50.2324,50.3136,50.1291,50.1882,42900.0
2011-04-18 11:20:00,67.99,68.09,67.96,68.01,40000.0,50.1882,50.262,50.166,50.2029,40000.0
2011-04-18 11:30:00,68.05,68.06,67.92,67.97,51800.0,50.2324,50.2398,50.1365,50.1734,51800.0
2011-04-18 11:40:00,67.94,68.01,67.85,68.0,29300.0,50.1512,50.2029,50.0848,50.1955,29300.0
2011-04-18 11:50:00,67.98,68.13,67.94,68.04,44400.0,50.1808,50.2915,50.1512,50.2251,44400.0
2011-04-18 12:00:00,68.05,68.14,67.95,68.05,32500.0,50.2324,50.2989,50.1586,50.2324,32500.0
2011-04-18 12:10:00,68.03,68.09,67.99,68.06,28500.0,50.2177,50.262,50.1882,50.2398,28500.0
2011-04-18 12:20:00,68.03,68.06,67.93,68.0,33100.0,50.2177,50.2398,50.1439,50.1955,33100.0
2011-04-18 12:30:00,68.01,68.15,67.96,67.98,41800.0,50.2029,50.3063,50.166,50.1808,41800.0
2011-04-18 12:40:00,67.97,68.07,67.89,67.89,39900.0,50.1734,50.2472,50.1143,50.1143,39900.0
2011-04-18 12:50:00,67.9,67.96,67.85,67.94,20600.0,50.1217,50.166,50.0848,50.1512,20600.0
2011-04-18 13:00:00,67.94,67.98,67.87,67.97,14300.0,50.1512,50.1808,50.0996,50.1734,14300.0
2011-04-18 13:10:00,67.97,68.0,67.69,67.8,96600.0,50.1734,50.1955,49.9667,50.0479,96600.0
2011-04-18 13:20:00,67.8,67.86,67.68,67.73,21400.0,50.0479,50.0922,49.9593,49.9962,21400.0
2011-04-18 13:30:00,67.76,67.8,67.71,67.75,19100.0,50.0184,50.0479,49.9815,50.011,19100.0
2011-04-18 13:40:00,67.73,67.86,67.68,67.82,48500.0,49.9962,50.0922,49.9593,50.0627,48500.0
2011-04-18 13:50:00,67.82,67.88,67.74,67.81,78700.0,50.0627,50.107,50.0036,50.0553,78700.0
2011-04-18 14:00:00,67.81,67.87,67.73,67.82,47900.0,50.0553,50.0996,49.9962,50.0627,47900.0
2011-04-18 14:10:00,67.83,67.89,67.79,67.88,63100.0,50.0701,50.1143,50.0405,50.107,63100.0
2011-04-18 14:20:00,67.88,67.97,67.82,67.97,49400.0,50.107,50.1734,50.0627,50.1734,49400.0
2011-04-18 14:30:00,67.97,68.18,67.96,68.18,37900.0,50.1734,50.3284,50.166,50.3284,37900.0
2011-04-18 14:40:00,68.2,68.34,68.1,68.26,76500.0,50.3432,50.4465,50.2694,50.3875,76500.0
2011-04-18 14:50:00,68.28,68.35,68.23,68.26,33300.0,50.4022,50.4539,50.3653,50.3875,33300.0
2011-04-18 15:00:00,68.26,68.27,68.05,68.09,30400.0,50.3875,50.3948,50.2324,50.262,30400.0
2011-04-18 15:10:00,68.11,68.41,68.1,68.39,53300.0,50.2767,50.4982,50.2694,50.4834,53300.0
2011-04-18 15:20:00,68.4,68.45,68.21,68.25,45300.0,50.4908,50.5277,50.3506,50.3801,45300.0
2011-04-18 15:30:00,68.26,68.36,68.03,68.03,73200.0,50.3875,50.4613,50.2177,50.2177,73200.0
2011-04-18 15:40:00,68.06,68.1,67.94,68.08,79200.0,50.2398,50.2694,50.1512,50.2546,79200.0
2011-04-18 15:50:00,68.09,68.31,68.06,68.26,139800.0,50.262,50.4244,50.2398,50.3875,139800.0
2011-04-19 09:30:00,68.76,69.18,68.44,69.18,87300.0,50.7565,51.0666,50.5203,51.0666,87300.0
2011-04-19 09:40:00,69.18,69.48,69.03,69.07,50200.0,51.0666,51.288,50.9559,50.9854,50200.0
2011-04-19 09:50:00,69.07,69.12,68.8,68.83,72700.0,50.9854,51.0223,50.7861,50.8082,72700.0
2011-04-19 10:00:00,68.84,68.85,68.52,68.82,77600.0,50.8156,50.823,50.5794,50.8008,77600.0
2011-04-19 10:10:00,68.79,69.0,68.66,68.88,56500.0,50.7787,50.9337,50.6827,50.8451,56500.0
2011-04-19 10:20:00,68.89,69.18,68.85,69.0,30600.0,50.8525,51.0666,50.823,50.9337,30600.0
2011-04-19 10:30:00,69.02,69.02,68.77,68.83,56500.0,50.9485,50.9485,50.7639,50.8082,56500.0
2011-04-19 10:40:00,68.8,68.86,68.66,68.78,42300.0,50.7861,50.8304,50.6827,50.7713,42300.0
2011-04-19 10:50:00,68.81,68.9,68.57,68.58,49300.0,50.7935,50.8599,50.6163,50.6237,49300.0
2011-04-19 11:00:00,68.59,68.67,68.45,68.52,53700.0,50.6311,50.6901,50.5277,50.5794,53700.0
2011-04-19 11:10:00,68.51,68.52,68.06,68.15,69300.0,50.572,50.5794,50.2398,50.3063,69300.0
2011-04-19 11:20:00,68.14,68.15,67.8,67.86,44200.0,50.2989,50.3063,50.0479,50.0922,44200.0
2011-04-19 11:30:00,67.89,68.03,67.75,67.88,110200.0,50.1143,50.2177,50.011,50.107,110200.0
2011-04-19 11:40:00,67.87,67.87,67.79,67.8,25700.0,50.0996,50.0996,50.0405,50.0479,25700.0
2011-04-19 11:50:00,67.81,67.95,67.8,67.87,30300.0,50.0553,50.1586,50.0479,50.0996,30300.0
2011-04-19 12:00:00,67.86,67.91,67.7,67.71,67100.0,50.0922,50.1291,49.9741,49.9815,67100.0
2011-04-19 12:10:00,67.72,67.92,67.68,67.8,51700.0,49.9889,50.1365,49.9593,50.0479,51700.0
2011-04-19 12:20:00,67.8,67.89,67.73,67.82,64300.0,50.0479,50.1143,49.9962,50.0627,64300.0
2011-04-19 12:30:00,67.84,68.22,67.78,68.18,47000.0,50.0774,50.3579,50.0331,50.3284,47000.0
2011-04-19 12:40:00,68.19,68.21,67.97,68.0,66700.0,50.3358,50.3506,50.1734,50.1955,66700.0
2011-04-19 12:50:00,67.98,68.11,67.95,67.98,34200.0,50.1808,50.2767,50.1586,50.1808,34200.0
2011-04-19 13:00:00,67.97,68.1,67.95,68.01,42800.0,50.1734,50.2694,50.1586,50.2029,42800.0
2011-04-19 13:10:00,68.02,68.35,68.01,68.28,23500.0,50.2103,50.4539,50.2029,50.4022,23500.0
2011-04-19 13:20:00,68.3,68.39,68.18,68.18,38400.0,50.417,50.4834,50.3284,50.3284,38400.0
2011-04-19 13:30:00,68.18,68.21,68.09,68.13,34700.0,50.3284,50.3506,50.262,50.2915,34700.0
2011-04-19 13:40:00,68.14,68.31,68.14,68.23,60800.0,50.2989,50.4244,50.2989,50.3653,60800.0
2011-04-19 13:50:00,68.26,68.31,68.18,68.31,20700.0,50.3875,50.4244,50.3284,50.4244,20700.0
2011-04-19 14:00:00,68.31,68.33,68.2,68.31,40100.0,50.4244,50.4391,50.3432,50.4244,40100.0
2011-04-19 14:10:00,68.31,68.51,68.31,68.47,40900.0,50.4244,50.572,50.4244,50.5425,40900.0
2011-04-19 14:20:00,68.46,68.46,68.28,68.34,24000.0,50.5351,50.5351,50.4022,50.4465,24000.0
2011-04-19 14:30:00,68.34,68.34,68.23,68.29,60200.0,50.4465,50.4465,50.3653,50.4096,60200.0
2011-04-19 14:40:00,68.29,68.31,68.24,68.27,38600.0,50.4096,50.4244,50.3727,50.3948,38600.0
2011-04-19 14:50:00,68.27,68.31,68.25,68.27,27400.0,50.3948,50.4244,50.3801,50.3948,27400.0
2011-04-19 15:00:00,68.28,68.4,68.26,68.34,49400.0,50.4022,50.4908,50.3875,50.4465,49400.0
2011-04-19 15:10:00,68.35,68.35,68.28,68.29,33300.0,50.4539,50.4539,50.4022,50.4096,33300.0
2011-04-19 15:20:00,68.3,68.3,68.0,68.01,64500.0,50.417,50.417,50.1955,50.2029,64500.0
2011-04-19 15:30:00,68.01,68.08,67.94,67.97,79700.0,50.2029,50.2546,50.1512,50.1734,79700.0
2011-04-19 15:40:00,67.98,68.01,67.9,67.98,116900.0,50.1808,50.2029,50.1217,50.1808,116900.0
2011-04-19 15:50:00,67.98,68.19,67.98,68.12,159900.0,50.1808,50.3358,50.1808,50.2841,159900.0
2011-04-20 09:30:00,69.28,69.53,68.7,69.49,122400.0,51.1404,51.3249,50.7123,51.2954,122400.0
2011-04-20 09:40:00,69.5,69.92,69.49,69.71,88900.0,51.3028,51.6128,51.2954,51.4578,88900.0
2011-04-20 09:50:00,69.7,70.09,69.63,69.98,85500.0,51.4504,51.7383,51.3988,51.6571,85500.0
2011-04-20 10:00:00,69.99,70.05,69.88,70.0,67700.0,51.6645,51.7088,51.5833,51.6719,67700.0
2011-04-20 10:10:00,70.02,70.07,69.9,69.93,62400.0,51.6866,51.7236,51.5981,51.6202,62400.0
2011-04-20 10:20:00,69.93,70.05,69.92,69.97,27100.0,51.6202,51.7088,51.6128,51.6497,27100.0
2011-04-20 10:30:00,69.97,69.97,69.64,69.68,32800.0,51.6497,51.6497,51.4061,51.4357,32800.0
2011-04-20 10:40:00,69.7,69.89,69.68,69.88,28300.0,51.4504,51.5907,51.4357,51.5833,28300.0
2011-04-20 10:50:00,69.89,69.99,69.85,69.98,20800.0,51.5907,51.6645,51.5612,51.6571,20800.0
2011-04-20 11:00:00,69.99,70.13,69.9,70.11,68400.0,51.6645,51.7678,51.5981,51.7531,68400.0
2011-04-20 11:10:00,70.11,70.48,70.11,70.18,93800.0,51.7531,52.0262,51.7531,51.8047,93800.0
2011-04-20 11:20:00,70.19,70.28,70.13,70.26,34300.0,51.8121,51.8786,51.7678,51.8638,34300.0
2011-04-20 11:30:00,70.26,70.31,70.06,70.09,37900.0,51.8638,51.9007,51.7162,51.7383,37900.0
2011-04-20 11:40:00,70.1,70.47,70.09,70.45,37400.0,51.7457,52.0188,51.7383,52.0041,37400.0
2011-04-20 11:50:00,70.47,70.49,70.3,70.32,36300.0,52.0188,52.0336,51.8933,51.9081,36300.0
2011-04-20 12:00:00,70.31,70.31,69.95,69.96,29000.0,51.9007,51.9007,51.635,51.6424,29000.0
2011-04-20 12:10:00,69.99,70.02,69.96,70.02,33300.0,51.6645,51.6866,51.6424,51.6866,33300.0
2011-04-20 12:20:00,70.0,70.19,70.0,70.11,32500.0,51.6719,51.8121,51.6719,51.7531,32500.0
2011-04-20 12:30:00,70.09,70.11,69.97,70.02,20300.0,51.7383,51.7531,51.6497,51.6866,20300.0
2011-04-20 12:40:00,70.02,70.1,70.01,70.03,22100.0,51.6866,51.7457,51.6793,51.694,22100.0
2011-04-20 12:50:00,70.03,70.11,69.99,69.99,21400.0,51.694,51.7531,51.6645,51.6645,21400.0
2011-04-20 13:00:00,69.98,70.02,69.89,69.91,28100.0,51.6571,51.6866,51.5907,51.6054,28100.0
2011-04-20 13:10:00,69.92,69.96,69.77,69.79,42500.0,51.6128,51.6424,51.5021,51.5169,42500.0
2011-04-20 13:20:00,69.81,69.95,69.8,69.95,14900.0,51.5316,51.635,51.5242,51.635,14900.0
2011-04-20 13:30:00,69.96,70.05,69.91,69.97,28100.0,51.6424,51.7088,51.6054,51.6497,28100.0
2011-04-20 13:40:00,69.97,70.09,69.95,70.02,43600.0,51.6497,51.7383,51.635,51.6866,43600.0
2011-04-20 13:50:00,70.03,70.19,70.02,70.02,19500.0,51.694,51.8121,51.6866,51.6866,19500.0
2011-04-20 14:00:00,70.02,70.04,69.87,69.89,25100.0,51.6866,51.7014,51.5759,51.5907,25100.0
2011-04-20 14:10:00,69.89,69.99,69.89,69.97,16700.0,51.5907,51.6645,51.5907,51.6497,16700.0
2011-04-20 14:20:00,69.97,70.02,69.95,70.0,15200.0,51.6497,51.6866,51.635,51.6719,15200.0
2011-04-20 14:30:00,69.98,70.02,69.93,69.96,25000.0,51.6571,51.6866,51.6202,51.6424,25000.0
2011-04-20 14:40:00,69.96,69.99,69.91,69.96,18700.0,51.6424,51.6645,51.6054,51.6424,18700.0
2011-04-20 14:50:00,69.95,69.96,69.74,69.82,69300.0,51.635,51.6424,51.48,51.539,69300.0
2011-04-20 15:00:00,69.84,69.89,69.79,69.82,44700.0,51.5538,51.5907,51.5169,51.539,44700.0
2011-04-20 15:10:00,69.81,69.82,69.71,69.71,48600.0,51.5316,51.539,51.4578,51.4578,48600.0
2011-04-20 15:20:00,69.71,69.81,69.65,69.81,52500.0,51.4578,51.5316,51.4135,51.5316,52500.0
2011-04-20 15:30:00,69.81,69.85,69.74,69.76,47900.0,51.5316,51.5612,51.48,51.4947,47900.0
2011-04-20 15:40:00,69.75,69.77,69.57,69.57,123600.0,51.4873,51.5021,51.3545,51.3545,123600.0
2011-04-20 15:50:00,69.57,69.7,69.48,69.67,183900.0,51.3545,51.4504,51.288,51.4283,183900.0
2011-04-21 09:30:00,70.12,70.13,69.27,69.44,53600.0,51.7605,51.7678,51.133,51.2585,53600.0
2011-04-21 09:40:00,69.49,69.55,69.01,69.33,36900.0,51.2954,51.3397,50.9411,51.1773,36900.0
2011-04-21 09:50:00,69.33,69.88,69.3,69.64,33500.0,51.1773,51.5833,51.1552,51.4061,33500.0
2011-04-21 10:00:00,69.65,69.7,69.46,69.68,42700.0,51.4135,51.4504,51.2733,51.4357,42700.0
2011-04-21 10:10:00,69.71,69.74,69.55,69.74,18800.0,51.4578,51.48,51.3397,51.48,18800.0
2011-04-21 10:20:00,69.74,69.98,69.73,69.83,18700.0,51.48,51.6571,51.4726,51.5464,18700.0
2011-04-21 10:30:00,69.82,69.94,69.7,69.9,41500.0,51.539,51.6276,51.4504,51.5981,41500.0
2011-04-21 10:40:00,69.89,70.11,69.89,69.93,53500.0,51.5907,51.7531,51.5907,51.6202,53500.0
2011-04-21 10:50:00,69.92,70.0,69.87,69.87,48800.0,51.6128,51.6719,51.5759,51.5759,48800.0
2011-04-21 11:00:00,69.84,69.92,69.82,69.91,26400.0,51.5538,51.6128,51.539,51.6054,26400.0
2011-04-21 11:10:00,69.9,69.91,69.81,69.85,16500.0,51.5981,51.6054,51.5316,51.5612,16500.0
2011-04-21 11:20:00,69.84,69.93,69.81,69.85,24200.0,51.5538,51.6202,51.5316,51.5612,24200.0
2011-04-21 11:30:00,69.88,69.95,69.84,69.91,19600.0,51.5833,51.635,51.5538,51.6054,19600.0
2011-04-21 11:40:00,69.91,69.92,69.81,69.89,12400.0,51.6054,51.6128,51.5316,51.5907,12400.0
2011-04-21 11:50:00,69.9,69.93,69.83,69.88,46900.0,51.5981,51.6202,51.5464,51.5833,46900.0
2011-04-21 12:00:00,69.88,69.89,69.81,69.87,10600.0,51.5833,51.5907,51.5316,51.5759,10600.0
2011-04-21 12:10:00,69.86,69.98,69.85,69.9,36800.0,51.5685,51.6571,51.5612,51.5981,36800.0
2011-04-21 12:20:00,69.9,70.04,69.9,70.0,38500.0,51.5981,51.7014,51.5981,51.6719,38500.0
2011-04-21 12:30:00,69.98,70.05,69.96,70.01,40300.0,51.6571,51.7088,51.6424,51.6793,40300.0
2011-04-21 12:40:00,69.99,70.11,69.96,69.99,41800.0,51.6645,51.7531,51.6424,51.6645,41800.0
2011-04-21 12:50:00,69.99,70.01,69.98,70.0,48200.0,51.6645,51.6793,51.6571,51.6719,48200.0
2011-04-21 13:00:00,69.98,70.01,69.88,69.89,13600.0,51.6571,51.6793,51.5833,51.5907,13600.0
2011-04-21 13:10:00,69.89,69.94,69.82,69.82,12500.0,51.5907,51.6276,51.539,51.539,12500.0
2011-04-21 13:20:00,69.82,69.86,69.78,69.81,14700.0,51.539,51.5685,51.5095,51.5316,14700.0
2011-04-21 13:30:00,69.81,69.82,69.69,69.69,7800.0,51.5316,51.539,51.443,51.443,7800.0
2011-04-21 13:40:00,69.68,69.7,69.57,69.64,14500.0,51.4357,51.4504,51.3545,51.4061,14500.0
2011-04-21 13:50:00,69.63,69.65,69.59,69.61,6800.0,51.3988,51.4135,51.3692,51.384,6800.0
2011-04-21 14:00:00,69.61,69.7,69.6,69.68,13800.0,51.384,51.4504,51.3766,51.4357,13800.0
2011-04-21 14:10:00,69.71,69.72,69.61,69.67,25600.0,51.4578,51.4652,51.384,51.4283,25600.0
2011-04-21 14:20:00,69.66,69.68,69.6,69.61,19000.0,51.4209,51.4357,51.3766,51.384,19000.0
2011-04-21 14:30:00,69.6,69.64,69.58,69.58,32300.0,51.3766,51.4061,51.3618,51.3618,32300.0
2011-04-21 14:40:00,69.6,69.61,69.49,69.49,25800.0,51.3766,51.384,51.2954,51.2954,25800.0
2011-04-21 14:50:00,69.49,69.53,69.46,69.49,47400.0,51.2954,51.3249,51.2733,51.2954,47400.0
2011-04-21 15:00:00,69.5,69.54,69.5,69.53,17100.0,51.3028,51.3323,51.3028,51.3249,17100.0
2011-04-21 15:10:00,69.52,69.54,69.46,69.48,28900.0,51.3176,51.3323,51.2733,51.288,28900.0
2011-04-21 15:20:00,69.49,69.49,69.42,69.42,37000.0,51.2954,51.2954,51.2437,51.2437,37000.0
2011-04-21 15:30:00,69.42,69.54,69.37,69.41,42100.0,51.2437,51.3323,51.2068,51.2364,42100.0
2011-04-21 15:40:00,69.43,69.54,69.41,69.52,30500.0,51.2511,51.3323,51.2364,51.3176,30500.0
2011-04-21 15:50:00,69.53,69.64,69.49,69.58,74000.0,51.3249,51.4061,51.2954,51.3618,74000.0
2011-04-25 09:30:00,69.51,69.87,69.48,69.64,38500.0,51.3102,51.5759,51.288,51.4061,38500.0
2011-04-25 09:40:00,69.61,69.71,69.37,69.49,51500.0,51.384,51.4578,51.2068,51.2954,51500.0
2011-04-25 09:50:00,69.46,69.47,69.26,69.26,26000.0,51.2733,51.2806,51.1256,51.1256,26000.0
2011-04-25 10:00:00,69.3,69.35,68.89,68.95,68600.0,51.1552,51.1921,50.8525,50.8968,68600.0
2011-04-25 10:10:00,68.97,69.25,68.89,68.96,36400.0,50.9116,51.1183,50.8525,50.9042,36400.0
2011-04-25 10:20:00,68.96,68.98,68.83,68.96,29700.0,50.9042,50.9189,50.8082,50.9042,29700.0
2011-04-25 10:30:00,68.95,69.01,68.84,68.92,62200.0,50.8968,50.9411,50.8156,50.8747,62200.0
2011-04-25 10:40:00,68.94,69.03,68.85,69.02,46300.0,50.8894,50.9559,50.823,50.9485,46300.0
2011-04-25 10:50:00,68.99,68.99,68.8,68.93,12000.0,50.9263,50.9263,50.7861,50.882,12000.0
2011-04-25 11:00:00,68.91,68.91,68.78,68.78,14700.0,50.8673,50.8673,50.7713,50.7713,14700.0
2011-04-25 11:10:00,68.79,69.0,68.79,68.99,15500.0,50.7787,50.9337,50.7787,50.9263,15500.0
2011-04-25 11:20:00,68.99,69.01,68.9,69.0,16100.0,50.9263,50.9411,50.8599,50.9337,16100.0
2011-04-25 11:30:00,69.0,69.0,68.83,68.96,14000.0,50.9337,50.9337,50.8082,50.9042,14000.0
2011-04-25 11:40:00,68.96,68.98,68.88,68.95,18400.0,50.9042,50.9189,50.8451,50.8968,18400.0
2011-04-25 11:50:00,68.94,68.98,68.9,68.96,7100.0,50.8894,50.9189,50.8599,50.9042,7100.0
2011-04-25 12:00:00,68.98,69.03,68.92,68.93,17900.0,50.9189,50.9559,50.8747,50.882,17900.0
2011-04-25 12:10:00,68.93,69.0,68.9,68.97,14500.0,50.882,50.9337,50.8599,50.9116,14500.0
2011-04-25 12:20:00,68.98,69.01,68.91,68.97,20500.0,50.9189,50.9411,50.8673,50.9116,20500.0
2011-04-25 12:30:00,68.96,68.99,68.91,68.95,16800.0,50.9042,50.9263,50.8673,50.8968,16800.0
2011-04-25 12:40:00,68.96,68.99,68.94,68.99,10400.0,50.9042,50.9263,50.8894,50.9263,10400.0
2011-04-25 12:50:00,68.99,69.02,68.96,68.96,16100.0,50.9263,50.9485,50.9042,50.9042,16100.0
2011-04-25 13:00:00,68.96,68.96,68.88,68.88,10100.0,50.9042,50.9042,50.8451,50.8451,10100.0
2011-04-25 13:10:00,68.89,69.02,68.88,69.02,7100.0,50.8525,50.9485,50.8451,50.9485,7100.0
2011-04-25 13:20:00,68.99,69.05,68.96,68.99,8700.0,50.9263,50.9706,50.9042,50.9263,8700.0
2011-04-25 13:30:00,69.0,69.08,68.99,69.02,10900.0,50.9337,50.9928,50.9263,50.9485,10900.0
2011-04-25 13:40:00,69.01,69.01,68.93,68.94,8600.0,50.9411,50.9411,50.882,50.8894,8600.0
2011-04-25 13:50:00,68.93,68.99,68.9,68.95,11300.0,50.882,50.9263,50.8599,50.8968,11300.0
2011-04-25 14:00:00,68.94,69.05,68.94,68.98,38400.0,50.8894,50.9706,50.8894,50.9189,38400.0
2011-04-25 14:10:00,68.98,69.09,68.98,69.04,11400.0,50.9189,51.0001,50.9189,50.9632,11400.0
2011-04-25 14:20:00,69.05,69.17,69.02,69.11,38400.0,50.9706,51.0592,50.9485,51.0149,38400.0
2011-04-25 14:30:00,69.11,69.19,69.11,69.13,24700.0,51.0149,51.074,51.0149,51.0297,24700.0
2011-04-25 14:40:00,69.13,69.23,69.13,69.21,14500.0,51.0297,51.1035,51.0297,51.0887,14500.0
2011-04-25 14:50:00,69.21,69.26,69.21,69.22,9800.0,51.0887,51.1256,51.0887,51.0961,9800.0
2011-04-25 15:00:00,69.24,69.32,69.23,69.31,11600.0,51.1109,51.1699,51.1035,51.1625,11600.0
2011-04-25 15:10:00,69.3,69.32,69.15,69.3,16800.0,51.1552,51.1699,51.0444,51.1552,16800.0
2011-04-25 15:20:00,69.31,69.43,69.28,69.38,28800.0,51.1625,51.2511,51.1404,51.2142,28800.0
2011-04-25 15:30:00,69.36,69.4,69.3,69.37,32100.0,51.1994,51.229,51.1552,51.2068,32100.0
2011-04-25 15:40:00,69.38,69.38,69.1,69.11,102100.0,51.2142,51.2142,51.0075,51.0149,102100.0
2011-04-25 15:50:00,69.12,69.29,69.09,69.29,100700.0,51.0223,51.1478,51.0001,51.1478,100700.0
2011-04-26 09:30:00,69.43,69.86,69.34,69.63,25400.0,51.2511,51.5685,51.1847,51.3988,25400.0
2011-04-26 09:40:00,69.64,70.0,69.41,69.93,39900.0,51.4061,51.6719,51.2364,51.6202,39900.0
2011-04-26 09:50:00,69.9,70.18,69.79,69.87,53800.0,51.5981,51.8047,51.5169,51.5759,53800.0
2011-04-26 10:00:00,69.85,69.96,69.45,69.46,59900.0,51.5612,51.6424,51.2659,51.2733,59900.0
2011-04-26 10:10:00,69.5,69.85,69.5,69.82,20200.0,51.3028,51.5612,51.3028,51.539,20200.0
2011-04-26 10:20:00,69.85,70.07,69.84,70.02,27400.0,51.5612,51.7236,51.5538,51.6866,27400.0
2011-04-26 10:30:00,70.03,70.17,70.0,70.1,27600.0,51.694,51.7974,51.6719,51.7457,27600.0
2011-04-26 10:40:00,70.14,70.42,70.08,70.42,58200.0,51.7752,51.9819,51.7309,51.9819,58200.0
2011-04-26 10:50:00,70.43,70.43,70.24,70.31,40400.0,51.9893,51.9893,51.849,51.9007,40400.0
2011-04-26 11:00:00,70.35,70.39,70.13,70.15,20900.0,51.9302,51.9598,51.7678,51.7826,20900.0
2011-04-26 11:10:00,70.15,70.23,70.05,70.07,22800.0,51.7826,51.8417,51.7088,51.7236,22800.0
2011-04-26 11:20:00,70.07,70.28,70.07,70.2,23800.0,51.7236,51.8786,51.7236,51.8195,23800.0
2011-04-26 11:30:00,70.22,70.4,70.22,70.36,37700.0,51.8343,51.9671,51.8343,51.9376,37700.0
2011-04-26 11:40:00,70.36,70.46,70.36,70.44,18300.0,51.9376,52.0114,51.9376,51.9967,18300.0
2011-04-26 11:50:00,70.46,70.85,70.45,70.82,62200.0,52.0114,52.2993,52.0041,52.2772,62200.0
2011-04-26 12:00:00,70.83,70.95,70.69,70.95,48400.0,52.2846,52.3731,52.1812,52.3731,48400.0
2011-04-26 12:10:00,70.95,71.12,70.74,70.8,41300.0,52.3731,52.4986,52.2181,52.2624,41300.0
2011-04-26 12:20:00,70.8,70.94,70.65,70.65,30700.0,52.2624,52.3658,52.1517,52.1517,30700.0
2011-04-26 12:30:00,70.66,70.86,70.65,70.68,20500.0,52.1591,52.3067,52.1517,52.1738,20500.0
2011-04-26 12:40:00,70.68,70.68,70.46,70.48,23700.0,52.1738,52.1738,52.0114,52.0262,23700.0
2011-04-26 12:50:00,70.48,70.61,70.45,70.48,26500.0,52.0262,52.1222,52.0041,52.0262,26500.0
2011-04-26 13:00:00,70.46,70.67,70.44,70.63,32900.0,52.0114,52.1665,51.9967,52.1369,32900.0
2011-04-26 13:10:00,70.62,70.92,70.62,70.82,34900.0,52.1295,52.351,52.1295,52.2772,34900.0
2011-04-26 13:20:00,70.83,70.89,70.62,70.65,37300.0,52.2846,52.3288,52.1295,52.1517,37300.0
2011-04-26 13:30:00,70.64,70.7,70.51,70.59,42500.0,52.1443,52.1886,52.0483,52.1074,42500.0
2011-04-26 13:40:00,70.6,70.61,70.34,70.5,46500.0,52.1148,52.1222,51.9229,52.041,46500.0
2011-04-26 13:50:00,70.52,70.66,70.47,70.51,21100.0,52.0557,52.1591,52.0188,52.0483,21100.0
2011-04-26 14:00:00,70.53,70.59,70.46,70.54,17900.0,52.0631,52.1074,52.0114,52.0705,17900.0
2011-04-26 14:10:00,70.55,70.95,70.5,70.89,64600.0,52.0779,52.3731,52.041,52.3288,64600.0
2011-04-26 14:20:00,70.9,70.98,70.88,70.92,33100.0,52.3362,52.3953,52.3215,52.351,33100.0
2011-04-26 14:30:00,70.93,70.99,70.78,70.78,33200.0,52.3584,52.4027,52.2477,52.2477,33200.0
2011-04-26 14:40:00,70.76,70.8,70.61,70.66,17800.0,52.2329,52.2624,52.1222,52.1591,17800.0
2011-04-26 14:50:00,70.66,70.66,70.56,70.58,12200.0,52.1591,52.1591,52.0853,52.1,12200.0
2011-04-26 15:00:00,70.57,70.65,70.53,70.56,38000.0,52.0926,52.1517,52.0631,52.0853,38000.0
2011-04-26 15:10:00,70.57,70.64,70.51,70.57,29200.0,52.0926,52.1443,52.0483,52.0926,29200.0
2011-04-26 15:20:00,70.58,70.58,70.39,70.39,34800.0,52.1,52.1,51.9598,51.9598,34800.0
2011-04-26 15:30:00,70.4,70.51,70.28,70.28,35700.0,51.9671,52.0483,51.8786,51.8786,35700.0
2011-04-26 15:40:00,70.28,70.46,70.23,70.41,93600.0,51.8786,52.0114,51.8417,51.9745,93600.0
2011-04-26 15:50:00,70.41,70.52,70.37,70.48,122900.0,51.9745,52.0557,51.945,52.0262,122900.0
2011-04-27 09:30:00,70.55,71.11,70.49,70.93,60200.0,52.0779,52.4912,52.0336,52.3584,60200.0
2011-04-27 09:40:00,70.89,71.28,70.62,71.25,116000.0,52.3288,52.6167,52.1295,52.5946,116000.0
2011-04-27 09:50:00,71.26,71.53,71.02,71.21,64600.0,52.602,52.8013,52.4248,52.5651,64600.0
2011-04-27 10:00:00,71.19,71.19,70.71,70.93,53600.0,52.5503,52.5503,52.196,52.3584,53600.0
2011-04-27 10:10:00,70.91,71.17,70.73,71.15,53800.0,52.3436,52.5355,52.2107,52.5208,53800.0
2011-04-27 10:20:00,71.19,71.2,70.95,70.98,20500.0,52.5503,52.5577,52.3731,52.3953,20500.0
2011-04-27 10:30:00,70.97,71.05,70.79,71.05,77100.0,52.3879,52.447,52.255,52.447,77100.0
2011-04-27 10:40:00,71.05,71.11,71.01,71.06,36900.0,52.447,52.4912,52.4174,52.4543,36900.0
2011-04-27 10:50:00,71.06,71.06,70.9,70.96,31300.0,52.4543,52.4543,52.3362,52.3805,31300.0
2011-04-27 11:00:00,70.95,70.97,70.83,70.93,36300.0,52.3731,52.3879,52.2846,52.3584,36300.0
2011-04-27 11:10:00,70.91,71.02,70.87,71.01,18500.0,52.3436,52.4248,52.3141,52.4174,18500.0
2011-04-27 11:20:00,71.0,71.07,70.96,70.98,23700.0,52.41,52.4617,52.3805,52.3953,23700.0
2011-04-27 11:30:00,71.0,71.01,70.85,70.88,15300.0,52.41,52.4174,52.2993,52.3215,15300.0
2011-04-27 11:40:00,70.87,71.05,70.85,71.02,24300.0,52.3141,52.447,52.2993,52.4248,24300.0
2011-04-27 11:50:00,71.03,71.05,70.98,70.98,21200.0,52.4322,52.447,52.3953,52.3953,21200.0
2011-04-27 12:00:00,71.0,71.05,70.95,71.0,41600.0,52.41,52.447,52.3731,52.41,41600.0
2011-04-27 12:10:00,71.01,71.03,70.9,71.0,22600.0,52.4174,52.4322,52.3362,52.41,22600.0
2011-04-27 12:20:00,70.98,70.99,70.85,70.87,24500.0,52.3953,52.4027,52.2993,52.3141,24500.0
2011-04-27 12:30:00,70.86,71.1,70.85,71.08,30900.0,52.3067,52.4839,52.2993,52.4691,30900.0
2011-04-27 12:40:00,71.08,71.08,70.87,70.96,41100.0,52.4691,52.4691,52.3141,52.3805,41100.0
2011-04-27 12:50:00,70.94,71.03,70.9,71.0,52000.0,52.3658,52.4322,52.3362,52.41,52000.0
2011-04-27 13:00:00,71.01,71.12,70.97,71.08,21800.0,52.4174,52.4986,52.3879,52.4691,21800.0
2011-04-27 13:10:00,71.05,71.12,70.97,71.11,15100.0,52.447,52.4986,52.3879,52.4912,15100.0
2011-04-27 13:20:00,71.12,71.14,71.0,71.05,17300.0,52.4986,52.5134,52.41,52.447,17300.0
2011-04-27 13:30:00,71.04,71.05,70.95,71.0,20100.0,52.4396,52.447,52.3731,52.41,20100.0
2011-04-27 13:40:00,70.99,71.16,70.98,71.07,43200.0,52.4027,52.5282,52.3953,52.4617,43200.0
2011-04-27 13:50:00,71.06,71.1,71.0,71.06,11100.0,52.4543,52.4839,52.41,52.4543,11100.0
2011-04-27 14:00:00,71.08,71.08,70.9,70.9,11700.0,52.4691,52.4691,52.3362,52.3362,11700.0
2011-04-27 14:10:00,70.92,70.96,70.72,70.86,13100.0,52.351,52.3805,52.2034,52.3067,13100.0
2011-04-27 14:20:00,70.86,70.88,70.8,70.82,27000.0,52.3067,52.3215,52.2624,52.2772,27000.0
2011-04-27 14:30:00,70.83,70.91,70.83,70.87,16200.0,52.2846,52.3436,52.2846,52.3141,16200.0
2011-04-27 14:40:00,70.89,70.89,70.82,70.86,51500.0,52.3288,52.3288,52.2772,52.3067,51500.0
2011-04-27 14:50:00,70.84,71.15,70.84,71.12,58600.0,52.2919,52.5208,52.2919,52.4986,58600.0
2011-04-27 15:00:00,71.12,71.27,71.07,71.17,15400.0,52.4986,52.6094,52.4617,52.5355,15400.0
2011-04-27 15:10:00,71.17,71.19,71.1,71.18,18300.0,52.5355,52.5503,52.4839,52.5429,18300.0
2011-04-27 15:20:00,71.19,71.31,71.14,71.23,27100.0,52.5503,52.6389,52.5134,52.5798,27100.0
2011-04-27 15:30:00,71.23,71.67,71.23,71.66,43100.0,52.5798,52.9046,52.5798,52.8972,43100.0
2011-04-27 15:40:00,71.67,71.81,71.63,71.81,98100.0,52.9046,53.008,52.8751,53.008,98100.0
2011-04-27 15:50:00,71.8,71.9,71.7,71.77,191600.0,53.0006,53.0744,52.9268,52.9784,191600.0
2011-04-28 09:30:00,71.46,71.64,71.17,71.18,42400.0,52.7496,52.8825,52.5355,52.5429,42400.0
2011-04-28 09:40:00,71.2,71.45,71.09,71.33,41200.0,52.5577,52.7422,52.4765,52.6536,41200.0
2011-04-28 09:50:00,71.31,71.59,71.17,71.5,69800.0,52.6389,52.8456,52.5355,52.7791,69800.0
2011-04-28 10:00:00,71.55,71.74,71.36,71.68,64500.0,52.816,52.9563,52.6758,52.912,64500.0
2011-04-28 10:10:00,71.69,71.71,71.34,71.52,49000.0,52.9194,52.9341,52.661,52.7939,49000.0
2011-04-28 10:20:00,71.52,71.9,71.52,71.84,59700.0,52.7939,53.0744,52.7939,53.0301,59700.0
2011-04-28 10:30:00,71.83,71.99,71.71,71.72,50200.0,53.0227,53.1408,52.9341,52.9415,50200.0
2011-04-28 10:40:00,71.71,72.05,71.7,72.03,53200.0,52.9341,53.1851,52.9268,53.1704,53200.0
2011-04-28 10:50:00,72.04,72.38,72.04,72.29,77200.0,53.1777,53.4287,53.1777,53.3623,77200.0
2011-04-28 11:00:00,72.27,72.51,72.25,72.51,72100.0,53.3475,53.5247,53.3328,53.5247,72100.0
2011-04-28 11:10:00,72.52,72.61,72.3,72.39,64100.0,53.5321,53.5985,53.3697,53.4361,64100.0
2011-04-28 11:20:00,72.39,72.48,72.31,72.31,19800.0,53.4361,53.5025,53.3771,53.3771,19800.0
2011-04-28 11:30:00,72.34,72.35,72.02,72.02,32600.0,53.3992,53.4066,53.163,53.163,32600.0
2011-04-28 11:40:00,72.01,72.09,71.77,71.78,30000.0,53.1556,53.2147,52.9784,52.9858,30000.0
2011-04-28 11:50:00,71.8,71.99,71.78,71.99,26600.0,53.0006,53.1408,52.9858,53.1408,26600.0
2011-04-28 12:00:00,71.95,71.98,71.67,71.67,103900.0,53.1113,53.1335,52.9046,52.9046,103900.0
2011-04-28 12:10:00,71.69,71.79,71.5,71.51,32300.0,52.9194,52.9932,52.7791,52.7865,32300.0
2011-04-28 12:20:00,71.53,71.61,71.38,71.59,54900.0,52.8013,52.8603,52.6906,52.8456,54900.0
2011-04-28 12:30:00,71.59,71.69,71.56,71.69,47400.0,52.8456,52.9194,52.8234,52.9194,47400.0
2011-04-28 12:40:00,71.72,71.73,71.6,71.62,40600.0,52.9415,52.9489,52.8529,52.8677,40600.0
2011-04-28 12:50:00,71.63,71.68,71.54,71.59,26800.0,52.8751,52.912,52.8087,52.8456,26800.0
2011-04-28 13:00:00,71.59,71.85,71.59,71.71,41200.0,52.8456,53.0375,52.8456,52.9341,41200.0
2011-04-28 13:10:00,71.71,71.74,71.44,71.56,47200.0,52.9341,52.9563,52.7348,52.8234,47200.0
2011-04-28 13:20:00,71.56,71.7,71.5,71.7,37000.0,52.8234,52.9268,52.7791,52.9268,37000.0
2011-04-28 13:30:00,71.7,71.74,71.6,71.66,26100.0,52.9268,52.9563,52.8529,52.8972,26100.0
2011-04-28 13:40:00,71.66,71.68,71.5,71.5,43000.0,52.8972,52.912,52.7791,52.7791,43000.0
2011-04-28 13:50:00,71.5,71.58,71.46,71.57,21500.0,52.7791,52.8382,52.7496,52.8308,21500.0
2011-04-28 14:00:00,71.57,71.59,71.5,71.53,38500.0,52.8308,52.8456,52.7791,52.8013,38500.0
2011-04-28 14:10:00,71.55,71.64,71.52,71.59,31800.0,52.816,52.8825,52.7939,52.8456,31800.0
2011-04-28 14:20:00,71.59,71.6,71.48,71.52,16400.0,52.8456,52.8529,52.7644,52.7939,16400.0
2011-04-28 14:30:00,71.55,71.61,71.5,71.52,16600.0,52.816,52.8603,52.7791,52.7939,16600.0
2011-04-28 14:40:00,71.55,71.58,71.47,71.49,18900.0,52.816,52.8382,52.757,52.7718,18900.0
2011-04-28 14:50:00,71.49,71.67,71.48,71.59,23900.0,52.7718,52.9046,52.7644,52.8456,23900.0
2011-04-28 15:00:00,71.6,71.62,71.51,71.54,17300.0,52.8529,52.8677,52.7865,52.8087,17300.0
2011-04-28 15:10:00,71.55,71.67,71.55,71.57,28900.0,52.816,52.9046,52.816,52.8308,28900.0
2011-04-28 15:20:00,71.58,71.59,71.44,71.52,37600.0,52.8382,52.8456,52.7348,52.7939,37600.0
2011-04-28 15:30:00,71.53,71.67,71.52,71.63,44400.0,52.8013,52.9046,52.7939,52.8751,44400.0
2011-04-28 15:40:00,71.64,71.67,71.53,71.54,45000.0,52.8825,52.9046,52.8013,52.8087,45000.0
2011-04-28 15:50:00,71.55,71.6,71.48,71.52,95300.0,52.816,52.8529,52.7644,52.7939,95300.0
2011-04-29 09:30:00,71.51,71.77,71.12,71.76,40200.0,52.7865,52.9784,52.4986,52.9711,40200.0
2011-04-29 09:40:00,71.78,71.8,71.09,71.12,23200.0,52.9858,53.0006,52.4765,52.4986,23200.0
2011-04-29 09:50:00,71.11,71.42,71.09,71.19,50400.0,52.4912,52.7201,52.4765,52.5503,50400.0
2011-04-29 10:00:00,71.21,71.52,71.13,71.36,62700.0,52.5651,52.7939,52.506,52.6758,62700.0
2011-04-29 10:10:00,71.37,71.38,71.1,71.14,26400.0,52.6832,52.6906,52.4839,52.5134,26400.0
2011-04-29 10:20:00,71.12,71.3,71.1,71.24,40200.0,52.4986,52.6315,52.4839,52.5872,40200.0
2011-04-29 10:30:00,71.22,71.25,71.01,71.15,49300.0,52.5724,52.5946,52.4174,52.5208,49300.0
2011-04-29 10:40:00,71.14,71.15,71.04,71.1,19600.0,52.5134,52.5208,52.4396,52.4839,19600.0
2011-04-29 10:50:00,71.09,71.09,70.94,70.97,14700.0,52.4765,52.4765,52.3658,52.3879,14700.0
2011-04-29 11:00:00,70.95,71.0,70.84,70.98,29800.0,52.3731,52.41,52.2919,52.3953,29800.0
2011-04-29 11:10:00,70.98,71.0,70.87,70.95,16100.0,52.3953,52.41,52.3141,52.3731,16100.0
2011-04-29 11:20:00,70.96,70.99,70.72,70.72,20100.0,52.3805,52.4027,52.2034,52.2034,20100.0
2011-04-29 11:30:00,70.73,70.8,70.73,70.77,18600.0,52.2107,52.2624,52.2107,52.2403,18600.0
2011-04-29 11:40:00,70.81,70.88,70.73,70.85,27100.0,52.2698,52.3215,52.2107,52.2993,27100.0
2011-04-29 11:50:00,70.83,70.84,70.65,70.67,22000.0,52.2846,52.2919,52.1517,52.1665,22000.0
2011-04-29 12:00:00,70.68,70.7,70.6,70.64,79500.0,52.1738,52.1886,52.1148,52.1443,79500.0
2011-04-29 12:10:00,70.66,70.8,70.64,70.7,21900.0,52.1591,52.2624,52.1443,52.1886,21900.0
2011-04-29 12:20:00,70.7,70.96,70.66,70.93,52400.0,52.1886,52.3805,52.1591,52.3584,52400.0
2011-04-29 12:30:00,70.95,71.01,70.73,70.73,31500.0,52.3731,52.4174,52.2107,52.2107,31500.0
2011-04-29 12:40:00,70.74,70.81,70.67,70.67,16100.0,52.2181,52.2698,52.1665,52.1665,16100.0
2011-04-29 12:50:00,70.66,70.74,70.62,70.74,19300.0,52.1591,52.2181,52.1295,52.2181,19300.0
2011-04-29 13:00:00,70.74,70.82,70.74,70.81,17700.0,52.2181,52.2772,52.2181,52.2698,17700.0
2011-04-29 13:10:00,70.8,70.83,70.75,70.78,18200.0,52.2624,52.2846,52.2255,52.2477,18200.0
2011-04-29 13:20:00,70.77,70.78,70.75,70.78,10000.0,52.2403,52.2477,52.2255,52.2477,10000.0
2011-04-29 13:30:00,70.78,70.87,70.78,70.83,31400.0,52.2477,52.3141,52.2477,52.2846,31400.0
2011-04-29 13:40:00,70.83,70.84,70.71,70.77,21900.0,52.2846,52.2919,52.196,52.2403,21900.0
2011-04-29 13:50:00,70.76,70.84,70.7,70.8,34100.0,52.2329,52.2919,52.1886,52.2624,34100.0
2011-04-29 14:00:00,70.8,70.94,70.77,70.92,28300.0,52.2624,52.3658,52.2403,52.351,28300.0
2011-04-29 14:10:00,70.92,70.92,70.79,70.8,23000.0,52.351,52.351,52.255,52.2624,23000.0
2011-04-29 14:20:00,70.8,70.83,70.74,70.75,26400.0,52.2624,52.2846,52.2181,52.2255,26400.0
2011-04-29 14:30:00,70.76,70.92,70.75,70.9,25800.0,52.2329,52.351,52.2255,52.3362,25800.0
2011-04-29 14:40:00,70.89,70.98,70.86,70.96,19600.0,52.3288,52.3953,52.3067,52.3805,19600.0
2011-04-29 14:50:00,70.95,70.95,70.76,70.78,24900.0,52.3731,52.3731,52.2329,52.2477,24900.0
2011-04-29 15:00:00,70.77,70.88,70.75,70.84,25800.0,52.2403,52.3215,52.2255,52.2919,25800.0
2011-04-29 15:10:00,70.84,70.86,70.72,70.75,51700.0,52.2919,52.3067,52.2034,52.2255,51700.0
2011-04-29 15:20:00,70.75,70.76,70.65,70.71,22000.0,52.2255,52.2329,52.1517,52.196,22000.0
2011-04-29 15:30:00,70.71,70.8,70.69,70.74,50000.0,52.196,52.2624,52.1812,52.2181,50000.0
2011-04-29 15:40:00,70.74,70.89,70.74,70.85,127900.0,52.2181,52.3288,52.2181,52.2993,127900.0
2011-04-29 15:50:00,70.84,70.84,70.7,70.78,209800.0,52.2919,52.2919,52.1886,52.2477,209800.0
2011-05-02 09:30:00,71.52,71.85,71.5,71.73,207300.0,52.7939,53.0375,52.7791,52.9489,207300.0
2011-05-02 09:40:00,71.77,71.83,71.05,71.37,85900.0,52.9784,53.0227,52.447,52.6832,85900.0
2011-05-02 09:50:00,71.39,71.55,71.29,71.4,41400.0,52.6979,52.816,52.6241,52.7053,41400.0
2011-05-02 10:00:00,71.42,71.62,71.31,71.42,66300.0,52.7201,52.8677,52.6389,52.7201,66300.0
2011-05-02 10:10:00,71.41,71.5,71.3,71.44,38100.0,52.7127,52.7791,52.6315,52.7348,38100.0
2011-05-02 10:20:00,71.46,71.8,71.42,71.78,67700.0,52.7496,53.0006,52.7201,52.9858,67700.0
2011-05-02 10:30:00,71.79,71.97,71.79,71.97,37300.0,52.9932,53.1261,52.9932,53.1261,37300.0
2011-05-02 10:40:00,71.94,72.15,71.94,72.15,42300.0,53.1039,53.2589,53.1039,53.2589,42300.0
2011-05-02 10:50:00,72.15,72.31,72.08,72.3,54000.0,53.2589,53.3771,53.2073,53.3697,54000.0
2011-05-02 11:00:00,72.3,72.4,72.12,72.14,45700.0,53.3697,53.4435,53.2368,53.2516,45700.0
2011-05-02 11:10:00,72.12,72.12,71.8,71.99,50000.0,53.2368,53.2368,53.0006,53.1408,50000.0
2011-05-02 11:20:00,71.99,71.99,71.63,71.67,34300.0,53.1408,53.1408,52.8751,52.9046,34300.0
2011-05-02 11:30:00,71.66,71.68,71.52,71.66,12700.0,52.8972,52.912,52.7939,52.8972,12700.0
2011-05-02 11:40:00,71.66,71.69,71.46,71.46,17200.0,52.8972,52.9194,52.7496,52.7496,17200.0
2011-05-02 11:50:00,71.46,71.48,71.21,71.22,42900.0,52.7496,52.7644,52.5651,52.5724,42900.0
2011-05-02 12:00:00,71.23,71.35,71.19,71.27,32100.0,52.5798,52.6684,52.5503,52.6094,32100.0
2011-05-02 12:10:00,71.26,71.6,71.21,71.37,120600.0,52.602,52.8529,52.5651,52.6832,120600.0
2011-05-02 12:20:00,71.4,71.41,70.88,70.88,32500.0,52.7053,52.7127,52.3215,52.3215,32500.0
2011-05-02 12:30:00,70.91,70.99,70.66,70.8,50200.0,52.3436,52.4027,52.1591,52.2624,50200.0
2011-05-02 12:40:00,70.81,70.99,70.77,70.99,23200.0,52.2698,52.4027,52.2403,52.4027,23200.0
2011-05-02 12:50:00,70.99,71.25,70.99,71.08,45600.0,52.4027,52.5946,52.4027,52.4691,45600.0
2011-05-02 13:00:00,71.08,71.12,71.03,71.05,10800.0,52.4691,52.4986,52.4322,52.447,10800.0
2011-05-02 13:10:00,71.07,71.21,71.04,71.17,42200.0,52.4617,52.5651,52.4396,52.5355,42200.0
2011-05-02 13:20:00,71.14,71.46,71.11,71.41,27400.0,52.5134,52.7496,52.4912,52.7127,27400.0
2011-05-02 13:30:00,71.41,71.62,71.37,71.6,47800.0,52.7127,52.8677,52.6832,52.8529,47800.0
2011-05-02 13:40:00,71.6,71.63,71.42,71.49,39500.0,52.8529,52.8751,52.7201,52.7718,39500.0
2011-05-02 13:50:00,71.48,71.5,71.38,71.44,16500.0,52.7644,52.7791,52.6906,52.7348,16500.0
2011-05-02 14:00:00,71.44,71.69,71.43,71.67,67600.0,52.7348,52.9194,52.7275,52.9046,67600.0
2011-05-02 14:10:00,71.67,71.68,71.55,71.61,37500.0,52.9046,52.912,52.816,52.8603,37500.0
2011-05-02 14:20:00,71.61,71.61,71.45,71.46,25700.0,52.8603,52.8603,52.7422,52.7496,25700.0
2011-05-02 14:30:00,71.46,71.5,71.42,71.44,12500.0,52.7496,52.7791,52.7201,52.7348,12500.0
2011-05-02 14:40:00,71.44,71.51,71.35,71.4,24500.0,52.7348,52.7865,52.6684,52.7053,24500.0
2011-05-02 14:50:00,71.38,71.41,71.22,71.26,22000.0,52.6906,52.7127,52.5724,52.602,22000.0
2011-05-02 15:00:00,71.26,71.31,71.2,71.29,25300.0,52.602,52.6389,52.5577,52.6241,25300.0
2011-05-02 15:10:00,71.29,71.29,71.14,71.14,27200.0,52.6241,52.6241,52.5134,52.5134,27200.0
2011-05-02 15:20:00,71.14,71.24,71.07,71.13,27300.0,52.5134,52.5872,52.4617,52.506,27300.0
2011-05-02 15:30:00,71.13,71.2,70.97,71.0,80600.0,52.506,52.5577,52.3879,52.41,80600.0
2011-05-02 15:40:00,70.99,71.02,70.76,70.92,120800.0,52.4027,52.4248,52.2329,52.351,120800.0
2011-05-02 15:50:00,70.91,71.17,70.88,71.07,178800.0,52.3436,52.5355,52.3215,52.4617,178800.0
2011-05-03 09:30:00,70.95,71.5,70.81,71.46,109100.0,52.3731,52.7791,52.2698,52.7496,109100.0
2011-05-03 09:40:00,71.45,71.79,71.42,71.75,54200.0,52.7422,52.9932,52.7201,52.9637,54200.0
2011-05-03 09:50:00,71.76,72.41,71.74,72.27,58100.0,52.9711,53.4509,52.9563,53.3475,58100.0
2011-05-03 10:00:00,72.27,72.29,71.77,71.77,52700.0,53.3475,53.3623,52.9784,52.9784,52700.0
2011-05-03 10:10:00,71.76,71.85,71.58,71.68,34000.0,52.9711,53.0375,52.8382,52.912,34000.0
2011-05-03 10:20:00,71.7,71.73,71.26,71.31,21400.0,52.9268,52.9489,52.602,52.6389,21400.0
2011-05-03 10:30:00,71.3,71.34,70.73,70.85,63100.0,52.6315,52.661,52.2107,52.2993,63100.0
2011-05-03 10:40:00,70.85,71.06,70.56,71.01,112800.0,52.2993,52.4543,52.0853,52.4174,112800.0
2011-05-03 10:50:00,71.01,71.05,70.77,70.81,35600.0,52.4174,52.447,52.2403,52.2698,35600.0
2011-05-03 11:00:00,70.82,70.95,70.75,70.8,72100.0,52.2772,52.3731,52.2255,52.2624,72100.0
2011-05-03 11:10:00,70.8,71.03,70.77,71.02,45600.0,52.2624,52.4322,52.2403,52.4248,45600.0
2011-05-03 11:20:00,71.03,71.12,70.97,71.06,26100.0,52.4322,52.4986,52.3879,52.4543,26100.0
2011-05-03 11:30:00,71.05,71.09,70.94,70.94,17900.0,52.447,52.4765,52.3658,52.3658,17900.0
2011-05-03 11:40:00,70.96,70.97,70.82,70.91,9400.0,52.3805,52.3879,52.2772,52.3436,9400.0
2011-05-03 11:50:00,70.9,70.92,70.79,70.88,40300.0,52.3362,52.351,52.255,52.3215,40300.0
2011-05-03 12:00:00,70.89,71.05,70.84,71.05,44500.0,52.3288,52.447,52.2919,52.447,44500.0
2011-05-03 12:10:00,71.04,71.13,71.03,71.08,66000.0,52.4396,52.506,52.4322,52.4691,66000.0
2011-05-03 12:20:00,71.11,71.2,71.1,71.18,52800.0,52.4912,52.5577,52.4839,52.5429,52800.0
2011-05-03 12:30:00,71.21,71.23,71.01,71.01,46700.0,52.5651,52.5798,52.4174,52.4174,46700.0
2011-05-03 12:40:00,70.99,71.07,70.94,71.07,20000.0,52.4027,52.4617,52.3658,52.4617,20000.0
2011-05-03 12:50:00,71.05,71.06,70.84,70.86,18500.0,52.447,52.4543,52.2919,52.3067,18500.0
2011-05-03 13:00:00,70.87,70.99,70.85,70.91,38800.0,52.3141,52.4027,52.2993,52.3436,38800.0
2011-05-03 13:10:00,70.92,71.0,70.84,70.89,15200.0,52.351,52.41,52.2919,52.3288,15200.0
2011-05-03 13:20:00,70.89,70.9,70.61,70.61,18700.0,52.3288,52.3362,52.1222,52.1222,18700.0
2011-05-03 13:30:00,70.6,70.81,70.55,70.71,22500.0,52.1148,52.2698,52.0779,52.196,22500.0
2011-05-03 13:40:00,70.71,70.72,70.57,70.67,31300.0,52.196,52.2034,52.0926,52.1665,31300.0
2011-05-03 13:50:00,70.68,70.75,70.66,70.71,49600.0,52.1738,52.2255,52.1591,52.196,49600.0
2011-05-03 14:00:00,70.69,70.7,70.54,70.55,27800.0,52.1812,52.1886,52.0705,52.0779,27800.0
2011-05-03 14:10:00,70.56,70.57,70.43,70.49,57400.0,52.0853,52.0926,51.9893,52.0336,57400.0
2011-05-03 14:20:00,70.49,70.63,70.42,70.63,54900.0,52.0336,52.1369,51.9819,52.1369,54900.0
2011-05-03 14:30:00,70.65,70.69,70.37,70.37,19400.0,52.1517,52.1812,51.945,51.945,19400.0
2011-05-03 14:40:00,70.35,70.5,70.34,70.34,39200.0,51.9302,52.041,51.9229,51.9229,39200.0
2011-05-03 14:50:00,70.34,70.39,70.13,70.17,55100.0,51.9229,51.9598,51.7678,51.7974,55100.0
2011-05-03 15:00:00,70.16,70.4,70.16,70.37,39600.0,51.79,51.9671,51.79,51.945,39600.0
2011-05-03 15:10:00,70.36,70.4,70.34,70.36,31400.0,51.9376,51.9671,51.9229,51.9376,31400.0
2011-05-03 15:20:00,70.36,70.57,70.36,70.55,27900.0,51.9376,52.0926,51.9376,52.0779,27900.0
2011-05-03 15:30:00,70.55,70.59,70.46,70.49,37900.0,52.0779,52.1074,52.0114,52.0336,37900.0
2011-05-03 15:40:00,70.49,70.6,70.47,70.52,80700.0,52.0336,52.1148,52.0188,52.0557,80700.0
2011-05-03 15:50:00,70.54,70.73,70.53,70.63,130400.0,52.0705,52.2107,52.0631,52.1369,130400.0
2011-05-04 09:30:00,70.72,71.41,70.65,71.36,51500.0,52.2034,52.7127,52.1517,52.6758,51500.0
2011-05-04 09:40:00,71.4,72.39,71.36,72.1,104400.0,52.7053,53.4361,52.6758,53.222,104400.0
2011-05-04 09:50:00,72.07,72.13,71.31,71.43,73800.0,53.1999,53.2442,52.6389,52.7275,73800.0
2011-05-04 10:00:00,71.38,71.38,70.42,70.46,161800.0,52.6906,52.6906,51.9819,52.0114,161800.0
2011-05-04 10:10:00,70.42,70.72,70.39,70.62,93700.0,51.9819,52.2034,51.9598,52.1295,93700.0
2011-05-04 10:20:00,70.65,70.66,70.0,70.16,73700.0,52.1517,52.1591,51.6719,51.79,73700.0
2011-05-04 10:30:00,70.15,70.44,70.1,70.32,43500.0,51.7826,51.9967,51.7457,51.9081,43500.0
2011-05-04 10:40:00,70.32,70.39,69.95,70.04,55700.0,51.9081,51.9598,51.635,51.7014,55700.0
2011-05-04 10:50:00,70.04,70.59,69.99,70.56,43200.0,51.7014,52.1074,51.6645,52.0853,43200.0
2011-05-04 11:00:00,70.52,70.75,70.5,70.64,84300.0,52.0557,52.2255,52.041,52.1443,84300.0
2011-05-04 11:10:00,70.64,70.85,70.32,70.37,43300.0,52.1443,52.2993,51.9081,51.945,43300.0
2011-05-04 11:20:00,70.37,70.62,70.28,70.6,13900.0,51.945,52.1295,51.8786,52.1148,13900.0
2011-05-04 11:30:00,70.56,70.73,70.36,70.49,22800.0,52.0853,52.2107,51.9376,52.0336,22800.0
2011-05-04 11:40:00,70.48,70.52,70.36,70.48,13100.0,52.0262,52.0557,51.9376,52.0262,13100.0
2011-05-04 11:50:00,70.44,70.47,70.35,70.46,8500.0,51.9967,52.0188,51.9302,52.0114,8500.0
2011-05-04 12:00:00,70.45,70.71,70.44,70.65,28000.0,52.0041,52.196,51.9967,52.1517,28000.0
2011-05-04 12:10:00,70.65,70.73,70.57,70.6,27300.0,52.1517,52.2107,52.0926,52.1148,27300.0
2011-05-04 12:20:00,70.6,70.63,70.32,70.4,5900.0,52.1148,52.1369,51.9081,51.9671,5900.0
2011-05-04 12:30:00,70.44,70.49,70.33,70.33,9600.0,51.9967,52.0336,51.9155,51.9155,9600.0
2011-05-04 12:40:00,70.34,70.35,70.2,70.35,16200.0,51.9229,51.9302,51.8195,51.9302,16200.0
2011-05-04 12:50:00,70.35,70.39,70.24,70.33,12500.0,51.9302,51.9598,51.849,51.9155,12500.0
2011-05-04 13:00:00,70.33,70.51,70.24,70.42,16600.0,51.9155,52.0483,51.849,51.9819,16600.0
2011-05-04 13:10:00,70.39,70.58,70.39,70.57,16300.0,51.9598,52.1,51.9598,52.0926,16300.0
2011-05-04 13:20:00,70.56,70.7,70.54,70.65,51800.0,52.0853,52.1886,52.0705,52.1517,51800.0
2011-05-04 13:30:00,70.66,70.88,70.64,70.85,14600.0,52.1591,52.3215,52.1443,52.2993,14600.0
2011-05-04 13:40:00,70.82,70.89,70.8,70.84,17400.0,52.2772,52.3288,52.2624,52.2919,17400.0
2011-05-04 13:50:00,70.83,71.01,70.8,70.99,13700.0,52.2846,52.4174,52.2624,52.4027,13700.0
2011-05-04 14:00:00,70.95,70.95,70.69,70.75,17600.0,52.3731,52.3731,52.1812,52.2255,17600.0
2011-05-04 14:10:00,70.74,70.88,70.6,70.88,28600.0,52.2181,52.3215,52.1148,52.3215,28600.0
2011-05-04 14:20:00,70.87,71.09,70.87,71.05,24200.0,52.3141,52.4765,52.3141,52.447,24200.0
2011-05-04 14:30:00,71.08,71.2,71.03,71.12,33600.0,52.4691,52.5577,52.4322,52.4986,33600.0
2011-05-04 14:40:00,71.14,71.29,71.14,71.28,56900.0,52.5134,52.6241,52.5134,52.6167,56900.0
2011-05-04 14:50:00,71.26,71.48,71.25,71.27,79000.0,52.602,52.7644,52.5946,52.6094,79000.0
2011-05-04 15:00:00,71.29,71.34,71.22,71.25,102000.0,52.6241,52.661,52.5724,52.5946,102000.0
2011-05-04 15:10:00,71.26,71.27,71.01,71.13,61300.0,52.602,52.6094,52.4174,52.506,61300.0
2011-05-04 15:20:00,71.13,71.14,70.97,71.0,155000.0,52.506,52.5134,52.3879,52.41,155000.0
2011-05-04 15:30:00,71.0,71.01,70.9,70.95,127500.0,52.41,52.4174,52.3362,52.3731,127500.0
2011-05-04 15:40:00,70.95,70.99,70.76,70.77,100800.0,52.3731,52.4027,52.2329,52.2403,100800.0
2011-05-04 15:50:00,70.77,70.9,70.67,70.7,211500.0,52.2403,52.3362,52.1665,52.1886,211500.0
2011-05-05 09:30:00,70.46,72.75,70.46,72.19,515800.0,52.0114,53.7018,52.0114,53.2885,515800.0
2011-05-05 09:40:00,72.17,74.34,72.14,73.58,370600.0,53.2737,54.8755,53.2516,54.3145,370600.0
2011-05-05 09:50:00,73.56,73.8,73.12,73.25,133600.0,54.2998,54.4769,53.975,54.0709,133600.0
2011-05-05 10:00:00,73.29,73.89,73.29,73.32,368000.0,54.1005,54.5434,54.1005,54.1226,368000.0
2011-05-05 10:10:00,73.35,73.66,73.25,73.41,217000.0,54.1447,54.3736,54.0709,54.189,217000.0
2011-05-05 10:20:00,73.41,73.7,73.36,73.43,115500.0,54.189,54.4031,54.1521,54.2038,115500.0
2011-05-05 10:30:00,73.46,73.59,73.23,73.45,87000.0,54.2259,54.3219,54.0562,54.2186,87000.0
2011-05-05 10:40:00,73.45,73.69,73.43,73.6,114700.0,54.2186,54.3957,54.2038,54.3293,114700.0
2011-05-05 10:50:00,73.62,73.85,73.39,73.83,90800.0,54.3441,54.5138,54.1743,54.4991,90800.0
2011-05-05 11:00:00,73.81,74.01,73.61,73.62,130300.0,54.4843,54.6319,54.3367,54.3441,130300.0
2011-05-05 11:10:00,73.63,73.68,72.94,73.32,81800.0,54.3514,54.3883,53.8421,54.1226,81800.0
2011-05-05 11:20:00,73.3,73.41,73.04,73.12,100000.0,54.1078,54.189,53.9159,53.975,100000.0
2011-05-05 11:30:00,73.14,73.87,73.1,73.86,76500.0,53.9897,54.5286,53.9602,54.5212,76500.0
2011-05-05 11:40:00,73.85,74.23,73.85,74.18,108700.0,54.5138,54.7943,54.5138,54.7574,108700.0
2011-05-05 11:50:00,74.16,74.48,74.1,74.45,53200.0,54.7427,54.9789,54.6984,54.9567,53200.0
2011-05-05 12:00:00,74.41,74.82,74.39,74.78,85100.0,54.9272,55.2299,54.9124,55.2003,85100.0
2011-05-05 12:10:00,74.72,74.74,74.33,74.35,54800.0,55.156,55.1708,54.8682,54.8829,54800.0
2011-05-05 12:20:00,74.38,74.67,74.38,74.6,44300.0,54.9051,55.1191,54.9051,55.0675,44300.0
2011-05-05 12:30:00,74.55,74.56,74.29,74.35,27200.0,55.0306,55.0379,54.8386,54.8829,27200.0
2011-05-05 12:40:00,74.34,74.48,74.28,74.36,42300.0,54.8755,54.9789,54.8312,54.8903,42300.0
2011-05-05 12:50:00,74.33,74.38,74.06,74.16,43000.0,54.8682,54.9051,54.6688,54.7427,43000.0
2011-05-05 13:00:00,74.18,74.31,74.1,74.25,39000.0,54.7574,54.8534,54.6984,54.8091,39000.0
2011-05-05 13:10:00,74.25,74.44,74.22,74.38,33200.0,54.8091,54.9494,54.787,54.9051,33200.0
2011-05-05 13:20:00,74.4,74.46,74.18,74.21,23600.0,54.9198,54.9641,54.7574,54.7796,23600.0
2011-05-05 13:30:00,74.18,74.19,73.86,73.87,41700.0,54.7574,54.7648,54.5212,54.5286,41700.0
2011-05-05 13:40:00,73.85,73.86,73.56,73.73,141600.0,54.5138,54.5212,54.2998,54.4253,141600.0
2011-05-05 13:50:00,73.73,73.74,73.48,73.63,59300.0,54.4253,54.4326,54.2407,54.3514,59300.0
2011-05-05 14:00:00,73.62,73.65,73.37,73.4,58000.0,54.3441,54.3662,54.1595,54.1817,58000.0
2011-05-05 14:10:00,73.4,73.74,73.3,73.74,37700.0,54.1817,54.4326,54.1078,54.4326,37700.0
2011-05-05 14:20:00,73.75,74.01,73.71,74.01,45700.0,54.44,54.6319,54.4105,54.6319,45700.0
2011-05-05 14:30:00,74.0,74.13,73.99,74.13,42000.0,54.6246,54.7205,54.6172,54.7205,42000.0
2011-05-05 14:40:00,74.13,74.16,73.66,73.74,58700.0,54.7205,54.7427,54.3736,54.4326,58700.0
2011-05-05 14:50:00,73.76,73.88,73.57,73.74,67000.0,54.4474,54.536,54.3071,54.4326,67000.0
2011-05-05 15:00:00,73.74,73.79,73.47,73.53,42200.0,54.4326,54.4695,54.2333,54.2776,42200.0
2011-05-05 15:10:00,73.53,73.53,73.02,73.06,88400.0,54.2776,54.2776,53.9012,53.9307,88400.0
2011-05-05 15:20:00,73.07,73.14,72.7,72.92,139500.0,53.9381,53.9897,53.6649,53.8273,139500.0
2011-05-05 15:30:00,72.9,73.46,72.89,73.41,118900.0,53.8126,54.2259,53.8052,54.189,118900.0
2011-05-05 15:40:00,73.41,73.5,73.21,73.47,135700.0,54.189,54.2555,54.0414,54.2333,135700.0
2011-05-05 15:50:00,73.46,73.5,73.2,73.29,122400.0,54.2259,54.2555,54.034,54.1005,122400.0
2011-05-06 09:30:00,74.2,74.99,74.01,74.64,252400.0,54.7722,55.3553,54.6319,55.097,252400.0
2011-05-06 09:40:00,74.65,74.8,74.5,74.58,93200.0,55.1044,55.2151,54.9936,55.0527,93200.0
2011-05-06 09:50:00,74.56,74.65,74.21,74.45,59500.0,55.0379,55.1044,54.7796,54.9567,59500.0
2011-05-06 10:00:00,74.49,74.57,74.21,74.23,41000.0,54.9863,55.0453,54.7796,54.7943,41000.0
2011-05-06 10:10:00,74.19,74.45,74.02,74.24,41100.0,54.7648,54.9567,54.6393,54.8017,41100.0
2011-05-06 10:20:00,74.19,74.25,73.5,73.6,65100.0,54.7648,54.8091,54.2555,54.3293,65100.0
2011-05-06 10:30:00,73.62,73.72,73.52,73.67,31800.0,54.3441,54.4179,54.2702,54.381,31800.0
2011-05-06 10:40:00,73.66,74.0,73.49,73.91,47200.0,54.3736,54.6246,54.2481,54.5581,47200.0
2011-05-06 10:50:00,73.92,74.18,73.82,73.98,37800.0,54.5655,54.7574,54.4917,54.6098,37800.0
2011-05-06 11:00:00,73.92,74.54,73.91,74.29,59800.0,54.5655,55.0232,54.5581,54.8386,59800.0
2011-05-06 11:10:00,74.31,75.19,74.31,75.19,108600.0,54.8534,55.503,54.8534,55.503,108600.0
2011-05-06 11:20:00,75.15,75.28,74.79,75.09,72800.0,55.4735,55.5694,55.2077,55.4292,72800.0
2011-05-06 11:30:00,75.06,75.17,74.96,75.01,52500.0,55.407,55.4882,55.3332,55.3701,52500.0
2011-05-06 11:40:00,75.05,75.1,74.94,74.96,49300.0,55.3996,55.4365,55.3184,55.3332,49300.0
2011-05-06 11:50:00,74.95,74.97,74.59,74.74,29800.0,55.3258,55.3406,55.0601,55.1708,29800.0
2011-05-06 12:00:00,74.74,74.78,74.41,74.41,26300.0,55.1708,55.2003,54.9272,54.9272,26300.0
2011-05-06 12:10:00,74.4,74.61,74.34,74.46,30900.0,54.9198,55.0748,54.8755,54.9641,30900.0
2011-05-06 12:20:00,74.44,74.71,74.4,74.4,28700.0,54.9494,55.1487,54.9198,54.9198,28700.0
2011-05-06 12:30:00,74.4,74.6,74.38,74.39,18900.0,54.9198,55.0675,54.9051,54.9124,18900.0
2011-05-06 12:40:00,74.38,74.4,73.92,74.07,35900.0,54.9051,54.9198,54.5655,54.6762,35900.0
2011-05-06 12:50:00,74.08,74.27,73.87,74.19,26900.0,54.6836,54.8239,54.5286,54.7648,26900.0
2011-05-06 13:00:00,74.19,74.28,73.98,74.28,23700.0,54.7648,54.8312,54.6098,54.8312,23700.0
2011-05-06 13:10:00,74.29,74.29,73.95,74.0,70500.0,54.8386,54.8386,54.5876,54.6246,70500.0
2011-05-06 13:20:00,74.0,74.22,73.96,74.15,28900.0,54.6246,54.787,54.595,54.7353,28900.0
2011-05-06 13:30:00,74.18,74.27,74.1,74.16,13100.0,54.7574,54.8239,54.6984,54.7427,13100.0
2011-05-06 13:40:00,74.19,74.51,74.18,74.3,29300.0,54.7648,55.001,54.7574,54.846,29300.0
2011-05-06 13:50:00,74.25,74.25,73.95,73.95,21200.0,54.8091,54.8091,54.5876,54.5876,21200.0
2011-05-06 14:00:00,73.95,73.95,73.8,73.9,30700.0,54.5876,54.5876,54.4769,54.5507,30700.0
2011-05-06 14:10:00,73.91,74.14,73.82,73.89,44200.0,54.5581,54.7279,54.4917,54.5434,44200.0
2011-05-06 14:20:00,73.89,73.9,73.51,73.57,47700.0,54.5434,54.5507,54.2629,54.3071,47700.0
2011-05-06 14:30:00,73.57,73.63,73.5,73.56,70400.0,54.3071,54.3514,54.2555,54.2998,70400.0
2011-05-06 14:40:00,73.58,73.75,73.51,73.61,53100.0,54.3145,54.44,54.2629,54.3367,53100.0
2011-05-06 14:50:00,73.58,73.84,73.51,73.75,53100.0,54.3145,54.5065,54.2629,54.44,53100.0
2011-05-06 15:00:00,73.72,73.95,73.71,73.81,42900.0,54.4179,54.5876,54.4105,54.4843,42900.0
2011-05-06 15:10:00,73.81,73.95,73.66,73.67,63900.0,54.4843,54.5876,54.3736,54.381,63900.0
2011-05-06 15:20:00,73.66,73.72,73.48,73.55,64900.0,54.3736,54.4179,54.2407,54.2924,64900.0
2011-05-06 15:30:00,73.57,73.7,73.53,73.57,90200.0,54.3071,54.4031,54.2776,54.3071,90200.0
2011-05-06 15:40:00,73.56,73.73,73.54,73.63,121500.0,54.2998,54.4253,54.285,54.3514,121500.0
2011-05-06 15:50:00,73.62,73.66,73.5,73.56,156800.0,54.3441,54.3736,54.2555,54.2998,156800.0
2011-05-09 09:30:00,72.88,73.68,72.61,73.62,123600.0,53.7978,54.3883,53.5985,54.3441,123600.0
2011-05-09 09:40:00,73.7,74.09,73.41,73.85,113500.0,54.4031,54.691,54.189,54.5138,113500.0
2011-05-09 09:50:00,73.88,74.3,73.43,73.43,74300.0,54.536,54.846,54.2038,54.2038,74300.0
2011-05-09 10:00:00,73.43,73.99,73.32,73.86,47800.0,54.2038,54.6172,54.1226,54.5212,47800.0
2011-05-09 10:10:00,73.89,74.27,73.81,73.87,38600.0,54.5434,54.8239,54.4843,54.5286,38600.0
2011-05-09 10:20:00,73.85,74.27,73.73,74.19,50600.0,54.5138,54.8239,54.4253,54.7648,50600.0
2011-05-09 10:30:00,74.16,74.21,73.75,73.87,39000.0,54.7427,54.7796,54.44,54.5286,39000.0
2011-05-09 10:40:00,73.82,73.87,73.62,73.7,20900.0,54.4917,54.5286,54.3441,54.4031,20900.0
2011-05-09 10:50:00,73.75,74.0,73.71,73.74,18200.0,54.44,54.6246,54.4105,54.4326,18200.0
2011-05-09 11:00:00,73.73,74.06,73.73,73.98,29400.0,54.4253,54.6688,54.4253,54.6098,29400.0
2011-05-09 11:10:00,73.99,74.09,73.92,74.05,23800.0,54.6172,54.691,54.5655,54.6615,23800.0
2011-05-09 11:20:00,74.06,74.09,73.94,73.99,26600.0,54.6688,54.691,54.5803,54.6172,26600.0
2011-05-09 11:30:00,74.01,74.13,73.98,74.09,19700.0,54.6319,54.7205,54.6098,54.691,19700.0
2011-05-09 11:40:00,74.1,74.12,73.87,74.0,61100.0,54.6984,54.7131,54.5286,54.6246,61100.0
2011-05-09 11:50:00,74.03,74.25,73.99,74.21,22100.0,54.6467,54.8091,54.6172,54.7796,22100.0
2011-05-09 12:00:00,74.18,74.28,74.13,74.2,42500.0,54.7574,54.8312,54.7205,54.7722,42500.0
2011-05-09 12:10:00,74.22,74.5,74.2,74.39,42300.0,54.787,54.9936,54.7722,54.9124,42300.0
2011-05-09 12:20:00,74.39,74.42,74.1,74.12,20000.0,54.9124,54.9346,54.6984,54.7131,20000.0
2011-05-09 12:30:00,74.12,74.3,74.1,74.29,12900.0,54.7131,54.846,54.6984,54.8386,12900.0
2011-05-09 12:40:00,74.27,74.27,74.09,74.12,8500.0,54.8239,54.8239,54.691,54.7131,8500.0
2011-05-09 12:50:00,74.13,74.14,73.99,73.99,20500.0,54.7205,54.7279,54.6172,54.6172,20500.0
2011-05-09 13:00:00,73.99,74.02,73.92,73.98,17200.0,54.6172,54.6393,54.5655,54.6098,17200.0
2011-05-09 13:10:00,74.0,74.04,73.89,73.89,12100.0,54.6246,54.6541,54.5434,54.5434,12100.0
2011-05-09 13:20:00,73.88,73.95,73.86,73.89,15200.0,54.536,54.5876,54.5212,54.5434,15200.0
2011-05-09 13:30:00,73.87,73.99,73.84,73.89,21500.0,54.5286,54.6172,54.5065,54.5434,21500.0
2011-05-09 13:40:00,73.89,74.37,73.87,74.34,94000.0,54.5434,54.8977,54.5286,54.8755,94000.0
2011-05-09 13:50:00,74.32,74.32,74.15,74.2,47500.0,54.8608,54.8608,54.7353,54.7722,47500.0
2011-05-09 14:00:00,74.18,74.21,74.01,74.1,14500.0,54.7574,54.7796,54.6319,54.6984,14500.0
2011-05-09 14:10:00,74.12,74.15,73.97,73.99,26200.0,54.7131,54.7353,54.6024,54.6172,26200.0
2011-05-09 14:20:00,73.99,74.0,73.87,73.98,8200.0,54.6172,54.6246,54.5286,54.6098,8200.0
2011-05-09 14:30:00,73.99,74.23,73.99,74.21,24700.0,54.6172,54.7943,54.6172,54.7796,24700.0
2011-05-09 14:40:00,74.23,74.32,74.1,74.12,24400.0,54.7943,54.8608,54.6984,54.7131,24400.0
2011-05-09 14:50:00,74.12,74.12,73.9,74.03,16600.0,54.7131,54.7131,54.5507,54.6467,16600.0
2011-05-09 15:00:00,74.03,74.12,74.0,74.05,19700.0,54.6467,54.7131,54.6246,54.6615,19700.0
2011-05-09 15:10:00,74.05,74.1,73.94,73.98,21000.0,54.6615,54.6984,54.5803,54.6098,21000.0
2011-05-09 15:20:00,73.97,74.14,73.89,74.11,55700.0,54.6024,54.7279,54.5434,54.7058,55700.0
2011-05-09 15:30:00,74.11,74.11,73.95,73.97,33500.0,54.7058,54.7058,54.5876,54.6024,33500.0
2011-05-09 15:40:00,73.97,74.12,73.88,74.1,84100.0,54.6024,54.7131,54.536,54.6984,84100.0
2011-05-09 15:50:00,74.11,74.2,73.92,73.99,184500.0,54.7058,54.7722,54.5655,54.6172,184500.0
2011-05-10 09:30:00,74.17,74.66,74.14,74.22,51500.0,54.75,55.1117,54.7279,54.787,51500.0
2011-05-10 09:40:00,74.24,74.64,74.21,74.58,44300.0,54.8017,55.097,54.7796,55.0527,44300.0
2011-05-10 09:50:00,74.51,74.7,74.5,74.68,74600.0,55.001,55.1413,54.9936,55.1265,74600.0
2011-05-10 10:00:00,74.68,74.83,74.64,74.69,78000.0,55.1265,55.2372,55.097,55.1339,78000.0
2011-05-10 10:10:00,74.7,74.84,74.59,74.7,32000.0,55.1413,55.2446,55.0601,55.1413,32000.0
2011-05-10 10:20:00,74.7,74.85,74.65,74.76,42300.0,55.1413,55.252,55.1044,55.1856,42300.0
2011-05-10 10:30:00,74.75,74.88,74.69,74.74,22100.0,55.1782,55.2741,55.1339,55.1708,22100.0
2011-05-10 10:40:00,74.74,74.74,74.42,74.42,32500.0,55.1708,55.1708,54.9346,54.9346,32500.0
2011-05-10 10:50:00,74.41,74.66,74.31,74.64,36200.0,54.9272,55.1117,54.8534,55.097,36200.0
2011-05-10 11:00:00,74.67,74.88,74.66,74.82,49400.0,55.1191,55.2741,55.1117,55.2299,49400.0
2011-05-10 11:10:00,74.82,74.94,74.81,74.85,39900.0,55.2299,55.3184,55.2225,55.252,39900.0
2011-05-10 11:20:00,74.84,74.87,74.76,74.8,28300.0,55.2446,55.2668,55.1856,55.2151,28300.0
2011-05-10 11:30:00,74.78,74.86,74.7,74.79,36800.0,55.2003,55.2594,55.1413,55.2077,36800.0
2011-05-10 11:40:00,74.8,74.95,74.76,74.95,27500.0,55.2151,55.3258,55.1856,55.3258,27500.0
2011-05-10 11:50:00,74.93,75.32,74.88,75.21,103900.0,55.3111,55.5989,55.2741,55.5177,103900.0
2011-05-10 12:00:00,75.22,75.31,75.18,75.31,16900.0,55.5251,55.5916,55.4956,55.5916,16900.0
2011-05-10 12:10:00,75.32,75.62,75.31,75.55,56800.0,55.5989,55.8204,55.5916,55.7687,56800.0
2011-05-10 12:20:00,75.54,75.58,75.2,75.26,42000.0,55.7613,55.7909,55.5104,55.5547,42000.0
2011-05-10 12:30:00,75.27,75.34,75.26,75.32,27600.0,55.562,55.6137,55.5547,55.5989,27600.0
2011-05-10 12:40:00,75.34,75.42,75.3,75.33,43500.0,55.6137,55.6728,55.5842,55.6063,43500.0
2011-05-10 12:50:00,75.33,75.34,75.23,75.3,48000.0,55.6063,55.6137,55.5325,55.5842,48000.0
2011-05-10 13:00:00,75.28,75.28,75.18,75.2,33900.0,55.5694,55.5694,55.4956,55.5104,33900.0
2011-05-10 13:10:00,75.22,75.4,75.22,75.4,33400.0,55.5251,55.658,55.5251,55.658,33400.0
2011-05-10 13:20:00,75.41,75.45,75.37,75.43,24700.0,55.6654,55.6949,55.6358,55.6801,24700.0
2011-05-10 13:30:00,75.43,75.45,75.32,75.39,22700.0,55.6801,55.6949,55.5989,55.6506,22700.0
2011-05-10 13:40:00,75.38,75.5,75.35,75.48,17900.0,55.6432,55.7318,55.6211,55.717,17900.0
2011-05-10 13:50:00,75.49,75.54,75.44,75.54,35100.0,55.7244,55.7613,55.6875,55.7613,35100.0
2011-05-10 14:00:00,75.52,75.62,75.52,75.52,23800.0,55.7466,55.8204,55.7466,55.7466,23800.0
2011-05-10 14:10:00,75.51,75.55,75.42,75.45,19300.0,55.7392,55.7687,55.6728,55.6949,19300.0
2011-05-10 14:20:00,75.47,75.55,75.4,75.52,23100.0,55.7097,55.7687,55.658,55.7466,23100.0
2011-05-10 14:30:00,75.52,75.55,75.4,75.55,28500.0,55.7466,55.7687,55.658,55.7687,28500.0
2011-05-10 14:40:00,75.56,75.63,75.5,75.59,29500.0,55.7761,55.8278,55.7318,55.7982,29500.0
2011-05-10 14:50:00,75.6,75.78,75.6,75.78,54500.0,55.8056,55.9385,55.8056,55.9385,54500.0
2011-05-10 15:00:00,75.77,75.79,75.5,75.6,66700.0,55.9311,55.9459,55.7318,55.8056,66700.0
2011-05-10 15:10:00,75.6,75.93,75.6,75.93,57400.0,55.8056,56.0492,55.8056,56.0492,57400.0
2011-05-10 15:20:00,75.92,75.93,75.6,75.61,94800.0,56.0418,56.0492,55.8056,55.813,94800.0
2011-05-10 15:30:00,75.62,75.85,75.61,75.7,98200.0,55.8204,55.9902,55.813,55.8794,98200.0
2011-05-10 15:40:00,75.68,75.8,75.63,75.68,82900.0,55.8647,55.9533,55.8278,55.8647,82900.0
2011-05-10 15:50:00,75.68,75.69,75.45,75.53,138700.0,55.8647,55.8721,55.6949,55.754,138700.0
2011-05-11 09:30:00,75.88,75.88,75.31,75.56,66300.0,56.0123,56.0123,55.5916,55.7761,66300.0
2011-05-11 09:40:00,75.55,75.91,75.55,75.91,54900.0,55.7687,56.0345,55.7687,56.0345,54900.0
2011-05-11 09:50:00,75.95,76.43,75.95,76.29,90300.0,56.064,56.4183,56.064,56.315,90300.0
2011-05-11 10:00:00,76.24,76.26,75.6,75.84,88400.0,56.2781,56.2928,55.8056,55.9828,88400.0
2011-05-11 10:10:00,75.84,76.36,75.8,76.08,90100.0,55.9828,56.3666,55.9533,56.16,90100.0
2011-05-11 10:20:00,76.09,76.22,75.87,76.16,68600.0,56.1673,56.2633,56.0049,56.219,68600.0
2011-05-11 10:30:00,76.16,76.16,75.85,75.94,66500.0,56.219,56.219,55.9902,56.0566,66500.0
2011-05-11 10:40:00,75.91,76.13,75.88,75.92,75400.0,56.0345,56.1969,56.0123,56.0418,75400.0
2011-05-11 10:50:00,75.92,75.95,75.8,75.81,14300.0,56.0418,56.064,55.9533,55.9606,14300.0
2011-05-11 11:00:00,75.8,75.99,75.76,75.94,21700.0,55.9533,56.0935,55.9237,56.0566,21700.0
2011-05-11 11:10:00,75.93,75.99,75.83,75.91,11800.0,56.0492,56.0935,55.9754,56.0345,11800.0
2011-05-11 11:20:00,75.94,75.94,75.8,75.88,11500.0,56.0566,56.0566,55.9533,56.0123,11500.0
2011-05-11 11:30:00,75.88,75.98,75.75,75.77,13100.0,56.0123,56.0861,55.9164,55.9311,13100.0
2011-05-11 11:40:00,75.81,76.0,75.77,75.89,24400.0,55.9606,56.1009,55.9311,56.0197,24400.0
2011-05-11 11:50:00,75.89,75.95,75.73,75.84,33500.0,56.0197,56.064,55.9016,55.9828,33500.0
2011-05-11 12:00:00,75.82,75.82,75.6,75.6,61100.0,55.968,55.968,55.8056,55.8056,61100.0
2011-05-11 12:10:00,75.61,75.61,75.03,75.41,120300.0,55.813,55.813,55.3849,55.6654,120300.0
2011-05-11 12:20:00,75.42,75.76,75.38,75.59,37200.0,55.6728,55.9237,55.6432,55.7982,37200.0
2011-05-11 12:30:00,75.55,75.91,75.49,75.91,29600.0,55.7687,56.0345,55.7244,56.0345,29600.0
2011-05-11 12:40:00,75.87,75.87,75.39,75.4,14300.0,56.0049,56.0049,55.6506,55.658,14300.0
2011-05-11 12:50:00,75.42,75.98,75.32,75.92,121200.0,55.6728,56.0861,55.5989,56.0418,121200.0
2011-05-11 13:00:00,75.93,76.06,75.76,75.77,59500.0,56.0492,56.1452,55.9237,55.9311,59500.0
2011-05-11 13:10:00,75.7,75.72,75.32,75.37,53500.0,55.8794,55.8942,55.5989,55.6358,53500.0
2011-05-11 13:20:00,75.41,75.41,75.22,75.22,38000.0,55.6654,55.6654,55.5251,55.5251,38000.0
2011-05-11 13:30:00,75.25,75.48,75.0,75.3,65600.0,55.5473,55.717,55.3627,55.5842,65600.0
2011-05-11 13:40:00,75.3,75.34,75.25,75.29,20100.0,55.5842,55.6137,55.5473,55.5768,20100.0
2011-05-11 13:50:00,75.3,75.46,75.28,75.41,24700.0,55.5842,55.7023,55.5694,55.6654,24700.0
2011-05-11 14:00:00,75.39,75.43,75.22,75.22,26200.0,55.6506,55.6801,55.5251,55.5251,26200.0
2011-05-11 14:10:00,75.22,75.29,75.1,75.17,51400.0,55.5251,55.5768,55.4365,55.4882,51400.0
2011-05-11 14:20:00,75.17,75.19,75.07,75.07,23600.0,55.4882,55.503,55.4144,55.4144,23600.0
2011-05-11 14:30:00,75.07,75.57,75.07,75.5,57600.0,55.4144,55.7835,55.4144,55.7318,57600.0
2011-05-11 14:40:00,75.51,75.55,75.39,75.42,30400.0,55.7392,55.7687,55.6506,55.6728,30400.0
2011-05-11 14:50:00,75.41,75.52,75.32,75.41,14900.0,55.6654,55.7466,55.5989,55.6654,14900.0
2011-05-11 15:00:00,75.36,75.49,75.34,75.49,18400.0,55.6285,55.7244,55.6137,55.7244,18400.0
2011-05-11 15:10:00,75.49,75.8,75.49,75.71,57100.0,55.7244,55.9533,55.7244,55.8868,57100.0
2011-05-11 15:20:00,75.69,75.92,75.68,75.78,47500.0,55.8721,56.0418,55.8647,55.9385,47500.0
2011-05-11 15:30:00,75.77,75.78,75.57,75.68,103900.0,55.9311,55.9385,55.7835,55.8647,103900.0
2011-05-11 15:40:00,75.67,75.92,75.6,75.9,99500.0,55.8573,56.0418,55.8056,56.0271,99500.0
2011-05-11 15:50:00,75.9,76.02,75.85,75.85,160900.0,56.0271,56.1157,55.9902,55.9902,160900.0
2011-05-12 09:30:00,75.53,75.53,75.0,75.07,53600.0,55.754,55.754,55.3627,55.4144,53600.0
2011-05-12 09:40:00,75.05,75.75,74.94,75.55,88400.0,55.3996,55.9164,55.3184,55.7687,88400.0
2011-05-12 09:50:00,75.57,75.57,75.3,75.49,36400.0,55.7835,55.7835,55.5842,55.7244,36400.0
2011-05-12 10:00:00,75.54,76.03,75.23,75.97,77900.0,55.7613,56.123,55.5325,56.0788,77900.0
2011-05-12 10:10:00,75.98,76.05,75.66,75.67,49200.0,56.0861,56.1378,55.8499,55.8573,49200.0
2011-05-12 10:20:00,75.69,76.04,75.69,75.81,37400.0,55.8721,56.1304,55.8721,55.9606,37400.0
2011-05-12 10:30:00,75.85,75.96,75.7,75.82,27500.0,55.9902,56.0714,55.8794,55.968,27500.0
2011-05-12 10:40:00,75.82,75.82,75.45,75.55,17200.0,55.968,55.968,55.6949,55.7687,17200.0
2011-05-12 10:50:00,75.51,75.51,75.13,75.36,30500.0,55.7392,55.7392,55.4587,55.6285,30500.0
2011-05-12 11:00:00,75.33,75.36,75.08,75.09,42400.0,55.6063,55.6285,55.4218,55.4292,42400.0
2011-05-12 11:10:00,75.12,75.39,75.08,75.33,41200.0,55.4513,55.6506,55.4218,55.6063,41200.0
2011-05-12 11:20:00,75.34,75.98,75.28,75.75,50600.0,55.6137,56.0861,55.5694,55.9164,50600.0
2011-05-12 11:30:00,75.75,75.94,75.45,75.51,35900.0,55.9164,56.0566,55.6949,55.7392,35900.0
2011-05-12 11:40:00,75.56,75.69,75.4,75.44,42000.0,55.7761,55.8721,55.658,55.6875,42000.0
2011-05-12 11:50:00,75.42,75.47,75.34,75.36,38000.0,55.6728,55.7097,55.6137,55.6285,38000.0
2011-05-12 12:00:00,75.35,75.42,74.9,74.9,64600.0,55.6211,55.6728,55.2889,55.2889,64600.0
2011-05-12 12:10:00,74.91,75.13,74.89,74.91,28700.0,55.2963,55.4587,55.2815,55.2963,28700.0
2011-05-12 12:20:00,74.91,75.03,74.82,75.03,46000.0,55.2963,55.3849,55.2299,55.3849,46000.0
2011-05-12 12:30:00,75.04,75.22,75.03,75.06,21100.0,55.3923,55.5251,55.3849,55.407,21100.0
2011-05-12 12:40:00,75.08,75.18,74.99,75.08,31900.0,55.4218,55.4956,55.3553,55.4218,31900.0
2011-05-12 12:50:00,75.08,75.37,75.04,75.32,38100.0,55.4218,55.6358,55.3923,55.5989,38100.0
2011-05-12 13:00:00,75.3,75.52,75.3,75.47,35300.0,55.5842,55.7466,55.5842,55.7097,35300.0
2011-05-12 13:10:00,75.49,75.58,75.43,75.46,25300.0,55.7244,55.7909,55.6801,55.7023,25300.0
2011-05-12 13:20:00,75.44,75.72,75.42,75.44,50800.0,55.6875,55.8942,55.6728,55.6875,50800.0
2011-05-12 13:30:00,75.44,75.49,75.33,75.41,21700.0,55.6875,55.7244,55.6063,55.6654,21700.0
2011-05-12 13:40:00,75.4,75.4,75.21,75.25,22500.0,55.658,55.658,55.5177,55.5473,22500.0
2011-05-12 13:50:00,75.23,75.4,75.23,75.33,22000.0,55.5325,55.658,55.5325,55.6063,22000.0
2011-05-12 14:00:00,75.36,75.57,75.31,75.54,47000.0,55.6285,55.7835,55.5916,55.7613,47000.0
2011-05-12 14:10:00,75.54,75.64,75.51,75.64,57800.0,55.7613,55.8352,55.7392,55.8352,57800.0
2011-05-12 14:20:00,75.64,75.66,75.57,75.65,43800.0,55.8352,55.8499,55.7835,55.8425,43800.0
2011-05-12 14:30:00,75.64,75.71,75.59,75.62,45700.0,55.8352,55.8868,55.7982,55.8204,45700.0
2011-05-12 14:40:00,75.61,75.64,75.53,75.53,22500.0,55.813,55.8352,55.754,55.754,22500.0
2011-05-12 14:50:00,75.53,75.54,75.4,75.4,41500.0,55.754,55.7613,55.658,55.658,41500.0
2011-05-12 15:00:00,75.4,75.42,75.24,75.29,49400.0,55.658,55.6728,55.5399,55.5768,49400.0
2011-05-12 15:10:00,75.29,75.41,75.27,75.37,49900.0,55.5768,55.6654,55.562,55.6358,49900.0
2011-05-12 15:20:00,75.35,75.38,75.09,75.18,52100.0,55.6211,55.6432,55.4292,55.4956,52100.0
2011-05-12 15:30:00,75.19,75.2,75.03,75.16,106600.0,55.503,55.5104,55.3849,55.4808,106600.0
2011-05-12 15:40:00,75.14,75.35,75.07,75.23,122000.0,55.4661,55.6211,55.4144,55.5325,122000.0
2011-05-12 15:50:00,75.23,75.28,75.14,75.17,139000.0,55.5325,55.5694,55.4661,55.4882,139000.0
2011-05-13 09:30:00,75.53,76.03,75.27,75.53,87500.0,55.754,56.123,55.562,55.754,87500.0
2011-05-13 09:40:00,75.53,75.56,75.21,75.28,63900.0,55.754,55.7761,55.5177,55.5694,63900.0
2011-05-13 09:50:00,75.28,75.56,74.95,75.22,75400.0,55.5694,55.7761,55.3258,55.5251,75400.0
2011-05-13 10:00:00,75.22,75.31,74.66,74.78,54100.0,55.5251,55.5916,55.1117,55.2003,54100.0
2011-05-13 10:10:00,74.79,75.12,74.68,75.1,89900.0,55.2077,55.4513,55.1265,55.4365,89900.0
2011-05-13 10:20:00,75.1,75.34,75.04,75.22,57000.0,55.4365,55.6137,55.3923,55.5251,57000.0
2011-05-13 10:30:00,75.2,75.34,75.06,75.19,55600.0,55.5104,55.6137,55.407,55.503,55600.0
2011-05-13 10:40:00,75.19,75.31,74.94,75.02,43600.0,55.503,55.5916,55.3184,55.3775,43600.0
2011-05-13 10:50:00,74.99,75.1,74.87,75.07,39300.0,55.3553,55.4365,55.2668,55.4144,39300.0
2011-05-13 11:00:00,75.07,75.08,74.65,74.76,66000.0,55.4144,55.4218,55.1044,55.1856,66000.0
2011-05-13 11:10:00,74.75,74.86,74.69,74.75,44900.0,55.1782,55.2594,55.1339,55.1782,44900.0
2011-05-13 11:20:00,74.75,74.95,74.59,74.89,49400.0,55.1782,55.3258,55.0601,55.2815,49400.0
2011-05-13 11:30:00,74.89,75.05,74.86,74.91,27600.0,55.2815,55.3996,55.2594,55.2963,27600.0
2011-05-13 11:40:00,74.89,74.92,74.72,74.81,32100.0,55.2815,55.3037,55.156,55.2225,32100.0
2011-05-13 11:50:00,74.81,74.86,74.66,74.69,27700.0,55.2225,55.2594,55.1117,55.1339,27700.0
2011-05-13 12:00:00,74.68,74.84,74.52,74.52,32000.0,55.1265,55.2446,55.0084,55.0084,32000.0
2011-05-13 12:10:00,74.55,74.63,74.24,74.45,66000.0,55.0306,55.0896,54.8017,54.9567,66000.0
2011-05-13 12:20:00,74.43,74.55,74.32,74.5,31000.0,54.942,55.0306,54.8608,54.9936,31000.0
2011-05-13 12:30:00,74.5,74.76,74.4,74.52,40800.0,54.9936,55.1856,54.9198,55.0084,40800.0
2011-05-13 12:40:00,74.52,74.56,74.36,74.45,19500.0,55.0084,55.0379,54.8903,54.9567,19500.0
2011-05-13 12:50:00,74.44,74.47,74.31,74.37,27400.0,54.9494,54.9715,54.8534,54.8977,27400.0
2011-05-13 13:00:00,74.38,74.47,74.34,74.41,23900.0,54.9051,54.9715,54.8755,54.9272,23900.0
2011-05-13 13:10:00,74.41,74.45,74.34,74.42,39200.0,54.9272,54.9567,54.8755,54.9346,39200.0
2011-05-13 13:20:00,74.4,74.45,74.24,74.24,23300.0,54.9198,54.9567,54.8017,54.8017,23300.0
2011-05-13 13:30:00,74.24,74.32,74.21,74.22,23700.0,54.8017,54.8608,54.7796,54.787,23700.0
2011-05-13 13:40:00,74.22,74.35,74.17,74.29,25600.0,54.787,54.8829,54.75,54.8386,25600.0
2011-05-13 13:50:00,74.26,74.29,74.18,74.2,20500.0,54.8165,54.8386,54.7574,54.7722,20500.0
2011-05-13 14:00:00,74.21,74.38,74.08,74.34,80200.0,54.7796,54.9051,54.6836,54.8755,80200.0
2011-05-13 14:10:00,74.37,74.47,74.29,74.29,46200.0,54.8977,54.9715,54.8386,54.8386,46200.0
2011-05-13 14:20:00,74.32,74.46,74.31,74.45,58000.0,54.8608,54.9641,54.8534,54.9567,58000.0
2011-05-13 14:30:00,74.44,74.5,74.29,74.4,49300.0,54.9494,54.9936,54.8386,54.9198,49300.0
2011-05-13 14:40:00,74.4,74.46,74.38,74.4,22300.0,54.9198,54.9641,54.9051,54.9198,22300.0
2011-05-13 14:50:00,74.39,74.48,74.2,74.2,44300.0,54.9124,54.9789,54.7722,54.7722,44300.0
2011-05-13 15:00:00,74.22,74.33,74.16,74.33,48900.0,54.787,54.8682,54.7427,54.8682,48900.0
2011-05-13 15:10:00,74.34,74.45,74.29,74.3,28100.0,54.8755,54.9567,54.8386,54.846,28100.0
2011-05-13 15:20:00,74.29,74.38,74.15,74.18,48000.0,54.8386,54.9051,54.7353,54.7574,48000.0
2011-05-13 15:30:00,74.18,74.33,74.17,74.29,75900.0,54.7574,54.8682,54.75,54.8386,75900.0
2011-05-13 15:40:00,74.28,74.34,74.19,74.26,98600.0,54.8312,54.8755,54.7648,54.8165,98600.0
2011-05-13 15:50:00,74.25,74.27,74.14,74.26,173200.0,54.8091,54.8239,54.7279,54.8165,173200.0
2011-05-16 09:30:00,74.14,74.5,74.08,74.45,79000.0,54.7279,54.9936,54.6836,54.9567,79000.0
2011-05-16 09:40:00,74.48,74.66,73.83,73.88,66900.0,54.9789,55.1117,54.4991,54.536,66900.0
2011-05-16 09:50:00,73.92,73.97,73.49,73.67,103500.0,54.5655,54.6024,54.2481,54.381,103500.0
2011-05-16 10:00:00,73.67,73.85,73.5,73.72,78400.0,54.381,54.5138,54.2555,54.4179,78400.0
2011-05-16 10:10:00,73.72,73.79,73.67,73.73,54600.0,54.4179,54.4695,54.381,54.4253,54600.0
2011-05-16 10:20:00,73.76,73.94,73.67,73.74,60300.0,54.4474,54.5803,54.381,54.4326,60300.0
2011-05-16 10:30:00,73.76,73.93,73.72,73.8,38400.0,54.4474,54.5729,54.4179,54.4769,38400.0
2011-05-16 10:40:00,73.8,73.85,73.66,73.66,25000.0,54.4769,54.5138,54.3736,54.3736,25000.0
2011-05-16 10:50:00,73.67,73.72,73.32,73.55,58600.0,54.381,54.4179,54.1226,54.2924,58600.0
2011-05-16 11:00:00,73.53,73.57,73.38,73.41,68400.0,54.2776,54.3071,54.1669,54.189,68400.0
2011-05-16 11:10:00,73.42,73.57,73.35,73.55,58100.0,54.1964,54.3071,54.1447,54.2924,58100.0
2011-05-16 11:20:00,73.54,73.58,73.34,73.56,32100.0,54.285,54.3145,54.1374,54.2998,32100.0
2011-05-16 11:30:00,73.57,73.6,73.46,73.51,39700.0,54.3071,54.3293,54.2259,54.2629,39700.0
2011-05-16 11:40:00,73.53,73.58,73.2,73.4,47300.0,54.2776,54.3145,54.034,54.1817,47300.0
2011-05-16 11:50:00,73.39,73.47,73.23,73.41,41600.0,54.1743,54.2333,54.0562,54.189,41600.0
2011-05-16 12:00:00,73.4,73.46,73.32,73.35,31900.0,54.1817,54.2259,54.1226,54.1447,31900.0
2011-05-16 12:10:00,73.35,73.39,73.27,73.38,25600.0,54.1447,54.1743,54.0857,54.1669,25600.0
2011-05-16 12:20:00,73.38,73.56,73.37,73.46,23600.0,54.1669,54.2998,54.1595,54.2259,23600.0
2011-05-16 12:30:00,73.47,73.59,73.34,73.45,25600.0,54.2333,54.3219,54.1374,54.2186,25600.0
2011-05-16 12:40:00,73.44,73.45,73.2,73.26,18900.0,54.2112,54.2186,54.034,54.0783,18900.0
2011-05-16 12:50:00,73.27,73.3,72.9,73.03,52500.0,54.0857,54.1078,53.8126,53.9085,52500.0
2011-05-16 13:00:00,73.01,73.03,72.91,72.96,26600.0,53.8938,53.9085,53.82,53.8569,26600.0
2011-05-16 13:10:00,72.95,72.99,72.73,72.82,39200.0,53.8495,53.879,53.6871,53.7535,39200.0
2011-05-16 13:20:00,72.84,73.01,72.81,72.98,35100.0,53.7683,53.8938,53.7461,53.8716,35100.0
2011-05-16 13:30:00,72.99,73.14,72.96,73.11,44500.0,53.879,53.9897,53.8569,53.9676,44500.0
2011-05-16 13:40:00,73.13,73.15,72.93,72.95,73500.0,53.9823,53.9971,53.8347,53.8495,73500.0
2011-05-16 13:50:00,72.94,73.08,72.8,72.83,92900.0,53.8421,53.9454,53.7388,53.7609,92900.0
2011-05-16 14:00:00,72.81,73.18,72.68,73.17,110000.0,53.7461,54.0193,53.6502,54.0119,110000.0
2011-05-16 14:10:00,73.16,73.2,72.96,73.04,84100.0,54.0045,54.034,53.8569,53.9159,84100.0
2011-05-16 14:20:00,73.04,73.08,72.98,73.03,52000.0,53.9159,53.9454,53.8716,53.9085,52000.0
2011-05-16 14:30:00,73.0,73.07,72.94,73.01,58900.0,53.8864,53.9381,53.8421,53.8938,58900.0
2011-05-16 14:40:00,73.02,73.04,72.95,73.02,45900.0,53.9012,53.9159,53.8495,53.9012,45900.0
2011-05-16 14:50:00,73.03,73.06,72.97,73.02,55200.0,53.9085,53.9307,53.8642,53.9012,55200.0
2011-05-16 15:00:00,73.01,73.11,73.0,73.08,57000.0,53.8938,53.9676,53.8864,53.9454,57000.0
2011-05-16 15:10:00,73.09,73.12,72.9,72.95,53000.0,53.9528,53.975,53.8126,53.8495,53000.0
2011-05-16 15:20:00,72.94,72.94,72.68,72.69,64500.0,53.8421,53.8421,53.6502,53.6576,64500.0
2011-05-16 15:30:00,72.7,72.77,72.58,72.68,82100.0,53.6649,53.7166,53.5764,53.6502,82100.0
2011-05-16 15:40:00,72.68,72.71,72.48,72.57,95900.0,53.6502,53.6723,53.5025,53.569,95900.0
2011-05-16 15:50:00,72.57,72.72,72.56,72.7,184500.0,53.569,53.6797,53.5616,53.6649,184500.0
2011-05-17 09:30:00,72.61,72.72,71.49,72.23,160300.0,53.5985,53.6797,52.7718,53.318,160300.0
2011-05-17 09:40:00,72.2,72.58,72.18,72.55,141800.0,53.2959,53.5764,53.2811,53.5542,141800.0
2011-05-17 09:50:00,72.58,73.01,72.49,72.96,176600.0,53.5764,53.8938,53.5099,53.8569,176600.0
2011-05-17 10:00:00,72.95,73.01,72.5,72.58,122500.0,53.8495,53.8938,53.5173,53.5764,122500.0
2011-05-17 10:10:00,72.55,73.34,72.48,73.23,67800.0,53.5542,54.1374,53.5025,54.0562,67800.0
2011-05-17 10:20:00,73.22,73.26,72.94,72.99,50300.0,54.0488,54.0783,53.8421,53.879,50300.0
2011-05-17 10:30:00,73.02,73.08,72.79,72.81,23100.0,53.9012,53.9454,53.7314,53.7461,23100.0
2011-05-17 10:40:00,72.84,72.91,72.36,72.46,43300.0,53.7683,53.82,53.414,53.4878,43300.0
2011-05-17 10:50:00,72.46,72.78,72.44,72.48,20700.0,53.4878,53.724,53.473,53.5025,20700.0
2011-05-17 11:00:00,72.5,72.5,72.21,72.3,32700.0,53.5173,53.5173,53.3032,53.3697,32700.0
2011-05-17 11:10:00,72.33,72.35,72.08,72.21,47400.0,53.3918,53.4066,53.2073,53.3032,47400.0
2011-05-17 11:20:00,72.22,72.51,72.11,72.3,36000.0,53.3106,53.5247,53.2294,53.3697,36000.0
2011-05-17 11:30:00,72.36,72.41,72.19,72.32,34500.0,53.414,53.4509,53.2885,53.3844,34500.0
2011-05-17 11:40:00,72.3,72.37,72.1,72.37,47100.0,53.3697,53.4213,53.222,53.4213,47100.0
2011-05-17 11:50:00,72.38,72.39,72.17,72.17,28900.0,53.4287,53.4361,53.2737,53.2737,28900.0
2011-05-17 12:00:00,72.21,72.38,72.21,72.35,54800.0,53.3032,53.4287,53.3032,53.4066,54800.0
2011-05-17 12:10:00,72.37,72.67,72.36,72.4,55100.0,53.4213,53.6428,53.414,53.4435,55100.0
2011-05-17 12:20:00,72.41,72.49,72.22,72.26,50100.0,53.4509,53.5099,53.3106,53.3401,50100.0
2011-05-17 12:30:00,72.24,72.3,72.14,72.28,36300.0,53.3254,53.3697,53.2516,53.3549,36300.0
2011-05-17 12:40:00,72.3,72.46,72.05,72.1,42900.0,53.3697,53.4878,53.1851,53.222,42900.0
2011-05-17 12:50:00,72.09,72.14,71.98,72.11,26800.0,53.2147,53.2516,53.1335,53.2294,26800.0
2011-05-17 13:00:00,72.1,72.11,71.9,71.94,70000.0,53.222,53.2294,53.0744,53.1039,70000.0
2011-05-17 13:10:00,71.97,72.1,71.91,72.04,34300.0,53.1261,53.222,53.0818,53.1777,34300.0
2011-05-17 13:20:00,72.04,72.04,71.91,71.91,48200.0,53.1777,53.1777,53.0818,53.0818,48200.0
2011-05-17 13:30:00,71.93,71.95,71.59,71.62,77700.0,53.0965,53.1113,52.8456,52.8677,77700.0
2011-05-17 13:40:00,71.62,71.74,71.46,71.46,58200.0,52.8677,52.9563,52.7496,52.7496,58200.0
2011-05-17 13:50:00,71.45,71.69,71.45,71.58,89500.0,52.7422,52.9194,52.7422,52.8382,89500.0
2011-05-17 14:00:00,71.58,71.87,71.57,71.71,132400.0,52.8382,53.0523,52.8308,52.9341,132400.0
2011-05-17 14:10:00,71.71,72.24,71.71,72.2,118400.0,52.9341,53.3254,52.9341,53.2959,118400.0
2011-05-17 14:20:00,72.18,72.25,72.02,72.15,62400.0,53.2811,53.3328,53.163,53.2589,62400.0
2011-05-17 14:30:00,72.15,72.22,72.11,72.11,28100.0,53.2589,53.3106,53.2294,53.2294,28100.0
2011-05-17 14:40:00,72.13,72.15,71.52,71.9,80300.0,53.2442,53.2589,52.7939,53.0744,80300.0
2011-05-17 14:50:00,71.93,72.25,71.9,72.22,74400.0,53.0965,53.3328,53.0744,53.3106,74400.0
2011-05-17 15:00:00,72.24,72.34,72.05,72.31,54800.0,53.3254,53.3992,53.1851,53.3771,54800.0
2011-05-17 15:10:00,72.32,72.39,72.17,72.26,65000.0,53.3844,53.4361,53.2737,53.3401,65000.0
2011-05-17 15:20:00,72.25,72.4,72.13,72.27,101400.0,53.3328,53.4435,53.2442,53.3475,101400.0
2011-05-17 15:30:00,72.26,72.77,72.22,72.7,130800.0,53.3401,53.7166,53.3106,53.6649,130800.0
2011-05-17 15:40:00,72.7,72.92,72.49,72.62,177300.0,53.6649,53.8273,53.5099,53.6059,177300.0
2011-05-17 15:50:00,72.62,73.17,72.62,73.16,522500.0,53.6059,54.0119,53.6059,54.0045,522500.0
2011-05-18 09:30:00,75.62,76.75,75.36,76.05,801100.0,55.8204,56.6545,55.6285,56.1378,801100.0
2011-05-18 09:40:00,76.06,76.24,75.12,75.83,411300.0,56.1452,56.2781,55.4513,55.9754,411300.0
2011-05-18 09:50:00,75.83,76.23,75.4,75.68,332800.0,55.9754,56.2707,55.658,55.8647,332800.0
2011-05-18 10:00:00,75.66,76.76,75.65,76.36,415800.0,55.8499,56.6619,55.8425,56.3666,415800.0
2011-05-18 10:10:00,76.36,76.59,75.57,75.93,173200.0,56.3666,56.5364,55.7835,56.0492,173200.0
2011-05-18 10:20:00,75.95,76.18,75.57,75.84,133700.0,56.064,56.2338,55.7835,55.9828,133700.0
2011-05-18 10:30:00,75.84,75.85,74.73,75.36,353300.0,55.9828,55.9902,55.1634,55.6285,353300.0
2011-05-18 10:40:00,75.35,75.55,75.16,75.41,144100.0,55.6211,55.7687,55.4808,55.6654,144100.0
2011-05-18 10:50:00,75.41,75.57,75.09,75.31,113800.0,55.6654,55.7835,55.4292,55.5916,113800.0
2011-05-18 11:00:00,75.32,75.89,75.26,75.59,160200.0,55.5989,56.0197,55.5547,55.7982,160200.0
2011-05-18 11:10:00,75.59,75.99,75.56,75.67,134400.0,55.7982,56.0935,55.7761,55.8573,134400.0
2011-05-18 11:20:00,75.7,75.75,75.03,75.08,87300.0,55.8794,55.9164,55.3849,55.4218,87300.0
2011-05-18 11:30:00,75.1,75.3,74.66,75.24,173600.0,55.4365,55.5842,55.1117,55.5399,173600.0
2011-05-18 11:40:00,75.24,75.35,74.84,74.96,107300.0,55.5399,55.6211,55.2446,55.3332,107300.0
2011-05-18 11:50:00,74.93,75.21,74.84,75.16,57400.0,55.3111,55.5177,55.2446,55.4808,57400.0
2011-05-18 12:00:00,75.16,75.29,74.86,74.9,40800.0,55.4808,55.5768,55.2594,55.2889,40800.0
2011-05-18 12:10:00,74.91,75.2,74.81,74.9,40500.0,55.2963,55.5104,55.2225,55.2889,40500.0
2011-05-18 12:20:00,74.95,75.11,74.86,74.98,33100.0,55.3258,55.4439,55.2594,55.348,33100.0
2011-05-18 12:30:00,74.95,75.1,74.7,74.7,58800.0,55.3258,55.4365,55.1413,55.1413,58800.0
2011-05-18 12:40:00,74.7,74.95,74.3,74.62,144500.0,55.1413,55.3258,54.846,55.0822,144500.0
2011-05-18 12:50:00,74.58,74.91,74.45,74.91,58000.0,55.0527,55.2963,54.9567,55.2963,58000.0
2011-05-18 13:00:00,74.92,75.2,74.89,74.96,49200.0,55.3037,55.5104,55.2815,55.3332,49200.0
2011-05-18 13:10:00,75.0,75.03,74.78,75.03,36000.0,55.3627,55.3849,55.2003,55.3849,36000.0
2011-05-18 13:20:00,75.02,75.37,74.95,74.96,77000.0,55.3775,55.6358,55.3258,55.3332,77000.0
2011-05-18 13:30:00,74.97,75.39,74.95,75.35,42100.0,55.3406,55.6506,55.3258,55.6211,42100.0
2011-05-18 13:40:00,75.31,75.35,75.01,75.32,43700.0,55.5916,55.6211,55.3701,55.5989,43700.0
2011-05-18 13:50:00,75.34,75.62,75.16,75.49,68900.0,55.6137,55.8204,55.4808,55.7244,68900.0
2011-05-18 14:00:00,75.52,75.6,75.23,75.33,117800.0,55.7466,55.8056,55.5325,55.6063,117800.0
2011-05-18 14:10:00,75.33,75.42,74.9,74.93,87300.0,55.6063,55.6728,55.2889,55.3111,87300.0
2011-05-18 14:20:00,74.93,75.01,74.8,74.96,47000.0,55.3111,55.3701,55.2151,55.3332,47000.0
2011-05-18 14:30:00,74.98,75.46,74.91,75.43,114300.0,55.348,55.7023,55.2963,55.6801,114300.0
2011-05-18 14:40:00,75.44,75.51,75.23,75.28,48200.0,55.6875,55.7392,55.5325,55.5694,48200.0
2011-05-18 14:50:00,75.29,75.35,75.12,75.29,45900.0,55.5768,55.6211,55.4513,55.5768,45900.0
2011-05-18 15:00:00,75.28,75.35,75.22,75.31,48400.0,55.5694,55.6211,55.5251,55.5916,48400.0
2011-05-18 15:10:00,75.33,75.97,75.29,75.95,164600.0,55.6063,56.0788,55.5768,56.064,164600.0
2011-05-18 15:20:00,75.94,76.2,75.88,76.15,154900.0,56.0566,56.2485,56.0123,56.2116,154900.0
2011-05-18 15:30:00,76.13,76.32,75.89,76.03,118700.0,56.1969,56.3371,56.0197,56.123,118700.0
2011-05-18 15:40:00,76.02,76.04,75.57,75.62,127100.0,56.1157,56.1304,55.7835,55.8204,127100.0
2011-05-18 15:50:00,75.6,75.72,75.39,75.69,280000.0,55.8056,55.8942,55.6506,55.8721,280000.0
2011-05-19 09:30:00,75.41,76.0,75.11,75.92,129000.0,55.6654,56.1009,55.4439,56.0418,129000.0
2011-05-19 09:40:00,75.92,75.92,74.85,75.41,88000.0,56.0418,56.0418,55.252,55.6654,88000.0
2011-05-19 09:50:00,75.46,75.75,75.04,75.2,71900.0,55.7023,55.9164,55.3923,55.5104,71900.0
2011-05-19 10:00:00,75.15,75.48,74.85,74.97,68800.0,55.4735,55.717,55.252,55.3406,68800.0
2011-05-19 10:10:00,74.96,75.03,74.5,74.73,97700.0,55.3332,55.3849,54.9936,55.1634,97700.0
2011-05-19 10:20:00,74.74,75.33,74.74,75.22,87100.0,55.1708,55.6063,55.1708,55.5251,87100.0
2011-05-19 10:30:00,75.22,75.32,75.07,75.18,38000.0,55.5251,55.5989,55.4144,55.4956,38000.0
2011-05-19 10:40:00,75.18,75.18,74.59,74.65,44900.0,55.4956,55.4956,55.0601,55.1044,44900.0
2011-05-19 10:50:00,74.65,74.69,74.45,74.57,34900.0,55.1044,55.1339,54.9567,55.0453,34900.0
2011-05-19 11:00:00,74.56,74.87,74.49,74.83,41300.0,55.0379,55.2668,54.9863,55.2372,41300.0
2011-05-19 11:10:00,74.81,74.83,74.64,74.77,20800.0,55.2225,55.2372,55.097,55.1929,20800.0
2011-05-19 11:20:00,74.74,74.99,74.7,74.91,32800.0,55.1708,55.3553,55.1413,55.2963,32800.0
2011-05-19 11:30:00,74.89,75.0,74.82,74.83,15600.0,55.2815,55.3627,55.2299,55.2372,15600.0
2011-05-19 11:40:00,74.81,74.85,74.67,74.79,20700.0,55.2225,55.252,55.1191,55.2077,20700.0
2011-05-19 11:50:00,74.77,75.14,74.71,75.14,34600.0,55.1929,55.4661,55.1487,55.4661,34600.0
2011-05-19 12:00:00,75.14,75.55,75.13,75.52,33400.0,55.4661,55.7687,55.4587,55.7466,33400.0
2011-05-19 12:10:00,75.52,75.86,75.43,75.64,59300.0,55.7466,55.9976,55.6801,55.8352,59300.0
2011-05-19 12:20:00,75.66,75.97,75.55,75.94,54200.0,55.8499,56.0788,55.7687,56.0566,54200.0
2011-05-19 12:30:00,75.94,76.11,75.79,76.1,83000.0,56.0566,56.1821,55.9459,56.1747,83000.0
2011-05-19 12:40:00,76.09,76.17,75.64,75.79,32800.0,56.1673,56.2264,55.8352,55.9459,32800.0
2011-05-19 12:50:00,75.76,75.85,75.68,75.76,43300.0,55.9237,55.9902,55.8647,55.9237,43300.0
2011-05-19 13:00:00,75.74,75.9,75.7,75.86,34100.0,55.909,56.0271,55.8794,55.9976,34100.0
2011-05-19 13:10:00,75.85,75.87,75.72,75.78,23500.0,55.9902,56.0049,55.8942,55.9385,23500.0
2011-05-19 13:20:00,75.8,75.81,75.6,75.75,35600.0,55.9533,55.9606,55.8056,55.9164,35600.0
2011-05-19 13:30:00,75.74,75.87,75.71,75.87,21100.0,55.909,56.0049,55.8868,56.0049,21100.0
2011-05-19 13:40:00,75.87,75.88,75.68,75.74,31400.0,56.0049,56.0123,55.8647,55.909,31400.0
2011-05-19 13:50:00,75.73,75.75,75.5,75.63,32800.0,55.9016,55.9164,55.7318,55.8278,32800.0
2011-05-19 14:00:00,75.61,75.63,75.51,75.53,25800.0,55.813,55.8278,55.7392,55.754,25800.0
2011-05-19 14:10:00,75.53,75.55,75.41,75.5,40400.0,55.754,55.7687,55.6654,55.7318,40400.0
2011-05-19 14:20:00,75.52,75.69,75.5,75.6,61100.0,55.7466,55.8721,55.7318,55.8056,61100.0
2011-05-19 14:30:00,75.6,75.71,75.53,75.56,34200.0,55.8056,55.8868,55.754,55.7761,34200.0
2011-05-19 14:40:00,75.57,75.65,75.46,75.65,29600.0,55.7835,55.8425,55.7023,55.8425,29600.0
2011-05-19 14:50:00,75.64,75.79,75.61,75.75,25100.0,55.8352,55.9459,55.813,55.9164,25100.0
2011-05-19 15:00:00,75.77,75.95,75.65,75.69,47500.0,55.9311,56.064,55.8425,55.8721,47500.0
2011-05-19 15:10:00,75.67,75.7,75.57,75.61,26400.0,55.8573,55.8794,55.7835,55.813,26400.0
2011-05-19 15:20:00,75.61,75.72,75.59,75.64,40700.0,55.813,55.8942,55.7982,55.8352,40700.0
2011-05-19 15:30:00,75.65,75.71,75.6,75.68,33700.0,55.8425,55.8868,55.8056,55.8647,33700.0
2011-05-19 15:40:00,75.67,75.68,75.54,75.6,63100.0,55.8573,55.8647,55.7613,55.8056,63100.0
2011-05-19 15:50:00,75.6,75.64,75.52,75.58,126700.0,55.8056,55.8352,55.7466,55.7909,126700.0
2011-05-20 09:30:00,74.15,74.43,73.7,73.92,247000.0,54.7353,54.942,54.4031,54.5655,247000.0
2011-05-20 09:40:00,73.88,73.96,73.48,73.51,187600.0,54.536,54.595,54.2407,54.2629,187600.0
2011-05-20 09:50:00,73.52,73.54,73.01,73.02,166500.0,54.2702,54.285,53.8938,53.9012,166500.0
2011-05-20 10:00:00,73.06,73.06,72.62,72.66,145400.0,53.9307,53.9307,53.6059,53.6354,145400.0
2011-05-20 10:10:00,72.7,73.25,72.58,73.19,136100.0,53.6649,54.0709,53.5764,54.0266,136100.0
2011-05-20 10:20:00,73.21,73.28,72.7,72.73,112600.0,54.0414,54.0931,53.6649,53.6871,112600.0
2011-05-20 10:30:00,72.74,73.0,72.64,72.82,95200.0,53.6945,53.8864,53.6206,53.7535,95200.0
2011-05-20 10:40:00,72.82,73.0,72.7,73.0,99400.0,53.7535,53.8864,53.6649,53.8864,99400.0
2011-05-20 10:50:00,73.0,73.05,72.8,72.84,81200.0,53.8864,53.9233,53.7388,53.7683,81200.0
2011-05-20 11:00:00,72.81,72.99,72.74,72.91,87600.0,53.7461,53.879,53.6945,53.82,87600.0
2011-05-20 11:10:00,72.92,73.11,72.8,72.87,123500.0,53.8273,53.9676,53.7388,53.7904,123500.0
2011-05-20 11:20:00,72.85,73.0,72.8,72.87,68000.0,53.7757,53.8864,53.7388,53.7904,68000.0
2011-05-20 11:30:00,72.88,73.03,72.88,72.99,177900.0,53.7978,53.9085,53.7978,53.879,177900.0
2011-05-20 11:40:00,72.99,73.35,72.98,73.34,125000.0,53.879,54.1447,53.8716,54.1374,125000.0
2011-05-20 11:50:00,73.34,73.45,73.2,73.29,75300.0,54.1374,54.2186,54.034,54.1005,75300.0
2011-05-20 12:00:00,73.28,73.46,73.13,73.13,50800.0,54.0931,54.2259,53.9823,53.9823,50800.0
2011-05-20 12:10:00,73.12,73.29,73.06,73.29,24400.0,53.975,54.1005,53.9307,54.1005,24400.0
2011-05-20 12:20:00,73.28,73.5,73.27,73.5,85800.0,54.0931,54.2555,54.0857,54.2555,85800.0
2011-05-20 12:30:00,73.5,73.95,73.49,73.76,85700.0,54.2555,54.5876,54.2481,54.4474,85700.0
2011-05-20 12:40:00,73.75,73.75,73.52,73.66,43800.0,54.44,54.44,54.2702,54.3736,43800.0
2011-05-20 12:50:00,73.66,73.8,73.62,73.8,45600.0,54.3736,54.4769,54.3441,54.4769,45600.0
2011-05-20 13:00:00,73.8,74.0,73.78,73.96,82500.0,54.4769,54.6246,54.4622,54.595,82500.0
2011-05-20 13:10:00,73.95,73.95,73.72,73.78,49500.0,54.5876,54.5876,54.4179,54.4622,49500.0
2011-05-20 13:20:00,73.76,74.07,73.73,73.95,87100.0,54.4474,54.6762,54.4253,54.5876,87100.0
2011-05-20 13:30:00,73.95,74.0,73.92,73.98,37600.0,54.5876,54.6246,54.5655,54.6098,37600.0
2011-05-20 13:40:00,73.98,74.0,73.85,73.86,21200.0,54.6098,54.6246,54.5138,54.5212,21200.0
2011-05-20 13:50:00,73.89,73.89,73.63,73.79,35300.0,54.5434,54.5434,54.3514,54.4695,35300.0
2011-05-20 14:00:00,73.76,73.97,73.74,73.75,42300.0,54.4474,54.6024,54.4326,54.44,42300.0
2011-05-20 14:10:00,73.73,73.84,73.68,73.81,22900.0,54.4253,54.5065,54.3883,54.4843,22900.0
2011-05-20 14:20:00,73.81,73.84,73.73,73.81,76400.0,54.4843,54.5065,54.4253,54.4843,76400.0
2011-05-20 14:30:00,73.83,73.96,73.8,73.93,27300.0,54.4991,54.595,54.4769,54.5729,27300.0
2011-05-20 14:40:00,73.93,74.29,73.93,74.27,57300.0,54.5729,54.8386,54.5729,54.8239,57300.0
2011-05-20 14:50:00,74.27,74.4,74.25,74.36,121400.0,54.8239,54.9198,54.8091,54.8903,121400.0
2011-05-20 15:00:00,74.36,74.7,74.33,74.57,187200.0,54.8903,55.1413,54.8682,55.0453,187200.0
2011-05-20 15:10:00,74.58,74.82,74.33,74.35,123400.0,55.0527,55.2299,54.8682,54.8829,123400.0
2011-05-20 15:20:00,74.34,74.36,74.21,74.26,62800.0,54.8755,54.8903,54.7796,54.8165,62800.0
2011-05-20 15:30:00,74.26,74.54,74.16,74.4,89200.0,54.8165,55.0232,54.7427,54.9198,89200.0
2011-05-20 15:40:00,74.4,74.4,74.12,74.17,78800.0,54.9198,54.9198,54.7131,54.75,78800.0
2011-05-20 15:50:00,74.17,74.35,74.0,74.22,224900.0,54.75,54.8829,54.6246,54.787,224900.0
2011-05-23 09:30:00,73.2,74.4,73.14,74.23,115200.0,54.034,54.9198,53.9897,54.7943,115200.0
2011-05-23 09:40:00,74.17,74.26,73.53,73.7,78100.0,54.75,54.8165,54.2776,54.4031,78100.0
2011-05-23 09:50:00,73.69,73.98,73.65,73.76,45700.0,54.3957,54.6098,54.3662,54.4474,45700.0
2011-05-23 10:00:00,73.72,73.95,73.65,73.9,44400.0,54.4179,54.5876,54.3662,54.5507,44400.0
2011-05-23 10:10:00,73.9,73.93,73.73,73.75,42100.0,54.5507,54.5729,54.4253,54.44,42100.0
2011-05-23 10:20:00,73.74,74.04,73.73,73.85,39200.0,54.4326,54.6541,54.4253,54.5138,39200.0
2011-05-23 10:30:00,73.88,74.22,73.87,74.03,29300.0,54.536,54.787,54.5286,54.6467,29300.0
2011-05-23 10:40:00,74.0,74.06,73.8,73.87,22200.0,54.6246,54.6688,54.4769,54.5286,22200.0
2011-05-23 10:50:00,73.89,74.17,73.81,73.95,22900.0,54.5434,54.75,54.4843,54.5876,22900.0
2011-05-23 11:00:00,73.95,74.18,73.93,73.96,15100.0,54.5876,54.7574,54.5729,54.595,15100.0
2011-05-23 11:10:00,73.97,74.12,73.83,73.9,27300.0,54.6024,54.7131,54.4991,54.5507,27300.0
2011-05-23 11:20:00,73.9,74.02,73.88,74.02,18700.0,54.5507,54.6393,54.536,54.6393,18700.0
2011-05-23 11:30:00,74.03,74.05,73.68,73.83,38000.0,54.6467,54.6615,54.3883,54.4991,38000.0
2011-05-23 11:40:00,73.85,73.85,73.79,73.81,35800.0,54.5138,54.5138,54.4695,54.4843,35800.0
2011-05-23 11:50:00,73.82,73.97,73.79,73.88,25700.0,54.4917,54.6024,54.4695,54.536,25700.0
2011-05-23 12:00:00,73.87,73.97,73.86,73.94,16600.0,54.5286,54.6024,54.5212,54.5803,16600.0
2011-05-23 12:10:00,73.96,73.97,73.8,73.97,15700.0,54.595,54.6024,54.4769,54.6024,15700.0
2011-05-23 12:20:00,73.99,74.07,73.92,74.07,13800.0,54.6172,54.6762,54.5655,54.6762,13800.0
2011-05-23 12:30:00,74.07,74.08,73.94,74.01,10400.0,54.6762,54.6836,54.5803,54.6319,10400.0
2011-05-23 12:40:00,74.01,74.18,74.0,74.11,15000.0,54.6319,54.7574,54.6246,54.7058,15000.0
2011-05-23 12:50:00,74.13,74.24,74.12,74.23,18000.0,54.7205,54.8017,54.7131,54.7943,18000.0
2011-05-23 13:00:00,74.23,74.26,74.08,74.1,16900.0,54.7943,54.8165,54.6836,54.6984,16900.0
2011-05-23 13:10:00,74.1,74.16,74.04,74.05,16100.0,54.6984,54.7427,54.6541,54.6615,16100.0
2011-05-23 13:20:00,74.06,74.16,73.98,74.1,16600.0,54.6688,54.7427,54.6098,54.6984,16600.0
2011-05-23 13:30:00,74.08,74.16,74.04,74.11,11800.0,54.6836,54.7427,54.6541,54.7058,11800.0
2011-05-23 13:40:00,74.13,74.3,74.09,74.28,14600.0,54.7205,54.846,54.691,54.8312,14600.0
2011-05-23 13:50:00,74.28,74.64,74.25,74.56,69500.0,54.8312,55.097,54.8091,55.0379,69500.0
2011-05-23 14:00:00,74.56,74.66,74.49,74.66,28500.0,55.0379,55.1117,54.9863,55.1117,28500.0
2011-05-23 14:10:00,74.64,74.75,74.59,74.63,22400.0,55.097,55.1782,55.0601,55.0896,22400.0
2011-05-23 14:20:00,74.63,74.78,74.63,74.74,42200.0,55.0896,55.2003,55.0896,55.1708,42200.0
2011-05-23 14:30:00,74.72,75.02,74.72,74.86,82500.0,55.156,55.3775,55.156,55.2594,82500.0
2011-05-23 14:40:00,74.86,74.91,74.71,74.8,28300.0,55.2594,55.2963,55.1487,55.2151,28300.0
2011-05-23 14:50:00,74.8,74.84,74.73,74.82,45200.0,55.2151,55.2446,55.1634,55.2299,45200.0
2011-05-23 15:00:00,74.81,74.89,74.75,74.77,48500.0,55.2225,55.2815,55.1782,55.1929,48500.0
2011-05-23 15:10:00,74.75,74.79,74.69,74.78,46400.0,55.1782,55.2077,55.1339,55.2003,46400.0
2011-05-23 15:20:00,74.78,74.85,74.71,74.74,64200.0,55.2003,55.252,55.1487,55.1708,64200.0
2011-05-23 15:30:00,74.75,74.8,74.71,74.73,82000.0,55.1782,55.2151,55.1487,55.1634,82000.0
2011-05-23 15:40:00,74.73,74.79,74.71,74.74,166000.0,55.1634,55.2077,55.1487,55.1708,166000.0
2011-05-23 15:50:00,74.74,74.77,74.56,74.64,197800.0,55.1708,55.1929,55.0379,55.097,197800.0
2011-05-24 09:30:00,74.84,74.84,74.12,74.69,47300.0,55.2446,55.2446,54.7131,55.1339,47300.0
2011-05-24 09:40:00,74.66,74.69,74.51,74.53,23300.0,55.1117,55.1339,55.001,55.0158,23300.0
2011-05-24 09:50:00,74.53,74.9,74.48,74.81,29600.0,55.0158,55.2889,54.9789,55.2225,29600.0
2011-05-24 10:00:00,74.8,75.0,74.67,74.95,46700.0,55.2151,55.3627,55.1191,55.3258,46700.0
2011-05-24 10:10:00,74.98,75.25,74.93,74.97,42900.0,55.348,55.5473,55.3111,55.3406,42900.0
2011-05-24 10:20:00,74.98,75.01,74.74,74.87,30300.0,55.348,55.3701,55.1708,55.2668,30300.0
2011-05-24 10:30:00,74.87,74.91,74.65,74.65,24800.0,55.2668,55.2963,55.1044,55.1044,24800.0
2011-05-24 10:40:00,74.68,74.84,74.68,74.8,34700.0,55.1265,55.2446,55.1265,55.2151,34700.0
2011-05-24 10:50:00,74.81,74.81,74.5,74.55,32500.0,55.2225,55.2225,54.9936,55.0306,32500.0
2011-05-24 11:00:00,74.56,74.88,74.5,74.79,25000.0,55.0379,55.2741,54.9936,55.2077,25000.0
2011-05-24 11:10:00,74.81,74.85,74.64,74.68,15500.0,55.2225,55.252,55.097,55.1265,15500.0
2011-05-24 11:20:00,74.71,74.8,74.59,74.7,18000.0,55.1487,55.2151,55.0601,55.1413,18000.0
2011-05-24 11:30:00,74.68,74.87,74.66,74.71,17500.0,55.1265,55.2668,55.1117,55.1487,17500.0
2011-05-24 11:40:00,74.71,74.8,74.51,74.58,22400.0,55.1487,55.2151,55.001,55.0527,22400.0
2011-05-24 11:50:00,74.59,74.74,74.49,74.49,18600.0,55.0601,55.1708,54.9863,54.9863,18600.0
2011-05-24 12:00:00,74.5,74.64,74.37,74.64,35800.0,54.9936,55.097,54.8977,55.097,35800.0
2011-05-24 12:10:00,74.65,74.74,74.44,74.45,18100.0,55.1044,55.1708,54.9494,54.9567,18100.0
2011-05-24 12:20:00,74.43,74.51,74.33,74.47,15500.0,54.942,55.001,54.8682,54.9715,15500.0
2011-05-24 12:30:00,74.43,74.51,74.28,74.51,12500.0,54.942,55.001,54.8312,55.001,12500.0
2011-05-24 12:40:00,74.52,74.57,74.4,74.54,15600.0,55.0084,55.0453,54.9198,55.0232,15600.0
2011-05-24 12:50:00,74.54,74.54,74.34,74.46,18900.0,55.0232,55.0232,54.8755,54.9641,18900.0
2011-05-24 13:00:00,74.48,74.56,74.4,74.52,23300.0,54.9789,55.0379,54.9198,55.0084,23300.0
2011-05-24 13:10:00,74.55,74.57,74.34,74.34,13000.0,55.0306,55.0453,54.8755,54.8755,13000.0
2011-05-24 13:20:00,74.35,74.51,74.35,74.48,13100.0,54.8829,55.001,54.8829,54.9789,13100.0
2011-05-24 13:30:00,74.48,74.49,74.26,74.39,31400.0,54.9789,54.9863,54.8165,54.9124,31400.0
2011-05-24 13:40:00,74.37,74.6,74.36,74.52,57800.0,54.8977,55.0675,54.8903,55.0084,57800.0
2011-05-24 13:50:00,74.53,74.64,74.49,74.52,25600.0,55.0158,55.097,54.9863,55.0084,25600.0
2011-05-24 14:00:00,74.53,74.61,74.47,74.59,20500.0,55.0158,55.0748,54.9715,55.0601,20500.0
2011-05-24 14:10:00,74.57,74.7,74.56,74.7,22600.0,55.0453,55.1413,55.0379,55.1413,22600.0
2011-05-24 14:20:00,74.68,74.82,74.66,74.79,21800.0,55.1265,55.2299,55.1117,55.2077,21800.0
2011-05-24 14:30:00,74.8,74.82,74.63,74.63,17000.0,55.2151,55.2299,55.0896,55.0896,17000.0
2011-05-24 14:40:00,74.63,74.72,74.63,74.68,22900.0,55.0896,55.156,55.0896,55.1265,22900.0
2011-05-24 14:50:00,74.68,74.8,74.62,74.8,21700.0,55.1265,55.2151,55.0822,55.2151,21700.0
2011-05-24 15:00:00,74.77,74.87,74.72,74.78,19900.0,55.1929,55.2668,55.156,55.2003,19900.0
2011-05-24 15:10:00,74.78,74.81,74.67,74.69,30300.0,55.2003,55.2225,55.1191,55.1339,30300.0
2011-05-24 15:20:00,74.69,74.74,74.62,74.63,50000.0,55.1339,55.1708,55.0822,55.0896,50000.0
2011-05-24 15:30:00,74.62,74.87,74.55,74.85,109600.0,55.0822,55.2668,55.0306,55.252,109600.0
2011-05-24 15:40:00,74.84,74.9,74.75,74.83,110400.0,55.2446,55.2889,55.1782,55.2372,110400.0
2011-05-24 15:50:00,74.83,74.86,74.72,74.78,190700.0,55.2372,55.2594,55.156,55.2003,190700.0
2011-05-25 09:30:00,73.66,74.5,72.96,74.41,210900.0,54.5011,55.1227,53.9832,55.0561,210900.0
2011-05-25 09:40:00,74.42,74.43,73.8,74.04,66200.0,55.0635,55.0709,54.6047,54.7823,66200.0
2011-05-25 09:50:00,74.04,74.29,74.04,74.16,44100.0,54.7823,54.9673,54.7823,54.8711,44100.0
2011-05-25 10:00:00,74.18,74.4,74.08,74.1,45300.0,54.8859,55.0487,54.8119,54.8267,45300.0
2011-05-25 10:10:00,74.11,74.18,73.79,73.79,53500.0,54.8341,54.8859,54.5973,54.5973,53500.0
2011-05-25 10:20:00,73.74,74.08,73.7,73.96,41400.0,54.5603,54.8119,54.5307,54.7231,41400.0
2011-05-25 10:30:00,73.99,74.19,73.95,74.03,66800.0,54.7453,54.8933,54.7157,54.7749,66800.0
2011-05-25 10:40:00,74.02,74.17,73.7,73.78,32600.0,54.7675,54.8785,54.5307,54.5899,32600.0
2011-05-25 10:50:00,73.76,73.95,73.65,73.67,24700.0,54.5751,54.7157,54.4937,54.5085,24700.0
2011-05-25 11:00:00,73.67,73.86,73.63,73.67,31700.0,54.5085,54.6491,54.479,54.5085,31700.0
2011-05-25 11:10:00,73.67,73.9,73.66,73.81,20100.0,54.5085,54.6787,54.5011,54.6121,20100.0
2011-05-25 11:20:00,73.81,73.96,73.81,73.87,31900.0,54.6121,54.7231,54.6121,54.6565,31900.0
2011-05-25 11:30:00,73.86,73.97,73.8,73.87,39500.0,54.6491,54.7305,54.6047,54.6565,39500.0
2011-05-25 11:40:00,73.89,74.26,73.87,74.22,45000.0,54.6713,54.9451,54.6565,54.9155,45000.0
2011-05-25 11:50:00,74.21,74.29,74.07,74.08,16100.0,54.9081,54.9673,54.8045,54.8119,16100.0
2011-05-25 12:00:00,74.09,74.32,74.09,74.25,32600.0,54.8193,54.9895,54.8193,54.9377,32600.0
2011-05-25 12:10:00,74.22,74.25,74.03,74.04,8700.0,54.9155,54.9377,54.7749,54.7823,8700.0
2011-05-25 12:20:00,74.04,74.22,74.01,74.16,13300.0,54.7823,54.9155,54.7601,54.8711,13300.0
2011-05-25 12:30:00,74.18,74.26,74.13,74.15,12400.0,54.8859,54.9451,54.8489,54.8637,12400.0
2011-05-25 12:40:00,74.15,74.21,74.02,74.14,19100.0,54.8637,54.9081,54.7675,54.8563,19100.0
2011-05-25 12:50:00,74.15,74.24,74.06,74.22,9700.0,54.8637,54.9303,54.7971,54.9155,9700.0
2011-05-25 13:00:00,74.23,74.48,74.17,74.35,31400.0,54.9229,55.1079,54.8785,55.0117,31400.0
2011-05-25 13:10:00,74.33,74.34,74.2,74.23,47700.0,54.9969,55.0043,54.9007,54.9229,47700.0
2011-05-25 13:20:00,74.25,74.25,73.96,73.96,15100.0,54.9377,54.9377,54.7231,54.7231,15100.0
2011-05-25 13:30:00,73.98,74.25,73.98,74.19,17300.0,54.7379,54.9377,54.7379,54.8933,17300.0
2011-05-25 13:40:00,74.2,74.27,74.15,74.15,11900.0,54.9007,54.9525,54.8637,54.8637,11900.0
2011-05-25 13:50:00,74.14,74.22,74.1,74.12,8800.0,54.8563,54.9155,54.8267,54.8415,8800.0
2011-05-25 14:00:00,74.13,74.19,74.03,74.12,18100.0,54.8489,54.8933,54.7749,54.8415,18100.0
2011-05-25 14:10:00,74.16,74.22,74.09,74.11,67900.0,54.8711,54.9155,54.8193,54.8341,67900.0
2011-05-25 14:20:00,74.1,74.2,74.09,74.19,15900.0,54.8267,54.9007,54.8193,54.8933,15900.0
2011-05-25 14:30:00,74.2,74.27,74.17,74.22,13400.0,54.9007,54.9525,54.8785,54.9155,13400.0
2011-05-25 14:40:00,74.22,74.42,74.22,74.35,23000.0,54.9155,55.0635,54.9155,55.0117,23000.0
2011-05-25 14:50:00,74.37,74.47,74.33,74.47,14500.0,55.0265,55.1005,54.9969,55.1005,14500.0
2011-05-25 15:00:00,74.49,74.89,74.43,74.82,36500.0,55.1153,55.4112,55.0709,55.3594,36500.0
2011-05-25 15:10:00,74.83,74.98,74.78,74.79,25500.0,55.3668,55.4778,55.3298,55.3372,25500.0
2011-05-25 15:20:00,74.8,74.81,74.64,74.76,33500.0,55.3446,55.352,55.2263,55.315,33500.0
2011-05-25 15:30:00,74.76,74.83,74.71,74.76,55300.0,55.315,55.3668,55.278,55.315,55300.0
2011-05-25 15:40:00,74.75,74.8,74.6,74.63,117100.0,55.3076,55.3446,55.1967,55.2189,117100.0
2011-05-25 15:50:00,74.63,74.74,74.57,74.59,186300.0,55.2189,55.3002,55.1745,55.1893,186300.0
2011-05-26 09:30:00,74.4,75.1,74.08,74.97,88600.0,55.0487,55.5666,54.8119,55.4704,88600.0
2011-05-26 09:40:00,74.98,74.98,74.45,74.45,28800.0,55.4778,55.4778,55.0857,55.0857,28800.0
2011-05-26 09:50:00,74.48,74.61,74.4,74.47,36500.0,55.1079,55.2041,55.0487,55.1005,36500.0
2011-05-26 10:00:00,74.49,75.0,74.47,74.76,66100.0,55.1153,55.4926,55.1005,55.315,66100.0
2011-05-26 10:10:00,74.75,74.84,74.62,74.7,50300.0,55.3076,55.3742,55.2115,55.2706,50300.0
2011-05-26 10:20:00,74.7,75.0,74.63,74.91,78100.0,55.2706,55.4926,55.2189,55.426,78100.0
2011-05-26 10:30:00,74.91,75.1,74.87,75.09,47000.0,55.426,55.5666,55.3964,55.5592,47000.0
2011-05-26 10:40:00,75.07,75.41,74.94,75.33,101400.0,55.5444,55.796,55.4482,55.7368,101400.0
2011-05-26 10:50:00,75.3,75.35,74.8,74.84,39900.0,55.7146,55.7516,55.3446,55.3742,39900.0
2011-05-26 11:00:00,74.85,74.95,74.69,74.87,35400.0,55.3816,55.4556,55.2632,55.3964,35400.0
2011-05-26 11:10:00,74.89,74.97,74.8,74.95,18500.0,55.4112,55.4704,55.3446,55.4556,18500.0
2011-05-26 11:20:00,74.93,74.93,74.81,74.9,11900.0,55.4408,55.4408,55.352,55.4186,11900.0
2011-05-26 11:30:00,74.9,74.92,74.78,74.8,52900.0,55.4186,55.4334,55.3298,55.3446,52900.0
2011-05-26 11:40:00,74.81,74.9,74.8,74.87,12600.0,55.352,55.4186,55.3446,55.3964,12600.0
2011-05-26 11:50:00,74.85,74.92,74.85,74.89,35000.0,55.3816,55.4334,55.3816,55.4112,35000.0
2011-05-26 12:00:00,74.89,74.9,74.75,74.81,10100.0,55.4112,55.4186,55.3076,55.352,10100.0
2011-05-26 12:10:00,74.81,74.92,74.75,74.81,44900.0,55.352,55.4334,55.3076,55.352,44900.0
2011-05-26 12:20:00,74.81,74.91,74.79,74.9,24600.0,55.352,55.426,55.3372,55.4186,24600.0
2011-05-26 12:30:00,74.9,74.9,74.75,74.83,21400.0,55.4186,55.4186,55.3076,55.3668,21400.0
2011-05-26 12:40:00,74.84,75.1,74.84,75.04,32700.0,55.3742,55.5666,55.3742,55.5222,32700.0
2011-05-26 12:50:00,75.04,75.26,74.99,75.24,58900.0,55.5222,55.685,55.4852,55.6702,58900.0
2011-05-26 13:00:00,75.26,75.5,75.23,75.49,40200.0,55.685,55.8626,55.6628,55.8552,40200.0
2011-05-26 13:10:00,75.49,75.71,75.48,75.69,45400.0,55.8552,56.0179,55.8478,56.0031,45400.0
2011-05-26 13:20:00,75.69,75.8,75.52,75.56,36700.0,56.0031,56.0845,55.8774,55.907,36700.0
2011-05-26 13:30:00,75.58,75.68,75.53,75.57,25100.0,55.9218,55.9957,55.8848,55.9144,25100.0
2011-05-26 13:40:00,75.55,75.63,75.5,75.52,16500.0,55.8996,55.9588,55.8626,55.8774,16500.0
2011-05-26 13:50:00,75.52,75.59,75.49,75.54,18200.0,55.8774,55.9292,55.8552,55.8922,18200.0
2011-05-26 14:00:00,75.53,75.6,75.46,75.46,11500.0,55.8848,55.9366,55.833,55.833,11500.0
2011-05-26 14:10:00,75.46,75.56,75.46,75.56,19700.0,55.833,55.907,55.833,55.907,19700.0
2011-05-26 14:20:00,75.56,75.67,75.53,75.57,36500.0,55.907,55.9884,55.8848,55.9144,36500.0
2011-05-26 14:30:00,75.58,75.63,75.51,75.51,19800.0,55.9218,55.9588,55.87,55.87,19800.0
2011-05-26 14:40:00,75.5,75.58,75.49,75.51,17500.0,55.8626,55.9218,55.8552,55.87,17500.0
2011-05-26 14:50:00,75.53,75.67,75.47,75.62,26700.0,55.8848,55.9884,55.8404,55.9514,26700.0
2011-05-26 15:00:00,75.63,75.63,75.42,75.42,20800.0,55.9588,55.9588,55.8034,55.8034,20800.0
2011-05-26 15:10:00,75.42,75.55,75.38,75.53,27400.0,55.8034,55.8996,55.7738,55.8848,27400.0
2011-05-26 15:20:00,75.53,75.6,75.5,75.56,21600.0,55.8848,55.9366,55.8626,55.907,21600.0
2011-05-26 15:30:00,75.55,75.66,75.52,75.66,50200.0,55.8996,55.981,55.8774,55.981,50200.0
2011-05-26 15:40:00,75.66,75.67,75.53,75.6,75200.0,55.981,55.9884,55.8848,55.9366,75200.0
2011-05-26 15:50:00,75.59,75.79,75.57,75.77,200200.0,55.9292,56.0771,55.9144,56.0623,200200.0
2011-05-27 09:30:00,75.76,76.51,75.6,76.4,66700.0,56.0549,56.6099,55.9366,56.5285,66700.0
2011-05-27 09:40:00,76.43,76.77,76.35,76.7,68000.0,56.5507,56.8022,56.4915,56.7504,68000.0
2011-05-27 09:50:00,76.7,76.77,76.44,76.77,39100.0,56.7504,56.8022,56.5581,56.8022,39100.0
2011-05-27 10:00:00,76.75,76.86,76.49,76.54,82900.0,56.7874,56.8688,56.5951,56.6321,82900.0
2011-05-27 10:10:00,76.54,76.69,76.32,76.63,76200.0,56.6321,56.7431,56.4693,56.6987,76200.0
2011-05-27 10:20:00,76.64,76.9,76.57,76.9,45800.0,56.7061,56.8984,56.6543,56.8984,45800.0
2011-05-27 10:30:00,76.9,76.9,76.46,76.48,31500.0,56.8984,56.8984,56.5729,56.5877,31500.0
2011-05-27 10:40:00,76.48,76.98,76.48,76.94,37500.0,56.5877,56.9576,56.5877,56.928,37500.0
2011-05-27 10:50:00,76.95,77.09,76.91,76.99,67700.0,56.9354,57.039,56.9058,56.965,67700.0
2011-05-27 11:00:00,76.98,77.07,76.84,76.93,23600.0,56.9576,57.0242,56.854,56.9206,23600.0
2011-05-27 11:10:00,76.94,76.96,76.71,76.79,19400.0,56.928,56.9428,56.7578,56.817,19400.0
2011-05-27 11:20:00,76.81,76.9,76.73,76.76,11500.0,56.8318,56.8984,56.7726,56.7948,11500.0
2011-05-27 11:30:00,76.73,76.73,76.58,76.7,12000.0,56.7726,56.7726,56.6617,56.7504,12000.0
2011-05-27 11:40:00,76.73,76.87,76.63,76.83,12800.0,56.7726,56.8762,56.6987,56.8466,12800.0
2011-05-27 11:50:00,76.84,76.94,76.73,76.75,12300.0,56.854,56.928,56.7726,56.7874,12300.0
2011-05-27 12:00:00,76.74,76.77,76.39,76.46,18900.0,56.78,56.8022,56.5211,56.5729,18900.0
2011-05-27 12:10:00,76.48,76.52,76.4,76.52,9800.0,56.5877,56.6173,56.5285,56.6173,9800.0
2011-05-27 12:20:00,76.54,76.57,76.46,76.56,7800.0,56.6321,56.6543,56.5729,56.6469,7800.0
2011-05-27 12:30:00,76.57,76.62,76.5,76.56,7600.0,56.6543,56.6913,56.6025,56.6469,7600.0
2011-05-27 12:40:00,76.54,76.58,76.49,76.55,8200.0,56.6321,56.6617,56.5951,56.6395,8200.0
2011-05-27 12:50:00,76.55,76.57,76.44,76.52,12900.0,56.6395,56.6543,56.5581,56.6173,12900.0
2011-05-27 13:00:00,76.5,76.54,76.47,76.52,9200.0,56.6025,56.6321,56.5803,56.6173,9200.0
2011-05-27 13:10:00,76.52,76.55,76.47,76.5,10500.0,56.6173,56.6395,56.5803,56.6025,10500.0
2011-05-27 13:20:00,76.49,76.56,76.47,76.55,9100.0,56.5951,56.6469,56.5803,56.6395,9100.0
2011-05-27 13:30:00,76.56,76.58,76.51,76.57,61600.0,56.6469,56.6617,56.6099,56.6543,61600.0
2011-05-27 13:40:00,76.59,76.59,76.53,76.55,10400.0,56.6691,56.6691,56.6247,56.6395,10400.0
2011-05-27 13:50:00,76.53,76.58,76.46,76.46,15100.0,56.6247,56.6617,56.5729,56.5729,15100.0
2011-05-27 14:00:00,76.46,76.5,76.32,76.32,8700.0,56.5729,56.6025,56.4693,56.4693,8700.0
2011-05-27 14:10:00,76.35,76.41,76.29,76.4,13100.0,56.4915,56.5359,56.4471,56.5285,13100.0
2011-05-27 14:20:00,76.4,76.45,76.34,76.41,10000.0,56.5285,56.5655,56.4841,56.5359,10000.0
2011-05-27 14:30:00,76.42,76.42,76.35,76.37,6400.0,56.5433,56.5433,56.4915,56.5063,6400.0
2011-05-27 14:40:00,76.39,76.39,76.19,76.22,20200.0,56.5211,56.5211,56.3731,56.3953,20200.0
2011-05-27 14:50:00,76.22,76.33,76.16,76.33,15400.0,56.3953,56.4767,56.3509,56.4767,15400.0
2011-05-27 15:00:00,76.32,76.32,76.16,76.21,19900.0,56.4693,56.4693,56.3509,56.3879,19900.0
2011-05-27 15:10:00,76.22,76.36,76.21,76.3,15800.0,56.3953,56.4989,56.3879,56.4545,15800.0
2011-05-27 15:20:00,76.34,76.37,76.25,76.35,18200.0,56.4841,56.5063,56.4175,56.4915,18200.0
2011-05-27 15:30:00,76.36,76.49,76.35,76.37,33900.0,56.4989,56.5951,56.4915,56.5063,33900.0
2011-05-27 15:40:00,76.36,76.37,76.27,76.27,81400.0,56.4989,56.5063,56.4323,56.4323,81400.0
2011-05-27 15:50:00,76.27,76.38,76.25,76.36,59700.0,56.4323,56.5137,56.4175,56.4989,59700.0
2011-05-31 09:30:00,77.16,77.55,77.03,77.31,98000.0,57.0908,57.3794,56.9946,57.2018,98000.0
2011-05-31 09:40:00,77.31,77.65,77.17,77.17,58800.0,57.2018,57.4534,57.0982,57.0982,58800.0
2011-05-31 09:50:00,77.17,77.32,77.04,77.11,50100.0,57.0982,57.2092,57.002,57.0538,50100.0
2011-05-31 10:00:00,77.04,77.12,76.69,77.12,88200.0,57.002,57.0612,56.7431,57.0612,88200.0
2011-05-31 10:10:00,77.17,77.48,77.12,77.4,129000.0,57.0982,57.3276,57.0612,57.2684,129000.0
2011-05-31 10:20:00,77.4,77.46,77.12,77.17,39300.0,57.2684,57.3128,57.0612,57.0982,39300.0
2011-05-31 10:30:00,77.18,77.18,76.77,76.77,27500.0,57.1056,57.1056,56.8022,56.8022,27500.0
2011-05-31 10:40:00,76.77,76.99,76.69,76.85,31700.0,56.8022,56.965,56.7431,56.8614,31700.0
2011-05-31 10:50:00,76.84,76.84,76.56,76.62,35700.0,56.854,56.854,56.6469,56.6913,35700.0
2011-05-31 11:00:00,76.61,76.79,76.6,76.67,15900.0,56.6839,56.817,56.6765,56.7283,15900.0
2011-05-31 11:10:00,76.67,76.73,76.61,76.64,12400.0,56.7283,56.7726,56.6839,56.7061,12400.0
2011-05-31 11:20:00,76.61,76.64,76.52,76.61,19200.0,56.6839,56.7061,56.6173,56.6839,19200.0
2011-05-31 11:30:00,76.64,76.74,76.51,76.53,17800.0,56.7061,56.78,56.6099,56.6247,17800.0
2011-05-31 11:40:00,76.52,76.61,76.5,76.6,13900.0,56.6173,56.6839,56.6025,56.6765,13900.0
2011-05-31 11:50:00,76.58,76.59,76.46,76.46,9600.0,56.6617,56.6691,56.5729,56.5729,9600.0
2011-05-31 12:00:00,76.46,76.62,76.36,76.62,24600.0,56.5729,56.6913,56.4989,56.6913,24600.0
2011-05-31 12:10:00,76.61,76.61,76.41,76.49,11300.0,56.6839,56.6839,56.5359,56.5951,11300.0
2011-05-31 12:20:00,76.49,76.63,76.47,76.58,9100.0,56.5951,56.6987,56.5803,56.6617,9100.0
2011-05-31 12:30:00,76.57,76.57,76.4,76.42,30800.0,56.6543,56.6543,56.5285,56.5433,30800.0
2011-05-31 12:40:00,76.41,76.58,76.41,76.54,12800.0,56.5359,56.6617,56.5359,56.6321,12800.0
2011-05-31 12:50:00,76.52,76.6,76.47,76.58,9100.0,56.6173,56.6765,56.5803,56.6617,9100.0
2011-05-31 13:00:00,76.57,76.64,76.57,76.6,9200.0,56.6543,56.7061,56.6543,56.6765,9200.0
2011-05-31 13:10:00,76.6,76.75,76.6,76.7,28600.0,56.6765,56.7874,56.6765,56.7504,28600.0
2011-05-31 13:20:00,76.77,76.8,76.57,76.57,11100.0,56.8022,56.8244,56.6543,56.6543,11100.0
2011-05-31 13:30:00,76.57,76.57,76.46,76.46,8300.0,56.6543,56.6543,56.5729,56.5729,8300.0
2011-05-31 13:40:00,76.46,76.69,76.45,76.61,24800.0,56.5729,56.7431,56.5655,56.6839,24800.0
2011-05-31 13:50:00,76.59,76.65,76.33,76.34,36400.0,56.6691,56.7135,56.4767,56.4841,36400.0
2011-05-31 14:00:00,76.34,76.34,76.13,76.17,52200.0,56.4841,56.4841,56.3287,56.3583,52200.0
2011-05-31 14:10:00,76.16,76.31,76.13,76.13,38700.0,56.3509,56.4619,56.3287,56.3287,38700.0
2011-05-31 14:20:00,76.14,76.15,75.92,75.94,63900.0,56.3361,56.3435,56.1733,56.1881,63900.0
2011-05-31 14:30:00,75.94,75.99,75.73,75.74,67800.0,56.1881,56.2251,56.0327,56.0401,67800.0
2011-05-31 14:40:00,75.74,75.77,75.58,75.59,71600.0,56.0401,56.0623,55.9218,55.9292,71600.0
2011-05-31 14:50:00,75.58,75.83,75.58,75.77,42400.0,55.9218,56.1067,55.9218,56.0623,42400.0
2011-05-31 15:00:00,75.77,75.77,75.32,75.49,77800.0,56.0623,56.0623,55.7294,55.8552,77800.0
2011-05-31 15:10:00,75.5,75.64,75.48,75.61,80800.0,55.8626,55.9662,55.8478,55.944,80800.0
2011-05-31 15:20:00,75.61,75.64,75.38,75.4,73200.0,55.944,55.9662,55.7738,55.7886,73200.0
2011-05-31 15:30:00,75.41,75.41,75.19,75.22,95400.0,55.796,55.796,55.6332,55.6554,95400.0
2011-05-31 15:40:00,75.24,75.65,75.22,75.64,101200.0,55.6702,55.9736,55.6554,55.9662,101200.0
2011-05-31 15:50:00,75.64,75.81,75.59,75.81,178100.0,55.9662,56.0919,55.9292,56.0919,178100.0
2011-06-01 09:30:00,75.72,75.73,75.0,75.37,87300.0,56.0253,56.0327,55.4926,55.7664,87300.0
2011-06-01 09:40:00,75.39,75.86,75.23,75.48,50300.0,55.7812,56.1289,55.6628,55.8478,50300.0
2011-06-01 09:50:00,75.48,75.78,75.48,75.7,39500.0,55.8478,56.0697,55.8478,56.0105,39500.0
2011-06-01 10:00:00,75.69,75.81,75.45,75.68,54800.0,56.0031,56.0919,55.8256,55.9957,54800.0
2011-06-01 10:10:00,75.66,75.76,75.27,75.72,77200.0,55.981,56.0549,55.6924,56.0253,77200.0
2011-06-01 10:20:00,75.7,75.82,75.34,75.34,41500.0,56.0105,56.0993,55.7442,55.7442,41500.0
2011-06-01 10:30:00,75.34,75.42,75.16,75.16,40000.0,55.7442,55.8034,55.611,55.611,40000.0
2011-06-01 10:40:00,75.16,75.42,75.07,75.19,35000.0,55.611,55.8034,55.5444,55.6332,35000.0
2011-06-01 10:50:00,75.18,75.5,75.1,75.5,38500.0,55.6258,55.8626,55.5666,55.8626,38500.0
2011-06-01 11:00:00,75.52,75.69,75.47,75.66,33300.0,55.8774,56.0031,55.8404,55.981,33300.0
2011-06-01 11:10:00,75.67,75.73,75.1,75.11,34100.0,55.9884,56.0327,55.5666,55.574,34100.0
2011-06-01 11:20:00,75.11,75.53,75.05,75.5,58700.0,55.574,55.8848,55.5296,55.8626,58700.0
2011-06-01 11:30:00,75.5,75.62,75.38,75.38,18400.0,55.8626,55.9514,55.7738,55.7738,18400.0
2011-06-01 11:40:00,75.38,75.53,75.33,75.38,18800.0,55.7738,55.8848,55.7368,55.7738,18800.0
2011-06-01 11:50:00,75.37,75.41,75.27,75.27,24200.0,55.7664,55.796,55.6924,55.6924,24200.0
2011-06-01 12:00:00,75.26,75.51,75.26,75.45,56700.0,55.685,55.87,55.685,55.8256,56700.0
2011-06-01 12:10:00,75.42,75.45,75.29,75.3,31900.0,55.8034,55.8256,55.7072,55.7146,31900.0
2011-06-01 12:20:00,75.29,75.41,75.22,75.32,16200.0,55.7072,55.796,55.6554,55.7294,16200.0
2011-06-01 12:30:00,75.29,75.4,75.21,75.28,29200.0,55.7072,55.7886,55.648,55.6998,29200.0
2011-06-01 12:40:00,75.28,75.28,74.98,74.98,26100.0,55.6998,55.6998,55.4778,55.4778,26100.0
2011-06-01 12:50:00,74.97,74.98,74.79,74.89,31200.0,55.4704,55.4778,55.3372,55.4112,31200.0
2011-06-01 13:00:00,74.91,75.1,74.9,75.03,15800.0,55.426,55.5666,55.4186,55.5148,15800.0
2011-06-01 13:10:00,75.06,75.06,74.8,74.89,33500.0,55.537,55.537,55.3446,55.4112,33500.0
2011-06-01 13:20:00,74.9,75.03,74.53,74.62,52100.0,55.4186,55.5148,55.1449,55.2115,52100.0
2011-06-01 13:30:00,74.62,74.82,74.5,74.8,44700.0,55.2115,55.3594,55.1227,55.3446,44700.0
2011-06-01 13:40:00,74.79,75.0,74.75,74.8,40000.0,55.3372,55.4926,55.3076,55.3446,40000.0
2011-06-01 13:50:00,74.8,75.02,74.71,75.0,40900.0,55.3446,55.5074,55.278,55.4926,40900.0
2011-06-01 14:00:00,74.99,75.07,74.79,74.81,21100.0,55.4852,55.5444,55.3372,55.352,21100.0
2011-06-01 14:10:00,74.81,74.86,74.65,74.78,24400.0,55.352,55.389,55.2337,55.3298,24400.0
2011-06-01 14:20:00,74.8,74.82,74.64,74.65,28300.0,55.3446,55.3594,55.2263,55.2337,28300.0
2011-06-01 14:30:00,74.63,74.75,74.5,74.74,41400.0,55.2189,55.3076,55.1227,55.3002,41400.0
2011-06-01 14:40:00,74.74,74.97,74.7,74.77,54100.0,55.3002,55.4704,55.2706,55.3224,54100.0
2011-06-01 14:50:00,74.77,74.78,74.66,74.69,57100.0,55.3224,55.3298,55.2411,55.2632,57100.0
2011-06-01 15:00:00,74.68,74.9,74.67,74.76,51400.0,55.2558,55.4186,55.2484,55.315,51400.0
2011-06-01 15:10:00,74.76,74.86,74.69,74.86,57800.0,55.315,55.389,55.2632,55.389,57800.0
2011-06-01 15:20:00,74.86,74.93,74.51,74.52,77600.0,55.389,55.4408,55.1301,55.1375,77600.0
2011-06-01 15:30:00,74.53,74.56,74.4,74.4,68100.0,55.1449,55.1671,55.0487,55.0487,68100.0
2011-06-01 15:40:00,74.41,74.45,74.2,74.26,149000.0,55.0561,55.0857,54.9007,54.9451,149000.0
2011-06-01 15:50:00,74.27,74.34,74.18,74.27,231500.0,54.9525,55.0043,54.8859,54.9525,231500.0
2011-06-02 09:30:00,73.87,74.24,73.15,74.13,95500.0,54.6565,54.9303,54.1238,54.8489,95500.0
2011-06-02 09:40:00,74.12,74.13,73.01,73.25,62000.0,54.8415,54.8489,54.0202,54.1978,62000.0
2011-06-02 09:50:00,73.24,73.55,73.15,73.51,61200.0,54.1904,54.4198,54.1238,54.3902,61200.0
2011-06-02 10:00:00,73.47,73.59,73.28,73.32,95500.0,54.3606,54.4494,54.22,54.2496,95500.0
2011-06-02 10:10:00,73.34,73.79,73.31,73.52,43700.0,54.2644,54.5973,54.2422,54.3976,43700.0
2011-06-02 10:20:00,73.53,73.68,73.38,73.65,53000.0,54.405,54.5159,54.294,54.4937,53000.0
2011-06-02 10:30:00,73.68,73.96,73.62,73.92,29500.0,54.5159,54.7231,54.4716,54.6935,29500.0
2011-06-02 10:40:00,73.95,74.1,73.94,73.99,22800.0,54.7157,54.8267,54.7083,54.7453,22800.0
2011-06-02 10:50:00,74.03,74.22,73.94,74.05,20400.0,54.7749,54.9155,54.7083,54.7897,20400.0
2011-06-02 11:00:00,74.07,74.11,73.8,73.81,28900.0,54.8045,54.8341,54.6047,54.6121,28900.0
2011-06-02 11:10:00,73.8,73.83,73.6,73.69,26100.0,54.6047,54.6269,54.4568,54.5233,26100.0
2011-06-02 11:20:00,73.74,73.74,73.48,73.48,6900.0,54.5603,54.5603,54.368,54.368,6900.0
2011-06-02 11:30:00,73.54,73.55,73.04,73.09,32100.0,54.4124,54.4198,54.0424,54.0794,32100.0
2011-06-02 11:40:00,73.07,73.22,72.76,72.92,45400.0,54.0646,54.1756,53.8352,53.9536,45400.0
2011-06-02 11:50:00,72.93,73.21,72.92,73.11,15700.0,53.961,54.1682,53.9536,54.0942,15700.0
2011-06-02 12:00:00,73.14,73.14,72.93,72.95,15700.0,54.1164,54.1164,53.961,53.9758,15700.0
2011-06-02 12:10:00,72.96,73.25,72.96,73.25,19200.0,53.9832,54.1978,53.9832,54.1978,19200.0
2011-06-02 12:20:00,73.23,73.25,73.05,73.06,53500.0,54.183,54.1978,54.0498,54.0572,53500.0
2011-06-02 12:30:00,73.06,73.12,72.95,73.0,33700.0,54.0572,54.1016,53.9758,54.0128,33700.0
2011-06-02 12:40:00,73.0,73.25,73.0,73.14,23900.0,54.0128,54.1978,54.0128,54.1164,23900.0
2011-06-02 12:50:00,73.14,73.25,73.12,73.17,48500.0,54.1164,54.1978,54.1016,54.1386,48500.0
2011-06-02 13:00:00,73.16,73.28,73.15,73.21,22800.0,54.1312,54.22,54.1238,54.1682,22800.0
2011-06-02 13:10:00,73.21,73.34,73.21,73.32,11200.0,54.1682,54.2644,54.1682,54.2496,11200.0
2011-06-02 13:20:00,73.31,73.36,73.25,73.26,18300.0,54.2422,54.2792,54.1978,54.2052,18300.0
2011-06-02 13:30:00,73.24,73.27,73.05,73.05,18100.0,54.1904,54.2126,54.0498,54.0498,18100.0
2011-06-02 13:40:00,73.07,73.2,73.07,73.2,15200.0,54.0646,54.1608,54.0646,54.1608,15200.0
2011-06-02 13:50:00,73.19,73.45,73.15,73.45,91800.0,54.1534,54.3458,54.1238,54.3458,91800.0
2011-06-02 14:00:00,73.44,73.7,73.44,73.7,45100.0,54.3384,54.5307,54.3384,54.5307,45100.0
2011-06-02 14:10:00,73.7,73.97,73.64,73.69,52200.0,54.5307,54.7305,54.4864,54.5233,52200.0
2011-06-02 14:20:00,73.68,73.79,73.62,73.66,27400.0,54.5159,54.5973,54.4716,54.5011,27400.0
2011-06-02 14:30:00,73.65,73.76,73.57,73.57,23500.0,54.4937,54.5751,54.4346,54.4346,23500.0
2011-06-02 14:40:00,73.57,73.77,73.55,73.73,16900.0,54.4346,54.5825,54.4198,54.5529,16900.0
2011-06-02 14:50:00,73.73,74.04,73.72,74.03,23700.0,54.5529,54.7823,54.5455,54.7749,23700.0
2011-06-02 15:00:00,74.01,74.15,73.97,74.15,40300.0,54.7601,54.8637,54.7305,54.8637,40300.0
2011-06-02 15:10:00,74.15,74.38,74.13,74.21,94600.0,54.8637,55.0339,54.8489,54.9081,94600.0
2011-06-02 15:20:00,74.19,74.22,73.91,73.95,38500.0,54.8933,54.9155,54.6861,54.7157,38500.0
2011-06-02 15:30:00,73.95,74.11,73.92,73.93,41500.0,54.7157,54.8341,54.6935,54.7009,41500.0
2011-06-02 15:40:00,73.92,74.1,73.91,74.01,55800.0,54.6935,54.8267,54.6861,54.7601,55800.0
2011-06-02 15:50:00,74.0,74.02,73.83,73.96,126200.0,54.7527,54.7675,54.6269,54.7231,126200.0
2011-06-03 09:30:00,72.91,73.45,72.38,73.2,165500.0,53.9462,54.3458,53.5541,54.1608,165500.0
2011-06-03 09:40:00,73.15,73.3,73.12,73.26,44600.0,54.1238,54.2348,54.1016,54.2052,44600.0
2011-06-03 09:50:00,73.23,73.48,73.18,73.3,44300.0,54.183,54.368,54.146,54.2348,44300.0
2011-06-03 10:00:00,73.34,73.9,73.29,73.74,73300.0,54.2644,54.6787,54.2274,54.5603,73300.0
2011-06-03 10:10:00,73.7,73.81,73.46,73.46,133000.0,54.5307,54.6121,54.3532,54.3532,133000.0
2011-06-03 10:20:00,73.47,74.12,73.4,74.12,70100.0,54.3606,54.8415,54.3088,54.8415,70100.0
2011-06-03 10:30:00,74.13,74.56,74.08,74.37,79900.0,54.8489,55.1671,54.8119,55.0265,79900.0
2011-06-03 10:40:00,74.38,74.72,74.31,74.36,81900.0,55.0339,55.2854,54.9821,55.0191,81900.0
2011-06-03 10:50:00,74.35,74.38,73.88,73.93,35900.0,55.0117,55.0339,54.6639,54.7009,35900.0
2011-06-03 11:00:00,73.95,74.06,73.68,73.71,39500.0,54.7157,54.7971,54.5159,54.5381,39500.0
2011-06-03 11:10:00,73.69,73.74,73.4,73.41,40000.0,54.5233,54.5603,54.3088,54.3162,40000.0
2011-06-03 11:20:00,73.4,73.92,73.4,73.64,58900.0,54.3088,54.6935,54.3088,54.4864,58900.0
2011-06-03 11:30:00,73.63,73.69,73.51,73.55,40900.0,54.479,54.5233,54.3902,54.4198,40900.0
2011-06-03 11:40:00,73.54,73.54,73.1,73.24,27500.0,54.4124,54.4124,54.0868,54.1904,27500.0
2011-06-03 11:50:00,73.23,73.61,73.16,73.43,36300.0,54.183,54.4642,54.1312,54.331,36300.0
2011-06-03 12:00:00,73.44,73.61,73.41,73.43,12400.0,54.3384,54.4642,54.3162,54.331,12400.0
2011-06-03 12:10:00,73.37,73.48,73.32,73.43,7000.0,54.2866,54.368,54.2496,54.331,7000.0
2011-06-03 12:20:00,73.41,73.53,73.2,73.39,35700.0,54.3162,54.405,54.1608,54.3014,35700.0
2011-06-03 12:30:00,73.39,73.53,73.33,73.45,8500.0,54.3014,54.405,54.257,54.3458,8500.0
2011-06-03 12:40:00,73.46,73.64,73.46,73.61,16800.0,54.3532,54.4864,54.3532,54.4642,16800.0
2011-06-03 12:50:00,73.61,73.64,73.33,73.4,22900.0,54.4642,54.4864,54.257,54.3088,22900.0
2011-06-03 13:00:00,73.41,73.55,73.37,73.54,5900.0,54.3162,54.4198,54.2866,54.4124,5900.0
2011-06-03 13:10:00,73.54,73.54,73.43,73.45,10300.0,54.4124,54.4124,54.331,54.3458,10300.0
2011-06-03 13:20:00,73.44,73.48,73.39,73.44,15300.0,54.3384,54.368,54.3014,54.3384,15300.0
2011-06-03 13:30:00,73.45,73.46,73.28,73.3,9000.0,54.3458,54.3532,54.22,54.2348,9000.0
2011-06-03 13:40:00,73.31,73.36,73.29,73.34,3900.0,54.2422,54.2792,54.2274,54.2644,3900.0
2011-06-03 13:50:00,73.32,73.33,73.16,73.2,8200.0,54.2496,54.257,54.1312,54.1608,8200.0
2011-06-03 14:00:00,73.18,73.2,73.07,73.08,24200.0,54.146,54.1608,54.0646,54.072,24200.0
2011-06-03 14:10:00,73.07,73.28,72.88,73.28,199700.0,54.0646,54.22,53.924,54.22,199700.0
2011-06-03 14:20:00,73.27,73.28,73.09,73.1,8300.0,54.2126,54.22,54.0794,54.0868,8300.0
2011-06-03 14:30:00,73.07,73.14,73.02,73.03,9500.0,54.0646,54.1164,54.0276,54.035,9500.0
2011-06-03 14:40:00,73.02,73.09,72.94,72.96,18800.0,54.0276,54.0794,53.9684,53.9832,18800.0
2011-06-03 14:50:00,72.94,72.99,72.72,72.73,28400.0,53.9684,54.0054,53.8056,53.813,28400.0
2011-06-03 15:00:00,72.73,72.84,72.61,72.62,31400.0,53.813,53.8944,53.7243,53.7317,31400.0
2011-06-03 15:10:00,72.62,72.64,72.53,72.56,63600.0,53.7317,53.7464,53.6651,53.6873,63600.0
2011-06-03 15:20:00,72.55,72.61,72.46,72.58,60600.0,53.6799,53.7243,53.6133,53.7021,60600.0
2011-06-03 15:30:00,72.58,72.8,72.55,72.73,106000.0,53.7021,53.8648,53.6799,53.813,106000.0
2011-06-03 15:40:00,72.73,72.8,72.5,72.55,103500.0,53.813,53.8648,53.6429,53.6799,103500.0
2011-06-03 15:50:00,72.55,72.55,72.36,72.45,157000.0,53.6799,53.6799,53.5393,53.6059,157000.0
2011-06-06 09:30:00,72.36,72.54,72.08,72.5,112200.0,53.5393,53.6725,53.3321,53.6429,112200.0
2011-06-06 09:40:00,72.48,72.5,71.64,71.76,93400.0,53.6281,53.6429,53.0065,53.0953,93400.0
2011-06-06 09:50:00,71.73,71.96,71.39,71.64,95500.0,53.0731,53.2433,52.8216,53.0065,95500.0
2011-06-06 10:00:00,71.65,71.66,70.93,71.19,108200.0,53.0139,53.0213,52.4812,52.6736,108200.0
2011-06-06 10:10:00,71.19,71.3,70.75,70.92,100800.0,52.6736,52.755,52.348,52.4738,100800.0
2011-06-06 10:20:00,70.91,71.65,70.76,71.61,132200.0,52.4664,53.0139,52.3554,52.9844,132200.0
2011-06-06 10:30:00,71.61,71.72,71.22,71.35,74000.0,52.9844,53.0657,52.6958,52.792,74000.0
2011-06-06 10:40:00,71.35,71.44,71.17,71.38,48600.0,52.792,52.8586,52.6588,52.8142,48600.0
2011-06-06 10:50:00,71.39,71.52,71.2,71.41,87600.0,52.8216,52.9178,52.681,52.8364,87600.0
2011-06-06 11:00:00,71.38,71.68,71.32,71.41,49900.0,52.8142,53.0361,52.7698,52.8364,49900.0
2011-06-06 11:10:00,71.41,71.63,71.31,71.63,34400.0,52.8364,52.9991,52.7624,52.9991,34400.0
2011-06-06 11:20:00,71.64,71.86,71.64,71.65,22700.0,53.0065,53.1693,53.0065,53.0139,22700.0
2011-06-06 11:30:00,71.64,71.72,71.54,71.54,21100.0,53.0065,53.0657,52.9326,52.9326,21100.0
2011-06-06 11:40:00,71.54,71.63,71.31,71.5,34100.0,52.9326,52.9991,52.7624,52.903,34100.0
2011-06-06 11:50:00,71.5,71.56,71.1,71.1,95800.0,52.903,52.9474,52.607,52.607,95800.0
2011-06-06 12:00:00,71.12,71.18,70.98,71.0,103900.0,52.6218,52.6662,52.5182,52.533,103900.0
2011-06-06 12:10:00,71.01,71.04,70.9,71.0,36400.0,52.5404,52.5626,52.459,52.533,36400.0
2011-06-06 12:20:00,71.0,71.08,70.94,71.0,23000.0,52.533,52.5922,52.4886,52.533,23000.0
2011-06-06 12:30:00,70.98,71.11,70.93,70.98,20800.0,52.5182,52.6144,52.4812,52.5182,20800.0
2011-06-06 12:40:00,70.98,71.01,70.87,70.87,21300.0,52.5182,52.5404,52.4368,52.4368,21300.0
2011-06-06 12:50:00,70.88,71.04,70.87,70.99,47600.0,52.4442,52.5626,52.4368,52.5256,47600.0
2011-06-06 13:00:00,70.99,71.17,70.94,71.17,60000.0,52.5256,52.6588,52.4886,52.6588,60000.0
2011-06-06 13:10:00,71.17,71.3,71.12,71.3,165300.0,52.6588,52.755,52.6218,52.755,165300.0
2011-06-06 13:20:00,71.31,71.38,71.21,71.27,36300.0,52.7624,52.8142,52.6884,52.7328,36300.0
2011-06-06 13:30:00,71.3,71.42,71.3,71.38,49600.0,52.755,52.8438,52.755,52.8142,49600.0
2011-06-06 13:40:00,71.4,71.4,71.06,71.19,31000.0,52.829,52.829,52.5774,52.6736,31000.0
2011-06-06 13:50:00,71.17,71.27,71.02,71.23,58000.0,52.6588,52.7328,52.5478,52.7032,58000.0
2011-06-06 14:00:00,71.21,71.37,71.19,71.34,24500.0,52.6884,52.8068,52.6736,52.7846,24500.0
2011-06-06 14:10:00,71.34,71.39,71.29,71.34,20700.0,52.7846,52.8216,52.7476,52.7846,20700.0
2011-06-06 14:20:00,71.34,71.54,71.34,71.46,94600.0,52.7846,52.9326,52.7846,52.8734,94600.0
2011-06-06 14:30:00,71.45,71.51,71.35,71.37,22700.0,52.866,52.9104,52.792,52.8068,22700.0
2011-06-06 14:40:00,71.37,71.41,71.23,71.26,26900.0,52.8068,52.8364,52.7032,52.7254,26900.0
2011-06-06 14:50:00,71.27,71.3,70.97,71.03,41600.0,52.7328,52.755,52.5108,52.5552,41600.0
2011-06-06 15:00:00,71.05,71.16,70.98,70.99,31300.0,52.57,52.6514,52.5182,52.5256,31300.0
2011-06-06 15:10:00,70.99,71.04,70.88,71.02,47100.0,52.5256,52.5626,52.4442,52.5478,47100.0
2011-06-06 15:20:00,71.01,71.02,70.72,70.72,60500.0,52.5404,52.5478,52.3258,52.3258,60500.0
2011-06-06 15:30:00,70.74,70.9,70.67,70.82,105400.0,52.3406,52.459,52.2888,52.3998,105400.0
2011-06-06 15:40:00,70.82,70.91,70.58,70.63,123000.0,52.3998,52.4664,52.2223,52.2592,123000.0
2011-06-06 15:50:00,70.61,70.63,70.41,70.45,340300.0,52.2444,52.2592,52.0965,52.1261,340300.0
2011-06-07 09:30:00,70.86,71.48,70.83,71.37,96300.0,52.4294,52.8882,52.4072,52.8068,96300.0
2011-06-07 09:40:00,71.33,71.34,70.77,70.92,59000.0,52.7772,52.7846,52.3628,52.4738,59000.0
2011-06-07 09:50:00,70.89,70.92,70.7,70.81,141100.0,52.4516,52.4738,52.311,52.3924,141100.0
2011-06-07 10:00:00,70.83,71.3,70.81,71.05,119300.0,52.4072,52.755,52.3924,52.57,119300.0
2011-06-07 10:10:00,71.04,71.21,70.89,71.01,75000.0,52.5626,52.6884,52.4516,52.5404,75000.0
2011-06-07 10:20:00,71.01,71.15,70.65,70.72,53200.0,52.5404,52.644,52.274,52.3258,53200.0
2011-06-07 10:30:00,70.72,71.07,70.64,71.0,15400.0,52.3258,52.5848,52.2666,52.533,15400.0
2011-06-07 10:40:00,71.0,71.0,70.69,70.79,91100.0,52.533,52.533,52.3036,52.3776,91100.0
2011-06-07 10:50:00,70.78,70.98,70.71,70.93,12500.0,52.3702,52.5182,52.3184,52.4812,12500.0
2011-06-07 11:00:00,70.9,70.96,70.75,70.92,10800.0,52.459,52.5034,52.348,52.4738,10800.0
2011-06-07 11:10:00,70.91,70.98,70.81,70.98,10500.0,52.4664,52.5182,52.3924,52.5182,10500.0
2011-06-07 11:20:00,71.0,71.06,70.81,70.83,135100.0,52.533,52.5774,52.3924,52.4072,135100.0
2011-06-07 11:30:00,70.78,70.78,70.39,70.6,55200.0,52.3702,52.3702,52.0817,52.237,55200.0
2011-06-07 11:40:00,70.6,70.77,70.6,70.73,10400.0,52.237,52.3628,52.237,52.3332,10400.0
2011-06-07 11:50:00,70.73,70.73,70.07,70.23,130600.0,52.3332,52.3332,51.8449,51.9633,130600.0
2011-06-07 12:00:00,70.25,70.42,70.23,70.39,32300.0,51.9781,52.1039,51.9633,52.0817,32300.0
2011-06-07 12:10:00,70.35,70.51,70.21,70.27,46500.0,52.0521,52.1705,51.9485,51.9929,46500.0
2011-06-07 12:20:00,70.24,70.36,70.17,70.27,14800.0,51.9707,52.0595,51.9189,51.9929,14800.0
2011-06-07 12:30:00,70.27,70.3,70.1,70.11,48700.0,51.9929,52.0151,51.8671,51.8745,48700.0
2011-06-07 12:40:00,70.11,70.14,69.9,70.0,57500.0,51.8745,51.8967,51.7191,51.7931,57500.0
2011-06-07 12:50:00,70.03,70.22,70.0,70.06,72800.0,51.8153,51.9559,51.7931,51.8375,72800.0
2011-06-07 13:00:00,70.05,70.26,70.0,70.17,37700.0,51.8301,51.9855,51.7931,51.9189,37700.0
2011-06-07 13:10:00,70.18,70.25,70.09,70.2,71200.0,51.9263,51.9781,51.8597,51.9411,71200.0
2011-06-07 13:20:00,70.22,70.24,70.19,70.21,15800.0,51.9559,51.9707,51.9337,51.9485,15800.0
2011-06-07 13:30:00,70.21,70.26,70.19,70.26,31500.0,51.9485,51.9855,51.9337,51.9855,31500.0
2011-06-07 13:40:00,70.23,70.26,70.18,70.21,38000.0,51.9633,51.9855,51.9263,51.9485,38000.0
2011-06-07 13:50:00,70.22,70.3,70.18,70.3,22100.0,51.9559,52.0151,51.9263,52.0151,22100.0
2011-06-07 14:00:00,70.3,70.4,70.28,70.38,68600.0,52.0151,52.0891,52.0003,52.0743,68600.0
2011-06-07 14:10:00,70.38,70.48,70.35,70.44,34100.0,52.0743,52.1483,52.0521,52.1187,34100.0
2011-06-07 14:20:00,70.45,70.45,70.29,70.31,24400.0,52.1261,52.1261,52.0077,52.0225,24400.0
2011-06-07 14:30:00,70.31,70.37,70.25,70.35,25600.0,52.0225,52.0669,51.9781,52.0521,25600.0
2011-06-07 14:40:00,70.35,70.38,70.31,70.35,36500.0,52.0521,52.0743,52.0225,52.0521,36500.0
2011-06-07 14:50:00,70.34,70.35,70.21,70.22,24200.0,52.0447,52.0521,51.9485,51.9559,24200.0
2011-06-07 15:00:00,70.25,70.34,70.23,70.26,44700.0,51.9781,52.0447,51.9633,51.9855,44700.0
2011-06-07 15:10:00,70.26,70.31,70.21,70.27,83000.0,51.9855,52.0225,51.9485,51.9929,83000.0
2011-06-07 15:20:00,70.29,70.31,70.2,70.27,59000.0,52.0077,52.0225,51.9411,51.9929,59000.0
2011-06-07 15:30:00,70.27,70.4,70.21,70.27,59700.0,51.9929,52.0891,51.9485,51.9929,59700.0
2011-06-07 15:40:00,70.27,70.27,69.9,69.99,188500.0,51.9929,51.9929,51.7191,51.7857,188500.0
2011-06-07 15:50:00,69.97,70.01,69.8,69.88,198200.0,51.7709,51.8005,51.6451,51.7043,198200.0
2011-06-08 09:30:00,68.57,69.15,67.4,67.64,1109100.0,50.735,51.1642,49.8694,50.0469,1109100.0
2011-06-08 09:40:00,67.61,68.32,67.18,67.42,786000.0,50.0247,50.5501,49.7066,49.8842,786000.0
2011-06-08 09:50:00,67.43,67.49,66.36,66.77,910100.0,49.8916,49.936,49.0999,49.4032,910100.0
2011-06-08 10:00:00,66.77,67.0,66.44,66.55,604000.0,49.4032,49.5734,49.1591,49.2404,604000.0
2011-06-08 10:10:00,66.58,67.43,66.52,67.17,404900.0,49.2626,49.8916,49.2183,49.6992,404900.0
2011-06-08 10:20:00,67.17,67.95,67.08,67.84,337400.0,49.6992,50.2763,49.6326,50.1949,337400.0
2011-06-08 10:30:00,67.87,67.94,67.39,67.44,160600.0,50.2171,50.2689,49.862,49.899,160600.0
2011-06-08 10:40:00,67.41,67.57,67.25,67.57,163000.0,49.8768,49.9951,49.7584,49.9951,163000.0
2011-06-08 10:50:00,67.56,67.75,67.3,67.41,147600.0,49.9877,50.1283,49.7954,49.8768,147600.0
2011-06-08 11:00:00,67.42,67.57,67.31,67.31,90300.0,49.8842,49.9951,49.8028,49.8028,90300.0
2011-06-08 11:10:00,67.3,67.33,66.86,67.06,134400.0,49.7954,49.8176,49.4698,49.6178,134400.0
2011-06-08 11:20:00,67.09,67.09,66.62,66.65,76200.0,49.64,49.64,49.2922,49.3144,76200.0
2011-06-08 11:30:00,66.66,67.06,66.66,66.81,96100.0,49.3218,49.6178,49.3218,49.4328,96100.0
2011-06-08 11:40:00,66.81,67.06,66.66,66.86,61000.0,49.4328,49.6178,49.3218,49.4698,61000.0
2011-06-08 11:50:00,66.86,66.91,66.73,66.76,58500.0,49.4698,49.5068,49.3736,49.3958,58500.0
2011-06-08 12:00:00,66.76,66.78,66.5,66.63,97600.0,49.3958,49.4106,49.2035,49.2996,97600.0
2011-06-08 12:10:00,66.64,66.65,66.4,66.48,138200.0,49.307,49.3144,49.1295,49.1887,138200.0
2011-06-08 12:20:00,66.48,66.48,65.75,65.86,219900.0,49.1887,49.1887,48.6485,48.7299,219900.0
2011-06-08 12:30:00,65.86,66.19,65.7,66.02,143900.0,48.7299,48.9741,48.6115,48.8483,143900.0
2011-06-08 12:40:00,66.02,66.11,65.86,66.1,107000.0,48.8483,48.9149,48.7299,48.9075,107000.0
2011-06-08 12:50:00,66.1,66.35,66.07,66.35,71500.0,48.9075,49.0925,48.8853,49.0925,71500.0
2011-06-08 13:00:00,66.37,66.73,66.36,66.73,77900.0,49.1073,49.3736,49.0999,49.3736,77900.0
2011-06-08 13:10:00,66.73,66.84,66.57,66.69,90700.0,49.3736,49.455,49.2552,49.344,90700.0
2011-06-08 13:20:00,66.7,66.88,66.66,66.88,56100.0,49.3514,49.4846,49.3218,49.4846,56100.0
2011-06-08 13:30:00,66.87,66.93,66.79,66.83,76800.0,49.4772,49.5216,49.418,49.4476,76800.0
2011-06-08 13:40:00,66.82,66.85,66.71,66.75,63000.0,49.4402,49.4624,49.3588,49.3884,63000.0
2011-06-08 13:50:00,66.75,66.77,66.22,66.42,110800.0,49.3884,49.4032,48.9963,49.1443,110800.0
2011-06-08 14:00:00,66.41,66.58,66.26,66.28,121100.0,49.1369,49.2626,49.0259,49.0407,121100.0
2011-06-08 14:10:00,66.28,66.32,65.9,66.21,234700.0,49.0407,49.0703,48.7595,48.9889,234700.0
2011-06-08 14:20:00,66.2,66.32,65.92,66.1,135400.0,48.9815,49.0703,48.7743,48.9075,135400.0
2011-06-08 14:30:00,66.11,66.58,66.11,66.54,134700.0,48.9149,49.2626,48.9149,49.233,134700.0
2011-06-08 14:40:00,66.53,66.58,66.42,66.57,142900.0,49.2257,49.2626,49.1443,49.2552,142900.0
2011-06-08 14:50:00,66.57,66.74,66.28,66.35,218700.0,49.2552,49.381,49.0407,49.0925,218700.0
2011-06-08 15:00:00,66.35,66.39,66.22,66.23,112400.0,49.0925,49.1221,48.9963,49.0037,112400.0
2011-06-08 15:10:00,66.23,66.25,65.91,66.02,127400.0,49.0037,49.0185,48.7669,48.8483,127400.0
2011-06-08 15:20:00,66.03,66.07,65.9,65.91,98000.0,48.8557,48.8853,48.7595,48.7669,98000.0
2011-06-08 15:30:00,65.92,66.06,65.77,65.81,160500.0,48.7743,48.8779,48.6633,48.6929,160500.0
2011-06-08 15:40:00,65.79,66.32,65.71,66.27,345500.0,48.6781,49.0703,48.6189,49.0333,345500.0
2011-06-08 15:50:00,66.26,66.43,66.2,66.3,431800.0,49.0259,49.1517,48.9815,49.0555,431800.0
2011-06-09 09:30:00,66.61,66.76,65.86,66.09,205100.0,49.2848,49.3958,48.7299,48.9001,205100.0
2011-06-09 09:40:00,66.14,66.5,65.95,66.5,120700.0,48.9371,49.2035,48.7965,49.2035,120700.0
2011-06-09 09:50:00,66.54,66.95,66.47,66.95,97400.0,49.233,49.5364,49.1813,49.5364,97400.0
2011-06-09 10:00:00,66.91,67.17,66.85,66.99,148200.0,49.5068,49.6992,49.4624,49.566,148200.0
2011-06-09 10:10:00,67.01,67.06,66.72,66.94,93100.0,49.5808,49.6178,49.3662,49.529,93100.0
2011-06-09 10:20:00,66.96,67.07,66.56,66.7,82000.0,49.5438,49.6252,49.2478,49.3514,82000.0
2011-06-09 10:30:00,66.72,67.06,66.72,67.0,69000.0,49.3662,49.6178,49.3662,49.5734,69000.0
2011-06-09 10:40:00,66.99,67.13,66.85,67.12,66700.0,49.566,49.6696,49.4624,49.6622,66700.0
2011-06-09 10:50:00,67.12,67.13,66.82,66.84,80500.0,49.6622,49.6696,49.4402,49.455,80500.0
2011-06-09 11:00:00,66.85,67.18,66.83,66.96,79900.0,49.4624,49.7066,49.4476,49.5438,79900.0
2011-06-09 11:10:00,66.97,67.03,66.86,67.0,43500.0,49.5512,49.5956,49.4698,49.5734,43500.0
2011-06-09 11:20:00,66.99,67.0,66.8,66.95,54400.0,49.566,49.5734,49.4254,49.5364,54400.0
2011-06-09 11:30:00,66.94,67.2,66.94,67.0,43800.0,49.529,49.7214,49.529,49.5734,43800.0
2011-06-09 11:40:00,67.0,67.13,66.93,67.12,32700.0,49.5734,49.6696,49.5216,49.6622,32700.0
2011-06-09 11:50:00,67.12,67.15,66.94,66.94,54800.0,49.6622,49.6844,49.529,49.529,54800.0
2011-06-09 12:00:00,66.96,67.01,66.85,66.89,69500.0,49.5438,49.5808,49.4624,49.492,69500.0
2011-06-09 12:10:00,66.91,67.25,66.74,67.25,88400.0,49.5068,49.7584,49.381,49.7584,88400.0
2011-06-09 12:20:00,67.25,67.25,66.76,66.81,79600.0,49.7584,49.7584,49.3958,49.4328,79600.0
2011-06-09 12:30:00,66.8,66.8,66.5,66.52,38500.0,49.4254,49.4254,49.2035,49.2183,38500.0
2011-06-09 12:40:00,66.52,66.89,66.52,66.66,100400.0,49.2183,49.492,49.2183,49.3218,100400.0
2011-06-09 12:50:00,66.67,66.73,66.58,66.69,47500.0,49.3292,49.3736,49.2626,49.344,47500.0
2011-06-09 13:00:00,66.72,66.78,66.57,66.63,32900.0,49.3662,49.4106,49.2552,49.2996,32900.0
2011-06-09 13:10:00,66.63,66.73,66.57,66.73,24200.0,49.2996,49.3736,49.2552,49.3736,24200.0
2011-06-09 13:20:00,66.73,66.8,66.68,66.75,30900.0,49.3736,49.4254,49.3366,49.3884,30900.0
2011-06-09 13:30:00,66.75,66.85,66.67,66.71,25100.0,49.3884,49.4624,49.3292,49.3588,25100.0
2011-06-09 13:40:00,66.71,66.74,66.57,66.66,26800.0,49.3588,49.381,49.2552,49.3218,26800.0
2011-06-09 13:50:00,66.67,66.93,66.66,66.83,19500.0,49.3292,49.5216,49.3218,49.4476,19500.0
2011-06-09 14:00:00,66.82,66.99,66.76,66.83,30500.0,49.4402,49.566,49.3958,49.4476,30500.0
2011-06-09 14:10:00,66.83,67.03,66.83,67.01,31000.0,49.4476,49.5956,49.4476,49.5808,31000.0
2011-06-09 14:20:00,67.0,67.1,66.98,67.0,28300.0,49.5734,49.6474,49.5586,49.5734,28300.0
2011-06-09 14:30:00,67.01,67.05,66.94,66.97,40900.0,49.5808,49.6104,49.529,49.5512,40900.0
2011-06-09 14:40:00,66.96,67.27,66.96,67.27,60500.0,49.5438,49.7732,49.5438,49.7732,60500.0
2011-06-09 14:50:00,67.27,67.35,67.13,67.19,93200.0,49.7732,49.8324,49.6696,49.714,93200.0
2011-06-09 15:00:00,67.19,67.21,67.01,67.03,54400.0,49.714,49.7288,49.5808,49.5956,54400.0
2011-06-09 15:10:00,67.02,67.17,67.02,67.1,47100.0,49.5882,49.6992,49.5882,49.6474,47100.0
2011-06-09 15:20:00,67.09,67.1,66.96,67.0,36800.0,49.64,49.6474,49.5438,49.5734,36800.0
2011-06-09 15:30:00,67.01,67.02,66.88,66.95,85100.0,49.5808,49.5882,49.4846,49.5364,85100.0
2011-06-09 15:40:00,66.95,66.96,66.64,66.73,152500.0,49.5364,49.5438,49.307,49.3736,152500.0
2011-06-09 15:50:00,66.72,66.75,66.59,66.63,279700.0,49.3662,49.3884,49.27,49.2996,279700.0
2011-06-10 09:30:00,66.39,66.7,66.24,66.37,85000.0,49.1221,49.3514,49.0111,49.1073,85000.0
2011-06-10 09:40:00,66.32,66.5,66.01,66.48,68400.0,49.0703,49.2035,48.8409,49.1887,68400.0
2011-06-10 09:50:00,66.48,66.48,66.21,66.35,76800.0,49.1887,49.1887,48.9889,49.0925,76800.0
2011-06-10 10:00:00,66.34,66.36,65.95,66.04,63200.0,49.0851,49.0999,48.7965,48.8631,63200.0
2011-06-10 10:10:00,66.09,66.25,66.01,66.12,37200.0,48.9001,49.0185,48.8409,48.9223,37200.0
2011-06-10 10:20:00,66.1,66.13,65.81,66.05,55600.0,48.9075,48.9297,48.6929,48.8705,55600.0
2011-06-10 10:30:00,66.05,66.17,65.91,65.91,38900.0,48.8705,48.9593,48.7669,48.7669,38900.0
2011-06-10 10:40:00,65.89,65.97,65.76,65.8,50600.0,48.7521,48.8113,48.6559,48.6855,50600.0
2011-06-10 10:50:00,65.81,65.86,65.61,65.62,46000.0,48.6929,48.7299,48.5449,48.5523,46000.0
2011-06-10 11:00:00,65.62,65.63,64.97,65.03,106700.0,48.5523,48.5597,48.0714,48.1158,106700.0
2011-06-10 11:10:00,65.02,65.4,64.99,65.4,78500.0,48.1084,48.3896,48.0862,48.3896,78500.0
2011-06-10 11:20:00,65.39,65.55,65.38,65.47,52900.0,48.3822,48.5005,48.3748,48.4414,52900.0
2011-06-10 11:30:00,65.44,65.53,65.29,65.33,25300.0,48.4192,48.4857,48.3082,48.3378,25300.0
2011-06-10 11:40:00,65.33,65.62,65.31,65.49,44600.0,48.3378,48.5523,48.323,48.4562,44600.0
2011-06-10 11:50:00,65.49,65.51,65.32,65.41,55800.0,48.4562,48.471,48.3304,48.397,55800.0
2011-06-10 12:00:00,65.4,65.51,65.29,65.4,23300.0,48.3896,48.471,48.3082,48.3896,23300.0
2011-06-10 12:10:00,65.39,65.55,65.23,65.55,18200.0,48.3822,48.5005,48.2638,48.5005,18200.0
2011-06-10 12:20:00,65.53,65.58,65.34,65.34,20300.0,48.4857,48.5227,48.3452,48.3452,20300.0
2011-06-10 12:30:00,65.34,65.48,65.29,65.41,40800.0,48.3452,48.4488,48.3082,48.397,40800.0
2011-06-10 12:40:00,65.41,65.41,65.15,65.29,46200.0,48.397,48.397,48.2046,48.3082,46200.0
2011-06-10 12:50:00,65.28,65.52,65.28,65.43,26000.0,48.3008,48.4783,48.3008,48.4118,26000.0
2011-06-10 13:00:00,65.41,65.41,65.17,65.18,29200.0,48.397,48.397,48.2194,48.2268,29200.0
2011-06-10 13:10:00,65.17,65.23,64.91,64.93,62400.0,48.2194,48.2638,48.027,48.0418,62400.0
2011-06-10 13:20:00,64.9,65.4,64.9,65.4,69200.0,48.0196,48.3896,48.0196,48.3896,69200.0
2011-06-10 13:30:00,65.4,65.45,65.23,65.29,39600.0,48.3896,48.4266,48.2638,48.3082,39600.0
2011-06-10 13:40:00,65.28,65.35,65.09,65.14,29300.0,48.3008,48.3526,48.1602,48.1972,29300.0
2011-06-10 13:50:00,65.16,65.17,65.04,65.04,24100.0,48.212,48.2194,48.1232,48.1232,24100.0
2011-06-10 14:00:00,65.06,65.44,65.04,65.26,79200.0,48.138,48.4192,48.1232,48.286,79200.0
2011-06-10 14:10:00,65.27,65.48,65.2,65.43,23800.0,48.2934,48.4488,48.2416,48.4118,23800.0
2011-06-10 14:20:00,65.45,65.45,65.22,65.33,37000.0,48.4266,48.4266,48.2564,48.3378,37000.0
2011-06-10 14:30:00,65.36,65.51,65.33,65.38,72900.0,48.36,48.471,48.3378,48.3748,72900.0
2011-06-10 14:40:00,65.38,65.51,65.32,65.51,25400.0,48.3748,48.471,48.3304,48.471,25400.0
2011-06-10 14:50:00,65.51,65.93,65.5,65.92,43900.0,48.471,48.7817,48.4636,48.7743,43900.0
2011-06-10 15:00:00,65.92,65.96,65.63,65.74,60700.0,48.7743,48.8039,48.5597,48.6411,60700.0
2011-06-10 15:10:00,65.76,65.85,65.69,65.81,40800.0,48.6559,48.7225,48.6041,48.6929,40800.0
2011-06-10 15:20:00,65.79,65.79,65.58,65.62,33800.0,48.6781,48.6781,48.5227,48.5523,33800.0
2011-06-10 15:30:00,65.65,65.69,65.33,65.37,76000.0,48.5745,48.6041,48.3378,48.3674,76000.0
2011-06-10 15:40:00,65.37,65.4,65.02,65.05,90000.0,48.3674,48.3896,48.1084,48.1306,90000.0
2011-06-10 15:50:00,65.04,65.17,64.99,65.11,195900.0,48.1232,48.2194,48.0862,48.175,195900.0
2011-06-13 09:30:00,65.41,66.3,65.33,66.01,142600.0,48.397,49.0555,48.3378,48.8409,142600.0
2011-06-13 09:40:00,66.05,66.2,65.79,65.85,57900.0,48.8705,48.9815,48.6781,48.7225,57900.0
2011-06-13 09:50:00,65.83,65.85,65.51,65.79,42000.0,48.7077,48.7225,48.471,48.6781,42000.0
2011-06-13 10:00:00,65.77,65.87,65.55,65.7,51600.0,48.6633,48.7373,48.5005,48.6115,51600.0
2011-06-13 10:10:00,65.73,65.77,65.09,65.22,93000.0,48.6337,48.6633,48.1602,48.2564,93000.0
2011-06-13 10:20:00,65.24,65.52,65.16,65.46,34500.0,48.2712,48.4783,48.212,48.434,34500.0
2011-06-13 10:30:00,65.43,65.45,65.13,65.13,70000.0,48.4118,48.4266,48.1898,48.1898,70000.0
2011-06-13 10:40:00,65.16,65.2,65.0,65.09,31200.0,48.212,48.2416,48.0936,48.1602,31200.0
2011-06-13 10:50:00,65.08,65.08,64.68,64.74,34200.0,48.1528,48.1528,47.8568,47.9012,34200.0
2011-06-13 11:00:00,64.79,64.85,64.64,64.65,47100.0,47.9382,47.9826,47.8272,47.8346,47100.0
2011-06-13 11:10:00,64.67,64.79,64.65,64.78,36000.0,47.8494,47.9382,47.8346,47.9308,36000.0
2011-06-13 11:20:00,64.8,65.09,64.58,64.92,100800.0,47.9456,48.1602,47.7828,48.0344,100800.0
2011-06-13 11:30:00,64.92,64.98,64.89,64.97,81200.0,48.0344,48.0788,48.0122,48.0714,81200.0
2011-06-13 11:40:00,64.97,65.04,64.78,64.81,37100.0,48.0714,48.1232,47.9308,47.953,37100.0
2011-06-13 11:50:00,64.81,64.86,64.7,64.7,21500.0,47.953,47.99,47.8716,47.8716,21500.0
2011-06-13 12:00:00,64.71,64.77,64.64,64.7,29300.0,47.879,47.9234,47.8272,47.8716,29300.0
2011-06-13 12:10:00,64.72,64.88,64.67,64.74,14300.0,47.8864,48.0048,47.8494,47.9012,14300.0
2011-06-13 12:20:00,64.74,64.83,64.67,64.73,14800.0,47.9012,47.9678,47.8494,47.8938,14800.0
2011-06-13 12:30:00,64.77,64.89,64.72,64.87,37200.0,47.9234,48.0122,47.8864,47.9974,37200.0
2011-06-13 12:40:00,64.87,64.89,64.69,64.72,28900.0,47.9974,48.0122,47.8642,47.8864,28900.0
2011-06-13 12:50:00,64.69,64.77,64.68,64.7,22700.0,47.8642,47.9234,47.8568,47.8716,22700.0
2011-06-13 13:00:00,64.7,64.71,64.41,64.58,62400.0,47.8716,47.879,47.6571,47.7828,62400.0
2011-06-13 13:10:00,64.6,65.02,64.59,65.02,35200.0,47.7976,48.1084,47.7902,48.1084,35200.0
2011-06-13 13:20:00,65.02,65.14,64.94,65.13,30700.0,48.1084,48.1972,48.0492,48.1898,30700.0
2011-06-13 13:30:00,65.1,65.22,65.08,65.22,18100.0,48.1676,48.2564,48.1528,48.2564,18100.0
2011-06-13 13:40:00,65.22,65.49,65.21,65.26,29500.0,48.2564,48.4562,48.249,48.286,29500.0
2011-06-13 13:50:00,65.24,65.61,65.18,65.6,77600.0,48.2712,48.5449,48.2268,48.5375,77600.0
2011-06-13 14:00:00,65.59,65.93,65.58,65.77,98500.0,48.5301,48.7817,48.5227,48.6633,98500.0
2011-06-13 14:10:00,65.74,65.9,65.58,65.59,54800.0,48.6411,48.7595,48.5227,48.5301,54800.0
2011-06-13 14:20:00,65.6,65.71,65.5,65.55,55500.0,48.5375,48.6189,48.4636,48.5005,55500.0
2011-06-13 14:30:00,65.55,65.55,65.29,65.31,83200.0,48.5005,48.5005,48.3082,48.323,83200.0
2011-06-13 14:40:00,65.31,65.46,65.21,65.44,89300.0,48.323,48.434,48.249,48.4192,89300.0
2011-06-13 14:50:00,65.46,65.52,65.37,65.37,50300.0,48.434,48.4783,48.3674,48.3674,50300.0
2011-06-13 15:00:00,65.39,65.59,65.37,65.49,37000.0,48.3822,48.5301,48.3674,48.4562,37000.0
2011-06-13 15:10:00,65.51,65.56,65.34,65.52,44800.0,48.471,48.5079,48.3452,48.4783,44800.0
2011-06-13 15:20:00,65.52,65.85,65.51,65.84,128500.0,48.4783,48.7225,48.471,48.7151,128500.0
2011-06-13 15:30:00,65.83,65.84,65.56,65.56,93900.0,48.7077,48.7151,48.5079,48.5079,93900.0
2011-06-13 15:40:00,65.58,65.67,65.51,65.64,99000.0,48.5227,48.5893,48.471,48.5671,99000.0
2011-06-13 15:50:00,65.62,65.69,65.57,65.59,135900.0,48.5523,48.6041,48.5153,48.5301,135900.0
2011-06-14 09:30:00,66.33,67.19,66.33,66.52,194500.0,49.0777,49.714,49.0777,49.2183,194500.0
2011-06-14 09:40:00,66.44,66.54,66.21,66.32,83500.0,49.1591,49.233,48.9889,49.0703,83500.0
2011-06-14 09:50:00,66.32,66.71,66.32,66.64,47800.0,49.0703,49.3588,49.0703,49.307,47800.0
2011-06-14 10:00:00,66.64,67.06,66.63,66.83,148700.0,49.307,49.6178,49.2996,49.4476,148700.0
2011-06-14 10:10:00,66.83,66.94,66.81,66.94,32700.0,49.4476,49.529,49.4328,49.529,32700.0
2011-06-14 10:20:00,66.94,67.05,66.8,66.84,73200.0,49.529,49.6104,49.4254,49.455,73200.0
2011-06-14 10:30:00,66.85,67.06,66.81,67.02,56700.0,49.4624,49.6178,49.4328,49.5882,56700.0
2011-06-14 10:40:00,67.02,67.03,66.89,67.03,43400.0,49.5882,49.5956,49.492,49.5956,43400.0
2011-06-14 10:50:00,67.02,67.12,66.88,66.99,85300.0,49.5882,49.6622,49.4846,49.566,85300.0
2011-06-14 11:00:00,66.99,67.08,66.77,67.01,45600.0,49.566,49.6326,49.4032,49.5808,45600.0
2011-06-14 11:10:00,67.03,67.12,66.87,66.87,29700.0,49.5956,49.6622,49.4772,49.4772,29700.0
2011-06-14 11:20:00,66.87,67.02,66.8,66.86,28900.0,49.4772,49.5882,49.4254,49.4698,28900.0
2011-06-14 11:30:00,66.86,67.06,66.85,67.03,44800.0,49.4698,49.6178,49.4624,49.5956,44800.0
2011-06-14 11:40:00,67.02,67.12,67.02,67.06,58600.0,49.5882,49.6622,49.5882,49.6178,58600.0
2011-06-14 11:50:00,67.06,67.16,67.03,67.16,52200.0,49.6178,49.6918,49.5956,49.6918,52200.0
2011-06-14 12:00:00,67.16,67.4,67.16,67.26,50100.0,49.6918,49.8694,49.6918,49.7658,50100.0
2011-06-14 12:10:00,67.26,67.31,67.22,67.26,28100.0,49.7658,49.8028,49.7362,49.7658,28100.0
2011-06-14 12:20:00,67.24,67.38,67.23,67.37,21700.0,49.751,49.8546,49.7436,49.8472,21700.0
2011-06-14 12:30:00,67.36,67.44,67.27,67.41,39100.0,49.8398,49.899,49.7732,49.8768,39100.0
2011-06-14 12:40:00,67.41,67.55,67.38,67.51,50700.0,49.8768,49.9804,49.8546,49.9508,50700.0
2011-06-14 12:50:00,67.53,67.62,67.42,67.54,65000.0,49.9656,50.0321,49.8842,49.973,65000.0
2011-06-14 13:00:00,67.55,67.6,67.48,67.56,80000.0,49.9804,50.0173,49.9286,49.9877,80000.0
2011-06-14 13:10:00,67.57,67.61,67.49,67.57,48500.0,49.9951,50.0247,49.936,49.9951,48500.0
2011-06-14 13:20:00,67.59,67.59,67.45,67.48,84000.0,50.0099,50.0099,49.9064,49.9286,84000.0
2011-06-14 13:30:00,67.48,67.68,67.45,67.62,63600.0,49.9286,50.0765,49.9064,50.0321,63600.0
2011-06-14 13:40:00,67.62,67.68,67.41,67.52,51000.0,50.0321,50.0765,49.8768,49.9582,51000.0
2011-06-14 13:50:00,67.51,67.58,67.48,67.52,42400.0,49.9508,50.0025,49.9286,49.9582,42400.0
2011-06-14 14:00:00,67.53,67.6,67.43,67.5,81100.0,49.9656,50.0173,49.8916,49.9434,81100.0
2011-06-14 14:10:00,67.52,67.58,67.32,67.33,29200.0,49.9582,50.0025,49.8102,49.8176,29200.0
2011-06-14 14:20:00,67.33,67.42,67.3,67.32,23200.0,49.8176,49.8842,49.7954,49.8102,23200.0
2011-06-14 14:30:00,67.31,67.36,67.21,67.3,49200.0,49.8028,49.8398,49.7288,49.7954,49200.0
2011-06-14 14:40:00,67.3,67.36,67.25,67.34,23500.0,49.7954,49.8398,49.7584,49.825,23500.0
2011-06-14 14:50:00,67.34,67.38,67.26,67.27,28600.0,49.825,49.8546,49.7658,49.7732,28600.0
2011-06-14 15:00:00,67.28,67.31,67.2,67.29,44200.0,49.7806,49.8028,49.7214,49.788,44200.0
2011-06-14 15:10:00,67.29,67.54,67.24,67.52,92100.0,49.788,49.973,49.751,49.9582,92100.0
2011-06-14 15:20:00,67.52,67.52,67.39,67.51,45100.0,49.9582,49.9582,49.862,49.9508,45100.0
2011-06-14 15:30:00,67.52,67.53,67.32,67.32,98800.0,49.9582,49.9656,49.8102,49.8102,98800.0
2011-06-14 15:40:00,67.32,67.39,67.28,67.31,126200.0,49.8102,49.862,49.7806,49.8028,126200.0
2011-06-14 15:50:00,67.3,67.4,67.28,67.34,220200.0,49.7954,49.8694,49.7806,49.825,220200.0
2011-06-15 09:30:00,66.51,67.06,65.67,65.78,137700.0,49.2109,49.6178,48.5893,48.6707,137700.0
2011-06-15 09:40:00,65.74,66.41,65.6,66.41,64300.0,48.6411,49.1369,48.5375,49.1369,64300.0
2011-06-15 09:50:00,66.44,66.9,66.33,66.82,41000.0,49.1591,49.4994,49.0777,49.4402,41000.0
2011-06-15 10:00:00,66.82,67.17,66.67,67.15,68300.0,49.4402,49.6992,49.3292,49.6844,68300.0
2011-06-15 10:10:00,67.15,67.19,66.94,67.0,135600.0,49.6844,49.714,49.529,49.5734,135600.0
2011-06-15 10:20:00,66.97,67.09,66.86,66.86,51800.0,49.5512,49.64,49.4698,49.4698,51800.0
2011-06-15 10:30:00,66.86,66.96,66.7,66.91,37600.0,49.4698,49.5438,49.3514,49.5068,37600.0
2011-06-15 10:40:00,66.87,67.03,66.82,66.98,42700.0,49.4772,49.5956,49.4402,49.5586,42700.0
2011-06-15 10:50:00,67.04,67.06,66.77,66.84,33200.0,49.603,49.6178,49.4032,49.455,33200.0
2011-06-15 11:00:00,66.86,66.95,66.7,66.76,39900.0,49.4698,49.5364,49.3514,49.3958,39900.0
2011-06-15 11:10:00,66.71,66.89,66.58,66.88,47100.0,49.3588,49.492,49.2626,49.4846,47100.0
2011-06-15 11:20:00,66.87,66.89,66.55,66.64,20300.0,49.4772,49.492,49.2404,49.307,20300.0
2011-06-15 11:30:00,66.64,66.66,66.12,66.2,45200.0,49.307,49.3218,48.9223,48.9815,45200.0
2011-06-15 11:40:00,66.2,66.31,66.0,66.02,71400.0,48.9815,49.0629,48.8335,48.8483,71400.0
2011-06-15 11:50:00,66.05,66.11,65.87,66.07,125100.0,48.8705,48.9149,48.7373,48.8853,125100.0
2011-06-15 12:00:00,66.07,66.2,66.05,66.2,28800.0,48.8853,48.9815,48.8705,48.9815,28800.0
2011-06-15 12:10:00,66.2,66.21,65.82,65.89,27000.0,48.9815,48.9889,48.7003,48.7521,27000.0
2011-06-15 12:20:00,65.89,65.93,65.55,65.85,30200.0,48.7521,48.7817,48.5005,48.7225,30200.0
2011-06-15 12:30:00,65.86,66.07,65.84,65.96,20800.0,48.7299,48.8853,48.7151,48.8039,20800.0
2011-06-15 12:40:00,65.94,66.07,65.94,66.02,19000.0,48.7891,48.8853,48.7891,48.8483,19000.0
2011-06-15 12:50:00,66.03,66.1,65.6,65.68,37800.0,48.8557,48.9075,48.5375,48.5967,37800.0
2011-06-15 13:00:00,65.7,65.87,65.7,65.75,33600.0,48.6115,48.7373,48.6115,48.6485,33600.0
2011-06-15 13:10:00,65.76,65.76,65.4,65.4,63200.0,48.6559,48.6559,48.3896,48.3896,63200.0
2011-06-15 13:20:00,65.42,65.42,65.19,65.21,100100.0,48.4044,48.4044,48.2342,48.249,100100.0
2011-06-15 13:30:00,65.23,65.34,65.11,65.17,39400.0,48.2638,48.3452,48.175,48.2194,39400.0
2011-06-15 13:40:00,65.21,65.4,65.13,65.23,40300.0,48.249,48.3896,48.1898,48.2638,40300.0
2011-06-15 13:50:00,65.22,65.41,65.14,65.36,29600.0,48.2564,48.397,48.1972,48.36,29600.0
2011-06-15 14:00:00,65.39,65.64,65.35,65.5,38900.0,48.3822,48.5671,48.3526,48.4636,38900.0
2011-06-15 14:10:00,65.49,65.63,65.37,65.39,28000.0,48.4562,48.5597,48.3674,48.3822,28000.0
2011-06-15 14:20:00,65.38,65.46,65.29,65.34,32800.0,48.3748,48.434,48.3082,48.3452,32800.0
2011-06-15 14:30:00,65.35,65.7,65.34,65.66,32000.0,48.3526,48.6115,48.3452,48.5819,32000.0
2011-06-15 14:40:00,65.7,65.72,65.3,65.54,39600.0,48.6115,48.6263,48.3156,48.4931,39600.0
2011-06-15 14:50:00,65.51,65.54,65.36,65.4,22800.0,48.471,48.4931,48.36,48.3896,22800.0
2011-06-15 15:00:00,65.36,65.46,65.25,65.25,24700.0,48.36,48.434,48.2786,48.2786,24700.0
2011-06-15 15:10:00,65.26,65.39,65.22,65.34,24800.0,48.286,48.3822,48.2564,48.3452,24800.0
2011-06-15 15:20:00,65.35,65.51,65.26,65.5,44700.0,48.3526,48.471,48.286,48.4636,44700.0
2011-06-15 15:30:00,65.5,65.5,65.4,65.41,45500.0,48.4636,48.4636,48.3896,48.397,45500.0
2011-06-15 15:40:00,65.4,65.63,65.4,65.5,59000.0,48.3896,48.5597,48.3896,48.4636,59000.0
2011-06-15 15:50:00,65.49,65.56,65.39,65.39,116500.0,48.4562,48.5079,48.3822,48.3822,116500.0
2011-06-16 09:30:00,65.39,65.64,65.02,65.1,64500.0,48.3822,48.5671,48.1084,48.1676,64500.0
2011-06-16 09:40:00,65.11,65.2,64.65,64.65,89100.0,48.175,48.2416,47.8346,47.8346,89100.0
2011-06-16 09:50:00,64.67,64.73,64.15,64.17,145200.0,47.8494,47.8938,47.4647,47.4795,145200.0
2011-06-16 10:00:00,64.19,64.75,63.69,64.64,195600.0,47.4943,47.9086,47.1243,47.8272,195600.0
2011-06-16 10:10:00,64.63,65.01,64.56,64.75,136700.0,47.8198,48.101,47.768,47.9086,136700.0
2011-06-16 10:20:00,64.76,64.76,64.07,64.14,121100.0,47.916,47.916,47.4055,47.4573,121100.0
2011-06-16 10:30:00,64.14,64.44,64.13,64.37,66500.0,47.4573,47.6793,47.4499,47.6275,66500.0
2011-06-16 10:40:00,64.38,64.55,64.19,64.3,58400.0,47.6349,47.7606,47.4943,47.5757,58400.0
2011-06-16 10:50:00,64.31,64.34,64.12,64.25,73000.0,47.5831,47.6053,47.4425,47.5387,73000.0
2011-06-16 11:00:00,64.26,64.32,63.82,64.06,99800.0,47.5461,47.5905,47.2205,47.3981,99800.0
2011-06-16 11:10:00,64.05,64.07,63.83,64.02,77000.0,47.3907,47.4055,47.2279,47.3685,77000.0
2011-06-16 11:20:00,64.06,64.23,63.79,63.8,116200.0,47.3981,47.5239,47.1983,47.2057,116200.0
2011-06-16 11:30:00,63.84,64.13,63.81,64.11,107000.0,47.2353,47.4499,47.2131,47.4351,107000.0
2011-06-16 11:40:00,64.11,64.14,64.02,64.02,40600.0,47.4351,47.4573,47.3685,47.3685,40600.0
2011-06-16 11:50:00,64.02,64.11,63.9,63.99,34000.0,47.3685,47.4351,47.2797,47.3463,34000.0
2011-06-16 12:00:00,63.98,63.99,63.82,63.83,58900.0,47.3389,47.3463,47.2205,47.2279,58900.0
2011-06-16 12:10:00,63.82,64.0,63.81,63.91,35500.0,47.2205,47.3537,47.2131,47.2871,35500.0
2011-06-16 12:20:00,63.9,64.02,63.81,63.99,38200.0,47.2797,47.3685,47.2131,47.3463,38200.0
2011-06-16 12:30:00,63.99,64.13,63.95,63.95,33300.0,47.3463,47.4499,47.3167,47.3167,33300.0
2011-06-16 12:40:00,63.96,64.16,63.94,64.1,30900.0,47.3241,47.4721,47.3093,47.4277,30900.0
2011-06-16 12:50:00,64.11,64.18,64.0,64.04,36100.0,47.4351,47.4869,47.3537,47.3833,36100.0
2011-06-16 13:00:00,64.04,64.15,64.03,64.12,33100.0,47.3833,47.4647,47.3759,47.4425,33100.0
2011-06-16 13:10:00,64.12,64.16,64.05,64.08,80000.0,47.4425,47.4721,47.3907,47.4129,80000.0
2011-06-16 13:20:00,64.08,64.13,63.99,64.06,49600.0,47.4129,47.4499,47.3463,47.3981,49600.0
2011-06-16 13:30:00,64.06,64.1,63.99,64.0,44100.0,47.3981,47.4277,47.3463,47.3537,44100.0
2011-06-16 13:40:00,63.99,64.05,63.86,63.88,44300.0,47.3463,47.3907,47.2501,47.2649,44300.0
2011-06-16 13:50:00,63.89,63.9,63.47,63.48,94500.0,47.2723,47.2797,46.9616,46.969,94500.0
2011-06-16 14:00:00,63.49,63.63,63.47,63.49,94500.0,46.9763,47.0799,46.9616,46.9763,94500.0
2011-06-16 14:10:00,63.47,63.52,63.12,63.13,87000.0,46.9616,46.9985,46.7026,46.71,87000.0
2011-06-16 14:20:00,63.12,63.38,63.11,63.26,73200.0,46.7026,46.895,46.6952,46.8062,73200.0
2011-06-16 14:30:00,63.25,63.26,62.92,62.92,106300.0,46.7988,46.8062,46.5546,46.5546,106300.0
2011-06-16 14:40:00,62.94,63.09,62.6,62.61,136200.0,46.5694,46.6804,46.3178,46.3252,136200.0
2011-06-16 14:50:00,62.6,62.89,62.46,62.87,190300.0,46.3178,46.5324,46.2143,46.5176,190300.0
2011-06-16 15:00:00,62.87,63.37,62.85,63.37,77100.0,46.5176,46.8876,46.5028,46.8876,77100.0
2011-06-16 15:10:00,63.37,63.53,63.26,63.31,88800.0,46.8876,47.0059,46.8062,46.8432,88800.0
2011-06-16 15:20:00,63.31,63.58,63.31,63.57,139700.0,46.8432,47.0429,46.8432,47.0355,139700.0
2011-06-16 15:30:00,63.56,63.92,63.51,63.89,150400.0,47.0281,47.2945,46.9911,47.2723,150400.0
2011-06-16 15:40:00,63.89,63.91,63.74,63.8,141900.0,47.2723,47.2871,47.1613,47.2057,141900.0
2011-06-16 15:50:00,63.82,63.95,63.75,63.88,177100.0,47.2205,47.3167,47.1687,47.2649,177100.0
2011-06-17 09:30:00,64.43,65.3,64.43,65.16,251600.0,47.6719,48.3156,47.6719,48.212,251600.0
2011-06-17 09:40:00,65.15,65.61,64.79,64.95,117700.0,48.2046,48.5449,47.9382,48.0566,117700.0
2011-06-17 09:50:00,64.95,65.59,64.89,65.57,111600.0,48.0566,48.5301,48.0122,48.5153,111600.0
2011-06-17 10:00:00,65.58,66.15,65.57,65.71,183300.0,48.5227,48.9445,48.5153,48.6189,183300.0
2011-06-17 10:10:00,65.73,65.98,65.65,65.71,99000.0,48.6337,48.8187,48.5745,48.6189,99000.0
2011-06-17 10:20:00,65.74,65.78,65.18,65.36,84600.0,48.6411,48.6707,48.2268,48.36,84600.0
2011-06-17 10:30:00,65.39,65.53,65.29,65.39,63100.0,48.3822,48.4857,48.3082,48.3822,63100.0
2011-06-17 10:40:00,65.42,65.6,65.37,65.56,51000.0,48.4044,48.5375,48.3674,48.5079,51000.0
2011-06-17 10:50:00,65.51,65.59,65.1,65.14,58700.0,48.471,48.5301,48.1676,48.1972,58700.0
2011-06-17 11:00:00,65.15,65.25,65.0,65.07,90100.0,48.2046,48.2786,48.0936,48.1454,90100.0
2011-06-17 11:10:00,65.06,65.25,65.04,65.16,98700.0,48.138,48.2786,48.1232,48.212,98700.0
2011-06-17 11:20:00,65.16,65.27,65.07,65.22,44100.0,48.212,48.2934,48.1454,48.2564,44100.0
2011-06-17 11:30:00,65.25,65.26,65.11,65.15,39200.0,48.2786,48.286,48.175,48.2046,39200.0
2011-06-17 11:40:00,65.17,65.69,65.16,65.69,57500.0,48.2194,48.6041,48.212,48.6041,57500.0
2011-06-17 11:50:00,65.68,65.83,65.68,65.81,52600.0,48.5967,48.7077,48.5967,48.6929,52600.0
2011-06-17 12:00:00,65.83,65.85,65.63,65.7,41300.0,48.7077,48.7225,48.5597,48.6115,41300.0
2011-06-17 12:10:00,65.73,65.73,65.45,65.46,59500.0,48.6337,48.6337,48.4266,48.434,59500.0
2011-06-17 12:20:00,65.45,65.45,65.25,65.4,54500.0,48.4266,48.4266,48.2786,48.3896,54500.0
2011-06-17 12:30:00,65.4,65.63,65.4,65.63,49200.0,48.3896,48.5597,48.3896,48.5597,49200.0
2011-06-17 12:40:00,65.65,65.66,65.45,65.49,40400.0,48.5745,48.5819,48.4266,48.4562,40400.0
2011-06-17 12:50:00,65.49,65.49,65.1,65.42,99100.0,48.4562,48.4562,48.1676,48.4044,99100.0
2011-06-17 13:00:00,65.43,65.47,65.06,65.15,83000.0,48.4118,48.4414,48.138,48.2046,83000.0
2011-06-17 13:10:00,65.14,65.21,65.03,65.09,51100.0,48.1972,48.249,48.1158,48.1602,51100.0
2011-06-17 13:20:00,65.09,65.24,64.97,65.22,45900.0,48.1602,48.2712,48.0714,48.2564,45900.0
2011-06-17 13:30:00,65.24,65.6,65.24,65.58,37600.0,48.2712,48.5375,48.2712,48.5227,37600.0
2011-06-17 13:40:00,65.6,65.61,65.37,65.5,34500.0,48.5375,48.5449,48.3674,48.4636,34500.0
2011-06-17 13:50:00,65.5,65.6,65.38,65.59,59900.0,48.4636,48.5375,48.3748,48.5301,59900.0
2011-06-17 14:00:00,65.55,65.66,65.52,65.52,41200.0,48.5005,48.5819,48.4783,48.4783,41200.0
2011-06-17 14:10:00,65.5,65.84,65.5,65.79,35800.0,48.4636,48.7151,48.4636,48.6781,35800.0
2011-06-17 14:20:00,65.8,65.96,65.68,65.96,35400.0,48.6855,48.8039,48.5967,48.8039,35400.0
2011-06-17 14:30:00,65.98,66.0,65.74,65.83,28400.0,48.8187,48.8335,48.6411,48.7077,28400.0
2011-06-17 14:40:00,65.83,65.84,65.64,65.7,32600.0,48.7077,48.7151,48.5671,48.6115,32600.0
2011-06-17 14:50:00,65.72,65.82,65.59,65.63,27800.0,48.6263,48.7003,48.5301,48.5597,27800.0
2011-06-17 15:00:00,65.64,65.78,65.64,65.65,40400.0,48.5671,48.6707,48.5671,48.5745,40400.0
2011-06-17 15:10:00,65.66,65.66,65.29,65.45,94700.0,48.5819,48.5819,48.3082,48.4266,94700.0
2011-06-17 15:20:00,65.45,65.49,65.25,65.25,67200.0,48.4266,48.4562,48.2786,48.2786,67200.0
2011-06-17 15:30:00,65.25,65.64,65.16,65.48,116600.0,48.2786,48.5671,48.212,48.4488,116600.0
2011-06-17 15:40:00,65.47,65.65,65.47,65.56,98600.0,48.4414,48.5745,48.4414,48.5079,98600.0
2011-06-17 15:50:00,65.56,65.59,65.38,65.46,161500.0,48.5079,48.5301,48.3748,48.434,161500.0
2011-06-20 09:30:00,65.24,65.46,64.64,64.9,68900.0,48.2712,48.434,47.8272,48.0196,68900.0
2011-06-20 09:40:00,64.95,65.62,64.89,65.4,92300.0,48.0566,48.5523,48.0122,48.3896,92300.0
2011-06-20 09:50:00,65.43,65.64,65.28,65.64,70800.0,48.4118,48.5671,48.3008,48.5671,70800.0
2011-06-20 10:00:00,65.64,66.09,65.64,66.02,59000.0,48.5671,48.9001,48.5671,48.8483,59000.0
2011-06-20 10:10:00,66.0,66.01,65.44,65.7,59900.0,48.8335,48.8409,48.4192,48.6115,59900.0
2011-06-20 10:20:00,65.71,65.71,65.26,65.35,83100.0,48.6189,48.6189,48.286,48.3526,83100.0
2011-06-20 10:30:00,65.36,65.84,65.32,65.78,61200.0,48.36,48.7151,48.3304,48.6707,61200.0
2011-06-20 10:40:00,65.78,66.15,65.76,66.11,61400.0,48.6707,48.9445,48.6559,48.9149,61400.0
2011-06-20 10:50:00,66.09,66.12,65.9,66.0,44600.0,48.9001,48.9223,48.7595,48.8335,44600.0
2011-06-20 11:00:00,65.97,66.05,65.91,66.02,32100.0,48.8113,48.8705,48.7669,48.8483,32100.0
2011-06-20 11:10:00,66.02,66.1,65.96,66.03,42800.0,48.8483,48.9075,48.8039,48.8557,42800.0
2011-06-20 11:20:00,66.03,66.32,66.0,66.17,75600.0,48.8557,49.0703,48.8335,48.9593,75600.0
2011-06-20 11:30:00,66.17,66.3,66.03,66.12,36700.0,48.9593,49.0555,48.8557,48.9223,36700.0
2011-06-20 11:40:00,66.14,66.53,66.13,66.51,56900.0,48.9371,49.2257,48.9297,49.2109,56900.0
2011-06-20 11:50:00,66.54,66.76,66.39,66.7,64500.0,49.233,49.3958,49.1221,49.3514,64500.0
2011-06-20 12:00:00,66.71,66.74,66.47,66.47,30400.0,49.3588,49.381,49.1813,49.1813,30400.0
2011-06-20 12:10:00,66.48,66.61,66.48,66.58,30000.0,49.1887,49.2848,49.1887,49.2626,30000.0
2011-06-20 12:20:00,66.57,66.57,66.31,66.46,43000.0,49.2552,49.2552,49.0629,49.1739,43000.0
2011-06-20 12:30:00,66.43,66.59,66.41,66.49,25200.0,49.1517,49.27,49.1369,49.1961,25200.0
2011-06-20 12:40:00,66.49,66.57,66.49,66.5,16300.0,49.1961,49.2552,49.1961,49.2035,16300.0
2011-06-20 12:50:00,66.51,66.57,66.41,66.47,12900.0,49.2109,49.2552,49.1369,49.1813,12900.0
2011-06-20 13:00:00,66.45,66.51,66.28,66.35,34100.0,49.1665,49.2109,49.0407,49.0925,34100.0
2011-06-20 13:10:00,66.38,66.43,66.22,66.24,19200.0,49.1147,49.1517,48.9963,49.0111,19200.0
2011-06-20 13:20:00,66.26,66.28,66.16,66.22,25600.0,49.0259,49.0407,48.9519,48.9963,25600.0
2011-06-20 13:30:00,66.21,66.29,66.18,66.21,27100.0,48.9889,49.0481,48.9667,48.9889,27100.0
2011-06-20 13:40:00,66.24,66.27,66.02,66.04,56800.0,49.0111,49.0333,48.8483,48.8631,56800.0
2011-06-20 13:50:00,66.06,66.12,66.0,66.08,23800.0,48.8779,48.9223,48.8335,48.8927,23800.0
2011-06-20 14:00:00,66.07,66.21,66.07,66.17,35500.0,48.8853,48.9889,48.8853,48.9593,35500.0
2011-06-20 14:10:00,66.14,66.17,66.06,66.14,25100.0,48.9371,48.9593,48.8779,48.9371,25100.0
2011-06-20 14:20:00,66.12,66.19,66.07,66.19,24100.0,48.9223,48.9741,48.8853,48.9741,24100.0
2011-06-20 14:30:00,66.19,66.32,66.17,66.23,41300.0,48.9741,49.0703,48.9593,49.0037,41300.0
2011-06-20 14:40:00,66.24,66.46,66.21,66.34,43700.0,49.0111,49.1739,48.9889,49.0851,43700.0
2011-06-20 14:50:00,66.34,66.49,66.32,66.45,33400.0,49.0851,49.1961,49.0703,49.1665,33400.0
2011-06-20 15:00:00,66.43,66.45,66.33,66.35,41100.0,49.1517,49.1665,49.0777,49.0925,41100.0
2011-06-20 15:10:00,66.35,66.35,66.19,66.25,49200.0,49.0925,49.0925,48.9741,49.0185,49200.0
2011-06-20 15:20:00,66.21,66.28,66.13,66.15,60400.0,48.9889,49.0407,48.9297,48.9445,60400.0
2011-06-20 15:30:00,66.18,66.45,66.1,66.44,68900.0,48.9667,49.1665,48.9075,49.1591,68900.0
2011-06-20 15:40:00,66.42,66.53,66.32,66.4,65700.0,49.1443,49.2257,49.0703,49.1295,65700.0
2011-06-20 15:50:00,66.4,66.42,66.28,66.38,112300.0,49.1295,49.1443,49.0407,49.1147,112300.0
2011-06-21 09:30:00,67.14,67.76,66.92,67.72,129400.0,49.677,50.1357,49.5142,50.1061,129400.0
2011-06-21 09:40:00,67.76,67.76,67.14,67.31,321900.0,50.1357,50.1357,49.677,49.8028,321900.0
2011-06-21 09:50:00,67.38,67.89,67.33,67.81,195100.0,49.8546,50.2319,49.8176,50.1727,195100.0
2011-06-21 10:00:00,67.82,68.24,67.73,68.11,106800.0,50.1801,50.4909,50.1135,50.3947,106800.0
2011-06-21 10:10:00,68.13,68.21,67.97,68.16,78300.0,50.4095,50.4687,50.2911,50.4317,78300.0
2011-06-21 10:20:00,68.14,68.21,68.02,68.05,47200.0,50.4169,50.4687,50.3281,50.3503,47200.0
2011-06-21 10:30:00,68.07,68.15,67.98,68.02,57200.0,50.3651,50.4243,50.2985,50.3281,57200.0
2011-06-21 10:40:00,68.03,68.14,67.98,68.14,93100.0,50.3355,50.4169,50.2985,50.4169,93100.0
2011-06-21 10:50:00,68.15,68.58,68.15,68.32,46000.0,50.4243,50.7424,50.4243,50.5501,46000.0
2011-06-21 11:00:00,68.31,68.74,68.27,68.56,66100.0,50.5427,50.8608,50.5131,50.7277,66100.0
2011-06-21 11:10:00,68.56,68.69,68.42,68.51,63600.0,50.7277,50.8238,50.6241,50.6907,63600.0
2011-06-21 11:20:00,68.52,68.64,68.44,68.52,37700.0,50.6981,50.7868,50.6389,50.6981,37700.0
2011-06-21 11:30:00,68.52,68.56,68.25,68.33,39900.0,50.6981,50.7277,50.4983,50.5575,39900.0
2011-06-21 11:40:00,68.35,68.36,68.01,68.16,51300.0,50.5723,50.5797,50.3207,50.4317,51300.0
2011-06-21 11:50:00,68.13,68.16,68.03,68.05,80800.0,50.4095,50.4317,50.3355,50.3503,80800.0
2011-06-21 12:00:00,68.05,68.2,68.0,68.03,42800.0,50.3503,50.4613,50.3133,50.3355,42800.0
2011-06-21 12:10:00,68.03,68.14,68.0,68.09,27600.0,50.3355,50.4169,50.3133,50.3799,27600.0
2011-06-21 12:20:00,68.1,68.19,68.01,68.05,19300.0,50.3873,50.4539,50.3207,50.3503,19300.0
2011-06-21 12:30:00,68.06,68.07,67.87,68.0,53900.0,50.3577,50.3651,50.2171,50.3133,53900.0
2011-06-21 12:40:00,68.0,68.26,67.98,68.26,35100.0,50.3133,50.5057,50.2985,50.5057,35100.0
2011-06-21 12:50:00,68.26,68.26,68.0,68.13,91400.0,50.5057,50.5057,50.3133,50.4095,91400.0
2011-06-21 13:00:00,68.16,68.19,67.92,67.92,25400.0,50.4317,50.4539,50.2541,50.2541,25400.0
2011-06-21 13:10:00,67.92,67.98,67.87,67.87,22700.0,50.2541,50.2985,50.2171,50.2171,22700.0
2011-06-21 13:20:00,67.89,67.96,67.77,67.78,22500.0,50.2319,50.2837,50.1431,50.1505,22500.0
2011-06-21 13:30:00,67.8,67.97,67.78,67.91,36800.0,50.1653,50.2911,50.1505,50.2467,36800.0
2011-06-21 13:40:00,67.89,67.92,67.55,67.6,85600.0,50.2319,50.2541,49.9804,50.0173,85600.0
2011-06-21 13:50:00,67.64,67.71,67.46,67.48,54500.0,50.0469,50.0987,49.9138,49.9286,54500.0
2011-06-21 14:00:00,67.48,67.64,67.45,67.64,39200.0,49.9286,50.0469,49.9064,50.0469,39200.0
2011-06-21 14:10:00,67.66,67.85,67.66,67.71,28300.0,50.0617,50.2023,50.0617,50.0987,28300.0
2011-06-21 14:20:00,67.72,67.91,67.72,67.88,22300.0,50.1061,50.2467,50.1061,50.2245,22300.0
2011-06-21 14:30:00,67.89,68.04,67.81,67.97,53300.0,50.2319,50.3429,50.1727,50.2911,53300.0
2011-06-21 14:40:00,67.98,68.1,67.84,68.1,41300.0,50.2985,50.3873,50.1949,50.3873,41300.0
2011-06-21 14:50:00,68.09,68.19,67.98,68.07,43300.0,50.3799,50.4539,50.2985,50.3651,43300.0
2011-06-21 15:00:00,68.06,68.06,67.79,67.86,44600.0,50.3577,50.3577,50.1579,50.2097,44600.0
2011-06-21 15:10:00,67.85,67.94,67.78,67.81,42000.0,50.2023,50.2689,50.1505,50.1727,42000.0
2011-06-21 15:20:00,67.81,67.87,67.73,67.75,35900.0,50.1727,50.2171,50.1135,50.1283,35900.0
2011-06-21 15:30:00,67.75,67.85,67.65,67.82,76500.0,50.1283,50.2023,50.0543,50.1801,76500.0
2011-06-21 15:40:00,67.81,67.95,67.7,67.93,72900.0,50.1727,50.2763,50.0913,50.2615,72900.0
2011-06-21 15:50:00,67.92,68.03,67.85,67.93,107300.0,50.2541,50.3355,50.2023,50.2615,107300.0
2011-06-22 09:30:00,67.39,67.8,67.11,67.18,54300.0,49.862,50.1653,49.6548,49.7066,54300.0
2011-06-22 09:40:00,67.22,67.47,66.89,67.4,98900.0,49.7362,49.9212,49.492,49.8694,98900.0
2011-06-22 09:50:00,67.31,67.42,66.64,66.67,86000.0,49.8028,49.8842,49.307,49.3292,86000.0
2011-06-22 10:00:00,66.67,67.07,66.61,66.81,83500.0,49.3292,49.6252,49.2848,49.4328,83500.0
2011-06-22 10:10:00,66.79,66.79,66.22,66.39,87700.0,49.418,49.418,48.9963,49.1221,87700.0
2011-06-22 10:20:00,66.36,66.75,66.22,66.75,71800.0,49.0999,49.3884,48.9963,49.3884,71800.0
2011-06-22 10:30:00,66.74,66.95,66.61,66.83,46200.0,49.381,49.5364,49.2848,49.4476,46200.0
2011-06-22 10:40:00,66.82,67.05,66.77,66.99,27900.0,49.4402,49.6104,49.4032,49.566,27900.0
2011-06-22 10:50:00,67.0,67.37,67.0,67.29,47700.0,49.5734,49.8472,49.5734,49.788,47700.0
2011-06-22 11:00:00,67.28,67.3,66.87,66.87,64900.0,49.7806,49.7954,49.4772,49.4772,64900.0
2011-06-22 11:10:00,66.89,67.01,66.87,66.91,34100.0,49.492,49.5808,49.4772,49.5068,34100.0
2011-06-22 11:20:00,66.95,66.95,66.82,66.87,19700.0,49.5364,49.5364,49.4402,49.4772,19700.0
2011-06-22 11:30:00,66.89,66.94,66.87,66.92,24000.0,49.492,49.529,49.4772,49.5142,24000.0
2011-06-22 11:40:00,66.92,66.92,66.69,66.76,31800.0,49.5142,49.5142,49.344,49.3958,31800.0
2011-06-22 11:50:00,66.75,66.81,66.72,66.77,15300.0,49.3884,49.4328,49.3662,49.4032,15300.0
2011-06-22 12:00:00,66.75,66.77,66.47,66.77,26800.0,49.3884,49.4032,49.1813,49.4032,26800.0
2011-06-22 12:10:00,66.77,66.92,66.74,66.76,26900.0,49.4032,49.5142,49.381,49.3958,26900.0
2011-06-22 12:20:00,66.73,66.75,66.47,66.5,38900.0,49.3736,49.3884,49.1813,49.2035,38900.0
2011-06-22 12:30:00,66.54,66.58,66.15,66.28,68800.0,49.233,49.2626,48.9445,49.0407,68800.0
2011-06-22 12:40:00,66.32,66.59,66.28,66.5,50100.0,49.0703,49.27,49.0407,49.2035,50100.0
2011-06-22 12:50:00,66.52,66.62,66.51,66.62,20100.0,49.2183,49.2922,49.2109,49.2922,20100.0
2011-06-22 13:00:00,66.63,66.63,66.42,66.52,27000.0,49.2996,49.2996,49.1443,49.2183,27000.0
2011-06-22 13:10:00,66.53,66.55,66.39,66.4,26000.0,49.2257,49.2404,49.1221,49.1295,26000.0
2011-06-22 13:20:00,66.39,66.49,66.38,66.45,36500.0,49.1221,49.1961,49.1147,49.1665,36500.0
2011-06-22 13:30:00,66.46,66.65,66.45,66.61,29200.0,49.1739,49.3144,49.1665,49.2848,29200.0
2011-06-22 13:40:00,66.6,66.66,66.58,66.65,23500.0,49.2774,49.3218,49.2626,49.3144,23500.0
2011-06-22 13:50:00,66.65,66.78,66.63,66.74,23500.0,49.3144,49.4106,49.2996,49.381,23500.0
2011-06-22 14:00:00,66.73,66.73,66.22,66.52,72500.0,49.3736,49.3736,48.9963,49.2183,72500.0
2011-06-22 14:10:00,66.51,66.56,66.43,66.52,18800.0,49.2109,49.2478,49.1517,49.2183,18800.0
2011-06-22 14:20:00,66.52,66.77,66.52,66.6,32100.0,49.2183,49.4032,49.2183,49.2774,32100.0
2011-06-22 14:30:00,66.61,66.63,66.35,66.39,32400.0,49.2848,49.2996,49.0925,49.1221,32400.0
2011-06-22 14:40:00,66.4,66.44,66.15,66.25,94600.0,49.1295,49.1591,48.9445,49.0185,94600.0
2011-06-22 14:50:00,66.25,66.35,65.92,65.93,56700.0,49.0185,49.0925,48.7743,48.7817,56700.0
2011-06-22 15:00:00,65.93,66.29,65.92,66.28,69400.0,48.7817,49.0481,48.7743,49.0407,69400.0
2011-06-22 15:10:00,66.27,66.34,66.02,66.09,56800.0,49.0333,49.0851,48.8483,48.9001,56800.0
2011-06-22 15:20:00,66.09,66.24,66.06,66.15,72000.0,48.9001,49.0111,48.8779,48.9445,72000.0
2011-06-22 15:30:00,66.15,66.15,65.9,65.97,121700.0,48.9445,48.9445,48.7595,48.8113,121700.0
2011-06-22 15:40:00,65.98,66.02,65.85,65.96,171400.0,48.8187,48.8483,48.7225,48.8039,171400.0
2011-06-22 15:50:00,65.96,66.05,65.75,65.88,200800.0,48.8039,48.8705,48.6485,48.7447,200800.0
2011-06-23 09:30:00,65.06,66.3,65.0,66.06,188000.0,48.138,49.0555,48.0936,48.8779,188000.0
2011-06-23 09:40:00,66.06,66.21,65.27,65.89,104600.0,48.8779,48.9889,48.2934,48.7521,104600.0
2011-06-23 09:50:00,65.89,65.93,65.35,65.42,87200.0,48.7521,48.7817,48.3526,48.4044,87200.0
2011-06-23 10:00:00,65.43,66.12,65.34,66.08,141900.0,48.4118,48.9223,48.3452,48.8927,141900.0
2011-06-23 10:10:00,66.07,66.49,66.02,66.32,158900.0,48.8853,49.1961,48.8483,49.0703,158900.0
2011-06-23 10:20:00,66.33,66.38,65.51,65.72,125400.0,49.0777,49.1147,48.471,48.6263,125400.0
2011-06-23 10:30:00,65.72,65.8,65.58,65.77,83900.0,48.6263,48.6855,48.5227,48.6633,83900.0
2011-06-23 10:40:00,65.78,65.78,65.16,65.25,59300.0,48.6707,48.6707,48.212,48.2786,59300.0
2011-06-23 10:50:00,65.23,65.41,65.07,65.39,56500.0,48.2638,48.397,48.1454,48.3822,56500.0
2011-06-23 11:00:00,65.41,65.43,65.13,65.29,108400.0,48.397,48.4118,48.1898,48.3082,108400.0
2011-06-23 11:10:00,65.3,65.6,65.21,65.6,41200.0,48.3156,48.5375,48.249,48.5375,41200.0
2011-06-23 11:20:00,65.6,65.8,65.6,65.73,53800.0,48.5375,48.6855,48.5375,48.6337,53800.0
2011-06-23 11:30:00,65.73,65.77,65.55,65.67,32200.0,48.6337,48.6633,48.5005,48.5893,32200.0
2011-06-23 11:40:00,65.65,65.71,65.43,65.55,45300.0,48.5745,48.6189,48.4118,48.5005,45300.0
2011-06-23 11:50:00,65.59,65.88,65.57,65.88,15500.0,48.5301,48.7447,48.5153,48.7447,15500.0
2011-06-23 12:00:00,65.89,66.24,65.89,66.16,30100.0,48.7521,49.0111,48.7521,48.9519,30100.0
2011-06-23 12:10:00,66.16,66.16,66.03,66.06,31600.0,48.9519,48.9519,48.8557,48.8779,31600.0
2011-06-23 12:20:00,66.07,66.11,66.02,66.02,44500.0,48.8853,48.9149,48.8483,48.8483,44500.0
2011-06-23 12:30:00,66.03,66.03,65.87,65.97,40200.0,48.8557,48.8557,48.7373,48.8113,40200.0
2011-06-23 12:40:00,65.97,66.03,65.95,66.01,53200.0,48.8113,48.8557,48.7965,48.8409,53200.0
2011-06-23 12:50:00,66.01,66.12,65.96,66.1,41500.0,48.8409,48.9223,48.8039,48.9075,41500.0
2011-06-23 13:00:00,66.11,66.42,66.04,66.33,25800.0,48.9149,49.1443,48.8631,49.0777,25800.0
2011-06-23 13:10:00,66.32,66.39,66.19,66.23,28800.0,49.0703,49.1221,48.9741,49.0037,28800.0
2011-06-23 13:20:00,66.23,66.27,66.03,66.08,35700.0,49.0037,49.0333,48.8557,48.8927,35700.0
2011-06-23 13:30:00,66.11,66.18,66.09,66.13,81500.0,48.9149,48.9667,48.9001,48.9297,81500.0
2011-06-23 13:40:00,66.13,66.22,66.04,66.12,15900.0,48.9297,48.9963,48.8631,48.9223,15900.0
2011-06-23 13:50:00,66.12,66.15,65.95,66.05,27900.0,48.9223,48.9445,48.7965,48.8705,27900.0
2011-06-23 14:00:00,66.06,66.06,65.76,65.92,23000.0,48.8779,48.8779,48.6559,48.7743,23000.0
2011-06-23 14:10:00,65.95,65.99,65.62,65.7,28600.0,48.7965,48.8261,48.5523,48.6115,28600.0
2011-06-23 14:20:00,65.7,65.7,65.58,65.62,43200.0,48.6115,48.6115,48.5227,48.5523,43200.0
2011-06-23 14:30:00,65.64,65.74,65.46,65.46,33600.0,48.5671,48.6411,48.434,48.434,33600.0
2011-06-23 14:40:00,65.45,65.55,65.33,65.42,29800.0,48.4266,48.5005,48.3378,48.4044,29800.0
2011-06-23 14:50:00,65.41,66.0,65.36,66.0,56200.0,48.397,48.8335,48.36,48.8335,56200.0
2011-06-23 15:00:00,65.98,66.2,65.76,66.1,107300.0,48.8187,48.9815,48.6559,48.9075,107300.0
2011-06-23 15:10:00,66.1,66.54,65.95,66.5,265200.0,48.9075,49.233,48.7965,49.2035,265200.0
2011-06-23 15:20:00,66.5,66.6,66.31,66.31,97400.0,49.2035,49.2774,49.0629,49.0629,97400.0
2011-06-23 15:30:00,66.34,66.43,66.15,66.23,74000.0,49.0851,49.1517,48.9445,49.0037,74000.0
2011-06-23 15:40:00,66.21,66.75,66.2,66.66,100300.0,48.9889,49.3884,48.9815,49.3218,100300.0
2011-06-23 15:50:00,66.68,66.97,66.66,66.87,159700.0,49.3366,49.5512,49.3218,49.4772,159700.0
2011-06-24 09:30:00,67.03,67.38,65.97,66.62,112600.0,49.5956,49.8546,48.8113,49.2922,112600.0
2011-06-24 09:40:00,66.62,66.74,66.05,66.26,51200.0,49.2922,49.381,48.8705,49.0259,51200.0
2011-06-24 09:50:00,66.29,66.33,66.07,66.21,21700.0,49.0481,49.0777,48.8853,48.9889,21700.0
2011-06-24 10:00:00,66.19,66.24,65.82,65.88,68100.0,48.9741,49.0111,48.7003,48.7447,68100.0
2011-06-24 10:10:00,65.91,65.94,65.63,65.78,80100.0,48.7669,48.7891,48.5597,48.6707,80100.0
2011-06-24 10:20:00,65.73,65.82,65.64,65.69,32200.0,48.6337,48.7003,48.5671,48.6041,32200.0
2011-06-24 10:30:00,65.68,66.12,65.65,66.03,28500.0,48.5967,48.9223,48.5745,48.8557,28500.0
2011-06-24 10:40:00,66.05,66.15,65.8,65.85,19200.0,48.8705,48.9445,48.6855,48.7225,19200.0
2011-06-24 10:50:00,65.85,65.85,65.6,65.74,25900.0,48.7225,48.7225,48.5375,48.6411,25900.0
2011-06-24 11:00:00,65.75,65.95,65.71,65.73,49000.0,48.6485,48.7965,48.6189,48.6337,49000.0
2011-06-24 11:10:00,65.73,65.75,65.62,65.71,37600.0,48.6337,48.6485,48.5523,48.6189,37600.0
2011-06-24 11:20:00,65.7,65.79,65.65,65.79,14300.0,48.6115,48.6781,48.5745,48.6781,14300.0
2011-06-24 11:30:00,65.8,65.99,65.75,65.95,26000.0,48.6855,48.8261,48.6485,48.7965,26000.0
2011-06-24 11:40:00,65.95,65.98,65.86,65.91,28800.0,48.7965,48.8187,48.7299,48.7669,28800.0
2011-06-24 11:50:00,65.9,65.9,65.75,65.81,12400.0,48.7595,48.7595,48.6485,48.6929,12400.0
2011-06-24 12:00:00,65.84,65.95,65.67,65.67,17500.0,48.7151,48.7965,48.5893,48.5893,17500.0
2011-06-24 12:10:00,65.68,65.72,65.51,65.51,22900.0,48.5967,48.6263,48.471,48.471,22900.0
2011-06-24 12:20:00,65.54,65.56,65.45,65.48,37900.0,48.4931,48.5079,48.4266,48.4488,37900.0
2011-06-24 12:30:00,65.46,65.57,65.43,65.54,23700.0,48.434,48.5153,48.4118,48.4931,23700.0
2011-06-24 12:40:00,65.53,65.56,65.4,65.41,29900.0,48.4857,48.5079,48.3896,48.397,29900.0
2011-06-24 12:50:00,65.41,65.46,65.26,65.45,18200.0,48.397,48.434,48.286,48.4266,18200.0
2011-06-24 13:00:00,65.46,65.46,65.2,65.31,18000.0,48.434,48.434,48.2416,48.323,18000.0
2011-06-24 13:10:00,65.3,65.46,65.25,65.37,6400.0,48.3156,48.434,48.2786,48.3674,6400.0
2011-06-24 13:20:00,65.36,65.47,65.34,65.38,15500.0,48.36,48.4414,48.3452,48.3748,15500.0
2011-06-24 13:30:00,65.38,65.51,65.27,65.44,14300.0,48.3748,48.471,48.2934,48.4192,14300.0
2011-06-24 13:40:00,65.42,65.52,65.38,65.51,16200.0,48.4044,48.4783,48.3748,48.471,16200.0
2011-06-24 13:50:00,65.5,65.55,65.43,65.51,19200.0,48.4636,48.5005,48.4118,48.471,19200.0
2011-06-24 14:00:00,65.51,65.53,65.31,65.35,18900.0,48.471,48.4857,48.323,48.3526,18900.0
2011-06-24 14:10:00,65.32,65.34,65.25,65.26,31900.0,48.3304,48.3452,48.2786,48.286,31900.0
2011-06-24 14:20:00,65.26,65.27,65.1,65.15,61400.0,48.286,48.2934,48.1676,48.2046,61400.0
2011-06-24 14:30:00,65.13,65.16,65.05,65.12,54000.0,48.1898,48.212,48.1306,48.1824,54000.0
2011-06-24 14:40:00,65.12,65.23,65.07,65.07,37600.0,48.1824,48.2638,48.1454,48.1454,37600.0
2011-06-24 14:50:00,65.07,65.17,65.03,65.05,41500.0,48.1454,48.2194,48.1158,48.1306,41500.0
2011-06-24 15:00:00,65.05,65.1,64.86,64.86,124500.0,48.1306,48.1676,47.99,47.99,124500.0
2011-06-24 15:10:00,64.86,64.94,64.8,64.81,93600.0,47.99,48.0492,47.9456,47.953,93600.0
2011-06-24 15:20:00,64.82,64.85,64.68,64.69,113500.0,47.9604,47.9826,47.8568,47.8642,113500.0
2011-06-24 15:30:00,64.68,64.98,64.68,64.82,90500.0,47.8568,48.0788,47.8568,47.9604,90500.0
2011-06-24 15:40:00,64.81,64.83,64.5,64.5,136000.0,47.953,47.9678,47.7237,47.7237,136000.0
2011-06-24 15:50:00,64.52,64.68,64.43,64.63,266000.0,47.7384,47.8568,47.6719,47.8198,266000.0
2011-06-27 09:30:00,64.55,64.72,63.85,64.0,85700.0,47.7606,47.8864,47.2427,47.3537,85700.0
2011-06-27 09:40:00,63.97,64.88,63.9,64.79,96000.0,47.3315,48.0048,47.2797,47.9382,96000.0
2011-06-27 09:50:00,64.78,64.83,64.37,64.49,58700.0,47.9308,47.9678,47.6275,47.7163,58700.0
2011-06-27 10:00:00,64.51,64.57,64.36,64.45,37500.0,47.731,47.7754,47.6201,47.6867,37500.0
2011-06-27 10:10:00,64.5,64.51,64.12,64.32,92600.0,47.7237,47.731,47.4425,47.5905,92600.0
2011-06-27 10:20:00,64.32,64.93,64.27,64.93,53700.0,47.5905,48.0418,47.5535,48.0418,53700.0
2011-06-27 10:30:00,64.94,65.05,64.82,64.83,61800.0,48.0492,48.1306,47.9604,47.9678,61800.0
2011-06-27 10:40:00,64.85,64.98,64.83,64.9,33200.0,47.9826,48.0788,47.9678,48.0196,33200.0
2011-06-27 10:50:00,64.87,64.92,64.61,64.73,41700.0,47.9974,48.0344,47.805,47.8938,41700.0
2011-06-27 11:00:00,64.73,64.84,64.28,64.33,98400.0,47.8938,47.9752,47.5609,47.5979,98400.0
2011-06-27 11:10:00,64.34,64.64,64.29,64.58,72400.0,47.6053,47.8272,47.5683,47.7828,72400.0
2011-06-27 11:20:00,64.57,64.71,64.54,64.69,18000.0,47.7754,47.879,47.7532,47.8642,18000.0
2011-06-27 11:30:00,64.7,64.78,64.64,64.68,36600.0,47.8716,47.9308,47.8272,47.8568,36600.0
2011-06-27 11:40:00,64.69,64.71,64.55,64.71,15200.0,47.8642,47.879,47.7606,47.879,15200.0
2011-06-27 11:50:00,64.69,64.79,64.67,64.7,19800.0,47.8642,47.9382,47.8494,47.8716,19800.0
2011-06-27 12:00:00,64.73,64.85,64.67,64.8,54600.0,47.8938,47.9826,47.8494,47.9456,54600.0
2011-06-27 12:10:00,64.79,64.98,64.77,64.81,51000.0,47.9382,48.0788,47.9234,47.953,51000.0
2011-06-27 12:20:00,64.79,64.92,64.74,64.86,21100.0,47.9382,48.0344,47.9012,47.99,21100.0
2011-06-27 12:30:00,64.86,64.86,64.59,64.61,32700.0,47.99,47.99,47.7902,47.805,32700.0
2011-06-27 12:40:00,64.62,64.8,64.6,64.8,21700.0,47.8124,47.9456,47.7976,47.9456,21700.0
2011-06-27 12:50:00,64.8,64.93,64.79,64.85,23800.0,47.9456,48.0418,47.9382,47.9826,23800.0
2011-06-27 13:00:00,64.85,65.01,64.84,64.98,16200.0,47.9826,48.101,47.9752,48.0788,16200.0
2011-06-27 13:10:00,64.97,65.03,64.93,64.97,20100.0,48.0714,48.1158,48.0418,48.0714,20100.0
2011-06-27 13:20:00,64.97,65.01,64.74,64.74,24100.0,48.0714,48.101,47.9012,47.9012,24100.0
2011-06-27 13:30:00,64.75,64.76,64.68,64.68,21900.0,47.9086,47.916,47.8568,47.8568,21900.0
2011-06-27 13:40:00,64.68,64.7,64.61,64.66,17900.0,47.8568,47.8716,47.805,47.842,17900.0
2011-06-27 13:50:00,64.68,64.82,64.65,64.82,16900.0,47.8568,47.9604,47.8346,47.9604,16900.0
2011-06-27 14:00:00,64.83,65.12,64.83,65.09,37700.0,47.9678,48.1824,47.9678,48.1602,37700.0
2011-06-27 14:10:00,65.12,65.25,65.12,65.22,23700.0,48.1824,48.2786,48.1824,48.2564,23700.0
2011-06-27 14:20:00,65.22,65.29,65.09,65.26,56100.0,48.2564,48.3082,48.1602,48.286,56100.0
2011-06-27 14:30:00,65.25,65.46,65.25,65.35,39700.0,48.2786,48.434,48.2786,48.3526,39700.0
2011-06-27 14:40:00,65.35,65.43,65.28,65.4,50800.0,48.3526,48.4118,48.3008,48.3896,50800.0
2011-06-27 14:50:00,65.4,65.44,65.35,65.37,37400.0,48.3896,48.4192,48.3526,48.3674,37400.0
2011-06-27 15:00:00,65.35,65.42,65.34,65.38,33400.0,48.3526,48.4044,48.3452,48.3748,33400.0
2011-06-27 15:10:00,65.37,65.48,65.35,65.48,32100.0,48.3674,48.4488,48.3526,48.4488,32100.0
2011-06-27 15:20:00,65.48,65.67,65.47,65.54,75800.0,48.4488,48.5893,48.4414,48.4931,75800.0
2011-06-27 15:30:00,65.52,65.56,65.35,65.36,43900.0,48.4783,48.5079,48.3526,48.36,43900.0
2011-06-27 15:40:00,65.36,65.4,65.25,65.32,60200.0,48.36,48.3896,48.2786,48.3304,60200.0
2011-06-27 15:50:00,65.31,65.33,65.18,65.21,102000.0,48.323,48.3378,48.2268,48.249,102000.0
2011-06-28 09:30:00,65.48,66.33,65.48,66.25,71300.0,48.4488,49.0777,48.4488,49.0185,71300.0
2011-06-28 09:40:00,66.23,66.83,66.17,66.83,71900.0,49.0037,49.4476,48.9593,49.4476,71900.0
2011-06-28 09:50:00,66.81,66.81,66.54,66.81,64500.0,49.4328,49.4328,49.233,49.4328,64500.0
2011-06-28 10:00:00,66.75,66.93,66.64,66.79,47900.0,49.3884,49.5216,49.307,49.418,47900.0
2011-06-28 10:10:00,66.81,67.0,66.77,66.8,41600.0,49.4328,49.5734,49.4032,49.4254,41600.0
2011-06-28 10:20:00,66.76,66.79,66.53,66.54,57800.0,49.3958,49.418,49.2257,49.233,57800.0
2011-06-28 10:30:00,66.56,66.71,66.52,66.64,51700.0,49.2478,49.3588,49.2183,49.307,51700.0
2011-06-28 10:40:00,66.65,66.65,66.58,66.6,20600.0,49.3144,49.3144,49.2626,49.2774,20600.0
2011-06-28 10:50:00,66.6,66.75,66.58,66.64,24700.0,49.2774,49.3884,49.2626,49.307,24700.0
2011-06-28 11:00:00,66.6,66.7,66.52,66.68,43500.0,49.2774,49.3514,49.2183,49.3366,43500.0
2011-06-28 11:10:00,66.68,66.78,66.58,66.58,86500.0,49.3366,49.4106,49.2626,49.2626,86500.0
2011-06-28 11:20:00,66.6,66.67,66.57,66.58,15600.0,49.2774,49.3292,49.2552,49.2626,15600.0
2011-06-28 11:30:00,66.6,66.65,66.48,66.6,45800.0,49.2774,49.3144,49.1887,49.2774,45800.0
2011-06-28 11:40:00,66.6,66.82,66.58,66.76,12200.0,49.2774,49.4402,49.2626,49.3958,12200.0
2011-06-28 11:50:00,66.77,66.81,66.65,66.65,7100.0,49.4032,49.4328,49.3144,49.3144,7100.0
2011-06-28 12:00:00,66.66,66.81,66.65,66.79,21100.0,49.3218,49.4328,49.3144,49.418,21100.0
2011-06-28 12:10:00,66.8,66.95,66.78,66.92,14400.0,49.4254,49.5364,49.4106,49.5142,14400.0
2011-06-28 12:20:00,66.92,67.0,66.88,66.97,10900.0,49.5142,49.5734,49.4846,49.5512,10900.0
2011-06-28 12:30:00,66.99,67.1,66.86,67.08,37600.0,49.566,49.6474,49.4698,49.6326,37600.0
2011-06-28 12:40:00,67.08,67.11,66.89,66.96,12800.0,49.6326,49.6548,49.492,49.5438,12800.0
2011-06-28 12:50:00,66.96,67.0,66.86,66.95,15300.0,49.5438,49.5734,49.4698,49.5364,15300.0
2011-06-28 13:00:00,66.91,67.08,66.87,67.08,7800.0,49.5068,49.6326,49.4772,49.6326,7800.0
2011-06-28 13:10:00,67.03,67.03,66.82,66.84,15800.0,49.5956,49.5956,49.4402,49.455,15800.0
2011-06-28 13:20:00,66.85,66.89,66.78,66.87,7900.0,49.4624,49.492,49.4106,49.4772,7900.0
2011-06-28 13:30:00,66.84,66.84,66.68,66.75,9500.0,49.455,49.455,49.3366,49.3884,9500.0
2011-06-28 13:40:00,66.72,66.82,66.69,66.79,5600.0,49.3662,49.4402,49.344,49.418,5600.0
2011-06-28 13:50:00,66.78,66.82,66.74,66.82,7700.0,49.4106,49.4402,49.381,49.4402,7700.0
2011-06-28 14:00:00,66.79,66.81,66.66,66.67,11400.0,49.418,49.4328,49.3218,49.3292,11400.0
2011-06-28 14:10:00,66.69,66.81,66.69,66.78,13300.0,49.344,49.4328,49.344,49.4106,13300.0
2011-06-28 14:20:00,66.82,66.89,66.75,66.89,22500.0,49.4402,49.492,49.3884,49.492,22500.0
2011-06-28 14:30:00,66.89,66.96,66.85,66.96,19300.0,49.492,49.5438,49.4624,49.5438,19300.0
2011-06-28 14:40:00,66.97,66.97,66.85,66.9,12400.0,49.5512,49.5512,49.4624,49.4994,12400.0
2011-06-28 14:50:00,66.9,67.08,66.89,67.05,44900.0,49.4994,49.6326,49.492,49.6104,44900.0
2011-06-28 15:00:00,67.06,67.06,66.91,66.99,36400.0,49.6178,49.6178,49.5068,49.566,36400.0
2011-06-28 15:10:00,66.99,67.03,66.92,66.97,49000.0,49.566,49.5956,49.5142,49.5512,49000.0
2011-06-28 15:20:00,66.95,66.97,66.89,66.91,23300.0,49.5364,49.5512,49.492,49.5068,23300.0
2011-06-28 15:30:00,66.91,66.95,66.8,66.89,44400.0,49.5068,49.5364,49.4254,49.492,44400.0
2011-06-28 15:40:00,66.9,66.9,66.79,66.85,90000.0,49.4994,49.4994,49.418,49.4624,90000.0
2011-06-28 15:50:00,66.84,67.1,66.84,66.99,229600.0,49.455,49.6474,49.455,49.566,229600.0
2011-06-29 09:30:00,67.0,67.66,66.94,67.46,122700.0,49.5734,50.0617,49.529,49.9138,122700.0
2011-06-29 09:40:00,67.45,67.5,67.07,67.21,57900.0,49.9064,49.9434,49.6252,49.7288,57900.0
2011-06-29 09:50:00,67.2,67.3,66.59,66.76,28900.0,49.7214,49.7954,49.27,49.3958,28900.0
2011-06-29 10:00:00,66.82,67.08,66.65,67.0,88600.0,49.4402,49.6326,49.3144,49.5734,88600.0
2011-06-29 10:10:00,67.03,67.5,66.99,67.39,43300.0,49.5956,49.9434,49.566,49.862,43300.0
2011-06-29 10:20:00,67.4,67.42,67.27,67.33,22800.0,49.8694,49.8842,49.7732,49.8176,22800.0
2011-06-29 10:30:00,67.33,67.35,67.08,67.13,15600.0,49.8176,49.8324,49.6326,49.6696,15600.0
2011-06-29 10:40:00,67.15,67.34,67.05,67.33,22700.0,49.6844,49.825,49.6104,49.8176,22700.0
2011-06-29 10:50:00,67.3,67.5,67.29,67.5,26600.0,49.7954,49.9434,49.788,49.9434,26600.0
2011-06-29 11:00:00,67.47,67.59,67.44,67.51,27800.0,49.9212,50.0099,49.899,49.9508,27800.0
2011-06-29 11:10:00,67.5,67.55,67.4,67.4,32600.0,49.9434,49.9804,49.8694,49.8694,32600.0
2011-06-29 11:20:00,67.39,67.52,67.29,67.5,23200.0,49.862,49.9582,49.788,49.9434,23200.0
2011-06-29 11:30:00,67.52,67.6,67.42,67.45,48900.0,49.9582,50.0173,49.8842,49.9064,48900.0
2011-06-29 11:40:00,67.45,67.51,67.37,67.5,16200.0,49.9064,49.9508,49.8472,49.9434,16200.0
2011-06-29 11:50:00,67.5,67.57,67.45,67.56,19400.0,49.9434,49.9951,49.9064,49.9877,19400.0
2011-06-29 12:00:00,67.54,67.8,67.49,67.71,32700.0,49.973,50.1653,49.936,50.0987,32700.0
2011-06-29 12:10:00,67.72,67.72,67.56,67.57,56400.0,50.1061,50.1061,49.9877,49.9951,56400.0
2011-06-29 12:20:00,67.57,67.66,67.57,67.66,43100.0,49.9951,50.0617,49.9951,50.0617,43100.0
2011-06-29 12:30:00,67.63,67.7,67.56,67.57,28300.0,50.0395,50.0913,49.9877,49.9951,28300.0
2011-06-29 12:40:00,67.58,67.68,67.5,67.67,19600.0,50.0025,50.0765,49.9434,50.0691,19600.0
2011-06-29 12:50:00,67.66,67.72,67.61,67.61,18000.0,50.0617,50.1061,50.0247,50.0247,18000.0
2011-06-29 13:00:00,67.61,67.78,67.57,67.78,18600.0,50.0247,50.1505,49.9951,50.1505,18600.0
2011-06-29 13:10:00,67.77,67.89,67.65,67.72,19800.0,50.1431,50.2319,50.0543,50.1061,19800.0
2011-06-29 13:20:00,67.71,67.74,67.64,67.69,14800.0,50.0987,50.1209,50.0469,50.0839,14800.0
2011-06-29 13:30:00,67.69,67.76,67.68,67.74,29900.0,50.0839,50.1357,50.0765,50.1209,29900.0
2011-06-29 13:40:00,67.74,67.78,67.7,67.76,16600.0,50.1209,50.1505,50.0913,50.1357,16600.0
2011-06-29 13:50:00,67.76,67.79,67.67,67.76,36600.0,50.1357,50.1579,50.0691,50.1357,36600.0
2011-06-29 14:00:00,67.77,67.78,67.67,67.73,44600.0,50.1431,50.1505,50.0691,50.1135,44600.0
2011-06-29 14:10:00,67.74,67.74,67.6,67.73,38400.0,50.1209,50.1209,50.0173,50.1135,38400.0
2011-06-29 14:20:00,67.72,67.76,67.15,67.43,210200.0,50.1061,50.1357,49.6844,49.8916,210200.0
2011-06-29 14:30:00,67.46,67.52,67.37,67.39,62000.0,49.9138,49.9582,49.8472,49.862,62000.0
2011-06-29 14:40:00,67.41,67.49,67.25,67.33,52700.0,49.8768,49.936,49.7584,49.8176,52700.0
2011-06-29 14:50:00,67.35,67.53,67.33,67.5,39900.0,49.8324,49.9656,49.8176,49.9434,39900.0
2011-06-29 15:00:00,67.53,67.6,67.5,67.5,35100.0,49.9656,50.0173,49.9434,49.9434,35100.0
2011-06-29 15:10:00,67.51,67.65,67.44,67.54,67000.0,49.9508,50.0543,49.899,49.973,67000.0
2011-06-29 15:20:00,67.54,67.54,67.35,67.45,46800.0,49.973,49.973,49.8324,49.9064,46800.0
2011-06-29 15:30:00,67.45,67.5,67.41,67.45,59200.0,49.9064,49.9434,49.8768,49.9064,59200.0
2011-06-29 15:40:00,67.43,67.52,67.37,67.4,78200.0,49.8916,49.9582,49.8472,49.8694,78200.0
2011-06-29 15:50:00,67.41,67.47,67.34,67.37,115300.0,49.8768,49.9212,49.825,49.8472,115300.0
2011-06-30 09:30:00,67.74,67.77,67.44,67.62,97800.0,50.1209,50.1431,49.899,50.0321,97800.0
2011-06-30 09:40:00,67.65,68.39,67.64,68.09,49800.0,50.0543,50.6019,50.0469,50.3799,49800.0
2011-06-30 09:50:00,68.02,68.08,67.83,68.0,15900.0,50.3281,50.3725,50.1875,50.3133,15900.0
2011-06-30 10:00:00,68.01,68.11,67.91,67.95,42400.0,50.3207,50.3947,50.2467,50.2763,42400.0
2011-06-30 10:10:00,67.95,68.06,67.88,68.0,35100.0,50.2763,50.3577,50.2245,50.3133,35100.0
2011-06-30 10:20:00,67.99,68.1,67.96,68.0,80300.0,50.3059,50.3873,50.2837,50.3133,80300.0
2011-06-30 10:30:00,68.0,68.07,67.99,68.02,42300.0,50.3133,50.3651,50.3059,50.3281,42300.0
2011-06-30 10:40:00,68.02,68.03,67.86,67.87,40600.0,50.3281,50.3355,50.2097,50.2171,40600.0
2011-06-30 10:50:00,67.9,67.92,67.85,67.89,9700.0,50.2393,50.2541,50.2023,50.2319,9700.0
2011-06-30 11:00:00,67.92,68.0,67.86,67.89,18700.0,50.2541,50.3133,50.2097,50.2319,18700.0
2011-06-30 11:10:00,67.88,67.9,67.74,67.74,13700.0,50.2245,50.2393,50.1209,50.1209,13700.0
2011-06-30 11:20:00,67.73,67.78,67.56,67.6,24800.0,50.1135,50.1505,49.9877,50.0173,24800.0
2011-06-30 11:30:00,67.58,67.68,67.52,67.62,24500.0,50.0025,50.0765,49.9582,50.0321,24500.0
2011-06-30 11:40:00,67.59,67.67,67.56,67.6,12300.0,50.0099,50.0691,49.9877,50.0173,12300.0
2011-06-30 11:50:00,67.6,67.67,67.5,67.56,26900.0,50.0173,50.0691,49.9434,49.9877,26900.0
2011-06-30 12:00:00,67.56,67.81,67.53,67.75,16900.0,49.9877,50.1727,49.9656,50.1283,16900.0
2011-06-30 12:10:00,67.76,67.76,67.5,67.52,9700.0,50.1357,50.1357,49.9434,49.9582,9700.0
2011-06-30 12:20:00,67.54,67.61,67.5,67.6,10200.0,49.973,50.0247,49.9434,50.0173,10200.0
2011-06-30 12:30:00,67.58,67.6,67.39,67.41,27800.0,50.0025,50.0173,49.862,49.8768,27800.0
2011-06-30 12:40:00,67.44,67.47,67.29,67.29,30100.0,49.899,49.9212,49.788,49.788,30100.0
2011-06-30 12:50:00,67.29,67.3,67.15,67.19,76400.0,49.788,49.7954,49.6844,49.714,76400.0
2011-06-30 13:00:00,67.21,67.21,67.02,67.05,53500.0,49.7288,49.7288,49.5882,49.6104,53500.0
2011-06-30 13:10:00,67.04,67.05,66.93,66.95,28000.0,49.603,49.6104,49.5216,49.5364,28000.0
2011-06-30 13:20:00,66.95,66.97,66.88,66.91,24200.0,49.5364,49.5512,49.4846,49.5068,24200.0
2011-06-30 13:30:00,66.91,66.91,66.65,66.7,60600.0,49.5068,49.5068,49.3144,49.3514,60600.0
2011-06-30 13:40:00,66.69,66.81,66.54,66.7,57200.0,49.344,49.4328,49.233,49.3514,57200.0
2011-06-30 13:50:00,66.71,66.82,66.7,66.75,43000.0,49.3588,49.4402,49.3514,49.3884,43000.0
2011-06-30 14:00:00,66.76,66.88,66.75,66.85,33000.0,49.3958,49.4846,49.3884,49.4624,33000.0
2011-06-30 14:10:00,66.83,66.87,66.71,66.87,65400.0,49.4476,49.4772,49.3588,49.4772,65400.0
2011-06-30 14:20:00,66.86,66.95,66.79,66.79,28100.0,49.4698,49.5364,49.418,49.418,28100.0
2011-06-30 14:30:00,66.77,66.98,66.72,66.72,42000.0,49.4032,49.5586,49.3662,49.3662,42000.0
2011-06-30 14:40:00,66.75,66.87,66.73,66.74,25800.0,49.3884,49.4772,49.3736,49.381,25800.0
2011-06-30 14:50:00,66.76,66.96,66.76,66.87,29500.0,49.3958,49.5438,49.3958,49.4772,29500.0
2011-06-30 15:00:00,66.87,66.96,66.82,66.95,20400.0,49.4772,49.5438,49.4402,49.5364,20400.0
2011-06-30 15:10:00,66.95,66.95,66.81,66.84,30000.0,49.5364,49.5364,49.4328,49.455,30000.0
2011-06-30 15:20:00,66.84,66.92,66.78,66.84,42800.0,49.455,49.5142,49.4106,49.455,42800.0
2011-06-30 15:30:00,66.85,66.92,66.84,66.89,66600.0,49.4624,49.5142,49.455,49.492,66600.0
2011-06-30 15:40:00,66.89,67.02,66.86,66.98,117800.0,49.492,49.5882,49.4698,49.5586,117800.0
2011-06-30 15:50:00,66.97,66.97,66.87,66.88,98900.0,49.5512,49.5512,49.4772,49.4846,98900.0
2011-07-01 09:30:00,67.27,67.31,66.91,67.3,49000.0,49.7732,49.8028,49.5068,49.7954,49000.0
2011-07-01 09:40:00,67.31,67.72,67.3,67.66,52400.0,49.8028,50.1061,49.7954,50.0617,52400.0
2011-07-01 09:50:00,67.64,67.64,67.31,67.35,47900.0,50.0469,50.0469,49.8028,49.8324,47900.0
2011-07-01 10:00:00,67.36,67.99,67.3,67.76,68600.0,49.8398,50.3059,49.7954,50.1357,68600.0
2011-07-01 10:10:00,67.81,68.34,67.81,68.06,111200.0,50.1727,50.5649,50.1727,50.3577,111200.0
2011-07-01 10:20:00,68.07,68.21,68.0,68.01,34300.0,50.3651,50.4687,50.3133,50.3207,34300.0
2011-07-01 10:30:00,68.02,68.21,68.0,68.16,29600.0,50.3281,50.4687,50.3133,50.4317,29600.0
2011-07-01 10:40:00,68.12,68.16,68.01,68.12,21700.0,50.4021,50.4317,50.3207,50.4021,21700.0
2011-07-01 10:50:00,68.1,68.12,68.0,68.08,18800.0,50.3873,50.4021,50.3133,50.3725,18800.0
2011-07-01 11:00:00,68.1,68.13,68.02,68.05,23300.0,50.3873,50.4095,50.3281,50.3503,23300.0
2011-07-01 11:10:00,68.04,68.04,67.92,68.02,46100.0,50.3429,50.3429,50.2541,50.3281,46100.0
2011-07-01 11:20:00,68.02,68.09,68.0,68.09,27100.0,50.3281,50.3799,50.3133,50.3799,27100.0
2011-07-01 11:30:00,68.09,68.4,68.08,68.32,40500.0,50.3799,50.6093,50.3725,50.5501,40500.0
2011-07-01 11:40:00,68.32,68.37,68.26,68.28,20900.0,50.5501,50.5871,50.5057,50.5205,20900.0
2011-07-01 11:50:00,68.26,68.3,68.11,68.12,39900.0,50.5057,50.5353,50.3947,50.4021,39900.0
2011-07-01 12:00:00,68.11,68.16,68.09,68.14,16200.0,50.3947,50.4317,50.3799,50.4169,16200.0
2011-07-01 12:10:00,68.13,68.18,68.11,68.11,17500.0,50.4095,50.4465,50.3947,50.3947,17500.0
2011-07-01 12:20:00,68.11,68.19,68.07,68.18,15200.0,50.3947,50.4539,50.3651,50.4465,15200.0
2011-07-01 12:30:00,68.14,68.17,68.08,68.14,16000.0,50.4169,50.4391,50.3725,50.4169,16000.0
2011-07-01 12:40:00,68.14,68.15,68.06,68.09,26700.0,50.4169,50.4243,50.3577,50.3799,26700.0
2011-07-01 12:50:00,68.12,68.14,68.06,68.13,31800.0,50.4021,50.4169,50.3577,50.4095,31800.0
2011-07-01 13:00:00,68.13,68.3,68.11,68.23,56100.0,50.4095,50.5353,50.3947,50.4835,56100.0
2011-07-01 13:10:00,68.23,68.44,68.2,68.42,96200.0,50.4835,50.6389,50.4613,50.6241,96200.0
2011-07-01 13:20:00,68.43,68.56,68.41,68.56,32400.0,50.6315,50.7277,50.6167,50.7277,32400.0
2011-07-01 13:30:00,68.57,68.71,68.56,68.67,64300.0,50.735,50.8386,50.7277,50.809,64300.0
2011-07-01 13:40:00,68.69,68.75,68.61,68.64,88300.0,50.8238,50.8682,50.7646,50.7868,88300.0
2011-07-01 13:50:00,68.65,68.75,68.62,68.67,27200.0,50.7942,50.8682,50.772,50.809,27200.0
2011-07-01 14:00:00,68.65,68.68,68.61,68.65,46400.0,50.7942,50.8164,50.7646,50.7942,46400.0
2011-07-01 14:10:00,68.65,68.67,68.61,68.63,41000.0,50.7942,50.809,50.7646,50.7794,41000.0
2011-07-01 14:20:00,68.63,68.66,68.6,68.65,26300.0,50.7794,50.8016,50.7572,50.7942,26300.0
2011-07-01 14:30:00,68.64,68.68,68.62,68.64,37700.0,50.7868,50.8164,50.772,50.7868,37700.0
2011-07-01 14:40:00,68.63,68.75,68.62,68.71,255500.0,50.7794,50.8682,50.772,50.8386,255500.0
2011-07-01 14:50:00,68.71,68.82,68.69,68.8,29700.0,50.8386,50.92,50.8238,50.9052,29700.0
2011-07-01 15:00:00,68.82,68.84,68.75,68.81,34100.0,50.92,50.9348,50.8682,50.9126,34100.0
2011-07-01 15:10:00,68.81,68.83,68.72,68.74,122100.0,50.9126,50.9274,50.846,50.8608,122100.0
2011-07-01 15:20:00,68.74,68.75,68.68,68.7,78200.0,50.8608,50.8682,50.8164,50.8312,78200.0
2011-07-01 15:30:00,68.7,68.73,68.65,68.7,66100.0,50.8312,50.8534,50.7942,50.8312,66100.0
2011-07-01 15:40:00,68.7,68.74,68.64,68.68,206700.0,50.8312,50.8608,50.7868,50.8164,206700.0
2011-07-01 15:50:00,68.69,68.78,68.61,68.73,186700.0,50.8238,50.8904,50.7646,50.8534,186700.0
2011-07-05 09:30:00,69.25,69.4,68.72,68.73,79900.0,51.2382,51.3492,50.846,50.8534,79900.0
2011-07-05 09:40:00,68.75,69.29,68.65,69.21,66600.0,50.8682,51.2678,50.7942,51.2086,66600.0
2011-07-05 09:50:00,69.23,69.23,68.83,68.96,70500.0,51.2234,51.2234,50.9274,51.0236,70500.0
2011-07-05 10:00:00,68.93,69.25,68.72,69.2,108400.0,51.0014,51.2382,50.846,51.2012,108400.0
2011-07-05 10:10:00,69.2,69.75,69.2,69.47,129600.0,51.2012,51.6081,51.2012,51.401,129600.0
2011-07-05 10:20:00,69.44,69.58,69.35,69.56,41600.0,51.3788,51.4824,51.3122,51.4676,41600.0
2011-07-05 10:30:00,69.51,69.51,69.25,69.27,45500.0,51.4306,51.4306,51.2382,51.253,45500.0
2011-07-05 10:40:00,69.28,69.49,69.23,69.38,45500.0,51.2604,51.4158,51.2234,51.3344,45500.0
2011-07-05 10:50:00,69.41,69.63,69.4,69.55,35900.0,51.3566,51.5193,51.3492,51.4602,35900.0
2011-07-05 11:00:00,69.55,69.58,69.35,69.44,25600.0,51.4602,51.4824,51.3122,51.3788,25600.0
2011-07-05 11:10:00,69.47,70.11,69.43,70.1,98600.0,51.401,51.8745,51.3714,51.8671,98600.0
2011-07-05 11:20:00,70.11,70.34,70.08,70.29,94500.0,51.8745,52.0447,51.8523,52.0077,94500.0
2011-07-05 11:30:00,70.29,70.57,70.21,70.56,110100.0,52.0077,52.2149,51.9485,52.2075,110100.0
2011-07-05 11:40:00,70.56,71.06,70.56,71.02,159200.0,52.2075,52.5774,52.2075,52.5478,159200.0
2011-07-05 11:50:00,71.01,71.52,70.91,71.47,139800.0,52.5404,52.9178,52.4664,52.8808,139800.0
2011-07-05 12:00:00,71.47,71.55,71.22,71.44,80500.0,52.8808,52.94,52.6958,52.8586,80500.0
2011-07-05 12:10:00,71.41,71.48,71.27,71.36,53900.0,52.8364,52.8882,52.7328,52.7994,53900.0
2011-07-05 12:20:00,71.38,71.38,71.04,71.14,48400.0,52.8142,52.8142,52.5626,52.6366,48400.0
2011-07-05 12:30:00,71.12,71.14,70.95,71.0,38400.0,52.6218,52.6366,52.496,52.533,38400.0
2011-07-05 12:40:00,71.0,71.16,70.9,70.92,36600.0,52.533,52.6514,52.459,52.4738,36600.0
2011-07-05 12:50:00,70.93,71.09,70.91,71.04,22500.0,52.4812,52.5996,52.4664,52.5626,22500.0
2011-07-05 13:00:00,71.01,71.15,70.97,71.01,24700.0,52.5404,52.644,52.5108,52.5404,24700.0
2011-07-05 13:10:00,71.0,71.07,70.93,71.06,21300.0,52.533,52.5848,52.4812,52.5774,21300.0
2011-07-05 13:20:00,71.06,71.17,71.01,71.06,22300.0,52.5774,52.6588,52.5404,52.5774,22300.0
2011-07-05 13:30:00,71.06,71.2,71.03,71.12,22600.0,52.5774,52.681,52.5552,52.6218,22600.0
2011-07-05 13:40:00,71.11,71.34,71.05,71.29,36100.0,52.6144,52.7846,52.57,52.7476,36100.0
2011-07-05 13:50:00,71.31,71.39,71.17,71.27,40600.0,52.7624,52.8216,52.6588,52.7328,40600.0
2011-07-05 14:00:00,71.27,71.35,70.95,70.99,53200.0,52.7328,52.792,52.496,52.5256,53200.0
2011-07-05 14:10:00,70.99,71.09,70.81,70.82,46500.0,52.5256,52.5996,52.3924,52.3998,46500.0
2011-07-05 14:20:00,70.79,70.79,70.54,70.55,49400.0,52.3776,52.3776,52.1927,52.2001,49400.0
2011-07-05 14:30:00,70.55,71.05,70.52,71.01,54900.0,52.2001,52.57,52.1779,52.5404,54900.0
2011-07-05 14:40:00,71.01,71.12,71.0,71.08,52500.0,52.5404,52.6218,52.533,52.5922,52500.0
2011-07-05 14:50:00,71.06,71.16,71.02,71.1,41300.0,52.5774,52.6514,52.5478,52.607,41300.0
2011-07-05 15:00:00,71.1,71.39,71.01,71.35,51000.0,52.607,52.8216,52.5404,52.792,51000.0
2011-07-05 15:10:00,71.33,71.5,71.26,71.47,66700.0,52.7772,52.903,52.7254,52.8808,66700.0
2011-07-05 15:20:00,71.45,71.61,71.45,71.58,97200.0,52.866,52.9844,52.866,52.9622,97200.0
2011-07-05 15:30:00,71.58,71.67,71.27,71.28,116800.0,52.9622,53.0287,52.7328,52.7402,116800.0
2011-07-05 15:40:00,71.27,71.49,71.27,71.35,130900.0,52.7328,52.8956,52.7328,52.792,130900.0
2011-07-05 15:50:00,71.34,71.48,71.25,71.4,194100.0,52.7846,52.8882,52.718,52.829,194100.0
2011-07-06 09:30:00,71.5,72.16,71.5,71.98,160800.0,52.903,53.3913,52.903,53.2581,160800.0
2011-07-06 09:40:00,71.98,72.1,71.4,71.48,100600.0,53.2581,53.3469,52.829,52.8882,100600.0
2011-07-06 09:50:00,71.47,71.83,71.09,71.64,75400.0,52.8808,53.1471,52.5996,53.0065,75400.0
2011-07-06 10:00:00,71.65,71.82,71.45,71.74,65200.0,53.0139,53.1397,52.866,53.0805,65200.0
2011-07-06 10:10:00,71.76,71.84,71.26,71.38,81900.0,53.0953,53.1545,52.7254,52.8142,81900.0
2011-07-06 10:20:00,71.33,71.69,71.2,71.69,79500.0,52.7772,53.0435,52.681,53.0435,79500.0
2011-07-06 10:30:00,71.69,71.86,71.64,71.73,36600.0,53.0435,53.1693,53.0065,53.0731,36600.0
2011-07-06 10:40:00,71.73,71.77,71.46,71.77,47000.0,53.0731,53.1027,52.8734,53.1027,47000.0
2011-07-06 10:50:00,71.74,72.23,71.74,72.11,77800.0,53.0805,53.4431,53.0805,53.3543,77800.0
2011-07-06 11:00:00,72.12,72.23,71.85,71.92,35100.0,53.3617,53.4431,53.1619,53.2137,35100.0
2011-07-06 11:10:00,71.92,72.05,71.82,71.83,49800.0,53.2137,53.3099,53.1397,53.1471,49800.0
2011-07-06 11:20:00,71.82,71.91,71.65,71.77,22400.0,53.1397,53.2063,53.0139,53.1027,22400.0
2011-07-06 11:30:00,71.79,71.98,71.78,71.89,29400.0,53.1175,53.2581,53.1101,53.1915,29400.0
2011-07-06 11:40:00,71.89,72.23,71.88,72.21,44600.0,53.1915,53.4431,53.1841,53.4283,44600.0
2011-07-06 11:50:00,72.2,72.28,72.19,72.2,25900.0,53.4209,53.4801,53.4135,53.4209,25900.0
2011-07-06 12:00:00,72.21,72.3,72.18,72.28,33300.0,53.4283,53.4949,53.4061,53.4801,33300.0
2011-07-06 12:10:00,72.29,72.3,72.2,72.27,25700.0,53.4875,53.4949,53.4209,53.4727,25700.0
2011-07-06 12:20:00,72.27,72.33,72.15,72.33,25300.0,53.4727,53.5171,53.3839,53.5171,25300.0
2011-07-06 12:30:00,72.31,72.52,72.27,72.52,26600.0,53.5023,53.6577,53.4727,53.6577,26600.0
2011-07-06 12:40:00,72.52,72.57,72.47,72.52,33300.0,53.6577,53.6947,53.6207,53.6577,33300.0
2011-07-06 12:50:00,72.51,72.58,72.46,72.53,21900.0,53.6503,53.7021,53.6133,53.6651,21900.0
2011-07-06 13:00:00,72.52,72.66,72.41,72.41,51700.0,53.6577,53.7612,53.5763,53.5763,51700.0
2011-07-06 13:10:00,72.4,72.55,72.35,72.49,24600.0,53.5689,53.6799,53.5319,53.6355,24600.0
2011-07-06 13:20:00,72.49,72.56,72.43,72.47,19400.0,53.6355,53.6873,53.5911,53.6207,19400.0
2011-07-06 13:30:00,72.47,72.67,72.45,72.57,60400.0,53.6207,53.7686,53.6059,53.6947,60400.0
2011-07-06 13:40:00,72.57,72.74,72.5,72.5,27300.0,53.6947,53.8204,53.6429,53.6429,27300.0
2011-07-06 13:50:00,72.5,72.64,72.47,72.57,32400.0,53.6429,53.7464,53.6207,53.6947,32400.0
2011-07-06 14:00:00,72.57,72.59,72.45,72.54,51700.0,53.6947,53.7095,53.6059,53.6725,51700.0
2011-07-06 14:10:00,72.52,72.57,72.44,72.44,81700.0,53.6577,53.6947,53.5985,53.5985,81700.0
2011-07-06 14:20:00,72.42,72.47,72.12,72.14,79200.0,53.5837,53.6207,53.3617,53.3765,79200.0
2011-07-06 14:30:00,72.16,72.2,72.0,72.07,30100.0,53.3913,53.4209,53.2729,53.3247,30100.0
2011-07-06 14:40:00,72.07,72.23,72.01,72.2,28400.0,53.3247,53.4431,53.2803,53.4209,28400.0
2011-07-06 14:50:00,72.2,72.27,72.14,72.16,32500.0,53.4209,53.4727,53.3765,53.3913,32500.0
2011-07-06 15:00:00,72.16,72.2,72.03,72.14,51700.0,53.3913,53.4209,53.2951,53.3765,51700.0
2011-07-06 15:10:00,72.15,72.19,72.07,72.13,58800.0,53.3839,53.4135,53.3247,53.3691,58800.0
2011-07-06 15:20:00,72.09,72.19,72.07,72.18,31500.0,53.3395,53.4135,53.3247,53.4061,31500.0
2011-07-06 15:30:00,72.18,72.23,72.08,72.14,41800.0,53.4061,53.4431,53.3321,53.3765,41800.0
2011-07-06 15:40:00,72.16,72.34,72.14,72.3,94700.0,53.3913,53.5245,53.3765,53.4949,94700.0
2011-07-06 15:50:00,72.31,72.53,72.31,72.46,266700.0,53.5023,53.6651,53.5023,53.6133,266700.0
2011-07-07 09:30:00,73.75,74.3,73.7,73.84,194600.0,54.5677,54.9747,54.5307,54.6343,194600.0
2011-07-07 09:40:00,73.85,74.14,73.8,74.03,133300.0,54.6417,54.8563,54.6047,54.7749,133300.0
2011-07-07 09:50:00,74.07,74.37,73.98,74.11,111100.0,54.8045,55.0265,54.7379,54.8341,111100.0
2011-07-07 10:00:00,74.1,74.17,73.23,73.28,165700.0,54.8267,54.8785,54.183,54.22,165700.0
2011-07-07 10:10:00,73.28,73.68,73.15,73.59,87700.0,54.22,54.5159,54.1238,54.4494,87700.0
2011-07-07 10:20:00,73.59,73.89,73.44,73.88,41600.0,54.4494,54.6713,54.3384,54.6639,41600.0
2011-07-07 10:30:00,73.89,73.99,73.57,73.86,50900.0,54.6713,54.7453,54.4346,54.6491,50900.0
2011-07-07 10:40:00,73.84,74.11,73.73,73.96,59800.0,54.6343,54.8341,54.5529,54.7231,59800.0
2011-07-07 10:50:00,73.96,74.09,73.94,74.06,52400.0,54.7231,54.8193,54.7083,54.7971,52400.0
2011-07-07 11:00:00,74.02,74.07,73.87,73.94,41600.0,54.7675,54.8045,54.6565,54.7083,41600.0
2011-07-07 11:10:00,73.94,74.0,73.84,73.89,69000.0,54.7083,54.7527,54.6343,54.6713,69000.0
2011-07-07 11:20:00,73.9,74.0,73.87,73.92,28600.0,54.6787,54.7527,54.6565,54.6935,28600.0
2011-07-07 11:30:00,73.92,73.93,73.66,73.74,50600.0,54.6935,54.7009,54.5011,54.5603,50600.0
2011-07-07 11:40:00,73.74,73.75,73.48,73.51,41500.0,54.5603,54.5677,54.368,54.3902,41500.0
2011-07-07 11:50:00,73.53,73.57,73.37,73.38,47500.0,54.405,54.4346,54.2866,54.294,47500.0
2011-07-07 12:00:00,73.39,73.43,73.32,73.43,34500.0,54.3014,54.331,54.2496,54.331,34500.0
2011-07-07 12:10:00,73.42,73.76,73.42,73.76,22200.0,54.3236,54.5751,54.3236,54.5751,22200.0
2011-07-07 12:20:00,73.78,73.87,73.7,73.77,44200.0,54.5899,54.6565,54.5307,54.5825,44200.0
2011-07-07 12:30:00,73.77,73.89,73.74,73.74,29500.0,54.5825,54.6713,54.5603,54.5603,29500.0
2011-07-07 12:40:00,73.77,73.99,73.77,73.87,35100.0,54.5825,54.7453,54.5825,54.6565,35100.0
2011-07-07 12:50:00,73.85,73.97,73.85,73.88,9200.0,54.6417,54.7305,54.6417,54.6639,9200.0
2011-07-07 13:00:00,73.88,74.03,73.75,74.02,21500.0,54.6639,54.7749,54.5677,54.7675,21500.0
2011-07-07 13:10:00,74.03,74.09,74.01,74.08,11500.0,54.7749,54.8193,54.7601,54.8119,11500.0
2011-07-07 13:20:00,74.08,74.31,74.07,74.29,28800.0,54.8119,54.9821,54.8045,54.9673,28800.0
2011-07-07 13:30:00,74.29,74.29,74.11,74.2,18200.0,54.9673,54.9673,54.8341,54.9007,18200.0
2011-07-07 13:40:00,74.21,74.26,74.16,74.18,11400.0,54.9081,54.9451,54.8711,54.8859,11400.0
2011-07-07 13:50:00,74.19,74.33,74.19,74.29,38600.0,54.8933,54.9969,54.8933,54.9673,38600.0
2011-07-07 14:00:00,74.3,74.35,74.26,74.34,44200.0,54.9747,55.0117,54.9451,55.0043,44200.0
2011-07-07 14:10:00,74.35,74.5,74.34,74.49,42200.0,55.0117,55.1227,55.0043,55.1153,42200.0
2011-07-07 14:20:00,74.5,74.8,74.5,74.77,73200.0,55.1227,55.3446,55.1227,55.3224,73200.0
2011-07-07 14:30:00,74.78,74.93,74.71,74.72,54600.0,55.3298,55.4408,55.278,55.2854,54600.0
2011-07-07 14:40:00,74.7,74.75,74.56,74.56,34800.0,55.2706,55.3076,55.1671,55.1671,34800.0
2011-07-07 14:50:00,74.56,74.6,74.31,74.31,68900.0,55.1671,55.1967,54.9821,54.9821,68900.0
2011-07-07 15:00:00,74.32,74.43,74.31,74.34,55000.0,54.9895,55.0709,54.9821,55.0043,55000.0
2011-07-07 15:10:00,74.35,74.42,74.34,74.38,44700.0,55.0117,55.0635,55.0043,55.0339,44700.0
2011-07-07 15:20:00,74.39,74.54,74.32,74.34,60300.0,55.0413,55.1523,54.9895,55.0043,60300.0
2011-07-07 15:30:00,74.35,74.55,74.34,74.5,129100.0,55.0117,55.1597,55.0043,55.1227,129100.0
2011-07-07 15:40:00,74.5,74.56,74.45,74.49,174000.0,55.1227,55.1671,55.0857,55.1153,174000.0
2011-07-07 15:50:00,74.49,74.54,74.29,74.36,183700.0,55.1153,55.1523,54.9673,55.0191,183700.0
2011-07-08 09:30:00,73.3,73.33,72.12,72.53,178200.0,54.2348,54.257,53.3617,53.6651,178200.0
2011-07-08 09:40:00,72.57,73.08,72.5,72.65,85900.0,53.6947,54.072,53.6429,53.7538,85900.0
2011-07-08 09:50:00,72.63,72.85,72.5,72.56,47200.0,53.7391,53.9018,53.6429,53.6873,47200.0
2011-07-08 10:00:00,72.55,72.65,72.18,72.29,59400.0,53.6799,53.7538,53.4061,53.4875,59400.0
2011-07-08 10:10:00,72.27,72.39,71.89,72.33,89300.0,53.4727,53.5615,53.1915,53.5171,89300.0
2011-07-08 10:20:00,72.31,72.56,72.17,72.56,42200.0,53.5023,53.6873,53.3987,53.6873,42200.0
2011-07-08 10:30:00,72.52,72.87,72.34,72.84,42500.0,53.6577,53.9166,53.5245,53.8944,42500.0
2011-07-08 10:40:00,72.8,72.93,72.4,72.44,45900.0,53.8648,53.961,53.5689,53.5985,45900.0
2011-07-08 10:50:00,72.4,72.47,72.03,72.42,96200.0,53.5689,53.6207,53.2951,53.5837,96200.0
2011-07-08 11:00:00,72.44,72.44,72.23,72.34,45100.0,53.5985,53.5985,53.4431,53.5245,45100.0
2011-07-08 11:10:00,72.32,72.32,72.14,72.22,34900.0,53.5097,53.5097,53.3765,53.4357,34900.0
2011-07-08 11:20:00,72.23,72.39,72.21,72.31,21800.0,53.4431,53.5615,53.4283,53.5023,21800.0
2011-07-08 11:30:00,72.3,72.4,72.2,72.33,26700.0,53.4949,53.5689,53.4209,53.5171,26700.0
2011-07-08 11:40:00,72.35,72.58,72.21,72.36,28300.0,53.5319,53.7021,53.4283,53.5393,28300.0
2011-07-08 11:50:00,72.34,72.49,72.27,72.32,47400.0,53.5245,53.6355,53.4727,53.5097,47400.0
2011-07-08 12:00:00,72.31,72.6,72.26,72.48,22500.0,53.5023,53.7169,53.4653,53.6281,22500.0
2011-07-08 12:10:00,72.48,72.52,72.21,72.29,20500.0,53.6281,53.6577,53.4283,53.4875,20500.0
2011-07-08 12:20:00,72.29,72.49,72.27,72.49,12000.0,53.4875,53.6355,53.4727,53.6355,12000.0
2011-07-08 12:30:00,72.47,72.81,72.47,72.81,25200.0,53.6207,53.8722,53.6207,53.8722,25200.0
2011-07-08 12:40:00,72.8,72.98,72.74,72.93,42100.0,53.8648,53.998,53.8204,53.961,42100.0
2011-07-08 12:50:00,72.92,72.96,72.74,72.76,32400.0,53.9536,53.9832,53.8204,53.8352,32400.0
2011-07-08 13:00:00,72.76,72.76,72.54,72.58,37600.0,53.8352,53.8352,53.6725,53.7021,37600.0
2011-07-08 13:10:00,72.57,72.62,72.49,72.54,13200.0,53.6947,53.7317,53.6355,53.6725,13200.0
2011-07-08 13:20:00,72.53,72.77,72.49,72.77,14800.0,53.6651,53.8426,53.6355,53.8426,14800.0
2011-07-08 13:30:00,72.81,73.02,72.78,72.99,43900.0,53.8722,54.0276,53.85,54.0054,43900.0
2011-07-08 13:40:00,72.99,73.01,72.74,72.78,26400.0,54.0054,54.0202,53.8204,53.85,26400.0
2011-07-08 13:50:00,72.78,72.82,72.73,72.73,35000.0,53.85,53.8796,53.813,53.813,35000.0
2011-07-08 14:00:00,72.73,72.76,72.53,72.68,44000.0,53.813,53.8352,53.6651,53.776,44000.0
2011-07-08 14:10:00,72.68,72.7,72.44,72.46,44200.0,53.776,53.7908,53.5985,53.6133,44200.0
2011-07-08 14:20:00,72.46,72.47,72.42,72.47,26300.0,53.6133,53.6207,53.5837,53.6207,26300.0
2011-07-08 14:30:00,72.47,72.67,72.47,72.53,21800.0,53.6207,53.7686,53.6207,53.6651,21800.0
2011-07-08 14:40:00,72.56,72.67,72.51,72.67,18600.0,53.6873,53.7686,53.6503,53.7686,18600.0
2011-07-08 14:50:00,72.66,72.67,72.55,72.55,30000.0,53.7612,53.7686,53.6799,53.6799,30000.0
2011-07-08 15:00:00,72.57,72.71,72.56,72.62,26200.0,53.6947,53.7982,53.6873,53.7317,26200.0
2011-07-08 15:10:00,72.64,72.69,72.53,72.53,24800.0,53.7464,53.7834,53.6651,53.6651,24800.0
2011-07-08 15:20:00,72.54,72.7,72.5,72.66,67600.0,53.6725,53.7908,53.6429,53.7612,67600.0
2011-07-08 15:30:00,72.65,72.97,72.62,72.9,69100.0,53.7538,53.9906,53.7317,53.9388,69100.0
2011-07-08 15:40:00,72.89,73.0,72.88,72.95,53600.0,53.9314,54.0128,53.924,53.9758,53600.0
2011-07-08 15:50:00,72.95,73.11,72.93,73.06,201300.0,53.9758,54.0942,53.961,54.0572,201300.0
2011-07-11 09:30:00,71.72,72.34,71.24,72.32,107000.0,53.0657,53.5245,52.7106,53.5097,107000.0
2011-07-11 09:40:00,72.33,72.74,72.17,72.68,57300.0,53.5171,53.8204,53.3987,53.776,57300.0
2011-07-11 09:50:00,72.69,73.15,72.69,72.8,77600.0,53.7834,54.1238,53.7834,53.8648,77600.0
2011-07-11 10:00:00,72.79,72.88,71.99,72.03,112100.0,53.8574,53.924,53.2655,53.2951,112100.0
2011-07-11 10:10:00,72.03,72.29,71.94,72.02,46100.0,53.2951,53.4875,53.2285,53.2877,46100.0
2011-07-11 10:20:00,72.02,72.02,71.63,71.7,41200.0,53.2877,53.2877,52.9991,53.0509,41200.0
2011-07-11 10:30:00,71.68,71.75,71.52,71.52,62700.0,53.0361,53.0879,52.9178,52.9178,62700.0
2011-07-11 10:40:00,71.53,71.56,71.35,71.43,70800.0,52.9252,52.9474,52.792,52.8512,70800.0
2011-07-11 10:50:00,71.43,71.5,71.15,71.15,32300.0,52.8512,52.903,52.644,52.644,32300.0
2011-07-11 11:00:00,71.16,71.25,70.9,71.23,74600.0,52.6514,52.718,52.459,52.7032,74600.0
2011-07-11 11:10:00,71.25,71.45,71.24,71.43,23900.0,52.718,52.866,52.7106,52.8512,23900.0
2011-07-11 11:20:00,71.4,71.89,71.36,71.89,55300.0,52.829,53.1915,52.7994,53.1915,55300.0
2011-07-11 11:30:00,71.9,71.92,71.62,71.7,39700.0,53.1989,53.2137,52.9917,53.0509,39700.0
2011-07-11 11:40:00,71.7,71.93,71.64,71.9,63200.0,53.0509,53.2211,53.0065,53.1989,63200.0
2011-07-11 11:50:00,71.89,72.12,71.85,71.87,28000.0,53.1915,53.3617,53.1619,53.1767,28000.0
2011-07-11 12:00:00,71.87,71.96,71.77,71.9,29600.0,53.1767,53.2433,53.1027,53.1989,29600.0
2011-07-11 12:10:00,71.89,71.89,71.72,71.84,22500.0,53.1915,53.1915,53.0657,53.1545,22500.0
2011-07-11 12:20:00,71.86,71.91,71.82,71.84,25300.0,53.1693,53.2063,53.1397,53.1545,25300.0
2011-07-11 12:30:00,71.82,71.83,71.63,71.71,14200.0,53.1397,53.1471,52.9991,53.0583,14200.0
2011-07-11 12:40:00,71.73,71.77,71.45,71.45,21600.0,53.0731,53.1027,52.866,52.866,21600.0
2011-07-11 12:50:00,71.49,71.5,71.25,71.27,23500.0,52.8956,52.903,52.718,52.7328,23500.0
2011-07-11 13:00:00,71.26,71.35,71.19,71.3,33400.0,52.7254,52.792,52.6736,52.755,33400.0
2011-07-11 13:10:00,71.3,71.3,71.01,71.02,19300.0,52.755,52.755,52.5404,52.5478,19300.0
2011-07-11 13:20:00,71.02,71.19,71.02,71.13,15200.0,52.5478,52.6736,52.5478,52.6292,15200.0
2011-07-11 13:30:00,71.12,71.33,71.12,71.22,22700.0,52.6218,52.7772,52.6218,52.6958,22700.0
2011-07-11 13:40:00,71.23,71.23,71.02,71.17,18400.0,52.7032,52.7032,52.5478,52.6588,18400.0
2011-07-11 13:50:00,71.17,71.26,71.12,71.23,13400.0,52.6588,52.7254,52.6218,52.7032,13400.0
2011-07-11 14:00:00,71.23,71.38,71.22,71.28,17900.0,52.7032,52.8142,52.6958,52.7402,17900.0
2011-07-11 14:10:00,71.29,71.34,71.13,71.15,21300.0,52.7476,52.7846,52.6292,52.644,21300.0
2011-07-11 14:20:00,71.18,71.25,71.15,71.25,14800.0,52.6662,52.718,52.644,52.718,14800.0
2011-07-11 14:30:00,71.24,71.31,71.09,71.31,15900.0,52.7106,52.7624,52.5996,52.7624,15900.0
2011-07-11 14:40:00,71.33,71.33,71.2,71.23,19000.0,52.7772,52.7772,52.681,52.7032,19000.0
2011-07-11 14:50:00,71.25,71.25,70.98,71.07,53600.0,52.718,52.718,52.5182,52.5848,53600.0
2011-07-11 15:00:00,71.07,71.2,70.94,70.96,37200.0,52.5848,52.681,52.4886,52.5034,37200.0
2011-07-11 15:10:00,70.96,71.0,70.9,70.9,33100.0,52.5034,52.533,52.459,52.459,33100.0
2011-07-11 15:20:00,70.9,71.06,70.9,71.02,82300.0,52.459,52.5774,52.459,52.5478,82300.0
2011-07-11 15:30:00,71.04,71.17,70.99,71.17,55000.0,52.5626,52.6588,52.5256,52.6588,55000.0
2011-07-11 15:40:00,71.17,71.29,71.12,71.21,78400.0,52.6588,52.7476,52.6218,52.6884,78400.0
2011-07-11 15:50:00,71.21,71.38,71.11,71.37,114000.0,52.6884,52.8142,52.6144,52.8068,114000.0
2011-07-12 09:30:00,71.55,71.64,71.11,71.5,40400.0,52.94,53.0065,52.6144,52.903,40400.0
2011-07-12 09:40:00,71.46,71.82,71.38,71.61,28300.0,52.8734,53.1397,52.8142,52.9844,28300.0
2011-07-12 09:50:00,71.57,71.68,71.17,71.52,28800.0,52.9548,53.0361,52.6588,52.9178,28800.0
2011-07-12 10:00:00,71.58,72.12,71.52,71.76,54400.0,52.9622,53.3617,52.9178,53.0953,54400.0
2011-07-12 10:10:00,71.77,71.78,71.46,71.6,32900.0,53.1027,53.1101,52.8734,52.977,32900.0
2011-07-12 10:20:00,71.6,72.21,71.6,72.11,103300.0,52.977,53.4283,52.977,53.3543,103300.0
2011-07-12 10:30:00,72.18,72.19,72.07,72.14,53200.0,53.4061,53.4135,53.3247,53.3765,53200.0
2011-07-12 10:40:00,72.15,72.23,71.93,72.02,37100.0,53.3839,53.4431,53.2211,53.2877,37100.0
2011-07-12 10:50:00,72.02,72.13,71.83,72.07,106800.0,53.2877,53.3691,53.1471,53.3247,106800.0
2011-07-12 11:00:00,72.04,72.19,71.8,71.97,110100.0,53.3025,53.4135,53.1249,53.2507,110100.0
2011-07-12 11:10:00,72.0,72.34,71.94,72.32,86500.0,53.2729,53.5245,53.2285,53.5097,86500.0
2011-07-12 11:20:00,72.32,72.64,72.23,72.32,81000.0,53.5097,53.7464,53.4431,53.5097,81000.0
2011-07-12 11:30:00,72.36,72.39,72.25,72.31,33100.0,53.5393,53.5615,53.4579,53.5023,33100.0
2011-07-12 11:40:00,72.24,72.79,72.23,72.53,76700.0,53.4505,53.8574,53.4431,53.6651,76700.0
2011-07-12 11:50:00,72.5,72.75,72.45,72.65,66300.0,53.6429,53.8278,53.6059,53.7538,66300.0
2011-07-12 12:00:00,72.63,72.74,72.51,72.7,29700.0,53.7391,53.8204,53.6503,53.7908,29700.0
2011-07-12 12:10:00,72.65,72.79,72.52,72.63,20400.0,53.7538,53.8574,53.6577,53.7391,20400.0
2011-07-12 12:20:00,72.62,72.66,72.31,72.31,9900.0,53.7317,53.7612,53.5023,53.5023,9900.0
2011-07-12 12:30:00,72.32,72.39,72.25,72.28,11700.0,53.5097,53.5615,53.4579,53.4801,11700.0
2011-07-12 12:40:00,72.28,72.33,72.17,72.23,16100.0,53.4801,53.5171,53.3987,53.4431,16100.0
2011-07-12 12:50:00,72.23,72.33,72.21,72.33,8700.0,53.4431,53.5171,53.4283,53.5171,8700.0
2011-07-12 13:00:00,72.33,72.41,72.21,72.39,16800.0,53.5171,53.5763,53.4283,53.5615,16800.0
2011-07-12 13:10:00,72.43,72.43,72.15,72.25,14300.0,53.5911,53.5911,53.3839,53.4579,14300.0
2011-07-12 13:20:00,72.29,72.34,72.1,72.15,13400.0,53.4875,53.5245,53.3469,53.3839,13400.0
2011-07-12 13:30:00,72.11,72.22,72.04,72.19,11000.0,53.3543,53.4357,53.3025,53.4135,11000.0
2011-07-12 13:40:00,72.17,72.18,72.05,72.17,9100.0,53.3987,53.4061,53.3099,53.3987,9100.0
2011-07-12 13:50:00,72.18,72.2,72.03,72.03,11800.0,53.4061,53.4209,53.2951,53.2951,11800.0
2011-07-12 14:00:00,72.03,72.37,72.01,72.31,15500.0,53.2951,53.5467,53.2803,53.5023,15500.0
2011-07-12 14:10:00,72.33,72.65,72.32,72.6,21900.0,53.5171,53.7538,53.5097,53.7169,21900.0
2011-07-12 14:20:00,72.64,72.75,72.6,72.67,15800.0,53.7464,53.8278,53.7169,53.7686,15800.0
2011-07-12 14:30:00,72.69,72.72,72.31,72.37,48600.0,53.7834,53.8056,53.5023,53.5467,48600.0
2011-07-12 14:40:00,72.39,72.43,72.15,72.29,40600.0,53.5615,53.5911,53.3839,53.4875,40600.0
2011-07-12 14:50:00,72.28,72.33,72.13,72.14,18100.0,53.4801,53.5171,53.3691,53.3765,18100.0
2011-07-12 15:00:00,72.14,72.25,72.08,72.12,21400.0,53.3765,53.4579,53.3321,53.3617,21400.0
2011-07-12 15:10:00,72.12,72.18,71.99,72.06,42800.0,53.3617,53.4061,53.2655,53.3173,42800.0
2011-07-12 15:20:00,72.06,72.13,71.98,72.05,62300.0,53.3173,53.3691,53.2581,53.3099,62300.0
2011-07-12 15:30:00,72.06,72.1,71.88,71.9,66400.0,53.3173,53.3469,53.1841,53.1989,66400.0
2011-07-12 15:40:00,71.89,71.89,71.48,71.49,101500.0,53.1915,53.1915,52.8882,52.8956,101500.0
2011-07-12 15:50:00,71.5,71.74,71.48,71.69,86500.0,52.903,53.0805,52.8882,53.0435,86500.0
2011-07-13 09:30:00,72.31,72.57,72.21,72.37,31900.0,53.5023,53.6947,53.4283,53.5467,31900.0
2011-07-13 09:40:00,72.38,72.49,72.25,72.33,15800.0,53.5541,53.6355,53.4579,53.5171,15800.0
2011-07-13 09:50:00,72.3,72.51,72.14,72.33,45300.0,53.4949,53.6503,53.3765,53.5171,45300.0
2011-07-13 10:00:00,72.33,73.02,72.3,72.65,65600.0,53.5171,54.0276,53.4949,53.7538,65600.0
2011-07-13 10:10:00,72.66,72.91,72.45,72.85,27600.0,53.7612,53.9462,53.6059,53.9018,27600.0
2011-07-13 10:20:00,72.86,73.2,72.83,72.95,53700.0,53.9092,54.1608,53.887,53.9758,53700.0
2011-07-13 10:30:00,72.95,73.38,72.95,73.18,27300.0,53.9758,54.294,53.9758,54.146,27300.0
2011-07-13 10:40:00,73.19,73.65,73.11,73.59,112300.0,54.1534,54.4937,54.0942,54.4494,112300.0
2011-07-13 10:50:00,73.58,73.71,73.35,73.42,47100.0,54.442,54.5381,54.2718,54.3236,47100.0
2011-07-13 11:00:00,73.45,73.57,73.29,73.45,28800.0,54.3458,54.4346,54.2274,54.3458,28800.0
2011-07-13 11:10:00,73.44,73.99,73.44,73.98,69200.0,54.3384,54.7453,54.3384,54.7379,69200.0
2011-07-13 11:20:00,73.94,74.05,73.7,74.01,42900.0,54.7083,54.7897,54.5307,54.7601,42900.0
2011-07-13 11:30:00,74.0,74.12,73.77,73.84,47100.0,54.7527,54.8415,54.5825,54.6343,47100.0
2011-07-13 11:40:00,73.79,74.01,73.72,73.74,21400.0,54.5973,54.7601,54.5455,54.5603,21400.0
2011-07-13 11:50:00,73.72,74.03,73.59,73.76,62900.0,54.5455,54.7749,54.4494,54.5751,62900.0
2011-07-13 12:00:00,73.78,73.91,73.74,73.81,24600.0,54.5899,54.6861,54.5603,54.6121,24600.0
2011-07-13 12:10:00,73.81,74.23,73.81,74.23,65100.0,54.6121,54.9229,54.6121,54.9229,65100.0
2011-07-13 12:20:00,74.22,74.36,74.18,74.25,56100.0,54.9155,55.0191,54.8859,54.9377,56100.0
2011-07-13 12:30:00,74.25,74.26,74.0,74.08,51000.0,54.9377,54.9451,54.7527,54.8119,51000.0
2011-07-13 12:40:00,74.08,74.28,74.02,74.21,31800.0,54.8119,54.9599,54.7675,54.9081,31800.0
2011-07-13 12:50:00,74.19,74.22,73.97,74.01,36000.0,54.8933,54.9155,54.7305,54.7601,36000.0
2011-07-13 13:00:00,74.01,74.08,73.81,73.96,59300.0,54.7601,54.8119,54.6121,54.7231,59300.0
2011-07-13 13:10:00,73.99,74.04,73.8,73.99,55900.0,54.7453,54.7823,54.6047,54.7453,55900.0
2011-07-13 13:20:00,73.93,74.12,73.9,74.04,22000.0,54.7009,54.8415,54.6787,54.7823,22000.0
2011-07-13 13:30:00,74.05,74.25,74.0,74.21,18700.0,54.7897,54.9377,54.7527,54.9081,18700.0
2011-07-13 13:40:00,74.21,74.41,74.18,74.36,78300.0,54.9081,55.0561,54.8859,55.0191,78300.0
2011-07-13 13:50:00,74.36,74.46,74.21,74.29,46700.0,55.0191,55.0931,54.9081,54.9673,46700.0
2011-07-13 14:00:00,74.28,74.33,74.13,74.13,52900.0,54.9599,54.9969,54.8489,54.8489,52900.0
2011-07-13 14:10:00,74.12,74.16,73.9,73.94,52300.0,54.8415,54.8711,54.6787,54.7083,52300.0
2011-07-13 14:20:00,73.93,73.94,73.67,73.72,51000.0,54.7009,54.7083,54.5085,54.5455,51000.0
2011-07-13 14:30:00,73.75,73.83,73.68,73.76,34900.0,54.5677,54.6269,54.5159,54.5751,34900.0
2011-07-13 14:40:00,73.75,73.78,73.53,73.53,45900.0,54.5677,54.5899,54.405,54.405,45900.0
2011-07-13 14:50:00,73.52,73.52,73.42,73.43,64300.0,54.3976,54.3976,54.3236,54.331,64300.0
2011-07-13 15:00:00,73.44,73.61,73.29,73.4,67600.0,54.3384,54.4642,54.2274,54.3088,67600.0
2011-07-13 15:10:00,73.4,73.4,72.96,72.97,82800.0,54.3088,54.3088,53.9832,53.9906,82800.0
2011-07-13 15:20:00,72.96,73.24,72.87,73.12,65700.0,53.9832,54.1904,53.9166,54.1016,65700.0
2011-07-13 15:30:00,73.12,73.2,73.01,73.16,122400.0,54.1016,54.1608,54.0202,54.1312,122400.0
2011-07-13 15:40:00,73.15,73.24,73.04,73.15,128600.0,54.1238,54.1904,54.0424,54.1238,128600.0
2011-07-13 15:50:00,73.17,73.28,73.08,73.16,134600.0,54.1386,54.22,54.072,54.1312,134600.0
2011-07-14 09:30:00,73.53,73.81,73.38,73.81,25500.0,54.405,54.6121,54.294,54.6121,25500.0
2011-07-14 09:40:00,73.8,74.12,73.7,73.79,28400.0,54.6047,54.8415,54.5307,54.5973,28400.0
2011-07-14 09:50:00,73.88,74.68,73.85,74.5,63700.0,54.6639,55.2558,54.6417,55.1227,63700.0
2011-07-14 10:00:00,74.5,74.61,74.28,74.55,62100.0,55.1227,55.2041,54.9599,55.1597,62100.0
2011-07-14 10:10:00,74.55,74.8,74.44,74.72,92700.0,55.1597,55.3446,55.0783,55.2854,92700.0
2011-07-14 10:20:00,74.7,75.05,74.64,74.79,91700.0,55.2706,55.5296,55.2263,55.3372,91700.0
2011-07-14 10:30:00,74.81,74.88,74.38,74.48,48400.0,55.352,55.4038,55.0339,55.1079,48400.0
2011-07-14 10:40:00,74.5,74.56,74.23,74.25,27000.0,55.1227,55.1671,54.9229,54.9377,27000.0
2011-07-14 10:50:00,74.21,74.3,73.87,73.9,53900.0,54.9081,54.9747,54.6565,54.6787,53900.0
2011-07-14 11:00:00,73.87,74.23,73.73,74.11,56200.0,54.6565,54.9229,54.5529,54.8341,56200.0
2011-07-14 11:10:00,74.06,74.21,73.93,74.11,26500.0,54.7971,54.9081,54.7009,54.8341,26500.0
2011-07-14 11:20:00,74.12,74.12,73.89,74.0,25700.0,54.8415,54.8415,54.6713,54.7527,25700.0
2011-07-14 11:30:00,73.97,73.98,73.51,73.52,20000.0,54.7305,54.7379,54.3902,54.3976,20000.0
2011-07-14 11:40:00,73.52,73.92,73.52,73.87,29100.0,54.3976,54.6935,54.3976,54.6565,29100.0
2011-07-14 11:50:00,73.86,73.88,73.72,73.8,12200.0,54.6491,54.6639,54.5455,54.6047,12200.0
2011-07-14 12:00:00,73.73,73.78,73.62,73.62,26000.0,54.5529,54.5899,54.4716,54.4716,26000.0
2011-07-14 12:10:00,73.62,73.62,73.14,73.14,61500.0,54.4716,54.4716,54.1164,54.1164,61500.0
2011-07-14 12:20:00,73.17,73.27,73.05,73.27,20600.0,54.1386,54.2126,54.0498,54.2126,20600.0
2011-07-14 12:30:00,73.25,73.35,73.19,73.24,21000.0,54.1978,54.2718,54.1534,54.1904,21000.0
2011-07-14 12:40:00,73.25,73.27,73.01,73.05,32100.0,54.1978,54.2126,54.0202,54.0498,32100.0
2011-07-14 12:50:00,73.04,73.07,72.74,72.79,21300.0,54.0424,54.0646,53.8204,53.8574,21300.0
2011-07-14 13:00:00,72.8,72.83,72.47,72.62,31000.0,53.8648,53.887,53.6207,53.7317,31000.0
2011-07-14 13:10:00,72.62,72.67,72.23,72.24,25200.0,53.7317,53.7686,53.4431,53.4505,25200.0
2011-07-14 13:20:00,72.23,72.41,72.06,72.41,31700.0,53.4431,53.5763,53.3173,53.5763,31700.0
2011-07-14 13:30:00,72.39,72.97,72.37,72.6,35200.0,53.5615,53.9906,53.5467,53.7169,35200.0
2011-07-14 13:40:00,72.62,72.88,72.62,72.86,26700.0,53.7317,53.924,53.7317,53.9092,26700.0
2011-07-14 13:50:00,72.83,72.93,72.62,72.93,21700.0,53.887,53.961,53.7317,53.961,21700.0
2011-07-14 14:00:00,72.95,73.12,72.85,72.94,20600.0,53.9758,54.1016,53.9018,53.9684,20600.0
2011-07-14 14:10:00,72.98,73.35,72.96,73.25,35800.0,53.998,54.2718,53.9832,54.1978,35800.0
2011-07-14 14:20:00,73.28,73.4,73.06,73.2,65900.0,54.22,54.3088,54.0572,54.1608,65900.0
2011-07-14 14:30:00,73.2,73.44,73.16,73.31,85000.0,54.1608,54.3384,54.1312,54.2422,85000.0
2011-07-14 14:40:00,73.28,73.83,73.28,73.3,115400.0,54.22,54.6269,54.22,54.2348,115400.0
2011-07-14 14:50:00,73.3,73.65,73.08,73.64,63300.0,54.2348,54.4937,54.072,54.4864,63300.0
2011-07-14 15:00:00,73.64,73.79,73.08,73.17,103200.0,54.4864,54.5973,54.072,54.1386,103200.0
2011-07-14 15:10:00,73.15,73.54,73.05,73.39,86500.0,54.1238,54.4124,54.0498,54.3014,86500.0
2011-07-14 15:20:00,73.41,73.68,73.41,73.53,55700.0,54.3162,54.5159,54.3162,54.405,55700.0
2011-07-14 15:30:00,73.54,74.01,73.52,73.72,137000.0,54.4124,54.7601,54.3976,54.5455,137000.0
2011-07-14 15:40:00,73.74,73.78,73.33,73.39,99600.0,54.5603,54.5899,54.257,54.3014,99600.0
2011-07-14 15:50:00,73.39,73.39,73.13,73.35,125100.0,54.3014,54.3014,54.109,54.2718,125100.0
2011-07-15 09:30:00,73.99,74.11,73.65,73.75,80400.0,54.7453,54.8341,54.4937,54.5677,80400.0
2011-07-15 09:40:00,73.72,73.72,72.92,73.09,70700.0,54.5455,54.5455,53.9536,54.0794,70700.0
2011-07-15 09:50:00,73.05,73.15,72.32,72.56,49700.0,54.0498,54.1238,53.5097,53.6873,49700.0
2011-07-15 10:00:00,72.63,73.08,72.63,72.79,62400.0,53.7391,54.072,53.7391,53.8574,62400.0
2011-07-15 10:10:00,72.79,72.87,72.63,72.7,29100.0,53.8574,53.9166,53.7391,53.7908,29100.0
2011-07-15 10:20:00,72.65,72.65,72.36,72.54,25600.0,53.7538,53.7538,53.5393,53.6725,25600.0
2011-07-15 10:30:00,72.59,72.66,72.36,72.45,40400.0,53.7095,53.7612,53.5393,53.6059,40400.0
2011-07-15 10:40:00,72.44,72.74,72.4,72.61,13300.0,53.5985,53.8204,53.5689,53.7243,13300.0
2011-07-15 10:50:00,72.62,72.82,72.51,72.6,63900.0,53.7317,53.8796,53.6503,53.7169,63900.0
2011-07-15 11:00:00,72.59,72.75,72.49,72.59,19800.0,53.7095,53.8278,53.6355,53.7095,19800.0
2011-07-15 11:10:00,72.59,72.89,72.55,72.83,19100.0,53.7095,53.9314,53.6799,53.887,19100.0
2011-07-15 11:20:00,72.84,72.98,72.8,72.87,26400.0,53.8944,53.998,53.8648,53.9166,26400.0
2011-07-15 11:30:00,72.92,72.96,72.8,72.87,23300.0,53.9536,53.9832,53.8648,53.9166,23300.0
2011-07-15 11:40:00,72.89,72.98,72.74,72.87,19600.0,53.9314,53.998,53.8204,53.9166,19600.0
2011-07-15 11:50:00,72.86,73.0,72.77,72.88,28900.0,53.9092,54.0128,53.8426,53.924,28900.0
2011-07-15 12:00:00,72.86,73.29,72.86,73.15,38700.0,53.9092,54.2274,53.9092,54.1238,38700.0
2011-07-15 12:10:00,73.11,73.31,73.07,73.08,16600.0,54.0942,54.2422,54.0646,54.072,16600.0
2011-07-15 12:20:00,73.08,73.27,73.0,73.1,40000.0,54.072,54.2126,54.0128,54.0868,40000.0
2011-07-15 12:30:00,73.08,73.23,73.0,73.0,21800.0,54.072,54.183,54.0128,54.0128,21800.0
2011-07-15 12:40:00,72.99,73.06,72.85,73.02,35700.0,54.0054,54.0572,53.9018,54.0276,35700.0
2011-07-15 12:50:00,73.04,73.21,73.0,73.03,37000.0,54.0424,54.1682,54.0128,54.035,37000.0
2011-07-15 13:00:00,73.02,73.16,72.88,73.16,13500.0,54.0276,54.1312,53.924,54.1312,13500.0
2011-07-15 13:10:00,73.14,73.14,72.96,73.0,7500.0,54.1164,54.1164,53.9832,54.0128,7500.0
2011-07-15 13:20:00,73.01,73.22,73.01,73.15,15300.0,54.0202,54.1756,54.0202,54.1238,15300.0
2011-07-15 13:30:00,73.17,73.38,73.17,73.38,42400.0,54.1386,54.294,54.1386,54.294,42400.0
2011-07-15 13:40:00,73.35,73.4,73.22,73.23,19600.0,54.2718,54.3088,54.1756,54.183,19600.0
2011-07-15 13:50:00,73.22,73.35,73.16,73.2,71300.0,54.1756,54.2718,54.1312,54.1608,71300.0
2011-07-15 14:00:00,73.19,73.23,73.08,73.1,81500.0,54.1534,54.183,54.072,54.0868,81500.0
2011-07-15 14:10:00,73.12,73.14,73.01,73.1,35100.0,54.1016,54.1164,54.0202,54.0868,35100.0
2011-07-15 14:20:00,73.07,73.08,72.87,73.0,32700.0,54.0646,54.072,53.9166,54.0128,32700.0
2011-07-15 14:30:00,72.99,73.05,72.91,73.0,32200.0,54.0054,54.0498,53.9462,54.0128,32200.0
2011-07-15 14:40:00,72.99,73.12,72.87,73.05,59700.0,54.0054,54.1016,53.9166,54.0498,59700.0
2011-07-15 14:50:00,73.06,73.21,73.03,73.21,60600.0,54.0572,54.1682,54.035,54.1682,60600.0
2011-07-15 15:00:00,73.2,73.48,73.14,73.36,94700.0,54.1608,54.368,54.1164,54.2792,94700.0
2011-07-15 15:10:00,73.4,73.45,73.31,73.33,22200.0,54.3088,54.3458,54.2422,54.257,22200.0
2011-07-15 15:20:00,73.35,73.51,73.29,73.44,51600.0,54.2718,54.3902,54.2274,54.3384,51600.0
2011-07-15 15:30:00,73.45,73.61,73.45,73.59,43000.0,54.3458,54.4642,54.3458,54.4494,43000.0
2011-07-15 15:40:00,73.6,73.85,73.55,73.85,49900.0,54.4568,54.6417,54.4198,54.6417,49900.0
2011-07-15 15:50:00,73.82,74.06,73.75,74.03,172400.0,54.6195,54.7971,54.5677,54.7749,172400.0
2011-07-18 09:30:00,73.5,73.91,73.3,73.85,63600.0,54.3828,54.6861,54.2348,54.6417,63600.0
2011-07-18 09:40:00,73.87,74.15,73.79,73.95,73200.0,54.6565,54.8637,54.5973,54.7157,73200.0
2011-07-18 09:50:00,73.93,73.97,73.52,73.56,55300.0,54.7009,54.7305,54.3976,54.4272,55300.0
2011-07-18 10:00:00,73.51,73.8,73.26,73.39,74500.0,54.3902,54.6047,54.2052,54.3014,74500.0
2011-07-18 10:10:00,73.41,73.49,73.1,73.36,50100.0,54.3162,54.3754,54.0868,54.2792,50100.0
2011-07-18 10:20:00,73.34,73.58,73.28,73.35,36600.0,54.2644,54.442,54.22,54.2718,36600.0
2011-07-18 10:30:00,73.36,73.7,73.3,73.66,67300.0,54.2792,54.5307,54.2348,54.5011,67300.0
2011-07-18 10:40:00,73.7,73.74,73.55,73.55,10300.0,54.5307,54.5603,54.4198,54.4198,10300.0
2011-07-18 10:50:00,73.58,73.61,73.45,73.52,40000.0,54.442,54.4642,54.3458,54.3976,40000.0
2011-07-18 11:00:00,73.52,73.59,73.43,73.57,19000.0,54.3976,54.4494,54.331,54.4346,19000.0
2011-07-18 11:10:00,73.55,73.55,73.4,73.47,37800.0,54.4198,54.4198,54.3088,54.3606,37800.0
2011-07-18 11:20:00,73.47,73.74,73.47,73.63,10900.0,54.3606,54.5603,54.3606,54.479,10900.0
2011-07-18 11:30:00,73.62,73.64,73.48,73.54,21000.0,54.4716,54.4864,54.368,54.4124,21000.0
2011-07-18 11:40:00,73.52,73.59,73.35,73.36,21300.0,54.3976,54.4494,54.2718,54.2792,21300.0
2011-07-18 11:50:00,73.39,73.42,73.22,73.36,23800.0,54.3014,54.3236,54.1756,54.2792,23800.0
2011-07-18 12:00:00,73.34,73.46,73.18,73.32,21400.0,54.2644,54.3532,54.146,54.2496,21400.0
2011-07-18 12:10:00,73.29,73.51,73.29,73.47,23800.0,54.2274,54.3902,54.2274,54.3606,23800.0
2011-07-18 12:20:00,73.47,73.5,73.39,73.41,18700.0,54.3606,54.3828,54.3014,54.3162,18700.0
2011-07-18 12:30:00,73.41,73.56,73.3,73.56,15700.0,54.3162,54.4272,54.2348,54.4272,15700.0
2011-07-18 12:40:00,73.55,73.59,73.45,73.49,14400.0,54.4198,54.4494,54.3458,54.3754,14400.0
2011-07-18 12:50:00,73.47,73.68,73.47,73.66,10000.0,54.3606,54.5159,54.3606,54.5011,10000.0
2011-07-18 13:00:00,73.68,73.68,73.52,73.53,10400.0,54.5159,54.5159,54.3976,54.405,10400.0
2011-07-18 13:10:00,73.52,73.61,73.43,73.48,14400.0,54.3976,54.4642,54.331,54.368,14400.0
2011-07-18 13:20:00,73.47,73.59,73.45,73.58,15100.0,54.3606,54.4494,54.3458,54.442,15100.0
2011-07-18 13:30:00,73.61,73.95,73.6,73.94,38400.0,54.4642,54.7157,54.4568,54.7083,38400.0
2011-07-18 13:40:00,73.92,74.12,73.76,74.04,42000.0,54.6935,54.8415,54.5751,54.7823,42000.0
2011-07-18 13:50:00,74.06,74.34,73.98,74.31,41500.0,54.7971,55.0043,54.7379,54.9821,41500.0
2011-07-18 14:00:00,74.31,74.46,74.19,74.29,42800.0,54.9821,55.0931,54.8933,54.9673,42800.0
2011-07-18 14:10:00,74.31,74.4,74.2,74.37,31400.0,54.9821,55.0487,54.9007,55.0265,31400.0
2011-07-18 14:20:00,74.36,74.44,74.27,74.3,25200.0,55.0191,55.0783,54.9525,54.9747,25200.0
2011-07-18 14:30:00,74.29,74.29,74.07,74.19,28700.0,54.9673,54.9673,54.8045,54.8933,28700.0
2011-07-18 14:40:00,74.2,74.29,74.17,74.27,30200.0,54.9007,54.9673,54.8785,54.9525,30200.0
2011-07-18 14:50:00,74.27,74.44,74.21,74.44,32400.0,54.9525,55.0783,54.9081,55.0783,32400.0
2011-07-18 15:00:00,74.43,74.55,74.34,74.38,42000.0,55.0709,55.1597,55.0043,55.0339,42000.0
2011-07-18 15:10:00,74.38,74.38,74.24,74.28,36100.0,55.0339,55.0339,54.9303,54.9599,36100.0
2011-07-18 15:20:00,74.27,74.29,74.17,74.25,44700.0,54.9525,54.9673,54.8785,54.9377,44700.0
2011-07-18 15:30:00,74.26,74.42,74.21,74.41,58100.0,54.9451,55.0635,54.9081,55.0561,58100.0
2011-07-18 15:40:00,74.42,74.53,74.3,74.41,100900.0,55.0635,55.1449,54.9747,55.0561,100900.0
2011-07-18 15:50:00,74.41,74.67,74.38,74.49,123100.0,55.0561,55.2484,55.0339,55.1153,123100.0
2011-07-19 09:30:00,75.21,76.3,75.21,75.73,98000.0,55.648,56.4545,55.648,56.0327,98000.0
2011-07-19 09:40:00,75.79,75.9,75.52,75.75,61600.0,56.0771,56.1585,55.8774,56.0475,61600.0
2011-07-19 09:50:00,75.77,75.89,75.64,75.77,42900.0,56.0623,56.1511,55.9662,56.0623,42900.0
2011-07-19 10:00:00,75.8,76.37,75.74,76.32,97100.0,56.0845,56.5063,56.0401,56.4693,97100.0
2011-07-19 10:10:00,76.34,76.75,76.13,76.67,97700.0,56.4841,56.7874,56.3287,56.7283,97700.0
2011-07-19 10:20:00,76.66,76.73,76.16,76.19,78400.0,56.7209,56.7726,56.3509,56.3731,78400.0
2011-07-19 10:30:00,76.17,76.45,76.13,76.38,47200.0,56.3583,56.5655,56.3287,56.5137,47200.0
2011-07-19 10:40:00,76.36,76.44,76.32,76.36,39600.0,56.4989,56.5581,56.4693,56.4989,39600.0
2011-07-19 10:50:00,76.37,76.59,76.28,76.49,44800.0,56.5063,56.6691,56.4397,56.5951,44800.0
2011-07-19 11:00:00,76.49,76.51,76.26,76.28,34400.0,56.5951,56.6099,56.4249,56.4397,34400.0
2011-07-19 11:10:00,76.27,76.64,76.26,76.45,89800.0,56.4323,56.7061,56.4249,56.5655,89800.0
2011-07-19 11:20:00,76.5,76.88,76.39,76.84,59800.0,56.6025,56.8836,56.5211,56.854,59800.0
2011-07-19 11:30:00,76.84,77.05,76.26,76.32,56700.0,56.854,57.0094,56.4249,56.4693,56700.0
2011-07-19 11:40:00,76.32,76.64,76.16,76.55,82400.0,56.4693,56.7061,56.3509,56.6395,82400.0
2011-07-19 11:50:00,76.51,76.89,76.38,76.55,45700.0,56.6099,56.891,56.5137,56.6395,45700.0
2011-07-19 12:00:00,76.51,76.64,76.15,76.22,94100.0,56.6099,56.7061,56.3435,56.3953,94100.0
2011-07-19 12:10:00,76.17,76.49,76.17,76.37,51900.0,56.3583,56.5951,56.3583,56.5063,51900.0
2011-07-19 12:20:00,76.4,76.41,76.02,76.06,75300.0,56.5285,56.5359,56.2473,56.2769,75300.0
2011-07-19 12:30:00,76.1,76.53,76.1,76.29,49100.0,56.3065,56.6247,56.3065,56.4471,49100.0
2011-07-19 12:40:00,76.28,76.36,76.19,76.22,51200.0,56.4397,56.4989,56.3731,56.3953,51200.0
2011-07-19 12:50:00,76.22,76.48,76.18,76.46,44500.0,56.3953,56.5877,56.3657,56.5729,44500.0
2011-07-19 13:00:00,76.46,76.55,76.25,76.25,24400.0,56.5729,56.6395,56.4175,56.4175,24400.0
2011-07-19 13:10:00,76.24,76.25,75.96,76.06,52400.0,56.4101,56.4175,56.2029,56.2769,52400.0
2011-07-19 13:20:00,76.04,76.07,75.9,76.0,25500.0,56.2621,56.2843,56.1585,56.2325,25500.0
2011-07-19 13:30:00,75.99,76.27,75.99,76.26,38400.0,56.2251,56.4323,56.2251,56.4249,38400.0
2011-07-19 13:40:00,76.25,76.82,76.15,76.42,64600.0,56.4175,56.8392,56.3435,56.5433,64600.0
2011-07-19 13:50:00,76.42,76.51,76.37,76.42,8400.0,56.5433,56.6099,56.5063,56.5433,8400.0
2011-07-19 14:00:00,76.41,76.62,76.29,76.61,23900.0,56.5359,56.6913,56.4471,56.6839,23900.0
2011-07-19 14:10:00,76.58,77.0,76.58,76.75,55700.0,56.6617,56.9724,56.6617,56.7874,55700.0
2011-07-19 14:20:00,76.7,76.89,76.6,76.89,51500.0,56.7504,56.891,56.6765,56.891,51500.0
2011-07-19 14:30:00,76.92,77.23,76.89,77.23,97400.0,56.9132,57.1426,56.891,57.1426,97400.0
2011-07-19 14:40:00,77.19,77.4,77.16,77.29,32700.0,57.113,57.2684,57.0908,57.187,32700.0
2011-07-19 14:50:00,77.27,77.47,77.27,77.38,51600.0,57.1722,57.3202,57.1722,57.2536,51600.0
2011-07-19 15:00:00,77.39,77.44,77.22,77.24,58100.0,57.261,57.298,57.1352,57.15,58100.0
2011-07-19 15:10:00,77.23,77.3,77.17,77.19,77400.0,57.1426,57.1944,57.0982,57.113,77400.0
2011-07-19 15:20:00,77.18,77.28,77.13,77.21,95500.0,57.1056,57.1796,57.0686,57.1278,95500.0
2011-07-19 15:30:00,77.18,77.31,77.02,77.14,94300.0,57.1056,57.2018,56.9872,57.076,94300.0
2011-07-19 15:40:00,77.14,77.15,76.87,76.91,100000.0,57.076,57.0834,56.8762,56.9058,100000.0
2011-07-19 15:50:00,76.92,77.16,76.92,77.13,115100.0,56.9132,57.0908,56.9132,57.0686,115100.0
2011-07-20 09:30:00,77.35,77.35,76.32,77.0,113600.0,57.2314,57.2314,56.4693,56.9724,113600.0
2011-07-20 09:40:00,77.02,77.16,76.43,76.45,118500.0,56.9872,57.0908,56.5507,56.5655,118500.0
2011-07-20 09:50:00,76.45,76.74,76.05,76.22,80400.0,56.5655,56.78,56.2695,56.3953,80400.0
2011-07-20 10:00:00,76.17,76.5,75.99,76.5,122800.0,56.3583,56.6025,56.2251,56.6025,122800.0
2011-07-20 10:10:00,76.49,76.62,75.72,75.75,94800.0,56.5951,56.6913,56.0253,56.0475,94800.0
2011-07-20 10:20:00,75.78,75.78,75.55,75.66,42200.0,56.0697,56.0697,55.8996,55.981,42200.0
2011-07-20 10:30:00,75.65,75.79,75.52,75.66,85300.0,55.9736,56.0771,55.8774,55.981,85300.0
2011-07-20 10:40:00,75.69,75.87,75.35,75.41,62400.0,56.0031,56.1363,55.7516,55.796,62400.0
2011-07-20 10:50:00,75.37,75.58,75.3,75.5,53500.0,55.7664,55.9218,55.7146,55.8626,53500.0
2011-07-20 11:00:00,75.51,75.59,75.32,75.59,48900.0,55.87,55.9292,55.7294,55.9292,48900.0
2011-07-20 11:10:00,75.58,75.58,75.13,75.34,44600.0,55.9218,55.9218,55.5888,55.7442,44600.0
2011-07-20 11:20:00,75.34,75.37,75.12,75.13,47200.0,55.7442,55.7664,55.5814,55.5888,47200.0
2011-07-20 11:30:00,75.09,75.16,74.91,75.14,96300.0,55.5592,55.611,55.426,55.5962,96300.0
2011-07-20 11:40:00,75.16,75.28,75.09,75.13,27600.0,55.611,55.6998,55.5592,55.5888,27600.0
2011-07-20 11:50:00,75.12,75.25,74.94,74.94,31100.0,55.5814,55.6776,55.4482,55.4482,31100.0
2011-07-20 12:00:00,74.94,75.03,74.8,74.84,33600.0,55.4482,55.5148,55.3446,55.3742,33600.0
2011-07-20 12:10:00,74.82,75.24,74.8,75.09,50400.0,55.3594,55.6702,55.3446,55.5592,50400.0
2011-07-20 12:20:00,75.1,75.17,74.99,75.05,37200.0,55.5666,55.6184,55.4852,55.5296,37200.0
2011-07-20 12:30:00,75.06,75.06,74.9,74.9,13400.0,55.537,55.537,55.4186,55.4186,13400.0
2011-07-20 12:40:00,74.9,74.96,74.81,74.93,35200.0,55.4186,55.463,55.352,55.4408,35200.0
2011-07-20 12:50:00,74.98,75.09,74.82,74.82,42700.0,55.4778,55.5592,55.3594,55.3594,42700.0
2011-07-20 13:00:00,74.82,75.07,74.81,74.94,24500.0,55.3594,55.5444,55.352,55.4482,24500.0
2011-07-20 13:10:00,74.94,75.08,74.88,75.06,49600.0,55.4482,55.5518,55.4038,55.537,49600.0
2011-07-20 13:20:00,75.08,75.5,75.07,75.44,81900.0,55.5518,55.8626,55.5444,55.8182,81900.0
2011-07-20 13:30:00,75.44,75.52,75.4,75.48,58000.0,55.8182,55.8774,55.7886,55.8478,58000.0
2011-07-20 13:40:00,75.49,75.49,75.3,75.46,22600.0,55.8552,55.8552,55.7146,55.833,22600.0
2011-07-20 13:50:00,75.47,75.49,75.42,75.45,9700.0,55.8404,55.8552,55.8034,55.8256,9700.0
2011-07-20 14:00:00,75.46,75.68,75.46,75.68,30400.0,55.833,55.9957,55.833,55.9957,30400.0
2011-07-20 14:10:00,75.66,75.81,75.6,75.77,33600.0,55.981,56.0919,55.9366,56.0623,33600.0
2011-07-20 14:20:00,75.76,75.83,75.73,75.78,22700.0,56.0549,56.1067,56.0327,56.0697,22700.0
2011-07-20 14:30:00,75.79,75.9,75.76,75.89,20700.0,56.0771,56.1585,56.0549,56.1511,20700.0
2011-07-20 14:40:00,75.9,76.0,75.67,75.69,36100.0,56.1585,56.2325,55.9884,56.0031,36100.0
2011-07-20 14:50:00,75.71,75.73,75.6,75.72,30300.0,56.0179,56.0327,55.9366,56.0253,30300.0
2011-07-20 15:00:00,75.73,75.9,75.73,75.9,21100.0,56.0327,56.1585,56.0327,56.1585,21100.0
2011-07-20 15:10:00,75.89,76.08,75.86,76.08,78100.0,56.1511,56.2917,56.1289,56.2917,78100.0
2011-07-20 15:20:00,76.06,76.12,75.94,76.03,56100.0,56.2769,56.3213,56.1881,56.2547,56100.0
2011-07-20 15:30:00,76.05,76.28,76.03,76.27,48800.0,56.2695,56.4397,56.2547,56.4323,48800.0
2011-07-20 15:40:00,76.28,76.4,76.11,76.13,70000.0,56.4397,56.5285,56.3139,56.3287,70000.0
2011-07-20 15:50:00,76.13,76.3,76.08,76.26,88300.0,56.3287,56.4545,56.2917,56.4249,88300.0
2011-07-21 09:30:00,76.95,77.38,76.38,77.0,46100.0,56.9354,57.2536,56.5137,56.9724,46100.0
2011-07-21 09:40:00,76.97,77.25,76.89,77.19,54700.0,56.9502,57.1574,56.891,57.113,54700.0
2011-07-21 09:50:00,77.19,77.2,76.9,77.09,44900.0,57.113,57.1204,56.8984,57.039,44900.0
2011-07-21 10:00:00,76.99,77.8,76.96,77.75,71700.0,56.965,57.5643,56.9428,57.5273,71700.0
2011-07-21 10:10:00,77.7,77.94,77.4,77.6,34800.0,57.4904,57.6679,57.2684,57.4164,34800.0
2011-07-21 10:20:00,77.56,77.62,77.31,77.52,94400.0,57.3868,57.4312,57.2018,57.3572,94400.0
2011-07-21 10:30:00,77.54,77.77,77.53,77.53,26300.0,57.372,57.5421,57.3646,57.3646,26300.0
2011-07-21 10:40:00,77.6,77.71,77.52,77.71,38300.0,57.4164,57.4977,57.3572,57.4977,38300.0
2011-07-21 10:50:00,77.74,78.03,77.69,78.02,48800.0,57.5199,57.7345,57.483,57.7271,48800.0
2011-07-21 11:00:00,77.99,78.05,77.83,78.05,25000.0,57.7049,57.7493,57.5865,57.7493,25000.0
2011-07-21 11:10:00,78.06,78.25,78.03,78.07,62600.0,57.7567,57.8973,57.7345,57.7641,62600.0
2011-07-21 11:20:00,78.05,78.09,77.67,77.8,50400.0,57.7493,57.7789,57.4682,57.5643,50400.0
2011-07-21 11:30:00,77.81,77.88,77.7,77.75,57100.0,57.5717,57.6235,57.4904,57.5273,57100.0
2011-07-21 11:40:00,77.75,77.78,77.11,77.13,64800.0,57.5273,57.5495,57.0538,57.0686,64800.0
2011-07-21 11:50:00,77.14,77.14,76.76,77.06,59600.0,57.076,57.076,56.7948,57.0168,59600.0
2011-07-21 12:00:00,77.04,77.08,76.91,76.94,23800.0,57.002,57.0316,56.9058,56.928,23800.0
2011-07-21 12:10:00,76.93,76.97,76.64,76.74,22200.0,56.9206,56.9502,56.7061,56.78,22200.0
2011-07-21 12:20:00,76.71,76.72,76.2,76.25,118100.0,56.7578,56.7652,56.3805,56.4175,118100.0
2011-07-21 12:30:00,76.23,76.39,76.2,76.37,42200.0,56.4027,56.5211,56.3805,56.5063,42200.0
2011-07-21 12:40:00,76.34,76.9,76.32,76.81,40600.0,56.4841,56.8984,56.4693,56.8318,40600.0
2011-07-21 12:50:00,76.79,76.79,76.25,76.66,56200.0,56.817,56.817,56.4175,56.7209,56200.0
2011-07-21 13:00:00,76.66,76.78,76.51,76.58,20800.0,56.7209,56.8096,56.6099,56.6617,20800.0
2011-07-21 13:10:00,76.58,76.71,76.45,76.68,19800.0,56.6617,56.7578,56.5655,56.7357,19800.0
2011-07-21 13:20:00,76.67,76.69,76.47,76.67,22000.0,56.7283,56.7431,56.5803,56.7283,22000.0
2011-07-21 13:30:00,76.66,76.8,76.64,76.71,19200.0,56.7209,56.8244,56.7061,56.7578,19200.0
2011-07-21 13:40:00,76.7,76.73,76.45,76.5,36100.0,56.7504,56.7726,56.5655,56.6025,36100.0
2011-07-21 13:50:00,76.5,76.5,76.19,76.29,49700.0,56.6025,56.6025,56.3731,56.4471,49700.0
2011-07-21 14:00:00,76.3,76.55,76.3,76.39,22500.0,56.4545,56.6395,56.4545,56.5211,22500.0
2011-07-21 14:10:00,76.39,76.39,76.01,76.05,43200.0,56.5211,56.5211,56.2399,56.2695,43200.0
2011-07-21 14:20:00,76.06,76.06,75.92,76.03,35400.0,56.2769,56.2769,56.1733,56.2547,35400.0
2011-07-21 14:30:00,76.03,76.31,76.02,76.04,58800.0,56.2547,56.4619,56.2473,56.2621,58800.0
2011-07-21 14:40:00,76.04,76.04,75.71,75.82,91800.0,56.2621,56.2621,56.0179,56.0993,91800.0
2011-07-21 14:50:00,75.81,75.83,75.64,75.65,63900.0,56.0919,56.1067,55.9662,55.9736,63900.0
2011-07-21 15:00:00,75.66,75.74,75.5,75.61,92700.0,55.981,56.0401,55.8626,55.944,92700.0
2011-07-21 15:10:00,75.61,76.12,75.59,76.11,78600.0,55.944,56.3213,55.9292,56.3139,78600.0
2011-07-21 15:20:00,76.12,76.24,76.01,76.21,53900.0,56.3213,56.4101,56.2399,56.3879,53900.0
2011-07-21 15:30:00,76.19,76.23,75.96,76.02,71200.0,56.3731,56.4027,56.2029,56.2473,71200.0
2011-07-21 15:40:00,76.0,76.23,75.99,76.11,80000.0,56.2325,56.4027,56.2251,56.3139,80000.0
2011-07-21 15:50:00,76.12,76.26,76.04,76.2,176000.0,56.3213,56.4249,56.2621,56.3805,176000.0
2011-07-22 09:30:00,76.53,76.88,76.45,76.55,31500.0,56.6247,56.8836,56.5655,56.6395,31500.0
2011-07-22 09:40:00,76.55,76.64,76.29,76.52,30500.0,56.6395,56.7061,56.4471,56.6173,30500.0
2011-07-22 09:50:00,76.51,76.55,75.71,75.77,54100.0,56.6099,56.6395,56.0179,56.0623,54100.0
2011-07-22 10:00:00,75.76,76.08,75.58,75.86,85900.0,56.0549,56.2917,55.9218,56.1289,85900.0
2011-07-22 10:10:00,75.9,76.06,75.79,76.01,18800.0,56.1585,56.2769,56.0771,56.2399,18800.0
2011-07-22 10:20:00,76.0,76.03,75.66,75.82,37600.0,56.2325,56.2547,55.981,56.0993,37600.0
2011-07-22 10:30:00,75.84,76.11,75.72,76.11,48100.0,56.1141,56.3139,56.0253,56.3139,48100.0
2011-07-22 10:40:00,76.1,76.27,75.99,76.23,26200.0,56.3065,56.4323,56.2251,56.4027,26200.0
2011-07-22 10:50:00,76.21,76.59,76.09,76.56,51100.0,56.3879,56.6691,56.2991,56.6469,51100.0
2011-07-22 11:00:00,76.58,76.63,76.34,76.44,23700.0,56.6617,56.6987,56.4841,56.5581,23700.0
2011-07-22 11:10:00,76.47,76.64,76.47,76.57,7200.0,56.5803,56.7061,56.5803,56.6543,7200.0
2011-07-22 11:20:00,76.54,76.54,76.38,76.45,15300.0,56.6321,56.6321,56.5137,56.5655,15300.0
2011-07-22 11:30:00,76.48,76.79,76.46,76.79,20900.0,56.5877,56.817,56.5729,56.817,20900.0
2011-07-22 11:40:00,76.79,76.79,76.56,76.66,17400.0,56.817,56.817,56.6469,56.7209,17400.0
2011-07-22 11:50:00,76.65,76.74,76.61,76.63,18700.0,56.7135,56.78,56.6839,56.6987,18700.0
2011-07-22 12:00:00,76.61,76.81,76.58,76.77,10800.0,56.6839,56.8318,56.6617,56.8022,10800.0
2011-07-22 12:10:00,76.78,76.84,76.61,76.66,28300.0,56.8096,56.854,56.6839,56.7209,28300.0
2011-07-22 12:20:00,76.66,76.72,76.62,76.68,13700.0,56.7209,56.7652,56.6913,56.7357,13700.0
2011-07-22 12:30:00,76.66,76.68,76.6,76.61,11500.0,56.7209,56.7357,56.6765,56.6839,11500.0
2011-07-22 12:40:00,76.61,76.62,76.49,76.55,11200.0,56.6839,56.6913,56.5951,56.6395,11200.0
2011-07-22 12:50:00,76.56,76.67,76.56,76.62,11400.0,56.6469,56.7283,56.6469,56.6913,11400.0
2011-07-22 13:00:00,76.63,76.63,76.29,76.33,23800.0,56.6987,56.6987,56.4471,56.4767,23800.0
2011-07-22 13:10:00,76.33,76.33,76.23,76.27,20600.0,56.4767,56.4767,56.4027,56.4323,20600.0
2011-07-22 13:20:00,76.27,76.33,76.18,76.33,30600.0,56.4323,56.4767,56.3657,56.4767,30600.0
2011-07-22 13:30:00,76.33,76.39,76.3,76.37,11200.0,56.4767,56.5211,56.4545,56.5063,11200.0
2011-07-22 13:40:00,76.39,76.56,76.39,76.48,22900.0,56.5211,56.6469,56.5211,56.5877,22900.0
2011-07-22 13:50:00,76.47,76.68,76.47,76.67,17900.0,56.5803,56.7357,56.5803,56.7283,17900.0
2011-07-22 14:00:00,76.69,76.83,76.66,76.83,45700.0,56.7431,56.8466,56.7209,56.8466,45700.0
2011-07-22 14:10:00,76.86,76.98,76.8,76.98,21500.0,56.8688,56.9576,56.8244,56.9576,21500.0
2011-07-22 14:20:00,76.93,76.98,76.92,76.96,9900.0,56.9206,56.9576,56.9132,56.9428,9900.0
2011-07-22 14:30:00,76.95,77.12,76.94,77.11,33800.0,56.9354,57.0612,56.928,57.0538,33800.0
2011-07-22 14:40:00,77.11,77.23,77.06,77.1,18800.0,57.0538,57.1426,57.0168,57.0464,18800.0
2011-07-22 14:50:00,77.11,77.17,77.04,77.12,19300.0,57.0538,57.0982,57.002,57.0612,19300.0
2011-07-22 15:00:00,77.12,77.25,77.1,77.19,33700.0,57.0612,57.1574,57.0464,57.113,33700.0
2011-07-22 15:10:00,77.19,77.29,77.12,77.25,33400.0,57.113,57.187,57.0612,57.1574,33400.0
2011-07-22 15:20:00,77.26,77.3,77.17,77.19,43500.0,57.1648,57.1944,57.0982,57.113,43500.0
2011-07-22 15:30:00,77.18,77.18,76.97,77.0,29000.0,57.1056,57.1056,56.9502,56.9724,29000.0
2011-07-22 15:40:00,77.0,77.16,76.91,77.14,73400.0,56.9724,57.0908,56.9058,57.076,73400.0
2011-07-22 15:50:00,77.15,77.24,77.06,77.13,122300.0,57.0834,57.15,57.0168,57.0686,122300.0
2011-07-25 09:30:00,76.14,76.24,75.07,75.51,104100.0,56.3361,56.4101,55.5444,55.87,104100.0
2011-07-25 09:40:00,75.55,76.26,75.41,75.99,55800.0,55.8996,56.4249,55.796,56.2251,55800.0
2011-07-25 09:50:00,75.95,76.36,75.87,76.35,55900.0,56.1955,56.4989,56.1363,56.4915,55900.0
2011-07-25 10:00:00,76.36,76.73,76.36,76.73,46800.0,56.4989,56.7726,56.4989,56.7726,46800.0
2011-07-25 10:10:00,76.72,76.9,76.54,76.78,63200.0,56.7652,56.8984,56.6321,56.8096,63200.0
2011-07-25 10:20:00,76.75,76.89,76.65,76.79,82800.0,56.7874,56.891,56.7135,56.817,82800.0
2011-07-25 10:30:00,76.8,76.95,76.4,76.4,56800.0,56.8244,56.9354,56.5285,56.5285,56800.0
2011-07-25 10:40:00,76.44,76.64,76.36,76.53,64100.0,56.5581,56.7061,56.4989,56.6247,64100.0
2011-07-25 10:50:00,76.54,76.54,76.31,76.49,45400.0,56.6321,56.6321,56.4619,56.5951,45400.0
2011-07-25 11:00:00,76.52,76.57,76.34,76.34,75400.0,56.6173,56.6543,56.4841,56.4841,75400.0
2011-07-25 11:10:00,76.35,76.45,76.31,76.41,24100.0,56.4915,56.5655,56.4619,56.5359,24100.0
2011-07-25 11:20:00,76.42,76.57,76.24,76.57,30400.0,56.5433,56.6543,56.4101,56.6543,30400.0
2011-07-25 11:30:00,76.55,76.67,76.54,76.65,18500.0,56.6395,56.7283,56.6321,56.7135,18500.0
2011-07-25 11:40:00,76.61,76.64,76.49,76.49,21500.0,56.6839,56.7061,56.5951,56.5951,21500.0
2011-07-25 11:50:00,76.52,76.58,76.43,76.53,34300.0,56.6173,56.6617,56.5507,56.6247,34300.0
2011-07-25 12:00:00,76.55,76.74,76.55,76.72,22000.0,56.6395,56.78,56.6395,56.7652,22000.0
2011-07-25 12:10:00,76.77,76.83,76.69,76.7,20300.0,56.8022,56.8466,56.7431,56.7504,20300.0
2011-07-25 12:20:00,76.71,76.79,76.64,76.7,22000.0,56.7578,56.817,56.7061,56.7504,22000.0
2011-07-25 12:30:00,76.72,76.8,76.65,76.67,15500.0,56.7652,56.8244,56.7135,56.7283,15500.0
2011-07-25 12:40:00,76.66,76.86,76.66,76.75,16500.0,56.7209,56.8688,56.7209,56.7874,16500.0
2011-07-25 12:50:00,76.75,76.83,76.74,76.79,19800.0,56.7874,56.8466,56.78,56.817,19800.0
2011-07-25 13:00:00,76.81,76.9,76.8,76.83,18500.0,56.8318,56.8984,56.8244,56.8466,18500.0
2011-07-25 13:10:00,76.86,76.86,76.67,76.75,24600.0,56.8688,56.8688,56.7283,56.7874,24600.0
2011-07-25 13:20:00,76.75,76.76,76.53,76.64,31800.0,56.7874,56.7948,56.6247,56.7061,31800.0
2011-07-25 13:30:00,76.62,76.71,76.6,76.62,20000.0,56.6913,56.7578,56.6765,56.6913,20000.0
2011-07-25 13:40:00,76.61,76.63,76.46,76.56,36500.0,56.6839,56.6987,56.5729,56.6469,36500.0
2011-07-25 13:50:00,76.56,76.58,76.44,76.44,20600.0,56.6469,56.6617,56.5581,56.5581,20600.0
2011-07-25 14:00:00,76.43,76.56,76.41,76.5,39100.0,56.5507,56.6469,56.5359,56.6025,39100.0
2011-07-25 14:10:00,76.52,76.62,76.51,76.56,20100.0,56.6173,56.6913,56.6099,56.6469,20100.0
2011-07-25 14:20:00,76.58,76.73,76.58,76.71,20700.0,56.6617,56.7726,56.6617,56.7578,20700.0
2011-07-25 14:30:00,76.7,76.75,76.49,76.49,22000.0,56.7504,56.7874,56.5951,56.5951,22000.0
2011-07-25 14:40:00,76.48,76.55,76.4,76.42,32400.0,56.5877,56.6395,56.5285,56.5433,32400.0
2011-07-25 14:50:00,76.47,76.58,76.39,76.48,43200.0,56.5803,56.6617,56.5211,56.5877,43200.0
2011-07-25 15:00:00,76.52,76.53,76.29,76.34,50100.0,56.6173,56.6247,56.4471,56.4841,50100.0
2011-07-25 15:10:00,76.35,76.51,76.29,76.46,50200.0,56.4915,56.6099,56.4471,56.5729,50200.0
2011-07-25 15:20:00,76.5,76.54,76.33,76.41,108400.0,56.6025,56.6321,56.4767,56.5359,108400.0
2011-07-25 15:30:00,76.44,76.69,76.39,76.61,99100.0,56.5581,56.7431,56.5211,56.6839,99100.0
2011-07-25 15:40:00,76.62,76.67,76.44,76.48,78400.0,56.6913,56.7283,56.5581,56.5877,78400.0
2011-07-25 15:50:00,76.47,76.66,76.46,76.61,118800.0,56.5803,56.7209,56.5729,56.6839,118800.0
2011-07-26 09:30:00,76.6,77.48,76.41,77.46,40500.0,56.6765,57.3276,56.5359,57.3128,40500.0
2011-07-26 09:40:00,77.39,77.73,76.83,76.97,46600.0,57.261,57.5125,56.8466,56.9502,46600.0
2011-07-26 09:50:00,76.99,77.09,76.39,76.63,39500.0,56.965,57.039,56.5211,56.6987,39500.0
2011-07-26 10:00:00,76.54,77.06,76.54,76.74,91200.0,56.6321,57.0168,56.6321,56.78,91200.0
2011-07-26 10:10:00,76.74,77.44,76.71,77.34,61200.0,56.78,57.298,56.7578,57.224,61200.0
2011-07-26 10:20:00,77.35,77.51,77.23,77.3,48600.0,57.2314,57.3498,57.1426,57.1944,48600.0
2011-07-26 10:30:00,77.26,77.26,76.89,76.94,27100.0,57.1648,57.1648,56.891,56.928,27100.0
2011-07-26 10:40:00,76.93,77.2,76.81,77.2,40200.0,56.9206,57.1204,56.8318,57.1204,40200.0
2011-07-26 10:50:00,77.17,77.33,76.86,76.94,96900.0,57.0982,57.2166,56.8688,56.928,96900.0
2011-07-26 11:00:00,76.92,77.25,76.9,77.19,39600.0,56.9132,57.1574,56.8984,57.113,39600.0
2011-07-26 11:10:00,77.13,77.22,77.07,77.19,27200.0,57.0686,57.1352,57.0242,57.113,27200.0
2011-07-26 11:20:00,77.2,77.35,77.13,77.35,15500.0,57.1204,57.2314,57.0686,57.2314,15500.0
2011-07-26 11:30:00,77.35,77.42,77.13,77.15,68700.0,57.2314,57.2832,57.0686,57.0834,68700.0
2011-07-26 11:40:00,77.15,77.19,76.79,76.9,36400.0,57.0834,57.113,56.817,56.8984,36400.0
2011-07-26 11:50:00,76.9,76.94,76.72,76.76,50400.0,56.8984,56.928,56.7652,56.7948,50400.0
2011-07-26 12:00:00,76.78,76.8,76.7,76.72,56300.0,56.8096,56.8244,56.7504,56.7652,56300.0
2011-07-26 12:10:00,76.71,76.9,76.71,76.78,24200.0,56.7578,56.8984,56.7578,56.8096,24200.0
2011-07-26 12:20:00,76.79,76.8,76.7,76.74,29500.0,56.817,56.8244,56.7504,56.78,29500.0
2011-07-26 12:30:00,76.73,76.76,76.56,76.64,19200.0,56.7726,56.7948,56.6469,56.7061,19200.0
2011-07-26 12:40:00,76.65,76.79,76.45,76.45,13400.0,56.7135,56.817,56.5655,56.5655,13400.0
2011-07-26 12:50:00,76.47,76.67,76.45,76.67,7500.0,56.5803,56.7283,56.5655,56.7283,7500.0
2011-07-26 13:00:00,76.67,76.71,76.5,76.51,39300.0,56.7283,56.7578,56.6025,56.6099,39300.0
2011-07-26 13:10:00,76.53,76.67,76.43,76.67,26200.0,56.6247,56.7283,56.5507,56.7283,26200.0
2011-07-26 13:20:00,76.67,76.83,76.66,76.81,19200.0,56.7283,56.8466,56.7209,56.8318,19200.0
2011-07-26 13:30:00,76.8,76.8,76.63,76.7,17300.0,56.8244,56.8244,56.6987,56.7504,17300.0
2011-07-26 13:40:00,76.7,76.72,76.59,76.65,9000.0,56.7504,56.7652,56.6691,56.7135,9000.0
2011-07-26 13:50:00,76.65,76.66,76.56,76.56,21500.0,56.7135,56.7209,56.6469,56.6469,21500.0
2011-07-26 14:00:00,76.57,76.68,76.52,76.68,30500.0,56.6543,56.7357,56.6173,56.7357,30500.0
2011-07-26 14:10:00,76.68,77.1,76.64,77.05,44500.0,56.7357,57.0464,56.7061,57.0094,44500.0
2011-07-26 14:20:00,77.05,77.06,76.95,77.06,8800.0,57.0094,57.0168,56.9354,57.0168,8800.0
2011-07-26 14:30:00,77.04,77.21,77.0,77.06,7900.0,57.002,57.1278,56.9724,57.0168,7900.0
2011-07-26 14:40:00,77.05,77.13,76.92,77.1,18600.0,57.0094,57.0686,56.9132,57.0464,18600.0
2011-07-26 14:50:00,77.15,77.24,77.08,77.11,17100.0,57.0834,57.15,57.0316,57.0538,17100.0
2011-07-26 15:00:00,77.11,77.15,77.01,77.12,13400.0,57.0538,57.0834,56.9798,57.0612,13400.0
2011-07-26 15:10:00,77.09,77.24,77.09,77.14,21000.0,57.039,57.15,57.039,57.076,21000.0
2011-07-26 15:20:00,77.16,77.25,77.09,77.17,16900.0,57.0908,57.1574,57.039,57.0982,16900.0
2011-07-26 15:30:00,77.19,77.19,77.0,77.13,26300.0,57.113,57.113,56.9724,57.0686,26300.0
2011-07-26 15:40:00,77.1,77.17,76.96,77.0,36300.0,57.0464,57.0982,56.9428,56.9724,36300.0
2011-07-26 15:50:00,77.01,77.05,76.87,77.03,73800.0,56.9798,57.0094,56.8762,56.9946,73800.0
2011-07-27 09:30:00,76.43,76.7,76.03,76.6,31700.0,56.5507,56.7504,56.2547,56.6765,31700.0
2011-07-27 09:40:00,76.58,76.66,76.14,76.17,26900.0,56.6617,56.7209,56.3361,56.3583,26900.0
2011-07-27 09:50:00,76.16,76.2,75.73,75.97,66200.0,56.3509,56.3805,56.0327,56.2103,66200.0
2011-07-27 10:00:00,75.94,75.97,75.22,75.22,41300.0,56.1881,56.2103,55.6554,55.6554,41300.0
2011-07-27 10:10:00,75.29,75.29,75.05,75.05,48700.0,55.7072,55.7072,55.5296,55.5296,48700.0
2011-07-27 10:20:00,75.03,75.13,74.61,74.78,53700.0,55.5148,55.5888,55.2041,55.3298,53700.0
2011-07-27 10:30:00,74.74,75.0,74.59,74.92,38600.0,55.3002,55.4926,55.1893,55.4334,38600.0
2011-07-27 10:40:00,74.9,74.9,74.64,74.85,15600.0,55.4186,55.4186,55.2263,55.3816,15600.0
2011-07-27 10:50:00,74.85,75.49,74.84,75.17,54900.0,55.3816,55.8552,55.3742,55.6184,54900.0
2011-07-27 11:00:00,75.17,75.2,74.85,74.87,83000.0,55.6184,55.6406,55.3816,55.3964,83000.0
2011-07-27 11:10:00,74.87,75.03,74.81,74.94,35700.0,55.3964,55.5148,55.352,55.4482,35700.0
2011-07-27 11:20:00,74.96,75.04,74.82,75.04,28000.0,55.463,55.5222,55.3594,55.5222,28000.0
2011-07-27 11:30:00,75.05,75.18,74.88,75.03,24400.0,55.5296,55.6258,55.4038,55.5148,24400.0
2011-07-27 11:40:00,75.04,75.15,74.88,74.93,24200.0,55.5222,55.6036,55.4038,55.4408,24200.0
2011-07-27 11:50:00,74.88,74.94,74.74,74.82,54900.0,55.4038,55.4482,55.3002,55.3594,54900.0
2011-07-27 12:00:00,74.84,74.88,74.52,74.52,42100.0,55.3742,55.4038,55.1375,55.1375,42100.0
2011-07-27 12:10:00,74.51,74.81,74.48,74.65,37000.0,55.1301,55.352,55.1079,55.2337,37000.0
2011-07-27 12:20:00,74.65,74.72,74.25,74.54,87900.0,55.2337,55.2854,54.9377,55.1523,87900.0
2011-07-27 12:30:00,74.59,74.6,74.39,74.4,17900.0,55.1893,55.1967,55.0413,55.0487,17900.0
2011-07-27 12:40:00,74.4,74.6,74.36,74.39,37400.0,55.0487,55.1967,55.0191,55.0413,37400.0
2011-07-27 12:50:00,74.39,74.47,74.26,74.27,22900.0,55.0413,55.1005,54.9451,54.9525,22900.0
2011-07-27 13:00:00,74.28,74.48,74.26,74.46,23000.0,54.9599,55.1079,54.9451,55.0931,23000.0
2011-07-27 13:10:00,74.46,74.51,74.16,74.22,26300.0,55.0931,55.1301,54.8711,54.9155,26300.0
2011-07-27 13:20:00,74.2,74.24,74.06,74.08,28000.0,54.9007,54.9303,54.7971,54.8119,28000.0
2011-07-27 13:30:00,74.09,74.24,74.04,74.14,26000.0,54.8193,54.9303,54.7823,54.8563,26000.0
2011-07-27 13:40:00,74.14,74.36,74.12,74.24,22600.0,54.8563,55.0191,54.8415,54.9303,22600.0
2011-07-27 13:50:00,74.24,74.41,74.23,74.39,26200.0,54.9303,55.0561,54.9229,55.0413,26200.0
2011-07-27 14:00:00,74.39,74.47,74.27,74.38,33800.0,55.0413,55.1005,54.9525,55.0339,33800.0
2011-07-27 14:10:00,74.39,74.42,74.1,74.14,21500.0,55.0413,55.0635,54.8267,54.8563,21500.0
2011-07-27 14:20:00,74.14,74.16,73.85,73.89,17000.0,54.8563,54.8711,54.6417,54.6713,17000.0
2011-07-27 14:30:00,73.88,73.88,73.61,73.73,44200.0,54.6639,54.6639,54.4642,54.5529,44200.0
2011-07-27 14:40:00,73.72,73.94,73.58,73.91,48900.0,54.5455,54.7083,54.442,54.6861,48900.0
2011-07-27 14:50:00,73.89,73.92,73.64,73.77,32300.0,54.6713,54.6935,54.4864,54.5825,32300.0
2011-07-27 15:00:00,73.77,73.98,73.76,73.78,27300.0,54.5825,54.7379,54.5751,54.5899,27300.0
2011-07-27 15:10:00,73.82,73.82,73.48,73.52,52300.0,54.6195,54.6195,54.368,54.3976,52300.0
2011-07-27 15:20:00,73.54,73.82,73.37,73.78,63100.0,54.4124,54.6195,54.2866,54.5899,63100.0
2011-07-27 15:30:00,73.77,73.98,73.75,73.93,47700.0,54.5825,54.7379,54.5677,54.7009,47700.0
2011-07-27 15:40:00,73.93,73.93,73.61,73.63,74800.0,54.7009,54.7009,54.4642,54.479,74800.0
2011-07-27 15:50:00,73.63,73.66,73.55,73.61,131400.0,54.479,54.5011,54.4198,54.4642,131400.0
2011-07-28 09:30:00,73.88,73.99,73.33,73.76,112000.0,54.6639,54.7453,54.257,54.5751,112000.0
2011-07-28 09:40:00,73.77,73.83,73.43,73.72,117100.0,54.5825,54.6269,54.331,54.5455,117100.0
2011-07-28 09:50:00,73.68,73.72,73.49,73.69,65100.0,54.5159,54.5455,54.3754,54.5233,65100.0
2011-07-28 10:00:00,73.69,73.8,73.21,73.78,49700.0,54.5233,54.6047,54.1682,54.5899,49700.0
2011-07-28 10:10:00,73.78,74.35,73.78,74.32,43000.0,54.5899,55.0117,54.5899,54.9895,43000.0
2011-07-28 10:20:00,74.32,74.32,73.86,74.03,59500.0,54.9895,54.9895,54.6491,54.7749,59500.0
2011-07-28 10:30:00,74.03,74.06,73.76,73.78,45500.0,54.7749,54.7971,54.5751,54.5899,45500.0
2011-07-28 10:40:00,73.78,74.19,73.63,74.19,48000.0,54.5899,54.8933,54.479,54.8933,48000.0
2011-07-28 10:50:00,74.17,74.43,74.15,74.33,83600.0,54.8785,55.0709,54.8637,54.9969,83600.0
2011-07-28 11:00:00,74.34,74.51,74.2,74.51,57200.0,55.0043,55.1301,54.9007,55.1301,57200.0
2011-07-28 11:10:00,74.52,74.77,74.52,74.55,57500.0,55.1375,55.3224,55.1375,55.1597,57500.0
2011-07-28 11:20:00,74.59,75.19,74.54,75.13,57100.0,55.1893,55.6332,55.1523,55.5888,57100.0
2011-07-28 11:30:00,75.13,75.18,74.93,75.01,34500.0,55.5888,55.6258,55.4408,55.5,34500.0
2011-07-28 11:40:00,75.01,75.17,74.94,75.13,21400.0,55.5,55.6184,55.4482,55.5888,21400.0
2011-07-28 11:50:00,75.13,75.18,74.9,75.17,36200.0,55.5888,55.6258,55.4186,55.6184,36200.0
2011-07-28 12:00:00,75.2,75.44,75.18,75.44,45400.0,55.6406,55.8182,55.6258,55.8182,45400.0
2011-07-28 12:10:00,75.44,75.46,74.76,74.78,21000.0,55.8182,55.833,55.315,55.3298,21000.0
2011-07-28 12:20:00,74.78,74.78,74.59,74.64,37600.0,55.3298,55.3298,55.1893,55.2263,37600.0
2011-07-28 12:30:00,74.64,74.86,74.6,74.66,19700.0,55.2263,55.389,55.1967,55.2411,19700.0
2011-07-28 12:40:00,74.7,74.79,74.58,74.6,42600.0,55.2706,55.3372,55.1819,55.1967,42600.0
2011-07-28 12:50:00,74.63,74.75,74.56,74.64,15700.0,55.2189,55.3076,55.1671,55.2263,15700.0
2011-07-28 13:00:00,74.65,74.7,74.53,74.59,23000.0,55.2337,55.2706,55.1449,55.1893,23000.0
2011-07-28 13:10:00,74.56,74.66,74.45,74.45,22200.0,55.1671,55.2411,55.0857,55.0857,22200.0
2011-07-28 13:20:00,74.48,74.51,74.29,74.31,10600.0,55.1079,55.1301,54.9673,54.9821,10600.0
2011-07-28 13:30:00,74.36,74.38,74.23,74.29,36100.0,55.0191,55.0339,54.9229,54.9673,36100.0
2011-07-28 13:40:00,74.3,74.37,74.0,74.03,46200.0,54.9747,55.0265,54.7527,54.7749,46200.0
2011-07-28 13:50:00,74.07,74.16,73.99,74.07,22600.0,54.8045,54.8711,54.7453,54.8045,22600.0
2011-07-28 14:00:00,74.05,74.1,73.75,73.77,33900.0,54.7897,54.8267,54.5677,54.5825,33900.0
2011-07-28 14:10:00,73.75,73.86,73.53,73.77,38700.0,54.5677,54.6491,54.405,54.5825,38700.0
2011-07-28 14:20:00,73.77,73.9,73.65,73.77,23700.0,54.5825,54.6787,54.4937,54.5825,23700.0
2011-07-28 14:30:00,73.76,73.8,73.57,73.62,24400.0,54.5751,54.6047,54.4346,54.4716,24400.0
2011-07-28 14:40:00,73.61,73.83,73.59,73.81,21500.0,54.4642,54.6269,54.4494,54.6121,21500.0
2011-07-28 14:50:00,73.84,74.02,73.82,73.88,23000.0,54.6343,54.7675,54.6195,54.6639,23000.0
2011-07-28 15:00:00,73.83,73.86,73.67,73.7,32600.0,54.6269,54.6491,54.5085,54.5307,32600.0
2011-07-28 15:10:00,73.71,73.84,73.64,73.71,93600.0,54.5381,54.6343,54.4864,54.5381,93600.0
2011-07-28 15:20:00,73.7,73.7,73.58,73.67,97500.0,54.5307,54.5307,54.442,54.5085,97500.0
2011-07-28 15:30:00,73.68,73.74,73.47,73.56,48100.0,54.5159,54.5603,54.3606,54.4272,48100.0
2011-07-28 15:40:00,73.55,73.55,73.1,73.16,80500.0,54.4198,54.4198,54.0868,54.1312,80500.0
2011-07-28 15:50:00,73.18,73.36,73.15,73.3,91300.0,54.146,54.2792,54.1238,54.2348,91300.0
2011-07-29 09:30:00,72.56,72.81,71.1,71.13,105800.0,53.6873,53.8722,52.607,52.6292,105800.0
2011-07-29 09:40:00,71.14,72.08,71.09,72.01,152700.0,52.6366,53.3321,52.5996,53.2803,152700.0
2011-07-29 09:50:00,72.06,72.7,71.95,72.58,40600.0,53.3173,53.7908,53.2359,53.7021,40600.0
2011-07-29 10:00:00,72.57,72.76,72.16,72.53,60000.0,53.6947,53.8352,53.3913,53.6651,60000.0
2011-07-29 10:10:00,72.55,72.55,71.9,71.97,76900.0,53.6799,53.6799,53.1989,53.2507,76900.0
2011-07-29 10:20:00,72.02,72.48,72.01,72.39,51000.0,53.2877,53.6281,53.2803,53.5615,51000.0
2011-07-29 10:30:00,72.39,72.64,72.31,72.56,46200.0,53.5615,53.7464,53.5023,53.6873,46200.0
2011-07-29 10:40:00,72.58,72.62,72.14,72.31,104200.0,53.7021,53.7317,53.3765,53.5023,104200.0
2011-07-29 10:50:00,72.32,73.38,72.28,73.23,105900.0,53.5097,54.294,53.4801,54.183,105900.0
2011-07-29 11:00:00,73.24,73.58,73.0,73.58,68600.0,54.1904,54.442,54.0128,54.442,68600.0
2011-07-29 11:10:00,73.54,73.8,73.37,73.8,30900.0,54.4124,54.6047,54.2866,54.6047,30900.0
2011-07-29 11:20:00,73.78,73.85,73.37,73.37,32400.0,54.5899,54.6417,54.2866,54.2866,32400.0
2011-07-29 11:30:00,73.35,73.42,73.08,73.16,56600.0,54.2718,54.3236,54.072,54.1312,56600.0
2011-07-29 11:40:00,73.11,73.31,73.0,73.06,35600.0,54.0942,54.2422,54.0128,54.0572,35600.0
2011-07-29 11:50:00,73.07,73.29,73.07,73.22,40300.0,54.0646,54.2274,54.0646,54.1756,40300.0
2011-07-29 12:00:00,73.2,73.29,72.84,72.98,33300.0,54.1608,54.2274,53.8944,53.998,33300.0
2011-07-29 12:10:00,73.01,73.07,72.77,72.85,83800.0,54.0202,54.0646,53.8426,53.9018,83800.0
2011-07-29 12:20:00,72.8,72.96,72.75,72.82,17900.0,53.8648,53.9832,53.8278,53.8796,17900.0
2011-07-29 12:30:00,72.85,73.26,72.67,73.2,40000.0,53.9018,54.2052,53.7686,54.1608,40000.0
2011-07-29 12:40:00,73.16,73.21,72.99,72.99,33900.0,54.1312,54.1682,54.0054,54.0054,33900.0
2011-07-29 12:50:00,72.99,73.05,72.87,72.92,11600.0,54.0054,54.0498,53.9166,53.9536,11600.0
2011-07-29 13:00:00,72.88,73.1,72.88,73.1,25700.0,53.924,54.0868,53.924,54.0868,25700.0
2011-07-29 13:10:00,73.1,73.12,72.98,73.03,11700.0,54.0868,54.1016,53.998,54.035,11700.0
2011-07-29 13:20:00,73.03,73.23,73.01,73.03,21900.0,54.035,54.183,54.0202,54.035,21900.0
2011-07-29 13:30:00,73.02,73.08,72.94,73.08,62900.0,54.0276,54.072,53.9684,54.072,62900.0
2011-07-29 13:40:00,73.08,73.53,73.0,73.46,59500.0,54.072,54.405,54.0128,54.3532,59500.0
2011-07-29 13:50:00,73.48,73.5,73.42,73.43,33600.0,54.368,54.3828,54.3236,54.331,33600.0
2011-07-29 14:00:00,73.46,73.84,73.44,73.81,80400.0,54.3532,54.6343,54.3384,54.6121,80400.0
2011-07-29 14:10:00,73.81,73.9,73.49,73.49,62500.0,54.6121,54.6787,54.3754,54.3754,62500.0
2011-07-29 14:20:00,73.49,73.52,73.3,73.39,29200.0,54.3754,54.3976,54.2348,54.3014,29200.0
2011-07-29 14:30:00,73.38,73.41,73.19,73.32,54900.0,54.294,54.3162,54.1534,54.2496,54900.0
2011-07-29 14:40:00,73.32,73.36,73.28,73.3,35500.0,54.2496,54.2792,54.22,54.2348,35500.0
2011-07-29 14:50:00,73.3,73.35,73.16,73.16,42200.0,54.2348,54.2718,54.1312,54.1312,42200.0
2011-07-29 15:00:00,73.16,73.21,73.04,73.12,56600.0,54.1312,54.1682,54.0424,54.1016,56600.0
2011-07-29 15:10:00,73.13,73.14,72.95,73.01,60500.0,54.109,54.1164,53.9758,54.0202,60500.0
2011-07-29 15:20:00,73.03,73.06,72.79,72.91,58000.0,54.035,54.0572,53.8574,53.9462,58000.0
2011-07-29 15:30:00,72.91,72.99,72.82,72.98,85500.0,53.9462,54.0054,53.8796,53.998,85500.0
2011-07-29 15:40:00,72.98,73.18,72.81,72.99,115400.0,53.998,54.146,53.8722,54.0054,115400.0
2011-07-29 15:50:00,72.99,73.38,72.98,73.09,171200.0,54.0054,54.294,53.998,54.0794,171200.0
2011-08-01 09:30:00,74.14,75.42,74.14,74.48,146300.0,54.8563,55.8034,54.8563,55.1079,146300.0
2011-08-01 09:40:00,74.41,74.41,73.23,73.35,97100.0,55.0561,55.0561,54.183,54.2718,97100.0
2011-08-01 09:50:00,73.35,74.2,73.17,74.15,72800.0,54.2718,54.9007,54.1386,54.8637,72800.0
2011-08-01 10:00:00,74.11,74.16,72.76,73.21,193700.0,54.8341,54.8711,53.8352,54.1682,193700.0
2011-08-01 10:10:00,73.17,74.32,73.06,74.28,157700.0,54.1386,54.9895,54.0572,54.9599,157700.0
2011-08-01 10:20:00,74.27,74.59,74.25,74.59,83700.0,54.9525,55.1893,54.9377,55.1893,83700.0
2011-08-01 10:30:00,74.58,74.6,74.22,74.36,189100.0,55.1819,55.1967,54.9155,55.0191,189100.0
2011-08-01 10:40:00,74.36,74.73,74.3,74.58,52300.0,55.0191,55.2928,54.9747,55.1819,52300.0
2011-08-01 10:50:00,74.58,74.63,74.3,74.45,61800.0,55.1819,55.2189,54.9747,55.0857,61800.0
2011-08-01 11:00:00,74.47,74.5,74.11,74.24,122100.0,55.1005,55.1227,54.8341,54.9303,122100.0
2011-08-01 11:10:00,74.22,74.33,74.1,74.16,65700.0,54.9155,54.9969,54.8267,54.8711,65700.0
2011-08-01 11:20:00,74.17,74.52,74.12,74.41,58900.0,54.8785,55.1375,54.8415,55.0561,58900.0
2011-08-01 11:30:00,74.48,74.48,73.61,73.81,81900.0,55.1079,55.1079,54.4642,54.6121,81900.0
2011-08-01 11:40:00,73.82,73.84,73.44,73.63,44400.0,54.6195,54.6343,54.3384,54.479,44400.0
2011-08-01 11:50:00,73.59,73.64,73.28,73.33,57600.0,54.4494,54.4864,54.22,54.257,57600.0
2011-08-01 12:00:00,73.35,73.65,73.31,73.45,52900.0,54.2718,54.4937,54.2422,54.3458,52900.0
2011-08-01 12:10:00,73.44,73.59,73.36,73.45,103300.0,54.3384,54.4494,54.2792,54.3458,103300.0
2011-08-01 12:20:00,73.46,73.82,73.35,73.82,49900.0,54.3532,54.6195,54.2718,54.6195,49900.0
2011-08-01 12:30:00,73.85,74.0,73.75,73.94,15700.0,54.6417,54.7527,54.5677,54.7083,15700.0
2011-08-01 12:40:00,73.97,73.99,73.73,73.9,43400.0,54.7305,54.7453,54.5529,54.6787,43400.0
2011-08-01 12:50:00,73.85,74.08,73.85,73.92,21400.0,54.6417,54.8119,54.6417,54.6935,21400.0
2011-08-01 13:00:00,73.92,74.08,73.88,74.01,40100.0,54.6935,54.8119,54.6639,54.7601,40100.0
2011-08-01 13:10:00,74.0,74.13,73.91,74.05,27600.0,54.7527,54.8489,54.6861,54.7897,27600.0
2011-08-01 13:20:00,74.06,74.26,74.06,74.1,23400.0,54.7971,54.9451,54.7971,54.8267,23400.0
2011-08-01 13:30:00,74.13,74.25,74.13,74.22,12600.0,54.8489,54.9377,54.8489,54.9155,12600.0
2011-08-01 13:40:00,74.23,74.24,74.06,74.18,23700.0,54.9229,54.9303,54.7971,54.8859,23700.0
2011-08-01 13:50:00,74.18,74.43,74.15,74.43,28700.0,54.8859,55.0709,54.8637,55.0709,28700.0
2011-08-01 14:00:00,74.42,74.42,74.05,74.07,32500.0,55.0635,55.0635,54.7897,54.8045,32500.0
2011-08-01 14:10:00,74.05,74.12,73.94,74.1,33700.0,54.7897,54.8415,54.7083,54.8267,33700.0
2011-08-01 14:20:00,74.07,74.22,74.04,74.18,33600.0,54.8045,54.9155,54.7823,54.8859,33600.0
2011-08-01 14:30:00,74.12,74.61,74.09,74.61,44300.0,54.8415,55.2041,54.8193,55.2041,44300.0
2011-08-01 14:40:00,74.59,74.9,74.5,74.83,77900.0,55.1893,55.4186,55.1227,55.3668,77900.0
2011-08-01 14:50:00,74.81,75.01,74.72,74.92,32300.0,55.352,55.5,55.2854,55.4334,32300.0
2011-08-01 15:00:00,74.92,75.06,74.88,74.91,48000.0,55.4334,55.537,55.4038,55.426,48000.0
2011-08-01 15:10:00,74.92,74.97,74.8,74.91,49700.0,55.4334,55.4704,55.3446,55.426,49700.0
2011-08-01 15:20:00,74.94,75.28,74.93,75.23,50500.0,55.4482,55.6998,55.4408,55.6628,50500.0
2011-08-01 15:30:00,75.23,75.41,74.95,75.41,119400.0,55.6628,55.796,55.4556,55.796,119400.0
2011-08-01 15:40:00,75.42,75.49,75.22,75.4,89200.0,55.8034,55.8552,55.6554,55.7886,89200.0
2011-08-01 15:50:00,75.42,75.52,75.12,75.29,166900.0,55.8034,55.8774,55.5814,55.7072,166900.0
2011-08-02 09:30:00,74.49,75.1,73.99,74.23,159100.0,55.1153,55.5666,54.7453,54.9229,159100.0
2011-08-02 09:40:00,74.35,75.04,74.34,74.34,135700.0,55.0117,55.5222,55.0043,55.0043,135700.0
2011-08-02 09:50:00,74.34,74.34,72.99,72.99,163800.0,55.0043,55.0043,54.0054,54.0054,163800.0
2011-08-02 10:00:00,73.06,73.61,72.96,73.15,155800.0,54.0572,54.4642,53.9832,54.1238,155800.0
2011-08-02 10:10:00,73.15,73.25,72.41,72.48,153700.0,54.1238,54.1978,53.5763,53.6281,153700.0
2011-08-02 10:20:00,72.5,72.75,72.12,72.18,133500.0,53.6429,53.8278,53.3617,53.4061,133500.0
2011-08-02 10:30:00,72.19,72.64,72.19,72.56,52300.0,53.4135,53.7464,53.4135,53.6873,52300.0
2011-08-02 10:40:00,72.55,73.38,72.52,72.9,118700.0,53.6799,54.294,53.6577,53.9388,118700.0
2011-08-02 10:50:00,72.83,72.95,72.77,72.87,56700.0,53.887,53.9758,53.8426,53.9166,56700.0
2011-08-02 11:00:00,72.87,73.33,72.83,72.92,83000.0,53.9166,54.257,53.887,53.9536,83000.0
2011-08-02 11:10:00,72.91,73.05,72.37,72.41,132800.0,53.9462,54.0498,53.5467,53.5763,132800.0
2011-08-02 11:20:00,72.4,72.49,72.22,72.26,58000.0,53.5689,53.6355,53.4357,53.4653,58000.0
2011-08-02 11:30:00,72.28,72.54,72.25,72.28,73800.0,53.4801,53.6725,53.4579,53.4801,73800.0
2011-08-02 11:40:00,72.25,72.41,72.06,72.2,96000.0,53.4579,53.5763,53.3173,53.4209,96000.0
2011-08-02 11:50:00,72.2,72.29,71.95,72.02,108700.0,53.4209,53.4875,53.2359,53.2877,108700.0
2011-08-02 12:00:00,72.06,72.13,71.78,72.03,34000.0,53.3173,53.3691,53.1101,53.2951,34000.0
2011-08-02 12:10:00,72.03,72.39,71.82,72.38,31800.0,53.2951,53.5615,53.1397,53.5541,31800.0
2011-08-02 12:20:00,72.41,72.55,72.14,72.53,51800.0,53.5763,53.6799,53.3765,53.6651,51800.0
2011-08-02 12:30:00,72.53,72.63,72.01,72.18,73700.0,53.6651,53.7391,53.2803,53.4061,73700.0
2011-08-02 12:40:00,72.22,72.42,71.79,71.82,48200.0,53.4357,53.5837,53.1175,53.1397,48200.0
2011-08-02 12:50:00,71.8,71.85,71.44,71.56,46200.0,53.1249,53.1619,52.8586,52.9474,46200.0
2011-08-02 13:00:00,71.55,71.85,71.51,71.69,70500.0,52.94,53.1619,52.9104,53.0435,70500.0
2011-08-02 13:10:00,71.71,71.71,71.37,71.71,42000.0,53.0583,53.0583,52.8068,53.0583,42000.0
2011-08-02 13:20:00,71.7,71.82,71.55,71.58,28000.0,53.0509,53.1397,52.94,52.9622,28000.0
2011-08-02 13:30:00,71.62,71.72,71.0,71.06,68500.0,52.9917,53.0657,52.533,52.5774,68500.0
2011-08-02 13:40:00,71.1,71.13,70.72,70.8,61800.0,52.607,52.6292,52.3258,52.385,61800.0
2011-08-02 13:50:00,70.79,70.83,69.93,69.96,123700.0,52.3776,52.4072,51.7413,51.7635,123700.0
2011-08-02 14:00:00,70.0,70.66,69.98,70.65,99300.0,51.7931,52.2814,51.7783,52.274,99300.0
2011-08-02 14:10:00,70.62,71.09,70.55,71.01,58000.0,52.2518,52.5996,52.2001,52.5404,58000.0
2011-08-02 14:20:00,71.01,71.07,70.8,70.89,81900.0,52.5404,52.5848,52.385,52.4516,81900.0
2011-08-02 14:30:00,70.88,71.01,70.75,70.75,58100.0,52.4442,52.5404,52.348,52.348,58100.0
2011-08-02 14:40:00,70.76,70.84,70.57,70.71,49000.0,52.3554,52.4146,52.2149,52.3184,49000.0
2011-08-02 14:50:00,70.72,70.97,70.67,70.95,94400.0,52.3258,52.5108,52.2888,52.496,94400.0
2011-08-02 15:00:00,70.92,71.14,70.83,70.97,103700.0,52.4738,52.6366,52.4072,52.5108,103700.0
2011-08-02 15:10:00,70.96,70.98,70.78,70.87,108300.0,52.5034,52.5182,52.3702,52.4368,108300.0
2011-08-02 15:20:00,70.86,70.87,70.4,70.47,91700.0,52.4294,52.4368,52.0891,52.1409,91700.0
2011-08-02 15:30:00,70.48,70.5,70.28,70.44,92100.0,52.1483,52.1631,52.0003,52.1187,92100.0
2011-08-02 15:40:00,70.45,70.47,69.78,69.78,222200.0,52.1261,52.1409,51.6303,51.6303,222200.0
2011-08-02 15:50:00,69.77,69.93,69.6,69.72,307900.0,51.6229,51.7413,51.4971,51.5859,307900.0
2011-08-03 09:30:00,70.25,70.43,69.13,69.17,185300.0,51.9781,52.1113,51.1494,51.179,185300.0
2011-08-03 09:40:00,69.17,69.29,68.62,69.12,148600.0,51.179,51.2678,50.772,51.142,148600.0
2011-08-03 09:50:00,69.12,69.55,69.08,69.15,130600.0,51.142,51.4602,51.1124,51.1642,130600.0
2011-08-03 10:00:00,69.15,69.66,68.9,69.44,164000.0,51.1642,51.5415,50.9792,51.3788,164000.0
2011-08-03 10:10:00,69.47,69.76,69.32,69.54,93700.0,51.401,51.6155,51.29,51.4528,93700.0
2011-08-03 10:20:00,69.55,69.62,68.85,68.85,84700.0,51.4602,51.5119,50.9422,50.9422,84700.0
2011-08-03 10:30:00,68.86,68.86,67.54,67.91,99400.0,50.9496,50.9496,49.973,50.2467,99400.0
2011-08-03 10:40:00,67.92,68.47,67.69,68.39,86100.0,50.2541,50.6611,50.0839,50.6019,86100.0
2011-08-03 10:50:00,68.33,69.04,68.17,69.04,50100.0,50.5575,51.0828,50.4391,51.0828,50100.0
2011-08-03 11:00:00,68.94,69.28,68.78,68.82,131400.0,51.0088,51.2604,50.8904,50.92,131400.0
2011-08-03 11:10:00,68.8,69.89,68.75,69.83,87400.0,50.9052,51.7117,50.8682,51.6673,87400.0
2011-08-03 11:20:00,69.77,69.8,69.11,69.14,29600.0,51.6229,51.6451,51.1346,51.1568,29600.0
2011-08-03 11:30:00,69.16,69.8,69.16,69.64,38600.0,51.1716,51.6451,51.1716,51.5267,38600.0
2011-08-03 11:40:00,69.64,69.64,69.23,69.43,53400.0,51.5267,51.5267,51.2234,51.3714,53400.0
2011-08-03 11:50:00,69.44,69.9,69.43,69.8,52700.0,51.3788,51.7191,51.3714,51.6451,52700.0
2011-08-03 12:00:00,69.8,69.8,69.27,69.38,88500.0,51.6451,51.6451,51.253,51.3344,88500.0
2011-08-03 12:10:00,69.37,69.47,68.99,69.12,33500.0,51.327,51.401,51.0458,51.142,33500.0
2011-08-03 12:20:00,69.11,69.17,68.76,69.06,50900.0,51.1346,51.179,50.8756,51.0976,50900.0
2011-08-03 12:30:00,69.06,69.09,68.7,69.08,64300.0,51.0976,51.1198,50.8312,51.1124,64300.0
2011-08-03 12:40:00,69.09,69.14,68.93,69.02,91700.0,51.1198,51.1568,51.0014,51.068,91700.0
2011-08-03 12:50:00,69.01,69.09,68.73,68.8,70100.0,51.0606,51.1198,50.8534,50.9052,70100.0
2011-08-03 13:00:00,68.81,68.81,68.34,68.35,61200.0,50.9126,50.9126,50.5649,50.5723,61200.0
2011-08-03 13:10:00,68.32,68.8,68.26,68.58,92800.0,50.5501,50.9052,50.5057,50.7424,92800.0
2011-08-03 13:20:00,68.59,68.8,68.45,68.59,63600.0,50.7498,50.9052,50.6463,50.7498,63600.0
2011-08-03 13:30:00,68.59,68.98,68.59,68.96,73600.0,50.7498,51.0384,50.7498,51.0236,73600.0
2011-08-03 13:40:00,68.97,69.4,68.86,69.05,94500.0,51.031,51.3492,50.9496,51.0902,94500.0
2011-08-03 13:50:00,69.07,69.11,68.83,68.88,49500.0,51.105,51.1346,50.9274,50.9644,49500.0
2011-08-03 14:00:00,68.9,69.28,68.89,69.25,80700.0,50.9792,51.2604,50.9718,51.2382,80700.0
2011-08-03 14:10:00,69.27,69.67,69.17,69.31,139300.0,51.253,51.5489,51.179,51.2826,139300.0
2011-08-03 14:20:00,69.32,69.7,69.18,69.47,127000.0,51.29,51.5711,51.1864,51.401,127000.0
2011-08-03 14:30:00,69.52,69.66,69.33,69.45,84300.0,51.438,51.5415,51.2974,51.3862,84300.0
2011-08-03 14:40:00,69.47,69.71,69.32,69.71,46600.0,51.401,51.5785,51.29,51.5785,46600.0
2011-08-03 14:50:00,69.71,70.03,69.62,69.86,109800.0,51.5785,51.8153,51.5119,51.6895,109800.0
2011-08-03 15:00:00,69.85,69.98,69.42,69.42,47800.0,51.6821,51.7783,51.364,51.364,47800.0
2011-08-03 15:10:00,69.42,69.89,69.4,69.87,96000.0,51.364,51.7117,51.3492,51.6969,96000.0
2011-08-03 15:20:00,69.89,70.42,69.86,70.03,128600.0,51.7117,52.1039,51.6895,51.8153,128600.0
2011-08-03 15:30:00,70.02,70.07,69.78,69.94,104900.0,51.8079,51.8449,51.6303,51.7487,104900.0
2011-08-03 15:40:00,69.96,70.2,69.88,70.02,128400.0,51.7635,51.9411,51.7043,51.8079,128400.0
2011-08-03 15:50:00,70.02,70.25,69.96,70.15,266900.0,51.8079,51.9781,51.7635,51.9041,266900.0
2011-08-04 09:30:00,71.1,72.85,70.9,72.28,464600.0,52.607,53.9018,52.459,53.4801,464600.0
2011-08-04 09:40:00,72.28,73.18,72.1,72.1,309000.0,53.4801,54.146,53.3469,53.3469,309000.0
2011-08-04 09:50:00,72.1,72.59,71.6,72.39,183600.0,53.3469,53.7095,52.977,53.5615,183600.0
2011-08-04 10:00:00,72.3,72.51,72.02,72.22,121500.0,53.4949,53.6503,53.2877,53.4357,121500.0
2011-08-04 10:10:00,72.31,72.32,71.6,71.79,128500.0,53.5023,53.5097,52.977,53.1175,128500.0
2011-08-04 10:20:00,71.73,72.44,71.72,72.34,165800.0,53.0731,53.5985,53.0657,53.5245,165800.0
2011-08-04 10:30:00,72.33,73.1,72.26,72.31,192200.0,53.5171,54.0868,53.4653,53.5023,192200.0
2011-08-04 10:40:00,72.32,72.51,71.73,72.36,179900.0,53.5097,53.6503,53.0731,53.5393,179900.0
2011-08-04 10:50:00,72.33,72.37,71.6,71.78,194400.0,53.5171,53.5467,52.977,53.1101,194400.0
2011-08-04 11:00:00,71.75,72.0,71.6,71.79,114200.0,53.0879,53.2729,52.977,53.1175,114200.0
2011-08-04 11:10:00,71.79,71.91,71.42,71.49,193600.0,53.1175,53.2063,52.8438,52.8956,193600.0
2011-08-04 11:20:00,71.48,71.49,70.26,70.28,300400.0,52.8882,52.8956,51.9855,52.0003,300400.0
2011-08-04 11:30:00,70.31,70.5,70.0,70.28,161800.0,52.0225,52.1631,51.7931,52.0003,161800.0
2011-08-04 11:40:00,70.32,70.34,69.1,69.1,143900.0,52.0299,52.0447,51.1272,51.1272,143900.0
2011-08-04 11:50:00,69.13,69.29,68.63,69.25,131300.0,51.1494,51.2678,50.7794,51.2382,131300.0
2011-08-04 12:00:00,69.25,70.01,69.25,69.91,131400.0,51.2382,51.8005,51.2382,51.7265,131400.0
2011-08-04 12:10:00,69.86,70.46,69.75,70.15,94100.0,51.6895,52.1335,51.6081,51.9041,94100.0
2011-08-04 12:20:00,70.12,70.25,69.64,69.9,65000.0,51.8819,51.9781,51.5267,51.7191,65000.0
2011-08-04 12:30:00,69.9,70.48,69.89,70.32,135100.0,51.7191,52.1483,51.7117,52.0299,135100.0
2011-08-04 12:40:00,70.37,70.57,70.2,70.57,158900.0,52.0669,52.2149,51.9411,52.2149,158900.0
2011-08-04 12:50:00,70.55,70.58,69.84,69.84,105400.0,52.2001,52.2223,51.6747,51.6747,105400.0
2011-08-04 13:00:00,69.8,70.0,69.37,69.46,116400.0,51.6451,51.7931,51.327,51.3936,116400.0
2011-08-04 13:10:00,69.48,69.53,68.6,68.64,194900.0,51.4084,51.4454,50.7572,50.7868,194900.0
2011-08-04 13:20:00,68.64,69.23,68.5,69.13,83600.0,50.7868,51.2234,50.6833,51.1494,83600.0
2011-08-04 13:30:00,69.14,69.18,68.85,68.94,40600.0,51.1568,51.1864,50.9422,51.0088,40600.0
2011-08-04 13:40:00,68.98,69.06,68.5,68.67,64300.0,51.0384,51.0976,50.6833,50.809,64300.0
2011-08-04 13:50:00,68.69,68.79,68.5,68.53,62200.0,50.8238,50.8978,50.6833,50.7055,62200.0
2011-08-04 14:00:00,68.56,68.57,68.04,68.12,83500.0,50.7277,50.735,50.3429,50.4021,83500.0
2011-08-04 14:10:00,68.18,68.23,67.65,67.69,83400.0,50.4465,50.4835,50.0543,50.0839,83400.0
2011-08-04 14:20:00,67.67,67.71,66.76,66.76,125300.0,50.0691,50.0987,49.3958,49.3958,125300.0
2011-08-04 14:30:00,66.79,67.58,66.5,67.58,145900.0,49.418,50.0025,49.2035,50.0025,145900.0
2011-08-04 14:40:00,67.63,68.18,67.48,68.09,78100.0,50.0395,50.4465,49.9286,50.3799,78100.0
2011-08-04 14:50:00,68.07,68.26,67.88,68.07,120800.0,50.3651,50.5057,50.2245,50.3651,120800.0
2011-08-04 15:00:00,68.05,68.48,67.88,68.38,105900.0,50.3503,50.6685,50.2245,50.5945,105900.0
2011-08-04 15:10:00,68.43,68.5,67.8,67.92,80700.0,50.6315,50.6833,50.1653,50.2541,80700.0
2011-08-04 15:20:00,67.9,68.05,67.63,67.63,100700.0,50.2393,50.3503,50.0395,50.0395,100700.0
2011-08-04 15:30:00,67.61,67.97,67.48,67.95,145700.0,50.0247,50.2911,49.9286,50.2763,145700.0
2011-08-04 15:40:00,67.93,67.96,67.51,67.82,175300.0,50.2615,50.2837,49.9508,50.1801,175300.0
2011-08-04 15:50:00,67.83,67.83,67.37,67.43,273000.0,50.1875,50.1875,49.8472,49.8916,273000.0
2011-08-05 09:30:00,68.37,69.82,68.14,68.73,247400.0,50.5871,51.6599,50.4169,50.8534,247400.0
2011-08-05 09:40:00,68.83,68.85,67.81,67.86,147000.0,50.9274,50.9422,50.1727,50.2097,147000.0
2011-08-05 09:50:00,67.87,67.92,66.37,66.38,193300.0,50.2171,50.2541,49.1073,49.1147,193300.0
2011-08-05 10:00:00,66.36,67.36,66.12,67.36,204400.0,49.0999,49.8398,48.9223,49.8398,204400.0
2011-08-05 10:10:00,67.39,67.67,66.79,67.55,66300.0,49.862,50.0691,49.418,49.9804,66300.0
2011-08-05 10:20:00,67.46,68.79,67.39,68.27,239600.0,49.9138,50.8978,49.862,50.5131,239600.0
2011-08-05 10:30:00,68.22,68.39,67.11,67.65,162600.0,50.4761,50.6019,49.6548,50.0543,162600.0
2011-08-05 10:40:00,67.62,67.69,67.04,67.53,79100.0,50.0321,50.0839,49.603,49.9656,79100.0
2011-08-05 10:50:00,67.54,67.84,67.27,67.81,92600.0,49.973,50.1949,49.7732,50.1727,92600.0
2011-08-05 11:00:00,67.79,67.81,66.94,67.24,62100.0,50.1579,50.1727,49.529,49.751,62100.0
2011-08-05 11:10:00,67.16,67.28,66.74,67.13,102100.0,49.6918,49.7806,49.381,49.6696,102100.0
2011-08-05 11:20:00,67.04,67.76,66.91,67.44,112200.0,49.603,50.1357,49.5068,49.899,112200.0
2011-08-05 11:30:00,67.46,68.21,67.26,67.64,123100.0,49.9138,50.4687,49.7658,50.0469,123100.0
2011-08-05 11:40:00,67.57,67.73,66.57,66.57,49500.0,49.9951,50.1135,49.2552,49.2552,49500.0
2011-08-05 11:50:00,66.6,66.69,66.26,66.32,120000.0,49.2774,49.344,49.0259,49.0703,120000.0
2011-08-05 12:00:00,66.38,66.77,66.0,66.77,92600.0,49.1147,49.4032,48.8335,49.4032,92600.0
2011-08-05 12:10:00,66.8,67.99,66.77,67.71,99500.0,49.4254,50.3059,49.4032,50.0987,99500.0
2011-08-05 12:20:00,67.62,67.82,67.12,67.36,61900.0,50.0321,50.1801,49.6622,49.8398,61900.0
2011-08-05 12:30:00,67.33,68.42,67.01,68.42,205400.0,49.8176,50.6241,49.5808,50.6241,205400.0
2011-08-05 12:40:00,68.41,69.48,68.14,69.13,302200.0,50.6167,51.4084,50.4169,51.1494,302200.0
2011-08-05 12:50:00,69.13,69.48,68.74,69.1,129100.0,51.1494,51.4084,50.8608,51.1272,129100.0
2011-08-05 13:00:00,69.15,69.25,68.28,68.85,113800.0,51.1642,51.2382,50.5205,50.9422,113800.0
2011-08-05 13:10:00,68.87,69.77,68.84,69.77,87700.0,50.957,51.6229,50.9348,51.6229,87700.0
2011-08-05 13:20:00,69.79,70.13,69.73,69.96,154400.0,51.6377,51.8893,51.5933,51.7635,154400.0
2011-08-05 13:30:00,69.98,70.19,69.62,69.77,236000.0,51.7783,51.9337,51.5119,51.6229,236000.0
2011-08-05 13:40:00,69.74,70.65,69.52,70.57,227300.0,51.6007,52.274,51.438,52.2149,227300.0
2011-08-05 13:50:00,70.53,71.0,70.39,70.58,131900.0,52.1853,52.533,52.0817,52.2223,131900.0
2011-08-05 14:00:00,70.58,70.6,69.99,69.99,74700.0,52.2223,52.237,51.7857,51.7857,74700.0
2011-08-05 14:10:00,70.02,70.32,69.73,70.25,76700.0,51.8079,52.0299,51.5933,51.9781,76700.0
2011-08-05 14:20:00,70.32,70.49,70.16,70.38,61100.0,52.0299,52.1557,51.9115,52.0743,61100.0
2011-08-05 14:30:00,70.38,70.38,69.96,70.16,66300.0,52.0743,52.0743,51.7635,51.9115,66300.0
2011-08-05 14:40:00,70.19,70.29,69.9,69.93,77300.0,51.9337,52.0077,51.7191,51.7413,77300.0
2011-08-05 14:50:00,69.94,70.3,69.74,69.9,127000.0,51.7487,52.0151,51.6007,51.7191,127000.0
2011-08-05 15:00:00,69.89,70.06,68.77,69.06,108000.0,51.7117,51.8375,50.883,51.0976,108000.0
2011-08-05 15:10:00,69.14,69.75,69.01,69.28,68600.0,51.1568,51.6081,51.0606,51.2604,68600.0
2011-08-05 15:20:00,69.26,69.73,69.18,69.2,89100.0,51.2456,51.5933,51.1864,51.2012,89100.0
2011-08-05 15:30:00,69.21,70.26,69.21,70.21,150700.0,51.2086,51.9855,51.2086,51.9485,150700.0
2011-08-05 15:40:00,70.24,70.57,70.21,70.48,191300.0,51.9707,52.2149,51.9485,52.1483,191300.0
2011-08-05 15:50:00,70.45,70.72,70.28,70.29,250900.0,52.1261,52.3258,52.0003,52.0077,250900.0
2011-08-08 09:30:00,67.85,68.93,67.26,68.35,194200.0,50.2023,51.0014,49.7658,50.5723,194200.0
2011-08-08 09:40:00,68.4,68.7,67.54,67.56,161500.0,50.6093,50.8312,49.973,49.9877,161500.0
2011-08-08 09:50:00,67.51,67.93,67.12,67.58,225300.0,49.9508,50.2615,49.6622,50.0025,225300.0
2011-08-08 10:00:00,67.61,68.08,67.46,67.7,191200.0,50.0247,50.3725,49.9138,50.0913,191200.0
2011-08-08 10:10:00,67.6,67.65,66.57,66.73,83900.0,50.0173,50.0543,49.2552,49.3736,83900.0
2011-08-08 10:20:00,66.73,66.85,65.83,66.01,186200.0,49.3736,49.4624,48.7077,48.8409,186200.0
2011-08-08 10:30:00,66.04,66.09,65.43,65.6,143800.0,48.8631,48.9001,48.4118,48.5375,143800.0
2011-08-08 10:40:00,65.6,65.73,65.14,65.64,138600.0,48.5375,48.6337,48.1972,48.5671,138600.0
2011-08-08 10:50:00,65.55,65.98,65.03,65.17,104000.0,48.5005,48.8187,48.1158,48.2194,104000.0
2011-08-08 11:00:00,65.14,65.98,65.0,65.98,124400.0,48.1972,48.8187,48.0936,48.8187,124400.0
2011-08-08 11:10:00,65.95,66.12,65.57,65.69,161100.0,48.7965,48.9223,48.5153,48.6041,161100.0
2011-08-08 11:20:00,65.65,65.65,65.02,65.14,103700.0,48.5745,48.5745,48.1084,48.1972,103700.0
2011-08-08 11:30:00,65.11,65.17,64.67,64.93,92500.0,48.175,48.2194,47.8494,48.0418,92500.0
2011-08-08 11:40:00,65.0,65.15,64.66,65.01,66700.0,48.0936,48.2046,47.842,48.101,66700.0
2011-08-08 11:50:00,65.05,65.4,64.98,65.05,57400.0,48.1306,48.3896,48.0788,48.1306,57400.0
2011-08-08 12:00:00,65.0,65.12,64.14,64.47,101600.0,48.0936,48.1824,47.4573,47.7015,101600.0
2011-08-08 12:10:00,64.47,64.61,63.91,64.03,178000.0,47.7015,47.805,47.2871,47.3759,178000.0
2011-08-08 12:20:00,63.98,63.98,63.26,63.28,209800.0,47.3389,47.3389,46.8062,46.821,209800.0
2011-08-08 12:30:00,63.28,63.56,63.11,63.11,206900.0,46.821,47.0281,46.6952,46.6952,206900.0
2011-08-08 12:40:00,63.1,63.75,63.01,63.68,200500.0,46.6878,47.1687,46.6212,47.1169,200500.0
2011-08-08 12:50:00,63.68,64.0,63.6,63.94,186100.0,47.1169,47.3537,47.0577,47.3093,186100.0
2011-08-08 13:00:00,63.94,63.97,63.15,63.16,84000.0,47.3093,47.3315,46.7248,46.7322,84000.0
2011-08-08 13:10:00,63.19,63.55,63.02,63.36,83800.0,46.7544,47.0207,46.6286,46.8802,83800.0
2011-08-08 13:20:00,63.33,63.67,63.23,63.36,64400.0,46.858,47.1095,46.784,46.8802,64400.0
2011-08-08 13:30:00,63.35,63.35,62.53,62.54,147200.0,46.8728,46.8728,46.266,46.2734,147200.0
2011-08-08 13:40:00,62.56,62.78,62.15,62.34,103400.0,46.2882,46.451,45.9849,46.1255,103400.0
2011-08-08 13:50:00,62.35,62.87,62.21,62.34,118000.0,46.1329,46.5176,46.0293,46.1255,118000.0
2011-08-08 14:00:00,62.34,62.38,61.71,61.86,211900.0,46.1255,46.1551,45.6593,45.7703,211900.0
2011-08-08 14:10:00,61.87,61.98,60.27,60.68,279800.0,45.7777,45.8591,44.5939,44.8972,279800.0
2011-08-08 14:20:00,60.68,60.71,58.84,59.72,241500.0,44.8972,44.9194,43.5358,44.1869,241500.0
2011-08-08 14:30:00,59.69,60.91,59.48,60.46,269300.0,44.1647,45.0674,44.0093,44.7344,269300.0
2011-08-08 14:40:00,60.46,61.0,60.35,60.38,157800.0,44.7344,45.134,44.6531,44.6753,157800.0
2011-08-08 14:50:00,60.4,61.33,60.4,60.78,301200.0,44.6901,45.3782,44.6901,44.9712,301200.0
2011-08-08 15:00:00,60.79,61.13,60.35,61.13,183200.0,44.9786,45.2302,44.6531,45.2302,183200.0
2011-08-08 15:10:00,61.13,62.65,61.05,62.47,242500.0,45.2302,46.3548,45.171,46.2217,242500.0
2011-08-08 15:20:00,62.47,63.21,62.07,62.07,312300.0,46.2217,46.7692,45.9257,45.9257,312300.0
2011-08-08 15:30:00,62.07,62.23,61.54,61.72,226500.0,45.9257,46.0441,45.5335,45.6667,226500.0
2011-08-08 15:40:00,61.71,61.92,61.24,61.3,227000.0,45.6593,45.8147,45.3116,45.356,227000.0
2011-08-08 15:50:00,61.3,61.3,60.99,61.05,334000.0,45.356,45.356,45.1266,45.171,334000.0
2011-08-09 09:30:00,63.0,64.74,62.17,63.54,339100.0,46.6138,47.9012,45.9997,47.0133,339100.0
2011-08-09 09:40:00,63.48,63.6,62.11,62.21,181500.0,46.969,47.0577,45.9553,46.0293,181500.0
2011-08-09 09:50:00,62.21,63.2,61.89,63.2,226800.0,46.0293,46.7618,45.7925,46.7618,226800.0
2011-08-09 10:00:00,63.25,64.14,62.45,62.91,161700.0,46.7988,47.4573,46.2069,46.5472,161700.0
2011-08-09 10:10:00,62.87,63.75,62.73,63.41,76400.0,46.5176,47.1687,46.414,46.9172,76400.0
2011-08-09 10:20:00,63.45,64.0,63.25,64.0,68700.0,46.9468,47.3537,46.7988,47.3537,68700.0
2011-08-09 10:30:00,63.9,64.26,63.57,63.57,91500.0,47.2797,47.5461,47.0355,47.0355,91500.0
2011-08-09 10:40:00,63.45,63.8,63.08,63.8,73600.0,46.9468,47.2057,46.673,47.2057,73600.0
2011-08-09 10:50:00,63.81,64.17,63.81,64.04,80600.0,47.2131,47.4795,47.2131,47.3833,80600.0
2011-08-09 11:00:00,64.05,64.05,63.73,63.88,145400.0,47.3907,47.3907,47.1539,47.2649,145400.0
2011-08-09 11:10:00,63.89,63.89,63.66,63.73,84000.0,47.2723,47.2723,47.1021,47.1539,84000.0
2011-08-09 11:20:00,63.73,64.34,63.7,64.3,101200.0,47.1539,47.6053,47.1317,47.5757,101200.0
2011-08-09 11:30:00,64.34,64.39,64.02,64.34,61200.0,47.6053,47.6423,47.3685,47.6053,61200.0
2011-08-09 11:40:00,64.29,64.53,64.15,64.15,42100.0,47.5683,47.7458,47.4647,47.4647,42100.0
2011-08-09 11:50:00,64.17,64.88,64.13,64.88,57400.0,47.4795,48.0048,47.4499,48.0048,57400.0
2011-08-09 12:00:00,64.9,65.25,64.6,64.69,116100.0,48.0196,48.2786,47.7976,47.8642,116100.0
2011-08-09 12:10:00,64.67,64.67,64.3,64.42,55400.0,47.8494,47.8494,47.5757,47.6645,55400.0
2011-08-09 12:20:00,64.41,64.65,64.19,64.28,31900.0,47.6571,47.8346,47.4943,47.5609,31900.0
2011-08-09 12:30:00,64.24,64.71,64.24,64.59,36300.0,47.5313,47.879,47.5313,47.7902,36300.0
2011-08-09 12:40:00,64.58,64.58,64.16,64.2,26100.0,47.7828,47.7828,47.4721,47.5017,26100.0
2011-08-09 12:50:00,64.17,64.28,63.96,64.15,34900.0,47.4795,47.5609,47.3241,47.4647,34900.0
2011-08-09 13:00:00,64.15,64.36,63.89,64.25,47900.0,47.4647,47.6201,47.2723,47.5387,47900.0
2011-08-09 13:10:00,64.28,64.44,64.23,64.3,21800.0,47.5609,47.6793,47.5239,47.5757,21800.0
2011-08-09 13:20:00,64.29,64.3,64.2,64.23,36400.0,47.5683,47.5757,47.5017,47.5239,36400.0
2011-08-09 13:30:00,64.22,64.24,63.79,63.8,48800.0,47.5165,47.5313,47.1983,47.2057,48800.0
2011-08-09 13:40:00,63.8,63.88,63.44,63.55,51100.0,47.2057,47.2649,46.9394,47.0207,51100.0
2011-08-09 13:50:00,63.56,63.65,63.09,63.43,40600.0,47.0281,47.0947,46.6804,46.932,40600.0
2011-08-09 14:00:00,63.43,63.55,63.05,63.21,48900.0,46.932,47.0207,46.6508,46.7692,48900.0
2011-08-09 14:10:00,63.24,63.68,63.0,63.0,81000.0,46.7914,47.1169,46.6138,46.6138,81000.0
2011-08-09 14:20:00,63.01,63.54,61.84,63.15,131700.0,46.6212,47.0133,45.7555,46.7248,131700.0
2011-08-09 14:30:00,63.19,63.19,61.76,61.77,95300.0,46.7544,46.7544,45.6963,45.7037,95300.0
2011-08-09 14:40:00,61.8,61.98,60.77,61.76,214700.0,45.7259,45.8591,44.9638,45.6963,214700.0
2011-08-09 14:50:00,61.76,62.5,61.65,62.03,77500.0,45.6963,46.2438,45.6149,45.8961,77500.0
2011-08-09 15:00:00,62.0,62.38,61.55,62.13,98400.0,45.8739,46.1551,45.5409,45.9701,98400.0
2011-08-09 15:10:00,62.22,63.46,62.14,63.24,175600.0,46.0367,46.9542,45.9775,46.7914,175600.0
2011-08-09 15:20:00,63.24,63.25,62.66,63.16,117400.0,46.7914,46.7988,46.3622,46.7322,117400.0
2011-08-09 15:30:00,63.17,64.0,63.0,63.78,179700.0,46.7396,47.3537,46.6138,47.1909,179700.0
2011-08-09 15:40:00,63.8,64.77,63.78,64.77,169900.0,47.2057,47.9234,47.1909,47.9234,169900.0
2011-08-09 15:50:00,64.77,65.96,64.71,65.91,267200.0,47.9234,48.8039,47.879,48.7669,267200.0
2011-08-10 09:30:00,63.48,64.46,63.3,64.38,299100.0,46.969,47.6941,46.8358,47.6349,299100.0
2011-08-10 09:40:00,64.42,65.19,64.26,64.38,239200.0,47.6645,48.2342,47.5461,47.6349,239200.0
2011-08-10 09:50:00,64.33,65.08,63.67,64.38,171200.0,47.5979,48.1528,47.1095,47.6349,171200.0
2011-08-10 10:00:00,64.37,64.49,63.81,64.0,129200.0,47.6275,47.7163,47.2131,47.3537,129200.0
2011-08-10 10:10:00,64.0,64.24,63.21,63.92,239400.0,47.3537,47.5313,46.7692,47.2945,239400.0
2011-08-10 10:20:00,64.02,64.38,63.82,64.08,128500.0,47.3685,47.6349,47.2205,47.4129,128500.0
2011-08-10 10:30:00,64.1,65.06,63.86,64.65,137500.0,47.4277,48.138,47.2501,47.8346,137500.0
2011-08-10 10:40:00,64.68,65.2,64.64,65.03,159900.0,47.8568,48.2416,47.8272,48.1158,159900.0
2011-08-10 10:50:00,65.0,65.0,64.23,64.84,82900.0,48.0936,48.0936,47.5239,47.9752,82900.0
2011-08-10 11:00:00,64.81,64.87,64.01,64.52,63800.0,47.953,47.9974,47.3611,47.7384,63800.0
2011-08-10 11:10:00,64.47,65.25,64.36,64.75,204200.0,47.7015,48.2786,47.6201,47.9086,204200.0
2011-08-10 11:20:00,64.73,64.9,64.26,64.48,61400.0,47.8938,48.0196,47.5461,47.7089,61400.0
2011-08-10 11:30:00,64.48,64.8,64.07,64.45,233500.0,47.7089,47.9456,47.4055,47.6867,233500.0
2011-08-10 11:40:00,64.42,64.64,64.12,64.16,122900.0,47.6645,47.8272,47.4425,47.4721,122900.0
2011-08-10 11:50:00,64.2,65.13,64.2,64.95,165000.0,47.5017,48.1898,47.5017,48.0566,165000.0
2011-08-10 12:00:00,64.86,65.48,64.6,65.11,49400.0,47.99,48.4488,47.7976,48.175,49400.0
2011-08-10 12:10:00,65.03,65.82,64.98,65.82,51500.0,48.1158,48.7003,48.0788,48.7003,51500.0
2011-08-10 12:20:00,65.78,65.95,65.49,65.56,122300.0,48.6707,48.7965,48.4562,48.5079,122300.0
2011-08-10 12:30:00,65.56,65.69,64.76,65.0,201800.0,48.5079,48.6041,47.916,48.0936,201800.0
2011-08-10 12:40:00,64.99,65.7,64.82,65.41,120100.0,48.0862,48.6115,47.9604,48.397,120100.0
2011-08-10 12:50:00,65.38,65.41,65.03,65.28,131400.0,48.3748,48.397,48.1158,48.3008,131400.0
2011-08-10 13:00:00,65.22,65.51,64.97,65.46,117000.0,48.2564,48.471,48.0714,48.434,117000.0
2011-08-10 13:10:00,65.47,65.49,64.99,65.15,103900.0,48.4414,48.4562,48.0862,48.2046,103900.0
2011-08-10 13:20:00,65.15,65.31,64.99,65.08,229500.0,48.2046,48.323,48.0862,48.1528,229500.0
2011-08-10 13:30:00,65.06,65.37,65.0,65.17,60700.0,48.138,48.3674,48.0936,48.2194,60700.0
2011-08-10 13:40:00,65.12,65.72,65.01,65.47,47000.0,48.1824,48.6263,48.101,48.4414,47000.0
2011-08-10 13:50:00,65.51,66.24,65.43,66.17,48100.0,48.471,49.0111,48.4118,48.9593,48100.0
2011-08-10 14:00:00,66.17,66.56,65.85,66.43,77100.0,48.9593,49.2478,48.7225,49.1517,77100.0
2011-08-10 14:10:00,66.46,67.0,66.15,66.47,102500.0,49.1739,49.5734,48.9445,49.1813,102500.0
2011-08-10 14:20:00,66.51,67.0,66.47,66.61,57100.0,49.2109,49.5734,49.1813,49.2848,57100.0
2011-08-10 14:30:00,66.65,67.07,66.65,66.99,106600.0,49.3144,49.6252,49.3144,49.566,106600.0
2011-08-10 14:40:00,66.94,67.5,66.92,67.23,97000.0,49.529,49.9434,49.5142,49.7436,97000.0
2011-08-10 14:50:00,67.29,67.29,66.76,66.9,144800.0,49.788,49.788,49.3958,49.4994,144800.0
2011-08-10 15:00:00,66.91,67.14,66.57,66.64,124700.0,49.5068,49.677,49.2552,49.307,124700.0
2011-08-10 15:10:00,66.68,66.99,66.16,66.74,137500.0,49.3366,49.566,48.9519,49.381,137500.0
2011-08-10 15:20:00,66.71,67.47,66.67,67.01,122100.0,49.3588,49.9212,49.3292,49.5808,122100.0
2011-08-10 15:30:00,67.0,67.04,66.0,66.48,209000.0,49.5734,49.603,48.8335,49.1887,209000.0
2011-08-10 15:40:00,66.48,66.86,66.08,66.4,260800.0,49.1887,49.4698,48.8927,49.1295,260800.0
2011-08-10 15:50:00,66.42,66.5,65.41,65.63,377400.0,49.1443,49.2035,48.397,48.5597,377400.0
2011-08-11 09:30:00,66.46,67.77,66.2,67.5,140900.0,49.1739,50.1431,48.9815,49.9434,140900.0
2011-08-11 09:40:00,67.5,67.5,66.21,66.59,184700.0,49.9434,49.9434,48.9889,49.27,184700.0
2011-08-11 09:50:00,66.58,67.23,66.16,66.95,104300.0,49.2626,49.7436,48.9519,49.5364,104300.0
2011-08-11 10:00:00,66.97,67.68,66.9,67.36,105700.0,49.5512,50.0765,49.4994,49.8398,105700.0
2011-08-11 10:10:00,67.29,68.22,67.0,67.86,116600.0,49.788,50.4761,49.5734,50.2097,116600.0
2011-08-11 10:20:00,67.86,68.24,67.35,67.56,214200.0,50.2097,50.4909,49.8324,49.9877,214200.0
2011-08-11 10:30:00,67.65,68.19,67.57,67.98,103500.0,50.0543,50.4539,49.9951,50.2985,103500.0
2011-08-11 10:40:00,67.96,68.61,67.74,68.6,117600.0,50.2837,50.7646,50.1209,50.7572,117600.0
2011-08-11 10:50:00,68.57,68.7,68.25,68.32,78400.0,50.735,50.8312,50.4983,50.5501,78400.0
2011-08-11 11:00:00,68.24,68.5,68.03,68.28,66100.0,50.4909,50.6833,50.3355,50.5205,66100.0
2011-08-11 11:10:00,68.2,68.35,67.73,67.74,43900.0,50.4613,50.5723,50.1135,50.1209,43900.0
2011-08-11 11:20:00,67.82,67.9,67.31,67.71,44600.0,50.1801,50.2393,49.8028,50.0987,44600.0
2011-08-11 11:30:00,67.73,68.01,67.29,67.48,55200.0,50.1135,50.3207,49.788,49.9286,55200.0
2011-08-11 11:40:00,67.48,67.95,67.35,67.74,33100.0,49.9286,50.2763,49.8324,50.1209,33100.0
2011-08-11 11:50:00,67.72,68.11,67.72,67.75,27200.0,50.1061,50.3947,50.1061,50.1283,27200.0
2011-08-11 12:00:00,67.74,67.94,67.48,67.74,35300.0,50.1209,50.2689,49.9286,50.1209,35300.0
2011-08-11 12:10:00,67.73,67.77,67.14,67.16,56200.0,50.1135,50.1431,49.677,49.6918,56200.0
2011-08-11 12:20:00,67.18,67.32,67.09,67.12,26400.0,49.7066,49.8102,49.64,49.6622,26400.0
2011-08-11 12:30:00,67.2,67.51,67.17,67.5,39700.0,49.7214,49.9508,49.6992,49.9434,39700.0
2011-08-11 12:40:00,67.5,68.23,67.5,67.91,33400.0,49.9434,50.4835,49.9434,50.2467,33400.0
2011-08-11 12:50:00,67.97,68.04,67.79,67.92,131800.0,50.2911,50.3429,50.1579,50.2541,131800.0
2011-08-11 13:00:00,67.89,67.97,67.62,67.81,116600.0,50.2319,50.2911,50.0321,50.1727,116600.0
2011-08-11 13:10:00,67.81,67.88,67.4,67.46,70900.0,50.1727,50.2245,49.8694,49.9138,70900.0
2011-08-11 13:20:00,67.43,68.16,67.34,67.95,31300.0,49.8916,50.4317,49.825,50.2763,31300.0
2011-08-11 13:30:00,67.97,68.22,67.81,67.87,30900.0,50.2911,50.4761,50.1727,50.2171,30900.0
2011-08-11 13:40:00,67.82,67.97,67.51,67.87,25100.0,50.1801,50.2911,49.9508,50.2171,25100.0
2011-08-11 13:50:00,67.86,68.08,67.75,68.03,30000.0,50.2097,50.3725,50.1283,50.3355,30000.0
2011-08-11 14:00:00,68.0,68.11,67.85,68.09,29400.0,50.3133,50.3947,50.2023,50.3799,29400.0
2011-08-11 14:10:00,68.1,68.45,68.1,68.16,35200.0,50.3873,50.6463,50.3873,50.4317,35200.0
2011-08-11 14:20:00,68.19,68.45,68.12,68.3,27600.0,50.4539,50.6463,50.4021,50.5353,27600.0
2011-08-11 14:30:00,68.33,68.33,67.75,67.96,52100.0,50.5575,50.5575,50.1283,50.2837,52100.0
2011-08-11 14:40:00,67.93,68.12,67.72,67.86,52600.0,50.2615,50.4021,50.1061,50.2097,52600.0
2011-08-11 14:50:00,67.84,68.44,67.76,68.31,36700.0,50.1949,50.6389,50.1357,50.5427,36700.0
2011-08-11 15:00:00,68.32,68.73,68.2,68.42,57600.0,50.5501,50.8534,50.4613,50.6241,57600.0
2011-08-11 15:10:00,68.45,68.95,68.45,68.87,65700.0,50.6463,51.0162,50.6463,50.957,65700.0
2011-08-11 15:20:00,68.82,69.0,68.63,68.8,59100.0,50.92,51.0532,50.7794,50.9052,59100.0
2011-08-11 15:30:00,68.82,69.05,68.69,68.79,96200.0,50.92,51.0902,50.8238,50.8978,96200.0
2011-08-11 15:40:00,68.82,69.41,68.79,68.97,141500.0,50.92,51.3566,50.8978,51.031,141500.0
2011-08-11 15:50:00,69.05,69.1,68.36,68.47,243300.0,51.0902,51.1272,50.5797,50.6611,243300.0
2011-08-12 09:30:00,69.47,70.45,68.78,69.01,154600.0,51.401,52.1261,50.8904,51.0606,154600.0
2011-08-12 09:40:00,68.89,68.89,68.13,68.86,169000.0,50.9718,50.9718,50.4095,50.9496,169000.0
2011-08-12 09:50:00,68.86,69.0,67.56,67.75,138200.0,50.9496,51.0532,49.9877,50.1283,138200.0
2011-08-12 10:00:00,67.77,68.1,67.4,67.96,87300.0,50.1431,50.3873,49.8694,50.2837,87300.0
2011-08-12 10:10:00,68.01,69.6,67.97,69.14,77700.0,50.3207,51.4971,50.2911,51.1568,77700.0
2011-08-12 10:20:00,69.2,69.58,68.75,69.31,45200.0,51.2012,51.4824,50.8682,51.2826,45200.0
2011-08-12 10:30:00,69.28,69.85,69.06,69.85,43100.0,51.2604,51.6821,51.0976,51.6821,43100.0
2011-08-12 10:40:00,69.78,69.87,69.29,69.46,74600.0,51.6303,51.6969,51.2678,51.3936,74600.0
2011-08-12 10:50:00,69.46,69.69,69.12,69.69,67700.0,51.3936,51.5637,51.142,51.5637,67700.0
2011-08-12 11:00:00,69.73,69.93,69.46,69.73,85600.0,51.5933,51.7413,51.3936,51.5933,85600.0
2011-08-12 11:10:00,69.79,69.95,69.66,69.93,55300.0,51.6377,51.7561,51.5415,51.7413,55300.0
2011-08-12 11:20:00,69.9,70.0,69.64,69.85,43200.0,51.7191,51.7931,51.5267,51.6821,43200.0
2011-08-12 11:30:00,69.84,69.98,69.6,69.89,36100.0,51.6747,51.7783,51.4971,51.7117,36100.0
2011-08-12 11:40:00,69.86,70.32,69.77,70.25,45800.0,51.6895,52.0299,51.6229,51.9781,45800.0
2011-08-12 11:50:00,70.23,70.56,70.23,70.46,48100.0,51.9633,52.2075,51.9633,52.1335,48100.0
2011-08-12 12:00:00,70.49,70.54,70.18,70.27,34800.0,52.1557,52.1927,51.9263,51.9929,34800.0
2011-08-12 12:10:00,70.28,70.34,70.0,70.13,40200.0,52.0003,52.0447,51.7931,51.8893,40200.0
2011-08-12 12:20:00,70.11,70.11,69.75,70.05,51000.0,51.8745,51.8745,51.6081,51.8301,51000.0
2011-08-12 12:30:00,70.1,70.1,69.81,69.9,22600.0,51.8671,51.8671,51.6525,51.7191,22600.0
2011-08-12 12:40:00,69.9,70.0,69.71,69.71,29800.0,51.7191,51.7931,51.5785,51.5785,29800.0
2011-08-12 12:50:00,69.75,69.89,69.56,69.84,23600.0,51.6081,51.7117,51.4676,51.6747,23600.0
2011-08-12 13:00:00,69.81,70.02,69.73,69.73,15800.0,51.6525,51.8079,51.5933,51.5933,15800.0
2011-08-12 13:10:00,69.74,69.83,69.58,69.71,20700.0,51.6007,51.6673,51.4824,51.5785,20700.0
2011-08-12 13:20:00,69.69,69.93,69.59,69.91,22100.0,51.5637,51.7413,51.4897,51.7265,22100.0
2011-08-12 13:30:00,69.92,70.29,69.84,70.22,24300.0,51.7339,52.0077,51.6747,51.9559,24300.0
2011-08-12 13:40:00,70.2,70.46,70.2,70.41,30700.0,51.9411,52.1335,51.9411,52.0965,30700.0
2011-08-12 13:50:00,70.42,70.58,70.17,70.34,47500.0,52.1039,52.2223,51.9189,52.0447,47500.0
2011-08-12 14:00:00,70.37,70.58,70.33,70.49,19300.0,52.0669,52.2223,52.0373,52.1557,19300.0
2011-08-12 14:10:00,70.51,70.54,69.65,69.93,57000.0,52.1705,52.1927,51.5341,51.7413,57000.0
2011-08-12 14:20:00,69.98,70.05,69.61,69.9,31000.0,51.7783,51.8301,51.5045,51.7191,31000.0
2011-08-12 14:30:00,69.83,69.96,69.53,69.58,47700.0,51.6673,51.7635,51.4454,51.4824,47700.0
2011-08-12 14:40:00,69.58,70.17,69.54,70.01,48600.0,51.4824,51.9189,51.4528,51.8005,48600.0
2011-08-12 14:50:00,69.98,70.17,69.81,70.04,55900.0,51.7783,51.9189,51.6525,51.8227,55900.0
2011-08-12 15:00:00,70.05,70.5,70.03,70.07,28800.0,51.8301,52.1631,51.8153,51.8449,28800.0
2011-08-12 15:10:00,70.01,70.23,69.99,70.07,37200.0,51.8005,51.9633,51.7857,51.8449,37200.0
2011-08-12 15:20:00,70.08,70.27,69.95,70.02,44800.0,51.8523,51.9929,51.7561,51.8079,44800.0
2011-08-12 15:30:00,69.99,70.03,69.57,69.79,115600.0,51.7857,51.8153,51.475,51.6377,115600.0
2011-08-12 15:40:00,69.78,69.95,69.7,69.93,112100.0,51.6303,51.7561,51.5711,51.7413,112100.0
2011-08-12 15:50:00,69.92,70.17,69.89,70.13,158600.0,51.7339,51.9189,51.7117,51.8893,158600.0
2011-08-15 09:30:00,70.67,70.8,70.26,70.68,97200.0,52.2888,52.385,51.9855,52.2962,97200.0
2011-08-15 09:40:00,70.67,70.67,69.71,70.08,78200.0,52.2888,52.2888,51.5785,51.8523,78200.0
2011-08-15 09:50:00,70.09,70.29,69.71,70.06,167500.0,51.8597,52.0077,51.5785,51.8375,167500.0
2011-08-15 10:00:00,70.12,70.39,70.0,70.22,46600.0,51.8819,52.0817,51.7931,51.9559,46600.0
2011-08-15 10:10:00,70.2,70.29,70.0,70.09,90900.0,51.9411,52.0077,51.7931,51.8597,90900.0
2011-08-15 10:20:00,70.09,70.31,70.06,70.25,60800.0,51.8597,52.0225,51.8375,51.9781,60800.0
2011-08-15 10:30:00,70.27,70.37,70.08,70.09,60800.0,51.9929,52.0669,51.8523,51.8597,60800.0
2011-08-15 10:40:00,70.07,70.12,69.89,69.96,128400.0,51.8449,51.8819,51.7117,51.7635,128400.0
2011-08-15 10:50:00,69.98,70.06,69.87,69.9,92000.0,51.7783,51.8375,51.6969,51.7191,92000.0
2011-08-15 11:00:00,69.92,70.03,69.87,69.95,55700.0,51.7339,51.8153,51.6969,51.7561,55700.0
2011-08-15 11:10:00,69.95,70.0,69.53,69.59,114000.0,51.7561,51.7931,51.4454,51.4897,114000.0
2011-08-15 11:20:00,69.62,69.88,69.57,69.87,83000.0,51.5119,51.7043,51.475,51.6969,83000.0
2011-08-15 11:30:00,69.87,69.9,69.63,69.79,97500.0,51.6969,51.7191,51.5193,51.6377,97500.0
2011-08-15 11:40:00,69.79,70.0,69.76,69.79,25500.0,51.6377,51.7931,51.6155,51.6377,25500.0
2011-08-15 11:50:00,69.82,69.94,69.76,69.76,20700.0,51.6599,51.7487,51.6155,51.6155,20700.0
2011-08-15 12:00:00,69.77,70.09,69.76,69.81,40300.0,51.6229,51.8597,51.6155,51.6525,40300.0
2011-08-15 12:10:00,69.81,70.15,69.78,70.13,19600.0,51.6525,51.9041,51.6303,51.8893,19600.0
2011-08-15 12:20:00,70.17,70.25,70.08,70.11,24700.0,51.9189,51.9781,51.8523,51.8745,24700.0
2011-08-15 12:30:00,70.12,70.23,70.03,70.14,30100.0,51.8819,51.9633,51.8153,51.8967,30100.0
2011-08-15 12:40:00,70.17,70.33,70.16,70.29,22300.0,51.9189,52.0373,51.9115,52.0077,22300.0
2011-08-15 12:50:00,70.28,70.48,70.27,70.4,17300.0,52.0003,52.1483,51.9929,52.0891,17300.0
2011-08-15 13:00:00,70.4,70.41,70.16,70.3,31800.0,52.0891,52.0965,51.9115,52.0151,31800.0
2011-08-15 13:10:00,70.32,70.32,70.03,70.21,40300.0,52.0299,52.0299,51.8153,51.9485,40300.0
2011-08-15 13:20:00,70.22,70.36,70.16,70.2,28100.0,51.9559,52.0595,51.9115,51.9411,28100.0
2011-08-15 13:30:00,70.2,70.23,70.08,70.12,46500.0,51.9411,51.9633,51.8523,51.8819,46500.0
2011-08-15 13:40:00,70.14,70.33,70.1,70.1,28500.0,51.8967,52.0373,51.8671,51.8671,28500.0
2011-08-15 13:50:00,70.12,70.3,70.08,70.2,42000.0,51.8819,52.0151,51.8523,51.9411,42000.0
2011-08-15 14:00:00,70.21,70.29,70.16,70.19,28700.0,51.9485,52.0077,51.9115,51.9337,28700.0
2011-08-15 14:10:00,70.2,70.35,70.11,70.3,53300.0,51.9411,52.0521,51.8745,52.0151,53300.0
2011-08-15 14:20:00,70.28,70.5,70.24,70.49,59600.0,52.0003,52.1631,51.9707,52.1557,59600.0
2011-08-15 14:30:00,70.49,70.61,70.26,70.49,54300.0,52.1557,52.2444,51.9855,52.1557,54300.0
2011-08-15 14:40:00,70.49,70.85,70.46,70.84,44800.0,52.1557,52.422,52.1335,52.4146,44800.0
2011-08-15 14:50:00,70.81,71.0,70.68,70.98,50200.0,52.3924,52.533,52.2962,52.5182,50200.0
2011-08-15 15:00:00,70.95,71.3,70.93,71.27,70400.0,52.496,52.755,52.4812,52.7328,70400.0
2011-08-15 15:10:00,71.3,71.3,70.99,71.29,67900.0,52.755,52.755,52.5256,52.7476,67900.0
2011-08-15 15:20:00,71.3,71.5,71.06,71.28,85200.0,52.755,52.903,52.5774,52.7402,85200.0
2011-08-15 15:30:00,71.28,71.54,71.19,71.43,98400.0,52.7402,52.9326,52.6736,52.8512,98400.0
2011-08-15 15:40:00,71.44,71.87,71.41,71.53,204300.0,52.8586,53.1767,52.8364,52.9252,204300.0
2011-08-15 15:50:00,71.55,71.79,71.52,71.7,143300.0,52.94,53.1175,52.9178,53.0509,143300.0
2011-08-16 09:30:00,70.47,70.47,69.29,69.68,249800.0,52.1409,52.1409,51.2678,51.5563,249800.0
2011-08-16 09:40:00,69.75,69.76,67.87,68.37,332500.0,51.6081,51.6155,50.2171,50.5871,332500.0
2011-08-16 09:50:00,68.35,69.33,68.05,69.23,239900.0,50.5723,51.2974,50.3503,51.2234,239900.0
2011-08-16 10:00:00,69.28,69.69,69.06,69.38,165700.0,51.2604,51.5637,51.0976,51.3344,165700.0
2011-08-16 10:10:00,69.38,69.9,69.3,69.58,82900.0,51.3344,51.7191,51.2752,51.4824,82900.0
2011-08-16 10:20:00,69.56,70.0,69.36,69.94,105000.0,51.4676,51.7931,51.3196,51.7487,105000.0
2011-08-16 10:30:00,69.94,70.0,69.3,69.56,78300.0,51.7487,51.7931,51.2752,51.4676,78300.0
2011-08-16 10:40:00,69.55,69.95,69.37,69.91,96500.0,51.4602,51.7561,51.327,51.7265,96500.0
2011-08-16 10:50:00,69.89,70.2,69.76,70.12,70000.0,51.7117,51.9411,51.6155,51.8819,70000.0
2011-08-16 11:00:00,70.09,70.11,69.58,69.66,110700.0,51.8597,51.8745,51.4824,51.5415,110700.0
2011-08-16 11:10:00,69.66,70.09,69.65,69.93,132500.0,51.5415,51.8597,51.5341,51.7413,132500.0
2011-08-16 11:20:00,69.92,70.15,69.69,69.98,75300.0,51.7339,51.9041,51.5637,51.7783,75300.0
2011-08-16 11:30:00,69.95,70.22,69.75,70.14,55700.0,51.7561,51.9559,51.6081,51.8967,55700.0
2011-08-16 11:40:00,70.11,70.69,70.09,70.63,84800.0,51.8745,52.3036,51.8597,52.2592,84800.0
2011-08-16 11:50:00,70.64,70.7,70.25,70.35,39300.0,52.2666,52.311,51.9781,52.0521,39300.0
2011-08-16 12:00:00,70.35,70.41,70.11,70.4,56000.0,52.0521,52.0965,51.8745,52.0891,56000.0
2011-08-16 12:10:00,70.4,70.84,70.01,70.26,123000.0,52.0891,52.4146,51.8005,51.9855,123000.0
2011-08-16 12:20:00,70.26,70.51,69.6,69.8,84900.0,51.9855,52.1705,51.4971,51.6451,84900.0
2011-08-16 12:30:00,69.8,70.25,69.7,70.09,78600.0,51.6451,51.9781,51.5711,51.8597,78600.0
2011-08-16 12:40:00,70.11,70.25,69.92,70.09,50200.0,51.8745,51.9781,51.7339,51.8597,50200.0
2011-08-16 12:50:00,70.07,70.2,69.91,70.1,48600.0,51.8449,51.9411,51.7265,51.8671,48600.0
2011-08-16 13:00:00,70.08,70.08,69.28,69.39,121400.0,51.8523,51.8523,51.2604,51.3418,121400.0
2011-08-16 13:10:00,69.41,69.79,69.34,69.57,59500.0,51.3566,51.6377,51.3048,51.475,59500.0
2011-08-16 13:20:00,69.57,69.77,69.41,69.64,22100.0,51.475,51.6229,51.3566,51.5267,22100.0
2011-08-16 13:30:00,69.59,69.91,69.51,69.68,26100.0,51.4897,51.7265,51.4306,51.5563,26100.0
2011-08-16 13:40:00,69.72,69.95,69.65,69.9,19100.0,51.5859,51.7561,51.5341,51.7191,19100.0
2011-08-16 13:50:00,69.93,70.48,69.9,70.25,47700.0,51.7413,52.1483,51.7191,51.9781,47700.0
2011-08-16 14:00:00,70.24,70.58,70.24,70.3,36400.0,51.9707,52.2223,51.9707,52.0151,36400.0
2011-08-16 14:10:00,70.31,70.5,70.27,70.36,39700.0,52.0225,52.1631,51.9929,52.0595,39700.0
2011-08-16 14:20:00,70.39,70.46,70.21,70.28,33400.0,52.0817,52.1335,51.9485,52.0003,33400.0
2011-08-16 14:30:00,70.27,70.38,70.05,70.22,52100.0,51.9929,52.0743,51.8301,51.9559,52100.0
2011-08-16 14:40:00,70.18,70.44,70.16,70.4,48600.0,51.9263,52.1187,51.9115,52.0891,48600.0
2011-08-16 14:50:00,70.4,70.41,70.07,70.1,79100.0,52.0891,52.0965,51.8449,51.8671,79100.0
2011-08-16 15:00:00,70.1,70.32,70.02,70.24,71800.0,51.8671,52.0299,51.8079,51.9707,71800.0
2011-08-16 15:10:00,70.24,70.48,70.19,70.45,72000.0,51.9707,52.1483,51.9337,52.1261,72000.0
2011-08-16 15:20:00,70.46,70.79,70.33,70.79,88900.0,52.1335,52.3776,52.0373,52.3776,88900.0
2011-08-16 15:30:00,70.78,71.34,70.66,71.3,186700.0,52.3702,52.7846,52.2814,52.755,186700.0
2011-08-16 15:40:00,71.25,71.36,70.94,71.19,215500.0,52.718,52.7994,52.4886,52.6736,215500.0
2011-08-16 15:50:00,71.16,71.17,70.82,70.95,247600.0,52.6514,52.6588,52.3998,52.496,247600.0
2011-08-17 09:30:00,66.06,67.51,65.7,66.15,1203000.0,48.8779,49.9508,48.6115,48.9445,1203000.0
2011-08-17 09:40:00,66.16,67.02,66.07,66.88,497500.0,48.9519,49.5882,48.8853,49.4846,497500.0
2011-08-17 09:50:00,66.83,67.93,66.53,67.53,622200.0,49.4476,50.2615,49.2257,49.9656,622200.0
2011-08-17 10:00:00,67.55,68.0,67.13,67.91,482800.0,49.9804,50.3133,49.6696,50.2467,482800.0
2011-08-17 10:10:00,67.91,68.41,67.5,68.17,303900.0,50.2467,50.6167,49.9434,50.4391,303900.0
2011-08-17 10:20:00,68.14,68.99,68.07,68.55,410900.0,50.4169,51.0458,50.3651,50.7203,410900.0
2011-08-17 10:30:00,68.44,68.44,67.61,67.86,246600.0,50.6389,50.6389,50.0247,50.2097,246600.0
2011-08-17 10:40:00,67.83,68.0,67.33,67.4,116900.0,50.1875,50.3133,49.8176,49.8694,116900.0
2011-08-17 10:50:00,67.4,67.87,67.23,67.61,224300.0,49.8694,50.2171,49.7436,50.0247,224300.0
2011-08-17 11:00:00,67.62,67.79,66.3,66.46,304100.0,50.0321,50.1579,49.0555,49.1739,304100.0
2011-08-17 11:10:00,66.45,66.88,66.18,66.43,144200.0,49.1665,49.4846,48.9667,49.1517,144200.0
2011-08-17 11:20:00,66.45,66.47,65.76,66.0,200700.0,49.1665,49.1813,48.6559,48.8335,200700.0
2011-08-17 11:30:00,66.0,66.09,65.12,65.27,241100.0,48.8335,48.9001,48.1824,48.2934,241100.0
2011-08-17 11:40:00,65.26,65.94,65.03,65.81,246500.0,48.286,48.7891,48.1158,48.6929,246500.0
2011-08-17 11:50:00,65.77,66.21,65.38,65.6,132800.0,48.6633,48.9889,48.3748,48.5375,132800.0
2011-08-17 12:00:00,65.53,65.75,65.18,65.37,188700.0,48.4857,48.6485,48.2268,48.3674,188700.0
2011-08-17 12:10:00,65.37,65.39,63.86,64.57,276300.0,48.3674,48.3822,47.2501,47.7754,276300.0
2011-08-17 12:20:00,64.55,65.34,64.46,65.34,98800.0,47.7606,48.3452,47.6941,48.3452,98800.0
2011-08-17 12:30:00,65.34,65.85,65.34,65.56,149400.0,48.3452,48.7225,48.3452,48.5079,149400.0
2011-08-17 12:40:00,65.58,65.61,65.17,65.35,89200.0,48.5227,48.5449,48.2194,48.3526,89200.0
2011-08-17 12:50:00,65.37,65.41,64.52,64.57,116800.0,48.3674,48.397,47.7384,47.7754,116800.0
2011-08-17 13:00:00,64.57,64.78,64.45,64.64,117900.0,47.7754,47.9308,47.6867,47.8272,117900.0
2011-08-17 13:10:00,64.68,65.15,64.68,65.08,79300.0,47.8568,48.2046,47.8568,48.1528,79300.0
2011-08-17 13:20:00,65.1,65.2,64.31,64.51,102100.0,48.1676,48.2416,47.5831,47.731,102100.0
2011-08-17 13:30:00,64.48,65.27,64.48,64.97,114900.0,47.7089,48.2934,47.7089,48.0714,114900.0
2011-08-17 13:40:00,64.96,65.03,64.8,65.0,99800.0,48.064,48.1158,47.9456,48.0936,99800.0
2011-08-17 13:50:00,64.99,65.43,64.95,65.36,118900.0,48.0862,48.4118,48.0566,48.36,118900.0
2011-08-17 14:00:00,65.37,65.5,65.3,65.34,111700.0,48.3674,48.4636,48.3156,48.3452,111700.0
2011-08-17 14:10:00,65.33,65.68,65.31,65.66,125100.0,48.3378,48.5967,48.323,48.5819,125100.0
2011-08-17 14:20:00,65.65,65.69,65.34,65.35,96400.0,48.5745,48.6041,48.3452,48.3526,96400.0
2011-08-17 14:30:00,65.35,65.51,64.85,64.87,98800.0,48.3526,48.471,47.9826,47.9974,98800.0
2011-08-17 14:40:00,64.87,65.24,64.64,64.95,115500.0,47.9974,48.2712,47.8272,48.0566,115500.0
2011-08-17 14:50:00,64.95,65.45,64.84,65.37,96300.0,48.0566,48.4266,47.9752,48.3674,96300.0
2011-08-17 15:00:00,65.37,65.54,65.13,65.34,100800.0,48.3674,48.4931,48.1898,48.3452,100800.0
2011-08-17 15:10:00,65.34,65.35,65.05,65.3,114100.0,48.3452,48.3526,48.1306,48.3156,114100.0
2011-08-17 15:20:00,65.31,65.39,65.2,65.25,153100.0,48.323,48.3822,48.2416,48.2786,153100.0
2011-08-17 15:30:00,65.26,65.4,65.0,65.18,249900.0,48.286,48.3896,48.0936,48.2268,249900.0
2011-08-17 15:40:00,65.19,65.19,64.77,64.88,342400.0,48.2342,48.2342,47.9234,48.0048,342400.0
2011-08-17 15:50:00,64.9,64.91,64.5,64.86,411900.0,48.0196,48.027,47.7237,47.99,411900.0
2011-08-18 09:30:00,62.57,62.8,61.14,62.13,443500.0,46.2956,46.4658,45.2376,45.9701,443500.0
2011-08-18 09:40:00,62.13,62.26,61.75,62.06,203400.0,45.9701,46.0663,45.6889,45.9183,203400.0
2011-08-18 09:50:00,62.05,62.59,62.03,62.45,176800.0,45.9109,46.3104,45.8961,46.2069,176800.0
2011-08-18 10:00:00,62.45,62.45,61.26,61.63,230900.0,46.2069,46.2069,45.3264,45.6001,230900.0
2011-08-18 10:10:00,61.63,61.85,61.24,61.49,114000.0,45.6001,45.7629,45.3116,45.4965,114000.0
2011-08-18 10:20:00,61.49,62.0,61.24,61.94,121400.0,45.4965,45.8739,45.3116,45.8295,121400.0
2011-08-18 10:30:00,61.95,62.0,61.49,61.67,151900.0,45.8369,45.8739,45.4965,45.6297,151900.0
2011-08-18 10:40:00,61.67,61.82,61.15,61.8,88100.0,45.6297,45.7407,45.245,45.7259,88100.0
2011-08-18 10:50:00,61.8,61.96,61.65,61.93,71100.0,45.7259,45.8443,45.6149,45.8221,71100.0
2011-08-18 11:00:00,61.92,62.14,61.73,61.91,117100.0,45.8147,45.9775,45.6741,45.8073,117100.0
2011-08-18 11:10:00,61.88,62.08,61.62,61.78,85300.0,45.7851,45.9331,45.5927,45.7111,85300.0
2011-08-18 11:20:00,61.77,61.77,61.49,61.55,54300.0,45.7037,45.7037,45.4965,45.5409,54300.0
2011-08-18 11:30:00,61.55,62.05,61.55,61.97,55300.0,45.5409,45.9109,45.5409,45.8517,55300.0
2011-08-18 11:40:00,61.99,62.17,61.78,62.11,67100.0,45.8665,45.9997,45.7111,45.9553,67100.0
2011-08-18 11:50:00,62.15,62.15,61.68,61.96,43000.0,45.9849,45.9849,45.6371,45.8443,43000.0
2011-08-18 12:00:00,61.94,61.98,61.56,61.67,101000.0,45.8295,45.8591,45.5483,45.6297,101000.0
2011-08-18 12:10:00,61.67,61.89,61.63,61.8,117200.0,45.6297,45.7925,45.6001,45.7259,117200.0
2011-08-18 12:20:00,61.84,62.0,61.67,61.76,50200.0,45.7555,45.8739,45.6297,45.6963,50200.0
2011-08-18 12:30:00,61.74,61.78,61.39,61.5,61100.0,45.6815,45.7111,45.4226,45.5039,61100.0
2011-08-18 12:40:00,61.5,61.53,61.22,61.31,94600.0,45.5039,45.5261,45.2968,45.3634,94600.0
2011-08-18 12:50:00,61.32,61.42,61.16,61.2,62900.0,45.3708,45.4448,45.2524,45.282,62900.0
2011-08-18 13:00:00,61.19,61.46,61.14,61.16,86000.0,45.2746,45.4743,45.2376,45.2524,86000.0
2011-08-18 13:10:00,61.15,61.17,60.53,60.54,191600.0,45.245,45.2598,44.7862,44.7936,191600.0
2011-08-18 13:20:00,60.55,60.83,60.53,60.73,91900.0,44.801,45.0082,44.7862,44.9342,91900.0
2011-08-18 13:30:00,60.72,60.77,60.04,60.06,132300.0,44.9268,44.9638,44.4237,44.4385,132300.0
2011-08-18 13:40:00,60.06,60.28,60.02,60.16,138800.0,44.4385,44.6013,44.4089,44.5125,138800.0
2011-08-18 13:50:00,60.17,60.3,59.61,59.67,174200.0,44.5199,44.6161,44.1055,44.1499,174200.0
2011-08-18 14:00:00,59.69,60.35,59.66,60.0,179300.0,44.1647,44.6531,44.1425,44.3941,179300.0
2011-08-18 14:10:00,60.01,60.13,59.92,59.99,134500.0,44.4015,44.4903,44.3349,44.3867,134500.0
2011-08-18 14:20:00,59.98,60.06,59.52,59.58,192100.0,44.3793,44.4385,44.0389,44.0833,192100.0
2011-08-18 14:30:00,59.55,59.8,59.51,59.52,145300.0,44.0611,44.2461,44.0315,44.0389,145300.0
2011-08-18 14:40:00,59.52,59.52,58.88,59.17,248900.0,44.0389,44.0389,43.5654,43.78,248900.0
2011-08-18 14:50:00,59.17,59.21,58.71,58.71,160100.0,43.78,43.8096,43.4396,43.4396,160100.0
2011-08-18 15:00:00,58.7,58.75,58.5,58.56,246100.0,43.4322,43.4692,43.2842,43.3286,246100.0
2011-08-18 15:10:00,58.58,58.62,58.26,58.55,214500.0,43.3434,43.373,43.1067,43.3212,214500.0
2011-08-18 15:20:00,58.55,58.99,58.38,58.9,204400.0,43.3212,43.6468,43.1955,43.5802,204400.0
2011-08-18 15:30:00,58.92,58.95,58.43,58.47,259200.0,43.595,43.6172,43.2324,43.262,259200.0
2011-08-18 15:40:00,58.47,58.47,57.93,58.04,373800.0,43.262,43.262,42.8625,42.9439,373800.0
2011-08-18 15:50:00,58.01,58.81,58.01,58.6,479100.0,42.9217,43.5136,42.9217,43.3582,479100.0
2011-08-19 09:30:00,57.62,58.93,57.62,58.93,275400.0,42.6331,43.6024,42.6331,43.6024,275400.0
2011-08-19 09:40:00,58.91,59.48,58.63,58.64,145700.0,43.5876,44.0093,43.3804,43.3878,145700.0
2011-08-19 09:50:00,58.65,59.51,58.65,59.45,128700.0,43.3952,44.0315,43.3952,43.9871,128700.0
2011-08-19 10:00:00,59.47,59.56,58.8,59.04,123300.0,44.0019,44.0685,43.5062,43.6838,123300.0
2011-08-19 10:10:00,59.04,59.33,58.96,59.05,171800.0,43.6838,43.8984,43.6246,43.6912,171800.0
2011-08-19 10:20:00,59.09,59.5,58.9,59.36,104200.0,43.7208,44.0241,43.5802,43.9206,104200.0
2011-08-19 10:30:00,59.36,59.67,59.16,59.19,156000.0,43.9206,44.1499,43.7726,43.7948,156000.0
2011-08-19 10:40:00,59.19,59.23,58.5,58.86,154300.0,43.7948,43.8244,43.2842,43.5506,154300.0
2011-08-19 10:50:00,58.87,58.97,58.65,58.87,136600.0,43.558,43.632,43.3952,43.558,136600.0
2011-08-19 11:00:00,58.84,58.89,58.36,58.36,101300.0,43.5358,43.5728,43.1807,43.1807,101300.0
2011-08-19 11:10:00,58.36,58.36,57.44,57.82,151100.0,43.1807,43.1807,42.4999,42.7811,151100.0
2011-08-19 11:20:00,57.82,58.14,57.82,57.93,88000.0,42.7811,43.0179,42.7811,42.8625,88000.0
2011-08-19 11:30:00,57.92,58.25,57.88,58.13,70300.0,42.8551,43.0993,42.8255,43.0105,70300.0
2011-08-19 11:40:00,58.15,58.56,58.14,58.34,50000.0,43.0253,43.3286,43.0179,43.1659,50000.0
2011-08-19 11:50:00,58.35,58.59,58.27,58.55,46800.0,43.1733,43.3508,43.1141,43.3212,46800.0
2011-08-19 12:00:00,58.59,58.59,58.39,58.43,72500.0,43.3508,43.3508,43.2029,43.2324,72500.0
2011-08-19 12:10:00,58.42,58.43,58.18,58.26,57700.0,43.225,43.2324,43.0475,43.1067,57700.0
2011-08-19 12:20:00,58.23,58.29,57.97,58.29,34400.0,43.0845,43.1289,42.8921,43.1289,34400.0
2011-08-19 12:30:00,58.31,58.44,58.07,58.07,80900.0,43.1437,43.2398,42.9661,42.9661,80900.0
2011-08-19 12:40:00,58.07,58.36,58.03,58.35,35900.0,42.9661,43.1807,42.9365,43.1733,35900.0
2011-08-19 12:50:00,58.35,58.38,58.16,58.34,118200.0,43.1733,43.1955,43.0327,43.1659,118200.0
2011-08-19 13:00:00,58.33,58.43,58.23,58.41,60400.0,43.1585,43.2324,43.0845,43.2176,60400.0
2011-08-19 13:10:00,58.4,58.44,58.15,58.31,116100.0,43.2103,43.2398,43.0253,43.1437,116100.0
2011-08-19 13:20:00,58.3,58.34,58.23,58.34,149700.0,43.1363,43.1659,43.0845,43.1659,149700.0
2011-08-19 13:30:00,58.34,58.34,58.13,58.2,84800.0,43.1659,43.1659,43.0105,43.0623,84800.0
2011-08-19 13:40:00,58.21,58.31,58.07,58.29,104100.0,43.0697,43.1437,42.9661,43.1289,104100.0
2011-08-19 13:50:00,58.3,58.33,58.17,58.18,117000.0,43.1363,43.1585,43.0401,43.0475,117000.0
2011-08-19 14:00:00,58.17,58.23,57.85,57.88,95600.0,43.0401,43.0845,42.8033,42.8255,95600.0
2011-08-19 14:10:00,57.9,57.9,57.36,57.36,78100.0,42.8403,42.8403,42.4408,42.4408,78100.0
2011-08-19 14:20:00,57.36,57.36,57.08,57.11,81100.0,42.4408,42.4408,42.2336,42.2558,81100.0
2011-08-19 14:30:00,57.13,57.18,56.73,56.99,111200.0,42.2706,42.3076,41.9746,42.167,111200.0
2011-08-19 14:40:00,56.99,57.44,56.99,57.16,115800.0,42.167,42.4999,42.167,42.2928,115800.0
2011-08-19 14:50:00,57.16,57.28,56.88,57.13,76800.0,42.2928,42.3816,42.0856,42.2706,76800.0
2011-08-19 15:00:00,57.13,57.13,56.72,56.8,124100.0,42.2706,42.2706,41.9672,42.0264,124100.0
2011-08-19 15:10:00,56.8,56.84,56.2,56.53,155300.0,42.0264,42.056,41.5825,41.8266,155300.0
2011-08-19 15:20:00,56.55,56.92,56.55,56.73,118000.0,41.8414,42.1152,41.8414,41.9746,118000.0
2011-08-19 15:30:00,56.76,56.8,56.49,56.62,155700.0,41.9968,42.0264,41.797,41.8932,155700.0
2011-08-19 15:40:00,56.62,56.76,56.31,56.73,208400.0,41.8932,41.9968,41.6639,41.9746,208400.0
2011-08-19 15:50:00,56.74,56.77,56.25,56.35,261000.0,41.982,42.0042,41.6195,41.6935,261000.0
2011-08-22 09:30:00,58.3,58.31,57.0,57.29,152200.0,43.1363,43.1437,42.1744,42.389,152200.0
2011-08-22 09:40:00,57.34,57.45,56.51,56.92,116400.0,42.426,42.5073,41.8118,42.1152,116400.0
2011-08-22 09:50:00,57.0,57.0,56.31,56.47,87900.0,42.1744,42.1744,41.6639,41.7822,87900.0
2011-08-22 10:00:00,56.5,56.7,56.21,56.35,136200.0,41.8044,41.9524,41.5899,41.6935,136200.0
2011-08-22 10:10:00,56.32,56.47,56.03,56.34,157500.0,41.6713,41.7822,41.4567,41.6861,157500.0
2011-08-22 10:20:00,56.35,57.0,56.33,56.78,153300.0,41.6935,42.1744,41.6787,42.0116,153300.0
2011-08-22 10:30:00,56.79,57.1,56.78,56.86,175700.0,42.019,42.2484,42.0116,42.0708,175700.0
2011-08-22 10:40:00,56.89,57.25,56.88,57.1,114900.0,42.093,42.3594,42.0856,42.2484,114900.0
2011-08-22 10:50:00,57.12,57.27,56.54,56.69,115300.0,42.2632,42.3742,41.834,41.945,115300.0
2011-08-22 11:00:00,56.65,56.95,56.57,56.91,78300.0,41.9154,42.1374,41.8562,42.1078,78300.0
2011-08-22 11:10:00,56.91,56.97,56.67,56.74,102000.0,42.1078,42.1522,41.9302,41.982,102000.0
2011-08-22 11:20:00,56.75,57.0,56.67,56.98,67000.0,41.9894,42.1744,41.9302,42.1596,67000.0
2011-08-22 11:30:00,56.99,57.14,56.46,56.64,99000.0,42.167,42.278,41.7748,41.908,99000.0
2011-08-22 11:40:00,56.58,56.82,56.31,56.8,50300.0,41.8636,42.0412,41.6639,42.0264,50300.0
2011-08-22 11:50:00,56.77,56.77,56.38,56.58,46100.0,42.0042,42.0042,41.7156,41.8636,46100.0
2011-08-22 12:00:00,56.57,56.98,56.53,56.94,32300.0,41.8562,42.1596,41.8266,42.13,32300.0
2011-08-22 12:10:00,56.96,56.96,56.58,56.81,36700.0,42.1448,42.1448,41.8636,42.0338,36700.0
2011-08-22 12:20:00,56.81,57.0,56.59,56.69,55400.0,42.0338,42.1744,41.871,41.945,55400.0
2011-08-22 12:30:00,56.7,56.84,56.55,56.67,43500.0,41.9524,42.056,41.8414,41.9302,43500.0
2011-08-22 12:40:00,56.68,57.25,56.5,57.22,59300.0,41.9376,42.3594,41.8044,42.3372,59300.0
2011-08-22 12:50:00,57.22,57.37,56.89,57.28,42500.0,42.3372,42.4482,42.093,42.3816,42500.0
2011-08-22 13:00:00,57.27,57.62,57.19,57.55,67100.0,42.3742,42.6331,42.315,42.5813,67100.0
2011-08-22 13:10:00,57.54,57.58,57.19,57.25,38500.0,42.5739,42.6035,42.315,42.3594,38500.0
2011-08-22 13:20:00,57.28,57.48,57.06,57.08,41800.0,42.3816,42.5295,42.2188,42.2336,41800.0
2011-08-22 13:30:00,57.11,57.28,56.99,57.14,82300.0,42.2558,42.3816,42.167,42.278,82300.0
2011-08-22 13:40:00,57.14,57.24,56.85,56.88,29700.0,42.278,42.352,42.0634,42.0856,29700.0
2011-08-22 13:50:00,56.86,56.99,56.65,56.94,41700.0,42.0708,42.167,41.9154,42.13,41700.0
2011-08-22 14:00:00,56.96,57.08,56.8,56.95,75100.0,42.1448,42.2336,42.0264,42.1374,75100.0
2011-08-22 14:10:00,56.96,57.2,56.83,56.88,79900.0,42.1448,42.3224,42.0486,42.0856,79900.0
2011-08-22 14:20:00,56.9,57.19,56.8,56.82,73100.0,42.1004,42.315,42.0264,42.0412,73100.0
2011-08-22 14:30:00,56.84,56.94,56.71,56.75,57800.0,42.056,42.13,41.9598,41.9894,57800.0
2011-08-22 14:40:00,56.75,56.97,56.72,56.81,55000.0,41.9894,42.1522,41.9672,42.0338,55000.0
2011-08-22 14:50:00,56.81,56.89,56.57,56.6,55100.0,42.0338,42.093,41.8562,41.8784,55100.0
2011-08-22 15:00:00,56.58,56.93,56.5,56.76,96600.0,41.8636,42.1226,41.8044,41.9968,96600.0
2011-08-22 15:10:00,56.75,56.93,56.71,56.82,58000.0,41.9894,42.1226,41.9598,42.0412,58000.0
2011-08-22 15:20:00,56.8,57.16,56.74,57.09,142100.0,42.0264,42.2928,41.982,42.241,142100.0
2011-08-22 15:30:00,57.06,57.16,56.94,56.96,99800.0,42.2188,42.2928,42.13,42.1448,99800.0
2011-08-22 15:40:00,56.95,57.07,56.69,56.75,107800.0,42.1374,42.2262,41.945,41.9894,107800.0
2011-08-22 15:50:00,56.74,56.79,56.37,56.56,237200.0,41.982,42.019,41.7083,41.8488,237200.0
2011-08-23 09:30:00,56.82,56.82,56.01,56.29,99800.0,42.0412,42.0412,41.4419,41.6491,99800.0
2011-08-23 09:40:00,56.27,56.88,56.1,56.83,116600.0,41.6343,42.0856,41.5085,42.0486,116600.0
2011-08-23 09:50:00,56.81,57.12,56.57,56.78,53800.0,42.0338,42.2632,41.8562,42.0116,53800.0
2011-08-23 10:00:00,56.77,57.91,56.77,57.66,96500.0,42.0042,42.8477,42.0042,42.6627,96500.0
2011-08-23 10:10:00,57.68,57.8,57.39,57.5,49600.0,42.6775,42.7663,42.463,42.5443,49600.0
2011-08-23 10:20:00,57.5,58.0,57.5,57.91,74900.0,42.5443,42.9143,42.5443,42.8477,74900.0
2011-08-23 10:30:00,57.9,58.05,57.7,57.99,67400.0,42.8403,42.9513,42.6923,42.9069,67400.0
2011-08-23 10:40:00,58.04,58.09,57.7,57.92,61900.0,42.9439,42.9809,42.6923,42.8551,61900.0
2011-08-23 10:50:00,57.95,57.98,57.33,57.33,46300.0,42.8773,42.8995,42.4186,42.4186,46300.0
2011-08-23 11:00:00,57.35,57.76,57.35,57.72,38900.0,42.4334,42.7367,42.4334,42.7071,38900.0
2011-08-23 11:10:00,57.68,57.92,57.51,57.77,50200.0,42.6775,42.8551,42.5517,42.7441,50200.0
2011-08-23 11:20:00,57.76,57.89,57.58,57.8,64600.0,42.7367,42.8329,42.6035,42.7663,64600.0
2011-08-23 11:30:00,57.83,58.16,57.75,58.11,97500.0,42.7885,43.0327,42.7293,42.9957,97500.0
2011-08-23 11:40:00,58.15,58.68,58.1,58.49,98600.0,43.0253,43.4174,42.9883,43.2768,98600.0
2011-08-23 11:50:00,58.48,58.92,58.45,58.78,55000.0,43.2694,43.595,43.2472,43.4914,55000.0
2011-08-23 12:00:00,58.81,58.81,58.43,58.67,25400.0,43.5136,43.5136,43.2324,43.41,25400.0
2011-08-23 12:10:00,58.66,58.72,58.31,58.31,25600.0,43.4026,43.447,43.1437,43.1437,25600.0
2011-08-23 12:20:00,58.3,58.48,58.23,58.33,27400.0,43.1363,43.2694,43.0845,43.1585,27400.0
2011-08-23 12:30:00,58.38,58.57,58.28,58.53,31500.0,43.1955,43.336,43.1215,43.3064,31500.0
2011-08-23 12:40:00,58.51,58.74,58.45,58.54,46100.0,43.2916,43.4618,43.2472,43.3138,46100.0
2011-08-23 12:50:00,58.55,59.03,58.55,58.86,40200.0,43.3212,43.6764,43.3212,43.5506,40200.0
2011-08-23 13:00:00,58.88,59.04,58.78,58.8,33100.0,43.5654,43.6838,43.4914,43.5062,33100.0
2011-08-23 13:10:00,58.8,58.8,58.53,58.65,58000.0,43.5062,43.5062,43.3064,43.3952,58000.0
2011-08-23 13:20:00,58.65,58.76,58.55,58.63,19500.0,43.3952,43.4766,43.3212,43.3804,19500.0
2011-08-23 13:30:00,58.62,58.7,58.32,58.44,28200.0,43.373,43.4322,43.1511,43.2398,28200.0
2011-08-23 13:40:00,58.46,58.55,58.39,58.51,34900.0,43.2546,43.3212,43.2029,43.2916,34900.0
2011-08-23 13:50:00,58.51,58.51,58.07,58.22,58000.0,43.2916,43.2916,42.9661,43.0771,58000.0
2011-08-23 14:00:00,58.25,58.38,58.14,58.21,35800.0,43.0993,43.1955,43.0179,43.0697,35800.0
2011-08-23 14:10:00,58.22,58.36,58.12,58.27,75000.0,43.0771,43.1807,43.0031,43.1141,75000.0
2011-08-23 14:20:00,58.28,58.39,58.01,58.32,41300.0,43.1215,43.2029,42.9217,43.1511,41300.0
2011-08-23 14:30:00,58.34,58.57,58.2,58.5,71400.0,43.1659,43.336,43.0623,43.2842,71400.0
2011-08-23 14:40:00,58.49,58.81,58.43,58.76,63200.0,43.2768,43.5136,43.2324,43.4766,63200.0
2011-08-23 14:50:00,58.76,58.99,58.71,58.97,54500.0,43.4766,43.6468,43.4396,43.632,54500.0
2011-08-23 15:00:00,58.95,59.37,58.94,59.37,47100.0,43.6172,43.928,43.6098,43.928,47100.0
2011-08-23 15:10:00,59.38,59.46,59.17,59.17,43300.0,43.9354,43.9945,43.78,43.78,43300.0
2011-08-23 15:20:00,59.16,59.35,58.93,58.93,52600.0,43.7726,43.9132,43.6024,43.6024,52600.0
2011-08-23 15:30:00,58.96,59.1,58.84,59.07,78000.0,43.6246,43.7282,43.5358,43.706,78000.0
2011-08-23 15:40:00,59.07,59.37,58.97,59.28,131800.0,43.706,43.928,43.632,43.8614,131800.0
2011-08-23 15:50:00,59.27,59.38,59.11,59.36,178200.0,43.854,43.9354,43.7356,43.9206,178200.0
2011-08-24 09:30:00,59.07,59.13,58.55,58.65,71200.0,43.706,43.7504,43.3212,43.3952,71200.0
2011-08-24 09:40:00,58.61,59.2,58.57,59.14,51100.0,43.3656,43.8022,43.336,43.7578,51100.0
2011-08-24 09:50:00,59.16,59.94,59.13,59.65,104300.0,43.7726,44.3497,43.7504,44.1351,104300.0
2011-08-24 10:00:00,59.57,59.77,59.45,59.59,112300.0,44.0759,44.2239,43.9871,44.0907,112300.0
2011-08-24 10:10:00,59.55,59.57,59.0,59.09,60000.0,44.0611,44.0759,43.6542,43.7208,60000.0
2011-08-24 10:20:00,59.05,59.34,58.7,59.05,67300.0,43.6912,43.9058,43.4322,43.6912,67300.0
2011-08-24 10:30:00,59.05,59.28,58.8,59.18,60900.0,43.6912,43.8614,43.5062,43.7874,60900.0
2011-08-24 10:40:00,59.15,59.37,58.75,58.75,47500.0,43.7652,43.928,43.4692,43.4692,47500.0
2011-08-24 10:50:00,58.76,59.07,58.49,58.52,31200.0,43.4766,43.706,43.2768,43.299,31200.0
2011-08-24 11:00:00,58.52,58.52,58.0,58.51,108100.0,43.299,43.299,42.9143,43.2916,108100.0
2011-08-24 11:10:00,58.5,58.55,57.97,57.99,52000.0,43.2842,43.3212,42.8921,42.9069,52000.0
2011-08-24 11:20:00,57.99,58.67,57.87,58.49,28400.0,42.9069,43.41,42.8181,43.2768,28400.0
2011-08-24 11:30:00,58.43,58.58,58.24,58.5,16800.0,43.2324,43.3434,43.0919,43.2842,16800.0
2011-08-24 11:40:00,58.53,58.53,57.89,58.08,62600.0,43.3064,43.3064,42.8329,42.9735,62600.0
2011-08-24 11:50:00,58.16,58.23,57.87,57.97,34000.0,43.0327,43.0845,42.8181,42.8921,34000.0
2011-08-24 12:00:00,57.98,57.98,57.69,57.71,23000.0,42.8995,42.8995,42.6849,42.6997,23000.0
2011-08-24 12:10:00,57.73,57.92,57.63,57.75,17100.0,42.7145,42.8551,42.6405,42.7293,17100.0
2011-08-24 12:20:00,57.73,57.86,57.64,57.64,19800.0,42.7145,42.8107,42.6479,42.6479,19800.0
2011-08-24 12:30:00,57.7,57.73,57.42,57.64,65100.0,42.6923,42.7145,42.4851,42.6479,65100.0
2011-08-24 12:40:00,57.62,57.77,57.41,57.49,19100.0,42.6331,42.7441,42.4777,42.5369,19100.0
2011-08-24 12:50:00,57.49,57.87,57.49,57.87,33200.0,42.5369,42.8181,42.5369,42.8181,33200.0
2011-08-24 13:00:00,57.88,58.03,57.71,57.88,42500.0,42.8255,42.9365,42.6997,42.8255,42500.0
2011-08-24 13:10:00,57.86,58.25,57.79,58.22,28500.0,42.8107,43.0993,42.7589,43.0771,28500.0
2011-08-24 13:20:00,58.2,58.45,58.11,58.26,26400.0,43.0623,43.2472,42.9957,43.1067,26400.0
2011-08-24 13:30:00,58.26,58.35,58.08,58.27,45500.0,43.1067,43.1733,42.9735,43.1141,45500.0
2011-08-24 13:40:00,58.3,58.55,58.24,58.55,72000.0,43.1363,43.3212,43.0919,43.3212,72000.0
2011-08-24 13:50:00,58.55,58.72,58.3,58.64,57300.0,43.3212,43.447,43.1363,43.3878,57300.0
2011-08-24 14:00:00,58.63,58.75,58.43,58.67,48500.0,43.3804,43.4692,43.2324,43.41,48500.0
2011-08-24 14:10:00,58.68,58.96,58.67,58.84,60800.0,43.4174,43.6246,43.41,43.5358,60800.0
2011-08-24 14:20:00,58.83,58.93,58.53,58.83,42000.0,43.5284,43.6024,43.3064,43.5284,42000.0
2011-08-24 14:30:00,58.82,58.92,58.73,58.87,30900.0,43.521,43.595,43.4544,43.558,30900.0
2011-08-24 14:40:00,58.9,58.99,58.81,58.84,29500.0,43.5802,43.6468,43.5136,43.5358,29500.0
2011-08-24 14:50:00,58.84,59.13,58.78,59.05,48200.0,43.5358,43.7504,43.4914,43.6912,48200.0
2011-08-24 15:00:00,59.06,59.07,58.87,58.98,80200.0,43.6986,43.706,43.558,43.6394,80200.0
2011-08-24 15:10:00,58.97,59.39,58.92,59.34,76900.0,43.632,43.9428,43.595,43.9058,76900.0
2011-08-24 15:20:00,59.33,59.45,59.2,59.24,63900.0,43.8984,43.9871,43.8022,43.8318,63900.0
2011-08-24 15:30:00,59.26,59.62,59.25,59.47,53800.0,43.8466,44.1129,43.8392,44.0019,53800.0
2011-08-24 15:40:00,59.47,59.69,59.29,59.33,90200.0,44.0019,44.1647,43.8688,43.8984,90200.0
2011-08-24 15:50:00,59.34,59.49,59.23,59.41,144100.0,43.9058,44.0167,43.8244,43.9576,144100.0
2011-08-25 09:30:00,59.63,60.55,59.63,59.8,87100.0,44.2554,44.9382,44.2554,44.3815,87100.0
2011-08-25 09:40:00,59.74,59.84,59.05,59.26,60100.0,44.337,44.4112,43.8249,43.9808,60100.0
2011-08-25 09:50:00,59.24,59.26,58.49,58.79,50300.0,43.9659,43.9808,43.4093,43.6319,50300.0
2011-08-25 10:00:00,58.74,58.93,58.26,58.93,39300.0,43.5948,43.7358,43.2386,43.7358,39300.0
2011-08-25 10:10:00,58.98,59.05,58.58,58.61,61200.0,43.773,43.8249,43.4761,43.4984,61200.0
2011-08-25 10:20:00,58.54,58.54,58.05,58.4,47600.0,43.4464,43.4464,43.0827,43.3425,47600.0
2011-08-25 10:30:00,58.37,58.56,57.91,57.92,72600.0,43.3202,43.4612,42.9788,42.9863,72600.0
2011-08-25 10:40:00,57.94,58.14,57.69,57.78,55500.0,43.0011,43.1495,42.8156,42.8824,55500.0
2011-08-25 10:50:00,57.78,58.1,57.68,57.95,41000.0,42.8824,43.1198,42.8081,43.0085,41000.0
2011-08-25 11:00:00,57.85,58.06,57.71,57.71,50400.0,42.9343,43.0902,42.8304,42.8304,50400.0
2011-08-25 11:10:00,57.71,58.25,57.68,58.03,47400.0,42.8304,43.2312,42.8081,43.0679,47400.0
2011-08-25 11:20:00,58.0,58.27,57.99,58.09,26900.0,43.0456,43.246,43.0382,43.1124,26900.0
2011-08-25 11:30:00,58.14,58.18,57.88,57.88,61000.0,43.1495,43.1792,42.9566,42.9566,61000.0
2011-08-25 11:40:00,57.88,57.98,57.55,57.81,20300.0,42.9566,43.0308,42.7117,42.9046,20300.0
2011-08-25 11:50:00,57.85,58.21,57.8,58.2,35100.0,42.9343,43.2015,42.8972,43.1941,35100.0
2011-08-25 12:00:00,58.18,58.23,57.82,57.84,24900.0,43.1792,43.2163,42.912,42.9269,24900.0
2011-08-25 12:10:00,57.87,57.97,57.75,57.75,23500.0,42.9491,43.0234,42.8601,42.8601,23500.0
2011-08-25 12:20:00,57.74,57.74,57.53,57.54,51900.0,42.8527,42.8527,42.6968,42.7042,51900.0
2011-08-25 12:30:00,57.57,57.62,57.23,57.31,58700.0,42.7265,42.7636,42.4742,42.5335,58700.0
2011-08-25 12:40:00,57.33,57.39,57.0,57.12,60300.0,42.5484,42.5929,42.3035,42.3925,60300.0
2011-08-25 12:50:00,57.12,57.14,56.93,57.11,45600.0,42.3925,42.4074,42.2515,42.3851,45600.0
2011-08-25 13:00:00,57.14,57.54,57.12,57.18,64400.0,42.4074,42.7042,42.3925,42.4371,64400.0
2011-08-25 13:10:00,57.19,57.33,57.1,57.27,28200.0,42.4445,42.5484,42.3777,42.5038,28200.0
2011-08-25 13:20:00,57.26,57.77,57.23,57.72,59500.0,42.4964,42.8749,42.4742,42.8378,59500.0
2011-08-25 13:30:00,57.71,57.84,57.41,57.83,41400.0,42.8304,42.9269,42.6078,42.9195,41400.0
2011-08-25 13:40:00,57.82,57.83,57.39,57.42,30700.0,42.912,42.9195,42.5929,42.6152,30700.0
2011-08-25 13:50:00,57.43,57.75,57.43,57.71,25800.0,42.6226,42.8601,42.6226,42.8304,25800.0
2011-08-25 14:00:00,57.74,57.93,57.59,57.76,62800.0,42.8527,42.9937,42.7413,42.8675,62800.0
2011-08-25 14:10:00,57.81,57.95,57.75,57.8,83900.0,42.9046,43.0085,42.8601,42.8972,83900.0
2011-08-25 14:20:00,57.8,57.8,57.52,57.69,53800.0,42.8972,42.8972,42.6894,42.8156,53800.0
2011-08-25 14:30:00,57.73,57.89,57.63,57.78,34100.0,42.8452,42.964,42.771,42.8824,34100.0
2011-08-25 14:40:00,57.76,57.87,57.53,57.55,48900.0,42.8675,42.9491,42.6968,42.7117,48900.0
2011-08-25 14:50:00,57.59,57.67,57.34,57.35,55100.0,42.7413,42.8007,42.5558,42.5632,55100.0
2011-08-25 15:00:00,57.33,57.52,57.28,57.45,70100.0,42.5484,42.6894,42.5113,42.6374,70100.0
2011-08-25 15:10:00,57.47,57.78,57.33,57.77,97700.0,42.6523,42.8824,42.5484,42.8749,97700.0
2011-08-25 15:20:00,57.75,57.96,57.47,57.47,99600.0,42.8601,43.0159,42.6523,42.6523,99600.0
2011-08-25 15:30:00,57.45,57.57,57.16,57.2,76500.0,42.6374,42.7265,42.4222,42.4519,76500.0
2011-08-25 15:40:00,57.22,57.35,56.96,57.21,132300.0,42.4667,42.5632,42.2738,42.4593,132300.0
2011-08-25 15:50:00,57.21,57.31,56.99,57.2,180400.0,42.4593,42.5335,42.296,42.4519,180400.0
2011-08-26 09:30:00,57.05,57.48,56.51,56.51,54700.0,42.3406,42.6597,41.9398,41.9398,54700.0
2011-08-26 09:40:00,56.54,56.99,56.32,56.62,50000.0,41.9621,42.296,41.7988,42.0214,50000.0
2011-08-26 09:50:00,56.65,57.05,56.42,56.83,28900.0,42.0437,42.3406,41.873,42.1773,28900.0
2011-08-26 10:00:00,56.87,56.88,55.7,56.1,66100.0,42.207,42.2144,41.3386,41.6355,66100.0
2011-08-26 10:10:00,56.12,56.87,55.85,56.48,94200.0,41.6504,42.207,41.45,41.9175,94200.0
2011-08-26 10:20:00,56.52,57.98,56.47,57.53,77600.0,41.9472,43.0308,41.9101,42.6968,77600.0
2011-08-26 10:30:00,57.51,57.7,57.18,57.53,59500.0,42.682,42.823,42.4371,42.6968,59500.0
2011-08-26 10:40:00,57.45,58.56,57.4,58.15,56500.0,42.6374,43.4612,42.6003,43.157,56500.0
2011-08-26 10:50:00,58.15,58.21,57.43,57.44,41000.0,43.157,43.2015,42.6226,42.63,41000.0
2011-08-26 11:00:00,57.41,58.12,57.36,58.0,49200.0,42.6078,43.1347,42.5706,43.0456,49200.0
2011-08-26 11:10:00,58.06,58.46,57.9,58.15,42500.0,43.0902,43.387,42.9714,43.157,42500.0
2011-08-26 11:20:00,58.2,58.33,57.93,58.07,25300.0,43.1941,43.2905,42.9937,43.0976,25300.0
2011-08-26 11:30:00,58.08,58.1,57.8,57.8,63600.0,43.105,43.1198,42.8972,42.8972,63600.0
2011-08-26 11:40:00,57.81,58.0,57.71,57.82,29100.0,42.9046,43.0456,42.8304,42.912,29100.0
2011-08-26 11:50:00,57.86,58.1,57.83,57.99,24100.0,42.9417,43.1198,42.9195,43.0382,24100.0
2011-08-26 12:00:00,58.03,58.42,58.02,58.38,23500.0,43.0679,43.3573,43.0605,43.3277,23500.0
2011-08-26 12:10:00,58.42,58.5,58.24,58.29,16200.0,43.3573,43.4167,43.2237,43.2609,16200.0
2011-08-26 12:20:00,58.24,58.92,58.24,58.86,76700.0,43.2237,43.7284,43.2237,43.6839,76700.0
2011-08-26 12:30:00,58.87,58.9,58.47,58.64,33900.0,43.6913,43.7136,43.3944,43.5206,33900.0
2011-08-26 12:40:00,58.62,58.71,58.3,58.31,12800.0,43.5058,43.5726,43.2683,43.2757,12800.0
2011-08-26 12:50:00,58.29,58.51,58.25,58.4,14100.0,43.2609,43.4241,43.2312,43.3425,14100.0
2011-08-26 13:00:00,58.4,58.48,58.23,58.4,19800.0,43.3425,43.4019,43.2163,43.3425,19800.0
2011-08-26 13:10:00,58.35,58.76,58.33,58.66,33400.0,43.3054,43.6097,43.2905,43.5355,33400.0
2011-08-26 13:20:00,58.62,58.92,58.57,58.92,29900.0,43.5058,43.7284,43.4687,43.7284,29900.0
2011-08-26 13:30:00,58.93,59.14,58.85,59.12,43000.0,43.7358,43.8917,43.6765,43.8769,43000.0
2011-08-26 13:40:00,59.14,59.48,59.14,59.41,58000.0,43.8917,44.144,43.8917,44.0921,58000.0
2011-08-26 13:50:00,59.4,59.61,59.18,59.61,70600.0,44.0847,44.2405,43.9214,44.2405,70600.0
2011-08-26 14:00:00,59.59,59.68,59.15,59.26,36900.0,44.2257,44.2925,43.8991,43.9808,36900.0
2011-08-26 14:10:00,59.26,59.49,59.23,59.44,57300.0,43.9808,44.1515,43.9585,44.1143,57300.0
2011-08-26 14:20:00,59.45,59.5,59.01,59.07,23800.0,44.1218,44.1589,43.7952,43.8397,23800.0
2011-08-26 14:30:00,59.11,59.14,58.89,59.02,32900.0,43.8694,43.8917,43.7062,43.8026,32900.0
2011-08-26 14:40:00,59.02,59.66,59.0,59.48,65700.0,43.8026,44.2776,43.7878,44.144,65700.0
2011-08-26 14:50:00,59.48,59.73,59.44,59.47,74500.0,44.144,44.3296,44.1143,44.1366,74500.0
2011-08-26 15:00:00,59.48,59.53,58.9,58.95,91000.0,44.144,44.1811,43.7136,43.7507,91000.0
2011-08-26 15:10:00,58.96,59.06,58.74,58.82,38300.0,43.7581,43.8323,43.5948,43.6542,38300.0
2011-08-26 15:20:00,58.83,58.88,58.71,58.84,44400.0,43.6616,43.6987,43.5726,43.669,44400.0
2011-08-26 15:30:00,58.85,58.99,58.8,58.91,43200.0,43.6765,43.7804,43.6394,43.721,43200.0
2011-08-26 15:40:00,58.91,59.28,58.91,59.16,82100.0,43.721,43.9956,43.721,43.9065,82100.0
2011-08-26 15:50:00,59.16,59.24,59.06,59.23,103300.0,43.9065,43.9659,43.8323,43.9585,103300.0
2011-08-29 09:30:00,60.24,61.19,60.03,60.71,146400.0,44.7081,45.4131,44.5522,45.0569,146400.0
2011-08-29 09:40:00,60.81,60.98,60.43,60.92,36300.0,45.1311,45.2573,44.8491,45.2128,36300.0
2011-08-29 09:50:00,60.91,61.08,60.73,60.82,87200.0,45.2053,45.3315,45.0717,45.1385,87200.0
2011-08-29 10:00:00,60.84,61.0,60.5,60.9,61100.0,45.1534,45.2721,44.901,45.1979,61100.0
2011-08-29 10:10:00,60.94,61.02,60.7,60.99,57600.0,45.2276,45.287,45.0495,45.2647,57600.0
2011-08-29 10:20:00,61.0,61.3,60.94,61.15,62600.0,45.2721,45.4948,45.2276,45.3835,62600.0
2011-08-29 10:30:00,61.15,61.42,61.1,61.42,49800.0,45.3835,45.5838,45.3463,45.5838,49800.0
2011-08-29 10:40:00,61.42,61.5,61.21,61.32,55000.0,45.5838,45.6432,45.428,45.5096,55000.0
2011-08-29 10:50:00,61.3,61.48,61.22,61.45,49400.0,45.4948,45.6284,45.4354,45.6061,49400.0
2011-08-29 11:00:00,61.43,61.45,60.95,61.11,96500.0,45.5913,45.6061,45.235,45.3538,96500.0
2011-08-29 11:10:00,61.15,61.36,61.08,61.21,27000.0,45.3835,45.5393,45.3315,45.428,27000.0
2011-08-29 11:20:00,61.17,61.35,61.07,61.19,25800.0,45.3983,45.5319,45.3241,45.4131,25800.0
2011-08-29 11:30:00,61.19,61.56,61.08,61.41,58200.0,45.4131,45.6877,45.3315,45.5764,58200.0
2011-08-29 11:40:00,61.41,61.77,61.4,61.77,51200.0,45.5764,45.8436,45.569,45.8436,51200.0
2011-08-29 11:50:00,61.8,61.99,61.75,61.85,53500.0,45.8659,46.0069,45.8288,45.903,53500.0
2011-08-29 12:00:00,61.84,62.14,61.84,62.14,88000.0,45.8955,46.1182,45.8955,46.1182,88000.0
2011-08-29 12:10:00,62.1,62.19,62.0,62.12,73200.0,46.0885,46.1553,46.0143,46.1034,73200.0
2011-08-29 12:20:00,62.12,62.34,62.09,62.24,46100.0,46.1034,46.2666,46.0811,46.1924,46100.0
2011-08-29 12:30:00,62.23,62.53,62.23,62.5,55100.0,46.185,46.4076,46.185,46.3854,55100.0
2011-08-29 12:40:00,62.52,62.85,62.51,62.67,94700.0,46.4002,46.6451,46.3928,46.5115,94700.0
2011-08-29 12:50:00,62.68,63.07,62.65,63.0,65400.0,46.519,46.8084,46.4967,46.7565,65400.0
2011-08-29 13:00:00,62.99,63.05,62.81,63.02,57000.0,46.749,46.7936,46.6154,46.7713,57000.0
2011-08-29 13:10:00,63.03,63.22,62.97,63.04,79200.0,46.7787,46.9197,46.7342,46.7861,79200.0
2011-08-29 13:20:00,63.01,63.23,62.96,63.2,58900.0,46.7639,46.9272,46.7268,46.9049,58900.0
2011-08-29 13:30:00,63.2,63.42,63.17,63.42,116700.0,46.9049,47.0682,46.8826,47.0682,116700.0
2011-08-29 13:40:00,63.42,63.48,63.28,63.33,102900.0,47.0682,47.1127,46.9643,47.0014,102900.0
2011-08-29 13:50:00,63.31,63.32,63.07,63.07,42900.0,46.9865,46.994,46.8084,46.8084,42900.0
2011-08-29 14:00:00,63.06,63.07,62.92,62.97,43300.0,46.801,46.8084,46.6971,46.7342,43300.0
2011-08-29 14:10:00,62.97,62.99,62.66,62.7,88300.0,46.7342,46.749,46.5041,46.5338,88300.0
2011-08-29 14:20:00,62.74,62.87,62.72,62.87,37100.0,46.5635,46.66,46.5487,46.66,37100.0
2011-08-29 14:30:00,62.87,63.01,62.78,62.95,31700.0,46.66,46.7639,46.5932,46.7194,31700.0
2011-08-29 14:40:00,62.97,62.97,62.82,62.9,25300.0,46.7342,46.7342,46.6229,46.6822,25300.0
2011-08-29 14:50:00,62.91,62.95,62.76,62.82,49400.0,46.6897,46.7194,46.5783,46.6229,49400.0
2011-08-29 15:00:00,62.8,62.97,62.8,62.83,56800.0,46.608,46.7342,46.608,46.6303,56800.0
2011-08-29 15:10:00,62.82,63.05,62.79,63.01,51900.0,46.6229,46.7936,46.6006,46.7639,51900.0
2011-08-29 15:20:00,63.0,63.26,63.0,63.26,83200.0,46.7565,46.9494,46.7565,46.9494,83200.0
2011-08-29 15:30:00,63.27,63.42,63.24,63.39,85800.0,46.9568,47.0682,46.9346,47.0459,85800.0
2011-08-29 15:40:00,63.4,63.48,63.24,63.28,100900.0,47.0533,47.1127,46.9346,46.9643,100900.0
2011-08-29 15:50:00,63.27,63.52,63.22,63.46,162800.0,46.9568,47.1424,46.9197,47.0979,162800.0
2011-08-30 09:30:00,63.05,63.57,62.59,62.94,127100.0,46.7936,47.1795,46.4522,46.7119,127100.0
2011-08-30 09:40:00,62.92,63.45,62.82,63.2,95800.0,46.6971,47.0904,46.6229,46.9049,95800.0
2011-08-30 09:50:00,63.25,63.34,62.43,62.73,53900.0,46.942,47.0088,46.3334,46.5561,53900.0
2011-08-30 10:00:00,62.76,62.76,61.94,62.72,81000.0,46.5783,46.5783,45.9698,46.5487,81000.0
2011-08-30 10:10:00,62.7,62.72,62.33,62.47,58600.0,46.5338,46.5487,46.2592,46.3631,58600.0
2011-08-30 10:20:00,62.5,62.9,62.34,62.86,29900.0,46.3854,46.6822,46.2666,46.6526,29900.0
2011-08-30 10:30:00,62.83,63.26,62.76,63.26,39100.0,46.6303,46.9494,46.5783,46.9494,39100.0
2011-08-30 10:40:00,63.24,63.35,63.12,63.12,89900.0,46.9346,47.0162,46.8455,46.8455,89900.0
2011-08-30 10:50:00,63.07,63.49,62.98,63.44,30800.0,46.8084,47.1201,46.7416,47.083,30800.0
2011-08-30 11:00:00,63.37,63.84,63.36,63.84,70900.0,47.0311,47.3799,47.0236,47.3799,70900.0
2011-08-30 11:10:00,63.84,63.98,63.54,63.68,53700.0,47.3799,47.4838,47.1572,47.2611,53700.0
2011-08-30 11:20:00,63.69,64.36,63.66,64.14,42100.0,47.2686,47.7658,47.2463,47.6025,42100.0
2011-08-30 11:30:00,64.15,64.49,64.08,64.27,61400.0,47.61,47.8623,47.558,47.699,61400.0
2011-08-30 11:40:00,64.31,64.46,64.04,64.05,25700.0,47.7287,47.84,47.5283,47.5357,25700.0
2011-08-30 11:50:00,64.06,64.32,64.03,64.14,13500.0,47.5432,47.7361,47.5209,47.6025,13500.0
2011-08-30 12:00:00,64.16,64.22,63.95,64.09,34700.0,47.6174,47.6619,47.4615,47.5654,34700.0
2011-08-30 12:10:00,64.03,64.31,64.03,64.26,32500.0,47.5209,47.7287,47.5209,47.6916,32500.0
2011-08-30 12:20:00,64.26,64.42,64.17,64.2,38200.0,47.6916,47.8103,47.6248,47.6471,38200.0
2011-08-30 12:30:00,64.18,64.33,64.11,64.12,61700.0,47.6322,47.7435,47.5803,47.5877,61700.0
2011-08-30 12:40:00,64.11,64.12,63.58,63.75,159700.0,47.5803,47.5877,47.1869,47.3131,159700.0
2011-08-30 12:50:00,63.75,63.88,63.7,63.8,49800.0,47.3131,47.4096,47.276,47.3502,49800.0
2011-08-30 13:00:00,63.81,63.86,63.63,63.79,49000.0,47.3576,47.3947,47.224,47.3428,49000.0
2011-08-30 13:10:00,63.8,63.9,63.7,63.76,43600.0,47.3502,47.4244,47.276,47.3205,43600.0
2011-08-30 13:20:00,63.79,63.84,63.58,63.72,42900.0,47.3428,47.3799,47.1869,47.2908,42900.0
2011-08-30 13:30:00,63.73,63.74,63.44,63.69,44000.0,47.2982,47.3057,47.083,47.2686,44000.0
2011-08-30 13:40:00,63.71,64.06,63.63,64.0,66500.0,47.2834,47.5432,47.224,47.4986,66500.0
2011-08-30 13:50:00,63.98,63.99,63.78,63.88,44600.0,47.4838,47.4912,47.3353,47.4096,44600.0
2011-08-30 14:00:00,63.83,64.08,63.66,64.01,88800.0,47.3725,47.558,47.2463,47.506,88800.0
2011-08-30 14:10:00,64.02,64.28,63.85,64.19,57200.0,47.5135,47.7064,47.3873,47.6396,57200.0
2011-08-30 14:20:00,64.16,64.37,64.05,64.37,47800.0,47.6174,47.7732,47.5357,47.7732,47800.0
2011-08-30 14:30:00,64.36,64.47,64.25,64.41,63200.0,47.7658,47.8474,47.6842,47.8029,63200.0
2011-08-30 14:40:00,64.41,64.52,64.31,64.34,60100.0,47.8029,47.8846,47.7287,47.751,60100.0
2011-08-30 14:50:00,64.35,64.79,64.34,64.75,94400.0,47.7584,48.0849,47.751,48.0553,94400.0
2011-08-30 15:00:00,64.75,64.83,64.55,64.79,79500.0,48.0553,48.1146,47.9068,48.0849,79500.0
2011-08-30 15:10:00,64.81,64.85,64.65,64.85,71800.0,48.0998,48.1295,47.981,48.1295,71800.0
2011-08-30 15:20:00,64.81,64.95,64.68,64.94,80500.0,48.0998,48.2037,48.0033,48.1963,80500.0
2011-08-30 15:30:00,64.93,65.28,64.9,65.05,271100.0,48.1888,48.4486,48.1666,48.2779,271100.0
2011-08-30 15:40:00,65.05,65.1,64.66,64.72,153300.0,48.2779,48.315,47.9885,48.033,153300.0
2011-08-30 15:50:00,64.69,64.72,64.43,64.5,317700.0,48.0107,48.033,47.8178,47.8697,317700.0
2011-08-31 09:30:00,64.61,66.14,64.61,65.22,163900.0,47.9513,49.0869,47.9513,48.4041,163900.0
2011-08-31 09:40:00,65.24,66.17,64.93,65.84,138000.0,48.4189,49.1091,48.1888,48.8642,138000.0
2011-08-31 09:50:00,65.85,66.13,65.71,65.86,69900.0,48.8716,49.0794,48.7677,48.8791,69900.0
2011-08-31 10:00:00,65.78,66.3,65.66,65.91,84600.0,48.8197,49.2056,48.7306,48.9162,84600.0
2011-08-31 10:10:00,65.89,66.11,65.71,65.71,62300.0,48.9013,49.0646,48.7677,48.7677,62300.0
2011-08-31 10:20:00,65.75,65.81,65.55,65.73,44700.0,48.7974,48.8419,48.649,48.7826,44700.0
2011-08-31 10:30:00,65.72,65.88,65.51,65.69,49100.0,48.7752,48.8939,48.6193,48.7529,49100.0
2011-08-31 10:40:00,65.69,65.69,65.08,65.21,70200.0,48.7529,48.7529,48.3002,48.3966,70200.0
2011-08-31 10:50:00,65.22,65.34,64.92,65.05,64800.0,48.4041,48.4931,48.1814,48.2779,64800.0
2011-08-31 11:00:00,65.04,65.29,64.91,65.27,39000.0,48.2705,48.456,48.174,48.4412,39000.0
2011-08-31 11:10:00,65.26,65.48,64.7,64.7,71900.0,48.4338,48.597,48.0181,48.0181,71900.0
2011-08-31 11:20:00,64.7,64.84,64.37,64.72,82300.0,48.0181,48.122,47.7732,48.033,82300.0
2011-08-31 11:30:00,64.69,64.85,64.35,64.59,42000.0,48.0107,48.1295,47.7584,47.9365,42000.0
2011-08-31 11:40:00,64.62,65.0,64.59,64.64,37700.0,47.9588,48.2408,47.9365,47.9736,37700.0
2011-08-31 11:50:00,64.61,64.66,64.19,64.23,77600.0,47.9513,47.9885,47.6396,47.6693,77600.0
2011-08-31 12:00:00,64.2,64.67,64.12,64.67,51700.0,47.6471,47.9959,47.5877,47.9959,51700.0
2011-08-31 12:10:00,64.67,64.8,64.29,64.29,39000.0,47.9959,48.0924,47.7139,47.7139,39000.0
2011-08-31 12:20:00,64.3,64.6,64.28,64.41,31300.0,47.7213,47.9439,47.7064,47.8029,31300.0
2011-08-31 12:30:00,64.42,64.66,64.4,64.63,107000.0,47.8103,47.9885,47.7955,47.9662,107000.0
2011-08-31 12:40:00,64.63,64.78,64.51,64.59,40100.0,47.9662,48.0775,47.8771,47.9365,40100.0
2011-08-31 12:50:00,64.6,64.84,64.57,64.84,27200.0,47.9439,48.122,47.9217,48.122,27200.0
2011-08-31 13:00:00,64.85,64.87,64.45,64.45,28100.0,48.1295,48.1443,47.8326,47.8326,28100.0
2011-08-31 13:10:00,64.47,64.61,64.28,64.37,22000.0,47.8474,47.9513,47.7064,47.7732,22000.0
2011-08-31 13:20:00,64.35,64.35,64.02,64.17,26700.0,47.7584,47.7584,47.5135,47.6248,26700.0
2011-08-31 13:30:00,64.17,64.35,64.05,64.24,24400.0,47.6248,47.7584,47.5357,47.6767,24400.0
2011-08-31 13:40:00,64.24,64.3,63.88,63.91,31900.0,47.6767,47.7213,47.4096,47.4318,31900.0
2011-08-31 13:50:00,63.92,63.93,63.64,63.67,45800.0,47.4393,47.4467,47.2314,47.2537,45800.0
2011-08-31 14:00:00,63.68,63.76,63.4,63.4,60200.0,47.2611,47.3205,47.0533,47.0533,60200.0
2011-08-31 14:10:00,63.44,63.59,63.33,63.52,29900.0,47.083,47.1943,47.0014,47.1424,29900.0
2011-08-31 14:20:00,63.5,63.69,63.41,63.43,32400.0,47.1275,47.2686,47.0607,47.0756,32400.0
2011-08-31 14:30:00,63.42,63.44,62.99,63.21,72100.0,47.0682,47.083,46.749,46.9123,72100.0
2011-08-31 14:40:00,63.18,63.27,62.88,63.21,66400.0,46.89,46.9568,46.6674,46.9123,66400.0
2011-08-31 14:50:00,63.22,63.22,62.85,63.03,53400.0,46.9197,46.9197,46.6451,46.7787,53400.0
2011-08-31 15:00:00,63.02,63.55,63.01,63.43,67900.0,46.7713,47.1647,46.7639,47.0756,67900.0
2011-08-31 15:10:00,63.39,63.39,62.82,62.88,62000.0,47.0459,47.0459,46.6229,46.6674,62000.0
2011-08-31 15:20:00,62.89,63.16,62.88,63.15,64600.0,46.6748,46.8752,46.6674,46.8678,64600.0
2011-08-31 15:30:00,63.15,63.47,63.08,63.34,80600.0,46.8678,47.1053,46.8158,47.0088,80600.0
2011-08-31 15:40:00,63.35,63.89,63.28,63.89,153500.0,47.0162,47.417,46.9643,47.417,153500.0
2011-08-31 15:50:00,63.9,63.94,63.34,63.6,166900.0,47.4244,47.4541,47.0088,47.2018,166900.0
2011-09-01 09:30:00,63.34,63.82,62.78,63.23,92600.0,47.0088,47.365,46.5932,46.9272,92600.0
2011-09-01 09:40:00,63.14,63.3,62.74,63.15,92700.0,46.8604,46.9791,46.5635,46.8678,92700.0
2011-09-01 09:50:00,63.12,63.6,62.97,63.52,59300.0,46.8455,47.2018,46.7342,47.1424,59300.0
2011-09-01 10:00:00,63.45,64.45,63.42,63.95,81000.0,47.0904,47.8326,47.0682,47.4615,81000.0
2011-09-01 10:10:00,63.87,63.87,63.21,63.74,28800.0,47.4021,47.4021,46.9123,47.3057,28800.0
2011-09-01 10:20:00,63.64,63.98,63.47,63.75,67700.0,47.2314,47.4838,47.1053,47.3131,67700.0
2011-09-01 10:30:00,63.77,63.78,63.19,63.3,74600.0,47.3279,47.3353,46.8975,46.9791,74600.0
2011-09-01 10:40:00,63.3,63.84,63.26,63.51,45700.0,46.9791,47.3799,46.9494,47.135,45700.0
2011-09-01 10:50:00,63.45,63.68,63.2,63.3,43800.0,47.0904,47.2611,46.9049,46.9791,43800.0
2011-09-01 11:00:00,63.32,63.34,63.04,63.06,54700.0,46.994,47.0088,46.7861,46.801,54700.0
2011-09-01 11:10:00,63.04,63.18,62.85,63.18,48000.0,46.7861,46.89,46.6451,46.89,48000.0
2011-09-01 11:20:00,63.19,63.22,63.02,63.16,32400.0,46.8975,46.9197,46.7713,46.8752,32400.0
2011-09-01 11:30:00,63.18,63.49,63.1,63.29,25600.0,46.89,47.1201,46.8307,46.9717,25600.0
2011-09-01 11:40:00,63.36,63.48,63.02,63.39,33600.0,47.0236,47.1127,46.7713,47.0459,33600.0
2011-09-01 11:50:00,63.5,63.78,63.38,63.74,34000.0,47.1275,47.3353,47.0385,47.3057,34000.0
2011-09-01 12:00:00,63.75,63.79,63.44,63.62,53700.0,47.3131,47.3428,47.083,47.2166,53700.0
2011-09-01 12:10:00,63.62,63.62,63.35,63.6,17400.0,47.2166,47.2166,47.0162,47.2018,17400.0
2011-09-01 12:20:00,63.63,63.89,63.6,63.84,29800.0,47.224,47.417,47.2018,47.3799,29800.0
2011-09-01 12:30:00,63.88,63.92,63.58,63.58,16300.0,47.4096,47.4393,47.1869,47.1869,16300.0
2011-09-01 12:40:00,63.6,63.68,63.31,63.36,22900.0,47.2018,47.2611,46.9865,47.0236,22900.0
2011-09-01 12:50:00,63.37,63.44,63.14,63.16,29100.0,47.0311,47.083,46.8604,46.8752,29100.0
2011-09-01 13:00:00,63.14,63.37,63.07,63.22,51700.0,46.8604,47.0311,46.8084,46.9197,51700.0
2011-09-01 13:10:00,63.22,63.33,63.11,63.29,25200.0,46.9197,47.0014,46.8381,46.9717,25200.0
2011-09-01 13:20:00,63.3,63.4,63.0,63.21,29500.0,46.9791,47.0533,46.7565,46.9123,29500.0
2011-09-01 13:30:00,63.19,63.24,62.99,63.02,34600.0,46.8975,46.9346,46.749,46.7713,34600.0
2011-09-01 13:40:00,63.0,63.14,62.93,63.07,37100.0,46.7565,46.8604,46.7045,46.8084,37100.0
2011-09-01 13:50:00,63.08,63.1,62.86,62.95,46500.0,46.8158,46.8307,46.6526,46.7194,46500.0
2011-09-01 14:00:00,62.92,62.94,62.51,62.68,73300.0,46.6971,46.7119,46.3928,46.519,73300.0
2011-09-01 14:10:00,62.66,62.85,62.56,62.6,44300.0,46.5041,46.6451,46.4299,46.4596,44300.0
2011-09-01 14:20:00,62.64,62.82,62.53,62.75,40700.0,46.4893,46.6229,46.4076,46.5709,40700.0
2011-09-01 14:30:00,62.77,63.1,62.77,63.0,37200.0,46.5858,46.8307,46.5858,46.7565,37200.0
2011-09-01 14:40:00,62.96,63.17,62.93,63.05,60000.0,46.7268,46.8826,46.7045,46.7936,60000.0
2011-09-01 14:50:00,63.02,63.06,62.82,62.9,29700.0,46.7713,46.801,46.6229,46.6822,29700.0
2011-09-01 15:00:00,62.87,62.88,62.62,62.65,45500.0,46.66,46.6674,46.4744,46.4967,45500.0
2011-09-01 15:10:00,62.69,62.85,62.61,62.79,51900.0,46.5264,46.6451,46.467,46.6006,51900.0
2011-09-01 15:20:00,62.77,63.01,62.64,62.85,52400.0,46.5858,46.7639,46.4893,46.6451,52400.0
2011-09-01 15:30:00,62.84,62.84,62.6,62.63,74300.0,46.6377,46.6377,46.4596,46.4819,74300.0
2011-09-01 15:40:00,62.61,62.86,62.51,62.8,66200.0,46.467,46.6526,46.3928,46.608,66200.0
2011-09-01 15:50:00,62.84,62.87,62.54,62.65,108600.0,46.6377,46.66,46.4151,46.4967,108600.0
2011-09-02 09:30:00,61.69,61.7,60.75,60.84,73300.0,45.7842,45.7916,45.0866,45.1534,73300.0
2011-09-02 09:40:00,60.85,61.35,60.85,61.27,65300.0,45.1608,45.5319,45.1608,45.4725,65300.0
2011-09-02 09:50:00,61.27,61.74,61.1,61.38,59500.0,45.4725,45.8213,45.3463,45.5542,59500.0
2011-09-02 10:00:00,61.42,61.93,61.15,61.79,27300.0,45.5838,45.9623,45.3835,45.8584,27300.0
2011-09-02 10:10:00,61.69,61.89,61.13,61.39,31300.0,45.7842,45.9327,45.3686,45.5616,31300.0
2011-09-02 10:20:00,61.39,61.41,61.05,61.12,22000.0,45.5616,45.5764,45.3092,45.3612,22000.0
2011-09-02 10:30:00,61.08,61.15,60.85,61.07,22900.0,45.3315,45.3835,45.1608,45.3241,22900.0
2011-09-02 10:40:00,61.12,61.17,60.76,60.91,30000.0,45.3612,45.3983,45.094,45.2053,30000.0
2011-09-02 10:50:00,60.92,60.92,60.59,60.85,49900.0,45.2128,45.2128,44.9678,45.1608,49900.0
2011-09-02 11:00:00,60.83,61.27,60.73,61.12,60500.0,45.146,45.4725,45.0717,45.3612,60500.0
2011-09-02 11:10:00,61.12,61.37,61.08,61.16,53700.0,45.3612,45.5467,45.3315,45.3909,53700.0
2011-09-02 11:20:00,61.14,61.3,61.1,61.3,31500.0,45.376,45.4948,45.3463,45.4948,31500.0
2011-09-02 11:30:00,61.22,61.29,61.07,61.29,15300.0,45.4354,45.4874,45.3241,45.4874,15300.0
2011-09-02 11:40:00,61.27,61.35,61.05,61.21,20100.0,45.4725,45.5319,45.3092,45.428,20100.0
2011-09-02 11:50:00,61.15,61.4,61.15,61.23,31700.0,45.3835,45.569,45.3835,45.4428,31700.0
2011-09-02 12:00:00,61.22,61.65,61.22,61.43,51200.0,45.4354,45.7545,45.4354,45.5913,51200.0
2011-09-02 12:10:00,61.42,61.52,61.34,61.41,36300.0,45.5838,45.6581,45.5245,45.5764,36300.0
2011-09-02 12:20:00,61.45,61.49,61.13,61.32,20000.0,45.6061,45.6358,45.3686,45.5096,20000.0
2011-09-02 12:30:00,61.32,61.32,61.08,61.08,41800.0,45.5096,45.5096,45.3315,45.3315,41800.0
2011-09-02 12:40:00,61.08,61.17,60.98,61.01,31900.0,45.3315,45.3983,45.2573,45.2795,31900.0
2011-09-02 12:50:00,61.05,61.15,61.01,61.04,31300.0,45.3092,45.3835,45.2795,45.3018,31300.0
2011-09-02 13:00:00,61.06,61.08,60.85,60.85,18700.0,45.3167,45.3315,45.1608,45.1608,18700.0
2011-09-02 13:10:00,60.85,60.88,60.57,60.65,18500.0,45.1608,45.1831,44.953,45.0124,18500.0
2011-09-02 13:20:00,60.68,60.79,60.66,60.75,21400.0,45.0346,45.1163,45.0198,45.0866,21400.0
2011-09-02 13:30:00,60.76,60.94,60.68,60.74,22600.0,45.094,45.2276,45.0346,45.0792,22600.0
2011-09-02 13:40:00,60.76,60.79,60.64,60.73,18300.0,45.094,45.1163,45.0049,45.0717,18300.0
2011-09-02 13:50:00,60.73,60.94,60.68,60.89,30200.0,45.0717,45.2276,45.0346,45.1905,30200.0
2011-09-02 14:00:00,60.83,60.89,60.7,60.79,22700.0,45.146,45.1905,45.0495,45.1163,22700.0
2011-09-02 14:10:00,60.81,60.89,60.48,60.58,88600.0,45.1311,45.1905,44.8862,44.9604,88600.0
2011-09-02 14:20:00,60.55,60.7,60.52,60.65,45500.0,44.9382,45.0495,44.9159,45.0124,45500.0
2011-09-02 14:30:00,60.62,60.62,60.21,60.24,96000.0,44.9901,44.9901,44.6858,44.7081,96000.0
2011-09-02 14:40:00,60.26,60.4,60.15,60.15,41400.0,44.7229,44.8268,44.6413,44.6413,41400.0
2011-09-02 14:50:00,60.19,60.42,60.19,60.29,22300.0,44.671,44.8417,44.671,44.7452,22300.0
2011-09-02 15:00:00,60.28,60.37,60.13,60.22,35600.0,44.7378,44.8046,44.6264,44.6932,35600.0
2011-09-02 15:10:00,60.23,60.29,60.05,60.15,71000.0,44.7007,44.7452,44.5671,44.6413,71000.0
2011-09-02 15:20:00,60.18,60.49,60.16,60.45,36200.0,44.6636,44.8936,44.6487,44.8639,36200.0
2011-09-02 15:30:00,60.45,60.66,60.37,60.65,64500.0,44.8639,45.0198,44.8046,45.0124,64500.0
2011-09-02 15:40:00,60.65,60.8,60.37,60.43,81000.0,45.0124,45.1237,44.8046,44.8491,81000.0
2011-09-02 15:50:00,60.42,60.67,60.35,60.42,145200.0,44.8417,45.0272,44.7897,44.8417,145200.0
2011-09-06 09:30:00,58.52,58.73,58.0,58.42,101500.0,43.4316,43.5874,43.0456,43.3573,101500.0
2011-09-06 09:40:00,58.36,59.33,58.36,59.26,78500.0,43.3128,44.0327,43.3128,43.9808,78500.0
2011-09-06 09:50:00,59.26,59.26,58.65,58.8,59200.0,43.9808,43.9808,43.528,43.6394,59200.0
2011-09-06 10:00:00,58.75,59.1,58.61,58.82,82600.0,43.6023,43.862,43.4984,43.6542,82600.0
2011-09-06 10:10:00,58.88,58.91,58.21,58.22,61600.0,43.6987,43.721,43.2015,43.2089,61600.0
2011-09-06 10:20:00,58.23,58.38,57.66,57.73,82800.0,43.2163,43.3277,42.7933,42.8452,82800.0
2011-09-06 10:30:00,57.72,57.93,57.39,57.69,76200.0,42.8378,42.9937,42.5929,42.8156,76200.0
2011-09-06 10:40:00,57.69,57.81,57.27,57.57,74300.0,42.8156,42.9046,42.5038,42.7265,74300.0
2011-09-06 10:50:00,57.55,58.11,57.5,58.11,50900.0,42.7117,43.1273,42.6745,43.1273,50900.0
2011-09-06 11:00:00,58.11,58.2,57.78,57.95,52900.0,43.1273,43.1941,42.8824,43.0085,52900.0
2011-09-06 11:10:00,58.0,58.54,57.79,58.3,107200.0,43.0456,43.4464,42.8898,43.2683,107200.0
2011-09-06 11:20:00,58.3,58.51,58.2,58.44,45900.0,43.2683,43.4241,43.1941,43.3722,45900.0
2011-09-06 11:30:00,58.47,58.75,58.36,58.36,42300.0,43.3944,43.6023,43.3128,43.3128,42300.0
2011-09-06 11:40:00,58.33,58.4,58.15,58.18,37300.0,43.2905,43.3425,43.157,43.1792,37300.0
2011-09-06 11:50:00,58.2,58.6,58.2,58.59,37200.0,43.1941,43.4909,43.1941,43.4835,37200.0
2011-09-06 12:00:00,58.61,58.84,58.49,58.64,18000.0,43.4984,43.669,43.4093,43.5206,18000.0
2011-09-06 12:10:00,58.61,59.0,58.61,58.92,22300.0,43.4984,43.7878,43.4984,43.7284,22300.0
2011-09-06 12:20:00,58.95,59.19,58.92,58.98,24000.0,43.7507,43.9288,43.7284,43.773,24000.0
2011-09-06 12:30:00,58.97,59.0,58.86,58.99,17900.0,43.7655,43.7878,43.6839,43.7804,17900.0
2011-09-06 12:40:00,58.97,59.05,58.8,58.98,16500.0,43.7655,43.8249,43.6394,43.773,16500.0
2011-09-06 12:50:00,58.94,59.03,58.84,59.03,41600.0,43.7433,43.8101,43.669,43.8101,41600.0
2011-09-06 13:00:00,59.06,59.2,58.94,59.18,18300.0,43.8323,43.9362,43.7433,43.9214,18300.0
2011-09-06 13:10:00,59.15,59.4,59.08,59.14,34700.0,43.8991,44.0847,43.8472,43.8917,34700.0
2011-09-06 13:20:00,59.18,59.35,59.15,59.21,17400.0,43.9214,44.0476,43.8991,43.9437,17400.0
2011-09-06 13:30:00,59.17,59.35,59.02,59.35,30800.0,43.914,44.0476,43.8026,44.0476,30800.0
2011-09-06 13:40:00,59.39,59.77,59.28,59.77,23200.0,44.0772,44.3593,43.9956,44.3593,23200.0
2011-09-06 13:50:00,59.72,59.77,59.55,59.55,18600.0,44.3222,44.3593,44.196,44.196,18600.0
2011-09-06 14:00:00,59.57,59.78,59.38,59.78,34500.0,44.2108,44.3667,44.0698,44.3667,34500.0
2011-09-06 14:10:00,59.8,60.23,59.73,60.22,62200.0,44.3815,44.7007,44.3296,44.6932,62200.0
2011-09-06 14:20:00,60.22,60.3,59.98,60.17,37900.0,44.6932,44.7526,44.5151,44.6561,37900.0
2011-09-06 14:30:00,60.14,60.16,59.91,60.02,27800.0,44.6339,44.6487,44.4632,44.5448,27800.0
2011-09-06 14:40:00,59.99,60.08,59.81,59.81,21700.0,44.5225,44.5893,44.389,44.389,21700.0
2011-09-06 14:50:00,59.8,59.89,59.64,59.67,22500.0,44.3815,44.4483,44.2628,44.285,22500.0
2011-09-06 15:00:00,59.67,59.7,59.38,59.42,45500.0,44.285,44.3073,44.0698,44.0995,45500.0
2011-09-06 15:10:00,59.46,59.48,59.24,59.27,42500.0,44.1292,44.144,43.9659,43.9882,42500.0
2011-09-06 15:20:00,59.27,59.7,59.25,59.52,51900.0,43.9882,44.3073,43.9733,44.1737,51900.0
2011-09-06 15:30:00,59.52,59.85,59.36,59.81,66400.0,44.1737,44.4186,44.055,44.389,66400.0
2011-09-06 15:40:00,59.83,60.08,59.78,59.96,63100.0,44.4038,44.5893,44.3667,44.5003,63100.0
2011-09-06 15:50:00,59.99,60.38,59.94,60.23,129300.0,44.5225,44.812,44.4854,44.7007,129300.0
2011-09-07 09:30:00,62.13,62.9,61.91,62.44,163300.0,46.1108,46.6822,45.9475,46.3408,163300.0
2011-09-07 09:40:00,62.41,62.81,61.95,62.12,128200.0,46.3186,46.6154,45.9772,46.1034,128200.0
2011-09-07 09:50:00,62.19,62.35,61.67,62.19,82200.0,46.1553,46.2741,45.7694,46.1553,82200.0
2011-09-07 10:00:00,62.24,62.39,61.83,62.26,76300.0,46.1924,46.3037,45.8881,46.2073,76300.0
2011-09-07 10:10:00,62.26,62.7,62.14,62.66,60800.0,46.2073,46.5338,46.1182,46.5041,60800.0
2011-09-07 10:20:00,62.67,62.97,62.29,62.33,60300.0,46.5115,46.7342,46.2295,46.2592,60300.0
2011-09-07 10:30:00,62.28,62.57,62.03,62.32,57400.0,46.2221,46.4373,46.0366,46.2518,57400.0
2011-09-07 10:40:00,62.28,62.75,62.28,62.31,43100.0,46.2221,46.5709,46.2221,46.2444,43100.0
2011-09-07 10:50:00,62.27,62.47,62.08,62.35,25800.0,46.2147,46.3631,46.0737,46.2741,25800.0
2011-09-07 11:00:00,62.33,63.03,62.25,63.01,99100.0,46.2592,46.7787,46.1998,46.7639,99100.0
2011-09-07 11:10:00,62.96,63.52,62.91,63.14,97300.0,46.7268,47.1424,46.6897,46.8604,97300.0
2011-09-07 11:20:00,63.12,63.47,63.01,63.39,65000.0,46.8455,47.1053,46.7639,47.0459,65000.0
2011-09-07 11:30:00,63.42,63.47,63.3,63.42,53200.0,47.0682,47.1053,46.9791,47.0682,53200.0
2011-09-07 11:40:00,63.42,63.91,63.41,63.87,109800.0,47.0682,47.4318,47.0607,47.4021,109800.0
2011-09-07 11:50:00,63.86,63.99,63.66,63.66,108700.0,47.3947,47.4912,47.2463,47.2463,108700.0
2011-09-07 12:00:00,63.66,63.7,63.29,63.33,43800.0,47.2463,47.276,46.9717,47.0014,43800.0
2011-09-07 12:10:00,63.32,63.68,63.32,63.61,51600.0,46.994,47.2611,46.994,47.2092,51600.0
2011-09-07 12:20:00,63.61,63.64,63.43,63.54,49900.0,47.2092,47.2314,47.0756,47.1572,49900.0
2011-09-07 12:30:00,63.55,63.76,63.52,63.71,36700.0,47.1647,47.3205,47.1424,47.2834,36700.0
2011-09-07 12:40:00,63.7,63.73,63.6,63.67,28700.0,47.276,47.2982,47.2018,47.2537,28700.0
2011-09-07 12:50:00,63.64,63.71,63.58,63.64,19900.0,47.2314,47.2834,47.1869,47.2314,19900.0
2011-09-07 13:00:00,63.62,63.99,63.47,63.92,93000.0,47.2166,47.4912,47.1053,47.4393,93000.0
2011-09-07 13:10:00,63.94,64.09,63.86,64.02,59700.0,47.4541,47.5654,47.3947,47.5135,59700.0
2011-09-07 13:20:00,64.05,64.12,63.98,64.09,33000.0,47.5357,47.5877,47.4838,47.5654,33000.0
2011-09-07 13:30:00,64.08,64.13,63.91,63.98,43400.0,47.558,47.5951,47.4318,47.4838,43400.0
2011-09-07 13:40:00,63.98,64.0,63.85,63.87,39600.0,47.4838,47.4986,47.3873,47.4021,39600.0
2011-09-07 13:50:00,63.86,63.92,63.73,63.8,33000.0,47.3947,47.4393,47.2982,47.3502,33000.0
2011-09-07 14:00:00,63.81,64.09,63.7,64.06,41500.0,47.3576,47.5654,47.276,47.5432,41500.0
2011-09-07 14:10:00,64.07,64.17,63.94,64.02,23200.0,47.5506,47.6248,47.4541,47.5135,23200.0
2011-09-07 14:20:00,64.02,64.09,63.92,64.06,46500.0,47.5135,47.5654,47.4393,47.5432,46500.0
2011-09-07 14:30:00,64.08,64.36,64.06,64.26,49400.0,47.558,47.7658,47.5432,47.6916,49400.0
2011-09-07 14:40:00,64.26,64.69,64.26,64.69,66100.0,47.6916,48.0107,47.6916,48.0107,66100.0
2011-09-07 14:50:00,64.66,64.66,64.33,64.55,59800.0,47.9885,47.9885,47.7435,47.9068,59800.0
2011-09-07 15:00:00,64.55,64.57,64.28,64.3,54700.0,47.9068,47.9217,47.7064,47.7213,54700.0
2011-09-07 15:10:00,64.29,64.38,64.18,64.19,80300.0,47.7139,47.7806,47.6322,47.6396,80300.0
2011-09-07 15:20:00,64.21,64.35,64.1,64.27,54200.0,47.6545,47.7584,47.5728,47.699,54200.0
2011-09-07 15:30:00,64.28,64.36,64.12,64.23,102900.0,47.7064,47.7658,47.5877,47.6693,102900.0
2011-09-07 15:40:00,64.24,64.76,64.24,64.48,160800.0,47.6767,48.0627,47.6767,47.8549,160800.0
2011-09-07 15:50:00,64.51,64.83,64.48,64.8,277700.0,47.8771,48.1146,47.8549,48.0924,277700.0
2011-09-08 09:30:00,63.67,64.75,63.67,64.6,131400.0,47.2537,48.0553,47.2537,47.9439,131400.0
2011-09-08 09:40:00,64.53,64.54,64.08,64.3,84500.0,47.892,47.8994,47.558,47.7213,84500.0
2011-09-08 09:50:00,64.28,64.33,63.63,63.81,45400.0,47.7064,47.7435,47.224,47.3576,45400.0
2011-09-08 10:00:00,63.86,64.38,63.46,64.37,62800.0,47.3947,47.7806,47.0979,47.7732,62800.0
2011-09-08 10:10:00,64.32,64.61,64.19,64.4,41700.0,47.7361,47.9513,47.6396,47.7955,41700.0
2011-09-08 10:20:00,64.42,64.73,64.27,64.41,27800.0,47.8103,48.0404,47.699,47.8029,27800.0
2011-09-08 10:30:00,64.4,64.85,64.38,64.62,65400.0,47.7955,48.1295,47.7806,47.9588,65400.0
2011-09-08 10:40:00,64.62,64.86,64.2,64.31,52400.0,47.9588,48.1369,47.6471,47.7287,52400.0
2011-09-08 10:50:00,64.32,64.84,64.25,64.63,30000.0,47.7361,48.122,47.6842,47.9662,30000.0
2011-09-08 11:00:00,64.64,64.76,64.52,64.69,36300.0,47.9736,48.0627,47.8846,48.0107,36300.0
2011-09-08 11:10:00,64.69,64.69,64.45,64.45,41600.0,48.0107,48.0107,47.8326,47.8326,41600.0
2011-09-08 11:20:00,64.48,64.67,64.39,64.39,40400.0,47.8549,47.9959,47.7881,47.7881,40400.0
2011-09-08 11:30:00,64.37,64.62,64.27,64.54,51100.0,47.7732,47.9588,47.699,47.8994,51100.0
2011-09-08 11:40:00,64.54,64.68,64.23,64.31,27200.0,47.8994,48.0033,47.6693,47.7287,27200.0
2011-09-08 11:50:00,64.31,64.4,63.91,64.0,28100.0,47.7287,47.7955,47.4318,47.4986,28100.0
2011-09-08 12:00:00,63.97,64.15,63.85,64.15,23800.0,47.4764,47.61,47.3873,47.61,23800.0
2011-09-08 12:10:00,64.14,64.19,64.0,64.0,31200.0,47.6025,47.6396,47.4986,47.4986,31200.0
2011-09-08 12:20:00,64.02,64.15,63.69,63.8,39600.0,47.5135,47.61,47.2686,47.3502,39600.0
2011-09-08 12:30:00,63.82,63.84,63.65,63.68,16900.0,47.365,47.3799,47.2389,47.2611,16900.0
2011-09-08 12:40:00,63.7,63.86,63.48,63.7,58100.0,47.276,47.3947,47.1127,47.276,58100.0
2011-09-08 12:50:00,63.73,63.88,63.63,63.85,59700.0,47.2982,47.4096,47.224,47.3873,59700.0
2011-09-08 13:00:00,63.87,63.92,63.73,63.88,44700.0,47.4021,47.4393,47.2982,47.4096,44700.0
2011-09-08 13:10:00,63.89,63.89,63.58,63.84,27200.0,47.417,47.417,47.1869,47.3799,27200.0
2011-09-08 13:20:00,63.83,63.9,63.66,63.8,56400.0,47.3725,47.4244,47.2463,47.3502,56400.0
2011-09-08 13:30:00,63.8,63.83,63.38,63.63,72200.0,47.3502,47.3725,47.0385,47.224,72200.0
2011-09-08 13:40:00,63.61,63.63,63.17,63.42,54500.0,47.2092,47.224,46.8826,47.0682,54500.0
2011-09-08 13:50:00,63.42,63.54,63.15,63.48,36300.0,47.0682,47.1572,46.8678,47.1127,36300.0
2011-09-08 14:00:00,63.46,63.65,63.35,63.6,46800.0,47.0979,47.2389,47.0162,47.2018,46800.0
2011-09-08 14:10:00,63.52,63.64,63.32,63.38,25800.0,47.1424,47.2314,46.994,47.0385,25800.0
2011-09-08 14:20:00,63.36,63.36,62.91,63.07,36500.0,47.0236,47.0236,46.6897,46.8084,36500.0
2011-09-08 14:30:00,63.07,63.33,62.94,63.2,36400.0,46.8084,47.0014,46.7119,46.9049,36400.0
2011-09-08 14:40:00,63.24,63.39,62.9,62.94,28800.0,46.9346,47.0459,46.6822,46.7119,28800.0
2011-09-08 14:50:00,62.93,63.06,62.79,62.99,28600.0,46.7045,46.801,46.6006,46.749,28600.0
2011-09-08 15:00:00,63.0,63.01,62.73,62.93,71700.0,46.7565,46.7639,46.5561,46.7045,71700.0
2011-09-08 15:10:00,62.9,62.9,62.58,62.81,48500.0,46.6822,46.6822,46.4448,46.6154,48500.0
2011-09-08 15:20:00,62.79,63.26,62.79,63.24,62300.0,46.6006,46.9494,46.6006,46.9346,62300.0
2011-09-08 15:30:00,63.24,63.31,63.1,63.17,66800.0,46.9346,46.9865,46.8307,46.8826,66800.0
2011-09-08 15:40:00,63.19,63.39,63.05,63.17,67600.0,46.8975,47.0459,46.7936,46.8826,67600.0
2011-09-08 15:50:00,63.12,63.14,62.85,62.98,109500.0,46.8455,46.8604,46.6451,46.7416,109500.0
2011-09-09 09:30:00,62.27,62.3,61.82,62.25,53400.0,46.2147,46.2369,45.8807,46.1998,53400.0
2011-09-09 09:40:00,62.31,62.88,62.08,62.82,163300.0,46.2444,46.6674,46.0737,46.6229,163300.0
2011-09-09 09:50:00,62.82,64.19,62.47,63.16,467000.0,46.6229,47.6396,46.3631,46.8752,467000.0
2011-09-09 10:00:00,63.1,63.78,63.04,63.41,128700.0,46.8307,47.3353,46.7861,47.0607,128700.0
2011-09-09 10:10:00,63.45,63.56,63.02,63.47,102600.0,47.0904,47.1721,46.7713,47.1053,102600.0
2011-09-09 10:20:00,63.54,64.09,63.36,64.08,76400.0,47.1572,47.5654,47.0236,47.558,76400.0
2011-09-09 10:30:00,64.04,64.12,63.63,63.87,76100.0,47.5283,47.5877,47.224,47.4021,76100.0
2011-09-09 10:40:00,63.85,64.7,63.77,64.62,173100.0,47.3873,48.0181,47.3279,47.9588,173100.0
2011-09-09 10:50:00,64.62,64.8,64.15,64.15,93700.0,47.9588,48.0924,47.61,47.61,93700.0
2011-09-09 11:00:00,64.17,64.7,64.09,64.65,71600.0,47.6248,48.0181,47.5654,47.981,71600.0
2011-09-09 11:10:00,64.7,64.86,64.18,64.48,99800.0,48.0181,48.1369,47.6322,47.8549,99800.0
2011-09-09 11:20:00,64.43,64.49,63.81,63.88,161200.0,47.8178,47.8623,47.3576,47.4096,161200.0
2011-09-09 11:30:00,63.84,64.18,63.7,64.04,90100.0,47.3799,47.6322,47.276,47.5283,90100.0
2011-09-09 11:40:00,64.04,64.12,63.58,63.65,194100.0,47.5283,47.5877,47.1869,47.2389,194100.0
2011-09-09 11:50:00,63.65,63.77,63.2,63.28,175500.0,47.2389,47.3279,46.9049,46.9643,175500.0
2011-09-09 12:00:00,63.31,63.46,62.98,63.15,54100.0,46.9865,47.0979,46.7416,46.8678,54100.0
2011-09-09 12:10:00,63.18,63.27,62.85,63.05,99200.0,46.89,46.9568,46.6451,46.7936,99200.0
2011-09-09 12:20:00,63.07,63.34,62.95,62.97,56700.0,46.8084,47.0088,46.7194,46.7342,56700.0
2011-09-09 12:30:00,62.96,63.09,62.27,62.49,94100.0,46.7268,46.8233,46.2147,46.378,94100.0
2011-09-09 12:40:00,62.47,62.47,62.13,62.33,81800.0,46.3631,46.3631,46.1108,46.2592,81800.0
2011-09-09 12:50:00,62.32,62.71,62.12,62.69,83400.0,46.2518,46.5412,46.1034,46.5264,83400.0
2011-09-09 13:00:00,62.64,62.64,62.28,62.37,80500.0,46.4893,46.4893,46.2221,46.2889,80500.0
2011-09-09 13:10:00,62.4,62.85,62.29,62.5,66600.0,46.3112,46.6451,46.2295,46.3854,66600.0
2011-09-09 13:20:00,62.51,62.55,62.21,62.5,26500.0,46.3928,46.4225,46.1701,46.3854,26500.0
2011-09-09 13:30:00,62.58,62.58,62.21,62.46,27900.0,46.4448,46.4448,46.1701,46.3557,27900.0
2011-09-09 13:40:00,62.46,62.62,62.35,62.41,66500.0,46.3557,46.4744,46.2741,46.3186,66500.0
2011-09-09 13:50:00,62.41,62.62,62.41,62.53,56200.0,46.3186,46.4744,46.3186,46.4076,56200.0
2011-09-09 14:00:00,62.57,62.87,62.46,62.82,63100.0,46.4373,46.66,46.3557,46.6229,63100.0
2011-09-09 14:10:00,62.82,62.86,62.61,62.81,85700.0,46.6229,46.6526,46.467,46.6154,85700.0
2011-09-09 14:20:00,62.82,62.96,62.66,62.69,75000.0,46.6229,46.7268,46.5041,46.5264,75000.0
2011-09-09 14:30:00,62.72,62.72,62.42,62.56,34700.0,46.5487,46.5487,46.326,46.4299,34700.0
2011-09-09 14:40:00,62.55,62.8,62.49,62.49,36300.0,46.4225,46.608,46.378,46.378,36300.0
2011-09-09 14:50:00,62.5,62.52,62.32,62.36,51000.0,46.3854,46.4002,46.2518,46.2815,51000.0
2011-09-09 15:00:00,62.32,62.65,62.2,62.65,42400.0,46.2518,46.4967,46.1627,46.4967,42400.0
2011-09-09 15:10:00,62.66,62.69,62.44,62.66,48800.0,46.5041,46.5264,46.3408,46.5041,48800.0
2011-09-09 15:20:00,62.61,62.7,62.44,62.44,43900.0,46.467,46.5338,46.3408,46.3408,43900.0
2011-09-09 15:30:00,62.46,62.99,62.46,62.98,69200.0,46.3557,46.749,46.3557,46.7416,69200.0
2011-09-09 15:40:00,62.99,63.24,62.86,63.14,111000.0,46.749,46.9346,46.6526,46.8604,111000.0
2011-09-09 15:50:00,63.14,63.28,62.95,63.0,150500.0,46.8604,46.9643,46.7194,46.7565,150500.0
2011-09-12 09:30:00,61.42,61.96,60.83,61.83,171800.0,45.5838,45.9846,45.146,45.8881,171800.0
2011-09-12 09:40:00,61.81,62.38,61.73,62.29,59600.0,45.8733,46.2963,45.8139,46.2295,59600.0
2011-09-12 09:50:00,62.3,63.57,62.25,63.17,78600.0,46.2369,47.1795,46.1998,46.8826,78600.0
2011-09-12 10:00:00,63.16,63.5,62.69,63.17,60700.0,46.8752,47.1275,46.5264,46.8826,60700.0
2011-09-12 10:10:00,63.21,63.27,62.06,62.11,61500.0,46.9123,46.9568,46.0588,46.0959,61500.0
2011-09-12 10:20:00,62.16,62.21,61.97,62.02,62800.0,46.133,46.1701,45.992,46.0291,62800.0
2011-09-12 10:30:00,62.03,62.15,61.8,62.12,78700.0,46.0366,46.1256,45.8659,46.1034,78700.0
2011-09-12 10:40:00,62.08,62.1,61.66,61.66,52100.0,46.0737,46.0885,45.762,45.762,52100.0
2011-09-12 10:50:00,61.7,61.82,61.4,61.4,49700.0,45.7916,45.8807,45.569,45.569,49700.0
2011-09-12 11:00:00,61.37,61.61,61.29,61.52,44900.0,45.5467,45.7248,45.4874,45.6581,44900.0
2011-09-12 11:10:00,61.58,61.83,61.39,61.73,37800.0,45.7026,45.8881,45.5616,45.8139,37800.0
2011-09-12 11:20:00,61.75,62.15,61.69,62.01,37800.0,45.8288,46.1256,45.7842,46.0217,37800.0
2011-09-12 11:30:00,61.98,62.45,61.9,62.38,43200.0,45.9995,46.3483,45.9401,46.2963,43200.0
2011-09-12 11:40:00,62.37,62.6,62.33,62.34,33600.0,46.2889,46.4596,46.2592,46.2666,33600.0
2011-09-12 11:50:00,62.35,62.49,62.14,62.25,26500.0,46.2741,46.378,46.1182,46.1998,26500.0
2011-09-12 12:00:00,62.26,62.48,62.12,62.31,21900.0,46.2073,46.3705,46.1034,46.2444,21900.0
2011-09-12 12:10:00,62.31,62.42,62.05,62.05,10200.0,46.2444,46.326,46.0514,46.0514,10200.0
2011-09-12 12:20:00,62.02,62.34,61.96,62.34,22400.0,46.0291,46.2666,45.9846,46.2666,22400.0
2011-09-12 12:30:00,62.31,62.33,61.91,61.91,17400.0,46.2444,46.2592,45.9475,45.9475,17400.0
2011-09-12 12:40:00,61.94,62.3,61.86,62.02,37100.0,45.9698,46.2369,45.9104,46.0291,37100.0
2011-09-12 12:50:00,61.98,62.35,61.98,62.32,18400.0,45.9995,46.2741,45.9995,46.2518,18400.0
2011-09-12 13:00:00,62.31,62.58,62.14,62.18,37200.0,46.2444,46.4448,46.1182,46.1479,37200.0
2011-09-12 13:10:00,62.24,62.33,62.03,62.15,18700.0,46.1924,46.2592,46.0366,46.1256,18700.0
2011-09-12 13:20:00,62.07,62.14,61.84,61.92,26000.0,46.0662,46.1182,45.8955,45.9549,26000.0
2011-09-12 13:30:00,61.92,61.92,61.35,61.6,46300.0,45.9549,45.9549,45.5319,45.7174,46300.0
2011-09-12 13:40:00,61.59,61.76,61.48,61.62,57500.0,45.71,45.8362,45.6284,45.7323,57500.0
2011-09-12 13:50:00,61.66,61.86,61.59,61.8,22100.0,45.762,45.9104,45.71,45.8659,22100.0
2011-09-12 14:00:00,61.77,61.77,61.3,61.48,22700.0,45.8436,45.8436,45.4948,45.6284,22700.0
2011-09-12 14:10:00,61.44,61.58,61.3,61.41,34700.0,45.5987,45.7026,45.4948,45.5764,34700.0
2011-09-12 14:20:00,61.41,61.75,61.36,61.66,25200.0,45.5764,45.8288,45.5393,45.762,25200.0
2011-09-12 14:30:00,61.71,62.41,61.6,62.26,97000.0,45.7991,46.3186,45.7174,46.2073,97000.0
2011-09-12 14:40:00,62.25,62.65,62.12,62.21,41000.0,46.1998,46.4967,46.1034,46.1701,41000.0
2011-09-12 14:50:00,62.21,62.23,61.84,61.96,55200.0,46.1701,46.185,45.8955,45.9846,55200.0
2011-09-12 15:00:00,61.95,62.12,61.84,61.99,83100.0,45.9772,46.1034,45.8955,46.0069,83100.0
2011-09-12 15:10:00,62.02,62.23,61.91,62.12,52100.0,46.0291,46.185,45.9475,46.1034,52100.0
2011-09-12 15:20:00,62.07,62.49,61.95,62.41,44000.0,46.0662,46.378,45.9772,46.3186,44000.0
2011-09-12 15:30:00,62.41,62.72,62.41,62.55,85400.0,46.3186,46.5487,46.3186,46.4225,85400.0
2011-09-12 15:40:00,62.59,63.0,62.5,62.85,63000.0,46.4522,46.7565,46.3854,46.6451,63000.0
2011-09-12 15:50:00,62.87,63.54,62.85,63.37,141500.0,46.66,47.1572,46.6451,47.0311,141500.0
2011-09-13 09:30:00,63.71,64.14,63.23,63.57,98600.0,47.2834,47.6025,46.9272,47.1795,98600.0
2011-09-13 09:40:00,63.48,64.68,63.44,64.57,108600.0,47.1127,48.0033,47.083,47.9217,108600.0
2011-09-13 09:50:00,64.64,65.35,64.59,65.07,110600.0,47.9736,48.5006,47.9365,48.2927,110600.0
2011-09-13 10:00:00,65.03,65.8,64.92,65.57,116500.0,48.2631,48.8345,48.1814,48.6638,116500.0
2011-09-13 10:10:00,65.6,65.6,64.75,64.84,112100.0,48.6861,48.6861,48.0553,48.122,112100.0
2011-09-13 10:20:00,64.85,65.49,64.65,65.29,86700.0,48.1295,48.6045,47.981,48.456,86700.0
2011-09-13 10:30:00,65.29,65.5,64.68,64.83,68500.0,48.456,48.6119,48.0033,48.1146,68500.0
2011-09-13 10:40:00,64.81,64.94,64.64,64.92,49200.0,48.0998,48.1963,47.9736,48.1814,49200.0
2011-09-13 10:50:00,64.92,65.16,64.5,64.87,49600.0,48.1814,48.3595,47.8697,48.1443,49600.0
2011-09-13 11:00:00,64.9,64.99,64.44,64.69,68900.0,48.1666,48.2334,47.8252,48.0107,68900.0
2011-09-13 11:10:00,64.69,64.93,64.47,64.51,41400.0,48.0107,48.1888,47.8474,47.8771,41400.0
2011-09-13 11:20:00,64.5,64.69,64.4,64.54,61200.0,47.8697,48.0107,47.7955,47.8994,61200.0
2011-09-13 11:30:00,64.54,64.61,64.33,64.46,86000.0,47.8994,47.9513,47.7435,47.84,86000.0
2011-09-13 11:40:00,64.43,64.59,64.14,64.3,96200.0,47.8178,47.9365,47.6025,47.7213,96200.0
2011-09-13 11:50:00,64.28,64.54,64.11,64.15,76300.0,47.7064,47.8994,47.5803,47.61,76300.0
2011-09-13 12:00:00,64.13,64.44,63.86,64.44,55100.0,47.5951,47.8252,47.3947,47.8252,55100.0
2011-09-13 12:10:00,64.49,64.86,64.3,64.72,41000.0,47.8623,48.1369,47.7213,48.033,41000.0
2011-09-13 12:20:00,64.71,64.81,64.44,64.78,31000.0,48.0256,48.0998,47.8252,48.0775,31000.0
2011-09-13 12:30:00,64.73,65.0,64.55,64.85,56000.0,48.0404,48.2408,47.9068,48.1295,56000.0
2011-09-13 12:40:00,64.85,65.01,64.66,64.81,40700.0,48.1295,48.2482,47.9885,48.0998,40700.0
2011-09-13 12:50:00,64.75,65.05,64.66,64.79,119400.0,48.0553,48.2779,47.9885,48.0849,119400.0
2011-09-13 13:00:00,64.84,65.03,64.83,64.92,44900.0,48.122,48.2631,48.1146,48.1814,44900.0
2011-09-13 13:10:00,64.9,65.2,64.84,65.03,52000.0,48.1666,48.3892,48.122,48.2631,52000.0
2011-09-13 13:20:00,65.05,65.25,65.04,65.17,22200.0,48.2779,48.4263,48.2705,48.367,22200.0
2011-09-13 13:30:00,65.14,65.16,64.88,64.95,32400.0,48.3447,48.3595,48.1517,48.2037,32400.0
2011-09-13 13:40:00,65.0,65.29,65.0,65.19,47800.0,48.2408,48.456,48.2408,48.3818,47800.0
2011-09-13 13:50:00,65.19,65.31,64.97,65.08,35500.0,48.3818,48.4709,48.2185,48.3002,35500.0
2011-09-13 14:00:00,65.12,65.32,65.06,65.19,41800.0,48.3299,48.4783,48.2853,48.3818,41800.0
2011-09-13 14:10:00,65.18,65.33,65.06,65.28,40600.0,48.3744,48.4857,48.2853,48.4486,40600.0
2011-09-13 14:20:00,65.26,65.89,65.23,65.89,65000.0,48.4338,48.9013,48.4115,48.9013,65000.0
2011-09-13 14:30:00,65.9,65.93,65.48,65.5,27200.0,48.9087,48.931,48.597,48.6119,27200.0
2011-09-13 14:40:00,65.5,65.56,65.01,65.04,44100.0,48.6119,48.6564,48.2482,48.2705,44100.0
2011-09-13 14:50:00,65.03,65.4,65.01,65.38,62600.0,48.2631,48.5377,48.2482,48.5228,62600.0
2011-09-13 15:00:00,65.38,65.49,65.2,65.36,54000.0,48.5228,48.6045,48.3892,48.508,54000.0
2011-09-13 15:10:00,65.36,65.52,64.9,65.04,59300.0,48.508,48.6267,48.1666,48.2705,59300.0
2011-09-13 15:20:00,64.99,65.3,64.78,65.25,60200.0,48.2334,48.4634,48.0775,48.4263,60200.0
2011-09-13 15:30:00,65.31,65.57,65.25,65.46,96500.0,48.4709,48.6638,48.4263,48.5822,96500.0
2011-09-13 15:40:00,65.5,65.56,65.24,65.5,140900.0,48.6119,48.6564,48.4189,48.6119,140900.0
2011-09-13 15:50:00,65.51,65.53,65.16,65.26,177000.0,48.6193,48.6341,48.3595,48.4338,177000.0
2011-09-14 09:30:00,65.63,65.86,65.15,65.67,103700.0,48.7084,48.8791,48.3521,48.738,103700.0
2011-09-14 09:40:00,65.72,66.14,65.27,65.74,149800.0,48.7752,49.0869,48.4412,48.79,149800.0
2011-09-14 09:50:00,65.65,65.76,64.89,65.06,91300.0,48.7232,48.8048,48.1592,48.2853,91300.0
2011-09-14 10:00:00,65.12,65.17,64.62,64.79,40300.0,48.3299,48.367,47.9588,48.0849,40300.0
2011-09-14 10:10:00,64.84,65.25,64.44,64.46,52800.0,48.122,48.4263,47.8252,47.84,52800.0
2011-09-14 10:20:00,64.46,65.05,64.2,64.93,87600.0,47.84,48.2779,47.6471,48.1888,87600.0
2011-09-14 10:30:00,64.95,65.08,64.69,64.98,38000.0,48.2037,48.3002,48.0107,48.2259,38000.0
2011-09-14 10:40:00,64.9,65.0,64.58,64.79,33000.0,48.1666,48.2408,47.9291,48.0849,33000.0
2011-09-14 10:50:00,64.83,65.12,64.81,65.05,39900.0,48.1146,48.3299,48.0998,48.2779,39900.0
2011-09-14 11:00:00,65.05,65.46,64.88,65.37,29300.0,48.2779,48.5822,48.1517,48.5154,29300.0
2011-09-14 11:10:00,65.34,65.54,65.15,65.16,25000.0,48.4931,48.6416,48.3521,48.3595,25000.0
2011-09-14 11:20:00,65.12,65.5,65.08,65.5,38500.0,48.3299,48.6119,48.3002,48.6119,38500.0
2011-09-14 11:30:00,65.48,65.73,65.39,65.73,61000.0,48.597,48.7826,48.5302,48.7826,61000.0
2011-09-14 11:40:00,65.73,65.89,65.64,65.83,100600.0,48.7826,48.9013,48.7158,48.8568,100600.0
2011-09-14 11:50:00,65.77,66.08,65.73,66.02,46200.0,48.8123,49.0423,48.7826,48.9978,46200.0
2011-09-14 12:00:00,66.05,66.11,65.71,65.88,72400.0,49.0201,49.0646,48.7677,48.8939,72400.0
2011-09-14 12:10:00,65.94,65.95,65.68,65.78,53500.0,48.9384,48.9458,48.7455,48.8197,53500.0
2011-09-14 12:20:00,65.74,65.96,65.64,65.96,31700.0,48.79,48.9533,48.7158,48.9533,31700.0
2011-09-14 12:30:00,65.98,66.29,65.93,66.29,22200.0,48.9681,49.1982,48.931,49.1982,22200.0
2011-09-14 12:40:00,66.3,66.4,66.13,66.13,26800.0,49.2056,49.2798,49.0794,49.0794,26800.0
2011-09-14 12:50:00,66.1,66.15,65.85,66.01,28500.0,49.0572,49.0943,48.8716,48.9904,28500.0
2011-09-14 13:00:00,65.99,66.25,65.88,66.18,13700.0,48.9755,49.1685,48.8939,49.1165,13700.0
2011-09-14 13:10:00,66.12,66.21,65.91,65.99,29900.0,49.072,49.1388,48.9162,48.9755,29900.0
2011-09-14 13:20:00,66.08,66.15,65.72,65.9,44500.0,49.0423,49.0943,48.7752,48.9087,44500.0
2011-09-14 13:30:00,65.88,66.26,65.88,66.26,28600.0,48.8939,49.1759,48.8939,49.1759,28600.0
2011-09-14 13:40:00,66.31,66.4,66.22,66.4,26600.0,49.213,49.2798,49.1462,49.2798,26600.0
2011-09-14 13:50:00,66.4,66.56,65.69,65.82,58100.0,49.2798,49.3986,48.7529,48.8494,58100.0
2011-09-14 14:00:00,65.89,66.2,65.81,65.95,141000.0,48.9013,49.1314,48.8419,48.9458,141000.0
2011-09-14 14:10:00,65.96,66.0,65.7,65.86,112100.0,48.9533,48.983,48.7603,48.8791,112100.0
2011-09-14 14:20:00,65.94,66.12,65.8,65.98,64200.0,48.9384,49.072,48.8345,48.9681,64200.0
2011-09-14 14:30:00,65.95,66.1,65.83,66.04,74500.0,48.9458,49.0572,48.8568,49.0126,74500.0
2011-09-14 14:40:00,66.04,66.17,65.97,66.14,51000.0,49.0126,49.1091,48.9607,49.0869,51000.0
2011-09-14 14:50:00,66.16,66.63,66.14,66.54,63400.0,49.1017,49.4505,49.0869,49.3837,63400.0
2011-09-14 15:00:00,66.59,66.75,66.51,66.7,32500.0,49.4208,49.5396,49.3615,49.5025,32500.0
2011-09-14 15:10:00,66.73,66.94,66.71,66.85,45600.0,49.5247,49.6806,49.5099,49.6138,45600.0
2011-09-14 15:20:00,66.86,67.13,66.78,66.98,57800.0,49.6212,49.8216,49.5618,49.7103,57800.0
2011-09-14 15:30:00,66.98,67.14,66.83,66.83,50200.0,49.7103,49.829,49.599,49.599,50200.0
2011-09-14 15:40:00,66.87,66.91,65.96,66.07,101700.0,49.6286,49.6583,48.9533,49.0349,101700.0
2011-09-14 15:50:00,66.1,66.48,66.07,66.12,207600.0,49.0572,49.3392,49.0349,49.072,207600.0
2011-09-15 09:30:00,66.89,67.06,66.18,66.33,34900.0,49.6435,49.7697,49.1165,49.2279,34900.0
2011-09-15 09:40:00,66.31,66.65,66.12,66.32,23500.0,49.213,49.4654,49.072,49.2205,23500.0
2011-09-15 09:50:00,66.42,66.65,66.22,66.57,30400.0,49.2947,49.4654,49.1462,49.406,30400.0
2011-09-15 10:00:00,66.64,67.14,66.39,66.69,50400.0,49.4579,49.829,49.2724,49.4951,50400.0
2011-09-15 10:10:00,66.7,66.84,66.3,66.8,21300.0,49.5025,49.6064,49.2056,49.5767,21300.0
2011-09-15 10:20:00,66.79,66.79,66.37,66.67,31500.0,49.5693,49.5693,49.2576,49.4802,31500.0
2011-09-15 10:30:00,66.65,66.65,66.09,66.13,43400.0,49.4654,49.4654,49.0498,49.0794,43400.0
2011-09-15 10:40:00,66.09,66.47,66.09,66.37,42300.0,49.0498,49.3318,49.0498,49.2576,42300.0
2011-09-15 10:50:00,66.36,66.43,65.84,65.96,35700.0,49.2501,49.3021,48.8642,48.9533,35700.0
2011-09-15 11:00:00,65.95,66.29,65.58,66.29,34800.0,48.9458,49.1982,48.6712,49.1982,34800.0
2011-09-15 11:10:00,66.3,66.67,65.98,66.55,57200.0,49.2056,49.4802,48.9681,49.3911,57200.0
2011-09-15 11:20:00,66.58,66.9,66.51,66.76,33000.0,49.4134,49.6509,49.3615,49.547,33000.0
2011-09-15 11:30:00,66.79,67.17,66.75,67.17,25900.0,49.5693,49.8513,49.5396,49.8513,25900.0
2011-09-15 11:40:00,67.15,67.25,67.05,67.1,27000.0,49.8364,49.9107,49.7622,49.7993,27000.0
2011-09-15 11:50:00,67.1,67.25,67.01,67.18,28000.0,49.7993,49.9107,49.7325,49.8587,28000.0
2011-09-15 12:00:00,67.18,67.18,66.85,67.03,32900.0,49.8587,49.8587,49.6138,49.7474,32900.0
2011-09-15 12:10:00,67.03,67.52,66.93,67.42,78500.0,49.7474,50.1111,49.6732,50.0368,78500.0
2011-09-15 12:20:00,67.35,67.35,67.07,67.2,11100.0,49.9849,49.9849,49.7771,49.8736,11100.0
2011-09-15 12:30:00,67.19,67.52,67.17,67.46,23800.0,49.8661,50.1111,49.8513,50.0665,23800.0
2011-09-15 12:40:00,67.42,67.54,67.33,67.47,26800.0,50.0368,50.1259,49.97,50.0739,26800.0
2011-09-15 12:50:00,67.51,67.63,67.45,67.63,35000.0,50.1036,50.1927,50.0591,50.1927,35000.0
2011-09-15 13:00:00,67.62,67.89,67.56,67.88,66100.0,50.1853,50.3857,50.1407,50.3782,66100.0
2011-09-15 13:10:00,67.85,67.91,67.47,67.51,42800.0,50.356,50.4005,50.0739,50.1036,42800.0
2011-09-15 13:20:00,67.5,67.7,67.48,67.5,21900.0,50.0962,50.2446,50.0814,50.0962,21900.0
2011-09-15 13:30:00,67.52,67.62,67.2,67.37,102500.0,50.1111,50.1853,49.8736,49.9997,102500.0
2011-09-15 13:40:00,67.35,67.47,67.15,67.25,58400.0,49.9849,50.0739,49.8364,49.9107,58400.0
2011-09-15 13:50:00,67.25,67.48,67.11,67.46,31100.0,49.9107,50.0814,49.8068,50.0665,31100.0
2011-09-15 14:00:00,67.5,67.7,67.48,67.62,31600.0,50.0962,50.2446,50.0814,50.1853,31600.0
2011-09-15 14:10:00,67.65,67.8,67.53,67.65,47300.0,50.2075,50.3189,50.1185,50.2075,47300.0
2011-09-15 14:20:00,67.63,67.63,67.41,67.5,27700.0,50.1927,50.1927,50.0294,50.0962,27700.0
2011-09-15 14:30:00,67.52,67.7,67.5,67.66,56800.0,50.1111,50.2446,50.0962,50.215,56800.0
2011-09-15 14:40:00,67.64,67.84,67.55,67.65,33000.0,50.2001,50.3485,50.1333,50.2075,33000.0
2011-09-15 14:50:00,67.64,67.76,67.55,67.6,20600.0,50.2001,50.2892,50.1333,50.1704,20600.0
2011-09-15 15:00:00,67.62,67.75,67.61,67.7,36600.0,50.1853,50.2817,50.1778,50.2446,36600.0
2011-09-15 15:10:00,67.68,67.71,67.2,67.23,65400.0,50.2298,50.2521,49.8736,49.8958,65400.0
2011-09-15 15:20:00,67.24,67.4,66.99,67.14,86100.0,49.9032,50.022,49.7177,49.829,86100.0
2011-09-15 15:30:00,67.13,67.61,67.1,67.56,98100.0,49.8216,50.1778,49.7993,50.1407,98100.0
2011-09-15 15:40:00,67.59,67.69,67.47,67.69,108300.0,50.163,50.2372,50.0739,50.2372,108300.0
2011-09-15 15:50:00,67.69,67.71,67.43,67.68,146000.0,50.2372,50.2521,50.0443,50.2298,146000.0
2011-09-16 09:30:00,68.16,68.82,68.06,68.15,199200.0,50.586,51.0759,50.5118,50.5786,199200.0
2011-09-16 09:40:00,68.16,68.36,67.87,68.19,96800.0,50.586,50.7345,50.3708,50.6083,96800.0
2011-09-16 09:50:00,68.19,68.33,67.75,67.91,103000.0,50.6083,50.7122,50.2817,50.4005,103000.0
2011-09-16 10:00:00,67.88,68.08,67.8,67.8,58000.0,50.3782,50.5267,50.3189,50.3189,58000.0
2011-09-16 10:10:00,67.83,68.11,67.65,68.03,53400.0,50.3411,50.5489,50.2075,50.4896,53400.0
2011-09-16 10:20:00,68.06,68.09,67.33,67.71,79500.0,50.5118,50.5341,49.97,50.2521,79500.0
2011-09-16 10:30:00,67.73,67.88,67.54,67.67,51000.0,50.2669,50.3782,50.1259,50.2224,51000.0
2011-09-16 10:40:00,67.67,67.88,67.09,67.26,61600.0,50.2224,50.3782,49.7919,49.9181,61600.0
2011-09-16 10:50:00,67.26,67.56,67.05,67.51,36300.0,49.9181,50.1407,49.7622,50.1036,36300.0
2011-09-16 11:00:00,67.51,67.88,67.51,67.78,34500.0,50.1036,50.3782,50.1036,50.304,34500.0
2011-09-16 11:10:00,67.77,68.06,67.77,67.9,40700.0,50.2966,50.5118,50.2966,50.3931,40700.0
2011-09-16 11:20:00,67.95,68.06,67.72,67.94,42700.0,50.4302,50.5118,50.2595,50.4228,42700.0
2011-09-16 11:30:00,67.94,68.15,67.69,68.1,34400.0,50.4228,50.5786,50.2372,50.5415,34400.0
2011-09-16 11:40:00,68.1,68.48,68.09,68.25,42500.0,50.5415,50.8235,50.5341,50.6528,42500.0
2011-09-16 11:50:00,68.24,68.63,68.24,68.42,17900.0,50.6454,50.9349,50.6454,50.779,17900.0
2011-09-16 12:00:00,68.41,68.75,68.32,68.68,50900.0,50.7716,51.0239,50.7048,50.972,50900.0
2011-09-16 12:10:00,68.68,68.68,68.28,68.42,29200.0,50.972,50.972,50.6751,50.779,29200.0
2011-09-16 12:20:00,68.43,68.52,68.2,68.36,29500.0,50.7864,50.8532,50.6157,50.7345,29500.0
2011-09-16 12:30:00,68.38,68.66,68.38,68.66,9800.0,50.7493,50.9571,50.7493,50.9571,9800.0
2011-09-16 12:40:00,68.62,68.64,68.44,68.58,14300.0,50.9274,50.9423,50.7938,50.8977,14300.0
2011-09-16 12:50:00,68.55,68.64,68.36,68.36,15500.0,50.8755,50.9423,50.7345,50.7345,15500.0
2011-09-16 13:00:00,68.35,68.41,68.09,68.16,16800.0,50.727,50.7716,50.5341,50.586,16800.0
2011-09-16 13:10:00,68.15,68.19,68.04,68.08,21600.0,50.5786,50.6083,50.497,50.5267,21600.0
2011-09-16 13:20:00,68.06,68.13,67.99,68.07,19600.0,50.5118,50.5638,50.4599,50.5192,19600.0
2011-09-16 13:30:00,68.05,68.06,67.32,67.51,93300.0,50.5044,50.5118,49.9626,50.1036,93300.0
2011-09-16 13:40:00,67.5,67.63,67.48,67.54,20700.0,50.0962,50.1927,50.0814,50.1259,20700.0
2011-09-16 13:50:00,67.55,67.91,67.55,67.8,31300.0,50.1333,50.4005,50.1333,50.3189,31300.0
2011-09-16 14:00:00,67.79,68.02,67.76,67.93,21000.0,50.3114,50.4821,50.2892,50.4153,21000.0
2011-09-16 14:10:00,67.94,68.0,67.68,67.74,13200.0,50.4228,50.4673,50.2298,50.2743,13200.0
2011-09-16 14:20:00,67.75,67.86,67.7,67.8,11200.0,50.2817,50.3634,50.2446,50.3189,11200.0
2011-09-16 14:30:00,67.81,68.08,67.81,68.07,19800.0,50.3263,50.5267,50.3263,50.5192,19800.0
2011-09-16 14:40:00,68.07,68.07,67.94,68.01,62700.0,50.5192,50.5192,50.4228,50.4747,62700.0
2011-09-16 14:50:00,68.03,68.07,67.94,68.02,16400.0,50.4896,50.5192,50.4228,50.4821,16400.0
2011-09-16 15:00:00,68.02,68.05,67.85,67.89,26500.0,50.4821,50.5044,50.356,50.3857,26500.0
2011-09-16 15:10:00,67.89,67.98,67.86,67.88,24900.0,50.3857,50.4524,50.3634,50.3782,24900.0
2011-09-16 15:20:00,67.89,67.96,67.67,67.72,48300.0,50.3857,50.4376,50.2224,50.2595,48300.0
2011-09-16 15:30:00,67.7,67.8,67.63,67.73,63000.0,50.2446,50.3189,50.1927,50.2669,63000.0
2011-09-16 15:40:00,67.73,68.14,67.73,68.1,73900.0,50.2669,50.5712,50.2669,50.5415,73900.0
2011-09-16 15:50:00,68.08,68.18,67.97,68.14,179900.0,50.5267,50.6009,50.445,50.5712,179900.0
2011-09-19 09:30:00,66.96,67.56,66.74,66.93,73800.0,49.6954,50.1407,49.5322,49.6732,73800.0
2011-09-19 09:40:00,66.94,66.94,66.43,66.76,71400.0,49.6806,49.6806,49.3021,49.547,71400.0
2011-09-19 09:50:00,66.87,67.08,66.64,66.78,50000.0,49.6286,49.7845,49.4579,49.5618,50000.0
2011-09-19 10:00:00,66.75,67.8,66.68,67.67,53700.0,49.5396,50.3189,49.4876,50.2224,53700.0
2011-09-19 10:10:00,67.64,67.64,67.06,67.45,54600.0,50.2001,50.2001,49.7697,50.0591,54600.0
2011-09-19 10:20:00,67.43,67.74,67.22,67.74,33900.0,50.0443,50.2743,49.8884,50.2743,33900.0
2011-09-19 10:30:00,67.68,68.03,67.68,67.86,60500.0,50.2298,50.4896,50.2298,50.3634,60500.0
2011-09-19 10:40:00,67.86,67.96,67.63,67.95,46900.0,50.3634,50.4376,50.1927,50.4302,46900.0
2011-09-19 10:50:00,67.9,68.17,67.68,67.68,57200.0,50.3931,50.5935,50.2298,50.2298,57200.0
2011-09-19 11:00:00,67.68,68.25,67.65,68.14,30800.0,50.2298,50.6528,50.2075,50.5712,30800.0
2011-09-19 11:10:00,68.13,68.16,67.88,68.03,26000.0,50.5638,50.586,50.3782,50.4896,26000.0
2011-09-19 11:20:00,68.03,68.43,68.03,68.36,62700.0,50.4896,50.7864,50.4896,50.7345,62700.0
2011-09-19 11:30:00,68.36,68.43,68.03,68.26,63800.0,50.7345,50.7864,50.4896,50.6603,63800.0
2011-09-19 11:40:00,68.26,68.6,68.24,68.42,48200.0,50.6603,50.9126,50.6454,50.779,48200.0
2011-09-19 11:50:00,68.42,68.47,67.79,67.9,36200.0,50.779,50.8161,50.3114,50.3931,36200.0
2011-09-19 12:00:00,67.91,68.03,67.81,67.95,14300.0,50.4005,50.4896,50.3263,50.4302,14300.0
2011-09-19 12:10:00,67.95,67.95,67.73,67.84,18900.0,50.4302,50.4302,50.2669,50.3485,18900.0
2011-09-19 12:20:00,67.8,67.82,67.51,67.56,14900.0,50.3189,50.3337,50.1036,50.1407,14900.0
2011-09-19 12:30:00,67.53,67.73,67.46,67.5,22800.0,50.1185,50.2669,50.0665,50.0962,22800.0
2011-09-19 12:40:00,67.48,67.71,67.46,67.51,26700.0,50.0814,50.2521,50.0665,50.1036,26700.0
2011-09-19 12:50:00,67.53,67.69,67.37,67.44,45800.0,50.1185,50.2372,49.9997,50.0517,45800.0
2011-09-19 13:00:00,67.38,67.51,67.24,67.5,64700.0,50.0071,50.1036,49.9032,50.0962,64700.0
2011-09-19 13:10:00,67.51,67.52,67.2,67.45,49200.0,50.1036,50.1111,49.8736,50.0591,49200.0
2011-09-19 13:20:00,67.38,67.53,67.33,67.5,47400.0,50.0071,50.1185,49.97,50.0962,47400.0
2011-09-19 13:30:00,67.5,67.71,67.43,67.64,33200.0,50.0962,50.2521,50.0443,50.2001,33200.0
2011-09-19 13:40:00,67.65,67.75,67.59,67.63,33700.0,50.2075,50.2817,50.163,50.1927,33700.0
2011-09-19 13:50:00,67.58,67.74,67.56,67.71,29700.0,50.1556,50.2743,50.1407,50.2521,29700.0
2011-09-19 14:00:00,67.68,67.8,67.39,67.68,29300.0,50.2298,50.3189,50.0146,50.2298,29300.0
2011-09-19 14:10:00,67.67,67.85,67.63,67.8,23700.0,50.2224,50.356,50.1927,50.3189,23700.0
2011-09-19 14:20:00,67.75,67.85,67.59,67.63,23500.0,50.2817,50.356,50.163,50.1927,23500.0
2011-09-19 14:30:00,67.66,68.08,67.59,68.08,20500.0,50.215,50.5267,50.163,50.5267,20500.0
2011-09-19 14:40:00,68.08,68.28,67.88,68.03,41300.0,50.5267,50.6751,50.3782,50.4896,41300.0
2011-09-19 14:50:00,68.08,68.19,67.75,67.75,24200.0,50.5267,50.6083,50.2817,50.2817,24200.0
2011-09-19 15:00:00,67.79,67.89,67.68,67.88,81800.0,50.3114,50.3857,50.2298,50.3782,81800.0
2011-09-19 15:10:00,67.89,68.65,67.79,68.38,91100.0,50.3857,50.9497,50.3114,50.7493,91100.0
2011-09-19 15:20:00,68.4,68.82,68.4,68.79,68000.0,50.7642,51.0759,50.7642,51.0536,68000.0
2011-09-19 15:30:00,68.8,69.15,68.76,69.07,89100.0,51.061,51.3208,51.0313,51.2614,89100.0
2011-09-19 15:40:00,69.03,69.06,68.64,68.77,68800.0,51.2317,51.254,50.9423,51.0388,68800.0
2011-09-19 15:50:00,68.77,68.98,68.6,68.65,80300.0,51.0388,51.1946,50.9126,50.9497,80300.0
2011-09-20 09:30:00,68.82,68.95,68.42,68.55,44800.0,51.0759,51.1723,50.779,50.8755,44800.0
2011-09-20 09:40:00,68.44,68.55,67.93,68.2,51500.0,50.7938,50.8755,50.4153,50.6157,51500.0
2011-09-20 09:50:00,68.2,68.81,68.11,68.81,32300.0,50.6157,51.0684,50.5489,51.0684,32300.0
2011-09-20 10:00:00,68.72,69.29,68.59,68.74,54200.0,51.0016,51.4247,50.9052,51.0165,54200.0
2011-09-20 10:10:00,68.71,69.21,68.49,69.21,38300.0,50.9942,51.3653,50.831,51.3653,38300.0
2011-09-20 10:20:00,69.19,69.47,69.08,69.4,38300.0,51.3505,51.5583,51.2688,51.5063,38300.0
2011-09-20 10:30:00,69.34,69.55,68.96,69.38,40300.0,51.4618,51.6176,51.1798,51.4915,40300.0
2011-09-20 10:40:00,69.48,69.76,69.36,69.71,46300.0,51.5657,51.7735,51.4766,51.7364,46300.0
2011-09-20 10:50:00,69.75,69.88,69.43,69.86,39900.0,51.7661,51.8626,51.5286,51.8477,39900.0
2011-09-20 11:00:00,69.87,69.99,69.78,69.96,23800.0,51.8551,51.9442,51.7883,51.9219,23800.0
2011-09-20 11:10:00,69.95,69.99,69.82,69.87,43800.0,51.9145,51.9442,51.818,51.8551,43800.0
2011-09-20 11:20:00,69.86,69.92,69.72,69.92,16700.0,51.8477,51.8922,51.7438,51.8922,16700.0
2011-09-20 11:30:00,69.92,69.94,69.58,69.58,32500.0,51.8922,51.9071,51.6399,51.6399,32500.0
2011-09-20 11:40:00,69.58,69.67,69.32,69.61,34500.0,51.6399,51.7067,51.4469,51.6622,34500.0
2011-09-20 11:50:00,69.65,69.88,69.61,69.87,17300.0,51.6919,51.8626,51.6622,51.8551,17300.0
2011-09-20 12:00:00,69.9,69.9,69.41,69.49,55600.0,51.8774,51.8774,51.5137,51.5731,55600.0
2011-09-20 12:10:00,69.51,69.61,69.39,69.48,50500.0,51.588,51.6622,51.4989,51.5657,50500.0
2011-09-20 12:20:00,69.5,69.58,69.5,69.5,14400.0,51.5805,51.6399,51.5805,51.5805,14400.0
2011-09-20 12:30:00,69.5,69.54,69.39,69.46,34300.0,51.5805,51.6102,51.4989,51.5509,34300.0
2011-09-20 12:40:00,69.48,69.48,69.3,69.41,18300.0,51.5657,51.5657,51.4321,51.5137,18300.0
2011-09-20 12:50:00,69.42,69.57,69.38,69.5,13300.0,51.5212,51.6325,51.4915,51.5805,13300.0
2011-09-20 13:00:00,69.48,69.58,69.46,69.5,15900.0,51.5657,51.6399,51.5509,51.5805,15900.0
2011-09-20 13:10:00,69.53,69.57,69.33,69.37,17800.0,51.6028,51.6325,51.4544,51.4841,17800.0
2011-09-20 13:20:00,69.35,69.4,69.08,69.2,22800.0,51.4692,51.5063,51.2688,51.3579,22800.0
2011-09-20 13:30:00,69.23,69.24,68.91,68.92,18600.0,51.3802,51.3876,51.1427,51.1501,18600.0
2011-09-20 13:40:00,68.94,69.24,68.89,69.22,32500.0,51.1649,51.3876,51.1278,51.3727,32500.0
2011-09-20 13:50:00,69.23,69.24,69.08,69.16,24500.0,51.3802,51.3876,51.2688,51.3282,24500.0
2011-09-20 14:00:00,69.19,69.3,68.93,69.26,23200.0,51.3505,51.4321,51.1575,51.4024,23200.0
2011-09-20 14:10:00,69.29,69.35,69.21,69.25,38400.0,51.4247,51.4692,51.3653,51.395,38400.0
2011-09-20 14:20:00,69.25,69.27,69.08,69.25,29800.0,51.395,51.4098,51.2688,51.395,29800.0
2011-09-20 14:30:00,69.25,69.32,68.9,68.95,47600.0,51.395,51.4469,51.1352,51.1723,47600.0
2011-09-20 14:40:00,68.92,68.97,68.7,68.78,73100.0,51.1501,51.1872,50.9868,51.0462,73100.0
2011-09-20 14:50:00,68.78,69.06,68.76,68.91,60900.0,51.0462,51.254,51.0313,51.1427,60900.0
2011-09-20 15:00:00,68.91,69.06,68.39,68.42,63900.0,51.1427,51.254,50.7567,50.779,63900.0
2011-09-20 15:10:00,68.41,68.66,68.31,68.34,45500.0,50.7716,50.9571,50.6974,50.7196,45500.0
2011-09-20 15:20:00,68.31,68.44,68.07,68.07,59500.0,50.6974,50.7938,50.5192,50.5192,59500.0
2011-09-20 15:30:00,68.06,68.37,68.0,68.25,65400.0,50.5118,50.7419,50.4673,50.6528,65400.0
2011-09-20 15:40:00,68.25,68.35,67.82,67.99,46100.0,50.6528,50.727,50.3337,50.4599,46100.0
2011-09-20 15:50:00,67.98,68.03,67.79,67.85,92100.0,50.4524,50.4896,50.3114,50.356,92100.0
2011-09-21 09:30:00,67.97,68.41,67.87,68.04,51900.0,50.445,50.7716,50.3708,50.497,51900.0
2011-09-21 09:40:00,68.12,68.12,67.26,67.87,54700.0,50.5564,50.5564,49.9181,50.3708,54700.0
2011-09-21 09:50:00,67.83,68.31,67.75,68.2,78500.0,50.3411,50.6974,50.2817,50.6157,78500.0
2011-09-21 10:00:00,68.21,69.01,67.98,67.98,66900.0,50.6231,51.2169,50.4524,50.4524,66900.0
2011-09-21 10:10:00,67.97,68.08,67.71,67.78,23800.0,50.445,50.5267,50.2521,50.304,23800.0
2011-09-21 10:20:00,67.78,67.96,67.55,67.61,29100.0,50.304,50.4376,50.1333,50.1778,29100.0
2011-09-21 10:30:00,67.65,67.79,67.17,67.34,30900.0,50.2075,50.3114,49.8513,49.9775,30900.0
2011-09-21 10:40:00,67.35,67.45,66.8,66.8,16200.0,49.9849,50.0591,49.5767,49.5767,16200.0
2011-09-21 10:50:00,66.76,66.98,66.69,66.98,12200.0,49.547,49.7103,49.4951,49.7103,12200.0
2011-09-21 11:00:00,66.98,67.25,66.8,67.01,53600.0,49.7103,49.9107,49.5767,49.7325,53600.0
2011-09-21 11:10:00,67.02,67.39,66.95,67.15,24600.0,49.74,50.0146,49.688,49.8364,24600.0
2011-09-21 11:20:00,67.21,67.49,67.0,67.39,15800.0,49.881,50.0888,49.7251,50.0146,15800.0
2011-09-21 11:30:00,67.4,67.72,67.26,67.68,46200.0,50.022,50.2595,49.9181,50.2298,46200.0
2011-09-21 11:40:00,67.66,68.03,67.66,67.93,53500.0,50.215,50.4896,50.215,50.4153,53500.0
2011-09-21 11:50:00,67.95,67.99,67.8,67.84,16700.0,50.4302,50.4599,50.3189,50.3485,16700.0
2011-09-21 12:00:00,67.87,68.07,67.83,67.84,18700.0,50.3708,50.5192,50.3411,50.3485,18700.0
2011-09-21 12:10:00,67.83,68.09,67.83,68.01,11400.0,50.3411,50.5341,50.3411,50.4747,11400.0
2011-09-21 12:20:00,68.06,68.08,67.66,67.74,19600.0,50.5118,50.5267,50.215,50.2743,19600.0
2011-09-21 12:30:00,67.8,67.97,67.7,67.82,51600.0,50.3189,50.445,50.2446,50.3337,51600.0
2011-09-21 12:40:00,67.81,67.96,67.58,67.58,37300.0,50.3263,50.4376,50.1556,50.1556,37300.0
2011-09-21 12:50:00,67.62,67.92,67.51,67.79,37300.0,50.1853,50.4079,50.1036,50.3114,37300.0
2011-09-21 13:00:00,67.79,68.01,67.64,67.99,35200.0,50.3114,50.4747,50.2001,50.4599,35200.0
2011-09-21 13:10:00,67.91,68.16,67.8,68.11,68400.0,50.4005,50.586,50.3189,50.5489,68400.0
2011-09-21 13:20:00,68.11,68.33,67.89,68.2,42700.0,50.5489,50.7122,50.3857,50.6157,42700.0
2011-09-21 13:30:00,68.2,68.26,67.9,67.93,11500.0,50.6157,50.6603,50.3931,50.4153,11500.0
2011-09-21 13:40:00,67.97,68.13,67.87,67.87,13500.0,50.445,50.5638,50.3708,50.3708,13500.0
2011-09-21 13:50:00,67.9,67.99,67.87,67.9,5500.0,50.3931,50.4599,50.3708,50.3931,5500.0
2011-09-21 14:00:00,67.88,67.96,67.74,67.85,13600.0,50.3782,50.4376,50.2743,50.356,13600.0
2011-09-21 14:10:00,67.82,68.21,67.72,68.1,9900.0,50.3337,50.6231,50.2595,50.5415,9900.0
2011-09-21 14:20:00,68.07,68.41,67.18,67.42,48700.0,50.5192,50.7716,49.8587,50.0368,48700.0
2011-09-21 14:30:00,67.41,67.67,66.51,67.03,44900.0,50.0294,50.2224,49.3615,49.7474,44900.0
2011-09-21 14:40:00,66.96,67.4,66.75,67.4,26000.0,49.6954,50.022,49.5396,50.022,26000.0
2011-09-21 14:50:00,67.42,67.56,67.01,67.01,20900.0,50.0368,50.1407,49.7325,49.7325,20900.0
2011-09-21 15:00:00,66.93,67.46,66.81,67.29,52900.0,49.6732,50.0665,49.5841,49.9404,52900.0
2011-09-21 15:10:00,67.31,67.6,67.25,67.52,27400.0,49.9552,50.1704,49.9107,50.1111,27400.0
2011-09-21 15:20:00,67.51,67.63,67.03,67.15,35000.0,50.1036,50.1927,49.7474,49.8364,35000.0
2011-09-21 15:30:00,67.15,67.24,66.33,66.43,65700.0,49.8364,49.9032,49.2279,49.3021,65700.0
2011-09-21 15:40:00,66.4,66.53,66.18,66.23,58200.0,49.2798,49.3763,49.1165,49.1537,58200.0
2011-09-21 15:50:00,66.23,66.25,65.61,65.62,148100.0,49.1537,49.1685,48.6935,48.7009,148100.0
2011-09-22 09:30:00,62.48,62.6,61.88,62.3,127700.0,46.3705,46.4596,45.9252,46.2369,127700.0
2011-09-22 09:40:00,62.28,62.51,61.77,61.97,177500.0,46.2221,46.3928,45.8436,45.992,177500.0
2011-09-22 09:50:00,62.0,62.26,61.04,61.2,146300.0,46.0143,46.2073,45.3018,45.4206,146300.0
2011-09-22 10:00:00,61.28,62.4,61.19,62.35,260200.0,45.4799,46.3112,45.4131,46.2741,260200.0
2011-09-22 10:10:00,62.37,63.74,62.24,63.65,146000.0,46.2889,47.3057,46.1924,47.2389,146000.0
2011-09-22 10:20:00,63.69,64.16,63.21,63.26,109900.0,47.2686,47.6174,46.9123,46.9494,109900.0
2011-09-22 10:30:00,63.21,63.65,63.01,63.07,73200.0,46.9123,47.2389,46.7639,46.8084,73200.0
2011-09-22 10:40:00,63.14,63.97,63.08,63.65,74300.0,46.8604,47.4764,46.8158,47.2389,74300.0
2011-09-22 10:50:00,63.65,63.69,62.94,62.98,103300.0,47.2389,47.2686,46.7119,46.7416,103300.0
2011-09-22 11:00:00,62.98,63.33,62.71,62.8,51700.0,46.7416,47.0014,46.5412,46.608,51700.0
2011-09-22 11:10:00,62.75,62.81,62.18,62.43,148200.0,46.5709,46.6154,46.1479,46.3334,148200.0
2011-09-22 11:20:00,62.44,62.5,61.92,61.99,114000.0,46.3408,46.3854,45.9549,46.0069,114000.0
2011-09-22 11:30:00,61.95,62.5,61.92,62.4,99100.0,45.9772,46.3854,45.9549,46.3112,99100.0
2011-09-22 11:40:00,62.37,62.52,62.19,62.2,64600.0,46.2889,46.4002,46.1553,46.1627,64600.0
2011-09-22 11:50:00,62.18,62.28,61.89,61.89,40000.0,46.1479,46.2221,45.9327,45.9327,40000.0
2011-09-22 12:00:00,61.91,62.0,61.62,61.88,36300.0,45.9475,46.0143,45.7323,45.9252,36300.0
2011-09-22 12:10:00,61.83,61.99,61.71,61.87,44000.0,45.8881,46.0069,45.7991,45.9178,44000.0
2011-09-22 12:20:00,61.94,62.35,61.75,62.25,51900.0,45.9698,46.2741,45.8288,46.1998,51900.0
2011-09-22 12:30:00,62.23,62.41,62.01,62.37,57100.0,46.185,46.3186,46.0217,46.2889,57100.0
2011-09-22 12:40:00,62.35,62.74,62.29,62.74,74200.0,46.2741,46.5635,46.2295,46.5635,74200.0
2011-09-22 12:50:00,62.71,62.95,62.69,62.85,52300.0,46.5412,46.7194,46.5264,46.6451,52300.0
2011-09-22 13:00:00,62.86,62.96,62.62,62.62,86900.0,46.6526,46.7268,46.4744,46.4744,86900.0
2011-09-22 13:10:00,62.6,62.72,62.28,62.37,97700.0,46.4596,46.5487,46.2221,46.2889,97700.0
2011-09-22 13:20:00,62.35,62.37,61.85,62.06,62100.0,46.2741,46.2889,45.903,46.0588,62100.0
2011-09-22 13:30:00,62.02,62.1,61.55,61.66,47200.0,46.0291,46.0885,45.6803,45.762,47200.0
2011-09-22 13:40:00,61.69,61.97,61.56,61.68,32200.0,45.7842,45.992,45.6877,45.7768,32200.0
2011-09-22 13:50:00,61.72,61.78,61.12,61.12,45700.0,45.8065,45.851,45.3612,45.3612,45700.0
2011-09-22 14:00:00,61.12,61.34,61.07,61.14,75000.0,45.3612,45.5245,45.3241,45.376,75000.0
2011-09-22 14:10:00,61.13,61.51,61.1,61.25,66100.0,45.3686,45.6506,45.3463,45.4577,66100.0
2011-09-22 14:20:00,61.23,62.32,61.23,61.86,84100.0,45.4428,46.2518,45.4428,45.9104,84100.0
2011-09-22 14:30:00,61.78,62.01,61.31,61.47,37300.0,45.851,46.0217,45.5022,45.6209,37300.0
2011-09-22 14:40:00,61.4,61.93,61.31,61.76,62800.0,45.569,45.9623,45.5022,45.8362,62800.0
2011-09-22 14:50:00,61.76,61.92,61.53,61.55,30200.0,45.8362,45.9549,45.6655,45.6803,30200.0
2011-09-22 15:00:00,61.6,61.6,61.2,61.48,40500.0,45.7174,45.7174,45.4206,45.6284,40500.0
2011-09-22 15:10:00,61.48,61.75,61.23,61.34,62300.0,45.6284,45.8288,45.4428,45.5245,62300.0
2011-09-22 15:20:00,61.29,61.41,60.98,61.38,98100.0,45.4874,45.5764,45.2573,45.5542,98100.0
2011-09-22 15:30:00,61.37,61.97,61.29,61.96,124600.0,45.5467,45.992,45.4874,45.9846,124600.0
2011-09-22 15:40:00,61.99,62.05,61.34,61.95,155000.0,46.0069,46.0514,45.5245,45.9772,155000.0
2011-09-22 15:50:00,61.92,62.35,61.58,61.88,211500.0,45.9549,46.2741,45.7026,45.9252,211500.0
2011-09-23 09:30:00,61.85,61.99,60.8,60.9,109600.0,45.903,46.0069,45.1237,45.1979,109600.0
2011-09-23 09:40:00,60.9,61.49,60.32,60.77,129300.0,45.1979,45.6358,44.7675,45.1014,129300.0
2011-09-23 09:50:00,60.84,61.75,60.66,61.23,169000.0,45.1534,45.8288,45.0198,45.4428,169000.0
2011-09-23 10:00:00,61.24,61.55,61.0,61.48,136100.0,45.4502,45.6803,45.2721,45.6284,136100.0
2011-09-23 10:10:00,61.49,61.64,61.16,61.26,97500.0,45.6358,45.7471,45.3909,45.4651,97500.0
2011-09-23 10:20:00,61.24,61.61,61.14,61.55,51600.0,45.4502,45.7248,45.376,45.6803,51600.0
2011-09-23 10:30:00,61.47,62.21,61.41,62.21,121700.0,45.6209,46.1701,45.5764,46.1701,121700.0
2011-09-23 10:40:00,62.21,62.29,61.74,62.29,52200.0,46.1701,46.2295,45.8213,46.2295,52200.0
2011-09-23 10:50:00,62.3,62.69,62.22,62.64,112800.0,46.2369,46.5264,46.1776,46.4893,112800.0
2011-09-23 11:00:00,62.65,62.76,62.25,62.76,101200.0,46.4967,46.5783,46.1998,46.5783,101200.0
2011-09-23 11:10:00,62.75,63.16,62.67,63.04,57500.0,46.5709,46.8752,46.5115,46.7861,57500.0
2011-09-23 11:20:00,63.04,63.13,62.54,62.81,34900.0,46.7861,46.8529,46.4151,46.6154,34900.0
2011-09-23 11:30:00,62.87,62.87,62.37,62.55,65200.0,46.66,46.66,46.2889,46.4225,65200.0
2011-09-23 11:40:00,62.55,62.79,62.3,62.34,55200.0,46.4225,46.6006,46.2369,46.2666,55200.0
2011-09-23 11:50:00,62.3,62.47,62.05,62.47,27800.0,46.2369,46.3631,46.0514,46.3631,27800.0
2011-09-23 12:00:00,62.48,62.57,62.13,62.57,18300.0,46.3705,46.4373,46.1108,46.4373,18300.0
2011-09-23 12:10:00,62.58,62.72,62.38,62.63,20700.0,46.4448,46.5487,46.2963,46.4819,20700.0
2011-09-23 12:20:00,62.64,62.9,62.63,62.82,115900.0,46.4893,46.6822,46.4819,46.6229,115900.0
2011-09-23 12:30:00,62.82,62.82,62.36,62.45,21300.0,46.6229,46.6229,46.2815,46.3483,21300.0
2011-09-23 12:40:00,62.45,62.85,62.19,62.52,102100.0,46.3483,46.6451,46.1553,46.4002,102100.0
2011-09-23 12:50:00,62.53,63.06,62.33,62.38,42600.0,46.4076,46.801,46.2592,46.2963,42600.0
2011-09-23 13:00:00,62.39,62.59,62.01,62.08,36200.0,46.3037,46.4522,46.0217,46.0737,36200.0
2011-09-23 13:10:00,62.1,62.53,62.07,62.4,66600.0,46.0885,46.4076,46.0662,46.3112,66600.0
2011-09-23 13:20:00,62.39,62.66,62.27,62.42,73000.0,46.3037,46.5041,46.2147,46.326,73000.0
2011-09-23 13:30:00,62.4,62.89,62.34,62.58,62600.0,46.3112,46.6748,46.2666,46.4448,62600.0
2011-09-23 13:40:00,62.57,62.91,62.53,62.86,59100.0,46.4373,46.6897,46.4076,46.6526,59100.0
2011-09-23 13:50:00,62.87,62.97,62.58,62.84,36700.0,46.66,46.7342,46.4448,46.6377,36700.0
2011-09-23 14:00:00,62.89,63.18,62.63,62.68,43600.0,46.6748,46.89,46.4819,46.519,43600.0
2011-09-23 14:10:00,62.55,62.66,62.35,62.46,32500.0,46.4225,46.5041,46.2741,46.3557,32500.0
2011-09-23 14:20:00,62.47,62.55,62.02,62.08,59000.0,46.3631,46.4225,46.0291,46.0737,59000.0
2011-09-23 14:30:00,62.08,62.5,62.06,62.43,48200.0,46.0737,46.3854,46.0588,46.3334,48200.0
2011-09-23 14:40:00,62.43,62.54,62.13,62.16,45300.0,46.3334,46.4151,46.1108,46.133,45300.0
2011-09-23 14:50:00,62.17,62.4,61.94,61.95,64700.0,46.1405,46.3112,45.9698,45.9772,64700.0
2011-09-23 15:00:00,62.0,62.23,61.73,61.89,87100.0,46.0143,46.185,45.8139,45.9327,87100.0
2011-09-23 15:10:00,61.89,62.16,61.82,62.0,66400.0,45.9327,46.133,45.8807,46.0143,66400.0
2011-09-23 15:20:00,61.99,62.16,61.8,62.14,148000.0,46.0069,46.133,45.8659,46.1182,148000.0
2011-09-23 15:30:00,62.16,62.31,61.91,62.2,88500.0,46.133,46.2444,45.9475,46.1627,88500.0
2011-09-23 15:40:00,62.19,62.29,62.02,62.09,80900.0,46.1553,46.2295,46.0291,46.0811,80900.0
2011-09-23 15:50:00,62.13,62.21,61.92,62.13,222600.0,46.1108,46.1701,45.9549,46.1108,222600.0
2011-09-26 09:30:00,62.71,63.31,62.71,63.0,59100.0,46.5412,46.9865,46.5412,46.7565,59100.0
2011-09-26 09:40:00,63.0,63.91,62.63,63.91,67400.0,46.7565,47.4318,46.4819,47.4318,67400.0
2011-09-26 09:50:00,63.91,63.98,62.8,62.89,69200.0,47.4318,47.4838,46.608,46.6748,69200.0
2011-09-26 10:00:00,62.9,63.27,62.76,62.88,62300.0,46.6822,46.9568,46.5783,46.6674,62300.0
2011-09-26 10:10:00,62.84,62.93,62.51,62.85,52600.0,46.6377,46.7045,46.3928,46.6451,52600.0
2011-09-26 10:20:00,62.81,63.18,62.72,62.97,67300.0,46.6154,46.89,46.5487,46.7342,67300.0
2011-09-26 10:30:00,62.94,62.97,62.1,62.26,43100.0,46.7119,46.7342,46.0885,46.2073,43100.0
2011-09-26 10:40:00,62.28,62.61,62.02,62.29,36100.0,46.2221,46.467,46.0291,46.2295,36100.0
2011-09-26 10:50:00,62.27,63.12,62.25,62.96,51100.0,46.2147,46.8455,46.1998,46.7268,51100.0
2011-09-26 11:00:00,62.99,63.27,62.83,63.05,35900.0,46.749,46.9568,46.6303,46.7936,35900.0
2011-09-26 11:10:00,63.04,63.49,62.78,63.32,26900.0,46.7861,47.1201,46.5932,46.994,26900.0
2011-09-26 11:20:00,63.29,63.89,63.11,63.86,47300.0,46.9717,47.417,46.8381,47.3947,47300.0
2011-09-26 11:30:00,63.86,63.9,63.47,63.68,50600.0,47.3947,47.4244,47.1053,47.2611,50600.0
2011-09-26 11:40:00,63.62,64.2,63.62,63.86,21500.0,47.2166,47.6471,47.2166,47.3947,21500.0
2011-09-26 11:50:00,63.86,64.15,63.63,64.03,18900.0,47.3947,47.61,47.224,47.5209,18900.0
2011-09-26 12:00:00,63.98,63.99,63.58,63.58,14100.0,47.4838,47.4912,47.1869,47.1869,14100.0
2011-09-26 12:10:00,63.6,63.8,63.44,63.8,15200.0,47.2018,47.3502,47.083,47.3502,15200.0
2011-09-26 12:20:00,63.8,64.01,63.6,63.83,22200.0,47.3502,47.506,47.2018,47.3725,22200.0
2011-09-26 12:30:00,63.77,63.89,63.62,63.77,13000.0,47.3279,47.417,47.2166,47.3279,13000.0
2011-09-26 12:40:00,63.71,63.84,63.25,63.29,30300.0,47.2834,47.3799,46.942,46.9717,30300.0
2011-09-26 12:50:00,63.34,63.51,63.0,63.48,39900.0,47.0088,47.135,46.7565,47.1127,39900.0
2011-09-26 13:00:00,63.48,63.48,62.91,63.15,17700.0,47.1127,47.1127,46.6897,46.8678,17700.0
2011-09-26 13:10:00,63.12,63.16,62.76,62.85,28900.0,46.8455,46.8752,46.5783,46.6451,28900.0
2011-09-26 13:20:00,62.92,63.2,62.92,63.08,39100.0,46.6971,46.9049,46.6971,46.8158,39100.0
2011-09-26 13:30:00,63.07,63.55,62.95,63.08,60800.0,46.8084,47.1647,46.7194,46.8158,60800.0
2011-09-26 13:40:00,63.17,63.33,62.86,63.12,39200.0,46.8826,47.0014,46.6526,46.8455,39200.0
2011-09-26 13:50:00,63.06,63.46,62.99,63.38,31300.0,46.801,47.0979,46.749,47.0385,31300.0
2011-09-26 14:00:00,63.34,63.73,63.26,63.6,48500.0,47.0088,47.2982,46.9494,47.2018,48500.0
2011-09-26 14:10:00,63.62,63.72,63.4,63.53,36700.0,47.2166,47.2908,47.0533,47.1498,36700.0
2011-09-26 14:20:00,63.56,63.95,63.51,63.85,89100.0,47.1721,47.4615,47.135,47.3873,89100.0
2011-09-26 14:30:00,63.85,64.36,63.78,64.1,90200.0,47.3873,47.7658,47.3353,47.5728,90200.0
2011-09-26 14:40:00,64.09,64.38,64.02,64.23,70900.0,47.5654,47.7806,47.5135,47.6693,70900.0
2011-09-26 14:50:00,64.18,64.7,64.06,64.7,64100.0,47.6322,48.0181,47.5432,48.0181,64100.0
2011-09-26 15:00:00,64.71,64.95,64.5,64.64,46000.0,48.0256,48.2037,47.8697,47.9736,46000.0
2011-09-26 15:10:00,64.64,65.25,64.59,65.19,72500.0,47.9736,48.4263,47.9365,48.3818,72500.0
2011-09-26 15:20:00,65.23,65.35,65.0,65.16,61400.0,48.4115,48.5006,48.2408,48.3595,61400.0
2011-09-26 15:30:00,65.18,65.36,64.84,65.36,102700.0,48.3744,48.508,48.122,48.508,102700.0
2011-09-26 15:40:00,65.39,65.52,65.24,65.41,62800.0,48.5302,48.6267,48.4189,48.5451,62800.0
2011-09-26 15:50:00,65.4,65.62,65.31,65.54,132000.0,48.5377,48.7009,48.4709,48.6416,132000.0
2011-09-27 09:30:00,67.73,68.0,67.13,67.16,93900.0,50.2669,50.4673,49.8216,49.8439,93900.0
2011-09-27 09:40:00,67.16,67.22,66.03,66.54,99200.0,49.8439,49.8884,49.0052,49.3837,99200.0
2011-09-27 09:50:00,66.6,67.3,66.55,67.0,88300.0,49.4283,49.9478,49.3911,49.7251,88300.0
2011-09-27 10:00:00,66.88,67.05,66.37,66.8,48900.0,49.6361,49.7622,49.2576,49.5767,48900.0
2011-09-27 10:10:00,66.82,67.01,66.48,66.62,41700.0,49.5915,49.7325,49.3392,49.4431,41700.0
2011-09-27 10:20:00,66.63,67.04,66.6,66.93,34800.0,49.4505,49.7548,49.4283,49.6732,34800.0
2011-09-27 10:30:00,66.93,66.93,66.38,66.46,46400.0,49.6732,49.6732,49.265,49.3244,46400.0
2011-09-27 10:40:00,66.54,66.94,66.46,66.84,50000.0,49.3837,49.6806,49.3244,49.6064,50000.0
2011-09-27 10:50:00,66.83,67.23,66.79,67.21,32300.0,49.599,49.8958,49.5693,49.881,32300.0
2011-09-27 11:00:00,67.25,67.27,66.72,66.73,47900.0,49.9107,49.9255,49.5173,49.5247,47900.0
2011-09-27 11:10:00,66.72,67.02,66.6,67.02,60100.0,49.5173,49.74,49.4283,49.74,60100.0
2011-09-27 11:20:00,66.99,67.02,66.74,66.83,54400.0,49.7177,49.74,49.5322,49.599,54400.0
2011-09-27 11:30:00,66.83,66.88,66.61,66.7,41600.0,49.599,49.6361,49.4357,49.5025,41600.0
2011-09-27 11:40:00,66.7,66.76,66.52,66.64,59800.0,49.5025,49.547,49.3689,49.4579,59800.0
2011-09-27 11:50:00,66.66,66.88,66.53,66.78,63200.0,49.4728,49.6361,49.3763,49.5618,63200.0
2011-09-27 12:00:00,66.74,67.34,66.69,67.28,49600.0,49.5322,49.9775,49.4951,49.9329,49600.0
2011-09-27 12:10:00,67.29,67.53,67.25,67.34,54300.0,49.9404,50.1185,49.9107,49.9775,54300.0
2011-09-27 12:20:00,67.31,67.73,67.29,67.41,83900.0,49.9552,50.2669,49.9404,50.0294,83900.0
2011-09-27 12:30:00,67.43,67.44,67.01,67.01,25800.0,50.0443,50.0517,49.7325,49.7325,25800.0
2011-09-27 12:40:00,66.99,67.14,66.97,67.14,34400.0,49.7177,49.829,49.7029,49.829,34400.0
2011-09-27 12:50:00,67.12,67.3,67.07,67.2,14600.0,49.8142,49.9478,49.7771,49.8736,14600.0
2011-09-27 13:00:00,67.19,67.3,67.04,67.2,35700.0,49.8661,49.9478,49.7548,49.8736,35700.0
2011-09-27 13:10:00,67.26,67.32,67.08,67.11,24100.0,49.9181,49.9626,49.7845,49.8068,24100.0
2011-09-27 13:20:00,67.19,67.41,67.14,67.3,62300.0,49.8661,50.0294,49.829,49.9478,62300.0
2011-09-27 13:30:00,67.29,67.42,67.05,67.42,38300.0,49.9404,50.0368,49.7622,50.0368,38300.0
2011-09-27 13:40:00,67.4,67.6,67.26,67.44,35600.0,50.022,50.1704,49.9181,50.0517,35600.0
2011-09-27 13:50:00,67.45,67.66,67.45,67.53,16300.0,50.0591,50.215,50.0591,50.1185,16300.0
2011-09-27 14:00:00,67.54,67.61,67.49,67.51,28600.0,50.1259,50.1778,50.0888,50.1036,28600.0
2011-09-27 14:10:00,67.52,67.7,67.44,67.68,27800.0,50.1111,50.2446,50.0517,50.2298,27800.0
2011-09-27 14:20:00,67.64,67.69,67.42,67.42,36600.0,50.2001,50.2372,50.0368,50.0368,36600.0
2011-09-27 14:30:00,67.41,67.55,67.38,67.39,35600.0,50.0294,50.1333,50.0071,50.0146,35600.0
2011-09-27 14:40:00,67.39,67.44,67.18,67.24,26100.0,50.0146,50.0517,49.8587,49.9032,26100.0
2011-09-27 14:50:00,67.24,67.49,67.22,67.3,25400.0,49.9032,50.0888,49.8884,49.9478,25400.0
2011-09-27 15:00:00,67.3,67.3,66.89,67.09,83500.0,49.9478,49.9478,49.6435,49.7919,83500.0
2011-09-27 15:10:00,67.09,67.17,66.89,67.14,79900.0,49.7919,49.8513,49.6435,49.829,79900.0
2011-09-27 15:20:00,67.14,67.17,66.71,66.9,107300.0,49.829,49.8513,49.5099,49.6509,107300.0
2011-09-27 15:30:00,66.91,67.11,66.69,66.7,115200.0,49.6583,49.8068,49.4951,49.5025,115200.0
2011-09-27 15:40:00,66.7,66.97,66.53,66.65,178700.0,49.5025,49.7029,49.3763,49.4654,178700.0
2011-09-27 15:50:00,66.63,66.83,66.39,66.82,362000.0,49.4505,49.599,49.2724,49.5915,362000.0
2011-09-28 09:30:00,67.06,67.6,66.83,67.1,43000.0,49.7697,50.1704,49.599,49.7993,43000.0
2011-09-28 09:40:00,67.2,67.91,66.93,67.81,40100.0,49.8736,50.4005,49.6732,50.3263,40100.0
2011-09-28 09:50:00,67.84,68.0,67.56,67.96,35100.0,50.3485,50.4673,50.1407,50.4376,35100.0
2011-09-28 10:00:00,67.92,67.98,67.56,67.74,51900.0,50.4079,50.4524,50.1407,50.2743,51900.0
2011-09-28 10:10:00,67.72,67.8,66.83,66.92,66400.0,50.2595,50.3189,49.599,49.6658,66400.0
2011-09-28 10:20:00,66.94,67.58,66.79,67.5,36400.0,49.6806,50.1556,49.5693,50.0962,36400.0
2011-09-28 10:30:00,67.53,67.85,67.25,67.35,40900.0,50.1185,50.356,49.9107,49.9849,40900.0
2011-09-28 10:40:00,67.35,67.66,67.21,67.4,41400.0,49.9849,50.215,49.881,50.022,41400.0
2011-09-28 10:50:00,67.39,67.61,67.28,67.4,45400.0,50.0146,50.1778,49.9329,50.022,45400.0
2011-09-28 11:00:00,67.36,67.39,66.94,67.12,60100.0,49.9923,50.0146,49.6806,49.8142,60100.0
2011-09-28 11:10:00,67.08,67.45,67.02,67.21,59400.0,49.7845,50.0591,49.74,49.881,59400.0
2011-09-28 11:20:00,67.21,67.48,67.06,67.37,54900.0,49.881,50.0814,49.7697,49.9997,54900.0
2011-09-28 11:30:00,67.38,67.85,67.26,67.84,51400.0,50.0071,50.356,49.9181,50.3485,51400.0
2011-09-28 11:40:00,67.74,67.78,67.44,67.45,26200.0,50.2743,50.304,50.0517,50.0591,26200.0
2011-09-28 11:50:00,67.43,67.73,67.43,67.59,34900.0,50.0443,50.2669,50.0443,50.163,34900.0
2011-09-28 12:00:00,67.56,67.72,67.3,67.7,71000.0,50.1407,50.2595,49.9478,50.2446,71000.0
2011-09-28 12:10:00,67.69,67.92,67.57,67.79,40900.0,50.2372,50.4079,50.1482,50.3114,40900.0
2011-09-28 12:20:00,67.77,68.27,67.77,68.16,47100.0,50.2966,50.6677,50.2966,50.586,47100.0
2011-09-28 12:30:00,68.14,68.36,68.04,68.26,64200.0,50.5712,50.7345,50.497,50.6603,64200.0
2011-09-28 12:40:00,68.18,68.39,67.95,67.96,65400.0,50.6009,50.7567,50.4302,50.4376,65400.0
2011-09-28 12:50:00,67.99,68.33,67.95,68.14,40300.0,50.4599,50.7122,50.4302,50.5712,40300.0
2011-09-28 13:00:00,68.16,68.22,67.97,67.99,50700.0,50.586,50.6306,50.445,50.4599,50700.0
2011-09-28 13:10:00,67.99,68.02,67.71,67.86,55100.0,50.4599,50.4821,50.2521,50.3634,55100.0
2011-09-28 13:20:00,67.86,67.9,67.37,67.56,44600.0,50.3634,50.3931,49.9997,50.1407,44600.0
2011-09-28 13:30:00,67.55,67.56,67.2,67.43,82000.0,50.1333,50.1407,49.8736,50.0443,82000.0
2011-09-28 13:40:00,67.43,67.54,67.13,67.2,62300.0,50.0443,50.1259,49.8216,49.8736,62300.0
2011-09-28 13:50:00,67.21,67.42,66.64,66.69,131200.0,49.881,50.0368,49.4579,49.4951,131200.0
2011-09-28 14:00:00,66.67,67.06,66.56,67.03,59700.0,49.4802,49.7697,49.3986,49.7474,59700.0
2011-09-28 14:10:00,66.98,67.14,66.78,67.04,66900.0,49.7103,49.829,49.5618,49.7548,66900.0
2011-09-28 14:20:00,67.04,67.11,66.83,67.02,24100.0,49.7548,49.8068,49.599,49.74,24100.0
2011-09-28 14:30:00,67.02,67.59,66.98,67.58,57300.0,49.74,50.163,49.7103,50.1556,57300.0
2011-09-28 14:40:00,67.57,67.7,67.25,67.31,28000.0,50.1482,50.2446,49.9107,49.9552,28000.0
2011-09-28 14:50:00,67.33,67.62,67.24,67.54,25400.0,49.97,50.1853,49.9032,50.1259,25400.0
2011-09-28 15:00:00,67.5,67.83,67.43,67.71,44100.0,50.0962,50.3411,50.0443,50.2521,44100.0
2011-09-28 15:10:00,67.7,68.08,67.68,67.78,69900.0,50.2446,50.5267,50.2298,50.304,69900.0
2011-09-28 15:20:00,67.76,67.92,67.37,67.41,77100.0,50.2892,50.4079,49.9997,50.0294,77100.0
2011-09-28 15:30:00,67.36,67.43,66.97,67.06,113100.0,49.9923,50.0443,49.7029,49.7697,113100.0
2011-09-28 15:40:00,67.06,67.27,66.77,66.82,147600.0,49.7697,49.9255,49.5544,49.5915,147600.0
2011-09-28 15:50:00,66.84,66.94,66.64,66.67,170600.0,49.6064,49.6806,49.4579,49.4802,170600.0
2011-09-29 09:30:00,68.38,68.47,67.12,67.53,70500.0,50.7493,50.8161,49.8142,50.1185,70500.0
2011-09-29 09:40:00,67.52,68.13,67.46,67.96,65300.0,50.1111,50.5638,50.0665,50.4376,65300.0
2011-09-29 09:50:00,67.96,68.08,67.39,67.65,95200.0,50.4376,50.5267,50.0146,50.2075,95200.0
2011-09-29 10:00:00,67.69,67.83,66.29,66.33,132300.0,50.2372,50.3411,49.1982,49.2279,132300.0
2011-09-29 10:10:00,66.39,67.02,66.2,66.55,132700.0,49.2724,49.74,49.1314,49.3911,132700.0
2011-09-29 10:20:00,66.52,66.55,65.99,66.03,58300.0,49.3689,49.3911,48.9755,49.0052,58300.0
2011-09-29 10:30:00,66.04,66.04,65.7,65.95,37900.0,49.0126,49.0126,48.7603,48.9458,37900.0
2011-09-29 10:40:00,65.87,65.88,65.33,65.66,52300.0,48.8865,48.8939,48.4857,48.7306,52300.0
2011-09-29 10:50:00,65.74,66.5,65.58,66.43,52400.0,48.79,49.354,48.6712,49.3021,52400.0
2011-09-29 11:00:00,66.43,66.82,66.33,66.38,54300.0,49.3021,49.5915,49.2279,49.265,54300.0
2011-09-29 11:10:00,66.37,66.37,65.8,65.84,75100.0,49.2576,49.2576,48.8345,48.8642,75100.0
2011-09-29 11:20:00,65.85,66.02,65.6,65.76,78800.0,48.8716,48.9978,48.6861,48.8048,78800.0
2011-09-29 11:30:00,65.69,65.86,65.41,65.45,56300.0,48.7529,48.8791,48.5451,48.5748,56300.0
2011-09-29 11:40:00,65.45,66.03,65.45,65.9,57300.0,48.5748,49.0052,48.5748,48.9087,57300.0
2011-09-29 11:50:00,65.93,65.98,65.65,65.72,73400.0,48.931,48.9681,48.7232,48.7752,73400.0
2011-09-29 12:00:00,65.77,66.0,65.59,65.6,47800.0,48.8123,48.983,48.6787,48.6861,47800.0
2011-09-29 12:10:00,65.64,65.75,65.25,65.28,63900.0,48.7158,48.7974,48.4263,48.4486,63900.0
2011-09-29 12:20:00,65.27,65.5,65.17,65.3,63300.0,48.4412,48.6119,48.367,48.4634,63300.0
2011-09-29 12:30:00,65.27,65.29,64.68,64.76,70900.0,48.4412,48.456,48.0033,48.0627,70900.0
2011-09-29 12:40:00,64.76,64.77,64.4,64.63,83900.0,48.0627,48.0701,47.7955,47.9662,83900.0
2011-09-29 12:50:00,64.66,64.69,64.16,64.18,108400.0,47.9885,48.0107,47.6174,47.6322,108400.0
2011-09-29 13:00:00,64.2,64.9,64.17,64.7,70300.0,47.6471,48.1666,47.6248,48.0181,70300.0
2011-09-29 13:10:00,64.71,64.89,64.35,64.4,39400.0,48.0256,48.1592,47.7584,47.7955,39400.0
2011-09-29 13:20:00,64.36,64.36,63.76,63.76,58100.0,47.7658,47.7658,47.3205,47.3205,58100.0
2011-09-29 13:30:00,63.82,63.82,62.7,62.9,134900.0,47.365,47.365,46.5338,46.6822,134900.0
2011-09-29 13:40:00,62.9,63.15,62.71,63.02,151000.0,46.6822,46.8678,46.5412,46.7713,151000.0
2011-09-29 13:50:00,63.03,63.4,62.81,63.07,89400.0,46.7787,47.0533,46.6154,46.8084,89400.0
2011-09-29 14:00:00,63.12,63.28,62.58,62.74,101300.0,46.8455,46.9643,46.4448,46.5635,101300.0
2011-09-29 14:10:00,62.74,62.74,61.94,62.3,104600.0,46.5635,46.5635,45.9698,46.2369,104600.0
2011-09-29 14:20:00,62.31,62.95,62.17,62.8,94800.0,46.2444,46.7194,46.1405,46.608,94800.0
2011-09-29 14:30:00,62.79,62.81,62.45,62.62,117200.0,46.6006,46.6154,46.3483,46.4744,117200.0
2011-09-29 14:40:00,62.62,62.74,61.96,62.12,110100.0,46.4744,46.5635,45.9846,46.1034,110100.0
2011-09-29 14:50:00,62.15,62.71,61.9,62.67,78900.0,46.1256,46.5412,45.9401,46.5115,78900.0
2011-09-29 15:00:00,62.66,62.79,62.07,62.57,111400.0,46.5041,46.6006,46.0662,46.4373,111400.0
2011-09-29 15:10:00,62.56,62.95,62.56,62.74,109100.0,46.4299,46.7194,46.4299,46.5635,109100.0
2011-09-29 15:20:00,62.74,63.4,62.62,63.23,116200.0,46.5635,47.0533,46.4744,46.9272,116200.0
2011-09-29 15:30:00,63.26,64.2,63.17,64.18,193400.0,46.9494,47.6471,46.8826,47.6322,193400.0
2011-09-29 15:40:00,64.15,64.17,63.8,63.8,179300.0,47.61,47.6248,47.3502,47.3502,179300.0
2011-09-29 15:50:00,63.79,64.2,63.75,64.18,288000.0,47.3428,47.6471,47.3131,47.6322,288000.0
2011-09-30 09:30:00,62.72,62.95,62.0,62.1,103800.0,46.5487,46.7194,46.0143,46.0885,103800.0
2011-09-30 09:40:00,62.06,62.54,61.97,62.24,149400.0,46.0588,46.4151,45.992,46.1924,149400.0
2011-09-30 09:50:00,62.24,62.6,61.77,61.93,57100.0,46.1924,46.4596,45.8436,45.9623,57100.0
2011-09-30 10:00:00,61.98,62.93,61.82,62.51,103800.0,45.9995,46.7045,45.8807,46.3928,103800.0
2011-09-30 10:10:00,62.51,62.7,62.23,62.53,189900.0,46.3928,46.5338,46.185,46.4076,189900.0
2011-09-30 10:20:00,62.54,63.18,62.44,62.87,77900.0,46.4151,46.89,46.3408,46.66,77900.0
2011-09-30 10:30:00,62.86,62.88,62.06,62.16,46700.0,46.6526,46.6674,46.0588,46.133,46700.0
2011-09-30 10:40:00,62.14,62.38,61.98,62.08,49900.0,46.1182,46.2963,45.9995,46.0737,49900.0
2011-09-30 10:50:00,62.07,62.7,61.9,61.9,88100.0,46.0662,46.5338,45.9401,45.9401,88100.0
2011-09-30 11:00:00,61.97,62.86,61.97,62.77,83400.0,45.992,46.6526,45.992,46.5858,83400.0
2011-09-30 11:10:00,62.76,63.26,62.65,63.03,79800.0,46.5783,46.9494,46.4967,46.7787,79800.0
2011-09-30 11:20:00,63.18,63.33,62.87,63.22,68100.0,46.89,47.0014,46.66,46.9197,68100.0
2011-09-30 11:30:00,63.24,63.35,63.1,63.12,79600.0,46.9346,47.0162,46.8307,46.8455,79600.0
2011-09-30 11:40:00,63.04,63.19,62.78,62.85,30500.0,46.7861,46.8975,46.5932,46.6451,30500.0
2011-09-30 11:50:00,62.9,62.97,62.6,62.84,40400.0,46.6822,46.7342,46.4596,46.6377,40400.0
2011-09-30 12:00:00,62.81,62.98,62.42,62.44,29900.0,46.6154,46.7416,46.326,46.3408,29900.0
2011-09-30 12:10:00,62.43,62.52,62.25,62.42,27800.0,46.3334,46.4002,46.1998,46.326,27800.0
2011-09-30 12:20:00,62.43,62.63,62.3,62.51,37300.0,46.3334,46.4819,46.2369,46.3928,37300.0
2011-09-30 12:30:00,62.5,62.54,62.32,62.46,19500.0,46.3854,46.4151,46.2518,46.3557,19500.0
2011-09-30 12:40:00,62.49,62.58,62.31,62.45,51700.0,46.378,46.4448,46.2444,46.3483,51700.0
2011-09-30 12:50:00,62.49,62.61,62.33,62.33,48400.0,46.378,46.467,46.2592,46.2592,48400.0
2011-09-30 13:00:00,62.32,62.33,62.12,62.15,26700.0,46.2518,46.2592,46.1034,46.1256,26700.0
2011-09-30 13:10:00,62.12,62.26,61.99,62.05,30100.0,46.1034,46.2073,46.0069,46.0514,30100.0
2011-09-30 13:20:00,62.05,62.29,61.91,62.2,72400.0,46.0514,46.2295,45.9475,46.1627,72400.0
2011-09-30 13:30:00,62.2,62.48,62.09,62.48,48800.0,46.1627,46.3705,46.0811,46.3705,48800.0
2011-09-30 13:40:00,62.5,62.58,62.18,62.54,35400.0,46.3854,46.4448,46.1479,46.4151,35400.0
2011-09-30 13:50:00,62.53,62.55,62.28,62.37,31900.0,46.4076,46.4225,46.2221,46.2889,31900.0
2011-09-30 14:00:00,62.37,62.59,62.12,62.26,50700.0,46.2889,46.4522,46.1034,46.2073,50700.0
2011-09-30 14:10:00,62.25,62.44,62.23,62.32,37800.0,46.1998,46.3408,46.185,46.2518,37800.0
2011-09-30 14:20:00,62.31,62.37,61.92,62.05,54500.0,46.2444,46.2889,45.9549,46.0514,54500.0
2011-09-30 14:30:00,62.04,62.12,61.81,62.11,46500.0,46.044,46.1034,45.8733,46.0959,46500.0
2011-09-30 14:40:00,62.14,62.44,62.12,62.26,36500.0,46.1182,46.3408,46.1034,46.2073,36500.0
2011-09-30 14:50:00,62.3,62.54,61.99,62.36,83300.0,46.2369,46.4151,46.0069,46.2815,83300.0
2011-09-30 15:00:00,62.38,62.7,62.1,62.6,51600.0,46.2963,46.5338,46.0885,46.4596,51600.0
2011-09-30 15:10:00,62.65,62.65,62.23,62.46,34800.0,46.4967,46.4967,46.185,46.3557,34800.0
2011-09-30 15:20:00,62.4,62.51,62.05,62.12,44300.0,46.3112,46.3928,46.0514,46.1034,44300.0
2011-09-30 15:30:00,62.17,62.27,61.96,62.08,126900.0,46.1405,46.2147,45.9846,46.0737,126900.0
2011-09-30 15:40:00,62.06,62.36,61.75,61.76,112000.0,46.0588,46.2815,45.8288,45.8362,112000.0
2011-09-30 15:50:00,61.78,61.89,61.44,61.54,180400.0,45.851,45.9327,45.5987,45.6729,180400.0
2011-10-03 09:30:00,61.11,61.24,60.08,60.26,92900.0,45.3538,45.4502,44.5893,44.7229,92900.0
2011-10-03 09:40:00,60.26,60.95,60.14,60.22,136600.0,44.7229,45.235,44.6339,44.6932,136600.0
2011-10-03 09:50:00,60.21,60.4,59.51,59.57,98800.0,44.6858,44.8268,44.1663,44.2108,98800.0
2011-10-03 10:00:00,59.55,60.65,59.44,60.46,234400.0,44.196,45.0124,44.1143,44.8714,234400.0
2011-10-03 10:10:00,60.49,61.0,60.48,60.86,103900.0,44.8936,45.2721,44.8862,45.1682,103900.0
2011-10-03 10:20:00,60.85,60.89,60.01,60.51,87000.0,45.1608,45.1905,44.5374,44.9085,87000.0
2011-10-03 10:30:00,60.5,60.56,59.73,59.84,99400.0,44.901,44.9456,44.3296,44.4112,99400.0
2011-10-03 10:40:00,59.84,60.58,59.77,60.37,73700.0,44.4112,44.9604,44.3593,44.8046,73700.0
2011-10-03 10:50:00,60.37,60.54,60.0,60.32,42600.0,44.8046,44.9307,44.53,44.7675,42600.0
2011-10-03 11:00:00,60.27,60.63,60.0,60.63,88500.0,44.7303,44.9975,44.53,44.9975,88500.0
2011-10-03 11:10:00,60.64,60.98,60.55,60.95,42800.0,45.0049,45.2573,44.9382,45.235,42800.0
2011-10-03 11:20:00,60.97,61.26,60.75,61.11,27000.0,45.2499,45.4651,45.0866,45.3538,27000.0
2011-10-03 11:30:00,61.06,61.56,61.0,61.28,59400.0,45.3167,45.6877,45.2721,45.4799,59400.0
2011-10-03 11:40:00,61.26,61.29,60.64,60.85,18700.0,45.4651,45.4874,45.0049,45.1608,18700.0
2011-10-03 11:50:00,60.94,61.4,60.88,61.17,20500.0,45.2276,45.569,45.1831,45.3983,20500.0
2011-10-03 12:00:00,61.21,61.37,61.01,61.17,28400.0,45.428,45.5467,45.2795,45.3983,28400.0
2011-10-03 12:10:00,61.14,61.15,60.75,60.81,14500.0,45.376,45.3835,45.0866,45.1311,14500.0
2011-10-03 12:20:00,60.82,61.02,60.77,60.96,26800.0,45.1385,45.287,45.1014,45.2424,26800.0
2011-10-03 12:30:00,60.97,60.97,60.62,60.76,53300.0,45.2499,45.2499,44.9901,45.094,53300.0
2011-10-03 12:40:00,60.75,60.92,60.53,60.55,40000.0,45.0866,45.2128,44.9233,44.9382,40000.0
2011-10-03 12:50:00,60.52,60.55,60.0,60.15,64800.0,44.9159,44.9382,44.53,44.6413,64800.0
2011-10-03 13:00:00,60.18,60.2,59.82,59.95,76000.0,44.6636,44.6784,44.3964,44.4929,76000.0
2011-10-03 13:10:00,60.0,60.05,59.22,59.53,75600.0,44.53,44.5671,43.9511,44.1811,75600.0
2011-10-03 13:20:00,59.53,59.97,59.37,59.94,156700.0,44.1811,44.5077,44.0624,44.4854,156700.0
2011-10-03 13:30:00,59.93,60.07,59.46,59.54,151100.0,44.478,44.5819,44.1292,44.1886,151100.0
2011-10-03 13:40:00,59.59,59.98,59.56,59.84,51000.0,44.2257,44.5151,44.2034,44.4112,51000.0
2011-10-03 13:50:00,59.79,60.22,59.7,60.19,70300.0,44.3741,44.6932,44.3073,44.671,70300.0
2011-10-03 14:00:00,60.2,60.41,59.97,60.36,49600.0,44.6784,44.8343,44.5077,44.7971,49600.0
2011-10-03 14:10:00,60.34,60.71,60.24,60.24,132500.0,44.7823,45.0569,44.7081,44.7081,132500.0
2011-10-03 14:20:00,60.23,60.37,60.0,60.11,40100.0,44.7007,44.8046,44.53,44.6116,40100.0
2011-10-03 14:30:00,60.11,60.22,59.84,59.94,48500.0,44.6116,44.6932,44.4112,44.4854,48500.0
2011-10-03 14:40:00,59.88,60.12,59.75,59.87,40400.0,44.4409,44.619,44.3444,44.4335,40400.0
2011-10-03 14:50:00,59.9,60.15,59.78,60.1,53600.0,44.4557,44.6413,44.3667,44.6042,53600.0
2011-10-03 15:00:00,60.08,60.53,59.98,60.25,47400.0,44.5893,44.9233,44.5151,44.7155,47400.0
2011-10-03 15:10:00,60.26,60.43,60.16,60.3,46300.0,44.7229,44.8491,44.6487,44.7526,46300.0
2011-10-03 15:20:00,60.29,60.32,59.86,59.96,61000.0,44.7452,44.7675,44.4261,44.5003,61000.0
2011-10-03 15:30:00,59.97,60.1,59.85,59.96,173800.0,44.5077,44.6042,44.4186,44.5003,173800.0
2011-10-03 15:40:00,59.94,60.49,59.7,60.34,151900.0,44.4854,44.8936,44.3073,44.7823,151900.0
2011-10-03 15:50:00,60.34,60.38,59.64,59.66,257200.0,44.7823,44.812,44.2628,44.2776,257200.0
2011-10-04 09:30:00,58.6,59.03,58.25,58.86,59700.0,43.4909,43.8101,43.2312,43.6839,59700.0
2011-10-04 09:40:00,58.85,59.0,58.28,58.51,40900.0,43.6765,43.7878,43.2534,43.4241,40900.0
2011-10-04 09:50:00,58.51,58.62,57.58,58.42,104500.0,43.4241,43.5058,42.7339,43.3573,104500.0
2011-10-04 10:00:00,58.42,59.06,57.97,59.05,86300.0,43.3573,43.8323,43.0234,43.8249,86300.0
2011-10-04 10:10:00,59.03,59.55,59.03,59.28,89400.0,43.8101,44.196,43.8101,43.9956,89400.0
2011-10-04 10:20:00,59.25,59.29,58.22,58.36,84200.0,43.9733,44.003,43.2089,43.3128,84200.0
2011-10-04 10:30:00,58.42,59.17,58.33,59.17,85600.0,43.3573,43.914,43.2905,43.914,85600.0
2011-10-04 10:40:00,59.16,59.43,58.98,59.35,120600.0,43.9065,44.1069,43.773,44.0476,120600.0
2011-10-04 10:50:00,59.38,59.5,58.89,59.02,100500.0,44.0698,44.1589,43.7062,43.8026,100500.0
2011-10-04 11:00:00,59.03,59.5,58.82,59.37,82200.0,43.8101,44.1589,43.6542,44.0624,82200.0
2011-10-04 11:10:00,59.49,59.84,59.19,59.19,68300.0,44.1515,44.4112,43.9288,43.9288,68300.0
2011-10-04 11:20:00,59.17,59.21,58.67,58.87,117600.0,43.914,43.9437,43.5429,43.6913,117600.0
2011-10-04 11:30:00,58.9,58.93,58.48,58.73,52400.0,43.7136,43.7358,43.4019,43.5874,52400.0
2011-10-04 11:40:00,58.68,59.0,58.55,58.89,35900.0,43.5503,43.7878,43.4538,43.7062,35900.0
2011-10-04 11:50:00,58.9,59.33,58.9,59.3,45200.0,43.7136,44.0327,43.7136,44.0104,45200.0
2011-10-04 12:00:00,59.34,59.8,59.32,59.77,74700.0,44.0401,44.3815,44.0253,44.3593,74700.0
2011-10-04 12:10:00,59.75,59.77,59.33,59.37,47000.0,44.3444,44.3593,44.0327,44.0624,47000.0
2011-10-04 12:20:00,59.37,59.73,59.32,59.49,49600.0,44.0624,44.3296,44.0253,44.1515,49600.0
2011-10-04 12:30:00,59.5,59.79,59.35,59.56,53000.0,44.1589,44.3741,44.0476,44.2034,53000.0
2011-10-04 12:40:00,59.6,60.0,59.58,59.67,45200.0,44.2331,44.53,44.2183,44.285,45200.0
2011-10-04 12:50:00,59.68,59.86,59.52,59.62,46400.0,44.2925,44.4261,44.1737,44.2479,46400.0
2011-10-04 13:00:00,59.6,59.65,59.26,59.4,54200.0,44.2331,44.2702,43.9808,44.0847,54200.0
2011-10-04 13:10:00,59.37,59.38,58.95,59.01,53200.0,44.0624,44.0698,43.7507,43.7952,53200.0
2011-10-04 13:20:00,58.97,59.14,58.61,58.62,58300.0,43.7655,43.8917,43.4984,43.5058,58300.0
2011-10-04 13:30:00,58.63,58.97,58.59,58.85,87600.0,43.5132,43.7655,43.4835,43.6765,87600.0
2011-10-04 13:40:00,58.84,59.22,58.7,59.17,99100.0,43.669,43.9511,43.5651,43.914,99100.0
2011-10-04 13:50:00,59.15,59.38,58.59,58.61,28100.0,43.8991,44.0698,43.4835,43.4984,28100.0
2011-10-04 14:00:00,58.67,58.94,58.5,58.52,39800.0,43.5429,43.7433,43.4167,43.4316,39800.0
2011-10-04 14:10:00,58.54,58.54,58.19,58.19,39400.0,43.4464,43.4464,43.1866,43.1866,39400.0
2011-10-04 14:20:00,58.17,58.48,58.02,58.37,38900.0,43.1718,43.4019,43.0605,43.3202,38900.0
2011-10-04 14:30:00,58.37,58.88,58.36,58.51,60700.0,43.3202,43.6987,43.3128,43.4241,60700.0
2011-10-04 14:40:00,58.52,58.56,58.11,58.2,62800.0,43.4316,43.4612,43.1273,43.1941,62800.0
2011-10-04 14:50:00,58.24,58.31,57.81,57.88,64000.0,43.2237,43.2757,42.9046,42.9566,64000.0
2011-10-04 15:00:00,57.88,58.18,57.65,57.68,71200.0,42.9566,43.1792,42.7859,42.8081,71200.0
2011-10-04 15:10:00,57.69,57.75,57.17,57.41,192500.0,42.8156,42.8601,42.4296,42.6078,192500.0
2011-10-04 15:20:00,57.41,58.57,57.39,58.25,150600.0,42.6078,43.4687,42.5929,43.2312,150600.0
2011-10-04 15:30:00,58.25,58.93,58.08,58.85,187500.0,43.2312,43.7358,43.105,43.6765,187500.0
2011-10-04 15:40:00,58.78,59.88,58.59,59.83,107700.0,43.6245,44.4409,43.4835,44.4038,107700.0
2011-10-04 15:50:00,59.8,60.4,59.66,60.25,158700.0,44.3815,44.8268,44.2776,44.7155,158700.0
2011-10-05 09:30:00,60.44,60.96,60.04,60.34,132800.0,44.8565,45.2424,44.5596,44.7823,132800.0
2011-10-05 09:40:00,60.25,61.75,60.2,61.33,137700.0,44.7155,45.8288,44.6784,45.517,137700.0
2011-10-05 09:50:00,61.4,61.89,61.14,61.77,103100.0,45.569,45.9327,45.376,45.8436,103100.0
2011-10-05 10:00:00,61.62,62.02,61.14,61.26,78900.0,45.7323,46.0291,45.376,45.4651,78900.0
2011-10-05 10:10:00,61.26,61.91,60.99,61.71,124900.0,45.4651,45.9475,45.2647,45.7991,124900.0
2011-10-05 10:20:00,61.71,62.28,61.66,61.82,31000.0,45.7991,46.2221,45.762,45.8807,31000.0
2011-10-05 10:30:00,61.79,62.2,61.75,61.98,18400.0,45.8584,46.1627,45.8288,45.9995,18400.0
2011-10-05 10:40:00,61.97,62.2,61.76,62.07,36600.0,45.992,46.1627,45.8362,46.0662,36600.0
2011-10-05 10:50:00,62.03,62.24,61.93,62.1,39300.0,46.0366,46.1924,45.9623,46.0885,39300.0
2011-10-05 11:00:00,62.09,62.19,61.43,61.54,34300.0,46.0811,46.1553,45.5913,45.6729,34300.0
2011-10-05 11:10:00,61.56,61.76,61.15,61.43,43100.0,45.6877,45.8362,45.3835,45.5913,43100.0
2011-10-05 11:20:00,61.42,61.88,61.36,61.55,60800.0,45.5838,45.9252,45.5393,45.6803,60800.0
2011-10-05 11:30:00,61.55,62.09,61.53,61.88,37500.0,45.6803,46.0811,45.6655,45.9252,37500.0
2011-10-05 11:40:00,61.88,61.99,61.63,61.96,28800.0,45.9252,46.0069,45.7397,45.9846,28800.0
2011-10-05 11:50:00,61.97,62.16,61.87,61.92,21100.0,45.992,46.133,45.9178,45.9549,21100.0
2011-10-05 12:00:00,61.94,62.16,61.85,61.99,44900.0,45.9698,46.133,45.903,46.0069,44900.0
2011-10-05 12:10:00,62.0,62.09,61.17,61.17,95800.0,46.0143,46.0811,45.3983,45.3983,95800.0
2011-10-05 12:20:00,61.12,61.22,60.8,61.01,76200.0,45.3612,45.4354,45.1237,45.2795,76200.0
2011-10-05 12:30:00,60.98,61.23,60.8,60.84,75800.0,45.2573,45.4428,45.1237,45.1534,75800.0
2011-10-05 12:40:00,60.8,61.16,60.62,60.97,88600.0,45.1237,45.3909,44.9901,45.2499,88600.0
2011-10-05 12:50:00,60.92,61.12,60.74,60.91,26700.0,45.2128,45.3612,45.0792,45.2053,26700.0
2011-10-05 13:00:00,60.96,61.61,60.96,61.52,25400.0,45.2424,45.7248,45.2424,45.6581,25400.0
2011-10-05 13:10:00,61.48,61.48,61.16,61.3,26600.0,45.6284,45.6284,45.3909,45.4948,26600.0
2011-10-05 13:20:00,61.28,61.71,61.28,61.68,28500.0,45.4799,45.7991,45.4799,45.7768,28500.0
2011-10-05 13:30:00,61.68,61.85,61.48,61.63,32500.0,45.7768,45.903,45.6284,45.7397,32500.0
2011-10-05 13:40:00,61.66,62.07,61.62,62.03,27900.0,45.762,46.0662,45.7323,46.0366,27900.0
2011-10-05 13:50:00,61.95,62.35,61.94,62.24,33000.0,45.9772,46.2741,45.9698,46.1924,33000.0
2011-10-05 14:00:00,62.27,62.34,62.05,62.13,35000.0,46.2147,46.2666,46.0514,46.1108,35000.0
2011-10-05 14:10:00,62.12,62.3,62.05,62.27,36000.0,46.1034,46.2369,46.0514,46.2147,36000.0
2011-10-05 14:20:00,62.25,62.5,62.14,62.41,34100.0,46.1998,46.3854,46.1182,46.3186,34100.0
2011-10-05 14:30:00,62.46,62.46,61.94,62.2,49700.0,46.3557,46.3557,45.9698,46.1627,49700.0
2011-10-05 14:40:00,62.17,62.89,62.16,62.78,78300.0,46.1405,46.6748,46.133,46.5932,78300.0
2011-10-05 14:50:00,62.78,62.94,62.59,62.65,44300.0,46.5932,46.7119,46.4522,46.4967,44300.0
2011-10-05 15:00:00,62.68,62.71,62.21,62.21,83700.0,46.519,46.5412,46.1701,46.1701,83700.0
2011-10-05 15:10:00,62.23,62.7,62.2,62.59,58700.0,46.185,46.5338,46.1627,46.4522,58700.0
2011-10-05 15:20:00,62.63,62.72,62.24,62.62,75100.0,46.4819,46.5487,46.1924,46.4744,75100.0
2011-10-05 15:30:00,62.64,63.4,62.62,63.36,85800.0,46.4893,47.0533,46.4744,47.0236,85800.0
2011-10-05 15:40:00,63.33,63.4,62.8,62.83,125300.0,47.0014,47.0533,46.608,46.6303,125300.0
2011-10-05 15:50:00,62.85,63.45,62.78,63.24,304000.0,46.6451,47.0904,46.5932,46.9346,304000.0
2011-10-06 09:30:00,63.48,64.61,63.23,64.2,111300.0,47.1127,47.9513,46.9272,47.6471,111300.0
2011-10-06 09:40:00,64.2,64.26,63.3,63.3,99000.0,47.6471,47.6916,46.9791,46.9791,99000.0
2011-10-06 09:50:00,63.4,63.51,62.45,62.78,85300.0,47.0533,47.135,46.3483,46.5932,85300.0
2011-10-06 10:00:00,62.74,63.1,62.35,63.0,133200.0,46.5635,46.8307,46.2741,46.7565,133200.0
2011-10-06 10:10:00,63.04,63.35,62.74,62.97,98600.0,46.7861,47.0162,46.5635,46.7342,98600.0
2011-10-06 10:20:00,62.99,63.73,62.84,63.53,86500.0,46.749,47.2982,46.6377,47.1498,86500.0
2011-10-06 10:30:00,63.55,64.0,63.49,63.71,32800.0,47.1647,47.4986,47.1201,47.2834,32800.0
2011-10-06 10:40:00,63.68,63.74,63.12,63.19,28500.0,47.2611,47.3057,46.8455,46.8975,28500.0
2011-10-06 10:50:00,63.14,63.42,63.0,63.3,23700.0,46.8604,47.0682,46.7565,46.9791,23700.0
2011-10-06 11:00:00,63.27,63.64,63.07,63.52,44400.0,46.9568,47.2314,46.8084,47.1424,44400.0
2011-10-06 11:10:00,63.52,63.79,63.2,63.24,22600.0,47.1424,47.3428,46.9049,46.9346,22600.0
2011-10-06 11:20:00,63.25,63.29,62.89,62.93,60100.0,46.942,46.9717,46.6748,46.7045,60100.0
2011-10-06 11:30:00,62.93,63.06,62.85,63.01,55100.0,46.7045,46.801,46.6451,46.7639,55100.0
2011-10-06 11:40:00,62.98,63.05,62.8,62.8,48900.0,46.7416,46.7936,46.608,46.608,48900.0
2011-10-06 11:50:00,62.8,63.0,62.8,62.95,37600.0,46.608,46.7565,46.608,46.7194,37600.0
2011-10-06 12:00:00,62.97,63.1,62.89,63.09,123600.0,46.7342,46.8307,46.6748,46.8233,123600.0
2011-10-06 12:10:00,63.04,63.36,63.02,63.31,28300.0,46.7861,47.0236,46.7713,46.9865,28300.0
2011-10-06 12:20:00,63.3,63.69,63.3,63.52,63200.0,46.9791,47.2686,46.9791,47.1424,63200.0
2011-10-06 12:30:00,63.55,63.85,63.5,63.82,36500.0,47.1647,47.3873,47.1275,47.365,36500.0
2011-10-06 12:40:00,63.84,63.85,63.5,63.61,21600.0,47.3799,47.3873,47.1275,47.2092,21600.0
2011-10-06 12:50:00,63.7,63.73,63.49,63.55,41900.0,47.276,47.2982,47.1201,47.1647,41900.0
2011-10-06 13:00:00,63.55,63.69,63.5,63.58,15000.0,47.1647,47.2686,47.1275,47.1869,15000.0
2011-10-06 13:10:00,63.6,63.76,63.5,63.55,14800.0,47.2018,47.3205,47.1275,47.1647,14800.0
2011-10-06 13:20:00,63.55,63.74,63.5,63.59,48700.0,47.1647,47.3057,47.1275,47.1943,48700.0
2011-10-06 13:30:00,63.53,63.68,63.5,63.5,81900.0,47.1498,47.2611,47.1275,47.1275,81900.0
2011-10-06 13:40:00,63.5,63.89,63.5,63.76,28000.0,47.1275,47.417,47.1275,47.3205,28000.0
2011-10-06 13:50:00,63.76,63.9,63.66,63.81,12500.0,47.3205,47.4244,47.2463,47.3576,12500.0
2011-10-06 14:00:00,63.81,64.19,63.7,64.15,16000.0,47.3576,47.6396,47.276,47.61,16000.0
2011-10-06 14:10:00,64.14,64.23,64.06,64.23,8900.0,47.6025,47.6693,47.5432,47.6693,8900.0
2011-10-06 14:20:00,64.19,64.41,64.16,64.31,12200.0,47.6396,47.8029,47.6174,47.7287,12200.0
2011-10-06 14:30:00,64.28,64.29,63.95,63.96,17900.0,47.7064,47.7139,47.4615,47.4689,17900.0
2011-10-06 14:40:00,63.95,64.22,63.93,64.0,17600.0,47.4615,47.6619,47.4467,47.4986,17600.0
2011-10-06 14:50:00,64.03,64.22,63.91,64.2,19800.0,47.5209,47.6619,47.4318,47.6471,19800.0
2011-10-06 15:00:00,64.21,64.29,64.04,64.26,33400.0,47.6545,47.7139,47.5283,47.6916,33400.0
2011-10-06 15:10:00,64.3,64.41,63.87,63.87,33000.0,47.7213,47.8029,47.4021,47.4021,33000.0
2011-10-06 15:20:00,63.91,64.17,63.78,63.92,35700.0,47.4318,47.6248,47.3353,47.4393,35700.0
2011-10-06 15:30:00,63.9,64.42,63.87,64.37,50100.0,47.4244,47.8103,47.4021,47.7732,50100.0
2011-10-06 15:40:00,64.34,64.85,64.32,64.55,84600.0,47.751,48.1295,47.7361,47.9068,84600.0
2011-10-06 15:50:00,64.55,64.85,64.53,64.79,167800.0,47.9068,48.1295,47.892,48.0849,167800.0
2011-10-07 09:30:00,65.04,65.15,64.53,64.66,57000.0,48.2705,48.3521,47.892,47.9885,57000.0
2011-10-07 09:40:00,64.59,65.7,64.59,65.52,67000.0,47.9365,48.7603,47.9365,48.6267,67000.0
2011-10-07 09:50:00,65.46,65.64,64.9,65.43,41900.0,48.5822,48.7158,48.1666,48.5599,41900.0
2011-10-07 10:00:00,65.35,65.55,64.99,65.25,69000.0,48.5006,48.649,48.2334,48.4263,69000.0
2011-10-07 10:10:00,65.27,65.9,65.23,65.79,73200.0,48.4412,48.9087,48.4115,48.8271,73200.0
2011-10-07 10:20:00,65.75,66.01,65.53,65.55,46400.0,48.7974,48.9904,48.6341,48.649,46400.0
2011-10-07 10:30:00,65.54,65.95,65.54,65.69,21000.0,48.6416,48.9458,48.6416,48.7529,21000.0
2011-10-07 10:40:00,65.69,65.91,65.55,65.62,39400.0,48.7529,48.9162,48.649,48.7009,39400.0
2011-10-07 10:50:00,65.59,65.9,65.14,65.14,17600.0,48.6787,48.9087,48.3447,48.3447,17600.0
2011-10-07 11:00:00,65.14,65.16,64.76,64.86,32700.0,48.3447,48.3595,48.0627,48.1369,32700.0
2011-10-07 11:10:00,64.9,65.04,64.32,64.62,20200.0,48.1666,48.2705,47.7361,47.9588,20200.0
2011-10-07 11:20:00,64.62,64.88,64.17,64.83,17800.0,47.9588,48.1517,47.6248,48.1146,17800.0
2011-10-07 11:30:00,64.78,64.78,64.15,64.25,20000.0,48.0775,48.0775,47.61,47.6842,20000.0
2011-10-07 11:40:00,64.25,64.59,64.23,64.26,15500.0,47.6842,47.9365,47.6693,47.6916,15500.0
2011-10-07 11:50:00,64.32,64.87,64.29,64.86,15300.0,47.7361,48.1443,47.7139,48.1369,15300.0
2011-10-07 12:00:00,64.82,64.89,64.3,64.87,41100.0,48.1072,48.1592,47.7213,48.1443,41100.0
2011-10-07 12:10:00,64.83,64.91,64.0,64.06,27500.0,48.1146,48.174,47.4986,47.5432,27500.0
2011-10-07 12:20:00,64.09,64.31,63.72,64.24,36000.0,47.5654,47.7287,47.2908,47.6767,36000.0
2011-10-07 12:30:00,64.2,64.68,64.02,64.33,25900.0,47.6471,48.0033,47.5135,47.7435,25900.0
2011-10-07 12:40:00,64.3,64.33,64.05,64.25,12900.0,47.7213,47.7435,47.5357,47.6842,12900.0
2011-10-07 12:50:00,64.27,64.28,63.93,64.02,13200.0,47.699,47.7064,47.4467,47.5135,13200.0
2011-10-07 13:00:00,64.01,64.14,63.59,63.73,39800.0,47.506,47.6025,47.1943,47.2982,39800.0
2011-10-07 13:10:00,63.79,64.07,63.72,63.89,47300.0,47.3428,47.5506,47.2908,47.417,47300.0
2011-10-07 13:20:00,63.95,64.16,63.87,63.93,17300.0,47.4615,47.6174,47.4021,47.4467,17300.0
2011-10-07 13:30:00,63.93,63.93,63.51,63.76,32400.0,47.4467,47.4467,47.135,47.3205,32400.0
2011-10-07 13:40:00,63.76,64.04,63.74,64.0,15300.0,47.3205,47.5283,47.3057,47.4986,15300.0
2011-10-07 13:50:00,63.99,64.46,63.98,64.42,32400.0,47.4912,47.84,47.4838,47.8103,32400.0
2011-10-07 14:00:00,64.44,64.56,64.29,64.51,28300.0,47.8252,47.9142,47.7139,47.8771,28300.0
2011-10-07 14:10:00,64.53,64.63,64.38,64.55,22300.0,47.892,47.9662,47.7806,47.9068,22300.0
2011-10-07 14:20:00,64.65,64.91,64.5,64.5,15600.0,47.981,48.174,47.8697,47.8697,15600.0
2011-10-07 14:30:00,64.5,64.72,64.45,64.46,12600.0,47.8697,48.033,47.8326,47.84,12600.0
2011-10-07 14:40:00,64.45,64.55,64.21,64.37,18300.0,47.8326,47.9068,47.6545,47.7732,18300.0
2011-10-07 14:50:00,64.46,64.71,64.29,64.55,15800.0,47.84,48.0256,47.7139,47.9068,15800.0
2011-10-07 15:00:00,64.5,64.73,64.4,64.69,18400.0,47.8697,48.0404,47.7955,48.0107,18400.0
2011-10-07 15:10:00,64.68,65.08,64.46,64.85,18400.0,48.0033,48.3002,47.84,48.1295,18400.0
2011-10-07 15:20:00,64.87,65.47,64.86,65.45,46400.0,48.1443,48.5896,48.1369,48.5748,46400.0
2011-10-07 15:30:00,65.44,65.56,65.18,65.18,49400.0,48.5673,48.6564,48.3744,48.3744,49400.0
2011-10-07 15:40:00,65.18,65.23,64.77,64.98,65400.0,48.3744,48.4115,48.0701,48.2259,65400.0
2011-10-07 15:50:00,64.97,65.01,64.33,64.5,83000.0,48.2185,48.2482,47.7435,47.8697,83000.0
2011-10-10 09:30:00,66.0,66.94,65.82,66.79,43700.0,48.983,49.6806,48.8494,49.5693,43700.0
2011-10-10 09:40:00,66.78,66.99,66.26,66.9,48400.0,49.5618,49.7177,49.1759,49.6509,48400.0
2011-10-10 09:50:00,66.9,67.26,66.9,67.26,38800.0,49.6509,49.9181,49.6509,49.9181,38800.0
2011-10-10 10:00:00,67.27,67.39,67.0,67.37,37500.0,49.9255,50.0146,49.7251,49.9997,37500.0
2011-10-10 10:10:00,67.38,67.85,67.37,67.8,42800.0,50.0071,50.356,49.9997,50.3189,42800.0
2011-10-10 10:20:00,67.87,67.99,67.56,67.69,44500.0,50.3708,50.4599,50.1407,50.2372,44500.0
2011-10-10 10:30:00,67.68,67.7,67.28,67.28,28000.0,50.2298,50.2446,49.9329,49.9329,28000.0
2011-10-10 10:40:00,67.36,67.61,67.25,67.44,14800.0,49.9923,50.1778,49.9107,50.0517,14800.0
2011-10-10 10:50:00,67.45,67.45,66.95,67.01,19400.0,50.0591,50.0591,49.688,49.7325,19400.0
2011-10-10 11:00:00,67.02,67.14,66.9,67.13,49300.0,49.74,49.829,49.6509,49.8216,49300.0
2011-10-10 11:10:00,67.09,67.28,67.03,67.22,38400.0,49.7919,49.9329,49.7474,49.8884,38400.0
2011-10-10 11:20:00,67.27,67.31,67.09,67.31,18300.0,49.9255,49.9552,49.7919,49.9552,18300.0
2011-10-10 11:30:00,67.3,67.53,67.3,67.49,21400.0,49.9478,50.1185,49.9478,50.0888,21400.0
2011-10-10 11:40:00,67.48,67.63,67.47,67.54,13500.0,50.0814,50.1927,50.0739,50.1259,13500.0
2011-10-10 11:50:00,67.51,67.58,67.38,67.47,8600.0,50.1036,50.1556,50.0071,50.0739,8600.0
2011-10-10 12:00:00,67.48,67.74,67.37,67.73,40300.0,50.0814,50.2743,49.9997,50.2669,40300.0
2011-10-10 12:10:00,67.72,67.97,67.72,67.72,24400.0,50.2595,50.445,50.2595,50.2595,24400.0
2011-10-10 12:20:00,67.72,67.81,67.66,67.72,11500.0,50.2595,50.3263,50.215,50.2595,11500.0
2011-10-10 12:30:00,67.77,67.79,67.6,67.67,6200.0,50.2966,50.3114,50.1704,50.2224,6200.0
2011-10-10 12:40:00,67.68,67.91,67.68,67.72,16700.0,50.2298,50.4005,50.2298,50.2595,16700.0
2011-10-10 12:50:00,67.68,67.7,67.53,67.58,12900.0,50.2298,50.2446,50.1185,50.1556,12900.0
2011-10-10 13:00:00,67.6,67.66,67.5,67.53,11300.0,50.1704,50.215,50.0962,50.1185,11300.0
2011-10-10 13:10:00,67.53,67.69,67.51,67.67,14900.0,50.1185,50.2372,50.1036,50.2224,14900.0
2011-10-10 13:20:00,67.68,67.97,67.68,67.82,27800.0,50.2298,50.445,50.2298,50.3337,27800.0
2011-10-10 13:30:00,67.82,67.87,67.6,67.77,46200.0,50.3337,50.3708,50.1704,50.2966,46200.0
2011-10-10 13:40:00,67.8,67.92,67.45,67.5,37700.0,50.3189,50.4079,50.0591,50.0962,37700.0
2011-10-10 13:50:00,67.5,67.62,67.42,67.55,13100.0,50.0962,50.1853,50.0368,50.1333,13100.0
2011-10-10 14:00:00,67.55,67.56,67.26,67.36,15100.0,50.1333,50.1407,49.9181,49.9923,15100.0
2011-10-10 14:10:00,67.35,67.61,67.35,67.48,18200.0,49.9849,50.1778,49.9849,50.0814,18200.0
2011-10-10 14:20:00,67.54,67.73,67.54,67.72,14900.0,50.1259,50.2669,50.1259,50.2595,14900.0
2011-10-10 14:30:00,67.69,67.73,67.59,67.59,6900.0,50.2372,50.2669,50.163,50.163,6900.0
2011-10-10 14:40:00,67.55,67.65,67.45,67.5,31000.0,50.1333,50.2075,50.0591,50.0962,31000.0
2011-10-10 14:50:00,67.5,67.65,67.5,67.58,10300.0,50.0962,50.2075,50.0962,50.1556,10300.0
2011-10-10 15:00:00,67.56,67.61,67.37,67.44,21600.0,50.1407,50.1778,49.9997,50.0517,21600.0
2011-10-10 15:10:00,67.45,67.48,67.12,67.27,30100.0,50.0591,50.0814,49.8142,49.9255,30100.0
2011-10-10 15:20:00,67.29,67.32,66.91,67.18,64900.0,49.9404,49.9626,49.6583,49.8587,64900.0
2011-10-10 15:30:00,67.15,67.45,67.02,67.37,56200.0,49.8364,50.0591,49.74,49.9997,56200.0
2011-10-10 15:40:00,67.38,67.78,67.22,67.71,54400.0,50.0071,50.304,49.8884,50.2521,54400.0
2011-10-10 15:50:00,67.74,68.0,67.64,67.98,94000.0,50.2743,50.4673,50.2001,50.4524,94000.0
2011-10-11 09:30:00,67.39,68.06,66.42,67.55,87700.0,50.0146,50.5118,49.2947,50.1333,87700.0
2011-10-11 09:40:00,67.64,67.89,67.03,67.78,49000.0,50.2001,50.3857,49.7474,50.304,49000.0
2011-10-11 09:50:00,67.81,67.94,67.1,67.7,44200.0,50.3263,50.4228,49.7993,50.2446,44200.0
2011-10-11 10:00:00,67.65,67.83,67.3,67.83,28300.0,50.2075,50.3411,49.9478,50.3411,28300.0
2011-10-11 10:10:00,67.82,68.15,67.76,67.93,18300.0,50.3337,50.5786,50.2892,50.4153,18300.0
2011-10-11 10:20:00,67.91,68.09,67.63,67.97,21200.0,50.4005,50.5341,50.1927,50.445,21200.0
2011-10-11 10:30:00,67.98,68.02,67.8,67.9,23500.0,50.4524,50.4821,50.3189,50.3931,23500.0
2011-10-11 10:40:00,67.92,68.12,67.74,67.97,16100.0,50.4079,50.5564,50.2743,50.445,16100.0
2011-10-11 10:50:00,67.93,68.05,67.7,67.8,23000.0,50.4153,50.5044,50.2446,50.3189,23000.0
2011-10-11 11:00:00,67.8,67.86,67.6,67.64,52200.0,50.3189,50.3634,50.1704,50.2001,52200.0
2011-10-11 11:10:00,67.64,67.79,67.49,67.75,20100.0,50.2001,50.3114,50.0888,50.2817,20100.0
2011-10-11 11:20:00,67.75,67.98,67.63,67.86,12400.0,50.2817,50.4524,50.1927,50.3634,12400.0
2011-10-11 11:30:00,67.9,68.23,67.85,67.98,39500.0,50.3931,50.638,50.356,50.4524,39500.0
2011-10-11 11:40:00,67.97,68.2,67.93,68.03,10800.0,50.445,50.6157,50.4153,50.4896,10800.0
2011-10-11 11:50:00,67.96,68.1,67.8,68.03,15800.0,50.4376,50.5415,50.3189,50.4896,15800.0
2011-10-11 12:00:00,68.06,68.09,67.84,67.91,8900.0,50.5118,50.5341,50.3485,50.4005,8900.0
2011-10-11 12:10:00,67.92,68.1,67.86,68.06,19600.0,50.4079,50.5415,50.3634,50.5118,19600.0
2011-10-11 12:20:00,68.05,68.23,68.0,68.13,20200.0,50.5044,50.638,50.4673,50.5638,20200.0
2011-10-11 12:30:00,68.17,68.21,68.06,68.15,40300.0,50.5935,50.6231,50.5118,50.5786,40300.0
2011-10-11 12:40:00,68.15,68.25,68.08,68.08,20900.0,50.5786,50.6528,50.5267,50.5267,20900.0
2011-10-11 12:50:00,68.09,68.21,68.06,68.19,27400.0,50.5341,50.6231,50.5118,50.6083,27400.0
2011-10-11 13:00:00,68.18,68.24,67.97,68.02,32000.0,50.6009,50.6454,50.445,50.4821,32000.0
2011-10-11 13:10:00,68.07,68.21,67.92,68.0,47400.0,50.5192,50.6231,50.4079,50.4673,47400.0
2011-10-11 13:20:00,67.98,68.08,67.8,68.01,30400.0,50.4524,50.5267,50.3189,50.4747,30400.0
2011-10-11 13:30:00,68.0,68.03,67.87,67.9,10500.0,50.4673,50.4896,50.3708,50.3931,10500.0
2011-10-11 13:40:00,67.85,68.06,67.82,68.02,26400.0,50.356,50.5118,50.3337,50.4821,26400.0
2011-10-11 13:50:00,68.02,68.36,67.99,68.34,17400.0,50.4821,50.7345,50.4599,50.7196,17400.0
2011-10-11 14:00:00,68.32,68.34,68.09,68.16,13700.0,50.7048,50.7196,50.5341,50.586,13700.0
2011-10-11 14:10:00,68.17,68.34,68.07,68.17,17600.0,50.5935,50.7196,50.5192,50.5935,17600.0
2011-10-11 14:20:00,68.19,68.3,68.01,68.07,35900.0,50.6083,50.6899,50.4747,50.5192,35900.0
2011-10-11 14:30:00,68.06,68.28,68.03,68.12,29300.0,50.5118,50.6751,50.4896,50.5564,29300.0
2011-10-11 14:40:00,68.11,68.27,68.06,68.12,19300.0,50.5489,50.6677,50.5118,50.5564,19300.0
2011-10-11 14:50:00,68.15,68.5,68.12,68.47,17200.0,50.5786,50.8384,50.5564,50.8161,17200.0
2011-10-11 15:00:00,68.51,68.66,68.38,68.57,25700.0,50.8458,50.9571,50.7493,50.8903,25700.0
2011-10-11 15:10:00,68.58,68.63,68.31,68.31,26100.0,50.8977,50.9349,50.6974,50.6974,26100.0
2011-10-11 15:20:00,68.36,68.58,68.3,68.33,32600.0,50.7345,50.8977,50.6899,50.7122,32600.0
2011-10-11 15:30:00,68.28,68.95,68.28,68.87,69700.0,50.6751,51.1723,50.6751,51.113,69700.0
2011-10-11 15:40:00,68.89,68.99,68.71,68.83,65000.0,51.1278,51.202,50.9942,51.0833,65000.0
2011-10-11 15:50:00,68.85,68.92,68.69,68.85,110200.0,51.0981,51.1501,50.9794,51.0981,110200.0
2011-10-12 09:30:00,69.46,69.5,68.98,69.26,48000.0,51.5509,51.5805,51.1946,51.4024,48000.0
2011-10-12 09:40:00,69.25,69.98,69.12,69.21,80200.0,51.395,51.9368,51.2985,51.3653,80200.0
2011-10-12 09:50:00,69.21,69.67,69.17,69.52,91200.0,51.3653,51.7067,51.3356,51.5954,91200.0
2011-10-12 10:00:00,69.5,70.07,69.48,70.06,111900.0,51.5805,52.0036,51.5657,51.9962,111900.0
2011-10-12 10:10:00,70.02,71.02,69.89,71.02,100600.0,51.9665,52.7086,51.87,52.7086,100600.0
2011-10-12 10:20:00,70.99,71.02,70.7,70.7,74000.0,52.6864,52.7086,52.4711,52.4711,74000.0
2011-10-12 10:30:00,70.74,70.85,70.43,70.6,51200.0,52.5008,52.5825,52.2708,52.3969,51200.0
2011-10-12 10:40:00,70.58,70.67,70.47,70.58,38400.0,52.3821,52.4489,52.3004,52.3821,38400.0
2011-10-12 10:50:00,70.58,70.64,70.44,70.5,33200.0,52.3821,52.4266,52.2782,52.3227,33200.0
2011-10-12 11:00:00,70.55,70.83,70.55,70.83,29300.0,52.3598,52.5676,52.3598,52.5676,29300.0
2011-10-12 11:10:00,70.83,70.91,70.66,70.71,27200.0,52.5676,52.627,52.4415,52.4786,27200.0
2011-10-12 11:20:00,70.67,70.8,70.61,70.69,21900.0,52.4489,52.5454,52.4043,52.4637,21900.0
2011-10-12 11:30:00,70.66,70.87,70.65,70.75,33800.0,52.4415,52.5973,52.434,52.5082,33800.0
2011-10-12 11:40:00,70.72,71.18,70.72,70.88,41400.0,52.486,52.8274,52.486,52.6047,41400.0
2011-10-12 11:50:00,70.92,70.92,70.51,70.51,20700.0,52.6344,52.6344,52.3301,52.3301,20700.0
2011-10-12 12:00:00,70.54,70.56,70.2,70.2,18500.0,52.3524,52.3672,52.1001,52.1001,18500.0
2011-10-12 12:10:00,70.16,70.32,70.11,70.2,23900.0,52.0704,52.1891,52.0333,52.1001,23900.0
2011-10-12 12:20:00,70.22,70.39,70.15,70.39,29800.0,52.1149,52.2411,52.0629,52.2411,29800.0
2011-10-12 12:30:00,70.37,70.44,70.22,70.44,20100.0,52.2262,52.2782,52.1149,52.2782,20100.0
2011-10-12 12:40:00,70.44,70.5,70.37,70.45,9800.0,52.2782,52.3227,52.2262,52.2856,9800.0
2011-10-12 12:50:00,70.44,71.0,70.42,70.95,59500.0,52.2782,52.6938,52.2633,52.6567,59500.0
2011-10-12 13:00:00,70.95,71.11,70.84,71.05,30600.0,52.6567,52.7754,52.575,52.7309,30600.0
2011-10-12 13:10:00,71.08,71.2,71.0,71.19,59600.0,52.7532,52.8422,52.6938,52.8348,59600.0
2011-10-12 13:20:00,71.21,71.26,71.01,71.02,36700.0,52.8496,52.8868,52.7012,52.7086,36700.0
2011-10-12 13:30:00,71.0,71.26,71.0,71.16,27800.0,52.6938,52.8868,52.6938,52.8125,27800.0
2011-10-12 13:40:00,71.15,71.25,71.04,71.04,17700.0,52.8051,52.8793,52.7235,52.7235,17700.0
2011-10-12 13:50:00,71.02,71.06,70.69,70.73,31300.0,52.7086,52.7383,52.4637,52.4934,31300.0
2011-10-12 14:00:00,70.78,71.07,70.63,71.05,28200.0,52.5305,52.7457,52.4192,52.7309,28200.0
2011-10-12 14:10:00,71.06,71.14,71.0,71.07,21700.0,52.7383,52.7977,52.6938,52.7457,21700.0
2011-10-12 14:20:00,71.1,71.26,71.05,71.11,30600.0,52.768,52.8868,52.7309,52.7754,30600.0
2011-10-12 14:30:00,71.16,71.49,71.16,71.48,66800.0,52.8125,53.0574,52.8125,53.05,66800.0
2011-10-12 14:40:00,71.5,71.58,71.24,71.39,59000.0,53.0649,53.1242,52.8719,52.9832,59000.0
2011-10-12 14:50:00,71.36,71.36,71.1,71.13,86400.0,52.961,52.961,52.768,52.7903,86400.0
2011-10-12 15:00:00,71.1,71.21,71.01,71.07,78900.0,52.768,52.8496,52.7012,52.7457,78900.0
2011-10-12 15:10:00,71.02,71.1,70.75,70.83,37200.0,52.7086,52.768,52.5082,52.5676,37200.0
2011-10-12 15:20:00,70.87,71.08,70.78,71.07,58300.0,52.5973,52.7532,52.5305,52.7457,58300.0
2011-10-12 15:30:00,71.06,71.24,70.9,71.09,88600.0,52.7383,52.8719,52.6196,52.7606,88600.0
2011-10-12 15:40:00,71.06,71.31,70.93,70.95,163400.0,52.7383,52.9239,52.6418,52.6567,163400.0
2011-10-12 15:50:00,70.96,71.06,70.66,70.78,170600.0,52.6641,52.7383,52.4415,52.5305,170600.0
2011-10-13 09:30:00,69.91,69.91,68.65,68.83,141700.0,51.8848,51.8848,50.9497,51.0833,141700.0
2011-10-13 09:40:00,68.85,69.91,68.82,69.39,136500.0,51.0981,51.8848,51.0759,51.4989,136500.0
2011-10-13 09:50:00,69.51,69.64,69.18,69.26,45000.0,51.588,51.6844,51.343,51.4024,45000.0
2011-10-13 10:00:00,69.23,69.37,68.83,69.17,53200.0,51.3802,51.4841,51.0833,51.3356,53200.0
2011-10-13 10:10:00,69.14,69.29,69.0,69.09,56700.0,51.3134,51.4247,51.2095,51.2763,56700.0
2011-10-13 10:20:00,69.11,69.27,68.97,69.14,107300.0,51.2911,51.4098,51.1872,51.3134,107300.0
2011-10-13 10:30:00,69.13,69.55,69.09,69.47,57100.0,51.3059,51.6176,51.2763,51.5583,57100.0
2011-10-13 10:40:00,69.5,69.56,69.09,69.09,51300.0,51.5805,51.6251,51.2763,51.2763,51300.0
2011-10-13 10:50:00,69.1,69.2,68.26,68.26,66600.0,51.2837,51.3579,50.6603,50.6603,66600.0
2011-10-13 11:00:00,68.25,68.59,68.15,68.52,50000.0,50.6528,50.9052,50.5786,50.8532,50000.0
2011-10-13 11:10:00,68.58,68.88,68.28,68.34,38900.0,50.8977,51.1204,50.6751,50.7196,38900.0
2011-10-13 11:20:00,68.31,68.54,68.21,68.43,26300.0,50.6974,50.8681,50.6231,50.7864,26300.0
2011-10-13 11:30:00,68.46,68.89,68.45,68.89,40800.0,50.8087,51.1278,50.8013,51.1278,40800.0
2011-10-13 11:40:00,68.88,69.24,68.78,69.04,30200.0,51.1204,51.3876,51.0462,51.2391,30200.0
2011-10-13 11:50:00,69.04,69.17,68.95,69.1,31800.0,51.2391,51.3356,51.1723,51.2837,31800.0
2011-10-13 12:00:00,69.04,69.11,68.85,68.85,21100.0,51.2391,51.2911,51.0981,51.0981,21100.0
2011-10-13 12:10:00,68.84,68.86,68.7,68.7,29600.0,51.0907,51.1056,50.9868,50.9868,29600.0
2011-10-13 12:20:00,68.7,68.83,68.42,68.47,18900.0,50.9868,51.0833,50.779,50.8161,18900.0
2011-10-13 12:30:00,68.45,68.65,68.4,68.64,29400.0,50.8013,50.9497,50.7642,50.9423,29400.0
2011-10-13 12:40:00,68.64,68.75,68.56,68.57,25300.0,50.9423,51.0239,50.8829,50.8903,25300.0
2011-10-13 12:50:00,68.61,68.69,68.45,68.59,14900.0,50.92,50.9794,50.8013,50.9052,14900.0
2011-10-13 13:00:00,68.64,68.73,68.39,68.68,33700.0,50.9423,51.0091,50.7567,50.972,33700.0
2011-10-13 13:10:00,68.68,69.15,68.68,68.94,21000.0,50.972,51.3208,50.972,51.1649,21000.0
2011-10-13 13:20:00,68.94,69.2,68.87,69.1,25100.0,51.1649,51.3579,51.113,51.2837,25100.0
2011-10-13 13:30:00,69.14,69.17,68.98,69.08,20100.0,51.3134,51.3356,51.1946,51.2688,20100.0
2011-10-13 13:40:00,69.1,69.26,68.98,69.26,43200.0,51.2837,51.4024,51.1946,51.4024,43200.0
2011-10-13 13:50:00,69.19,69.34,69.07,69.1,23900.0,51.3505,51.4618,51.2614,51.2837,23900.0
2011-10-13 14:00:00,69.07,69.1,68.72,68.88,45000.0,51.2614,51.2837,51.0016,51.1204,45000.0
2011-10-13 14:10:00,68.87,68.99,68.75,68.98,28800.0,51.113,51.202,51.0239,51.1946,28800.0
2011-10-13 14:20:00,68.95,69.1,68.74,68.88,24200.0,51.1723,51.2837,51.0165,51.1204,24200.0
2011-10-13 14:30:00,68.87,69.15,68.87,68.97,17300.0,51.113,51.3208,51.113,51.1872,17300.0
2011-10-13 14:40:00,68.96,69.42,68.89,69.37,33100.0,51.1798,51.5212,51.1278,51.4841,33100.0
2011-10-13 14:50:00,69.36,69.38,69.12,69.17,51000.0,51.4766,51.4915,51.2985,51.3356,51000.0
2011-10-13 15:00:00,69.2,69.51,69.12,69.47,39400.0,51.3579,51.588,51.2985,51.5583,39400.0
2011-10-13 15:10:00,69.47,69.48,69.24,69.39,36200.0,51.5583,51.5657,51.3876,51.4989,36200.0
2011-10-13 15:20:00,69.4,69.4,68.89,68.89,33100.0,51.5063,51.5063,51.1278,51.1278,33100.0
2011-10-13 15:30:00,68.93,69.03,68.67,68.78,53600.0,51.1575,51.2317,50.9645,51.0462,53600.0
2011-10-13 15:40:00,68.81,68.92,68.55,68.76,96500.0,51.0684,51.1501,50.8755,51.0313,96500.0
2011-10-13 15:50:00,68.77,69.03,68.72,68.97,131000.0,51.0388,51.2317,51.0016,51.1872,131000.0
2011-10-14 09:30:00,69.8,70.3,69.27,69.36,110700.0,51.8032,52.1743,51.4098,51.4766,110700.0
2011-10-14 09:40:00,69.36,69.72,69.0,69.49,87500.0,51.4766,51.7438,51.2095,51.5731,87500.0
2011-10-14 09:50:00,69.49,69.8,69.25,69.55,116700.0,51.5731,51.8032,51.395,51.6176,116700.0
2011-10-14 10:00:00,69.55,70.08,69.47,69.82,45500.0,51.6176,52.011,51.5583,51.818,45500.0
2011-10-14 10:10:00,69.86,70.05,69.76,69.83,53000.0,51.8477,51.9887,51.7735,51.8255,53000.0
2011-10-14 10:20:00,69.88,70.05,69.74,69.75,53500.0,51.8626,51.9887,51.7587,51.7661,53500.0
2011-10-14 10:30:00,69.8,69.92,69.69,69.81,62300.0,51.8032,51.8922,51.7216,51.8106,62300.0
2011-10-14 10:40:00,69.81,69.87,69.59,69.75,51200.0,51.8106,51.8551,51.6473,51.7661,51200.0
2011-10-14 10:50:00,69.72,69.78,69.47,69.59,37400.0,51.7438,51.7883,51.5583,51.6473,37400.0
2011-10-14 11:00:00,69.57,69.77,69.51,69.6,20200.0,51.6325,51.7809,51.588,51.6548,20200.0
2011-10-14 11:10:00,69.64,69.77,69.59,69.74,12100.0,51.6844,51.7809,51.6473,51.7587,12100.0
2011-10-14 11:20:00,69.7,69.79,69.4,69.4,37300.0,51.729,51.7958,51.5063,51.5063,37300.0
2011-10-14 11:30:00,69.5,69.68,69.49,69.51,25900.0,51.5805,51.7141,51.5731,51.588,25900.0
2011-10-14 11:40:00,69.51,69.73,69.5,69.54,19200.0,51.588,51.7512,51.5805,51.6102,19200.0
2011-10-14 11:50:00,69.54,69.73,69.52,69.71,28600.0,51.6102,51.7512,51.5954,51.7364,28600.0
2011-10-14 12:00:00,69.68,69.71,69.1,69.23,45000.0,51.7141,51.7364,51.2837,51.3802,45000.0
2011-10-14 12:10:00,69.29,69.36,68.72,68.97,42400.0,51.4247,51.4766,51.0016,51.1872,42400.0
2011-10-14 12:20:00,68.98,69.26,68.98,69.06,21900.0,51.1946,51.4024,51.1946,51.254,21900.0
2011-10-14 12:30:00,69.06,69.28,69.05,69.22,23000.0,51.254,51.4173,51.2466,51.3727,23000.0
2011-10-14 12:40:00,69.25,69.55,69.23,69.53,24200.0,51.395,51.6176,51.3802,51.6028,24200.0
2011-10-14 12:50:00,69.54,69.7,69.46,69.59,25600.0,51.6102,51.729,51.5509,51.6473,25600.0
2011-10-14 13:00:00,69.61,70.0,69.61,69.9,39900.0,51.6622,51.9516,51.6622,51.8774,39900.0
2011-10-14 13:10:00,69.89,70.0,69.82,70.0,21400.0,51.87,51.9516,51.818,51.9516,21400.0
2011-10-14 13:20:00,69.99,70.0,69.91,69.91,5100.0,51.9442,51.9516,51.8848,51.8848,5100.0
2011-10-14 13:30:00,69.9,70.0,69.84,69.85,20800.0,51.8774,51.9516,51.8329,51.8403,20800.0
2011-10-14 13:40:00,69.85,70.0,69.82,70.0,18100.0,51.8403,51.9516,51.818,51.9516,18100.0
2011-10-14 13:50:00,70.0,70.33,69.95,70.27,29600.0,51.9516,52.1965,51.9145,52.152,29600.0
2011-10-14 14:00:00,70.26,70.48,70.26,70.35,29400.0,52.1446,52.3079,52.1446,52.2114,29400.0
2011-10-14 14:10:00,70.33,70.43,70.27,70.36,17500.0,52.1965,52.2708,52.152,52.2188,17500.0
2011-10-14 14:20:00,70.38,70.41,70.28,70.33,17700.0,52.2336,52.2559,52.1594,52.1965,17700.0
2011-10-14 14:30:00,70.34,70.37,70.15,70.33,20800.0,52.204,52.2262,52.0629,52.1965,20800.0
2011-10-14 14:40:00,70.34,70.38,70.22,70.33,18700.0,52.204,52.2336,52.1149,52.1965,18700.0
2011-10-14 14:50:00,70.35,70.73,70.35,70.7,21500.0,52.2114,52.4934,52.2114,52.4711,21500.0
2011-10-14 15:00:00,70.7,70.72,70.46,70.46,44800.0,52.4711,52.486,52.293,52.293,44800.0
2011-10-14 15:10:00,70.46,70.6,70.33,70.53,23000.0,52.293,52.3969,52.1965,52.345,23000.0
2011-10-14 15:20:00,70.56,70.78,70.56,70.75,29300.0,52.3672,52.5305,52.3672,52.5082,29300.0
2011-10-14 15:30:00,70.75,71.25,70.75,70.88,101600.0,52.5082,52.8793,52.5082,52.6047,101600.0
2011-10-14 15:40:00,70.87,70.95,70.61,70.73,66800.0,52.5973,52.6567,52.4043,52.4934,66800.0
2011-10-14 15:50:00,70.75,71.03,70.64,70.94,90800.0,52.5082,52.7161,52.4266,52.6493,90800.0
2011-10-17 09:30:00,70.9,70.9,69.38,69.52,122200.0,52.6196,52.6196,51.4915,51.5954,122200.0
2011-10-17 09:40:00,69.52,70.24,69.51,70.0,100600.0,51.5954,52.1297,51.588,51.9516,100600.0
2011-10-17 09:50:00,70.04,70.17,69.47,69.9,44500.0,51.9813,52.0778,51.5583,51.8774,44500.0
2011-10-17 10:00:00,69.95,70.04,69.45,69.66,81800.0,51.9145,51.9813,51.5434,51.6993,81800.0
2011-10-17 10:10:00,69.73,70.03,69.46,69.46,94200.0,51.7512,51.9739,51.5509,51.5509,94200.0
2011-10-17 10:20:00,69.46,69.53,69.0,69.01,48500.0,51.5509,51.6028,51.2095,51.2169,48500.0
2011-10-17 10:30:00,69.0,69.58,68.95,69.49,59000.0,51.2095,51.6399,51.1723,51.5731,59000.0
2011-10-17 10:40:00,69.44,69.44,69.14,69.17,34100.0,51.536,51.536,51.3134,51.3356,34100.0
2011-10-17 10:50:00,69.17,69.23,68.97,69.19,59400.0,51.3356,51.3802,51.1872,51.3505,59400.0
2011-10-17 11:00:00,69.18,69.34,69.14,69.34,26300.0,51.343,51.4618,51.3134,51.4618,26300.0
2011-10-17 11:10:00,69.34,69.37,69.17,69.31,17500.0,51.4618,51.4841,51.3356,51.4395,17500.0
2011-10-17 11:20:00,69.31,69.84,69.31,69.81,20500.0,51.4395,51.8329,51.4395,51.8106,20500.0
2011-10-17 11:30:00,69.83,70.04,69.77,70.04,25300.0,51.8255,51.9813,51.7809,51.9813,25300.0
2011-10-17 11:40:00,70.03,70.11,69.5,69.5,26500.0,51.9739,52.0333,51.5805,51.5805,26500.0
2011-10-17 11:50:00,69.5,69.57,69.09,69.1,46800.0,51.5805,51.6325,51.2763,51.2837,46800.0
2011-10-17 12:00:00,69.1,69.1,68.99,69.1,36800.0,51.2837,51.2837,51.202,51.2837,36800.0
2011-10-17 12:10:00,69.09,69.11,68.95,69.07,49800.0,51.2763,51.2911,51.1723,51.2614,49800.0
2011-10-17 12:20:00,69.08,69.25,69.04,69.22,19600.0,51.2688,51.395,51.2391,51.3727,19600.0
2011-10-17 12:30:00,69.19,69.19,68.61,68.74,25500.0,51.3505,51.3505,50.92,51.0165,25500.0
2011-10-17 12:40:00,68.73,68.91,68.56,68.58,16300.0,51.0091,51.1427,50.8829,50.8977,16300.0
2011-10-17 12:50:00,68.59,68.71,68.44,68.56,16900.0,50.9052,50.9942,50.7938,50.8829,16900.0
2011-10-17 13:00:00,68.58,68.64,68.45,68.61,23600.0,50.8977,50.9423,50.8013,50.92,23600.0
2011-10-17 13:10:00,68.62,68.84,68.6,68.84,21800.0,50.9274,51.0907,50.9126,51.0907,21800.0
2011-10-17 13:20:00,68.86,69.0,68.85,68.85,15600.0,51.1056,51.2095,51.0981,51.0981,15600.0
2011-10-17 13:30:00,68.82,68.87,68.5,68.62,15200.0,51.0759,51.113,50.8384,50.9274,15200.0
2011-10-17 13:40:00,68.67,68.98,68.62,68.9,42800.0,50.9645,51.1946,50.9274,51.1352,42800.0
2011-10-17 13:50:00,68.91,69.33,68.91,69.27,76900.0,51.1427,51.4544,51.1427,51.4098,76900.0
2011-10-17 14:00:00,69.26,69.39,69.1,69.18,53000.0,51.4024,51.4989,51.2837,51.343,53000.0
2011-10-17 14:10:00,69.2,69.33,69.18,69.25,33700.0,51.3579,51.4544,51.343,51.395,33700.0
2011-10-17 14:20:00,69.23,69.29,69.01,69.04,22100.0,51.3802,51.4247,51.2169,51.2391,22100.0
2011-10-17 14:30:00,69.05,69.12,68.87,68.96,80600.0,51.2466,51.2985,51.113,51.1798,80600.0
2011-10-17 14:40:00,68.92,68.96,68.8,68.9,42500.0,51.1501,51.1798,51.061,51.1352,42500.0
2011-10-17 14:50:00,68.92,69.24,68.81,69.23,66400.0,51.1501,51.3876,51.0684,51.3802,66400.0
2011-10-17 15:00:00,69.21,69.56,69.11,69.12,44300.0,51.3653,51.6251,51.2911,51.2985,44300.0
2011-10-17 15:10:00,69.12,69.29,69.05,69.2,26200.0,51.2985,51.4247,51.2466,51.3579,26200.0
2011-10-17 15:20:00,69.22,69.29,69.03,69.13,39000.0,51.3727,51.4247,51.2317,51.3059,39000.0
2011-10-17 15:30:00,69.14,69.24,68.82,68.9,88900.0,51.3134,51.3876,51.0759,51.1352,88900.0
2011-10-17 15:40:00,68.9,69.22,68.75,68.92,69100.0,51.1352,51.3727,51.0239,51.1501,69100.0
2011-10-17 15:50:00,68.95,69.03,68.55,68.76,110500.0,51.1723,51.2317,50.8755,51.0313,110500.0
2011-10-18 09:30:00,68.38,68.72,68.05,68.35,74800.0,50.7493,51.0016,50.5044,50.727,74800.0
2011-10-18 09:40:00,68.43,68.49,67.45,67.46,93700.0,50.7864,50.831,50.0591,50.0665,93700.0
2011-10-18 09:50:00,67.47,67.58,66.9,66.94,131000.0,50.0739,50.1556,49.6509,49.6806,131000.0
2011-10-18 10:00:00,66.94,67.1,66.59,66.9,132600.0,49.6806,49.7993,49.4208,49.6509,132600.0
2011-10-18 10:10:00,66.91,67.51,66.91,67.27,66800.0,49.6583,50.1036,49.6583,49.9255,66800.0
2011-10-18 10:20:00,67.27,68.51,67.26,68.49,84200.0,49.9255,50.8458,49.9181,50.831,84200.0
2011-10-18 10:30:00,68.5,68.52,68.05,68.09,52800.0,50.8384,50.8532,50.5044,50.5341,52800.0
2011-10-18 10:40:00,68.14,68.63,68.13,68.46,28800.0,50.5712,50.9349,50.5638,50.8087,28800.0
2011-10-18 10:50:00,68.47,68.72,68.46,68.55,10900.0,50.8161,51.0016,50.8087,50.8755,10900.0
2011-10-18 11:00:00,68.55,68.55,68.18,68.25,67300.0,50.8755,50.8755,50.6009,50.6528,67300.0
2011-10-18 11:10:00,68.3,68.35,67.95,68.33,58100.0,50.6899,50.727,50.4302,50.7122,58100.0
2011-10-18 11:20:00,68.26,68.31,67.96,68.01,65800.0,50.6603,50.6974,50.4376,50.4747,65800.0
2011-10-18 11:30:00,68.04,68.91,67.94,68.89,44200.0,50.497,51.1427,50.4228,51.1278,44200.0
2011-10-18 11:40:00,68.91,69.11,68.84,69.1,27000.0,51.1427,51.2911,51.0907,51.2837,27000.0
2011-10-18 11:50:00,69.11,69.39,68.94,69.19,42400.0,51.2911,51.4989,51.1649,51.3505,42400.0
2011-10-18 12:00:00,69.16,69.4,69.16,69.27,25000.0,51.3282,51.5063,51.3282,51.4098,25000.0
2011-10-18 12:10:00,69.27,69.3,68.98,68.99,11500.0,51.4098,51.4321,51.1946,51.202,11500.0
2011-10-18 12:20:00,69.04,69.09,68.89,68.96,49000.0,51.2391,51.2763,51.1278,51.1798,49000.0
2011-10-18 12:30:00,68.97,69.26,68.94,69.26,26900.0,51.1872,51.4024,51.1649,51.4024,26900.0
2011-10-18 12:40:00,69.31,69.59,69.29,69.57,12100.0,51.4395,51.6473,51.4247,51.6325,12100.0
2011-10-18 12:50:00,69.5,69.79,69.46,69.75,44100.0,51.5805,51.7958,51.5509,51.7661,44100.0
2011-10-18 13:00:00,69.73,69.8,69.62,69.69,33900.0,51.7512,51.8032,51.6696,51.7216,33900.0
2011-10-18 13:10:00,69.66,69.66,69.33,69.43,25500.0,51.6993,51.6993,51.4544,51.5286,25500.0
2011-10-18 13:20:00,69.4,69.45,69.11,69.45,18000.0,51.5063,51.5434,51.2911,51.5434,18000.0
2011-10-18 13:30:00,69.45,69.68,69.38,69.68,25800.0,51.5434,51.7141,51.4915,51.7141,25800.0
2011-10-18 13:40:00,69.66,69.66,69.33,69.52,11800.0,51.6993,51.6993,51.4544,51.5954,11800.0
2011-10-18 13:50:00,69.55,69.74,69.41,69.54,20200.0,51.6176,51.7587,51.5137,51.6102,20200.0
2011-10-18 14:00:00,69.56,69.68,69.45,69.66,33100.0,51.6251,51.7141,51.5434,51.6993,33100.0
2011-10-18 14:10:00,69.7,70.09,69.7,70.07,59000.0,51.729,52.0184,51.729,52.0036,59000.0
2011-10-18 14:20:00,70.06,70.36,70.06,70.13,69500.0,51.9962,52.2188,51.9962,52.0481,69500.0
2011-10-18 14:30:00,70.14,70.25,69.99,70.03,37300.0,52.0555,52.1372,51.9442,51.9739,37300.0
2011-10-18 14:40:00,70.01,70.33,69.86,70.15,32700.0,51.959,52.1965,51.8477,52.0629,32700.0
2011-10-18 14:50:00,70.17,70.27,70.0,70.17,28500.0,52.0778,52.152,51.9516,52.0778,28500.0
2011-10-18 15:00:00,70.22,71.17,70.22,70.99,62900.0,52.1149,52.82,52.1149,52.6864,62900.0
2011-10-18 15:10:00,71.04,71.73,70.75,70.81,85200.0,52.7235,53.2356,52.5082,52.5528,85200.0
2011-10-18 15:20:00,70.82,71.07,70.44,70.52,71100.0,52.5602,52.7457,52.2782,52.3375,71100.0
2011-10-18 15:30:00,70.49,70.76,70.27,70.55,59900.0,52.3153,52.5157,52.152,52.3598,59900.0
2011-10-18 15:40:00,70.55,70.92,70.44,70.62,108400.0,52.3598,52.6344,52.2782,52.4118,108400.0
2011-10-18 15:50:00,70.64,71.02,70.0,70.31,323100.0,52.4266,52.7086,51.9516,52.1817,323100.0
2011-10-19 09:30:00,70.45,70.99,70.15,70.87,26900.0,52.2856,52.6864,52.0629,52.5973,26900.0
2011-10-19 09:40:00,70.92,70.99,70.21,70.21,47400.0,52.6344,52.6864,52.1075,52.1075,47400.0
2011-10-19 09:50:00,70.26,70.36,69.78,69.84,84700.0,52.1446,52.2188,51.7883,51.8329,84700.0
2011-10-19 10:00:00,69.88,70.13,69.59,70.06,65700.0,51.8626,52.0481,51.6473,51.9962,65700.0
2011-10-19 10:10:00,70.12,70.58,70.12,70.47,37900.0,52.0407,52.3821,52.0407,52.3004,37900.0
2011-10-19 10:20:00,70.53,70.54,70.02,70.17,97300.0,52.345,52.3524,51.9665,52.0778,97300.0
2011-10-19 10:30:00,70.17,70.17,69.72,69.75,64500.0,52.0778,52.0778,51.7438,51.7661,64500.0
2011-10-19 10:40:00,69.81,69.95,69.74,69.78,18600.0,51.8106,51.9145,51.7587,51.7883,18600.0
2011-10-19 10:50:00,69.84,70.13,69.83,69.95,24800.0,51.8329,52.0481,51.8255,51.9145,24800.0
2011-10-19 11:00:00,69.98,69.98,69.51,69.58,26100.0,51.9368,51.9368,51.588,51.6399,26100.0
2011-10-19 11:10:00,69.6,69.61,69.06,69.06,45100.0,51.6548,51.6622,51.254,51.254,45100.0
2011-10-19 11:20:00,69.08,69.5,68.96,69.42,37800.0,51.2688,51.5805,51.1798,51.5212,37800.0
2011-10-19 11:30:00,69.43,69.57,69.35,69.35,22600.0,51.5286,51.6325,51.4692,51.4692,22600.0
2011-10-19 11:40:00,69.34,69.5,69.17,69.17,19900.0,51.4618,51.5805,51.3356,51.3356,19900.0
2011-10-19 11:50:00,69.13,69.18,68.89,68.95,18800.0,51.3059,51.343,51.1278,51.1723,18800.0
2011-10-19 12:00:00,68.93,69.16,68.91,69.02,13400.0,51.1575,51.3282,51.1427,51.2243,13400.0
2011-10-19 12:10:00,69.02,69.24,68.96,69.24,15800.0,51.2243,51.3876,51.1798,51.3876,15800.0
2011-10-19 12:20:00,69.28,69.41,69.19,69.25,18600.0,51.4173,51.5137,51.3505,51.395,18600.0
2011-10-19 12:30:00,69.24,69.38,69.05,69.29,18800.0,51.3876,51.4915,51.2466,51.4247,18800.0
2011-10-19 12:40:00,69.25,69.31,69.13,69.28,13800.0,51.395,51.4395,51.3059,51.4173,13800.0
2011-10-19 12:50:00,69.25,69.56,69.23,69.49,13000.0,51.395,51.6251,51.3802,51.5731,13000.0
2011-10-19 13:00:00,69.48,69.7,69.48,69.7,17700.0,51.5657,51.729,51.5657,51.729,17700.0
2011-10-19 13:10:00,69.69,69.83,69.6,69.67,16100.0,51.7216,51.8255,51.6548,51.7067,16100.0
2011-10-19 13:20:00,69.66,69.88,69.64,69.7,21600.0,51.6993,51.8626,51.6844,51.729,21600.0
2011-10-19 13:30:00,69.62,69.72,69.49,69.51,21600.0,51.6696,51.7438,51.5731,51.588,21600.0
2011-10-19 13:40:00,69.47,69.65,69.42,69.55,23000.0,51.5583,51.6919,51.5212,51.6176,23000.0
2011-10-19 13:50:00,69.56,69.71,69.52,69.57,12600.0,51.6251,51.7364,51.5954,51.6325,12600.0
2011-10-19 14:00:00,69.63,69.75,69.08,69.25,19300.0,51.677,51.7661,51.2688,51.395,19300.0
2011-10-19 14:10:00,69.22,69.37,69.04,69.18,29500.0,51.3727,51.4841,51.2391,51.343,29500.0
2011-10-19 14:20:00,69.18,69.23,68.88,68.95,31200.0,51.343,51.3802,51.1204,51.1723,31200.0
2011-10-19 14:30:00,68.94,68.94,68.56,68.79,43400.0,51.1649,51.1649,50.8829,51.0536,43400.0
2011-10-19 14:40:00,68.81,69.2,68.59,68.98,46300.0,51.0684,51.3579,50.9052,51.1946,46300.0
2011-10-19 14:50:00,68.97,69.0,68.71,68.77,36800.0,51.1872,51.2095,50.9942,51.0388,36800.0
2011-10-19 15:00:00,68.74,68.87,68.5,68.7,48500.0,51.0165,51.113,50.8384,50.9868,48500.0
2011-10-19 15:10:00,68.68,69.04,68.54,68.95,33100.0,50.972,51.2391,50.8681,51.1723,33100.0
2011-10-19 15:20:00,68.93,69.03,68.6,68.61,46600.0,51.1575,51.2317,50.9126,50.92,46600.0
2011-10-19 15:30:00,68.6,68.95,68.54,68.65,62700.0,50.9126,51.1723,50.8681,50.9497,62700.0
2011-10-19 15:40:00,68.63,68.97,68.4,68.89,85200.0,50.9349,51.1872,50.7642,51.1278,85200.0
2011-10-19 15:50:00,68.92,68.92,68.59,68.63,99700.0,51.1501,51.1501,50.9052,50.9349,99700.0
2011-10-20 09:30:00,68.76,69.42,68.76,68.93,50500.0,51.0313,51.5212,51.0313,51.1575,50500.0
2011-10-20 09:40:00,68.95,68.95,68.05,68.16,65500.0,51.1723,51.1723,50.5044,50.586,65500.0
2011-10-20 09:50:00,68.19,68.25,67.61,67.84,56600.0,50.6083,50.6528,50.1778,50.3485,56600.0
2011-10-20 10:00:00,67.88,68.75,67.88,68.33,90600.0,50.3782,51.0239,50.3782,50.7122,90600.0
2011-10-20 10:10:00,68.37,69.24,68.28,68.83,160300.0,50.7419,51.3876,50.6751,51.0833,160300.0
2011-10-20 10:20:00,68.95,69.0,68.5,68.71,23400.0,51.1723,51.2095,50.8384,50.9942,23400.0
2011-10-20 10:30:00,68.71,68.95,68.51,68.95,12600.0,50.9942,51.1723,50.8458,51.1723,12600.0
2011-10-20 10:40:00,68.93,69.0,68.58,68.58,12800.0,51.1575,51.2095,50.8977,50.8977,12800.0
2011-10-20 10:50:00,68.58,68.76,68.38,68.38,31600.0,50.8977,51.0313,50.7493,50.7493,31600.0
2011-10-20 11:00:00,68.35,68.37,68.03,68.28,36500.0,50.727,50.7419,50.4896,50.6751,36500.0
2011-10-20 11:10:00,68.23,68.32,67.98,68.01,59600.0,50.638,50.7048,50.4524,50.4747,59600.0
2011-10-20 11:20:00,68.02,68.39,68.0,68.39,18300.0,50.4821,50.7567,50.4673,50.7567,18300.0
2011-10-20 11:30:00,68.4,68.58,68.17,68.55,15300.0,50.7642,50.8977,50.5935,50.8755,15300.0
2011-10-20 11:40:00,68.55,68.75,68.49,68.53,35500.0,50.8755,51.0239,50.831,50.8606,35500.0
2011-10-20 11:50:00,68.63,68.65,68.15,68.27,20400.0,50.9349,50.9497,50.5786,50.6677,20400.0
2011-10-20 12:00:00,68.27,68.27,68.04,68.06,21100.0,50.6677,50.6677,50.497,50.5118,21100.0
2011-10-20 12:10:00,68.01,68.15,67.8,67.83,31100.0,50.4747,50.5786,50.3189,50.3411,31100.0
2011-10-20 12:20:00,67.78,68.16,67.78,68.12,28700.0,50.304,50.586,50.304,50.5564,28700.0
2011-10-20 12:30:00,68.09,68.47,68.09,68.37,24500.0,50.5341,50.8161,50.5341,50.7419,24500.0
2011-10-20 12:40:00,68.37,68.43,68.07,68.07,54000.0,50.7419,50.7864,50.5192,50.5192,54000.0
2011-10-20 12:50:00,68.13,68.64,68.0,68.46,21000.0,50.5638,50.9423,50.4673,50.8087,21000.0
2011-10-20 13:00:00,68.44,68.63,68.29,68.29,13400.0,50.7938,50.9349,50.6825,50.6825,13400.0
2011-10-20 13:10:00,68.37,69.09,68.34,68.94,43400.0,50.7419,51.2763,50.7196,51.1649,43400.0
2011-10-20 13:20:00,68.98,69.34,68.97,69.09,48800.0,51.1946,51.4618,51.1872,51.2763,48800.0
2011-10-20 13:30:00,69.15,69.32,69.08,69.17,28000.0,51.3208,51.4469,51.2688,51.3356,28000.0
2011-10-20 13:40:00,69.15,69.41,68.98,69.27,42100.0,51.3208,51.5137,51.1946,51.4098,42100.0
2011-10-20 13:50:00,69.33,69.45,69.18,69.2,56200.0,51.4544,51.5434,51.343,51.3579,56200.0
2011-10-20 14:00:00,69.17,69.38,68.96,68.98,30900.0,51.3356,51.4915,51.1798,51.1946,30900.0
2011-10-20 14:10:00,69.0,69.03,68.77,68.93,26100.0,51.2095,51.2317,51.0388,51.1575,26100.0
2011-10-20 14:20:00,68.91,69.31,68.91,69.23,15400.0,51.1427,51.4395,51.1427,51.3802,15400.0
2011-10-20 14:30:00,69.21,69.59,69.09,69.59,18900.0,51.3653,51.6473,51.2763,51.6473,18900.0
2011-10-20 14:40:00,69.52,69.65,69.41,69.61,22400.0,51.5954,51.6919,51.5137,51.6622,22400.0
2011-10-20 14:50:00,69.63,69.91,69.58,69.68,30200.0,51.677,51.8848,51.6399,51.7141,30200.0
2011-10-20 15:00:00,69.63,69.69,69.43,69.63,40300.0,51.677,51.7216,51.5286,51.677,40300.0
2011-10-20 15:10:00,69.6,69.76,69.46,69.71,33800.0,51.6548,51.7735,51.5509,51.7364,33800.0
2011-10-20 15:20:00,69.73,69.73,69.13,69.28,35300.0,51.7512,51.7512,51.3059,51.4173,35300.0
2011-10-20 15:30:00,69.24,69.6,69.19,69.33,52900.0,51.3876,51.6548,51.3505,51.4544,52900.0
2011-10-20 15:40:00,69.35,69.9,69.35,69.88,61700.0,51.4692,51.8774,51.4692,51.8626,61700.0
2011-10-20 15:50:00,69.85,69.88,69.58,69.67,107000.0,51.8403,51.8626,51.6399,51.7067,107000.0
2011-10-21 09:30:00,70.54,70.55,70.11,70.11,103100.0,52.3524,52.3598,52.0333,52.0333,103100.0
2011-10-21 09:40:00,70.11,70.69,70.07,70.68,35700.0,52.0333,52.4637,52.0036,52.4563,35700.0
2011-10-21 09:50:00,70.76,70.76,69.94,69.97,94800.0,52.5157,52.5157,51.9071,51.9294,94800.0
2011-10-21 10:00:00,70.01,70.12,69.65,70.08,57000.0,51.959,52.0407,51.6919,52.011,57000.0
2011-10-21 10:10:00,70.07,70.4,69.92,70.34,46800.0,52.0036,52.2485,51.8922,52.204,46800.0
2011-10-21 10:20:00,70.35,70.87,70.35,70.57,27700.0,52.2114,52.5973,52.2114,52.3747,27700.0
2011-10-21 10:30:00,70.59,70.72,70.43,70.72,29600.0,52.3895,52.486,52.2708,52.486,29600.0
2011-10-21 10:40:00,70.74,70.75,70.35,70.75,22100.0,52.5008,52.5082,52.2114,52.5082,22100.0
2011-10-21 10:50:00,70.71,70.73,70.22,70.4,90800.0,52.4786,52.4934,52.1149,52.2485,90800.0
2011-10-21 11:00:00,70.39,70.39,70.0,70.0,23700.0,52.2411,52.2411,51.9516,51.9516,23700.0
2011-10-21 11:10:00,70.0,70.24,70.0,70.13,18300.0,51.9516,52.1297,51.9516,52.0481,18300.0
2011-10-21 11:20:00,70.15,70.22,69.97,69.98,13500.0,52.0629,52.1149,51.9294,51.9368,13500.0
2011-10-21 11:30:00,69.95,70.05,69.85,69.95,15800.0,51.9145,51.9887,51.8403,51.9145,15800.0
2011-10-21 11:40:00,69.89,70.0,69.63,69.65,45600.0,51.87,51.9516,51.677,51.6919,45600.0
2011-10-21 11:50:00,69.64,69.8,69.38,69.47,93900.0,51.6844,51.8032,51.4915,51.5583,93900.0
2011-10-21 12:00:00,69.51,69.51,69.38,69.39,20400.0,51.588,51.588,51.4915,51.4989,20400.0
2011-10-21 12:10:00,69.43,69.75,69.36,69.42,60000.0,51.5286,51.7661,51.4766,51.5212,60000.0
2011-10-21 12:20:00,69.42,69.47,69.23,69.3,35100.0,51.5212,51.5583,51.3802,51.4321,35100.0
2011-10-21 12:30:00,69.3,69.34,69.0,69.08,31800.0,51.4321,51.4618,51.2095,51.2688,31800.0
2011-10-21 12:40:00,69.08,69.15,68.67,68.67,69200.0,51.2688,51.3208,50.9645,50.9645,69200.0
2011-10-21 12:50:00,68.67,68.9,68.61,68.76,35800.0,50.9645,51.1352,50.92,51.0313,35800.0
2011-10-21 13:00:00,68.74,68.76,68.47,68.48,30500.0,51.0165,51.0313,50.8161,50.8235,30500.0
2011-10-21 13:10:00,68.49,68.74,68.2,68.66,35500.0,50.831,51.0165,50.6157,50.9571,35500.0
2011-10-21 13:20:00,68.65,68.87,68.47,68.51,52200.0,50.9497,51.113,50.8161,50.8458,52200.0
2011-10-21 13:30:00,68.49,68.7,68.33,68.66,30200.0,50.831,50.9868,50.7122,50.9571,30200.0
2011-10-21 13:40:00,68.65,68.75,68.4,68.61,46800.0,50.9497,51.0239,50.7642,50.92,46800.0
2011-10-21 13:50:00,68.63,68.88,68.58,68.76,29000.0,50.9349,51.1204,50.8977,51.0313,29000.0
2011-10-21 14:00:00,68.77,69.15,68.69,69.06,32000.0,51.0388,51.3208,50.9794,51.254,32000.0
2011-10-21 14:10:00,69.06,69.06,68.86,68.91,35100.0,51.254,51.254,51.1056,51.1427,35100.0
2011-10-21 14:20:00,68.92,69.03,68.86,68.88,48300.0,51.1501,51.2317,51.1056,51.1204,48300.0
2011-10-21 14:30:00,68.89,69.01,68.81,68.87,38100.0,51.1278,51.2169,51.0684,51.113,38100.0
2011-10-21 14:40:00,68.85,69.16,68.85,69.05,26500.0,51.0981,51.3282,51.0981,51.2466,26500.0
2011-10-21 14:50:00,69.01,69.18,68.88,69.17,27900.0,51.2169,51.343,51.1204,51.3356,27900.0
2011-10-21 15:00:00,69.18,69.51,69.13,69.36,27200.0,51.343,51.588,51.3059,51.4766,27200.0
2011-10-21 15:10:00,69.4,69.43,69.15,69.25,36300.0,51.5063,51.5286,51.3208,51.395,36300.0
2011-10-21 15:20:00,69.26,69.53,69.26,69.37,37300.0,51.4024,51.6028,51.4024,51.4841,37300.0
2011-10-21 15:30:00,69.35,69.45,69.17,69.19,43500.0,51.4692,51.5434,51.3356,51.3505,43500.0
2011-10-21 15:40:00,69.2,69.24,68.94,69.15,137300.0,51.3579,51.3876,51.1649,51.3208,137300.0
2011-10-21 15:50:00,69.19,69.66,69.12,69.61,106100.0,51.3505,51.6993,51.2985,51.6622,106100.0
2011-10-24 09:30:00,69.82,70.95,69.82,70.94,82800.0,51.818,52.6567,51.818,52.6493,82800.0
2011-10-24 09:40:00,70.89,71.2,70.67,71.06,102800.0,52.6122,52.8422,52.4489,52.7383,102800.0
2011-10-24 09:50:00,71.01,71.09,70.46,70.79,55400.0,52.7012,52.7606,52.293,52.5379,55400.0
2011-10-24 10:00:00,70.78,71.42,70.72,71.37,52600.0,52.5305,53.0055,52.486,52.9684,52600.0
2011-10-24 10:10:00,71.41,71.6,71.3,71.49,50200.0,52.9981,53.1391,52.9164,53.0574,50200.0
2011-10-24 10:20:00,71.5,71.54,71.21,71.35,80300.0,53.0649,53.0946,52.8496,52.9535,80300.0
2011-10-24 10:30:00,71.31,71.76,71.28,71.54,37500.0,52.9239,53.2578,52.9016,53.0946,37500.0
2011-10-24 10:40:00,71.51,71.73,71.46,71.61,38900.0,53.0723,53.2356,53.0352,53.1465,38900.0
2011-10-24 10:50:00,71.58,71.71,71.3,71.45,99200.0,53.1242,53.2207,52.9164,53.0278,99200.0
2011-10-24 11:00:00,71.46,71.89,71.4,71.84,39100.0,53.0352,53.3543,52.9907,53.3172,39100.0
2011-10-24 11:10:00,71.81,72.0,71.77,72.0,48400.0,53.2949,53.436,53.2653,53.436,48400.0
2011-10-24 11:20:00,72.04,72.2,71.97,72.02,37000.0,53.4656,53.5844,53.4137,53.4508,37000.0
2011-10-24 11:30:00,72.03,72.18,71.91,72.12,55200.0,53.4582,53.5695,53.3692,53.525,55200.0
2011-10-24 11:40:00,72.11,72.31,71.92,72.11,105900.0,53.5176,53.666,53.3766,53.5176,105900.0
2011-10-24 11:50:00,72.12,72.18,72.02,72.07,25200.0,53.525,53.5695,53.4508,53.4879,25200.0
2011-10-24 12:00:00,72.08,72.08,71.93,72.01,38500.0,53.4953,53.4953,53.384,53.4434,38500.0
2011-10-24 12:10:00,72.01,72.37,71.94,72.22,46000.0,53.4434,53.7106,53.3914,53.5992,46000.0
2011-10-24 12:20:00,72.21,72.5,72.18,72.46,26500.0,53.5918,53.807,53.5695,53.7774,26500.0
2011-10-24 12:30:00,72.5,72.51,72.04,72.08,34900.0,53.807,53.8145,53.4656,53.4953,34900.0
2011-10-24 12:40:00,72.09,72.3,72.08,72.27,18300.0,53.5027,53.6586,53.4953,53.6363,18300.0
2011-10-24 12:50:00,72.27,72.51,72.22,72.43,21800.0,53.6363,53.8145,53.5992,53.7551,21800.0
2011-10-24 13:00:00,72.43,72.44,72.11,72.13,14600.0,53.7551,53.7625,53.5176,53.5324,14600.0
2011-10-24 13:10:00,72.12,72.43,72.12,72.43,33000.0,53.525,53.7551,53.525,53.7551,33000.0
2011-10-24 13:20:00,72.44,72.74,72.37,72.73,43300.0,53.7625,53.9852,53.7106,53.9777,43300.0
2011-10-24 13:30:00,72.68,72.86,72.68,72.85,26600.0,53.9406,54.0742,53.9406,54.0668,26600.0
2011-10-24 13:40:00,72.81,73.0,72.73,72.98,22100.0,54.0371,54.1781,53.9777,54.1633,22100.0
2011-10-24 13:50:00,72.99,73.09,72.85,72.98,41000.0,54.1707,54.2449,54.0668,54.1633,41000.0
2011-10-24 14:00:00,72.97,73.21,72.94,73.1,44200.0,54.1559,54.334,54.1336,54.2523,44200.0
2011-10-24 14:10:00,73.09,73.14,72.61,72.69,41100.0,54.2449,54.282,53.8887,53.948,41100.0
2011-10-24 14:20:00,72.69,72.87,72.69,72.8,24600.0,53.948,54.0816,53.948,54.0297,24600.0
2011-10-24 14:30:00,72.79,73.11,72.73,73.11,51800.0,54.0223,54.2598,53.9777,54.2598,51800.0
2011-10-24 14:40:00,73.11,73.39,72.87,72.9,153300.0,54.2598,54.4676,54.0816,54.1039,153300.0
2011-10-24 14:50:00,72.84,73.04,72.7,73.03,28000.0,54.0594,54.2078,53.9555,54.2004,28000.0
2011-10-24 15:00:00,73.05,73.23,73.04,73.09,81000.0,54.2152,54.3488,54.2078,54.2449,81000.0
2011-10-24 15:10:00,73.06,73.09,72.69,72.95,41900.0,54.2227,54.2449,53.948,54.141,41900.0
2011-10-24 15:20:00,72.96,73.01,72.8,72.81,27300.0,54.1484,54.1855,54.0297,54.0371,27300.0
2011-10-24 15:30:00,72.8,73.0,72.66,72.89,56200.0,54.0297,54.1781,53.9258,54.0965,56200.0
2011-10-24 15:40:00,72.84,73.06,72.71,72.78,75400.0,54.0594,54.2227,53.9629,54.0148,75400.0
2011-10-24 15:50:00,72.81,73.05,72.66,72.99,103600.0,54.0371,54.2152,53.9258,54.1707,103600.0
2011-10-25 09:30:00,72.29,72.9,72.21,72.8,182700.0,53.6512,54.1039,53.5918,54.0297,182700.0
2011-10-25 09:40:00,72.79,73.87,72.74,73.5,107200.0,54.0223,54.8238,53.9852,54.5492,107200.0
2011-10-25 09:50:00,73.5,74.1,73.2,73.84,71000.0,54.5492,54.9945,54.3266,54.8015,71000.0
2011-10-25 10:00:00,73.83,73.96,73.16,73.73,162700.0,54.7941,54.8906,54.2969,54.7199,162700.0
2011-10-25 10:10:00,73.6,73.98,73.52,73.96,49200.0,54.6234,54.9054,54.564,54.8906,49200.0
2011-10-25 10:20:00,73.88,74.25,73.81,74.05,51400.0,54.8312,55.1058,54.7793,54.9574,51400.0
2011-10-25 10:30:00,73.95,74.5,73.8,74.47,77300.0,54.8832,55.2914,54.7719,55.2691,77300.0
2011-10-25 10:40:00,74.47,74.82,74.23,74.8,106900.0,55.2691,55.5289,55.091,55.514,106900.0
2011-10-25 10:50:00,74.75,74.75,74.1,74.31,120300.0,55.4769,55.4769,54.9945,55.1504,120300.0
2011-10-25 11:00:00,74.3,74.3,73.7,73.95,111900.0,55.1429,55.1429,54.6976,54.8832,111900.0
2011-10-25 11:10:00,73.95,74.08,73.67,74.02,64500.0,54.8832,54.9797,54.6754,54.9351,64500.0
2011-10-25 11:20:00,73.96,74.13,73.54,74.07,70000.0,54.8906,55.0168,54.5789,54.9722,70000.0
2011-10-25 11:30:00,74.06,74.47,74.03,74.42,73800.0,54.9648,55.2691,54.9426,55.232,73800.0
2011-10-25 11:40:00,74.44,74.5,74.26,74.37,63900.0,55.2468,55.2914,55.1132,55.1949,63900.0
2011-10-25 11:50:00,74.37,74.47,74.16,74.23,44600.0,55.1949,55.2691,55.039,55.091,44600.0
2011-10-25 12:00:00,74.2,74.44,74.0,74.38,27200.0,55.0687,55.2468,54.9203,55.2023,27200.0
2011-10-25 12:10:00,74.4,74.44,74.3,74.35,30500.0,55.2172,55.2468,55.1429,55.18,30500.0
2011-10-25 12:20:00,74.34,74.41,74.16,74.31,31000.0,55.1726,55.2246,55.039,55.1504,31000.0
2011-10-25 12:30:00,74.3,74.35,74.15,74.16,25200.0,55.1429,55.18,55.0316,55.039,25200.0
2011-10-25 12:40:00,74.16,74.2,73.78,73.79,32900.0,55.039,55.0687,54.757,54.7644,32900.0
2011-10-25 12:50:00,73.83,73.84,73.62,73.76,42300.0,54.7941,54.8015,54.6383,54.7422,42300.0
2011-10-25 13:00:00,73.78,74.12,73.78,74.05,14100.0,54.757,55.0093,54.757,54.9574,14100.0
2011-10-25 13:10:00,74.03,74.06,73.82,73.96,7600.0,54.9426,54.9648,54.7867,54.8906,7600.0
2011-10-25 13:20:00,73.99,74.16,73.96,74.11,23700.0,54.9129,55.039,54.8906,55.0019,23700.0
2011-10-25 13:30:00,74.06,74.16,73.95,74.03,39200.0,54.9648,55.039,54.8832,54.9426,39200.0
2011-10-25 13:40:00,73.99,74.24,73.95,74.08,30400.0,54.9129,55.0984,54.8832,54.9797,30400.0
2011-10-25 13:50:00,74.08,74.39,74.06,74.24,18300.0,54.9797,55.2097,54.9648,55.0984,18300.0
2011-10-25 14:00:00,74.26,74.28,73.77,73.77,41900.0,55.1132,55.1281,54.7496,54.7496,41900.0
2011-10-25 14:10:00,73.77,73.79,73.56,73.77,88100.0,54.7496,54.7644,54.5937,54.7496,88100.0
2011-10-25 14:20:00,73.8,73.93,73.7,73.91,16200.0,54.7719,54.8683,54.6976,54.8535,16200.0
2011-10-25 14:30:00,73.86,73.86,73.63,73.63,46400.0,54.8164,54.8164,54.6457,54.6457,46400.0
2011-10-25 14:40:00,73.63,74.05,73.62,74.05,21100.0,54.6457,54.9574,54.6383,54.9574,21100.0
2011-10-25 14:50:00,74.05,74.08,73.87,74.0,18700.0,54.9574,54.9797,54.8238,54.9203,18700.0
2011-10-25 15:00:00,74.0,74.11,73.91,73.98,58600.0,54.9203,55.0019,54.8535,54.9054,58600.0
2011-10-25 15:10:00,73.93,73.93,73.65,73.74,38600.0,54.8683,54.8683,54.6605,54.7273,38600.0
2011-10-25 15:20:00,73.73,73.84,73.59,73.73,62900.0,54.7199,54.8015,54.616,54.7199,62900.0
2011-10-25 15:30:00,73.7,73.92,73.7,73.82,118700.0,54.6976,54.8609,54.6976,54.7867,118700.0
2011-10-25 15:40:00,73.79,73.96,73.6,73.66,133500.0,54.7644,54.8906,54.6234,54.6679,133500.0
2011-10-25 15:50:00,73.63,73.7,73.33,73.47,422900.0,54.6457,54.6976,54.423,54.5269,422900.0
2011-10-26 09:30:00,74.27,74.38,73.29,73.42,81800.0,55.1207,55.2023,54.3933,54.4898,81800.0
2011-10-26 09:40:00,73.48,73.58,72.69,72.7,110400.0,54.5344,54.6086,53.948,53.9555,110400.0
2011-10-26 09:50:00,72.69,72.9,72.09,72.15,99000.0,53.948,54.1039,53.5027,53.5473,99000.0
2011-10-26 10:00:00,72.16,72.34,71.71,71.76,118200.0,53.5547,53.6883,53.2207,53.2578,118200.0
2011-10-26 10:10:00,71.75,71.82,71.57,71.72,75800.0,53.2504,53.3024,53.1168,53.2281,75800.0
2011-10-26 10:20:00,71.7,72.09,71.42,71.99,84700.0,53.2133,53.5027,53.0055,53.4285,84700.0
2011-10-26 10:30:00,71.99,72.05,71.51,71.8,47200.0,53.4285,53.4731,53.0723,53.2875,47200.0
2011-10-26 10:40:00,71.78,71.79,70.67,70.69,64800.0,53.2727,53.2801,52.4489,52.4637,64800.0
2011-10-26 10:50:00,70.65,71.06,70.53,71.0,65600.0,52.434,52.7383,52.345,52.6938,65600.0
2011-10-26 11:00:00,71.0,71.33,70.98,71.05,51300.0,52.6938,52.9387,52.6789,52.7309,51300.0
2011-10-26 11:10:00,71.02,71.37,71.0,71.34,37400.0,52.7086,52.9684,52.6938,52.9461,37400.0
2011-10-26 11:20:00,71.31,71.35,71.0,71.26,33500.0,52.9239,52.9535,52.6938,52.8868,33500.0
2011-10-26 11:30:00,71.22,71.57,71.19,71.51,18500.0,52.8571,53.1168,52.8348,53.0723,18500.0
2011-10-26 11:40:00,71.47,71.87,71.47,71.74,37100.0,53.0426,53.3395,53.0426,53.243,37100.0
2011-10-26 11:50:00,71.69,71.84,71.66,71.74,14200.0,53.2059,53.3172,53.1836,53.243,14200.0
2011-10-26 12:00:00,71.65,71.8,71.62,71.69,15900.0,53.1762,53.2875,53.1539,53.2059,15900.0
2011-10-26 12:10:00,71.69,71.83,71.51,71.75,42800.0,53.2059,53.3098,53.0723,53.2504,42800.0
2011-10-26 12:20:00,71.75,71.91,71.69,71.88,25400.0,53.2504,53.3692,53.2059,53.3469,25400.0
2011-10-26 12:30:00,71.85,71.97,71.78,71.87,10600.0,53.3246,53.4137,53.2727,53.3395,10600.0
2011-10-26 12:40:00,71.87,71.96,71.79,71.86,13100.0,53.3395,53.4063,53.2801,53.3321,13100.0
2011-10-26 12:50:00,71.86,71.89,71.69,71.78,20800.0,53.3321,53.3543,53.2059,53.2727,20800.0
2011-10-26 13:00:00,71.76,71.84,71.37,71.47,75200.0,53.2578,53.3172,52.9684,53.0426,75200.0
2011-10-26 13:10:00,71.45,71.57,71.34,71.57,15400.0,53.0278,53.1168,52.9461,53.1168,15400.0
2011-10-26 13:20:00,71.58,71.83,71.57,71.81,38300.0,53.1242,53.3098,53.1168,53.2949,38300.0
2011-10-26 13:30:00,71.86,72.48,71.79,72.38,36700.0,53.3321,53.7922,53.2801,53.718,36700.0
2011-10-26 13:40:00,72.39,72.45,72.1,72.25,28500.0,53.7254,53.7699,53.5102,53.6215,28500.0
2011-10-26 13:50:00,72.27,72.37,72.01,72.21,32300.0,53.6363,53.7106,53.4434,53.5918,32300.0
2011-10-26 14:00:00,72.3,72.54,72.15,72.48,31800.0,53.6586,53.8367,53.5473,53.7922,31800.0
2011-10-26 14:10:00,72.52,72.55,72.23,72.28,21800.0,53.8219,53.8441,53.6067,53.6438,21800.0
2011-10-26 14:20:00,72.28,72.5,72.24,72.44,34800.0,53.6438,53.807,53.6141,53.7625,34800.0
2011-10-26 14:30:00,72.44,72.71,72.41,72.71,36600.0,53.7625,53.9629,53.7402,53.9629,36600.0
2011-10-26 14:40:00,72.67,72.67,72.39,72.43,23800.0,53.9332,53.9332,53.7254,53.7551,23800.0
2011-10-26 14:50:00,72.44,72.45,72.03,72.22,43700.0,53.7625,53.7699,53.4582,53.5992,43700.0
2011-10-26 15:00:00,72.22,72.38,72.08,72.33,39200.0,53.5992,53.718,53.4953,53.6809,39200.0
2011-10-26 15:10:00,72.31,72.36,72.16,72.16,45100.0,53.666,53.7031,53.5547,53.5547,45100.0
2011-10-26 15:20:00,72.15,72.44,72.1,72.38,63500.0,53.5473,53.7625,53.5102,53.718,63500.0
2011-10-26 15:30:00,72.38,72.72,72.28,72.5,75300.0,53.718,53.9703,53.6438,53.807,75300.0
2011-10-26 15:40:00,72.5,72.6,72.13,72.16,71600.0,53.807,53.8813,53.5324,53.5547,71600.0
2011-10-26 15:50:00,72.13,72.33,72.02,72.21,80200.0,53.5324,53.6809,53.4508,53.5918,80200.0
2011-10-27 09:30:00,74.95,75.42,74.45,75.42,126800.0,55.6253,55.9742,55.2543,55.9742,126800.0
2011-10-27 09:40:00,75.44,76.08,75.44,75.69,105500.0,55.989,56.464,55.989,56.1745,105500.0
2011-10-27 09:50:00,75.71,75.86,74.63,74.67,90800.0,56.1894,56.3007,55.3879,55.4175,90800.0
2011-10-27 10:00:00,74.63,75.1,74.43,75.02,67700.0,55.3879,55.7367,55.2394,55.6773,67700.0
2011-10-27 10:10:00,75.1,75.36,75.03,75.26,79900.0,55.7367,55.9296,55.6847,55.8554,79900.0
2011-10-27 10:20:00,75.26,75.3,74.8,74.9,42200.0,55.8554,55.8851,55.514,55.5882,42200.0
2011-10-27 10:30:00,74.9,74.92,74.42,74.51,73500.0,55.5882,55.6031,55.232,55.2988,73500.0
2011-10-27 10:40:00,74.53,74.93,74.5,74.78,44000.0,55.3136,55.6105,55.2914,55.4992,44000.0
2011-10-27 10:50:00,74.78,75.0,74.57,74.94,47200.0,55.4992,55.6625,55.3433,55.6179,47200.0
2011-10-27 11:00:00,74.97,75.26,74.93,75.16,39600.0,55.6402,55.8554,55.6105,55.7812,39600.0
2011-10-27 11:10:00,75.07,75.27,75.01,75.02,31100.0,55.7144,55.8628,55.6699,55.6773,31100.0
2011-10-27 11:20:00,75.02,75.02,74.57,74.75,45700.0,55.6773,55.6773,55.3433,55.4769,45700.0
2011-10-27 11:30:00,74.79,75.0,74.67,74.84,41100.0,55.5066,55.6625,55.4175,55.5437,41100.0
2011-10-27 11:40:00,74.84,74.89,74.45,74.56,78800.0,55.5437,55.5808,55.2543,55.3359,78800.0
2011-10-27 11:50:00,74.6,75.06,74.55,74.91,142500.0,55.3656,55.707,55.3285,55.5957,142500.0
2011-10-27 12:00:00,74.94,75.11,74.8,74.87,38900.0,55.6179,55.7441,55.514,55.566,38900.0
2011-10-27 12:10:00,74.87,75.04,74.76,75.01,23700.0,55.566,55.6921,55.4843,55.6699,23700.0
2011-10-27 12:20:00,75.06,75.09,74.68,74.71,18300.0,55.707,55.7292,55.425,55.4472,18300.0
2011-10-27 12:30:00,74.73,75.04,74.73,75.02,21600.0,55.4621,55.6921,55.4621,55.6773,21600.0
2011-10-27 12:40:00,75.02,75.1,74.95,75.0,36900.0,55.6773,55.7367,55.6253,55.6625,36900.0
2011-10-27 12:50:00,74.98,75.14,74.87,75.08,32000.0,55.6476,55.7664,55.566,55.7218,32000.0
2011-10-27 13:00:00,75.09,75.17,74.89,74.89,27300.0,55.7292,55.7886,55.5808,55.5808,27300.0
2011-10-27 13:10:00,74.94,75.29,74.87,75.18,33800.0,55.6179,55.8777,55.566,55.796,33800.0
2011-10-27 13:20:00,75.18,75.37,75.08,75.35,27500.0,55.796,55.9371,55.7218,55.9222,27500.0
2011-10-27 13:30:00,75.35,75.64,75.35,75.6,57100.0,55.9222,56.1374,55.9222,56.1078,57100.0
2011-10-27 13:40:00,75.61,75.83,75.51,75.73,41200.0,56.1152,56.2785,56.041,56.2042,41200.0
2011-10-27 13:50:00,75.7,75.97,75.7,75.94,19700.0,56.182,56.3824,56.182,56.3601,19700.0
2011-10-27 14:00:00,75.96,76.17,75.89,75.99,38700.0,56.3749,56.5308,56.323,56.3972,38700.0
2011-10-27 14:10:00,76.02,76.03,75.77,75.87,37400.0,56.4195,56.4269,56.2339,56.3081,37400.0
2011-10-27 14:20:00,75.91,76.3,75.89,76.3,33700.0,56.3378,56.6273,56.323,56.6273,33700.0
2011-10-27 14:30:00,76.29,76.44,76.09,76.33,45100.0,56.6198,56.7312,56.4714,56.6495,45100.0
2011-10-27 14:40:00,76.35,76.6,76.33,76.45,64100.0,56.6644,56.8499,56.6495,56.7386,64100.0
2011-10-27 14:50:00,76.44,76.49,76.27,76.33,57300.0,56.7312,56.7683,56.605,56.6495,57300.0
2011-10-27 15:00:00,76.3,76.51,76.3,76.41,35700.0,56.6273,56.7831,56.6273,56.7089,35700.0
2011-10-27 15:10:00,76.36,76.56,76.29,76.51,50900.0,56.6718,56.8202,56.6198,56.7831,50900.0
2011-10-27 15:20:00,76.52,76.69,76.38,76.38,51200.0,56.7905,56.9167,56.6866,56.6866,51200.0
2011-10-27 15:30:00,76.38,76.58,76.38,76.58,56200.0,56.6866,56.8351,56.6866,56.8351,56200.0
2011-10-27 15:40:00,76.57,76.64,76.02,76.25,73200.0,56.8277,56.8796,56.4195,56.5902,73200.0
2011-10-27 15:50:00,76.23,76.26,75.89,76.16,140000.0,56.5753,56.5976,56.323,56.5234,140000.0
2011-10-28 09:30:00,75.75,76.09,75.75,76.01,109000.0,56.2191,56.4714,56.2191,56.412,109000.0
2011-10-28 09:40:00,75.99,76.02,75.48,75.57,64800.0,56.3972,56.4195,56.0187,56.0855,64800.0
2011-10-28 09:50:00,75.54,76.14,75.2,76.03,94200.0,56.0632,56.5085,55.8109,56.4269,94200.0
2011-10-28 10:00:00,76.0,76.12,75.77,75.97,32100.0,56.4046,56.4937,56.2339,56.3824,32100.0
2011-10-28 10:10:00,75.92,76.36,75.91,76.22,35200.0,56.3452,56.6718,56.3378,56.5679,35200.0
2011-10-28 10:20:00,76.28,76.58,76.14,76.19,52300.0,56.6124,56.8351,56.5085,56.5456,52300.0
2011-10-28 10:30:00,76.21,76.55,76.19,76.48,42600.0,56.5605,56.8128,56.5456,56.7609,42600.0
2011-10-28 10:40:00,76.51,76.64,76.29,76.37,28700.0,56.7831,56.8796,56.6198,56.6792,28700.0
2011-10-28 10:50:00,76.48,76.65,76.26,76.61,51500.0,56.7609,56.887,56.5976,56.8573,51500.0
2011-10-28 11:00:00,76.64,76.99,76.64,76.94,69600.0,56.8796,57.1394,56.8796,57.1023,69600.0
2011-10-28 11:10:00,76.96,77.07,76.86,77.0,47900.0,57.1171,57.1987,57.0429,57.1468,47900.0
2011-10-28 11:20:00,77.04,77.34,77.0,77.34,38900.0,57.1765,57.3991,57.1468,57.3991,38900.0
2011-10-28 11:30:00,77.38,77.49,77.21,77.27,32300.0,57.4288,57.5104,57.3026,57.3472,32300.0
2011-10-28 11:40:00,77.23,77.29,77.03,77.03,24900.0,57.3175,57.362,57.169,57.169,24900.0
2011-10-28 11:50:00,77.08,77.12,76.47,76.61,31000.0,57.2062,57.2358,56.7534,56.8573,31000.0
2011-10-28 12:00:00,76.56,76.66,76.49,76.54,28700.0,56.8202,56.8944,56.7683,56.8054,28700.0
2011-10-28 12:10:00,76.55,76.84,76.47,76.47,33000.0,56.8128,57.028,56.7534,56.7534,33000.0
2011-10-28 12:20:00,76.5,76.53,76.24,76.33,26300.0,56.7757,56.798,56.5827,56.6495,26300.0
2011-10-28 12:30:00,76.31,76.45,76.05,76.14,37400.0,56.6347,56.7386,56.4417,56.5085,37400.0
2011-10-28 12:40:00,76.17,76.54,76.17,76.54,17400.0,56.5308,56.8054,56.5308,56.8054,17400.0
2011-10-28 12:50:00,76.54,76.54,76.29,76.53,15900.0,56.8054,56.8054,56.6198,56.798,15900.0
2011-10-28 13:00:00,76.53,76.69,76.41,76.41,17900.0,56.798,56.9167,56.7089,56.7089,17900.0
2011-10-28 13:10:00,76.4,76.49,76.04,76.38,20300.0,56.7015,56.7683,56.4343,56.6866,20300.0
2011-10-28 13:20:00,76.4,76.69,76.29,76.31,12300.0,56.7015,56.9167,56.6198,56.6347,12300.0
2011-10-28 13:30:00,76.34,76.44,76.05,76.37,13900.0,56.657,56.7312,56.4417,56.6792,13900.0
2011-10-28 13:40:00,76.37,76.38,76.1,76.3,40500.0,56.6792,56.6866,56.4788,56.6273,40500.0
2011-10-28 13:50:00,76.31,76.52,76.3,76.47,29300.0,56.6347,56.7905,56.6273,56.7534,29300.0
2011-10-28 14:00:00,76.41,76.49,76.09,76.24,19000.0,56.7089,56.7683,56.4714,56.5827,19000.0
2011-10-28 14:10:00,76.32,76.43,76.12,76.22,14400.0,56.6421,56.7237,56.4937,56.5679,14400.0
2011-10-28 14:20:00,76.21,76.38,76.15,76.36,20600.0,56.5605,56.6866,56.5159,56.6718,20600.0
2011-10-28 14:30:00,76.35,76.45,76.22,76.25,17500.0,56.6644,56.7386,56.5679,56.5902,17500.0
2011-10-28 14:40:00,76.26,76.41,76.22,76.3,20200.0,56.5976,56.7089,56.5679,56.6273,20200.0
2011-10-28 14:50:00,76.25,76.5,76.19,76.5,29800.0,56.5902,56.7757,56.5456,56.7757,29800.0
2011-10-28 15:00:00,76.49,76.68,76.39,76.39,47300.0,56.7683,56.9093,56.6941,56.6941,47300.0
2011-10-28 15:10:00,76.38,76.46,76.28,76.35,34000.0,56.6866,56.746,56.6124,56.6644,34000.0
2011-10-28 15:20:00,76.33,76.56,76.33,76.56,36900.0,56.6495,56.8202,56.6495,56.8202,36900.0
2011-10-28 15:30:00,76.57,76.77,76.47,76.75,45500.0,56.8277,56.9761,56.7534,56.9612,45500.0
2011-10-28 15:40:00,76.73,76.95,76.69,76.84,40200.0,56.9464,57.1097,56.9167,57.028,40200.0
2011-10-28 15:50:00,76.83,76.96,76.72,76.79,66900.0,57.0206,57.1171,56.939,56.9909,66900.0
2011-10-31 09:30:00,75.44,75.92,75.02,75.86,103800.0,55.989,56.3452,55.6773,56.3007,103800.0
2011-10-31 09:40:00,75.85,76.33,75.63,75.65,61800.0,56.2933,56.6495,56.13,56.1449,61800.0
2011-10-31 09:50:00,75.62,75.74,75.1,75.58,117000.0,56.1226,56.2117,55.7367,56.0929,117000.0
2011-10-31 10:00:00,75.58,75.64,75.25,75.31,70300.0,56.0929,56.1374,55.848,55.8925,70300.0
2011-10-31 10:10:00,75.37,75.95,75.34,75.44,53700.0,55.9371,56.3675,55.9148,55.989,53700.0
2011-10-31 10:20:00,75.44,75.61,75.37,75.4,29200.0,55.989,56.1152,55.9371,55.9593,29200.0
2011-10-31 10:30:00,75.37,75.67,75.34,75.63,29800.0,55.9371,56.1597,55.9148,56.13,29800.0
2011-10-31 10:40:00,75.66,75.68,74.79,74.99,45000.0,56.1523,56.1671,55.5066,55.655,45000.0
2011-10-31 10:50:00,75.04,75.21,74.87,75.01,22000.0,55.6921,55.8183,55.566,55.6699,22000.0
2011-10-31 11:00:00,74.96,75.44,74.91,75.28,61300.0,55.6328,55.989,55.5957,55.8703,61300.0
2011-10-31 11:10:00,75.29,75.29,74.84,74.86,18300.0,55.8777,55.8777,55.5437,55.5585,18300.0
2011-10-31 11:20:00,74.86,75.03,74.8,74.97,29800.0,55.5585,55.6847,55.514,55.6402,29800.0
2011-10-31 11:30:00,74.99,75.18,74.88,74.88,16300.0,55.655,55.796,55.5734,55.5734,16300.0
2011-10-31 11:40:00,74.95,75.16,74.9,75.03,26600.0,55.6253,55.7812,55.5882,55.6847,26600.0
2011-10-31 11:50:00,75.08,75.13,74.8,74.89,14900.0,55.7218,55.7589,55.514,55.5808,14900.0
2011-10-31 12:00:00,74.88,74.93,74.69,74.76,23400.0,55.5734,55.6105,55.4324,55.4843,23400.0
2011-10-31 12:10:00,74.77,74.84,74.5,74.61,20600.0,55.4918,55.5437,55.2914,55.373,20600.0
2011-10-31 12:20:00,74.59,74.64,74.35,74.42,69600.0,55.3582,55.3953,55.18,55.232,69600.0
2011-10-31 12:30:00,74.46,75.39,74.46,74.93,113400.0,55.2617,55.9519,55.2617,55.6105,113400.0
2011-10-31 12:40:00,74.97,75.08,74.85,75.08,27200.0,55.6402,55.7218,55.5511,55.7218,27200.0
2011-10-31 12:50:00,75.08,75.15,75.0,75.09,44400.0,55.7218,55.7738,55.6625,55.7292,44400.0
2011-10-31 13:00:00,75.06,75.34,75.06,75.16,37100.0,55.707,55.9148,55.707,55.7812,37100.0
2011-10-31 13:10:00,75.19,75.31,75.14,75.2,14400.0,55.8035,55.8925,55.7664,55.8109,14400.0
2011-10-31 13:20:00,75.19,75.34,75.02,75.02,11400.0,55.8035,55.9148,55.6773,55.6773,11400.0
2011-10-31 13:30:00,75.01,75.3,74.92,75.13,43500.0,55.6699,55.8851,55.6031,55.7589,43500.0
2011-10-31 13:40:00,75.19,75.27,75.07,75.22,23800.0,55.8035,55.8628,55.7144,55.8257,23800.0
2011-10-31 13:50:00,75.26,75.35,75.1,75.16,38700.0,55.8554,55.9222,55.7367,55.7812,38700.0
2011-10-31 14:00:00,75.15,75.3,75.07,75.1,14600.0,55.7738,55.8851,55.7144,55.7367,14600.0
2011-10-31 14:10:00,75.1,75.11,74.78,74.88,18800.0,55.7367,55.7441,55.4992,55.5734,18800.0
2011-10-31 14:20:00,74.95,75.27,74.93,75.21,40600.0,55.6253,55.8628,55.6105,55.8183,40600.0
2011-10-31 14:30:00,75.24,75.32,75.09,75.19,70300.0,55.8406,55.8999,55.7292,55.8035,70300.0
2011-10-31 14:40:00,75.19,75.34,74.97,75.15,56400.0,55.8035,55.9148,55.6402,55.7738,56400.0
2011-10-31 14:50:00,75.15,75.5,75.15,75.4,34400.0,55.7738,56.0335,55.7738,55.9593,34400.0
2011-10-31 15:00:00,75.4,75.42,75.14,75.17,68600.0,55.9593,55.9742,55.7664,55.7886,68600.0
2011-10-31 15:10:00,75.16,75.25,74.55,74.55,44700.0,55.7812,55.848,55.3285,55.3285,44700.0
2011-10-31 15:20:00,74.54,74.69,74.43,74.52,62400.0,55.3211,55.4324,55.2394,55.3062,62400.0
2011-10-31 15:30:00,74.5,75.08,74.48,75.06,72900.0,55.2914,55.7218,55.2765,55.707,72900.0
2011-10-31 15:40:00,75.04,75.11,74.46,74.62,173000.0,55.6921,55.7441,55.2617,55.3804,173000.0
2011-10-31 15:50:00,74.64,74.91,74.37,74.37,163500.0,55.3953,55.5957,55.1949,55.1949,163500.0
2011-11-01 09:30:00,71.81,72.99,71.55,72.47,154800.0,53.2949,54.1707,53.102,53.7848,154800.0
2011-11-01 09:40:00,72.52,73.51,72.52,73.1,151700.0,53.8219,54.5566,53.8219,54.2523,151700.0
2011-11-01 09:50:00,73.09,74.33,72.9,74.16,249500.0,54.2449,55.1652,54.1039,55.039,249500.0
2011-11-01 10:00:00,74.12,74.37,73.57,74.22,133300.0,55.0093,55.1949,54.6012,55.0836,133300.0
2011-11-01 10:10:00,74.18,74.47,73.79,73.86,150400.0,55.0539,55.2691,54.7644,54.8164,150400.0
2011-11-01 10:20:00,73.8,74.21,73.47,74.12,33800.0,54.7719,55.0761,54.5269,55.0093,33800.0
2011-11-01 10:30:00,74.12,74.61,74.1,74.5,58600.0,55.0093,55.373,54.9945,55.2914,58600.0
2011-11-01 10:40:00,74.52,74.6,74.0,74.13,13700.0,55.3062,55.3656,54.9203,55.0168,13700.0
2011-11-01 10:50:00,74.14,74.35,74.0,74.07,27500.0,55.0242,55.18,54.9203,54.9722,27500.0
2011-11-01 11:00:00,74.11,74.31,74.0,74.16,51100.0,55.0019,55.1504,54.9203,55.039,51100.0
2011-11-01 11:10:00,74.16,74.46,74.13,74.37,35500.0,55.039,55.2617,55.0168,55.1949,35500.0
2011-11-01 11:20:00,74.37,74.37,73.99,74.01,47700.0,55.1949,55.1949,54.9129,54.9277,47700.0
2011-11-01 11:30:00,74.01,74.14,73.6,73.78,59700.0,54.9277,55.0242,54.6234,54.757,59700.0
2011-11-01 11:40:00,73.78,74.0,73.51,73.66,39000.0,54.757,54.9203,54.5566,54.6679,39000.0
2011-11-01 11:50:00,73.63,73.67,73.27,73.43,30800.0,54.6457,54.6754,54.3785,54.4973,30800.0
2011-11-01 12:00:00,73.49,73.49,73.0,73.43,47900.0,54.5418,54.5418,54.1781,54.4973,47900.0
2011-11-01 12:10:00,73.49,73.7,73.17,73.2,33100.0,54.5418,54.6976,54.3043,54.3266,33100.0
2011-11-01 12:20:00,73.21,73.53,73.07,73.42,20500.0,54.334,54.5715,54.2301,54.4898,20500.0
2011-11-01 12:30:00,73.38,73.81,73.31,73.74,28600.0,54.4601,54.7793,54.4082,54.7273,28600.0
2011-11-01 12:40:00,73.74,73.75,72.98,72.98,27600.0,54.7273,54.7347,54.1633,54.1633,27600.0
2011-11-01 12:50:00,72.94,73.17,72.9,72.98,25000.0,54.1336,54.3043,54.1039,54.1633,25000.0
2011-11-01 13:00:00,72.93,73.41,72.9,73.15,21500.0,54.1262,54.4824,54.1039,54.2894,21500.0
2011-11-01 13:10:00,73.11,73.38,73.05,73.08,26300.0,54.2598,54.4601,54.2152,54.2375,26300.0
2011-11-01 13:20:00,73.07,73.85,72.9,73.83,65000.0,54.2301,54.809,54.1039,54.7941,65000.0
2011-11-01 13:30:00,73.85,74.37,73.83,74.2,91800.0,54.809,55.1949,54.7941,55.0687,91800.0
2011-11-01 13:40:00,74.21,74.87,74.16,74.62,73500.0,55.0761,55.566,55.039,55.3804,73500.0
2011-11-01 13:50:00,74.63,74.79,74.07,74.21,27800.0,55.3879,55.5066,54.9722,55.0761,27800.0
2011-11-01 14:00:00,74.17,74.61,74.06,74.59,40700.0,55.0465,55.373,54.9648,55.3582,40700.0
2011-11-01 14:10:00,74.57,74.8,74.41,74.55,35500.0,55.3433,55.514,55.2246,55.3285,35500.0
2011-11-01 14:20:00,74.52,74.94,74.5,74.89,34300.0,55.3062,55.6179,55.2914,55.5808,34300.0
2011-11-01 14:30:00,74.85,75.0,74.65,74.68,34900.0,55.5511,55.6625,55.4027,55.425,34900.0
2011-11-01 14:40:00,74.73,75.09,74.66,74.79,31400.0,55.4621,55.7292,55.4101,55.5066,31400.0
2011-11-01 14:50:00,74.79,74.99,74.45,74.68,33000.0,55.5066,55.655,55.2543,55.425,33000.0
2011-11-01 15:00:00,74.68,74.83,74.26,74.32,45100.0,55.425,55.5363,55.1132,55.1578,45100.0
2011-11-01 15:10:00,74.34,74.75,74.24,74.59,53900.0,55.1726,55.4769,55.0984,55.3582,53900.0
2011-11-01 15:20:00,74.63,74.69,74.37,74.65,39600.0,55.3879,55.4324,55.1949,55.4027,39600.0
2011-11-01 15:30:00,74.63,75.08,74.62,74.92,97500.0,55.3879,55.7218,55.3804,55.6031,97500.0
2011-11-01 15:40:00,74.97,74.97,74.08,74.33,128000.0,55.6402,55.6402,54.9797,55.1652,128000.0
2011-11-01 15:50:00,74.36,74.42,74.01,74.2,92000.0,55.1875,55.232,54.9277,55.0687,92000.0
2011-11-02 09:30:00,74.55,75.01,73.82,73.82,117400.0,55.3285,55.6699,54.7867,54.7867,117400.0
2011-11-02 09:40:00,73.79,74.56,73.57,74.3,77100.0,54.7644,55.3359,54.6012,55.1429,77100.0
2011-11-02 09:50:00,74.29,74.29,73.8,74.01,62600.0,55.1355,55.1355,54.7719,54.9277,62600.0
2011-11-02 10:00:00,74.01,74.12,73.86,73.87,75500.0,54.9277,55.0093,54.8164,54.8238,75500.0
2011-11-02 10:10:00,73.88,74.29,73.88,74.05,39300.0,54.8312,55.1355,54.8312,54.9574,39300.0
2011-11-02 10:20:00,74.05,74.33,73.95,74.27,43900.0,54.9574,55.1652,54.8832,55.1207,43900.0
2011-11-02 10:30:00,74.32,74.33,73.94,74.16,31800.0,55.1578,55.1652,54.8758,55.039,31800.0
2011-11-02 10:40:00,74.15,74.34,74.1,74.33,50800.0,55.0316,55.1726,54.9945,55.1652,50800.0
2011-11-02 10:50:00,74.33,74.8,74.27,74.64,49900.0,55.1652,55.514,55.1207,55.3953,49900.0
2011-11-02 11:00:00,74.62,74.77,74.32,74.57,36200.0,55.3804,55.4918,55.1578,55.3433,36200.0
2011-11-02 11:10:00,74.55,74.55,74.26,74.45,26200.0,55.3285,55.3285,55.1132,55.2543,26200.0
2011-11-02 11:20:00,74.47,74.49,74.21,74.25,26400.0,55.2691,55.2839,55.0761,55.1058,26400.0
2011-11-02 11:30:00,74.27,74.29,74.09,74.17,27100.0,55.1207,55.1355,54.9871,55.0465,27100.0
2011-11-02 11:40:00,74.17,74.49,74.1,74.43,19800.0,55.0465,55.2839,54.9945,55.2394,19800.0
2011-11-02 11:50:00,74.43,74.63,74.32,74.58,30600.0,55.2394,55.3879,55.1578,55.3507,30600.0
2011-11-02 12:00:00,74.58,74.59,74.44,74.52,21500.0,55.3507,55.3582,55.2468,55.3062,21500.0
2011-11-02 12:10:00,74.53,74.85,74.53,74.65,50800.0,55.3136,55.5511,55.3136,55.4027,50800.0
2011-11-02 12:20:00,74.66,74.99,74.63,74.81,37700.0,55.4101,55.655,55.3879,55.5214,37700.0
2011-11-02 12:30:00,74.82,75.0,74.61,74.91,28200.0,55.5289,55.6625,55.373,55.5957,28200.0
2011-11-02 12:40:00,74.97,75.2,74.69,74.77,23800.0,55.6402,55.8109,55.4324,55.4918,23800.0
2011-11-02 12:50:00,74.76,74.87,74.5,74.5,29700.0,55.4843,55.566,55.2914,55.2914,29700.0
2011-11-02 13:00:00,74.56,74.63,74.28,74.54,61400.0,55.3359,55.3879,55.1281,55.3211,61400.0
2011-11-02 13:10:00,74.5,74.58,74.33,74.35,16800.0,55.2914,55.3507,55.1652,55.18,16800.0
2011-11-02 13:20:00,74.31,74.34,74.0,74.17,45400.0,55.1504,55.1726,54.9203,55.0465,45400.0
2011-11-02 13:30:00,74.17,74.45,74.12,74.23,29600.0,55.0465,55.2543,55.0093,55.091,29600.0
2011-11-02 13:40:00,74.23,74.45,74.17,74.29,18900.0,55.091,55.2543,55.0465,55.1355,18900.0
2011-11-02 13:50:00,74.31,74.31,74.08,74.21,29800.0,55.1504,55.1504,54.9797,55.0761,29800.0
2011-11-02 14:00:00,74.25,74.43,74.11,74.32,44100.0,55.1058,55.2394,55.0019,55.1578,44100.0
2011-11-02 14:10:00,74.26,74.4,74.0,74.35,66500.0,55.1132,55.2172,54.9203,55.18,66500.0
2011-11-02 14:20:00,74.22,74.38,74.0,74.09,18000.0,55.0836,55.2023,54.9203,54.9871,18000.0
2011-11-02 14:30:00,74.07,74.55,74.0,74.46,28200.0,54.9722,55.3285,54.9203,55.2617,28200.0
2011-11-02 14:40:00,74.42,74.52,74.27,74.5,35300.0,55.232,55.3062,55.1207,55.2914,35300.0
2011-11-02 14:50:00,74.51,74.71,74.51,74.52,25400.0,55.2988,55.4472,55.2988,55.3062,25400.0
2011-11-02 15:00:00,74.55,74.73,74.38,74.64,34100.0,55.3285,55.4621,55.2023,55.3953,34100.0
2011-11-02 15:10:00,74.59,74.62,74.43,74.57,46300.0,55.3582,55.3804,55.2394,55.3433,46300.0
2011-11-02 15:20:00,74.59,74.79,74.33,74.36,37800.0,55.3582,55.5066,55.1652,55.1875,37800.0
2011-11-02 15:30:00,74.36,74.54,74.2,74.4,74000.0,55.1875,55.3211,55.0687,55.2172,74000.0
2011-11-02 15:40:00,74.36,74.57,73.92,73.97,79300.0,55.1875,55.3433,54.8609,54.898,79300.0
2011-11-02 15:50:00,73.92,74.21,73.91,73.95,222900.0,54.8609,55.0761,54.8535,54.8832,222900.0
2011-11-03 09:30:00,61.31,62.18,60.25,60.96,1462100.0,45.5022,46.1479,44.7155,45.2424,1462100.0
2011-11-03 09:40:00,60.98,61.22,60.06,61.05,794400.0,45.2573,45.4354,44.5745,45.3092,794400.0
2011-11-03 09:50:00,61.06,61.14,59.01,59.02,974700.0,45.3167,45.376,43.7952,43.8026,974700.0
2011-11-03 10:00:00,59.02,59.4,58.54,58.86,687700.0,43.8026,44.0847,43.4464,43.6839,687700.0
2011-11-03 10:10:00,58.89,58.97,57.6,58.16,911600.0,43.7062,43.7655,42.7488,43.1644,911600.0
2011-11-03 10:20:00,58.16,58.4,57.33,57.88,693000.0,43.1644,43.3425,42.5484,42.9566,693000.0
2011-11-03 10:30:00,57.87,58.46,57.75,58.03,822800.0,42.9491,43.387,42.8601,43.0679,822800.0
2011-11-03 10:40:00,58.02,58.82,57.91,58.34,537100.0,43.0605,43.6542,42.9788,43.298,537100.0
2011-11-03 10:50:00,58.36,58.74,58.0,58.49,492100.0,43.3128,43.5948,43.0456,43.4093,492100.0
2011-11-03 11:00:00,58.53,58.63,58.0,58.1,256800.0,43.439,43.5132,43.0456,43.1198,256800.0
2011-11-03 11:10:00,58.09,58.19,57.8,57.96,295300.0,43.1124,43.1866,42.8972,43.0159,295300.0
2011-11-03 11:20:00,57.96,57.97,57.53,57.72,459300.0,43.0159,43.0234,42.6968,42.8378,459300.0
2011-11-03 11:30:00,57.73,57.89,57.6,57.75,192400.0,42.8452,42.964,42.7488,42.8601,192400.0
2011-11-03 11:40:00,57.75,58.15,57.75,58.11,405500.0,42.8601,43.157,42.8601,43.1273,405500.0
2011-11-03 11:50:00,58.13,58.24,57.88,57.96,404300.0,43.1421,43.2237,42.9566,43.0159,404300.0
2011-11-03 12:00:00,57.92,58.35,57.92,58.24,135000.0,42.9863,43.3054,42.9863,43.2237,135000.0
2011-11-03 12:10:00,58.24,58.24,57.57,57.62,314700.0,43.2237,43.2237,42.7265,42.7636,314700.0
2011-11-03 12:20:00,57.61,57.9,57.57,57.66,212500.0,42.7562,42.9714,42.7265,42.7933,212500.0
2011-11-03 12:30:00,57.66,57.68,57.35,57.6,555500.0,42.7933,42.8081,42.5632,42.7488,555500.0
2011-11-03 12:40:00,57.6,58.09,57.55,58.0,279200.0,42.7488,43.1124,42.7117,43.0456,279200.0
2011-11-03 12:50:00,58.0,58.18,57.99,57.99,147700.0,43.0456,43.1792,43.0382,43.0382,147700.0
2011-11-03 13:00:00,57.99,58.0,57.55,57.97,197400.0,43.0382,43.0456,42.7117,43.0234,197400.0
2011-11-03 13:10:00,57.95,58.06,57.83,58.04,122300.0,43.0085,43.0902,42.9195,43.0753,122300.0
2011-11-03 13:20:00,58.05,58.2,58.01,58.18,190700.0,43.0827,43.1941,43.0531,43.1792,190700.0
2011-11-03 13:30:00,58.15,58.25,58.03,58.19,158200.0,43.157,43.2312,43.0679,43.1866,158200.0
2011-11-03 13:40:00,58.2,58.92,58.2,58.83,312200.0,43.1941,43.7284,43.1941,43.6616,312200.0
2011-11-03 13:50:00,58.85,58.89,58.42,58.57,232100.0,43.6765,43.7062,43.3573,43.4687,232100.0
2011-11-03 14:00:00,58.57,58.69,58.29,58.52,255100.0,43.4687,43.5577,43.2609,43.4316,255100.0
2011-11-03 14:10:00,58.52,58.96,58.5,58.53,157500.0,43.4316,43.7581,43.4167,43.439,157500.0
2011-11-03 14:20:00,58.51,58.88,58.5,58.86,139900.0,43.4241,43.6987,43.4167,43.6839,139900.0
2011-11-03 14:30:00,58.87,59.33,58.86,59.17,273600.0,43.6913,44.0327,43.6839,43.914,273600.0
2011-11-03 14:40:00,59.17,59.36,58.8,59.14,156800.0,43.914,44.055,43.6394,43.8917,156800.0
2011-11-03 14:50:00,59.14,59.14,58.9,59.1,118200.0,43.8917,43.8917,43.7136,43.862,118200.0
2011-11-03 15:00:00,59.08,59.75,59.0,59.57,305300.0,43.8472,44.3444,43.7878,44.2108,305300.0
2011-11-03 15:10:00,59.55,59.7,59.33,59.69,238800.0,44.196,44.3073,44.0327,44.2999,238800.0
2011-11-03 15:20:00,59.7,59.92,59.62,59.88,270000.0,44.3073,44.4706,44.2479,44.4409,270000.0
2011-11-03 15:30:00,59.87,59.91,59.42,59.55,281900.0,44.4335,44.4632,44.0995,44.196,281900.0
2011-11-03 15:40:00,59.55,59.7,59.46,59.56,358200.0,44.196,44.3073,44.1292,44.2034,358200.0
2011-11-03 15:50:00,59.57,59.69,59.25,59.25,674700.0,44.2108,44.2999,43.9733,43.9733,674700.0
2011-11-04 09:30:00,58.73,59.45,58.7,58.93,561600.0,43.5874,44.1218,43.5651,43.7358,561600.0
2011-11-04 09:40:00,58.87,59.04,58.05,58.8,282300.0,43.6913,43.8175,43.0827,43.6394,282300.0
2011-11-04 09:50:00,58.79,59.0,58.57,58.75,228600.0,43.6319,43.7878,43.4687,43.6023,228600.0
2011-11-04 10:00:00,58.74,58.89,57.88,57.96,302400.0,43.5948,43.7062,42.9566,43.0159,302400.0
2011-11-04 10:10:00,57.95,57.95,57.27,57.43,405900.0,43.0085,43.0085,42.5038,42.6226,405900.0
2011-11-04 10:20:00,57.41,57.67,57.06,57.65,279500.0,42.6078,42.8007,42.348,42.7859,279500.0
2011-11-04 10:30:00,57.64,57.78,57.61,57.72,133100.0,42.7785,42.8824,42.7562,42.8378,133100.0
2011-11-04 10:40:00,57.7,58.0,57.68,57.81,218500.0,42.823,43.0456,42.8081,42.9046,218500.0
2011-11-04 10:50:00,57.8,57.84,57.55,57.55,137500.0,42.8972,42.9269,42.7117,42.7117,137500.0
2011-11-04 11:00:00,57.56,57.78,57.54,57.73,62200.0,42.7191,42.8824,42.7042,42.8452,62200.0
2011-11-04 11:10:00,57.74,57.82,57.66,57.68,60100.0,42.8527,42.912,42.7933,42.8081,60100.0
2011-11-04 11:20:00,57.67,57.76,57.57,57.68,58900.0,42.8007,42.8675,42.7265,42.8081,58900.0
2011-11-04 11:30:00,57.71,57.77,57.58,57.75,72500.0,42.8304,42.8749,42.7339,42.8601,72500.0
2011-11-04 11:40:00,57.75,57.78,57.59,57.7,60500.0,42.8601,42.8824,42.7413,42.823,60500.0
2011-11-04 11:50:00,57.71,57.71,57.58,57.65,71500.0,42.8304,42.8304,42.7339,42.7859,71500.0
2011-11-04 12:00:00,57.64,57.66,57.45,57.47,100500.0,42.7785,42.7933,42.6374,42.6523,100500.0
2011-11-04 12:10:00,57.47,57.69,57.47,57.65,94100.0,42.6523,42.8156,42.6523,42.7859,94100.0
2011-11-04 12:20:00,57.66,57.7,57.6,57.66,100400.0,42.7933,42.823,42.7488,42.7933,100400.0
2011-11-04 12:30:00,57.68,57.77,57.67,57.74,54300.0,42.8081,42.8749,42.8007,42.8527,54300.0
2011-11-04 12:40:00,57.73,57.81,57.64,57.75,56100.0,42.8452,42.9046,42.7785,42.8601,56100.0
2011-11-04 12:50:00,57.76,57.99,57.75,57.9,85700.0,42.8675,43.0382,42.8601,42.9714,85700.0
2011-11-04 13:00:00,57.9,57.94,57.81,57.87,95100.0,42.9714,43.0011,42.9046,42.9491,95100.0
2011-11-04 13:10:00,57.87,58.03,57.81,57.93,114900.0,42.9491,43.0679,42.9046,42.9937,114900.0
2011-11-04 13:20:00,57.93,57.95,57.84,57.9,42400.0,42.9937,43.0085,42.9269,42.9714,42400.0
2011-11-04 13:30:00,57.9,57.96,57.89,57.93,75400.0,42.9714,43.0159,42.964,42.9937,75400.0
2011-11-04 13:40:00,57.93,58.02,57.88,58.0,119000.0,42.9937,43.0605,42.9566,43.0456,119000.0
2011-11-04 13:50:00,57.98,58.01,57.74,57.83,87900.0,43.0308,43.0531,42.8527,42.9195,87900.0
2011-11-04 14:00:00,57.84,57.86,57.73,57.77,52700.0,42.9269,42.9417,42.8452,42.8749,52700.0
2011-11-04 14:10:00,57.77,57.85,57.59,57.85,52900.0,42.8749,42.9343,42.7413,42.9343,52900.0
2011-11-04 14:20:00,57.84,57.88,57.81,57.85,47400.0,42.9269,42.9566,42.9046,42.9343,47400.0
2011-11-04 14:30:00,57.85,57.86,57.74,57.76,41800.0,42.9343,42.9417,42.8527,42.8675,41800.0
2011-11-04 14:40:00,57.76,57.93,57.74,57.91,65000.0,42.8675,42.9937,42.8527,42.9788,65000.0
2011-11-04 14:50:00,57.91,57.97,57.85,57.89,56500.0,42.9788,43.0234,42.9343,42.964,56500.0
2011-11-04 15:00:00,57.9,57.91,57.64,57.64,73800.0,42.9714,42.9788,42.7785,42.7785,73800.0
2011-11-04 15:10:00,57.64,57.74,57.57,57.74,80700.0,42.7785,42.8527,42.7265,42.8527,80700.0
2011-11-04 15:20:00,57.74,57.96,57.74,57.92,139100.0,42.8527,43.0159,42.8527,42.9863,139100.0
2011-11-04 15:30:00,57.91,57.97,57.85,57.85,150200.0,42.9788,43.0234,42.9343,42.9343,150200.0
2011-11-04 15:40:00,57.85,58.0,57.8,57.95,216600.0,42.9343,43.0456,42.8972,43.0085,216600.0
2011-11-04 15:50:00,57.95,58.24,57.9,58.2,377100.0,43.0085,43.2237,42.9714,43.1941,377100.0
2011-11-07 09:30:00,58.38,59.36,58.27,58.87,262900.0,43.3277,44.055,43.246,43.6913,262900.0
2011-11-07 09:40:00,58.84,59.0,58.52,58.52,145500.0,43.669,43.7878,43.4316,43.4316,145500.0
2011-11-07 09:50:00,58.55,58.61,58.13,58.37,174300.0,43.4538,43.4984,43.1421,43.3202,174300.0
2011-11-07 10:00:00,58.44,58.54,58.12,58.54,132000.0,43.3722,43.4464,43.1347,43.4464,132000.0
2011-11-07 10:10:00,58.55,58.68,58.35,58.47,71800.0,43.4538,43.5503,43.3054,43.3944,71800.0
2011-11-07 10:20:00,58.44,58.6,58.25,58.26,98600.0,43.3722,43.4909,43.2312,43.2386,98600.0
2011-11-07 10:30:00,58.3,58.45,58.05,58.26,94200.0,43.2683,43.3796,43.0827,43.2386,94200.0
2011-11-07 10:40:00,58.26,58.44,58.13,58.28,99700.0,43.2386,43.3722,43.1421,43.2534,99700.0
2011-11-07 10:50:00,58.28,58.3,58.09,58.18,43600.0,43.2534,43.2683,43.1124,43.1792,43600.0
2011-11-07 11:00:00,58.21,58.42,58.11,58.18,69500.0,43.2015,43.3573,43.1273,43.1792,69500.0
2011-11-07 11:10:00,58.16,58.5,58.14,58.23,63200.0,43.1644,43.4167,43.1495,43.2163,63200.0
2011-11-07 11:20:00,58.23,58.32,58.13,58.25,53200.0,43.2163,43.2831,43.1421,43.2312,53200.0
2011-11-07 11:30:00,58.24,58.44,58.15,58.42,58000.0,43.2237,43.3722,43.157,43.3573,58000.0
2011-11-07 11:40:00,58.41,58.52,58.3,58.38,84300.0,43.3499,43.4316,43.2683,43.3277,84300.0
2011-11-07 11:50:00,58.38,58.6,58.23,58.48,59300.0,43.3277,43.4909,43.2163,43.4019,59300.0
2011-11-07 12:00:00,58.43,58.6,58.38,58.48,40900.0,43.3648,43.4909,43.3277,43.4019,40900.0
2011-11-07 12:10:00,58.48,58.52,58.14,58.14,35400.0,43.4019,43.4316,43.1495,43.1495,35400.0
2011-11-07 12:20:00,58.15,58.3,58.12,58.14,31200.0,43.157,43.2683,43.1347,43.1495,31200.0
2011-11-07 12:30:00,58.16,58.28,58.11,58.28,23900.0,43.1644,43.2534,43.1273,43.2534,23900.0
2011-11-07 12:40:00,58.21,58.45,58.14,58.26,122800.0,43.2015,43.3796,43.1495,43.2386,122800.0
2011-11-07 12:50:00,58.28,58.47,58.27,58.39,27000.0,43.2534,43.3944,43.246,43.3351,27000.0
2011-11-07 13:00:00,58.36,58.41,58.28,58.38,35100.0,43.3128,43.3499,43.2534,43.3277,35100.0
2011-11-07 13:10:00,58.38,58.46,58.28,58.38,46400.0,43.3277,43.387,43.2534,43.3277,46400.0
2011-11-07 13:20:00,58.4,58.42,58.26,58.39,38900.0,43.3425,43.3573,43.2386,43.3351,38900.0
2011-11-07 13:30:00,58.4,58.41,58.28,58.3,38400.0,43.3425,43.3499,43.2534,43.2683,38400.0
2011-11-07 13:40:00,58.32,58.36,58.24,58.33,27600.0,43.2831,43.3128,43.2237,43.2905,27600.0
2011-11-07 13:50:00,58.35,58.59,58.31,58.48,97000.0,43.3054,43.4835,43.2757,43.4019,97000.0
2011-11-07 14:00:00,58.5,58.6,58.4,58.42,65100.0,43.4167,43.4909,43.3425,43.3573,65100.0
2011-11-07 14:10:00,58.43,58.57,58.37,58.41,49100.0,43.3648,43.4687,43.3202,43.3499,49100.0
2011-11-07 14:20:00,58.4,58.56,58.36,58.36,45500.0,43.3425,43.4612,43.3128,43.3128,45500.0
2011-11-07 14:30:00,58.36,58.51,58.29,58.49,35300.0,43.3128,43.4241,43.2609,43.4093,35300.0
2011-11-07 14:40:00,58.5,58.5,58.3,58.42,35000.0,43.4167,43.4167,43.2683,43.3573,35000.0
2011-11-07 14:50:00,58.4,58.58,58.36,58.53,62200.0,43.3425,43.4761,43.3128,43.439,62200.0
2011-11-07 15:00:00,58.54,58.55,58.45,58.48,49900.0,43.4464,43.4538,43.3796,43.4019,49900.0
2011-11-07 15:10:00,58.47,58.55,58.25,58.28,78400.0,43.3944,43.4538,43.2312,43.2534,78400.0
2011-11-07 15:20:00,58.27,58.33,58.16,58.16,70600.0,43.246,43.2905,43.1644,43.1644,70600.0
2011-11-07 15:30:00,58.16,58.28,58.07,58.15,128900.0,43.1644,43.2534,43.0976,43.157,128900.0
2011-11-07 15:40:00,58.17,58.27,58.01,58.13,142800.0,43.1718,43.246,43.0531,43.1421,142800.0
2011-11-07 15:50:00,58.16,58.43,58.1,58.3,226400.0,43.1644,43.3648,43.1198,43.2683,226400.0
2011-11-08 09:30:00,58.67,59.1,58.36,58.46,191800.0,43.5429,43.862,43.3128,43.387,191800.0
2011-11-08 09:40:00,58.4,58.72,57.56,57.66,213900.0,43.3425,43.58,42.7191,42.7933,213900.0
2011-11-08 09:50:00,57.67,58.07,57.51,57.93,224700.0,42.8007,43.0976,42.682,42.9937,224700.0
2011-11-08 10:00:00,57.94,58.19,57.52,57.69,448600.0,43.0011,43.1866,42.6894,42.8156,448600.0
2011-11-08 10:10:00,57.71,57.71,57.1,57.3,201800.0,42.8304,42.8304,42.3777,42.5261,201800.0
2011-11-08 10:20:00,57.3,57.33,56.65,56.7,168400.0,42.5261,42.5484,42.0437,42.0808,168400.0
2011-11-08 10:30:00,56.7,56.97,56.62,56.65,201400.0,42.0808,42.2812,42.0214,42.0437,201400.0
2011-11-08 10:40:00,56.62,56.63,56.24,56.28,278300.0,42.0214,42.0289,41.7394,41.7691,278300.0
2011-11-08 10:50:00,56.25,56.33,55.81,56.15,321200.0,41.7468,41.8062,41.4203,41.6726,321200.0
2011-11-08 11:00:00,56.14,56.36,55.84,55.94,154000.0,41.6652,41.8285,41.4426,41.5168,154000.0
2011-11-08 11:10:00,55.93,56.14,55.82,56.13,175500.0,41.5093,41.6652,41.4277,41.6578,175500.0
2011-11-08 11:20:00,56.14,56.39,56.0,56.39,87000.0,41.6652,41.8507,41.5613,41.8507,87000.0
2011-11-08 11:30:00,56.35,56.42,56.18,56.3,105800.0,41.8211,41.873,41.6949,41.7839,105800.0
2011-11-08 11:40:00,56.32,56.49,56.2,56.46,70200.0,41.7988,41.925,41.7097,41.9027,70200.0
2011-11-08 11:50:00,56.46,56.86,56.46,56.84,116700.0,41.9027,42.1996,41.9027,42.1847,116700.0
2011-11-08 12:00:00,56.84,56.96,56.51,56.96,98500.0,42.1847,42.2738,41.9398,42.2738,98500.0
2011-11-08 12:10:00,56.96,57.06,56.86,56.94,51300.0,42.2738,42.348,42.1996,42.2589,51300.0
2011-11-08 12:20:00,56.94,57.1,56.78,56.78,58100.0,42.2589,42.3777,42.1402,42.1402,58100.0
2011-11-08 12:30:00,56.81,57.19,56.79,57.09,55300.0,42.1625,42.4445,42.1476,42.3703,55300.0
2011-11-08 12:40:00,57.14,57.19,56.64,56.64,61300.0,42.4074,42.4445,42.0363,42.0363,61300.0
2011-11-08 12:50:00,56.65,56.66,56.52,56.64,55300.0,42.0437,42.0511,41.9472,42.0363,55300.0
2011-11-08 13:00:00,56.62,56.73,56.32,56.32,67700.0,42.0214,42.1031,41.7988,41.7988,67700.0
2011-11-08 13:10:00,56.32,56.56,56.29,56.54,48800.0,41.7988,41.9769,41.7765,41.9621,48800.0
2011-11-08 13:20:00,56.56,56.91,56.49,56.78,77700.0,41.9769,42.2367,41.925,42.1402,77700.0
2011-11-08 13:30:00,56.79,56.8,56.6,56.79,69500.0,42.1476,42.155,42.0066,42.1476,69500.0
2011-11-08 13:40:00,56.79,57.21,56.79,57.17,120000.0,42.1476,42.4593,42.1476,42.4296,120000.0
2011-11-08 13:50:00,57.16,57.24,57.0,57.19,66900.0,42.4222,42.4816,42.3035,42.4445,66900.0
2011-11-08 14:00:00,57.15,57.39,57.12,57.33,113700.0,42.4148,42.5929,42.3925,42.5484,113700.0
2011-11-08 14:10:00,57.35,57.57,57.33,57.33,67700.0,42.5632,42.7265,42.5484,42.5484,67700.0
2011-11-08 14:20:00,57.32,57.75,57.3,57.73,49400.0,42.541,42.8601,42.5261,42.8452,49400.0
2011-11-08 14:30:00,57.75,57.8,57.48,57.58,71200.0,42.8601,42.8972,42.6597,42.7339,71200.0
2011-11-08 14:40:00,57.59,57.7,57.48,57.62,34600.0,42.7413,42.823,42.6597,42.7636,34600.0
2011-11-08 14:50:00,57.66,57.78,57.56,57.69,73900.0,42.7933,42.8824,42.7191,42.8156,73900.0
2011-11-08 15:00:00,57.7,57.82,57.61,57.72,53800.0,42.823,42.912,42.7562,42.8378,53800.0
2011-11-08 15:10:00,57.74,58.0,57.74,57.94,70700.0,42.8527,43.0456,42.8527,43.0011,70700.0
2011-11-08 15:20:00,57.95,58.0,57.84,57.95,73900.0,43.0085,43.0456,42.9269,43.0085,73900.0
2011-11-08 15:30:00,57.95,58.14,57.95,58.05,154800.0,43.0085,43.1495,43.0085,43.0827,154800.0
2011-11-08 15:40:00,58.03,58.22,57.99,58.19,120500.0,43.0679,43.2089,43.0382,43.1866,120500.0
2011-11-08 15:50:00,58.18,58.33,58.13,58.2,179600.0,43.1792,43.2905,43.1421,43.1941,179600.0
2011-11-09 09:30:00,56.51,56.95,56.06,56.76,149100.0,41.9398,42.2664,41.6058,42.1253,149100.0
2011-11-09 09:40:00,56.75,57.22,56.53,56.94,108600.0,42.1179,42.4667,41.9546,42.2589,108600.0
2011-11-09 09:50:00,56.93,56.96,56.44,56.67,93000.0,42.2515,42.2738,41.8879,42.0585,93000.0
2011-11-09 10:00:00,56.65,56.74,56.37,56.61,133100.0,42.0437,42.1105,41.8359,42.014,133100.0
2011-11-09 10:10:00,56.57,56.88,56.57,56.74,76800.0,41.9843,42.2144,41.9843,42.1105,76800.0
2011-11-09 10:20:00,56.74,56.96,56.59,56.67,99800.0,42.1105,42.2738,41.9992,42.0585,99800.0
2011-11-09 10:30:00,56.66,56.85,56.57,56.59,54900.0,42.0511,42.1921,41.9843,41.9992,54900.0
2011-11-09 10:40:00,56.6,56.91,56.54,56.71,74400.0,42.0066,42.2367,41.9621,42.0882,74400.0
2011-11-09 10:50:00,56.7,56.88,56.67,56.76,68100.0,42.0808,42.2144,42.0585,42.1253,68100.0
2011-11-09 11:00:00,56.77,57.04,56.66,56.97,53800.0,42.1328,42.3332,42.0511,42.2812,53800.0
2011-11-09 11:10:00,56.95,57.25,56.91,57.16,49000.0,42.2664,42.489,42.2367,42.4222,49000.0
2011-11-09 11:20:00,57.16,57.37,57.05,57.17,42600.0,42.4222,42.5781,42.3406,42.4296,42600.0
2011-11-09 11:30:00,57.17,57.34,57.09,57.18,31300.0,42.4296,42.5558,42.3703,42.4371,31300.0
2011-11-09 11:40:00,57.19,57.44,57.02,57.43,41300.0,42.4445,42.63,42.3183,42.6226,41300.0
2011-11-09 11:50:00,57.43,57.53,57.19,57.19,53800.0,42.6226,42.6968,42.4445,42.4445,53800.0
2011-11-09 12:00:00,57.21,57.28,57.0,57.03,27000.0,42.4593,42.5113,42.3035,42.3257,27000.0
2011-11-09 12:10:00,57.04,57.12,57.02,57.09,26100.0,42.3332,42.3925,42.3183,42.3703,26100.0
2011-11-09 12:20:00,57.09,57.21,57.0,57.05,49300.0,42.3703,42.4593,42.3035,42.3406,49300.0
2011-11-09 12:30:00,57.02,57.19,57.0,57.09,20000.0,42.3183,42.4445,42.3035,42.3703,20000.0
2011-11-09 12:40:00,57.09,57.21,57.0,57.2,38500.0,42.3703,42.4593,42.3035,42.4519,38500.0
2011-11-09 12:50:00,57.19,57.29,57.15,57.27,16800.0,42.4445,42.5187,42.4148,42.5038,16800.0
2011-11-09 13:00:00,57.22,57.3,57.14,57.2,29600.0,42.4667,42.5261,42.4074,42.4519,29600.0
2011-11-09 13:10:00,57.17,57.17,56.83,56.86,32900.0,42.4296,42.4296,42.1773,42.1996,32900.0
2011-11-09 13:20:00,56.83,56.95,56.77,56.94,39100.0,42.1773,42.2664,42.1328,42.2589,39100.0
2011-11-09 13:30:00,56.93,57.05,56.88,57.0,56000.0,42.2515,42.3406,42.2144,42.3035,56000.0
2011-11-09 13:40:00,56.98,56.99,56.85,56.86,58600.0,42.2886,42.296,42.1921,42.1996,58600.0
2011-11-09 13:50:00,56.85,56.87,56.43,56.55,68100.0,42.1921,42.207,41.8804,41.9695,68100.0
2011-11-09 14:00:00,56.55,56.57,56.15,56.22,82100.0,41.9695,41.9843,41.6726,41.7246,82100.0
2011-11-09 14:10:00,56.22,56.54,56.16,56.52,42400.0,41.7246,41.9621,41.68,41.9472,42400.0
2011-11-09 14:20:00,56.55,56.6,56.14,56.34,66300.0,41.9695,42.0066,41.6652,41.8136,66300.0
2011-11-09 14:30:00,56.31,56.49,56.25,56.35,26800.0,41.7914,41.925,41.7468,41.8211,26800.0
2011-11-09 14:40:00,56.35,56.53,56.21,56.38,35200.0,41.8211,41.9546,41.7172,41.8433,35200.0
2011-11-09 14:50:00,56.37,56.45,56.19,56.19,128200.0,41.8359,41.8953,41.7023,41.7023,128200.0
2011-11-09 15:00:00,56.18,56.38,56.07,56.38,115900.0,41.6949,41.8433,41.6132,41.8433,115900.0
2011-11-09 15:10:00,56.36,56.43,56.23,56.36,44800.0,41.8285,41.8804,41.732,41.8285,44800.0
2011-11-09 15:20:00,56.37,56.59,56.34,56.42,76700.0,41.8359,41.9992,41.8136,41.873,76700.0
2011-11-09 15:30:00,56.4,56.44,56.22,56.22,77300.0,41.8582,41.8879,41.7246,41.7246,77300.0
2011-11-09 15:40:00,56.21,56.38,56.11,56.2,115000.0,41.7172,41.8433,41.6429,41.7097,115000.0
2011-11-09 15:50:00,56.2,56.46,56.15,56.32,216500.0,41.7097,41.9027,41.6726,41.7988,216500.0
2011-11-10 09:30:00,57.02,57.13,56.32,56.94,124600.0,42.3183,42.3999,41.7988,42.2589,124600.0
2011-11-10 09:40:00,56.95,56.97,56.12,56.31,107000.0,42.2664,42.2812,41.6504,41.7914,107000.0
2011-11-10 09:50:00,56.31,56.4,55.85,55.85,92500.0,41.7914,41.8582,41.45,41.45,92500.0
2011-11-10 10:00:00,55.91,56.04,55.68,55.79,149400.0,41.4945,41.591,41.3238,41.4054,149400.0
2011-11-10 10:10:00,55.78,55.93,55.46,55.5,176100.0,41.398,41.5093,41.1605,41.1902,176100.0
2011-11-10 10:20:00,55.48,55.63,55.31,55.33,133400.0,41.1754,41.2867,41.0492,41.064,133400.0
2011-11-10 10:30:00,55.34,55.51,55.13,55.51,79000.0,41.0715,41.1976,40.9156,41.1976,79000.0
2011-11-10 10:40:00,55.5,55.5,55.05,55.08,117400.0,41.1902,41.1902,40.8562,40.8785,117400.0
2011-11-10 10:50:00,55.07,55.33,54.99,55.15,101100.0,40.8711,41.064,40.8117,40.9305,101100.0
2011-11-10 11:00:00,55.1,55.37,55.07,55.28,91900.0,40.8933,41.0937,40.8711,41.0269,91900.0
2011-11-10 11:10:00,55.29,55.39,55.16,55.2,103400.0,41.0344,41.1086,40.9379,40.9676,103400.0
2011-11-10 11:20:00,55.18,55.35,55.17,55.29,73200.0,40.9527,41.0789,40.9453,41.0344,73200.0
2011-11-10 11:30:00,55.25,55.58,55.19,55.42,57300.0,41.0047,41.2496,40.9601,41.1308,57300.0
2011-11-10 11:40:00,55.4,55.7,55.33,55.63,69800.0,41.116,41.3386,41.064,41.2867,69800.0
2011-11-10 11:50:00,55.62,55.7,55.32,55.66,113700.0,41.2793,41.3386,41.0566,41.309,113700.0
2011-11-10 12:00:00,55.67,55.91,55.67,55.86,75000.0,41.3164,41.4945,41.3164,41.4574,75000.0
2011-11-10 12:10:00,55.87,55.89,55.65,55.85,72900.0,41.4648,41.4797,41.3015,41.45,72900.0
2011-11-10 12:20:00,55.87,55.98,55.84,55.9,73800.0,41.4648,41.5465,41.4426,41.4871,73800.0
2011-11-10 12:30:00,55.9,55.9,55.33,55.5,138700.0,41.4871,41.4871,41.064,41.1902,138700.0
2011-11-10 12:40:00,55.48,55.59,55.42,55.59,24200.0,41.1754,41.257,41.1308,41.257,24200.0
2011-11-10 12:50:00,55.59,55.75,55.58,55.74,29900.0,41.257,41.3758,41.2496,41.3683,29900.0
2011-11-10 13:00:00,55.71,55.78,55.6,55.71,40900.0,41.3461,41.398,41.2644,41.3461,40900.0
2011-11-10 13:10:00,55.7,56.15,55.7,56.04,53300.0,41.3386,41.6726,41.3386,41.591,53300.0
2011-11-10 13:20:00,56.04,56.11,55.73,55.75,39700.0,41.591,41.6429,41.3609,41.3758,39700.0
2011-11-10 13:30:00,55.74,55.89,55.74,55.75,53100.0,41.3683,41.4797,41.3683,41.3758,53100.0
2011-11-10 13:40:00,55.77,55.87,55.55,55.57,63900.0,41.3906,41.4648,41.2273,41.2422,63900.0
2011-11-10 13:50:00,55.57,55.72,55.54,55.63,45400.0,41.2422,41.3535,41.2199,41.2867,45400.0
2011-11-10 14:00:00,55.61,55.62,55.26,55.32,73200.0,41.2719,41.2793,41.0121,41.0566,73200.0
2011-11-10 14:10:00,55.35,55.56,55.28,55.52,51000.0,41.0789,41.2347,41.0269,41.2051,51000.0
2011-11-10 14:20:00,55.49,55.58,55.28,55.33,111900.0,41.1828,41.2496,41.0269,41.064,111900.0
2011-11-10 14:30:00,55.34,55.43,55.24,55.33,69100.0,41.0715,41.1383,40.9973,41.064,69100.0
2011-11-10 14:40:00,55.33,55.51,55.26,55.32,71200.0,41.064,41.1976,41.0121,41.0566,71200.0
2011-11-10 14:50:00,55.36,55.45,55.0,55.05,75100.0,41.0863,41.1531,40.8191,40.8562,75100.0
2011-11-10 15:00:00,55.05,55.44,55.05,55.26,43900.0,40.8562,41.1457,40.8562,41.0121,43900.0
2011-11-10 15:10:00,55.26,55.38,55.19,55.29,57600.0,41.0121,41.1012,40.9601,41.0344,57600.0
2011-11-10 15:20:00,55.29,55.7,55.22,55.63,90500.0,41.0344,41.3386,40.9824,41.2867,90500.0
2011-11-10 15:30:00,55.61,55.66,55.42,55.58,125200.0,41.2719,41.309,41.1308,41.2496,125200.0
2011-11-10 15:40:00,55.59,55.62,55.42,55.49,149800.0,41.257,41.2793,41.1308,41.1828,149800.0
2011-11-10 15:50:00,55.5,55.72,55.35,55.49,296600.0,41.1902,41.3535,41.0789,41.1828,296600.0
2011-11-11 09:30:00,56.0,56.02,55.46,55.69,140100.0,41.5613,41.5761,41.1605,41.3312,140100.0
2011-11-11 09:40:00,55.71,56.19,55.51,55.77,199800.0,41.3461,41.7023,41.1976,41.3906,199800.0
2011-11-11 09:50:00,55.78,56.25,55.71,55.98,93600.0,41.398,41.7468,41.3461,41.5465,93600.0
2011-11-11 10:00:00,55.97,56.18,55.87,56.02,100700.0,41.539,41.6949,41.4648,41.5761,100700.0
2011-11-11 10:10:00,56.04,56.33,55.91,56.25,112200.0,41.591,41.8062,41.4945,41.7468,112200.0
2011-11-11 10:20:00,56.26,56.32,56.11,56.17,59800.0,41.7543,41.7988,41.6429,41.6875,59800.0
2011-11-11 10:30:00,56.17,56.39,56.17,56.35,79800.0,41.6875,41.8507,41.6875,41.8211,79800.0
2011-11-11 10:40:00,56.37,56.57,56.33,56.49,68900.0,41.8359,41.9843,41.8062,41.925,68900.0
2011-11-11 10:50:00,56.49,56.54,56.19,56.28,89900.0,41.925,41.9621,41.7023,41.7691,89900.0
2011-11-11 11:00:00,56.28,56.37,56.2,56.35,35200.0,41.7691,41.8359,41.7097,41.8211,35200.0
2011-11-11 11:10:00,56.34,56.53,56.26,56.43,34000.0,41.8136,41.9546,41.7543,41.8804,34000.0
2011-11-11 11:20:00,56.44,56.62,56.37,56.62,36100.0,41.8879,42.0214,41.8359,42.0214,36100.0
2011-11-11 11:30:00,56.63,56.79,56.59,56.73,47200.0,42.0289,42.1476,41.9992,42.1031,47200.0
2011-11-11 11:40:00,56.74,56.94,56.72,56.74,37300.0,42.1105,42.2589,42.0957,42.1105,37300.0
2011-11-11 11:50:00,56.74,56.85,56.67,56.72,58800.0,42.1105,42.1921,42.0585,42.0957,58800.0
2011-11-11 12:00:00,56.72,56.8,56.49,56.76,68900.0,42.0957,42.155,41.925,42.1253,68900.0
2011-11-11 12:10:00,56.76,56.89,56.73,56.77,28300.0,42.1253,42.2218,42.1031,42.1328,28300.0
2011-11-11 12:20:00,56.73,56.79,56.63,56.78,40400.0,42.1031,42.1476,42.0289,42.1402,40400.0
2011-11-11 12:30:00,56.77,56.77,56.55,56.56,32900.0,42.1328,42.1328,41.9695,41.9769,32900.0
2011-11-11 12:40:00,56.57,56.76,56.56,56.71,32400.0,41.9843,42.1253,41.9769,42.0882,32400.0
2011-11-11 12:50:00,56.68,56.77,56.65,56.72,16900.0,42.066,42.1328,42.0437,42.0957,16900.0
2011-11-11 13:00:00,56.72,56.91,56.7,56.91,40700.0,42.0957,42.2367,42.0808,42.2367,40700.0
2011-11-11 13:10:00,56.94,56.99,56.79,56.84,26300.0,42.2589,42.296,42.1476,42.1847,26300.0
2011-11-11 13:20:00,56.83,56.9,56.78,56.87,18100.0,42.1773,42.2292,42.1402,42.207,18100.0
2011-11-11 13:30:00,56.88,56.92,56.81,56.85,28600.0,42.2144,42.2441,42.1625,42.1921,28600.0
2011-11-11 13:40:00,56.85,56.92,56.75,56.89,20600.0,42.1921,42.2441,42.1179,42.2218,20600.0
2011-11-11 13:50:00,56.91,56.92,56.69,56.76,19000.0,42.2367,42.2441,42.0734,42.1253,19000.0
2011-11-11 14:00:00,56.75,56.79,56.68,56.72,21200.0,42.1179,42.1476,42.066,42.0957,21200.0
2011-11-11 14:10:00,56.75,56.84,56.71,56.84,34900.0,42.1179,42.1847,42.0882,42.1847,34900.0
2011-11-11 14:20:00,56.84,56.86,56.74,56.84,37200.0,42.1847,42.1996,42.1105,42.1847,37200.0
2011-11-11 14:30:00,56.86,56.88,56.66,56.66,26100.0,42.1996,42.2144,42.0511,42.0511,26100.0
2011-11-11 14:40:00,56.69,56.83,56.67,56.68,27200.0,42.0734,42.1773,42.0585,42.066,27200.0
2011-11-11 14:50:00,56.71,56.71,56.4,56.5,49600.0,42.0882,42.0882,41.8582,41.9324,49600.0
2011-11-11 15:00:00,56.49,56.54,56.43,56.45,35700.0,41.925,41.9621,41.8804,41.8953,35700.0
2011-11-11 15:10:00,56.46,56.58,56.39,56.49,44200.0,41.9027,41.9918,41.8507,41.925,44200.0
2011-11-11 15:20:00,56.52,56.62,56.46,56.62,59400.0,41.9472,42.0214,41.9027,42.0214,59400.0
2011-11-11 15:30:00,56.6,56.67,56.46,56.57,68800.0,42.0066,42.0585,41.9027,41.9843,68800.0
2011-11-11 15:40:00,56.57,56.88,56.49,56.87,175400.0,41.9843,42.2144,41.925,42.207,175400.0
2011-11-11 15:50:00,56.87,56.92,56.73,56.8,291700.0,42.207,42.2441,42.1031,42.155,291700.0
2011-11-14 09:30:00,56.51,57.12,56.49,56.83,73600.0,41.9398,42.3925,41.925,42.1773,73600.0
2011-11-14 09:40:00,56.81,57.1,56.64,56.67,112900.0,42.1625,42.3777,42.0363,42.0585,112900.0
2011-11-14 09:50:00,56.66,56.84,56.46,56.8,89400.0,42.0511,42.1847,41.9027,42.155,89400.0
2011-11-14 10:00:00,56.79,57.07,56.68,57.01,111500.0,42.1476,42.3554,42.066,42.3109,111500.0
2011-11-14 10:10:00,57.02,57.48,56.97,57.44,194300.0,42.3183,42.6597,42.2812,42.63,194300.0
2011-11-14 10:20:00,57.44,57.56,57.33,57.48,163100.0,42.63,42.7191,42.5484,42.6597,163100.0
2011-11-14 10:30:00,57.49,57.49,57.02,57.05,75100.0,42.6671,42.6671,42.3183,42.3406,75100.0
2011-11-14 10:40:00,57.05,57.12,56.87,57.03,57800.0,42.3406,42.3925,42.207,42.3257,57800.0
2011-11-14 10:50:00,57.0,57.19,56.98,57.0,43800.0,42.3035,42.4445,42.2886,42.3035,43800.0
2011-11-14 11:00:00,57.02,57.24,56.98,57.23,41500.0,42.3183,42.4816,42.2886,42.4742,41500.0
2011-11-14 11:10:00,57.23,57.44,57.1,57.27,59400.0,42.4742,42.63,42.3777,42.5038,59400.0
2011-11-14 11:20:00,57.28,57.38,57.22,57.25,29300.0,42.5113,42.5855,42.4667,42.489,29300.0
2011-11-14 11:30:00,57.23,57.5,57.2,57.44,46600.0,42.4742,42.6745,42.4519,42.63,46600.0
2011-11-14 11:40:00,57.46,57.47,57.26,57.36,47300.0,42.6449,42.6523,42.4964,42.5706,47300.0
2011-11-14 11:50:00,57.32,57.43,57.02,57.16,45400.0,42.541,42.6226,42.3183,42.4222,45400.0
2011-11-14 12:00:00,57.15,57.19,56.91,57.11,40000.0,42.4148,42.4445,42.2367,42.3851,40000.0
2011-11-14 12:10:00,57.13,57.2,56.96,57.02,39900.0,42.3999,42.4519,42.2738,42.3183,39900.0
2011-11-14 12:20:00,57.02,57.09,56.89,57.01,39800.0,42.3183,42.3703,42.2218,42.3109,39800.0
2011-11-14 12:30:00,57.01,57.08,56.93,57.07,46500.0,42.3109,42.3628,42.2515,42.3554,46500.0
2011-11-14 12:40:00,57.05,57.16,57.03,57.05,26200.0,42.3406,42.4222,42.3257,42.3406,26200.0
2011-11-14 12:50:00,57.05,57.18,57.05,57.09,29300.0,42.3406,42.4371,42.3406,42.3703,29300.0
2011-11-14 13:00:00,57.08,57.1,56.92,56.96,26500.0,42.3628,42.3777,42.2441,42.2738,26500.0
2011-11-14 13:10:00,56.96,57.14,56.9,57.13,30300.0,42.2738,42.4074,42.2292,42.3999,30300.0
2011-11-14 13:20:00,57.13,57.25,57.08,57.2,42600.0,42.3999,42.489,42.3628,42.4519,42600.0
2011-11-14 13:30:00,57.2,57.41,57.17,57.39,44400.0,42.4519,42.6078,42.4296,42.5929,44400.0
2011-11-14 13:40:00,57.36,57.48,57.33,57.33,60500.0,42.5706,42.6597,42.5484,42.5484,60500.0
2011-11-14 13:50:00,57.32,57.36,57.22,57.26,39600.0,42.541,42.5706,42.4667,42.4964,39600.0
2011-11-14 14:00:00,57.25,57.35,57.23,57.31,29800.0,42.489,42.5632,42.4742,42.5335,29800.0
2011-11-14 14:10:00,57.31,57.31,57.09,57.12,45400.0,42.5335,42.5335,42.3703,42.3925,45400.0
2011-11-14 14:20:00,57.13,57.29,57.09,57.2,38500.0,42.3999,42.5187,42.3703,42.4519,38500.0
2011-11-14 14:30:00,57.17,57.27,57.14,57.19,34900.0,42.4296,42.5038,42.4074,42.4445,34900.0
2011-11-14 14:40:00,57.17,57.25,57.09,57.14,34400.0,42.4296,42.489,42.3703,42.4074,34400.0
2011-11-14 14:50:00,57.14,57.25,57.05,57.08,136600.0,42.4074,42.489,42.3406,42.3628,136600.0
2011-11-14 15:00:00,57.08,57.27,57.05,57.2,56900.0,42.3628,42.5038,42.3406,42.4519,56900.0
2011-11-14 15:10:00,57.21,57.31,57.15,57.17,64300.0,42.4593,42.5335,42.4148,42.4296,64300.0
2011-11-14 15:20:00,57.16,57.39,57.16,57.23,57900.0,42.4222,42.5929,42.4222,42.4742,57900.0
2011-11-14 15:30:00,57.22,57.4,57.14,57.21,112800.0,42.4667,42.6003,42.4074,42.4593,112800.0
2011-11-14 15:40:00,57.21,57.41,57.2,57.34,120800.0,42.4593,42.6078,42.4519,42.5558,120800.0
2011-11-14 15:50:00,57.35,57.36,57.18,57.27,175800.0,42.5632,42.5706,42.4371,42.5038,175800.0
2011-11-15 09:30:00,56.85,56.92,56.5,56.53,128500.0,42.1921,42.2441,41.9324,41.9546,128500.0
2011-11-15 09:40:00,56.51,56.62,56.13,56.27,107400.0,41.9398,42.0214,41.6578,41.7617,107400.0
2011-11-15 09:50:00,56.26,56.36,56.15,56.17,78400.0,41.7543,41.8285,41.6726,41.6875,78400.0
2011-11-15 10:00:00,56.18,56.19,55.88,55.94,165500.0,41.6949,41.7023,41.4722,41.5168,165500.0
2011-11-15 10:10:00,55.93,55.95,55.41,55.41,155100.0,41.5093,41.5242,41.1234,41.1234,155100.0
2011-11-15 10:20:00,55.41,55.57,55.36,55.49,143000.0,41.1234,41.2422,41.0863,41.1828,143000.0
2011-11-15 10:30:00,55.48,55.57,55.2,55.54,121300.0,41.1754,41.2422,40.9676,41.2199,121300.0
2011-11-15 10:40:00,55.55,55.71,55.28,55.29,144700.0,41.2273,41.3461,41.0269,41.0344,144700.0
2011-11-15 10:50:00,55.29,55.73,55.23,55.57,105700.0,41.0344,41.3609,40.9898,41.2422,105700.0
2011-11-15 11:00:00,55.58,55.92,55.49,55.92,83800.0,41.2496,41.5019,41.1828,41.5019,83800.0
2011-11-15 11:10:00,55.91,55.97,55.65,55.7,104400.0,41.4945,41.539,41.3015,41.3386,104400.0
2011-11-15 11:20:00,55.69,55.71,55.47,55.7,42500.0,41.3312,41.3461,41.1679,41.3386,42500.0
2011-11-15 11:30:00,55.69,55.72,55.53,55.55,45600.0,41.3312,41.3535,41.2125,41.2273,45600.0
2011-11-15 11:40:00,55.59,55.77,55.56,55.67,40900.0,41.257,41.3906,41.2347,41.3164,40900.0
2011-11-15 11:50:00,55.66,55.75,55.57,55.74,41800.0,41.309,41.3758,41.2422,41.3683,41800.0
2011-11-15 12:00:00,55.73,55.9,55.67,55.77,47900.0,41.3609,41.4871,41.3164,41.3906,47900.0
2011-11-15 12:10:00,55.79,55.85,55.69,55.82,33700.0,41.4054,41.45,41.3312,41.4277,33700.0
2011-11-15 12:20:00,55.82,55.92,55.74,55.84,69500.0,41.4277,41.5019,41.3683,41.4426,69500.0
2011-11-15 12:30:00,55.86,56.23,55.85,55.97,62100.0,41.4574,41.732,41.45,41.539,62100.0
2011-11-15 12:40:00,55.95,56.0,55.73,55.8,61000.0,41.5242,41.5613,41.3609,41.4129,61000.0
2011-11-15 12:50:00,55.78,55.91,55.7,55.9,39900.0,41.398,41.4945,41.3386,41.4871,39900.0
2011-11-15 13:00:00,55.9,56.1,55.87,55.91,54200.0,41.4871,41.6355,41.4648,41.4945,54200.0
2011-11-15 13:10:00,55.97,56.0,55.78,55.83,35700.0,41.539,41.5613,41.398,41.4351,35700.0
2011-11-15 13:20:00,55.83,55.87,55.72,55.76,39000.0,41.4351,41.4648,41.3535,41.3832,39000.0
2011-11-15 13:30:00,55.82,55.96,55.61,55.8,48500.0,41.4277,41.5316,41.2719,41.4129,48500.0
2011-11-15 13:40:00,55.81,55.91,55.8,55.85,56800.0,41.4203,41.4945,41.4129,41.45,56800.0
2011-11-15 13:50:00,55.86,55.95,55.69,55.69,61300.0,41.4574,41.5242,41.3312,41.3312,61300.0
2011-11-15 14:00:00,55.72,55.95,55.67,55.72,51700.0,41.3535,41.5242,41.3164,41.3535,51700.0
2011-11-15 14:10:00,55.69,55.84,55.57,55.57,58400.0,41.3312,41.4426,41.2422,41.2422,58400.0
2011-11-15 14:20:00,55.6,55.68,55.5,55.63,70200.0,41.2644,41.3238,41.1902,41.2867,70200.0
2011-11-15 14:30:00,55.62,55.79,55.62,55.76,65500.0,41.2793,41.4054,41.2793,41.3832,65500.0
2011-11-15 14:40:00,55.76,55.96,55.76,55.82,165100.0,41.3832,41.5316,41.3832,41.4277,165100.0
2011-11-15 14:50:00,55.83,55.87,55.64,55.65,63400.0,41.4351,41.4648,41.2941,41.3015,63400.0
2011-11-15 15:00:00,55.67,55.9,55.65,55.8,66400.0,41.3164,41.4871,41.3015,41.4129,66400.0
2011-11-15 15:10:00,55.8,55.94,55.74,55.84,122200.0,41.4129,41.5168,41.3683,41.4426,122200.0
2011-11-15 15:20:00,55.85,55.95,55.8,55.85,120600.0,41.45,41.5242,41.4129,41.45,120600.0
2011-11-15 15:30:00,55.84,55.96,55.77,55.79,197600.0,41.4426,41.5316,41.3906,41.4054,197600.0
2011-11-15 15:40:00,55.8,55.91,55.73,55.88,205600.0,41.4129,41.4945,41.3609,41.4722,205600.0
2011-11-15 15:50:00,55.88,55.88,55.7,55.7,211300.0,41.4722,41.4722,41.3386,41.3386,211300.0
2011-11-16 09:30:00,51.26,51.5,49.8,49.88,1795300.0,38.0434,38.2216,36.9599,37.0192,1795300.0
2011-11-16 09:40:00,49.85,49.85,48.35,48.8,1513100.0,36.997,36.997,35.8837,36.2177,1513100.0
2011-11-16 09:50:00,48.8,49.13,48.22,48.55,1180000.0,36.2177,36.4626,35.7872,36.0322,1180000.0
2011-11-16 10:00:00,48.55,48.67,47.41,47.89,1848600.0,36.0322,36.1212,35.1861,35.5423,1848600.0
2011-11-16 10:10:00,47.89,47.95,46.69,46.92,1747800.0,35.5423,35.5869,34.6517,34.8224,1747800.0
2011-11-16 10:20:00,46.88,47.55,46.87,47.43,1061100.0,34.7927,35.29,34.7853,35.2009,1061100.0
2011-11-16 10:30:00,47.42,47.87,47.1,47.86,809400.0,35.1935,35.5275,34.956,35.5201,809400.0
2011-11-16 10:40:00,47.86,47.95,47.36,47.42,593700.0,35.5201,35.5869,35.149,35.1935,593700.0
2011-11-16 10:50:00,47.42,47.79,47.29,47.51,358700.0,35.1935,35.4681,35.097,35.2603,358700.0
2011-11-16 11:00:00,47.5,48.23,47.29,48.15,609100.0,35.2529,35.7947,35.097,35.7353,609100.0
2011-11-16 11:10:00,48.14,48.3,47.94,48.27,535900.0,35.7279,35.8466,35.5794,35.8244,535900.0
2011-11-16 11:20:00,48.25,48.5,48.16,48.4,471000.0,35.8095,35.9951,35.7427,35.9208,471000.0
2011-11-16 11:30:00,48.39,48.44,47.8,48.17,406300.0,35.9134,35.9505,35.4755,35.7501,406300.0
2011-11-16 11:40:00,48.17,48.2,47.48,47.7,279800.0,35.7501,35.7724,35.238,35.4013,279800.0
2011-11-16 11:50:00,47.7,48.08,47.63,47.9,211400.0,35.4013,35.6833,35.3494,35.5498,211400.0
2011-11-16 12:00:00,47.89,48.33,47.82,48.02,200800.0,35.5423,35.8689,35.4904,35.6388,200800.0
2011-11-16 12:10:00,48.02,48.35,47.82,48.26,230800.0,35.6388,35.8837,35.4904,35.8169,230800.0
2011-11-16 12:20:00,48.26,48.26,48.02,48.07,76700.0,35.8169,35.8169,35.6388,35.6759,76700.0
2011-11-16 12:30:00,48.07,48.25,48.02,48.15,118200.0,35.6759,35.8095,35.6388,35.7353,118200.0
2011-11-16 12:40:00,48.16,48.31,48.06,48.08,112800.0,35.7427,35.854,35.6685,35.6833,112800.0
2011-11-16 12:50:00,48.09,48.18,47.85,47.86,132900.0,35.6908,35.7576,35.5126,35.5201,132900.0
2011-11-16 13:00:00,47.87,47.93,47.84,47.89,128200.0,35.5275,35.572,35.5052,35.5423,128200.0
2011-11-16 13:10:00,47.9,48.05,47.85,48.03,105400.0,35.5498,35.6611,35.5126,35.6462,105400.0
2011-11-16 13:20:00,48.05,48.28,48.0,48.2,139800.0,35.6611,35.8318,35.624,35.7724,139800.0
2011-11-16 13:30:00,48.2,48.31,48.06,48.21,267900.0,35.7724,35.854,35.6685,35.7798,267900.0
2011-11-16 13:40:00,48.2,48.31,48.19,48.31,272300.0,35.7724,35.854,35.765,35.854,272300.0
2011-11-16 13:50:00,48.3,48.42,48.07,48.29,314100.0,35.8466,35.9357,35.6759,35.8392,314100.0
2011-11-16 14:00:00,48.29,48.5,48.29,48.43,254400.0,35.8392,35.9951,35.8392,35.9431,254400.0
2011-11-16 14:10:00,48.44,48.5,48.32,48.48,181700.0,35.9505,35.9951,35.8615,35.9802,181700.0
2011-11-16 14:20:00,48.48,48.97,48.48,48.95,663700.0,35.9802,36.3439,35.9802,36.329,663700.0
2011-11-16 14:30:00,48.94,49.24,48.76,48.76,493600.0,36.3216,36.5443,36.188,36.188,493600.0
2011-11-16 14:40:00,48.75,49.1,48.67,49.04,318900.0,36.1806,36.4404,36.1212,36.3958,318900.0
2011-11-16 14:50:00,49.04,49.05,48.75,48.95,321900.0,36.3958,36.4032,36.1806,36.329,321900.0
2011-11-16 15:00:00,48.95,48.96,48.65,48.72,177800.0,36.329,36.3364,36.1064,36.1583,177800.0
2011-11-16 15:10:00,48.73,48.73,48.15,48.29,301600.0,36.1658,36.1658,35.7353,35.8392,301600.0
2011-11-16 15:20:00,48.28,48.35,47.95,48.05,379500.0,35.8318,35.8837,35.5869,35.6611,379500.0
2011-11-16 15:30:00,48.06,48.06,47.41,47.98,462600.0,35.6685,35.6685,35.1861,35.6091,462600.0
2011-11-16 15:40:00,47.98,48.23,47.82,48.11,414900.0,35.6091,35.7947,35.4904,35.7056,414900.0
2011-11-16 15:50:00,48.09,48.25,47.85,48.09,579500.0,35.6908,35.8095,35.5126,35.6908,579500.0
2011-11-17 09:30:00,48.19,48.7,48.05,48.62,286500.0,35.765,36.1435,35.6611,36.0841,286500.0
2011-11-17 09:40:00,48.62,48.95,48.6,48.85,302900.0,36.0841,36.329,36.0693,36.2548,302900.0
2011-11-17 09:50:00,48.84,49.3,48.72,49.18,377100.0,36.2474,36.5888,36.1583,36.4997,377100.0
2011-11-17 10:00:00,49.21,49.67,49.07,49.61,343800.0,36.522,36.8634,36.4181,36.8189,343800.0
2011-11-17 10:10:00,49.6,49.8,49.44,49.71,286600.0,36.8114,36.9599,36.6927,36.8931,286600.0
2011-11-17 10:20:00,49.73,49.86,49.5,49.72,206500.0,36.9079,37.0044,36.7372,36.9005,206500.0
2011-11-17 10:30:00,49.71,49.75,49.49,49.62,185800.0,36.8931,36.9228,36.7298,36.8263,185800.0
2011-11-17 10:40:00,49.62,49.7,49.21,49.22,192700.0,36.8263,36.8857,36.522,36.5294,192700.0
2011-11-17 10:50:00,49.25,49.47,49.0,49.33,140700.0,36.5517,36.715,36.3661,36.6111,140700.0
2011-11-17 11:00:00,49.32,49.34,48.97,49.19,139700.0,36.6036,36.6185,36.3439,36.5071,139700.0
2011-11-17 11:10:00,49.19,49.35,49.08,49.11,84000.0,36.5071,36.6259,36.4255,36.4478,84000.0
2011-11-17 11:20:00,49.11,49.26,48.99,49.16,97200.0,36.4478,36.5591,36.3587,36.4849,97200.0
2011-11-17 11:30:00,49.12,49.45,49.12,49.45,109900.0,36.4552,36.7001,36.4552,36.7001,109900.0
2011-11-17 11:40:00,49.44,49.69,49.41,49.42,111900.0,36.6927,36.8782,36.6704,36.6778,111900.0
2011-11-17 11:50:00,49.44,49.62,49.35,49.56,51800.0,36.6927,36.8263,36.6259,36.7817,51800.0
2011-11-17 12:00:00,49.54,49.57,49.16,49.17,70100.0,36.7669,36.7892,36.4849,36.4923,70100.0
2011-11-17 12:10:00,49.17,49.29,49.05,49.29,78700.0,36.4923,36.5814,36.4032,36.5814,78700.0
2011-11-17 12:20:00,49.3,49.37,49.23,49.23,35000.0,36.5888,36.6407,36.5368,36.5368,35000.0
2011-11-17 12:30:00,49.23,49.24,48.59,48.75,103700.0,36.5368,36.5443,36.0618,36.1806,103700.0
2011-11-17 12:40:00,48.79,49.04,48.52,49.02,82200.0,36.2103,36.3958,36.0099,36.381,82200.0
2011-11-17 12:50:00,49.04,49.31,48.87,49.12,99500.0,36.3958,36.5962,36.2697,36.4552,99500.0
2011-11-17 13:00:00,49.1,49.11,48.84,49.0,62700.0,36.4404,36.4478,36.2474,36.3661,62700.0
2011-11-17 13:10:00,49.0,49.28,48.97,49.26,70400.0,36.3661,36.5739,36.3439,36.5591,70400.0
2011-11-17 13:20:00,49.26,49.38,49.21,49.29,75300.0,36.5591,36.6482,36.522,36.5814,75300.0
2011-11-17 13:30:00,49.31,49.33,49.21,49.27,46800.0,36.5962,36.6111,36.522,36.5665,46800.0
2011-11-17 13:40:00,49.25,49.48,49.17,49.46,72900.0,36.5517,36.7224,36.4923,36.7075,72900.0
2011-11-17 13:50:00,49.46,49.46,49.19,49.35,106200.0,36.7075,36.7075,36.5071,36.6259,106200.0
2011-11-17 14:00:00,49.35,49.54,49.29,49.49,74800.0,36.6259,36.7669,36.5814,36.7298,74800.0
2011-11-17 14:10:00,49.48,49.68,49.43,49.64,91700.0,36.7224,36.8708,36.6853,36.8411,91700.0
2011-11-17 14:20:00,49.63,49.63,49.39,49.54,76400.0,36.8337,36.8337,36.6556,36.7669,76400.0
2011-11-17 14:30:00,49.54,49.9,49.52,49.73,116200.0,36.7669,37.0341,36.7521,36.9079,116200.0
2011-11-17 14:40:00,49.72,49.75,49.62,49.66,110300.0,36.9005,36.9228,36.8263,36.856,110300.0
2011-11-17 14:50:00,49.66,49.66,49.55,49.6,85800.0,36.856,36.856,36.7743,36.8114,85800.0
2011-11-17 15:00:00,49.6,49.64,49.42,49.44,147000.0,36.8114,36.8411,36.6778,36.6927,147000.0
2011-11-17 15:10:00,49.41,49.58,49.31,49.55,130900.0,36.6704,36.7966,36.5962,36.7743,130900.0
2011-11-17 15:20:00,49.55,49.75,49.53,49.7,175300.0,36.7743,36.9228,36.7595,36.8857,175300.0
2011-11-17 15:30:00,49.69,49.77,49.66,49.75,159000.0,36.8782,36.9376,36.856,36.9228,159000.0
2011-11-17 15:40:00,49.75,49.79,49.45,49.77,205000.0,36.9228,36.9524,36.7001,36.9376,205000.0
2011-11-17 15:50:00,49.77,49.77,49.45,49.53,282200.0,36.9376,36.9376,36.7001,36.7595,282200.0
2011-11-18 09:30:00,49.58,49.58,48.73,48.77,224100.0,36.7966,36.7966,36.1658,36.1954,224100.0
2011-11-18 09:40:00,48.77,48.83,48.15,48.26,171600.0,36.1954,36.24,35.7353,35.8169,171600.0
2011-11-18 09:50:00,48.25,48.58,48.21,48.47,160100.0,35.8095,36.0544,35.7798,35.9728,160100.0
2011-11-18 10:00:00,48.48,48.51,48.17,48.17,133800.0,35.9802,36.0025,35.7501,35.7501,133800.0
2011-11-18 10:10:00,48.19,48.56,48.09,48.38,142400.0,35.765,36.0396,35.6908,35.906,142400.0
2011-11-18 10:20:00,48.36,48.36,47.91,47.98,167400.0,35.8911,35.8911,35.5572,35.6091,167400.0
2011-11-18 10:30:00,47.96,48.27,47.96,48.21,127400.0,35.5943,35.8244,35.5943,35.7798,127400.0
2011-11-18 10:40:00,48.22,48.33,48.03,48.33,92900.0,35.7872,35.8689,35.6462,35.8689,92900.0
2011-11-18 10:50:00,48.35,48.64,48.34,48.48,72000.0,35.8837,36.099,35.8763,35.9802,72000.0
2011-11-18 11:00:00,48.47,48.5,48.3,48.3,47400.0,35.9728,35.9951,35.8466,35.8466,47400.0
2011-11-18 11:10:00,48.32,48.46,48.3,48.3,46700.0,35.8615,35.9654,35.8466,35.8466,46700.0
2011-11-18 11:20:00,48.35,48.41,48.25,48.32,40200.0,35.8837,35.9283,35.8095,35.8615,40200.0
2011-11-18 11:30:00,48.34,48.38,48.05,48.07,61700.0,35.8763,35.906,35.6611,35.6759,61700.0
2011-11-18 11:40:00,48.08,48.16,47.92,47.94,86300.0,35.6833,35.7427,35.5646,35.5794,86300.0
2011-11-18 11:50:00,47.97,48.05,47.91,47.93,52600.0,35.6017,35.6611,35.5572,35.572,52600.0
2011-11-18 12:00:00,47.94,47.95,47.68,47.82,82200.0,35.5794,35.5869,35.3865,35.4904,82200.0
2011-11-18 12:10:00,47.82,47.91,47.76,47.81,32100.0,35.4904,35.5572,35.4458,35.483,32100.0
2011-11-18 12:20:00,47.82,47.94,47.75,47.87,49800.0,35.4904,35.5794,35.4384,35.5275,49800.0
2011-11-18 12:30:00,47.86,48.0,47.85,47.87,59100.0,35.5201,35.624,35.5126,35.5275,59100.0
2011-11-18 12:40:00,47.87,47.98,47.76,47.92,42500.0,35.5275,35.6091,35.4458,35.5646,42500.0
2011-11-18 12:50:00,47.92,47.93,47.72,47.72,47800.0,35.5646,35.572,35.4162,35.4162,47800.0
2011-11-18 13:00:00,47.72,47.88,47.71,47.76,32700.0,35.4162,35.5349,35.4087,35.4458,32700.0
2011-11-18 13:10:00,47.77,47.89,47.72,47.73,47200.0,35.4533,35.5423,35.4162,35.4236,47200.0
2011-11-18 13:20:00,47.74,47.75,47.53,47.57,82400.0,35.431,35.4384,35.2752,35.3048,82400.0
2011-11-18 13:30:00,47.57,47.8,47.54,47.7,70900.0,35.3048,35.4755,35.2826,35.4013,70900.0
2011-11-18 13:40:00,47.7,47.79,47.61,47.79,81100.0,35.4013,35.4681,35.3345,35.4681,81100.0
2011-11-18 13:50:00,47.78,47.78,47.5,47.5,77800.0,35.4607,35.4607,35.2529,35.2529,77800.0
2011-11-18 14:00:00,47.5,47.75,47.47,47.67,98400.0,35.2529,35.4384,35.2306,35.3791,98400.0
2011-11-18 14:10:00,47.66,47.96,47.62,47.91,114400.0,35.3716,35.5943,35.3419,35.5572,114400.0
2011-11-18 14:20:00,47.91,48.0,47.78,47.85,50300.0,35.5572,35.624,35.4607,35.5126,50300.0
2011-11-18 14:30:00,47.85,47.86,47.76,47.82,81300.0,35.5126,35.5201,35.4458,35.4904,81300.0
2011-11-18 14:40:00,47.8,47.85,47.7,47.72,72300.0,35.4755,35.5126,35.4013,35.4162,72300.0
2011-11-18 14:50:00,47.72,47.76,47.56,47.58,120700.0,35.4162,35.4458,35.2974,35.3123,120700.0
2011-11-18 15:00:00,47.57,47.72,47.52,47.72,119200.0,35.3048,35.4162,35.2677,35.4162,119200.0
2011-11-18 15:10:00,47.7,47.75,47.6,47.66,107800.0,35.4013,35.4384,35.3271,35.3716,107800.0
2011-11-18 15:20:00,47.66,47.68,47.5,47.51,128600.0,35.3716,35.3865,35.2529,35.2603,128600.0
2011-11-18 15:30:00,47.5,47.55,47.44,47.48,202100.0,35.2529,35.29,35.2084,35.238,202100.0
2011-11-18 15:40:00,47.47,47.5,47.26,47.33,269900.0,35.2306,35.2529,35.0748,35.1267,269900.0
2011-11-18 15:50:00,47.32,47.36,47.14,47.3,404900.0,35.1193,35.149,34.9857,35.1045,404900.0
2011-11-21 09:30:00,46.73,46.95,46.05,46.59,240200.0,34.6814,34.8447,34.1767,34.5775,240200.0
2011-11-21 09:40:00,46.61,46.9,46.5,46.77,111500.0,34.5924,34.8076,34.5107,34.7111,111500.0
2011-11-21 09:50:00,46.75,46.87,46.63,46.7,97700.0,34.6963,34.7853,34.6072,34.6592,97700.0
2011-11-21 10:00:00,46.71,46.75,46.45,46.71,77300.0,34.6666,34.6963,34.4736,34.6666,77300.0
2011-11-21 10:10:00,46.72,47.07,46.7,46.95,152200.0,34.674,34.9338,34.6592,34.8447,152200.0
2011-11-21 10:20:00,46.98,47.08,46.74,46.76,107800.0,34.867,34.9412,34.6888,34.7037,107800.0
2011-11-21 10:30:00,46.79,46.88,46.6,46.7,52900.0,34.7259,34.7927,34.5849,34.6592,52900.0
2011-11-21 10:40:00,46.68,46.72,46.4,46.4,97700.0,34.6443,34.674,34.4365,34.4365,97700.0
2011-11-21 10:50:00,46.43,46.44,46.16,46.19,83100.0,34.4588,34.4662,34.2584,34.2806,83100.0
2011-11-21 11:00:00,46.19,46.22,46.01,46.02,106400.0,34.2806,34.3029,34.1471,34.1545,106400.0
2011-11-21 11:10:00,46.03,46.29,46.03,46.13,92400.0,34.1619,34.3549,34.1619,34.2361,92400.0
2011-11-21 11:20:00,46.15,46.25,46.09,46.21,37800.0,34.251,34.3252,34.2064,34.2955,37800.0
2011-11-21 11:30:00,46.2,46.22,45.8,45.92,112600.0,34.2881,34.3029,33.9912,34.0803,112600.0
2011-11-21 11:40:00,45.92,46.09,45.87,46.05,96700.0,34.0803,34.2064,34.0432,34.1767,96700.0
2011-11-21 11:50:00,46.06,46.24,46.04,46.18,53200.0,34.1842,34.3178,34.1693,34.2732,53200.0
2011-11-21 12:00:00,46.18,46.27,45.95,46.03,74200.0,34.2732,34.34,34.1025,34.1619,74200.0
2011-11-21 12:10:00,46.02,46.18,46.0,46.03,34900.0,34.1545,34.2732,34.1396,34.1619,34900.0
2011-11-21 12:20:00,46.0,46.16,45.91,45.92,44700.0,34.1396,34.2584,34.0728,34.0803,44700.0
2011-11-21 12:30:00,45.91,46.17,45.87,46.11,59400.0,34.0728,34.2658,34.0432,34.2213,59400.0
2011-11-21 12:40:00,46.1,46.15,46.03,46.1,32300.0,34.2139,34.251,34.1619,34.2139,32300.0
2011-11-21 12:50:00,46.11,46.15,45.99,46.01,47900.0,34.2213,34.251,34.1322,34.1471,47900.0
2011-11-21 13:00:00,46.04,46.38,46.04,46.32,50800.0,34.1693,34.4217,34.1693,34.3771,50800.0
2011-11-21 13:10:00,46.35,46.42,46.24,46.28,50300.0,34.3994,34.4513,34.3178,34.3474,50300.0
2011-11-21 13:20:00,46.26,46.3,46.08,46.11,31300.0,34.3326,34.3623,34.199,34.2213,31300.0
2011-11-21 13:30:00,46.11,46.11,45.93,45.95,75000.0,34.2213,34.2213,34.0877,34.1025,75000.0
2011-11-21 13:40:00,45.95,46.03,45.89,45.92,33400.0,34.1025,34.1619,34.058,34.0803,33400.0
2011-11-21 13:50:00,45.93,46.02,45.73,45.75,40900.0,34.0877,34.1545,33.9393,33.9541,40900.0
2011-11-21 14:00:00,45.75,45.88,45.73,45.85,35900.0,33.9541,34.0506,33.9393,34.0283,35900.0
2011-11-21 14:10:00,45.84,46.36,45.84,46.19,53500.0,34.0209,34.4068,34.0209,34.2806,53500.0
2011-11-21 14:20:00,46.22,46.26,46.14,46.21,47100.0,34.3029,34.3326,34.2435,34.2955,47100.0
2011-11-21 14:30:00,46.2,46.32,46.19,46.3,36400.0,34.2881,34.3771,34.2806,34.3623,36400.0
2011-11-21 14:40:00,46.27,46.43,46.24,46.34,55800.0,34.34,34.4588,34.3178,34.392,55800.0
2011-11-21 14:50:00,46.32,46.38,46.14,46.22,38400.0,34.3771,34.4217,34.2435,34.3029,38400.0
2011-11-21 15:00:00,46.22,46.27,46.08,46.16,52900.0,34.3029,34.34,34.199,34.2584,52900.0
2011-11-21 15:10:00,46.15,46.31,46.13,46.29,55300.0,34.251,34.3697,34.2361,34.3549,55300.0
2011-11-21 15:20:00,46.3,46.61,46.26,46.51,88000.0,34.3623,34.5924,34.3326,34.5181,88000.0
2011-11-21 15:30:00,46.5,46.74,46.5,46.73,95700.0,34.5107,34.6888,34.5107,34.6814,95700.0
2011-11-21 15:40:00,46.73,46.78,46.6,46.73,126400.0,34.6814,34.7185,34.5849,34.6814,126400.0
2011-11-21 15:50:00,46.73,46.75,46.47,46.49,150300.0,34.6814,34.6963,34.4885,34.5033,150300.0
2011-11-22 09:30:00,46.3,46.6,46.16,46.6,65200.0,34.3623,34.5849,34.2584,34.5849,65200.0
2011-11-22 09:40:00,46.64,46.88,46.56,46.7,53000.0,34.6146,34.7927,34.5553,34.6592,53000.0
2011-11-22 09:50:00,46.7,46.77,46.55,46.64,48200.0,34.6592,34.7111,34.5478,34.6146,48200.0
2011-11-22 10:00:00,46.66,46.73,46.34,46.42,36700.0,34.6295,34.6814,34.392,34.4513,36700.0
2011-11-22 10:10:00,46.42,46.48,46.27,46.41,34400.0,34.4513,34.4959,34.34,34.4439,34400.0
2011-11-22 10:20:00,46.41,46.52,46.37,46.47,25800.0,34.4439,34.5256,34.4142,34.4885,25800.0
2011-11-22 10:30:00,46.46,46.48,46.27,46.32,29300.0,34.481,34.4959,34.34,34.3771,29300.0
2011-11-22 10:40:00,46.32,46.32,46.02,46.06,56600.0,34.3771,34.3771,34.1545,34.1842,56600.0
2011-11-22 10:50:00,46.06,46.11,45.74,45.89,50700.0,34.1842,34.2213,33.9467,34.058,50700.0
2011-11-22 11:00:00,45.86,46.0,45.85,45.92,47500.0,34.0357,34.1396,34.0283,34.0803,47500.0
2011-11-22 11:10:00,45.93,46.05,45.85,46.02,27700.0,34.0877,34.1767,34.0283,34.1545,27700.0
2011-11-22 11:20:00,46.0,46.0,45.75,45.77,62000.0,34.1396,34.1396,33.9541,33.9689,62000.0
2011-11-22 11:30:00,45.77,45.79,45.56,45.6,51000.0,33.9689,33.9838,33.8131,33.8428,51000.0
2011-11-22 11:40:00,45.62,45.62,45.4,45.54,73400.0,33.8576,33.8576,33.6943,33.7982,73400.0
2011-11-22 11:50:00,45.54,45.71,45.51,45.68,32200.0,33.7982,33.9244,33.776,33.9021,32200.0
2011-11-22 12:00:00,45.66,46.16,45.64,46.06,78500.0,33.8873,34.2584,33.8725,34.1842,78500.0
2011-11-22 12:10:00,46.06,46.07,45.88,45.95,48900.0,34.1842,34.1916,34.0506,34.1025,48900.0
2011-11-22 12:20:00,45.95,45.99,45.67,45.74,30700.0,34.1025,34.1322,33.8947,33.9467,30700.0
2011-11-22 12:30:00,45.75,45.86,45.7,45.72,57100.0,33.9541,34.0357,33.917,33.9318,57100.0
2011-11-22 12:40:00,45.77,45.94,45.75,45.81,25300.0,33.9689,34.0951,33.9541,33.9986,25300.0
2011-11-22 12:50:00,45.85,46.0,45.81,45.97,50000.0,34.0283,34.1396,33.9986,34.1174,50000.0
2011-11-22 13:00:00,45.98,46.11,45.9,45.9,41900.0,34.1248,34.2213,34.0654,34.0654,41900.0
2011-11-22 13:10:00,45.93,46.08,45.88,46.05,39000.0,34.0877,34.199,34.0506,34.1767,39000.0
2011-11-22 13:20:00,46.1,46.18,45.97,45.97,67300.0,34.2139,34.2732,34.1174,34.1174,67300.0
2011-11-22 13:30:00,45.97,46.05,45.88,46.02,28600.0,34.1174,34.1767,34.0506,34.1545,28600.0
2011-11-22 13:40:00,46.02,46.04,45.81,45.87,63000.0,34.1545,34.1693,33.9986,34.0432,63000.0
2011-11-22 13:50:00,45.87,45.87,45.65,45.71,32900.0,34.0432,34.0432,33.8799,33.9244,32900.0
2011-11-22 14:00:00,45.74,45.87,45.73,45.87,33500.0,33.9467,34.0432,33.9393,34.0432,33500.0
2011-11-22 14:10:00,45.88,46.02,45.84,46.01,31700.0,34.0506,34.1545,34.0209,34.1471,31700.0
2011-11-22 14:20:00,46.0,46.07,45.88,45.96,56600.0,34.1396,34.1916,34.0506,34.11,56600.0
2011-11-22 14:30:00,45.96,45.99,45.8,45.89,35300.0,34.11,34.1322,33.9912,34.058,35300.0
2011-11-22 14:40:00,45.91,46.04,45.91,45.98,59900.0,34.0728,34.1693,34.0728,34.1248,59900.0
2011-11-22 14:50:00,45.97,46.01,45.83,45.9,74100.0,34.1174,34.1471,34.0135,34.0654,74100.0
2011-11-22 15:00:00,45.91,46.02,45.86,45.91,48500.0,34.0728,34.1545,34.0357,34.0728,48500.0
2011-11-22 15:10:00,45.89,45.96,45.83,45.88,31300.0,34.058,34.11,34.0135,34.0506,31300.0
2011-11-22 15:20:00,45.88,46.0,45.83,45.98,46600.0,34.0506,34.1396,34.0135,34.1248,46600.0
2011-11-22 15:30:00,45.97,46.05,45.87,45.87,56100.0,34.1174,34.1767,34.0432,34.0432,56100.0
2011-11-22 15:40:00,45.86,45.96,45.82,45.94,87100.0,34.0357,34.11,34.006,34.0951,87100.0
2011-11-22 15:50:00,45.94,45.98,45.8,45.83,132700.0,34.0951,34.1248,33.9912,34.0135,132700.0
2011-11-23 09:30:00,45.46,45.49,45.13,45.24,79600.0,33.8704,33.8928,33.6246,33.7065,79600.0
2011-11-23 09:40:00,45.24,45.24,44.84,44.93,75400.0,33.7065,33.7065,33.4085,33.4755,75400.0
2011-11-23 09:50:00,44.93,44.93,44.37,44.38,79000.0,33.4755,33.4755,33.0583,33.0658,79000.0
2011-11-23 10:00:00,44.38,44.78,44.37,44.75,75100.0,33.0658,33.3638,33.0583,33.3414,75100.0
2011-11-23 10:10:00,44.74,44.8,44.29,44.43,70700.0,33.334,33.3787,32.9987,33.103,70700.0
2011-11-23 10:20:00,44.44,44.59,44.34,44.39,41700.0,33.1105,33.2222,33.036,33.0732,41700.0
2011-11-23 10:30:00,44.39,44.7,44.25,44.7,68900.0,33.0732,33.3042,32.9689,33.3042,68900.0
2011-11-23 10:40:00,44.69,44.85,44.64,44.73,56300.0,33.2967,33.4159,33.2595,33.3265,56300.0
2011-11-23 10:50:00,44.72,45.04,44.71,44.89,85900.0,33.3191,33.5575,33.3116,33.4457,85900.0
2011-11-23 11:00:00,44.91,45.04,44.73,44.73,56700.0,33.4606,33.5575,33.3265,33.3265,56700.0
2011-11-23 11:10:00,44.72,44.87,44.69,44.87,35900.0,33.3191,33.4308,33.2967,33.4308,35900.0
2011-11-23 11:20:00,44.87,45.13,44.86,44.9,70800.0,33.4308,33.6246,33.4234,33.4532,70800.0
2011-11-23 11:30:00,44.87,45.13,44.73,45.09,36600.0,33.4308,33.6246,33.3265,33.5948,36600.0
2011-11-23 11:40:00,45.09,45.09,44.92,44.98,31300.0,33.5948,33.5948,33.4681,33.5128,31300.0
2011-11-23 11:50:00,44.96,45.24,44.95,45.18,57500.0,33.4979,33.7065,33.4904,33.6618,57500.0
2011-11-23 12:00:00,45.17,45.38,45.17,45.25,65200.0,33.6544,33.8108,33.6544,33.714,65200.0
2011-11-23 12:10:00,45.25,45.29,45.19,45.25,24700.0,33.714,33.7438,33.6693,33.714,24700.0
2011-11-23 12:20:00,45.26,45.34,45.12,45.13,28000.0,33.7214,33.781,33.6171,33.6246,28000.0
2011-11-23 12:30:00,45.12,45.16,45.04,45.12,22900.0,33.6171,33.6469,33.5575,33.6171,22900.0
2011-11-23 12:40:00,45.12,45.32,45.12,45.25,25100.0,33.6171,33.7661,33.6171,33.714,25100.0
2011-11-23 12:50:00,45.23,45.48,45.23,45.45,48600.0,33.6991,33.8853,33.6991,33.863,48600.0
2011-11-23 13:00:00,45.45,45.53,45.4,45.52,30300.0,33.863,33.9226,33.8257,33.9151,30300.0
2011-11-23 13:10:00,45.53,45.55,45.39,45.43,48100.0,33.9226,33.9375,33.8183,33.8481,48100.0
2011-11-23 13:20:00,45.44,45.6,45.43,45.59,43100.0,33.8555,33.9747,33.8481,33.9673,43100.0
2011-11-23 13:30:00,45.59,45.63,45.45,45.46,34300.0,33.9673,33.9971,33.863,33.8704,34300.0
2011-11-23 13:40:00,45.45,45.52,45.39,45.46,43200.0,33.863,33.9151,33.8183,33.8704,43200.0
2011-11-23 13:50:00,45.48,45.5,45.22,45.29,51700.0,33.8853,33.9002,33.6916,33.7438,51700.0
2011-11-23 14:00:00,45.29,45.32,45.16,45.21,64900.0,33.7438,33.7661,33.6469,33.6842,64900.0
2011-11-23 14:10:00,45.23,45.25,44.95,45.14,100400.0,33.6991,33.714,33.4904,33.632,100400.0
2011-11-23 14:20:00,45.14,45.19,44.94,45.01,57200.0,33.632,33.6693,33.483,33.5351,57200.0
2011-11-23 14:30:00,45.04,45.12,45.02,45.09,54500.0,33.5575,33.6171,33.5426,33.5948,54500.0
2011-11-23 14:40:00,45.08,45.17,45.01,45.12,48000.0,33.5873,33.6544,33.5351,33.6171,48000.0
2011-11-23 14:50:00,45.12,45.12,44.95,44.96,40400.0,33.6171,33.6171,33.4904,33.4979,40400.0
2011-11-23 15:00:00,44.95,45.2,44.88,45.11,53600.0,33.4904,33.6767,33.4383,33.6097,53600.0
2011-11-23 15:10:00,45.11,45.3,45.07,45.2,47500.0,33.6097,33.7512,33.5799,33.6767,47500.0
2011-11-23 15:20:00,45.18,45.26,45.06,45.13,40600.0,33.6618,33.7214,33.5724,33.6246,40600.0
2011-11-23 15:30:00,45.12,45.19,45.07,45.08,69300.0,33.6171,33.6693,33.5799,33.5873,69300.0
2011-11-23 15:40:00,45.1,45.32,45.07,45.11,98400.0,33.6022,33.7661,33.5799,33.6097,98400.0
2011-11-23 15:50:00,45.1,45.19,44.87,44.88,150300.0,33.6022,33.6693,33.4308,33.4383,150300.0
2011-11-25 09:30:00,44.58,45.11,44.33,44.9,74800.0,33.2148,33.6097,33.0285,33.4532,74800.0
2011-11-25 09:40:00,44.91,44.99,44.22,44.34,66300.0,33.4606,33.5202,32.9466,33.036,66300.0
2011-11-25 09:50:00,44.34,44.78,44.31,44.5,46700.0,33.036,33.3638,33.0136,33.1552,46700.0
2011-11-25 10:00:00,44.47,44.69,44.42,44.63,44800.0,33.1328,33.2967,33.0956,33.252,44800.0
2011-11-25 10:10:00,44.59,44.79,44.56,44.74,54300.0,33.2222,33.3712,33.1999,33.334,54300.0
2011-11-25 10:20:00,44.71,44.77,44.61,44.7,52500.0,33.3116,33.3563,33.2371,33.3042,52500.0
2011-11-25 10:30:00,44.71,45.09,44.66,44.95,46700.0,33.3116,33.5948,33.2744,33.4904,46700.0
2011-11-25 10:40:00,44.95,45.22,44.94,45.02,39700.0,33.4904,33.6916,33.483,33.5426,39700.0
2011-11-25 10:50:00,45.02,45.11,44.95,44.99,35700.0,33.5426,33.6097,33.4904,33.5202,35700.0
2011-11-25 11:00:00,45.03,45.21,44.92,45.17,28600.0,33.55,33.6842,33.4681,33.6544,28600.0
2011-11-25 11:10:00,45.16,45.28,45.1,45.24,48800.0,33.6469,33.7363,33.6022,33.7065,48800.0
2011-11-25 11:20:00,45.25,45.29,45.08,45.09,46200.0,33.714,33.7438,33.5873,33.5948,46200.0
2011-11-25 11:30:00,45.1,45.21,44.98,45.06,23000.0,33.6022,33.6842,33.5128,33.5724,23000.0
2011-11-25 11:40:00,45.07,45.07,44.76,44.76,40100.0,33.5799,33.5799,33.3489,33.3489,40100.0
2011-11-25 11:50:00,44.78,44.86,44.69,44.75,34200.0,33.3638,33.4234,33.2967,33.3414,34200.0
2011-11-25 12:00:00,44.73,44.85,44.67,44.75,31100.0,33.3265,33.4159,33.2818,33.3414,31100.0
2011-11-25 12:10:00,44.73,44.82,44.63,44.72,29300.0,33.3265,33.3936,33.252,33.3191,29300.0
2011-11-25 12:20:00,44.74,44.82,44.5,44.82,44800.0,33.334,33.3936,33.1552,33.3936,44800.0
2011-11-25 12:30:00,44.82,44.93,44.72,44.75,40400.0,33.3936,33.4755,33.3191,33.3414,40400.0
2011-11-25 12:40:00,44.76,44.82,44.58,44.78,46100.0,33.3489,33.3936,33.2148,33.3638,46100.0
2011-11-25 12:50:00,44.79,44.88,44.62,44.67,69700.0,33.3712,33.4383,33.2446,33.2818,69700.0
2011-11-28 09:30:00,46.25,47.64,45.94,46.78,248200.0,34.459,35.4947,34.2281,34.8539,248200.0
2011-11-28 09:40:00,46.78,46.89,46.44,46.5,81000.0,34.8539,34.9359,34.6006,34.6453,81000.0
2011-11-28 09:50:00,46.46,46.89,46.46,46.81,144800.0,34.6155,34.9359,34.6155,34.8763,144800.0
2011-11-28 10:00:00,46.79,46.85,46.67,46.77,57600.0,34.8614,34.9061,34.7719,34.8465,57600.0
2011-11-28 10:10:00,46.78,47.11,46.75,47.09,103000.0,34.8539,35.0998,34.8316,35.0849,103000.0
2011-11-28 10:20:00,47.07,47.16,46.95,47.01,111200.0,35.07,35.137,34.9806,35.0253,111200.0
2011-11-28 10:30:00,47.01,47.07,46.85,46.9,94100.0,35.0253,35.07,34.9061,34.9433,94100.0
2011-11-28 10:40:00,46.9,46.99,46.89,46.98,61300.0,34.9433,35.0104,34.9359,35.0029,61300.0
2011-11-28 10:50:00,46.97,47.0,46.82,46.82,44900.0,34.9955,35.0178,34.8837,34.8837,44900.0
2011-11-28 11:00:00,46.82,47.07,46.82,47.01,50800.0,34.8837,35.07,34.8837,35.0253,50800.0
2011-11-28 11:10:00,47.01,47.13,46.99,47.03,53000.0,35.0253,35.1147,35.0104,35.0402,53000.0
2011-11-28 11:20:00,47.02,47.06,46.98,47.02,59100.0,35.0327,35.0625,35.0029,35.0327,59100.0
2011-11-28 11:30:00,47.02,47.08,46.9,46.98,53500.0,35.0327,35.0774,34.9433,35.0029,53500.0
2011-11-28 11:40:00,46.98,47.0,46.9,46.94,40000.0,35.0029,35.0178,34.9433,34.9731,40000.0
2011-11-28 11:50:00,46.92,46.95,46.75,46.75,29100.0,34.9582,34.9806,34.8316,34.8316,29100.0
2011-11-28 12:00:00,46.74,46.89,46.74,46.8,25600.0,34.8241,34.9359,34.8241,34.8688,25600.0
2011-11-28 12:10:00,46.8,46.89,46.75,46.77,42000.0,34.8688,34.9359,34.8316,34.8465,42000.0
2011-11-28 12:20:00,46.76,46.76,46.65,46.7,34700.0,34.839,34.839,34.757,34.7943,34700.0
2011-11-28 12:30:00,46.69,46.71,46.63,46.7,18900.0,34.7868,34.8018,34.7421,34.7943,18900.0
2011-11-28 12:40:00,46.69,46.72,46.63,46.63,71300.0,34.7868,34.8092,34.7421,34.7421,71300.0
2011-11-28 12:50:00,46.64,46.65,46.4,46.44,31800.0,34.7496,34.757,34.5708,34.6006,31800.0
2011-11-28 13:00:00,46.41,46.42,46.31,46.41,23500.0,34.5782,34.5857,34.5037,34.5782,23500.0
2011-11-28 13:10:00,46.4,46.61,46.39,46.58,24600.0,34.5708,34.7272,34.5633,34.7049,24600.0
2011-11-28 13:20:00,46.61,46.73,46.58,46.67,19500.0,34.7272,34.8167,34.7049,34.7719,19500.0
2011-11-28 13:30:00,46.69,46.85,46.68,46.84,32500.0,34.7868,34.9061,34.7794,34.8986,32500.0
2011-11-28 13:40:00,46.82,46.9,46.81,46.81,28300.0,34.8837,34.9433,34.8763,34.8763,28300.0
2011-11-28 13:50:00,46.82,46.86,46.75,46.84,51700.0,34.8837,34.9135,34.8316,34.8986,51700.0
2011-11-28 14:00:00,46.84,47.01,46.83,47.0,50900.0,34.8986,35.0253,34.8912,35.0178,50900.0
2011-11-28 14:10:00,47.0,47.05,46.89,46.89,38900.0,35.0178,35.0551,34.9359,34.9359,38900.0
2011-11-28 14:20:00,46.89,46.95,46.77,46.84,46000.0,34.9359,34.9806,34.8465,34.8986,46000.0
2011-11-28 14:30:00,46.85,46.91,46.82,46.84,39400.0,34.9061,34.9508,34.8837,34.8986,39400.0
2011-11-28 14:40:00,46.85,46.9,46.78,46.78,46200.0,34.9061,34.9433,34.8539,34.8539,46200.0
2011-11-28 14:50:00,46.78,46.78,46.56,46.6,48500.0,34.8539,34.8539,34.69,34.7198,48500.0
2011-11-28 15:00:00,46.6,46.76,46.45,46.5,49500.0,34.7198,34.839,34.608,34.6453,49500.0
2011-11-28 15:10:00,46.49,46.56,46.31,46.47,51600.0,34.6378,34.69,34.5037,34.6229,51600.0
2011-11-28 15:20:00,46.47,46.62,46.42,46.57,68400.0,34.6229,34.7347,34.5857,34.6974,68400.0
2011-11-28 15:30:00,46.57,46.81,46.51,46.77,111700.0,34.6974,34.8763,34.6527,34.8465,111700.0
2011-11-28 15:40:00,46.75,46.82,46.58,46.61,153500.0,34.8316,34.8837,34.7049,34.7272,153500.0
2011-11-28 15:50:00,46.61,46.97,46.55,46.95,193700.0,34.7272,34.9955,34.6825,34.9806,193700.0
2011-11-29 09:30:00,47.03,47.24,46.83,47.16,125800.0,35.0402,35.1966,34.8912,35.137,125800.0
2011-11-29 09:40:00,47.16,47.17,46.87,46.99,93800.0,35.137,35.1445,34.921,35.0104,93800.0
2011-11-29 09:50:00,47.0,47.03,46.9,47.0,122300.0,35.0178,35.0402,34.9433,35.0178,122300.0
2011-11-29 10:00:00,47.0,47.08,46.73,47.07,145500.0,35.0178,35.0774,34.8167,35.07,145500.0
2011-11-29 10:10:00,47.08,47.25,47.04,47.18,155700.0,35.0774,35.2041,35.0476,35.1519,155700.0
2011-11-29 10:20:00,47.2,47.2,47.0,47.01,104800.0,35.1668,35.1668,35.0178,35.0253,104800.0
2011-11-29 10:30:00,47.01,47.01,46.84,46.97,48900.0,35.0253,35.0253,34.8986,34.9955,48900.0
2011-11-29 10:40:00,46.98,47.0,46.85,46.97,49200.0,35.0029,35.0178,34.9061,34.9955,49200.0
2011-11-29 10:50:00,46.97,47.0,46.8,46.92,88700.0,34.9955,35.0178,34.8688,34.9582,88700.0
2011-11-29 11:00:00,46.93,46.93,46.63,46.72,60200.0,34.9657,34.9657,34.7421,34.8092,60200.0
2011-11-29 11:10:00,46.73,46.86,46.71,46.75,33100.0,34.8167,34.9135,34.8018,34.8316,33100.0
2011-11-29 11:20:00,46.75,46.86,46.73,46.83,30500.0,34.8316,34.9135,34.8167,34.8912,30500.0
2011-11-29 11:30:00,46.85,47.0,46.85,46.98,50800.0,34.9061,35.0178,34.9061,35.0029,50800.0
2011-11-29 11:40:00,46.98,47.0,46.86,46.97,39700.0,35.0029,35.0178,34.9135,34.9955,39700.0
2011-11-29 11:50:00,46.99,47.0,46.8,46.91,55200.0,35.0104,35.0178,34.8688,34.9508,55200.0
2011-11-29 12:00:00,46.92,46.95,46.89,46.93,46800.0,34.9582,34.9806,34.9359,34.9657,46800.0
2011-11-29 12:10:00,46.93,46.93,46.84,46.89,29600.0,34.9657,34.9657,34.8986,34.9359,29600.0
2011-11-29 12:20:00,46.91,46.91,46.78,46.82,30800.0,34.9508,34.9508,34.8539,34.8837,30800.0
2011-11-29 12:30:00,46.82,46.82,46.74,46.77,40300.0,34.8837,34.8837,34.8241,34.8465,40300.0
2011-11-29 12:40:00,46.79,46.8,46.66,46.71,22500.0,34.8614,34.8688,34.7645,34.8018,22500.0
2011-11-29 12:50:00,46.71,46.83,46.66,46.79,36700.0,34.8018,34.8912,34.7645,34.8614,36700.0
2011-11-29 13:00:00,46.79,46.84,46.7,46.72,29200.0,34.8614,34.8986,34.7943,34.8092,29200.0
2011-11-29 13:10:00,46.72,46.8,46.69,46.71,22400.0,34.8092,34.8688,34.7868,34.8018,22400.0
2011-11-29 13:20:00,46.71,46.8,46.7,46.71,21200.0,34.8018,34.8688,34.7943,34.8018,21200.0
2011-11-29 13:30:00,46.7,46.79,46.61,46.75,40700.0,34.7943,34.8614,34.7272,34.8316,40700.0
2011-11-29 13:40:00,46.76,46.77,46.57,46.57,20000.0,34.839,34.8465,34.6974,34.6974,20000.0
2011-11-29 13:50:00,46.57,46.61,46.45,46.48,31800.0,34.6974,34.7272,34.608,34.6304,31800.0
2011-11-29 14:00:00,46.48,46.62,46.4,46.59,43000.0,34.6304,34.7347,34.5708,34.7123,43000.0
2011-11-29 14:10:00,46.6,46.65,46.52,46.6,55300.0,34.7198,34.757,34.6602,34.7198,55300.0
2011-11-29 14:20:00,46.61,46.61,46.52,46.53,28400.0,34.7272,34.7272,34.6602,34.6676,28400.0
2011-11-29 14:30:00,46.54,46.68,46.54,46.62,41600.0,34.6751,34.7794,34.6751,34.7347,41600.0
2011-11-29 14:40:00,46.62,46.72,46.61,46.64,51800.0,34.7347,34.8092,34.7272,34.7496,51800.0
2011-11-29 14:50:00,46.64,46.75,46.59,46.75,79400.0,34.7496,34.8316,34.7123,34.8316,79400.0
2011-11-29 15:00:00,46.74,46.8,46.72,46.76,54100.0,34.8241,34.8688,34.8092,34.839,54100.0
2011-11-29 15:10:00,46.77,46.99,46.74,46.93,67800.0,34.8465,35.0104,34.8241,34.9657,67800.0
2011-11-29 15:20:00,46.93,46.95,46.86,46.87,66000.0,34.9657,34.9806,34.9135,34.921,66000.0
2011-11-29 15:30:00,46.89,46.98,46.86,46.87,103100.0,34.9359,35.0029,34.9135,34.921,103100.0
2011-11-29 15:40:00,46.88,47.0,46.86,46.93,119000.0,34.9284,35.0178,34.9135,34.9657,119000.0
2011-11-29 15:50:00,46.92,46.97,46.82,46.95,257300.0,34.9582,34.9955,34.8837,34.9806,257300.0
2011-11-30 09:30:00,48.33,48.71,48.2,48.25,117300.0,36.0087,36.2919,35.9119,35.9491,117300.0
2011-11-30 09:40:00,48.25,48.28,48.0,48.01,107300.0,35.9491,35.9715,35.7629,35.7703,107300.0
2011-11-30 09:50:00,48.02,48.04,47.77,47.84,59600.0,35.7778,35.7927,35.5915,35.6437,59600.0
2011-11-30 10:00:00,47.85,48.15,47.82,47.85,95900.0,35.6511,35.8746,35.6288,35.6511,95900.0
2011-11-30 10:10:00,47.85,48.1,47.72,48.08,81200.0,35.6511,35.8374,35.5543,35.8225,81200.0
2011-11-30 10:20:00,48.09,48.1,47.83,47.9,76000.0,35.8299,35.8374,35.6362,35.6884,76000.0
2011-11-30 10:30:00,47.89,47.99,47.78,47.99,78700.0,35.6809,35.7554,35.599,35.7554,78700.0
2011-11-30 10:40:00,47.99,48.11,47.96,47.97,88600.0,35.7554,35.8448,35.7331,35.7405,88600.0
2011-11-30 10:50:00,47.97,48.23,47.94,48.21,117400.0,35.7405,35.9342,35.7182,35.9193,117400.0
2011-11-30 11:00:00,48.21,48.21,47.98,48.03,55400.0,35.9193,35.9193,35.748,35.7852,55400.0
2011-11-30 11:10:00,48.04,48.11,48.0,48.05,31400.0,35.7927,35.8448,35.7629,35.8001,31400.0
2011-11-30 11:20:00,48.04,48.09,48.0,48.07,24200.0,35.7927,35.8299,35.7629,35.815,24200.0
2011-11-30 11:30:00,48.05,48.27,48.04,48.25,37300.0,35.8001,35.964,35.7927,35.9491,37300.0
2011-11-30 11:40:00,48.27,48.33,48.21,48.21,29600.0,35.964,36.0087,35.9193,35.9193,29600.0
2011-11-30 11:50:00,48.23,48.27,48.09,48.1,38000.0,35.9342,35.964,35.8299,35.8374,38000.0
2011-11-30 12:00:00,48.1,48.13,48.05,48.09,20500.0,35.8374,35.8597,35.8001,35.8299,20500.0
2011-11-30 12:10:00,48.09,48.19,48.08,48.16,21000.0,35.8299,35.9044,35.8225,35.8821,21000.0
2011-11-30 12:20:00,48.16,48.24,48.11,48.2,32000.0,35.8821,35.9417,35.8448,35.9119,32000.0
2011-11-30 12:30:00,48.18,48.21,48.13,48.16,37700.0,35.897,35.9193,35.8597,35.8821,37700.0
2011-11-30 12:40:00,48.15,48.17,47.94,47.95,50200.0,35.8746,35.8895,35.7182,35.7256,50200.0
2011-11-30 12:50:00,47.94,48.01,47.88,47.95,20300.0,35.7182,35.7703,35.6735,35.7256,20300.0
2011-11-30 13:00:00,47.95,48.0,47.89,47.9,15600.0,35.7256,35.7629,35.6809,35.6884,15600.0
2011-11-30 13:10:00,47.91,47.92,47.74,47.76,24000.0,35.6958,35.7033,35.5692,35.5841,24000.0
2011-11-30 13:20:00,47.78,47.79,47.66,47.67,25600.0,35.599,35.6064,35.5096,35.517,25600.0
2011-11-30 13:30:00,47.67,47.78,47.66,47.69,34700.0,35.517,35.599,35.5096,35.5319,34700.0
2011-11-30 13:40:00,47.69,47.73,47.63,47.68,19400.0,35.5319,35.5617,35.4872,35.5245,19400.0
2011-11-30 13:50:00,47.66,47.66,47.49,47.54,22400.0,35.5096,35.5096,35.3829,35.4202,22400.0
2011-11-30 14:00:00,47.52,47.59,47.43,47.46,37300.0,35.4052,35.4574,35.3382,35.3605,37300.0
2011-11-30 14:10:00,47.49,47.53,47.41,47.42,39500.0,35.3829,35.4127,35.3233,35.3307,39500.0
2011-11-30 14:20:00,47.41,47.55,47.4,47.52,58300.0,35.3233,35.4276,35.3158,35.4052,58300.0
2011-11-30 14:30:00,47.56,47.64,47.52,47.54,53700.0,35.4351,35.4947,35.4052,35.4202,53700.0
2011-11-30 14:40:00,47.53,47.54,47.29,47.29,59000.0,35.4127,35.4202,35.2339,35.2339,59000.0
2011-11-30 14:50:00,47.3,47.42,47.29,47.42,46000.0,35.2413,35.3307,35.2339,35.3307,46000.0
2011-11-30 15:00:00,47.42,47.43,47.32,47.43,65200.0,35.3307,35.3382,35.2562,35.3382,65200.0
2011-11-30 15:10:00,47.44,47.51,47.37,47.39,65400.0,35.3456,35.3978,35.2935,35.3084,65400.0
2011-11-30 15:20:00,47.4,47.49,47.34,47.47,64600.0,35.3158,35.3829,35.2711,35.368,64600.0
2011-11-30 15:30:00,47.47,47.51,47.43,47.49,84000.0,35.368,35.3978,35.3382,35.3829,84000.0
2011-11-30 15:40:00,47.48,47.81,47.48,47.81,142400.0,35.3754,35.6213,35.3754,35.6213,142400.0
2011-11-30 15:50:00,47.83,47.98,47.81,47.89,255100.0,35.6362,35.748,35.6213,35.6809,255100.0
2011-12-01 09:30:00,47.57,47.86,47.16,47.73,81000.0,35.4425,35.6586,35.137,35.5617,81000.0
2011-12-01 09:40:00,47.7,48.17,47.7,48.1,50600.0,35.5394,35.8895,35.5394,35.8374,50600.0
2011-12-01 09:50:00,48.1,48.49,48.1,48.27,77500.0,35.8374,36.128,35.8374,35.964,77500.0
2011-12-01 10:00:00,48.29,48.45,48.15,48.15,93400.0,35.9789,36.0982,35.8746,35.8746,93400.0
2011-12-01 10:10:00,48.17,48.17,47.97,48.05,37200.0,35.8895,35.8895,35.7405,35.8001,37200.0
2011-12-01 10:20:00,48.05,48.2,48.05,48.14,33900.0,35.8001,35.9119,35.8001,35.8672,33900.0
2011-12-01 10:30:00,48.14,48.15,47.94,47.97,30200.0,35.8672,35.8746,35.7182,35.7405,30200.0
2011-12-01 10:40:00,47.94,47.94,47.81,47.81,20100.0,35.7182,35.7182,35.6213,35.6213,20100.0
2011-12-01 10:50:00,47.8,47.92,47.79,47.88,19600.0,35.6139,35.7033,35.6064,35.6735,19600.0
2011-12-01 11:00:00,47.87,47.99,47.83,47.98,25100.0,35.666,35.7554,35.6362,35.748,25100.0
2011-12-01 11:10:00,47.99,47.99,47.74,47.84,28700.0,35.7554,35.7554,35.5692,35.6437,28700.0
2011-12-01 11:20:00,47.85,47.89,47.75,47.75,21400.0,35.6511,35.6809,35.5766,35.5766,21400.0
2011-12-01 11:30:00,47.75,47.81,47.66,47.77,22700.0,35.5766,35.6213,35.5096,35.5915,22700.0
2011-12-01 11:40:00,47.77,47.83,47.7,47.72,26300.0,35.5915,35.6362,35.5394,35.5543,26300.0
2011-12-01 11:50:00,47.77,47.94,47.76,47.94,19500.0,35.5915,35.7182,35.5841,35.7182,19500.0
2011-12-01 12:00:00,47.94,48.02,47.92,47.96,15300.0,35.7182,35.7778,35.7033,35.7331,15300.0
2011-12-01 12:10:00,47.96,47.99,47.91,47.99,9900.0,35.7331,35.7554,35.6958,35.7554,9900.0
2011-12-01 12:20:00,48.01,48.01,47.92,47.94,19500.0,35.7703,35.7703,35.7033,35.7182,19500.0
2011-12-01 12:30:00,47.94,47.97,47.86,47.88,15600.0,35.7182,35.7405,35.6586,35.6735,15600.0
2011-12-01 12:40:00,47.89,47.91,47.68,47.72,24400.0,35.6809,35.6958,35.5245,35.5543,24400.0
2011-12-01 12:50:00,47.72,47.79,47.59,47.63,26700.0,35.5543,35.6064,35.4574,35.4872,26700.0
2011-12-01 13:00:00,47.64,47.73,47.64,47.66,19700.0,35.4947,35.5617,35.4947,35.5096,19700.0
2011-12-01 13:10:00,47.67,47.87,47.67,47.87,21400.0,35.517,35.666,35.517,35.666,21400.0
2011-12-01 13:20:00,47.86,47.9,47.82,47.9,17700.0,35.6586,35.6884,35.6288,35.6884,17700.0
2011-12-01 13:30:00,47.89,47.95,47.87,47.92,20100.0,35.6809,35.7256,35.666,35.7033,20100.0
2011-12-01 13:40:00,47.93,48.02,47.92,48.0,53200.0,35.7107,35.7778,35.7033,35.7629,53200.0
2011-12-01 13:50:00,48.01,48.05,47.88,48.05,53500.0,35.7703,35.8001,35.6735,35.8001,53500.0
2011-12-01 14:00:00,48.04,48.05,47.86,47.88,23600.0,35.7927,35.8001,35.6586,35.6735,23600.0
2011-12-01 14:10:00,47.9,47.92,47.83,47.83,18600.0,35.6884,35.7033,35.6362,35.6362,18600.0
2011-12-01 14:20:00,47.83,47.88,47.78,47.87,14300.0,35.6362,35.6735,35.599,35.666,14300.0
2011-12-01 14:30:00,47.86,47.87,47.71,47.74,33900.0,35.6586,35.666,35.5468,35.5692,33900.0
2011-12-01 14:40:00,47.73,47.88,47.63,47.83,21200.0,35.5617,35.6735,35.4872,35.6362,21200.0
2011-12-01 14:50:00,47.83,47.83,47.73,47.78,32200.0,35.6362,35.6362,35.5617,35.599,32200.0
2011-12-01 15:00:00,47.76,47.88,47.69,47.7,40400.0,35.5841,35.6735,35.5319,35.5394,40400.0
2011-12-01 15:10:00,47.7,47.84,47.7,47.8,25900.0,35.5394,35.6437,35.5394,35.6139,25900.0
2011-12-01 15:20:00,47.81,47.98,47.75,47.98,36200.0,35.6213,35.748,35.5766,35.748,36200.0
2011-12-01 15:30:00,48.0,48.0,47.83,47.83,66800.0,35.7629,35.7629,35.6362,35.6362,66800.0
2011-12-01 15:40:00,47.83,47.92,47.75,47.91,123400.0,35.6362,35.7033,35.5766,35.6958,123400.0
2011-12-01 15:50:00,47.91,47.95,47.75,47.88,76200.0,35.6958,35.7256,35.5766,35.6735,76200.0
2011-12-02 09:30:00,48.5,48.8,48.24,48.55,73900.0,36.1354,36.3589,35.9417,36.1727,73900.0
2011-12-02 09:40:00,48.57,48.78,48.45,48.72,61600.0,36.1876,36.344,36.0982,36.2993,61600.0
2011-12-02 09:50:00,48.72,49.22,48.69,49.17,135900.0,36.2993,36.6719,36.277,36.6346,135900.0
2011-12-02 10:00:00,49.17,49.53,49.17,49.45,162300.0,36.6346,36.9028,36.6346,36.8432,162300.0
2011-12-02 10:10:00,49.45,49.82,49.42,49.78,85100.0,36.8432,37.1189,36.8209,37.0891,85100.0
2011-12-02 10:20:00,49.78,50.0,49.76,49.86,92500.0,37.0891,37.253,37.0742,37.1487,92500.0
2011-12-02 10:30:00,49.87,49.89,49.72,49.88,49900.0,37.1561,37.171,37.0444,37.1636,49900.0
2011-12-02 10:40:00,49.84,49.94,49.77,49.79,37400.0,37.1338,37.2083,37.0816,37.0965,37400.0
2011-12-02 10:50:00,49.79,49.91,49.74,49.75,32200.0,37.0965,37.1859,37.0593,37.0667,32200.0
2011-12-02 11:00:00,49.74,49.81,49.57,49.57,67100.0,37.0593,37.1114,36.9326,36.9326,67100.0
2011-12-02 11:10:00,49.57,49.58,49.41,49.48,72400.0,36.9326,36.9401,36.8134,36.8656,72400.0
2011-12-02 11:20:00,49.48,49.53,49.42,49.5,36500.0,36.8656,36.9028,36.8209,36.8805,36500.0
2011-12-02 11:30:00,49.5,49.61,49.4,49.51,79300.0,36.8805,36.9624,36.806,36.8879,79300.0
2011-12-02 11:40:00,49.5,49.54,49.32,49.32,41600.0,36.8805,36.9103,36.7464,36.7464,41600.0
2011-12-02 11:50:00,49.32,49.56,49.3,49.49,28100.0,36.7464,36.9252,36.7315,36.873,28100.0
2011-12-02 12:00:00,49.5,49.6,49.43,49.49,30400.0,36.8805,36.955,36.8283,36.873,30400.0
2011-12-02 12:10:00,49.52,49.59,49.42,49.49,15700.0,36.8954,36.9475,36.8209,36.873,15700.0
2011-12-02 12:20:00,49.52,49.66,49.49,49.51,14300.0,36.8954,36.9997,36.873,36.8879,14300.0
2011-12-02 12:30:00,49.5,49.59,49.46,49.55,14700.0,36.8805,36.9475,36.8507,36.9177,14700.0
2011-12-02 12:40:00,49.57,49.6,49.41,49.58,18000.0,36.9326,36.955,36.8134,36.9401,18000.0
2011-12-02 12:50:00,49.56,49.73,49.53,49.69,62100.0,36.9252,37.0518,36.9028,37.022,62100.0
2011-12-02 13:00:00,49.68,49.72,49.54,49.6,42600.0,37.0146,37.0444,36.9103,36.955,42600.0
2011-12-02 13:10:00,49.6,49.61,49.4,49.49,37900.0,36.955,36.9624,36.806,36.873,37900.0
2011-12-02 13:20:00,49.49,49.64,49.48,49.48,17900.0,36.873,36.9848,36.8656,36.8656,17900.0
2011-12-02 13:30:00,49.48,49.56,49.4,49.47,28200.0,36.8656,36.9252,36.806,36.8581,28200.0
2011-12-02 13:40:00,49.47,49.65,49.47,49.55,23000.0,36.8581,36.9922,36.8581,36.9177,23000.0
2011-12-02 13:50:00,49.53,49.65,49.44,49.53,29700.0,36.9028,36.9922,36.8358,36.9028,29700.0
2011-12-02 14:00:00,49.54,49.56,49.26,49.39,32100.0,36.9103,36.9252,36.7017,36.7985,32100.0
2011-12-02 14:10:00,49.39,49.5,49.39,49.47,32400.0,36.7985,36.8805,36.7985,36.8581,32400.0
2011-12-02 14:20:00,49.47,49.56,49.44,49.49,14600.0,36.8581,36.9252,36.8358,36.873,14600.0
2011-12-02 14:30:00,49.44,49.48,49.37,49.46,28300.0,36.8358,36.8656,36.7836,36.8507,28300.0
2011-12-02 14:40:00,49.49,49.67,49.47,49.63,36000.0,36.873,37.0071,36.8581,36.9773,36000.0
2011-12-02 14:50:00,49.63,49.71,49.56,49.59,43400.0,36.9773,37.0369,36.9252,36.9475,43400.0
2011-12-02 15:00:00,49.59,49.61,49.46,49.46,56100.0,36.9475,36.9624,36.8507,36.8507,56100.0
2011-12-02 15:10:00,49.46,49.47,49.38,49.4,100400.0,36.8507,36.8581,36.7911,36.806,100400.0
2011-12-02 15:20:00,49.4,49.45,49.33,49.41,99400.0,36.806,36.8432,36.7538,36.8134,99400.0
2011-12-02 15:30:00,49.41,49.41,49.16,49.22,113900.0,36.8134,36.8134,36.6271,36.6719,113900.0
2011-12-02 15:40:00,49.21,49.26,48.97,49.0,117300.0,36.6644,36.7017,36.4856,36.5079,117300.0
2011-12-02 15:50:00,49.01,49.04,48.89,49.01,193800.0,36.5154,36.5377,36.426,36.5154,193800.0
2011-12-05 09:30:00,49.96,50.0,49.66,49.8,63100.0,37.2232,37.253,36.9997,37.104,63100.0
2011-12-05 09:40:00,49.82,49.82,49.54,49.82,42800.0,37.1189,37.1189,36.9103,37.1189,42800.0
2011-12-05 09:50:00,49.82,50.13,49.82,50.09,83500.0,37.1189,37.3499,37.1189,37.3201,83500.0
2011-12-05 10:00:00,50.05,50.15,50.0,50.01,96500.0,37.2903,37.3648,37.253,37.2604,96500.0
2011-12-05 10:10:00,50.01,50.15,49.98,50.07,92700.0,37.2604,37.3648,37.2381,37.3052,92700.0
2011-12-05 10:20:00,50.09,50.4,50.07,50.3,35500.0,37.3201,37.551,37.3052,37.4765,35500.0
2011-12-05 10:30:00,50.3,50.82,50.3,50.71,105400.0,37.4765,37.8639,37.4765,37.782,105400.0
2011-12-05 10:40:00,50.71,50.71,50.34,50.39,50600.0,37.782,37.782,37.5063,37.5436,50600.0
2011-12-05 10:50:00,50.38,50.39,50.22,50.23,44800.0,37.5361,37.5436,37.4169,37.4244,44800.0
2011-12-05 11:00:00,50.23,50.33,50.17,50.32,74900.0,37.4244,37.4989,37.3797,37.4914,74900.0
2011-12-05 11:10:00,50.32,50.39,50.27,50.29,43500.0,37.4914,37.5436,37.4542,37.4691,43500.0
2011-12-05 11:20:00,50.28,50.29,50.07,50.13,39000.0,37.4616,37.4691,37.3052,37.3499,39000.0
2011-12-05 11:30:00,50.13,50.13,50.0,50.0,29300.0,37.3499,37.3499,37.253,37.253,29300.0
2011-12-05 11:40:00,50.01,50.1,49.99,50.09,89000.0,37.2604,37.3275,37.2455,37.3201,89000.0
2011-12-05 11:50:00,50.09,50.19,50.0,50.12,40900.0,37.3201,37.3946,37.253,37.3424,40900.0
2011-12-05 12:00:00,50.12,50.29,50.08,50.25,59300.0,37.3424,37.4691,37.3126,37.4393,59300.0
2011-12-05 12:10:00,50.25,50.47,50.16,50.4,60900.0,37.4393,37.6032,37.3722,37.551,60900.0
2011-12-05 12:20:00,50.35,50.36,50.11,50.13,35900.0,37.5138,37.5212,37.335,37.3499,35900.0
2011-12-05 12:30:00,50.12,50.3,50.12,50.26,26800.0,37.3424,37.4765,37.3424,37.4467,26800.0
2011-12-05 12:40:00,50.25,50.5,50.25,50.49,35600.0,37.4393,37.6255,37.4393,37.6181,35600.0
2011-12-05 12:50:00,50.5,50.64,50.44,50.6,31500.0,37.6255,37.7298,37.5808,37.7,31500.0
2011-12-05 13:00:00,50.59,50.61,50.47,50.55,31400.0,37.6926,37.7075,37.6032,37.6628,31400.0
2011-12-05 13:10:00,50.55,50.65,50.54,50.64,31600.0,37.6628,37.7373,37.6553,37.7298,31600.0
2011-12-05 13:20:00,50.66,50.71,50.6,50.7,50400.0,37.7447,37.782,37.7,37.7745,50400.0
2011-12-05 13:30:00,50.71,50.92,50.68,50.78,46600.0,37.782,37.9385,37.7596,37.8341,46600.0
2011-12-05 13:40:00,50.8,50.83,50.17,50.17,83000.0,37.849,37.8714,37.3797,37.3797,83000.0
2011-12-05 13:50:00,50.15,50.28,50.1,50.22,50700.0,37.3648,37.4616,37.3275,37.4169,50700.0
2011-12-05 14:00:00,50.22,50.22,50.0,50.02,42700.0,37.4169,37.4169,37.253,37.2679,42700.0
2011-12-05 14:10:00,50.0,50.14,50.0,50.07,80100.0,37.253,37.3573,37.253,37.3052,80100.0
2011-12-05 14:20:00,50.1,50.18,49.97,50.07,55200.0,37.3275,37.3871,37.2306,37.3052,55200.0
2011-12-05 14:30:00,50.06,50.1,50.0,50.05,49400.0,37.2977,37.3275,37.253,37.2903,49400.0
2011-12-05 14:40:00,50.04,50.15,50.02,50.15,44400.0,37.2828,37.3648,37.2679,37.3648,44400.0
2011-12-05 14:50:00,50.14,50.31,50.12,50.26,42300.0,37.3573,37.484,37.3424,37.4467,42300.0
2011-12-05 15:00:00,50.28,50.3,49.99,50.05,104900.0,37.4616,37.4765,37.2455,37.2903,104900.0
2011-12-05 15:10:00,50.04,50.08,49.8,49.94,122500.0,37.2828,37.3126,37.104,37.2083,122500.0
2011-12-05 15:20:00,49.94,50.05,49.89,49.94,120800.0,37.2083,37.2903,37.171,37.2083,120800.0
2011-12-05 15:30:00,49.94,50.08,49.87,50.02,98100.0,37.2083,37.3126,37.1561,37.2679,98100.0
2011-12-05 15:40:00,50.01,50.16,49.9,50.11,141600.0,37.2604,37.3722,37.1785,37.335,141600.0
2011-12-05 15:50:00,50.09,50.26,50.07,50.25,147900.0,37.3201,37.4467,37.3052,37.4393,147900.0
2011-12-06 09:30:00,50.12,50.14,49.89,49.95,194400.0,37.3424,37.3573,37.171,37.2157,194400.0
2011-12-06 09:40:00,49.96,49.98,49.78,49.84,102400.0,37.2232,37.2381,37.0891,37.1338,102400.0
2011-12-06 09:50:00,49.85,49.86,49.43,49.49,46400.0,37.1412,37.1487,36.8283,36.873,46400.0
2011-12-06 10:00:00,49.53,49.79,49.52,49.67,383700.0,36.9028,37.0965,36.8954,37.0071,383700.0
2011-12-06 10:10:00,49.68,49.88,49.6,49.82,35700.0,37.0146,37.1636,36.955,37.1189,35700.0
2011-12-06 10:20:00,49.8,49.99,49.66,49.83,31200.0,37.104,37.2455,36.9997,37.1263,31200.0
2011-12-06 10:30:00,49.85,49.93,49.7,49.85,35200.0,37.1412,37.2008,37.0295,37.1412,35200.0
2011-12-06 10:40:00,49.85,49.85,49.61,49.68,111000.0,37.1412,37.1412,36.9624,37.0146,111000.0
2011-12-06 10:50:00,49.68,49.71,49.48,49.49,60100.0,37.0146,37.0369,36.8656,36.873,60100.0
2011-12-06 11:00:00,49.49,49.56,49.28,49.28,55500.0,36.873,36.9252,36.7166,36.7166,55500.0
2011-12-06 11:10:00,49.29,49.38,49.08,49.08,72700.0,36.724,36.7911,36.5675,36.5675,72700.0
2011-12-06 11:20:00,49.07,49.24,49.03,49.03,39200.0,36.5601,36.6868,36.5303,36.5303,39200.0
2011-12-06 11:30:00,49.03,49.06,48.86,48.88,38700.0,36.5303,36.5526,36.4036,36.4185,38700.0
2011-12-06 11:40:00,48.9,48.93,48.75,48.76,46600.0,36.4334,36.4558,36.3217,36.3291,46600.0
2011-12-06 11:50:00,48.76,49.12,48.76,48.88,48100.0,36.3291,36.5973,36.3291,36.4185,48100.0
2011-12-06 12:00:00,48.88,48.9,48.75,48.76,68300.0,36.4185,36.4334,36.3217,36.3291,68300.0
2011-12-06 12:10:00,48.76,48.92,48.76,48.83,44700.0,36.3291,36.4483,36.3291,36.3813,44700.0
2011-12-06 12:20:00,48.84,48.88,48.72,48.85,30500.0,36.3887,36.4185,36.2993,36.3962,30500.0
2011-12-06 12:30:00,48.88,48.93,48.83,48.88,19300.0,36.4185,36.4558,36.3813,36.4185,19300.0
2011-12-06 12:40:00,48.88,48.91,48.85,48.9,72100.0,36.4185,36.4409,36.3962,36.4334,72100.0
2011-12-06 12:50:00,48.89,48.95,48.88,48.93,42400.0,36.426,36.4707,36.4185,36.4558,42400.0
2011-12-06 13:00:00,48.93,49.06,48.91,48.96,64100.0,36.4558,36.5526,36.4409,36.4781,64100.0
2011-12-06 13:10:00,48.97,49.02,48.84,49.0,80500.0,36.4856,36.5228,36.3887,36.5079,80500.0
2011-12-06 13:20:00,49.0,49.07,48.94,49.04,36500.0,36.5079,36.5601,36.4632,36.5377,36500.0
2011-12-06 13:30:00,49.06,49.1,48.98,49.02,33700.0,36.5526,36.5824,36.493,36.5228,33700.0
2011-12-06 13:40:00,49.02,49.02,48.92,48.94,35400.0,36.5228,36.5228,36.4483,36.4632,35400.0
2011-12-06 13:50:00,48.94,49.04,48.92,49.0,88900.0,36.4632,36.5377,36.4483,36.5079,88900.0
2011-12-06 14:00:00,49.0,49.05,48.95,49.05,60900.0,36.5079,36.5452,36.4707,36.5452,60900.0
2011-12-06 14:10:00,49.05,49.17,48.94,49.16,73300.0,36.5452,36.6346,36.4632,36.6271,73300.0
2011-12-06 14:20:00,49.16,49.16,48.92,49.1,95800.0,36.6271,36.6271,36.4483,36.5824,95800.0
2011-12-06 14:30:00,49.09,49.6,49.09,49.57,181100.0,36.575,36.955,36.575,36.9326,181100.0
2011-12-06 14:40:00,49.56,49.59,49.43,49.49,116700.0,36.9252,36.9475,36.8283,36.873,116700.0
2011-12-06 14:50:00,49.5,49.6,49.35,49.36,130800.0,36.8805,36.955,36.7687,36.7762,130800.0
2011-12-06 15:00:00,49.37,49.49,49.28,49.29,151400.0,36.7836,36.873,36.7166,36.724,151400.0
2011-12-06 15:10:00,49.29,49.46,49.28,49.37,54900.0,36.724,36.8507,36.7166,36.7836,54900.0
2011-12-06 15:20:00,49.39,49.45,49.28,49.31,76300.0,36.7985,36.8432,36.7166,36.7389,76300.0
2011-12-06 15:30:00,49.31,49.41,49.29,49.37,68000.0,36.7389,36.8134,36.724,36.7836,68000.0
2011-12-06 15:40:00,49.35,49.4,49.25,49.3,135200.0,36.7687,36.806,36.6942,36.7315,135200.0
2011-12-06 15:50:00,49.3,49.3,49.1,49.17,170000.0,36.7315,36.7315,36.5824,36.6346,170000.0
2011-12-07 09:30:00,48.9,49.5,48.9,49.26,204100.0,36.4334,36.8805,36.4334,36.7017,204100.0
2011-12-07 09:40:00,49.23,49.78,49.05,49.75,130900.0,36.6793,37.0891,36.5452,37.0667,130900.0
2011-12-07 09:50:00,49.77,49.85,49.52,49.76,86200.0,37.0816,37.1412,36.8954,37.0742,86200.0
2011-12-07 10:00:00,49.76,49.76,49.62,49.66,46400.0,37.0742,37.0742,36.9699,36.9997,46400.0
2011-12-07 10:10:00,49.67,49.8,49.65,49.7,71200.0,37.0071,37.104,36.9922,37.0295,71200.0
2011-12-07 10:20:00,49.7,49.75,49.26,49.42,42800.0,37.0295,37.0667,36.7017,36.8209,42800.0
2011-12-07 10:30:00,49.42,49.58,49.37,49.53,21700.0,36.8209,36.9401,36.7836,36.9028,21700.0
2011-12-07 10:40:00,49.52,49.84,49.44,49.82,45000.0,36.8954,37.1338,36.8358,37.1189,45000.0
2011-12-07 10:50:00,49.83,49.89,49.75,49.84,59400.0,37.1263,37.171,37.0667,37.1338,59400.0
2011-12-07 11:00:00,49.88,50.0,49.81,49.95,45900.0,37.1636,37.253,37.1114,37.2157,45900.0
2011-12-07 11:10:00,49.95,49.96,49.81,49.88,46900.0,37.2157,37.2232,37.1114,37.1636,46900.0
2011-12-07 11:20:00,49.87,50.27,49.78,50.26,84300.0,37.1561,37.4542,37.0891,37.4467,84300.0
2011-12-07 11:30:00,50.28,50.34,50.06,50.08,44800.0,37.4616,37.5063,37.2977,37.3126,44800.0
2011-12-07 11:40:00,50.06,50.08,49.96,49.98,36300.0,37.2977,37.3126,37.2232,37.2381,36300.0
2011-12-07 11:50:00,49.98,49.98,49.81,49.9,52500.0,37.2381,37.2381,37.1114,37.1785,52500.0
2011-12-07 12:00:00,49.9,49.96,49.83,49.86,33100.0,37.1785,37.2232,37.1263,37.1487,33100.0
2011-12-07 12:10:00,49.85,49.86,49.72,49.81,17400.0,37.1412,37.1487,37.0444,37.1114,17400.0
2011-12-07 12:20:00,49.81,50.01,49.76,49.97,46500.0,37.1114,37.2604,37.0742,37.2306,46500.0
2011-12-07 12:30:00,49.96,49.99,49.75,49.75,14500.0,37.2232,37.2455,37.0667,37.0667,14500.0
2011-12-07 12:40:00,49.76,49.83,49.76,49.77,30800.0,37.0742,37.1263,37.0742,37.0816,30800.0
2011-12-07 12:50:00,49.78,49.87,49.73,49.75,34800.0,37.0891,37.1561,37.0518,37.0667,34800.0
2011-12-07 13:00:00,49.8,49.82,49.74,49.74,18200.0,37.104,37.1189,37.0593,37.0593,18200.0
2011-12-07 13:10:00,49.74,49.81,49.7,49.8,29200.0,37.0593,37.1114,37.0295,37.104,29200.0
2011-12-07 13:20:00,49.81,49.93,49.77,49.84,89000.0,37.1114,37.2008,37.0816,37.1338,89000.0
2011-12-07 13:30:00,49.87,49.87,49.77,49.83,16900.0,37.1561,37.1561,37.0816,37.1263,16900.0
2011-12-07 13:40:00,49.84,49.85,49.75,49.78,36600.0,37.1338,37.1412,37.0667,37.0891,36600.0
2011-12-07 13:50:00,49.79,49.8,49.69,49.7,21300.0,37.0965,37.104,37.022,37.0295,21300.0
2011-12-07 14:00:00,49.69,49.75,49.61,49.61,52600.0,37.022,37.0667,36.9624,36.9624,52600.0
2011-12-07 14:10:00,49.63,49.63,49.41,49.55,76000.0,36.9773,36.9773,36.8134,36.9177,76000.0
2011-12-07 14:20:00,49.55,49.66,49.55,49.64,47200.0,36.9177,36.9997,36.9177,36.9848,47200.0
2011-12-07 14:30:00,49.64,49.66,49.58,49.62,75900.0,36.9848,36.9997,36.9401,36.9699,75900.0
2011-12-07 14:40:00,49.62,49.71,49.52,49.55,84200.0,36.9699,37.0369,36.8954,36.9177,84200.0
2011-12-07 14:50:00,49.54,49.58,49.45,49.56,39200.0,36.9103,36.9401,36.8432,36.9252,39200.0
2011-12-07 15:00:00,49.56,49.62,49.53,49.55,73600.0,36.9252,36.9699,36.9028,36.9177,73600.0
2011-12-07 15:10:00,49.53,49.82,49.52,49.7,96100.0,36.9028,37.1189,36.8954,37.0295,96100.0
2011-12-07 15:20:00,49.7,49.78,49.65,49.67,57200.0,37.0295,37.0891,36.9922,37.0071,57200.0
2011-12-07 15:30:00,49.69,49.83,49.57,49.8,135200.0,37.022,37.1263,36.9326,37.104,135200.0
2011-12-07 15:40:00,49.8,49.86,49.63,49.81,240100.0,37.104,37.1487,36.9773,37.1114,240100.0
2011-12-07 15:50:00,49.81,49.84,49.49,49.54,267300.0,37.1114,37.1338,36.873,36.9103,267300.0
2011-12-08 09:30:00,49.2,49.4,49.06,49.35,82100.0,36.6569,36.806,36.5526,36.7687,82100.0
2011-12-08 09:40:00,49.33,49.47,49.31,49.45,35700.0,36.7538,36.8581,36.7389,36.8432,35700.0
2011-12-08 09:50:00,49.43,49.55,49.34,49.48,50200.0,36.8283,36.9177,36.7613,36.8656,50200.0
2011-12-08 10:00:00,49.49,49.56,49.31,49.38,75900.0,36.873,36.9252,36.7389,36.7911,75900.0
2011-12-08 10:10:00,49.38,49.56,49.31,49.31,44800.0,36.7911,36.9252,36.7389,36.7389,44800.0
2011-12-08 10:20:00,49.29,49.41,49.26,49.33,47100.0,36.724,36.8134,36.7017,36.7538,47100.0
2011-12-08 10:30:00,49.3,49.57,49.28,49.45,48400.0,36.7315,36.9326,36.7166,36.8432,48400.0
2011-12-08 10:40:00,49.44,49.79,49.4,49.68,42400.0,36.8358,37.0965,36.806,37.0146,42400.0
2011-12-08 10:50:00,49.63,49.72,49.27,49.28,22100.0,36.9773,37.0444,36.7091,36.7166,22100.0
2011-12-08 11:00:00,49.29,49.29,49.1,49.1,50900.0,36.724,36.724,36.5824,36.5824,50900.0
2011-12-08 11:10:00,49.09,49.19,49.0,49.05,56100.0,36.575,36.6495,36.5079,36.5452,56100.0
2011-12-08 11:20:00,49.03,49.24,48.98,49.03,54600.0,36.5303,36.6868,36.493,36.5303,54600.0
2011-12-08 11:30:00,49.03,49.14,48.87,48.87,43700.0,36.5303,36.6122,36.4111,36.4111,43700.0
2011-12-08 11:40:00,48.87,49.22,48.86,49.2,39100.0,36.4111,36.6719,36.4036,36.6569,39100.0
2011-12-08 11:50:00,49.19,49.35,49.19,49.3,16600.0,36.6495,36.7687,36.6495,36.7315,16600.0
2011-12-08 12:00:00,49.3,49.34,49.13,49.34,11500.0,36.7315,36.7613,36.6048,36.7613,11500.0
2011-12-08 12:10:00,49.35,49.42,49.31,49.39,6300.0,36.7687,36.8209,36.7389,36.7985,6300.0
2011-12-08 12:20:00,49.36,49.36,49.14,49.19,16300.0,36.7762,36.7762,36.6122,36.6495,16300.0
2011-12-08 12:30:00,49.16,49.28,49.11,49.17,37100.0,36.6271,36.7166,36.5899,36.6346,37100.0
2011-12-08 12:40:00,49.16,49.25,49.12,49.22,17100.0,36.6271,36.6942,36.5973,36.6719,17100.0
2011-12-08 12:50:00,49.23,49.28,49.04,49.12,27200.0,36.6793,36.7166,36.5377,36.5973,27200.0
2011-12-08 13:00:00,49.07,49.08,48.66,48.72,28200.0,36.5601,36.5675,36.2546,36.2993,28200.0
2011-12-08 13:10:00,48.7,48.76,48.55,48.76,26000.0,36.2844,36.3291,36.1727,36.3291,26000.0
2011-12-08 13:20:00,48.76,48.84,48.66,48.77,17500.0,36.3291,36.3887,36.2546,36.3366,17500.0
2011-12-08 13:30:00,48.74,48.88,48.7,48.88,18200.0,36.3142,36.4185,36.2844,36.4185,18200.0
2011-12-08 13:40:00,48.89,48.99,48.87,48.87,13700.0,36.426,36.5005,36.4111,36.4111,13700.0
2011-12-08 13:50:00,48.84,48.92,48.81,48.87,11600.0,36.3887,36.4483,36.3664,36.4111,11600.0
2011-12-08 14:00:00,48.86,48.86,48.67,48.79,15500.0,36.4036,36.4036,36.2621,36.3515,15500.0
2011-12-08 14:10:00,48.8,49.01,48.78,48.99,32300.0,36.3589,36.5154,36.344,36.5005,32300.0
2011-12-08 14:20:00,48.98,49.09,48.96,49.07,74700.0,36.493,36.575,36.4781,36.5601,74700.0
2011-12-08 14:30:00,49.06,49.13,49.0,49.01,62300.0,36.5526,36.6048,36.5079,36.5154,62300.0
2011-12-08 14:40:00,49.0,49.16,49.0,49.1,61600.0,36.5079,36.6271,36.5079,36.5824,61600.0
2011-12-08 14:50:00,49.09,49.11,48.96,49.0,67300.0,36.575,36.5899,36.4781,36.5079,67300.0
2011-12-08 15:00:00,49.0,49.09,48.98,49.05,63800.0,36.5079,36.575,36.493,36.5452,63800.0
2011-12-08 15:10:00,49.03,49.33,49.03,49.31,38500.0,36.5303,36.7538,36.5303,36.7389,38500.0
2011-12-08 15:20:00,49.34,49.35,49.18,49.24,54900.0,36.7613,36.7687,36.642,36.6868,54900.0
2011-12-08 15:30:00,49.24,49.48,49.2,49.2,93300.0,36.6868,36.8656,36.6569,36.6569,93300.0
2011-12-08 15:40:00,49.21,49.26,48.91,49.02,144000.0,36.6644,36.7017,36.4409,36.5228,144000.0
2011-12-08 15:50:00,49.03,49.04,48.83,48.98,163200.0,36.5303,36.5377,36.3813,36.493,163200.0
2011-12-09 09:30:00,49.32,49.34,48.93,49.11,49000.0,36.7464,36.7613,36.4558,36.5899,49000.0
2011-12-09 09:40:00,49.1,49.25,48.73,48.95,85600.0,36.5824,36.6942,36.3068,36.4707,85600.0
2011-12-09 09:50:00,49.02,49.26,48.88,49.23,189100.0,36.5228,36.7017,36.4185,36.6793,189100.0
2011-12-09 10:00:00,49.26,49.86,49.23,49.72,50500.0,36.7017,37.1487,36.6793,37.0444,50500.0
2011-12-09 10:10:00,49.72,49.81,49.39,49.51,42400.0,37.0444,37.1114,36.7985,36.8879,42400.0
2011-12-09 10:20:00,49.52,49.7,49.52,49.68,39500.0,36.8954,37.0295,36.8954,37.0146,39500.0
2011-12-09 10:30:00,49.72,49.85,49.61,49.61,20300.0,37.0444,37.1412,36.9624,36.9624,20300.0
2011-12-09 10:40:00,49.63,49.99,49.56,49.99,68600.0,36.9773,37.2455,36.9252,37.2455,68600.0
2011-12-09 10:50:00,49.99,50.13,49.78,50.09,38700.0,37.2455,37.3499,37.0891,37.3201,38700.0
2011-12-09 11:00:00,50.06,50.53,50.04,50.53,101000.0,37.2977,37.6479,37.2828,37.6479,101000.0
2011-12-09 11:10:00,50.53,50.58,50.33,50.54,85300.0,37.6479,37.6851,37.4989,37.6553,85300.0
2011-12-09 11:20:00,50.53,50.8,50.44,50.65,74300.0,37.6479,37.849,37.5808,37.7373,74300.0
2011-12-09 11:30:00,50.64,50.74,50.35,50.35,36600.0,37.7298,37.8043,37.5138,37.5138,36600.0
2011-12-09 11:40:00,50.34,50.57,50.34,50.38,46400.0,37.5063,37.6777,37.5063,37.5361,46400.0
2011-12-09 11:50:00,50.38,50.38,50.22,50.26,31500.0,37.5361,37.5361,37.4169,37.4467,31500.0
2011-12-09 12:00:00,50.28,50.29,50.17,50.22,17900.0,37.4616,37.4691,37.3797,37.4169,17900.0
2011-12-09 12:10:00,50.21,50.27,50.19,50.21,59900.0,37.4095,37.4542,37.3946,37.4095,59900.0
2011-12-09 12:20:00,50.2,50.22,50.08,50.11,15000.0,37.402,37.4169,37.3126,37.335,15000.0
2011-12-09 12:30:00,50.06,50.2,50.03,50.11,13000.0,37.2977,37.402,37.2753,37.335,13000.0
2011-12-09 12:40:00,50.12,50.35,50.07,50.2,72400.0,37.3424,37.5138,37.3052,37.402,72400.0
2011-12-09 12:50:00,50.21,50.27,50.18,50.18,21000.0,37.4095,37.4542,37.3871,37.3871,21000.0
2011-12-09 13:00:00,50.21,50.29,50.18,50.29,17800.0,37.4095,37.4691,37.3871,37.4691,17800.0
2011-12-09 13:10:00,50.28,50.38,50.28,50.33,12000.0,37.4616,37.5361,37.4616,37.4989,12000.0
2011-12-09 13:20:00,50.31,50.45,50.31,50.36,27100.0,37.484,37.5883,37.484,37.5212,27100.0
2011-12-09 13:30:00,50.35,50.41,50.28,50.33,16600.0,37.5138,37.5585,37.4616,37.4989,16600.0
2011-12-09 13:40:00,50.33,50.35,50.26,50.31,22800.0,37.4989,37.5138,37.4467,37.484,22800.0
2011-12-09 13:50:00,50.32,50.33,50.18,50.21,18600.0,37.4914,37.4989,37.3871,37.4095,18600.0
2011-12-09 14:00:00,50.19,50.23,50.13,50.14,28300.0,37.3946,37.4244,37.3499,37.3573,28300.0
2011-12-09 14:10:00,50.14,50.15,50.0,50.01,33800.0,37.3573,37.3648,37.253,37.2604,33800.0
2011-12-09 14:20:00,50.01,50.2,50.0,50.14,54500.0,37.2604,37.402,37.253,37.3573,54500.0
2011-12-09 14:30:00,50.16,50.24,50.09,50.11,32500.0,37.3722,37.4318,37.3201,37.335,32500.0
2011-12-09 14:40:00,50.12,50.22,50.04,50.22,24300.0,37.3424,37.4169,37.2828,37.4169,24300.0
2011-12-09 14:50:00,50.21,50.24,50.06,50.08,29100.0,37.4095,37.4318,37.2977,37.3126,29100.0
2011-12-09 15:00:00,50.09,50.13,50.01,50.13,39300.0,37.3201,37.3499,37.2604,37.3499,39300.0
2011-12-09 15:10:00,50.14,50.22,50.09,50.1,33100.0,37.3573,37.4169,37.3201,37.3275,33100.0
2011-12-09 15:20:00,50.11,50.3,50.11,50.3,44100.0,37.335,37.4765,37.335,37.4765,44100.0
2011-12-09 15:30:00,50.3,50.44,50.29,50.43,98700.0,37.4765,37.5808,37.4691,37.5734,98700.0
2011-12-09 15:40:00,50.43,50.68,50.38,50.44,139900.0,37.5734,37.7596,37.5361,37.5808,139900.0
2011-12-09 15:50:00,50.44,50.68,50.37,50.45,226900.0,37.5808,37.7596,37.5287,37.5883,226900.0
2011-12-12 09:30:00,49.71,49.92,49.36,49.51,98800.0,37.0369,37.1934,36.7762,36.8879,98800.0
2011-12-12 09:40:00,49.55,49.86,49.45,49.84,46800.0,36.9177,37.1487,36.8432,37.1338,46800.0
2011-12-12 09:50:00,49.81,49.81,49.23,49.31,59600.0,37.1114,37.1114,36.6793,36.7389,59600.0
2011-12-12 10:00:00,49.32,49.37,49.15,49.21,33500.0,36.7464,36.7836,36.6197,36.6644,33500.0
2011-12-12 10:10:00,49.23,49.35,49.17,49.27,53300.0,36.6793,36.7687,36.6346,36.7091,53300.0
2011-12-12 10:20:00,49.24,49.25,49.03,49.05,65000.0,36.6868,36.6942,36.5303,36.5452,65000.0
2011-12-12 10:30:00,49.07,49.15,49.03,49.05,35200.0,36.5601,36.6197,36.5303,36.5452,35200.0
2011-12-12 10:40:00,49.05,49.18,49.03,49.17,27400.0,36.5452,36.642,36.5303,36.6346,27400.0
2011-12-12 10:50:00,49.16,49.23,49.05,49.2,35800.0,36.6271,36.6793,36.5452,36.6569,35800.0
2011-12-12 11:00:00,49.21,49.3,49.16,49.27,36200.0,36.6644,36.7315,36.6271,36.7091,36200.0
2011-12-12 11:10:00,49.24,49.25,49.0,49.0,46900.0,36.6868,36.6942,36.5079,36.5079,46900.0
2011-12-12 11:20:00,49.01,49.41,49.0,49.35,76000.0,36.5154,36.8134,36.5079,36.7687,76000.0
2011-12-12 11:30:00,49.35,49.37,49.17,49.3,27100.0,36.7687,36.7836,36.6346,36.7315,27100.0
2011-12-12 11:40:00,49.31,49.31,48.99,49.0,20000.0,36.7389,36.7389,36.5005,36.5079,20000.0
2011-12-12 11:50:00,48.99,49.02,48.8,48.88,41400.0,36.5005,36.5228,36.3589,36.4185,41400.0
2011-12-12 12:00:00,48.87,48.94,48.8,48.94,40000.0,36.4111,36.4632,36.3589,36.4632,40000.0
2011-12-12 12:10:00,48.91,49.0,48.76,48.77,38200.0,36.4409,36.5079,36.3291,36.3366,38200.0
2011-12-12 12:20:00,48.77,48.85,48.74,48.84,24700.0,36.3366,36.3962,36.3142,36.3887,24700.0
2011-12-12 12:30:00,48.84,49.17,48.84,49.11,23900.0,36.3887,36.6346,36.3887,36.5899,23900.0
2011-12-12 12:40:00,49.11,49.12,49.04,49.04,41200.0,36.5899,36.5973,36.5377,36.5377,41200.0
2011-12-12 12:50:00,49.06,49.13,48.94,48.94,20800.0,36.5526,36.6048,36.4632,36.4632,20800.0
2011-12-12 13:00:00,48.94,48.96,48.81,48.81,21400.0,36.4632,36.4781,36.3664,36.3664,21400.0
2011-12-12 13:10:00,48.81,48.9,48.74,48.87,31600.0,36.3664,36.4334,36.3142,36.4111,31600.0
2011-12-12 13:20:00,48.9,49.05,48.88,49.05,33600.0,36.4334,36.5452,36.4185,36.5452,33600.0
2011-12-12 13:30:00,49.05,49.08,48.95,48.98,16400.0,36.5452,36.5675,36.4707,36.493,16400.0
2011-12-12 13:40:00,48.97,49.06,48.94,49.06,16100.0,36.4856,36.5526,36.4632,36.5526,16100.0
2011-12-12 13:50:00,49.05,49.12,49.01,49.07,30400.0,36.5452,36.5973,36.5154,36.5601,30400.0
2011-12-12 14:00:00,49.06,49.07,48.91,48.94,23200.0,36.5526,36.5601,36.4409,36.4632,23200.0
2011-12-12 14:10:00,48.92,49.13,48.86,49.11,20200.0,36.4483,36.6048,36.4036,36.5899,20200.0
2011-12-12 14:20:00,49.09,49.25,49.09,49.12,21900.0,36.575,36.6942,36.575,36.5973,21900.0
2011-12-12 14:30:00,49.11,49.21,49.06,49.07,35900.0,36.5899,36.6644,36.5526,36.5601,35900.0
2011-12-12 14:40:00,49.07,49.15,49.03,49.11,26100.0,36.5601,36.6197,36.5303,36.5899,26100.0
2011-12-12 14:50:00,49.11,49.23,49.06,49.2,46100.0,36.5899,36.6793,36.5526,36.6569,46100.0
2011-12-12 15:00:00,49.22,49.25,49.06,49.1,37400.0,36.6719,36.6942,36.5526,36.5824,37400.0
2011-12-12 15:10:00,49.09,49.12,49.04,49.12,33400.0,36.575,36.5973,36.5377,36.5973,33400.0
2011-12-12 15:20:00,49.12,49.28,49.02,49.24,40700.0,36.5973,36.7166,36.5228,36.6868,40700.0
2011-12-12 15:30:00,49.24,49.39,49.22,49.36,49900.0,36.6868,36.7985,36.6719,36.7762,49900.0
2011-12-12 15:40:00,49.37,49.49,49.2,49.34,91400.0,36.7836,36.873,36.6569,36.7613,91400.0
2011-12-12 15:50:00,49.3,49.45,49.26,49.39,131300.0,36.7315,36.8432,36.7017,36.7985,131300.0
2011-12-13 09:30:00,49.92,50.03,49.38,49.67,112600.0,37.1934,37.2753,36.7911,37.0071,112600.0
2011-12-13 09:40:00,49.66,49.72,49.28,49.32,32400.0,36.9997,37.0444,36.7166,36.7464,32400.0
2011-12-13 09:50:00,49.34,49.42,49.01,49.16,38600.0,36.7613,36.8209,36.5154,36.6271,38600.0
2011-12-13 10:00:00,49.16,49.46,49.16,49.42,46200.0,36.6271,36.8507,36.6271,36.8209,46200.0
2011-12-13 10:10:00,49.47,49.54,49.43,49.45,11500.0,36.8581,36.9103,36.8283,36.8432,11500.0
2011-12-13 10:20:00,49.5,49.57,49.34,49.37,31900.0,36.8805,36.9326,36.7613,36.7836,31900.0
2011-12-13 10:30:00,49.38,49.54,49.35,49.54,36500.0,36.7911,36.9103,36.7687,36.9103,36500.0
2011-12-13 10:40:00,49.52,49.54,49.2,49.31,72300.0,36.8954,36.9103,36.6569,36.7389,72300.0
2011-12-13 10:50:00,49.29,49.47,49.27,49.43,31100.0,36.724,36.8581,36.7091,36.8283,31100.0
2011-12-13 11:00:00,49.36,49.39,49.04,49.04,60800.0,36.7762,36.7985,36.5377,36.5377,60800.0
2011-12-13 11:10:00,49.04,49.13,49.04,49.06,36700.0,36.5377,36.6048,36.5377,36.5526,36700.0
2011-12-13 11:20:00,49.05,49.23,49.02,49.2,24700.0,36.5452,36.6793,36.5228,36.6569,24700.0
2011-12-13 11:30:00,49.21,49.39,49.17,49.29,32000.0,36.6644,36.7985,36.6346,36.724,32000.0
2011-12-13 11:40:00,49.27,49.3,49.18,49.24,44700.0,36.7091,36.7315,36.642,36.6868,44700.0
2011-12-13 11:50:00,49.3,49.35,49.25,49.33,17200.0,36.7315,36.7687,36.6942,36.7538,17200.0
2011-12-13 12:00:00,49.32,49.35,49.19,49.25,23900.0,36.7464,36.7687,36.6495,36.6942,23900.0
2011-12-13 12:10:00,49.23,49.26,49.19,49.2,20000.0,36.6793,36.7017,36.6495,36.6569,20000.0
2011-12-13 12:20:00,49.2,49.23,49.13,49.13,25900.0,36.6569,36.6793,36.6048,36.6048,25900.0
2011-12-13 12:30:00,49.14,49.23,49.06,49.06,17300.0,36.6122,36.6793,36.5526,36.5526,17300.0
2011-12-13 12:40:00,49.07,49.16,49.03,49.16,16000.0,36.5601,36.6271,36.5303,36.6271,16000.0
2011-12-13 12:50:00,49.16,49.28,49.15,49.25,16500.0,36.6271,36.7166,36.6197,36.6942,16500.0
2011-12-13 13:00:00,49.25,49.25,49.05,49.13,23300.0,36.6942,36.6942,36.5452,36.6048,23300.0
2011-12-13 13:10:00,49.11,49.24,49.11,49.24,12600.0,36.5899,36.6868,36.5899,36.6868,12600.0
2011-12-13 13:20:00,49.23,49.25,49.05,49.07,13800.0,36.6793,36.6942,36.5452,36.5601,13800.0
2011-12-13 13:30:00,49.09,49.11,48.99,49.06,33000.0,36.575,36.5899,36.5005,36.5526,33000.0
2011-12-13 13:40:00,49.07,49.15,49.02,49.08,13800.0,36.5601,36.6197,36.5228,36.5675,13800.0
2011-12-13 13:50:00,49.08,49.16,49.03,49.13,11600.0,36.5675,36.6271,36.5303,36.6048,11600.0
2011-12-13 14:00:00,49.13,49.29,49.11,49.25,19200.0,36.6048,36.724,36.5899,36.6942,19200.0
2011-12-13 14:10:00,49.24,49.24,49.0,49.0,42300.0,36.6868,36.6868,36.5079,36.5079,42300.0
2011-12-13 14:20:00,49.0,49.12,48.92,49.09,96000.0,36.5079,36.5973,36.4483,36.575,96000.0
2011-12-13 14:30:00,49.07,49.07,48.61,48.69,61200.0,36.5601,36.5601,36.2174,36.277,61200.0
2011-12-13 14:40:00,48.64,48.75,48.48,48.54,62300.0,36.2397,36.3217,36.1205,36.1652,62300.0
2011-12-13 14:50:00,48.56,48.75,48.54,48.6,54900.0,36.1801,36.3217,36.1652,36.2099,54900.0
2011-12-13 15:00:00,48.62,48.75,48.59,48.66,46300.0,36.2248,36.3217,36.2025,36.2546,46300.0
2011-12-13 15:10:00,48.62,48.68,48.3,48.33,62200.0,36.2248,36.2695,35.9864,36.0087,62200.0
2011-12-13 15:20:00,48.31,48.38,48.03,48.13,54700.0,35.9938,36.046,35.7852,35.8597,54700.0
2011-12-13 15:30:00,48.15,48.19,47.82,48.02,74200.0,35.8746,35.9044,35.6288,35.7778,74200.0
2011-12-13 15:40:00,48.03,48.32,47.98,48.28,73600.0,35.7852,36.0013,35.748,35.9715,73600.0
2011-12-13 15:50:00,48.29,48.29,48.0,48.15,139000.0,35.9789,35.9789,35.7629,35.8746,139000.0
2011-12-14 09:30:00,48.0,48.06,47.57,47.65,98100.0,35.7629,35.8076,35.4425,35.5021,98100.0
2011-12-14 09:40:00,47.68,47.91,47.0,47.2,156100.0,35.5245,35.6958,35.0178,35.1668,156100.0
2011-12-14 09:50:00,47.16,47.8,47.16,47.58,35300.0,35.137,35.6139,35.137,35.45,35300.0
2011-12-14 10:00:00,47.53,47.68,47.27,47.27,67900.0,35.4127,35.5245,35.219,35.219,67900.0
2011-12-14 10:10:00,47.27,47.38,47.05,47.15,63300.0,35.219,35.3009,35.0551,35.1296,63300.0
2011-12-14 10:20:00,47.15,47.15,46.8,47.05,118100.0,35.1296,35.1296,34.8688,35.0551,118100.0
2011-12-14 10:30:00,47.05,47.12,46.91,46.97,63800.0,35.0551,35.1072,34.9508,34.9955,63800.0
2011-12-14 10:40:00,46.94,47.01,46.9,47.01,30600.0,34.9731,35.0253,34.9433,35.0253,30600.0
2011-12-14 10:50:00,47.01,47.03,46.74,46.76,43600.0,35.0253,35.0402,34.8241,34.839,43600.0
2011-12-14 11:00:00,46.77,46.94,46.71,46.72,55400.0,34.8465,34.9731,34.8018,34.8092,55400.0
2011-12-14 11:10:00,46.73,46.73,46.55,46.65,73100.0,34.8167,34.8167,34.6825,34.757,73100.0
2011-12-14 11:20:00,46.63,46.66,46.53,46.58,76000.0,34.7421,34.7645,34.6676,34.7049,76000.0
2011-12-14 11:30:00,46.58,46.58,46.17,46.17,54300.0,34.7049,34.7049,34.3994,34.3994,54300.0
2011-12-14 11:40:00,46.18,46.21,46.04,46.15,136400.0,34.4069,34.4292,34.3026,34.3845,136400.0
2011-12-14 11:50:00,46.16,46.19,46.02,46.06,53400.0,34.392,34.4143,34.2877,34.3175,53400.0
2011-12-14 12:00:00,46.08,46.27,46.05,46.26,38600.0,34.3324,34.4739,34.31,34.4665,38600.0
2011-12-14 12:10:00,46.26,46.5,46.26,46.44,43300.0,34.4665,34.6453,34.4665,34.6006,43300.0
2011-12-14 12:20:00,46.44,46.45,46.16,46.23,84500.0,34.6006,34.608,34.392,34.4441,84500.0
2011-12-14 12:30:00,46.26,46.46,46.23,46.35,45500.0,34.4665,34.6155,34.4441,34.5335,45500.0
2011-12-14 12:40:00,46.37,46.45,46.35,46.39,38900.0,34.5484,34.608,34.5335,34.5633,38900.0
2011-12-14 12:50:00,46.39,46.44,46.35,46.39,27900.0,34.5633,34.6006,34.5335,34.5633,27900.0
2011-12-14 13:00:00,46.39,46.52,46.36,46.41,149000.0,34.5633,34.6602,34.541,34.5782,149000.0
2011-12-14 13:10:00,46.41,46.47,46.37,46.45,63800.0,34.5782,34.6229,34.5484,34.608,63800.0
2011-12-14 13:20:00,46.45,46.55,46.42,46.5,69900.0,34.608,34.6825,34.5857,34.6453,69900.0
2011-12-14 13:30:00,46.5,46.58,46.45,46.5,72900.0,34.6453,34.7049,34.608,34.6453,72900.0
2011-12-14 13:40:00,46.51,46.55,46.37,46.37,59500.0,34.6527,34.6825,34.5484,34.5484,59500.0
2011-12-14 13:50:00,46.36,46.38,46.29,46.35,23200.0,34.541,34.5559,34.4888,34.5335,23200.0
2011-12-14 14:00:00,46.33,46.41,46.23,46.25,32600.0,34.5186,34.5782,34.4441,34.459,32600.0
2011-12-14 14:10:00,46.24,46.38,46.19,46.33,20600.0,34.4516,34.5559,34.4143,34.5186,20600.0
2011-12-14 14:20:00,46.32,46.46,46.28,46.4,19500.0,34.5112,34.6155,34.4814,34.5708,19500.0
2011-12-14 14:30:00,46.41,46.42,46.11,46.23,37700.0,34.5782,34.5857,34.3547,34.4441,37700.0
2011-12-14 14:40:00,46.23,46.44,46.22,46.4,19400.0,34.4441,34.6006,34.4367,34.5708,19400.0
2011-12-14 14:50:00,46.41,46.41,46.16,46.22,27800.0,34.5782,34.5782,34.392,34.4367,27800.0
2011-12-14 15:00:00,46.23,46.29,46.1,46.11,47500.0,34.4441,34.4888,34.3473,34.3547,47500.0
2011-12-14 15:10:00,46.13,46.44,46.13,46.31,54200.0,34.3696,34.6006,34.3696,34.5037,54200.0
2011-12-14 15:20:00,46.31,46.33,46.15,46.32,69000.0,34.5037,34.5186,34.3845,34.5112,69000.0
2011-12-14 15:30:00,46.33,46.38,46.2,46.32,84300.0,34.5186,34.5559,34.4218,34.5112,84300.0
2011-12-14 15:40:00,46.31,46.49,46.27,46.47,105000.0,34.5037,34.6378,34.4739,34.6229,105000.0
2011-12-14 15:50:00,46.46,46.47,46.24,46.27,121000.0,34.6155,34.6229,34.4516,34.4739,121000.0
2011-12-15 09:30:00,46.98,47.17,46.05,46.69,90600.0,35.0029,35.1445,34.31,34.7868,90600.0
2011-12-15 09:40:00,46.63,46.67,46.19,46.22,51600.0,34.7421,34.7719,34.4143,34.4367,51600.0
2011-12-15 09:50:00,46.23,46.31,45.95,46.01,85300.0,34.4441,34.5037,34.2355,34.2802,85300.0
2011-12-15 10:00:00,45.95,46.34,45.95,46.22,74500.0,34.2355,34.5261,34.2355,34.4367,74500.0
2011-12-15 10:10:00,46.19,46.37,46.11,46.35,57100.0,34.4143,34.5484,34.3547,34.5335,57100.0
2011-12-15 10:20:00,46.37,46.54,46.26,46.34,74200.0,34.5484,34.6751,34.4665,34.5261,74200.0
2011-12-15 10:30:00,46.31,46.56,46.19,46.2,136500.0,34.5037,34.69,34.4143,34.4218,136500.0
2011-12-15 10:40:00,46.21,46.33,46.11,46.16,62600.0,34.4292,34.5186,34.3547,34.392,62600.0
2011-12-15 10:50:00,46.18,46.34,46.07,46.24,28000.0,34.4069,34.5261,34.3249,34.4516,28000.0
2011-12-15 11:00:00,46.27,46.43,46.23,46.24,31300.0,34.4739,34.5931,34.4441,34.4516,31300.0
2011-12-15 11:10:00,46.24,46.49,46.22,46.42,26500.0,34.4516,34.6378,34.4367,34.5857,26500.0
2011-12-15 11:20:00,46.44,46.54,46.36,46.52,37500.0,34.6006,34.6751,34.541,34.6602,37500.0
2011-12-15 11:30:00,46.52,46.55,46.38,46.4,38700.0,34.6602,34.6825,34.5559,34.5708,38700.0
2011-12-15 11:40:00,46.41,46.51,46.33,46.35,31300.0,34.5782,34.6527,34.5186,34.5335,31300.0
2011-12-15 11:50:00,46.35,46.45,46.22,46.43,21800.0,34.5335,34.608,34.4367,34.5931,21800.0
2011-12-15 12:00:00,46.43,46.6,46.42,46.54,29800.0,34.5931,34.7198,34.5857,34.6751,29800.0
2011-12-15 12:10:00,46.56,46.58,46.43,46.53,35900.0,34.69,34.7049,34.5931,34.6676,35900.0
2011-12-15 12:20:00,46.55,46.65,46.51,46.62,23000.0,34.6825,34.757,34.6527,34.7347,23000.0
2011-12-15 12:30:00,46.64,46.65,46.53,46.59,18000.0,34.7496,34.757,34.6676,34.7123,18000.0
2011-12-15 12:40:00,46.56,46.6,46.36,46.36,53100.0,34.69,34.7198,34.541,34.541,53100.0
2011-12-15 12:50:00,46.4,46.44,46.36,46.38,25300.0,34.5708,34.6006,34.541,34.5559,25300.0
2011-12-15 13:00:00,46.39,46.44,46.37,46.44,33400.0,34.5633,34.6006,34.5484,34.6006,33400.0
2011-12-15 13:10:00,46.45,46.47,46.39,46.45,35500.0,34.608,34.6229,34.5633,34.608,35500.0
2011-12-15 13:20:00,46.45,46.45,46.29,46.31,29500.0,34.608,34.608,34.4888,34.5037,29500.0
2011-12-15 13:30:00,46.33,46.39,46.25,46.34,23100.0,34.5186,34.5633,34.459,34.5261,23100.0
2011-12-15 13:40:00,46.34,46.5,46.25,46.46,52800.0,34.5261,34.6453,34.459,34.6155,52800.0
2011-12-15 13:50:00,46.46,46.47,46.35,46.35,32100.0,34.6155,34.6229,34.5335,34.5335,32100.0
2011-12-15 14:00:00,46.39,46.5,46.35,46.43,37000.0,34.5633,34.6453,34.5335,34.5931,37000.0
2011-12-15 14:10:00,46.43,46.51,46.42,46.49,53200.0,34.5931,34.6527,34.5857,34.6378,53200.0
2011-12-15 14:20:00,46.5,46.5,46.27,46.28,34900.0,34.6453,34.6453,34.4739,34.4814,34900.0
2011-12-15 14:30:00,46.26,46.42,46.25,46.39,39700.0,34.4665,34.5857,34.459,34.5633,39700.0
2011-12-15 14:40:00,46.37,46.42,46.23,46.29,36600.0,34.5484,34.5857,34.4441,34.4888,36600.0
2011-12-15 14:50:00,46.3,46.36,46.16,46.34,34400.0,34.4963,34.541,34.392,34.5261,34400.0
2011-12-15 15:00:00,46.34,46.41,46.33,46.39,51900.0,34.5261,34.5782,34.5186,34.5633,51900.0
2011-12-15 15:10:00,46.39,46.48,46.33,46.45,57100.0,34.5633,34.6304,34.5186,34.608,57100.0
2011-12-15 15:20:00,46.47,46.5,46.26,46.34,67600.0,34.6229,34.6453,34.4665,34.5261,67600.0
2011-12-15 15:30:00,46.35,46.45,46.28,46.37,82600.0,34.5335,34.608,34.4814,34.5484,82600.0
2011-12-15 15:40:00,46.38,46.45,46.12,46.21,138900.0,34.5559,34.608,34.3622,34.4292,138900.0
2011-12-15 15:50:00,46.21,46.23,46.08,46.17,199000.0,34.4292,34.4441,34.3324,34.3994,199000.0
2011-12-16 09:30:00,46.62,46.88,46.55,46.7,120000.0,34.7347,34.9284,34.6825,34.7943,120000.0
2011-12-16 09:40:00,46.73,46.82,46.41,46.57,24100.0,34.8167,34.8837,34.5782,34.6974,24100.0
2011-12-16 09:50:00,46.64,46.74,46.48,46.63,38400.0,34.7496,34.8241,34.6304,34.7421,38400.0
2011-12-16 10:00:00,46.66,46.9,46.55,46.89,54000.0,34.7645,34.9433,34.6825,34.9359,54000.0
2011-12-16 10:10:00,46.89,47.0,46.84,46.95,30600.0,34.9359,35.0178,34.8986,34.9806,30600.0
2011-12-16 10:20:00,46.93,46.95,46.79,46.88,53500.0,34.9657,34.9806,34.8614,34.9284,53500.0
2011-12-16 10:30:00,46.86,47.0,46.82,46.98,27000.0,34.9135,35.0178,34.8837,35.0029,27000.0
2011-12-16 10:40:00,46.98,47.09,46.97,47.0,45000.0,35.0029,35.0849,34.9955,35.0178,45000.0
2011-12-16 10:50:00,47.01,47.01,46.76,46.86,27400.0,35.0253,35.0253,34.839,34.9135,27400.0
2011-12-16 11:00:00,46.87,46.99,46.68,46.72,48900.0,34.921,35.0104,34.7794,34.8092,48900.0
2011-12-16 11:10:00,46.72,46.78,46.68,46.75,19000.0,34.8092,34.8539,34.7794,34.8316,19000.0
2011-12-16 11:20:00,46.74,46.76,46.56,46.58,23900.0,34.8241,34.839,34.69,34.7049,23900.0
2011-12-16 11:30:00,46.57,46.66,46.45,46.48,17300.0,34.6974,34.7645,34.608,34.6304,17300.0
2011-12-16 11:40:00,46.48,46.7,46.48,46.59,96200.0,34.6304,34.7943,34.6304,34.7123,96200.0
2011-12-16 11:50:00,46.61,46.7,46.48,46.5,25200.0,34.7272,34.7943,34.6304,34.6453,25200.0
2011-12-16 12:00:00,46.49,46.49,46.38,46.48,31500.0,34.6378,34.6378,34.5559,34.6304,31500.0
2011-12-16 12:10:00,46.49,46.77,46.47,46.72,54200.0,34.6378,34.8465,34.6229,34.8092,54200.0
2011-12-16 12:20:00,46.71,46.75,46.61,46.63,30200.0,34.8018,34.8316,34.7272,34.7421,30200.0
2011-12-16 12:30:00,46.63,46.7,46.45,46.48,64900.0,34.7421,34.7943,34.608,34.6304,64900.0
2011-12-16 12:40:00,46.47,46.52,46.37,46.5,27400.0,34.6229,34.6602,34.5484,34.6453,27400.0
2011-12-16 12:50:00,46.5,46.57,46.42,46.5,27200.0,34.6453,34.6974,34.5857,34.6453,27200.0
2011-12-16 13:00:00,46.52,46.61,46.45,46.45,15600.0,34.6602,34.7272,34.608,34.608,15600.0
2011-12-16 13:10:00,46.45,46.58,46.45,46.56,19800.0,34.608,34.7049,34.608,34.69,19800.0
2011-12-16 13:20:00,46.57,46.69,46.57,46.64,22600.0,34.6974,34.7868,34.6974,34.7496,22600.0
2011-12-16 13:30:00,46.63,46.65,46.55,46.56,11400.0,34.7421,34.757,34.6825,34.69,11400.0
2011-12-16 13:40:00,46.56,46.67,46.47,46.67,13100.0,34.69,34.7719,34.6229,34.7719,13100.0
2011-12-16 13:50:00,46.66,46.66,46.39,46.44,26100.0,34.7645,34.7645,34.5633,34.6006,26100.0
2011-12-16 14:00:00,46.42,46.44,46.28,46.38,32700.0,34.5857,34.6006,34.4814,34.5559,32700.0
2011-12-16 14:10:00,46.39,46.44,46.29,46.31,16400.0,34.5633,34.6006,34.4888,34.5037,16400.0
2011-12-16 14:20:00,46.3,46.31,46.14,46.17,19300.0,34.4963,34.5037,34.3771,34.3994,19300.0
2011-12-16 14:30:00,46.17,46.26,46.11,46.16,31900.0,34.3994,34.4665,34.3547,34.392,31900.0
2011-12-16 14:40:00,46.17,46.39,46.14,46.37,37600.0,34.3994,34.5633,34.3771,34.5484,37600.0
2011-12-16 14:50:00,46.39,46.52,46.38,46.42,66100.0,34.5633,34.6602,34.5559,34.5857,66100.0
2011-12-16 15:00:00,46.41,46.48,46.39,46.39,31300.0,34.5782,34.6304,34.5633,34.5633,31300.0
2011-12-16 15:10:00,46.39,46.54,46.39,46.43,44500.0,34.5633,34.6751,34.5633,34.5931,44500.0
2011-12-16 15:20:00,46.43,46.48,46.32,46.33,53200.0,34.5931,34.6304,34.5112,34.5186,53200.0
2011-12-16 15:30:00,46.33,46.49,46.3,46.49,128600.0,34.5186,34.6378,34.4963,34.6378,128600.0
2011-12-16 15:40:00,46.49,46.57,46.42,46.5,99100.0,34.6378,34.6974,34.5857,34.6453,99100.0
2011-12-16 15:50:00,46.51,46.68,46.5,46.58,173900.0,34.6527,34.7794,34.6453,34.7049,173900.0
2011-12-19 09:30:00,47.0,47.15,46.33,46.37,49300.0,35.0178,35.1296,34.5186,34.5484,49300.0
2011-12-19 09:40:00,46.39,46.67,46.39,46.56,41200.0,34.5633,34.7719,34.5633,34.69,41200.0
2011-12-19 09:50:00,46.53,46.67,46.41,46.62,50600.0,34.6676,34.7719,34.5782,34.7347,50600.0
2011-12-19 10:00:00,46.61,46.71,46.49,46.57,30500.0,34.7272,34.8018,34.6378,34.6974,30500.0
2011-12-19 10:10:00,46.57,46.73,46.54,46.66,28300.0,34.6974,34.8167,34.6751,34.7645,28300.0
2011-12-19 10:20:00,46.67,46.97,46.66,46.96,15900.0,34.7719,34.9955,34.7645,34.988,15900.0
2011-12-19 10:30:00,46.98,46.99,46.87,46.92,19100.0,35.0029,35.0104,34.921,34.9582,19100.0
2011-12-19 10:40:00,46.91,46.94,46.54,46.56,47000.0,34.9508,34.9731,34.6751,34.69,47000.0
2011-12-19 10:50:00,46.56,46.56,46.39,46.43,26800.0,34.69,34.69,34.5633,34.5931,26800.0
2011-12-19 11:00:00,46.42,46.52,46.19,46.23,24300.0,34.5857,34.6602,34.4143,34.4441,24300.0
2011-12-19 11:10:00,46.24,46.39,46.21,46.39,26400.0,34.4516,34.5633,34.4292,34.5633,26400.0
2011-12-19 11:20:00,46.39,46.45,46.3,46.4,9700.0,34.5633,34.608,34.4963,34.5708,9700.0
2011-12-19 11:30:00,46.34,46.37,46.16,46.19,7100.0,34.5261,34.5484,34.392,34.4143,7100.0
2011-12-19 11:40:00,46.15,46.15,46.0,46.06,13100.0,34.3845,34.3845,34.2728,34.3175,13100.0
2011-12-19 11:50:00,46.09,46.14,46.05,46.05,5400.0,34.3398,34.3771,34.31,34.31,5400.0
2011-12-19 12:00:00,46.03,46.14,46.03,46.14,7400.0,34.2951,34.3771,34.2951,34.3771,7400.0
2011-12-19 12:10:00,46.16,46.16,46.05,46.08,11500.0,34.392,34.392,34.31,34.3324,11500.0
2011-12-19 12:20:00,46.09,46.15,46.05,46.15,8000.0,34.3398,34.3845,34.31,34.3845,8000.0
2011-12-19 12:30:00,46.16,46.16,46.03,46.11,10500.0,34.392,34.392,34.2951,34.3547,10500.0
2011-12-19 12:40:00,46.09,46.17,46.07,46.14,11500.0,34.3398,34.3994,34.3249,34.3771,11500.0
2011-12-19 12:50:00,46.15,46.16,46.11,46.14,6100.0,34.3845,34.392,34.3547,34.3771,6100.0
2011-12-19 13:00:00,46.15,46.15,46.07,46.1,2700.0,34.3845,34.3845,34.3249,34.3473,2700.0
2011-12-19 13:10:00,46.1,46.12,46.0,46.01,11400.0,34.3473,34.3622,34.2728,34.2802,11400.0
2011-12-19 13:20:00,46.03,46.07,46.01,46.03,8000.0,34.2951,34.3249,34.2802,34.2951,8000.0
2011-12-19 13:30:00,46.03,46.07,45.85,45.87,33000.0,34.2951,34.3249,34.161,34.1759,33000.0
2011-12-19 13:40:00,45.89,45.95,45.8,45.91,14400.0,34.1908,34.2355,34.1237,34.2057,14400.0
2011-12-19 13:50:00,45.94,46.08,45.91,45.98,11400.0,34.2281,34.3324,34.2057,34.2579,11400.0
2011-12-19 14:00:00,45.96,46.0,45.84,45.88,29500.0,34.243,34.2728,34.1535,34.1834,29500.0
2011-12-19 14:10:00,45.88,45.89,45.6,45.6,51900.0,34.1834,34.1908,33.9747,33.9747,51900.0
2011-12-19 14:20:00,45.59,45.7,45.54,45.55,36700.0,33.9673,34.0492,33.93,33.9375,36700.0
2011-12-19 14:30:00,45.54,45.58,45.33,45.44,66900.0,33.93,33.9598,33.7736,33.8555,66900.0
2011-12-19 14:40:00,45.44,45.56,45.44,45.5,24900.0,33.8555,33.9449,33.8555,33.9002,24900.0
2011-12-19 14:50:00,45.48,45.63,45.48,45.62,20300.0,33.8853,33.9971,33.8853,33.9896,20300.0
2011-12-19 15:00:00,45.61,45.63,45.23,45.25,65400.0,33.9822,33.9971,33.6991,33.714,65400.0
2011-12-19 15:10:00,45.28,45.4,45.11,45.4,64100.0,33.7363,33.8257,33.6097,33.8257,64100.0
2011-12-19 15:20:00,45.38,45.39,45.26,45.29,49800.0,33.8108,33.8183,33.7214,33.7438,49800.0
2011-12-19 15:30:00,45.29,45.38,45.25,45.36,45000.0,33.7438,33.8108,33.714,33.7959,45000.0
2011-12-19 15:40:00,45.35,45.37,45.11,45.15,104000.0,33.7885,33.8034,33.6097,33.6395,104000.0
2011-12-19 15:50:00,45.15,45.19,45.02,45.15,209600.0,33.6395,33.6693,33.5426,33.6395,209600.0
2011-12-20 09:30:00,46.08,47.15,45.99,47.12,131000.0,34.3324,35.1296,34.2653,35.1072,131000.0
2011-12-20 09:40:00,47.08,47.5,47.06,47.28,78000.0,35.0774,35.3903,35.0625,35.2264,78000.0
2011-12-20 09:50:00,47.27,47.49,47.0,47.49,176300.0,35.219,35.3829,35.0178,35.3829,176300.0
2011-12-20 10:00:00,47.5,47.72,47.17,47.26,91000.0,35.3903,35.5543,35.1445,35.2115,91000.0
2011-12-20 10:10:00,47.23,47.98,47.15,47.96,109600.0,35.1892,35.748,35.1296,35.7331,109600.0
2011-12-20 10:20:00,47.98,48.36,47.8,48.25,121500.0,35.748,36.0311,35.6139,35.9491,121500.0
2011-12-20 10:30:00,48.26,48.28,48.02,48.11,56400.0,35.9566,35.9715,35.7778,35.8448,56400.0
2011-12-20 10:40:00,48.11,48.25,48.05,48.16,39000.0,35.8448,35.9491,35.8001,35.8821,39000.0
2011-12-20 10:50:00,48.18,48.19,48.04,48.07,34300.0,35.897,35.9044,35.7927,35.815,34300.0
2011-12-20 11:00:00,48.1,48.18,48.06,48.06,75900.0,35.8374,35.897,35.8076,35.8076,75900.0
2011-12-20 11:10:00,48.07,48.18,48.01,48.13,41800.0,35.815,35.897,35.7703,35.8597,41800.0
2011-12-20 11:20:00,48.12,48.5,48.1,48.41,68800.0,35.8523,36.1354,35.8374,36.0684,68800.0
2011-12-20 11:30:00,48.4,48.41,48.22,48.25,46100.0,36.0609,36.0684,35.9268,35.9491,46100.0
2011-12-20 11:40:00,48.23,48.45,48.18,48.45,46700.0,35.9342,36.0982,35.897,36.0982,46700.0
2011-12-20 11:50:00,48.44,48.55,48.41,48.42,55100.0,36.0907,36.1727,36.0684,36.0758,55100.0
2011-12-20 12:00:00,48.42,48.42,48.23,48.23,25800.0,36.0758,36.0758,35.9342,35.9342,25800.0
2011-12-20 12:10:00,48.23,48.28,48.13,48.13,31100.0,35.9342,35.9715,35.8597,35.8597,31100.0
2011-12-20 12:20:00,48.13,48.2,48.09,48.19,28500.0,35.8597,35.9119,35.8299,35.9044,28500.0
2011-12-20 12:30:00,48.17,48.24,48.14,48.23,34600.0,35.8895,35.9417,35.8672,35.9342,34600.0
2011-12-20 12:40:00,48.22,48.26,48.21,48.23,16900.0,35.9268,35.9566,35.9193,35.9342,16900.0
2011-12-20 12:50:00,48.22,48.32,48.21,48.31,22800.0,35.9268,36.0013,35.9193,35.9938,22800.0
2011-12-20 13:00:00,48.33,48.54,48.33,48.53,32800.0,36.0087,36.1652,36.0087,36.1578,32800.0
2011-12-20 13:10:00,48.52,48.54,48.33,48.34,17300.0,36.1503,36.1652,36.0087,36.0162,17300.0
2011-12-20 13:20:00,48.34,48.38,48.25,48.26,33600.0,36.0162,36.046,35.9491,35.9566,33600.0
2011-12-20 13:30:00,48.27,48.3,48.19,48.23,18600.0,35.964,35.9864,35.9044,35.9342,18600.0
2011-12-20 13:40:00,48.23,48.24,48.12,48.16,19800.0,35.9342,35.9417,35.8523,35.8821,19800.0
2011-12-20 13:50:00,48.18,48.21,48.04,48.05,23500.0,35.897,35.9193,35.7927,35.8001,23500.0
2011-12-20 14:00:00,48.05,48.1,47.89,47.96,38000.0,35.8001,35.8374,35.6809,35.7331,38000.0
2011-12-20 14:10:00,47.98,48.02,47.9,47.95,22200.0,35.748,35.7778,35.6884,35.7256,22200.0
2011-12-20 14:20:00,47.94,47.96,47.87,47.88,25600.0,35.7182,35.7331,35.666,35.6735,25600.0
2011-12-20 14:30:00,47.89,47.99,47.89,47.93,29500.0,35.6809,35.7554,35.6809,35.7107,29500.0
2011-12-20 14:40:00,47.94,48.34,47.94,48.29,57800.0,35.7182,36.0162,35.7182,35.9789,57800.0
2011-12-20 14:50:00,48.28,48.29,48.16,48.2,24900.0,35.9715,35.9789,35.8821,35.9119,24900.0
2011-12-20 15:00:00,48.2,48.21,48.09,48.12,42800.0,35.9119,35.9193,35.8299,35.8523,42800.0
2011-12-20 15:10:00,48.12,48.18,48.1,48.11,43700.0,35.8523,35.897,35.8374,35.8448,43700.0
2011-12-20 15:20:00,48.11,48.19,48.08,48.18,53500.0,35.8448,35.9044,35.8225,35.897,53500.0
2011-12-20 15:30:00,48.17,48.23,48.08,48.21,71900.0,35.8895,35.9342,35.8225,35.9193,71900.0
2011-12-20 15:40:00,48.21,48.32,48.18,48.24,99400.0,35.9193,36.0013,35.897,35.9417,99400.0
2011-12-20 15:50:00,48.24,48.28,48.11,48.18,136900.0,35.9417,35.9715,35.8448,35.897,136900.0
2011-12-21 09:30:00,48.2,48.5,47.62,47.76,67800.0,35.9119,36.1354,35.4798,35.5841,67800.0
2011-12-21 09:40:00,47.75,48.07,47.65,47.82,41700.0,35.5766,35.815,35.5021,35.6288,41700.0
2011-12-21 09:50:00,47.81,47.91,47.7,47.77,43800.0,35.6213,35.6958,35.5394,35.5915,43800.0
2011-12-21 10:00:00,47.76,47.8,47.4,47.75,39100.0,35.5841,35.6139,35.3158,35.5766,39100.0
2011-12-21 10:10:00,47.76,47.96,47.72,47.92,14300.0,35.5841,35.7331,35.5543,35.7033,14300.0
2011-12-21 10:20:00,47.91,48.09,47.76,47.81,22700.0,35.6958,35.8299,35.5841,35.6213,22700.0
2011-12-21 10:30:00,47.81,47.9,47.7,47.78,30100.0,35.6213,35.6884,35.5394,35.599,30100.0
2011-12-21 10:40:00,47.82,47.83,47.5,47.52,23800.0,35.6288,35.6362,35.3903,35.4052,23800.0
2011-12-21 10:50:00,47.51,47.57,47.25,47.4,20600.0,35.3978,35.4425,35.2041,35.3158,20600.0
2011-12-21 11:00:00,47.4,47.53,47.3,47.4,45900.0,35.3158,35.4127,35.2413,35.3158,45900.0
2011-12-21 11:10:00,47.37,47.39,47.07,47.22,42700.0,35.2935,35.3084,35.07,35.1817,42700.0
2011-12-21 11:20:00,47.19,47.48,47.19,47.48,35500.0,35.1594,35.3754,35.1594,35.3754,35500.0
2011-12-21 11:30:00,47.46,47.65,47.46,47.62,19900.0,35.3605,35.5021,35.3605,35.4798,19900.0
2011-12-21 11:40:00,47.62,47.88,47.54,47.75,29400.0,35.4798,35.6735,35.4202,35.5766,29400.0
2011-12-21 11:50:00,47.74,47.85,47.68,47.83,22500.0,35.5692,35.6511,35.5245,35.6362,22500.0
2011-12-21 12:00:00,47.85,47.89,47.62,47.64,19000.0,35.6511,35.6809,35.4798,35.4947,19000.0
2011-12-21 12:10:00,47.64,47.77,47.62,47.77,15800.0,35.4947,35.5915,35.4798,35.5915,15800.0
2011-12-21 12:20:00,47.78,47.83,47.53,47.6,20100.0,35.599,35.6362,35.4127,35.4649,20100.0
2011-12-21 12:30:00,47.59,47.8,47.59,47.8,18900.0,35.4574,35.6139,35.4574,35.6139,18900.0
2011-12-21 12:40:00,47.78,47.9,47.78,47.87,37500.0,35.599,35.6884,35.599,35.666,37500.0
2011-12-21 12:50:00,47.89,47.97,47.81,47.96,22700.0,35.6809,35.7405,35.6213,35.7331,22700.0
2011-12-21 13:00:00,47.94,48.11,47.93,48.0,32500.0,35.7182,35.8448,35.7107,35.7629,32500.0
2011-12-21 13:10:00,47.97,48.05,47.95,47.96,21400.0,35.7405,35.8001,35.7256,35.7331,21400.0
2011-12-21 13:20:00,47.95,48.1,47.94,48.01,12800.0,35.7256,35.8374,35.7182,35.7703,12800.0
2011-12-21 13:30:00,48.01,48.15,47.93,48.14,17100.0,35.7703,35.8746,35.7107,35.8672,17100.0
2011-12-21 13:40:00,48.12,48.21,47.98,48.21,35200.0,35.8523,35.9193,35.748,35.9193,35200.0
2011-12-21 13:50:00,48.2,48.34,48.17,48.32,31500.0,35.9119,36.0162,35.8895,36.0013,31500.0
2011-12-21 14:00:00,48.31,48.42,48.27,48.33,40600.0,35.9938,36.0758,35.964,36.0087,40600.0
2011-12-21 14:10:00,48.34,48.35,48.23,48.26,28700.0,36.0162,36.0236,35.9342,35.9566,28700.0
2011-12-21 14:20:00,48.25,48.29,48.16,48.16,22300.0,35.9491,35.9789,35.8821,35.8821,22300.0
2011-12-21 14:30:00,48.16,48.34,48.07,48.27,26200.0,35.8821,36.0162,35.815,35.964,26200.0
2011-12-21 14:40:00,48.25,48.38,48.22,48.3,23400.0,35.9491,36.046,35.9268,35.9864,23400.0
2011-12-21 14:50:00,48.3,48.32,48.21,48.22,25800.0,35.9864,36.0013,35.9193,35.9268,25800.0
2011-12-21 15:00:00,48.22,48.32,48.16,48.32,50300.0,35.9268,36.0013,35.8821,36.0013,50300.0
2011-12-21 15:10:00,48.33,48.47,48.32,48.46,62700.0,36.0087,36.1131,36.0013,36.1056,62700.0
2011-12-21 15:20:00,48.46,48.58,48.43,48.46,75000.0,36.1056,36.195,36.0833,36.1056,75000.0
2011-12-21 15:30:00,48.48,48.68,48.47,48.63,81400.0,36.1205,36.2695,36.1131,36.2323,81400.0
2011-12-21 15:40:00,48.63,48.68,48.45,48.49,81900.0,36.2323,36.2695,36.0982,36.128,81900.0
2011-12-21 15:50:00,48.5,48.57,48.33,48.53,123600.0,36.1354,36.1876,36.0087,36.1578,123600.0
2011-12-22 09:30:00,48.23,48.54,48.18,48.45,44400.0,35.9342,36.1652,35.897,36.0982,44400.0
2011-12-22 09:40:00,48.45,48.84,48.45,48.72,56200.0,36.0982,36.3887,36.0982,36.2993,56200.0
2011-12-22 09:50:00,48.72,48.84,48.66,48.77,23000.0,36.2993,36.3887,36.2546,36.3366,23000.0
2011-12-22 10:00:00,48.75,48.86,48.43,48.43,40600.0,36.3217,36.4036,36.0833,36.0833,40600.0
2011-12-22 10:10:00,48.43,48.59,48.4,48.52,33000.0,36.0833,36.2025,36.0609,36.1503,33000.0
2011-12-22 10:20:00,48.53,48.85,48.53,48.76,14000.0,36.1578,36.3962,36.1578,36.3291,14000.0
2011-12-22 10:30:00,48.75,48.85,48.58,48.6,22900.0,36.3217,36.3962,36.195,36.2099,22900.0
2011-12-22 10:40:00,48.59,48.64,48.47,48.52,15900.0,36.2025,36.2397,36.1131,36.1503,15900.0
2011-12-22 10:50:00,48.49,48.68,48.46,48.6,18700.0,36.128,36.2695,36.1056,36.2099,18700.0
2011-12-22 11:00:00,48.58,48.67,48.57,48.61,27800.0,36.195,36.2621,36.1876,36.2174,27800.0
2011-12-22 11:10:00,48.58,48.72,48.57,48.65,35600.0,36.195,36.2993,36.1876,36.2472,35600.0
2011-12-22 11:20:00,48.65,48.7,48.57,48.65,21900.0,36.2472,36.2844,36.1876,36.2472,21900.0
2011-12-22 11:30:00,48.66,48.72,48.56,48.65,29900.0,36.2546,36.2993,36.1801,36.2472,29900.0
2011-12-22 11:40:00,48.64,48.85,48.63,48.85,19200.0,36.2397,36.3962,36.2323,36.3962,19200.0
2011-12-22 11:50:00,48.85,48.99,48.85,48.97,44000.0,36.3962,36.5005,36.3962,36.4856,44000.0
2011-12-22 12:00:00,48.95,48.96,48.8,48.8,20200.0,36.4707,36.4781,36.3589,36.3589,20200.0
2011-12-22 12:10:00,48.8,48.9,48.76,48.87,34800.0,36.3589,36.4334,36.3291,36.4111,34800.0
2011-12-22 12:20:00,48.87,49.02,48.86,49.02,17600.0,36.4111,36.5228,36.4036,36.5228,17600.0
2011-12-22 12:30:00,49.01,49.1,48.97,49.1,40600.0,36.5154,36.5824,36.4856,36.5824,40600.0
2011-12-22 12:40:00,49.12,49.12,49.05,49.11,30300.0,36.5973,36.5973,36.5452,36.5899,30300.0
2011-12-22 12:50:00,49.1,49.12,49.05,49.12,18000.0,36.5824,36.5973,36.5452,36.5973,18000.0
2011-12-22 13:00:00,49.11,49.18,49.09,49.16,45200.0,36.5899,36.642,36.575,36.6271,45200.0
2011-12-22 13:10:00,49.16,49.3,49.15,49.29,23700.0,36.6271,36.7315,36.6197,36.724,23700.0
2011-12-22 13:20:00,49.3,49.53,49.3,49.47,51100.0,36.7315,36.9028,36.7315,36.8581,51100.0
2011-12-22 13:30:00,49.47,49.49,49.32,49.36,70400.0,36.8581,36.873,36.7464,36.7762,70400.0
2011-12-22 13:40:00,49.36,49.39,49.26,49.39,39600.0,36.7762,36.7985,36.7017,36.7985,39600.0
2011-12-22 13:50:00,49.39,49.56,49.37,49.37,35400.0,36.7985,36.9252,36.7836,36.7836,35400.0
2011-12-22 14:00:00,49.39,49.42,49.31,49.38,30300.0,36.7985,36.8209,36.7389,36.7911,30300.0
2011-12-22 14:10:00,49.38,49.51,49.37,49.49,31500.0,36.7911,36.8879,36.7836,36.873,31500.0
2011-12-22 14:20:00,49.48,49.61,49.48,49.54,32500.0,36.8656,36.9624,36.8656,36.9103,32500.0
2011-12-22 14:30:00,49.54,49.62,49.52,49.54,24000.0,36.9103,36.9699,36.8954,36.9103,24000.0
2011-12-22 14:40:00,49.55,49.6,49.53,49.54,23800.0,36.9177,36.955,36.9028,36.9103,23800.0
2011-12-22 14:50:00,49.55,49.61,49.37,49.39,51100.0,36.9177,36.9624,36.7836,36.7985,51100.0
2011-12-22 15:00:00,49.39,49.41,49.31,49.32,38100.0,36.7985,36.8134,36.7389,36.7464,38100.0
2011-12-22 15:10:00,49.31,49.31,49.22,49.28,48600.0,36.7389,36.7389,36.6719,36.7166,48600.0
2011-12-22 15:20:00,49.29,49.61,49.28,49.6,79100.0,36.724,36.9624,36.7166,36.955,79100.0
2011-12-22 15:30:00,49.56,49.59,49.44,49.55,69000.0,36.9252,36.9475,36.8358,36.9177,69000.0
2011-12-22 15:40:00,49.54,49.55,49.42,49.47,79800.0,36.9103,36.9177,36.8209,36.8581,79800.0
2011-12-22 15:50:00,49.47,49.57,49.4,49.52,160600.0,36.8581,36.9326,36.806,36.8954,160600.0
2011-12-23 09:30:00,49.45,49.69,49.35,49.63,43500.0,36.8432,37.022,36.7687,36.9773,43500.0
2011-12-23 09:40:00,49.62,49.71,49.51,49.64,22600.0,36.9699,37.0369,36.8879,36.9848,22600.0
2011-12-23 09:50:00,49.63,49.77,49.57,49.71,44400.0,36.9773,37.0816,36.9326,37.0369,44400.0
2011-12-23 10:00:00,49.73,49.73,49.45,49.51,56300.0,37.0518,37.0518,36.8432,36.8879,56300.0
2011-12-23 10:10:00,49.5,49.56,49.01,49.08,39300.0,36.8805,36.9252,36.5154,36.5675,39300.0
2011-12-23 10:20:00,49.05,49.16,48.93,48.93,29700.0,36.5452,36.6271,36.4558,36.4558,29700.0
2011-12-23 10:30:00,48.96,49.22,48.96,49.17,27100.0,36.4781,36.6719,36.4781,36.6346,27100.0
2011-12-23 10:40:00,49.16,49.18,48.91,48.99,21200.0,36.6271,36.642,36.4409,36.5005,21200.0
2011-12-23 10:50:00,48.96,49.11,48.9,49.07,14600.0,36.4781,36.5899,36.4334,36.5601,14600.0
2011-12-23 11:00:00,49.07,49.15,48.89,48.89,28700.0,36.5601,36.6197,36.426,36.426,28700.0
2011-12-23 11:10:00,48.88,49.02,48.87,48.95,36600.0,36.4185,36.5228,36.4111,36.4707,36600.0
2011-12-23 11:20:00,48.96,48.99,48.87,48.89,25200.0,36.4781,36.5005,36.4111,36.426,25200.0
2011-12-23 11:30:00,48.92,48.98,48.82,48.82,23000.0,36.4483,36.493,36.3738,36.3738,23000.0
2011-12-23 11:40:00,48.83,48.83,48.71,48.8,24900.0,36.3813,36.3813,36.2919,36.3589,24900.0
2011-12-23 11:50:00,48.78,48.84,48.73,48.81,16000.0,36.344,36.3887,36.3068,36.3664,16000.0
2011-12-23 12:00:00,48.82,48.84,48.68,48.68,32700.0,36.3738,36.3887,36.2695,36.2695,32700.0
2011-12-23 12:10:00,48.68,48.71,48.62,48.63,24600.0,36.2695,36.2919,36.2248,36.2323,24600.0
2011-12-23 12:20:00,48.63,48.68,48.57,48.57,28300.0,36.2323,36.2695,36.1876,36.1876,28300.0
2011-12-23 12:30:00,48.58,48.65,48.53,48.53,28000.0,36.195,36.2472,36.1578,36.1578,28000.0
2011-12-23 12:40:00,48.54,48.58,48.36,48.42,34400.0,36.1652,36.195,36.0311,36.0758,34400.0
2011-12-23 12:50:00,48.41,48.47,48.37,48.38,35900.0,36.0684,36.1131,36.0385,36.046,35900.0
2011-12-23 13:00:00,48.38,48.39,48.27,48.27,35200.0,36.046,36.0535,35.964,35.964,35200.0
2011-12-23 13:10:00,48.28,48.44,48.28,48.4,30800.0,35.9715,36.0907,35.9715,36.0609,30800.0
2011-12-23 13:20:00,48.4,48.41,48.3,48.31,20900.0,36.0609,36.0684,35.9864,35.9938,20900.0
2011-12-23 13:30:00,48.3,48.3,48.14,48.15,37300.0,35.9864,35.9864,35.8672,35.8746,37300.0
2011-12-23 13:40:00,48.14,48.15,48.04,48.08,31700.0,35.8672,35.8746,35.7927,35.8225,31700.0
2011-12-23 13:50:00,48.07,48.23,48.07,48.13,37600.0,35.815,35.9342,35.815,35.8597,37600.0
2011-12-23 14:00:00,48.12,48.17,48.05,48.15,49100.0,35.8523,35.8895,35.8001,35.8746,49100.0
2011-12-23 14:10:00,48.16,48.23,48.16,48.21,30300.0,35.8821,35.9342,35.8821,35.9193,30300.0
2011-12-23 14:20:00,48.21,48.25,48.19,48.22,27100.0,35.9193,35.9491,35.9044,35.9268,27100.0
2011-12-23 14:30:00,48.22,48.27,48.18,48.19,39200.0,35.9268,35.964,35.897,35.9044,39200.0
2011-12-23 14:40:00,48.19,48.22,48.12,48.14,34700.0,35.9044,35.9268,35.8523,35.8672,34700.0
2011-12-23 14:50:00,48.15,48.2,48.15,48.16,33100.0,35.8746,35.9119,35.8746,35.8821,33100.0
2011-12-23 15:00:00,48.16,48.32,48.16,48.31,24600.0,35.8821,36.0013,35.8821,35.9938,24600.0
2011-12-23 15:10:00,48.31,48.33,48.25,48.3,34500.0,35.9938,36.0087,35.9491,35.9864,34500.0
2011-12-23 15:20:00,48.31,48.37,48.29,48.31,44200.0,35.9938,36.0385,35.9789,35.9938,44200.0
2011-12-23 15:30:00,48.31,48.49,48.31,48.43,46900.0,35.9938,36.128,35.9938,36.0833,46900.0
2011-12-23 15:40:00,48.43,48.56,48.43,48.45,56300.0,36.0833,36.1801,36.0833,36.0982,56300.0
2011-12-23 15:50:00,48.44,48.59,48.43,48.53,80500.0,36.0907,36.2025,36.0833,36.1578,80500.0
2011-12-27 09:30:00,48.47,48.71,48.4,48.56,40700.0,36.1131,36.2919,36.0609,36.1801,40700.0
2011-12-27 09:40:00,48.58,48.83,48.49,48.82,36000.0,36.195,36.3813,36.128,36.3738,36000.0
2011-12-27 09:50:00,48.83,49.04,48.67,48.86,20900.0,36.3813,36.5377,36.2621,36.4036,20900.0
2011-12-27 10:00:00,48.83,49.01,48.83,48.98,20600.0,36.3813,36.5154,36.3813,36.493,20600.0
2011-12-27 10:10:00,48.97,48.98,48.88,48.9,16300.0,36.4856,36.493,36.4185,36.4334,16300.0
2011-12-27 10:20:00,48.89,48.96,48.77,48.95,16200.0,36.426,36.4781,36.3366,36.4707,16200.0
2011-12-27 10:30:00,48.96,49.09,48.92,49.05,32700.0,36.4781,36.575,36.4483,36.5452,32700.0
2011-12-27 10:40:00,49.06,49.2,48.98,49.12,40200.0,36.5526,36.6569,36.493,36.5973,40200.0
2011-12-27 10:50:00,49.13,49.13,48.95,48.99,41400.0,36.6048,36.6048,36.4707,36.5005,41400.0
2011-12-27 11:00:00,48.99,49.09,48.98,48.98,15400.0,36.5005,36.575,36.493,36.493,15400.0
2011-12-27 11:10:00,48.99,49.16,48.97,49.16,14700.0,36.5005,36.6271,36.4856,36.6271,14700.0
2011-12-27 11:20:00,49.17,49.2,49.08,49.12,15500.0,36.6346,36.6569,36.5675,36.5973,15500.0
2011-12-27 11:30:00,49.1,49.14,49.05,49.14,13400.0,36.5824,36.6122,36.5452,36.6122,13400.0
2011-12-27 11:40:00,49.12,49.12,48.9,48.92,10000.0,36.5973,36.5973,36.4334,36.4483,10000.0
2011-12-27 11:50:00,48.92,49.11,48.91,49.09,12300.0,36.4483,36.5899,36.4409,36.575,12300.0
2011-12-27 12:00:00,49.1,49.23,49.1,49.21,15300.0,36.5824,36.6793,36.5824,36.6644,15300.0
2011-12-27 12:10:00,49.21,49.22,49.12,49.18,16300.0,36.6644,36.6719,36.5973,36.642,16300.0
2011-12-27 12:20:00,49.19,49.26,49.17,49.19,17400.0,36.6495,36.7017,36.6346,36.6495,17400.0
2011-12-27 12:30:00,49.19,49.27,49.19,49.25,7400.0,36.6495,36.7091,36.6495,36.6942,7400.0
2011-12-27 12:40:00,49.23,49.29,49.21,49.24,11300.0,36.6793,36.724,36.6644,36.6868,11300.0
2011-12-27 12:50:00,49.24,49.24,49.18,49.19,5500.0,36.6868,36.6868,36.642,36.6495,5500.0
2011-12-27 13:00:00,49.19,49.24,49.19,49.2,6000.0,36.6495,36.6868,36.6495,36.6569,6000.0
2011-12-27 13:10:00,49.2,49.23,49.13,49.23,9200.0,36.6569,36.6793,36.6048,36.6793,9200.0
2011-12-27 13:20:00,49.23,49.27,49.23,49.25,13600.0,36.6793,36.7091,36.6793,36.6942,13600.0
2011-12-27 13:30:00,49.26,49.3,49.17,49.3,17100.0,36.7017,36.7315,36.6346,36.7315,17100.0
2011-12-27 13:40:00,49.29,49.39,49.27,49.36,13100.0,36.724,36.7985,36.7091,36.7762,13100.0
2011-12-27 13:50:00,49.36,49.5,49.34,49.5,13000.0,36.7762,36.8805,36.7613,36.8805,13000.0
2011-12-27 14:00:00,49.5,49.52,49.38,49.39,13400.0,36.8805,36.8954,36.7911,36.7985,13400.0
2011-12-27 14:10:00,49.39,49.49,49.35,49.44,13200.0,36.7985,36.873,36.7687,36.8358,13200.0
2011-12-27 14:20:00,49.45,49.48,49.36,49.38,17000.0,36.8432,36.8656,36.7762,36.7911,17000.0
2011-12-27 14:30:00,49.37,49.4,49.32,49.39,16000.0,36.7836,36.806,36.7464,36.7985,16000.0
2011-12-27 14:40:00,49.41,49.44,49.38,49.38,18800.0,36.8134,36.8358,36.7911,36.7911,18800.0
2011-12-27 14:50:00,49.39,49.45,49.39,49.4,19300.0,36.7985,36.8432,36.7985,36.806,19300.0
2011-12-27 15:00:00,49.42,49.44,49.38,49.4,14700.0,36.8209,36.8358,36.7911,36.806,14700.0
2011-12-27 15:10:00,49.41,49.45,49.39,49.44,16800.0,36.8134,36.8432,36.7985,36.8358,16800.0
2011-12-27 15:20:00,49.45,49.47,49.36,49.43,29700.0,36.8432,36.8581,36.7762,36.8283,29700.0
2011-12-27 15:30:00,49.43,49.44,49.31,49.33,40200.0,36.8283,36.8358,36.7389,36.7538,40200.0
2011-12-27 15:40:00,49.3,49.32,49.18,49.25,56300.0,36.7315,36.7464,36.642,36.6942,56300.0
2011-12-27 15:50:00,49.24,49.25,49.13,49.19,86300.0,36.6868,36.6942,36.6048,36.6495,86300.0
2011-12-28 09:30:00,49.02,49.07,48.51,48.68,43400.0,36.5228,36.5601,36.1429,36.2695,43400.0
2011-12-28 09:40:00,48.67,48.84,48.4,48.45,31400.0,36.2621,36.3887,36.0609,36.0982,31400.0
2011-12-28 09:50:00,48.45,48.71,48.43,48.63,33700.0,36.0982,36.2919,36.0833,36.2323,33700.0
2011-12-28 10:00:00,48.65,48.73,48.47,48.72,9200.0,36.2472,36.3068,36.1131,36.2993,9200.0
2011-12-28 10:10:00,48.71,48.71,48.23,48.29,19700.0,36.2919,36.2919,35.9342,35.9789,19700.0
2011-12-28 10:20:00,48.3,48.31,48.12,48.16,23700.0,35.9864,35.9938,35.8523,35.8821,23700.0
2011-12-28 10:30:00,48.14,48.38,48.12,48.31,24800.0,35.8672,36.046,35.8523,35.9938,24800.0
2011-12-28 10:40:00,48.26,48.48,48.22,48.41,12000.0,35.9566,36.1205,35.9268,36.0684,12000.0
2011-12-28 10:50:00,48.4,48.41,48.26,48.33,20900.0,36.0609,36.0684,35.9566,36.0087,20900.0
2011-12-28 11:00:00,48.32,48.32,48.17,48.26,14200.0,36.0013,36.0013,35.8895,35.9566,14200.0
2011-12-28 11:10:00,48.25,48.33,48.2,48.25,13600.0,35.9491,36.0087,35.9119,35.9491,13600.0
2011-12-28 11:20:00,48.24,48.24,48.06,48.08,9400.0,35.9417,35.9417,35.8076,35.8225,9400.0
2011-12-28 11:30:00,48.07,48.13,48.04,48.09,11400.0,35.815,35.8597,35.7927,35.8299,11400.0
2011-12-28 11:40:00,48.06,48.14,48.02,48.14,15700.0,35.8076,35.8672,35.7778,35.8672,15700.0
2011-12-28 11:50:00,48.15,48.21,48.15,48.18,8200.0,35.8746,35.9193,35.8746,35.897,8200.0
2011-12-28 12:00:00,48.19,48.21,48.03,48.05,11400.0,35.9044,35.9193,35.7852,35.8001,11400.0
2011-12-28 12:10:00,48.05,48.21,48.03,48.21,12700.0,35.8001,35.9193,35.7852,35.9193,12700.0
2011-12-28 12:20:00,48.2,48.2,48.03,48.05,6300.0,35.9119,35.9119,35.7852,35.8001,6300.0
2011-12-28 12:30:00,48.04,48.09,48.03,48.06,7800.0,35.7927,35.8299,35.7852,35.8076,7800.0
2011-12-28 12:40:00,48.06,48.1,48.03,48.1,7200.0,35.8076,35.8374,35.7852,35.8374,7200.0
2011-12-28 12:50:00,48.11,48.12,48.0,48.04,13900.0,35.8448,35.8523,35.7629,35.7927,13900.0
2011-12-28 13:00:00,48.04,48.1,48.01,48.06,21800.0,35.7927,35.8374,35.7703,35.8076,21800.0
2011-12-28 13:10:00,48.06,48.26,48.04,48.26,11000.0,35.8076,35.9566,35.7927,35.9566,11000.0
2011-12-28 13:20:00,48.25,48.27,48.17,48.22,9600.0,35.9491,35.964,35.8895,35.9268,9600.0
2011-12-28 13:30:00,48.23,48.32,48.18,48.28,3800.0,35.9342,36.0013,35.897,35.9715,3800.0
2011-12-28 13:40:00,48.26,48.26,48.19,48.19,6300.0,35.9566,35.9566,35.9044,35.9044,6300.0
2011-12-28 13:50:00,48.21,48.3,48.2,48.26,10900.0,35.9193,35.9864,35.9119,35.9566,10900.0
2011-12-28 14:00:00,48.27,48.3,48.19,48.25,11000.0,35.964,35.9864,35.9044,35.9491,11000.0
2011-12-28 14:10:00,48.21,48.24,48.15,48.18,21300.0,35.9193,35.9417,35.8746,35.897,21300.0
2011-12-28 14:20:00,48.19,48.33,48.19,48.33,25700.0,35.9044,36.0087,35.9044,36.0087,25700.0
2011-12-28 14:30:00,48.31,48.32,48.13,48.13,11900.0,35.9938,36.0013,35.8597,35.8597,11900.0
2011-12-28 14:40:00,48.14,48.15,48.03,48.05,15200.0,35.8672,35.8746,35.7852,35.8001,15200.0
2011-12-28 14:50:00,48.04,48.16,48.03,48.11,14100.0,35.7927,35.8821,35.7852,35.8448,14100.0
2011-12-28 15:00:00,48.12,48.16,48.08,48.1,16700.0,35.8523,35.8821,35.8225,35.8374,16700.0
2011-12-28 15:10:00,48.12,48.18,48.02,48.05,23100.0,35.8523,35.897,35.7778,35.8001,23100.0
2011-12-28 15:20:00,48.05,48.15,47.97,48.0,33900.0,35.8001,35.8746,35.7405,35.7629,33900.0
2011-12-28 15:30:00,48.0,48.04,47.97,48.02,34900.0,35.7629,35.7927,35.7405,35.7778,34900.0
2011-12-28 15:40:00,48.01,48.09,47.94,48.09,67400.0,35.7703,35.8299,35.7182,35.8299,67400.0
2011-12-28 15:50:00,48.09,48.09,47.94,48.01,109400.0,35.8299,35.8299,35.7182,35.7703,109400.0
2011-12-29 09:30:00,48.25,48.44,47.97,48.08,33800.0,35.9491,36.0907,35.7405,35.8225,33800.0
2011-12-29 09:40:00,48.09,48.46,48.08,48.3,20900.0,35.8299,36.1056,35.8225,35.9864,20900.0
2011-12-29 09:50:00,48.32,48.36,48.04,48.05,23300.0,36.0013,36.0311,35.7927,35.8001,23300.0
2011-12-29 10:00:00,48.07,48.27,48.04,48.2,17600.0,35.815,35.964,35.7927,35.9119,17600.0
2011-12-29 10:10:00,48.24,48.3,48.22,48.28,15200.0,35.9417,35.9864,35.9268,35.9715,15200.0
2011-12-29 10:20:00,48.26,48.32,48.11,48.31,64000.0,35.9566,36.0013,35.8448,35.9938,64000.0
2011-12-29 10:30:00,48.31,48.44,48.31,48.42,35800.0,35.9938,36.0907,35.9938,36.0758,35800.0
2011-12-29 10:40:00,48.42,48.43,48.34,48.43,13300.0,36.0758,36.0833,36.0162,36.0833,13300.0
2011-12-29 10:50:00,48.42,48.45,48.37,48.38,16400.0,36.0758,36.0982,36.0385,36.046,16400.0
2011-12-29 11:00:00,48.41,48.46,48.26,48.27,25200.0,36.0684,36.1056,35.9566,35.964,25200.0
2011-12-29 11:10:00,48.26,48.31,48.21,48.22,14300.0,35.9566,35.9938,35.9193,35.9268,14300.0
2011-12-29 11:20:00,48.23,48.38,48.22,48.35,19500.0,35.9342,36.046,35.9268,36.0236,19500.0
2011-12-29 11:30:00,48.33,48.45,48.33,48.4,14700.0,36.0087,36.0982,36.0087,36.0609,14700.0
2011-12-29 11:40:00,48.42,48.5,48.37,48.5,8100.0,36.0758,36.1354,36.0385,36.1354,8100.0
2011-12-29 11:50:00,48.5,48.58,48.5,48.55,30000.0,36.1354,36.195,36.1354,36.1727,30000.0
2011-12-29 12:00:00,48.56,48.56,48.3,48.31,16100.0,36.1801,36.1801,35.9864,35.9938,16100.0
2011-12-29 12:10:00,48.35,48.37,48.32,48.33,3800.0,36.0236,36.0385,36.0013,36.0087,3800.0
2011-12-29 12:20:00,48.34,48.41,48.3,48.4,7800.0,36.0162,36.0684,35.9864,36.0609,7800.0
2011-12-29 12:30:00,48.4,48.42,48.3,48.42,8900.0,36.0609,36.0758,35.9864,36.0758,8900.0
2011-12-29 12:40:00,48.43,48.5,48.43,48.49,7600.0,36.0833,36.1354,36.0833,36.128,7600.0
2011-12-29 12:50:00,48.49,48.64,48.49,48.6,39300.0,36.128,36.2397,36.128,36.2099,39300.0
2011-12-29 13:00:00,48.6,48.64,48.48,48.52,45700.0,36.2099,36.2397,36.1205,36.1503,45700.0
2011-12-29 13:10:00,48.49,48.6,48.49,48.58,36400.0,36.128,36.2099,36.128,36.195,36400.0
2011-12-29 13:20:00,48.58,48.67,48.57,48.66,10200.0,36.195,36.2621,36.1876,36.2546,10200.0
2011-12-29 13:30:00,48.64,48.7,48.62,48.7,11700.0,36.2397,36.2844,36.2248,36.2844,11700.0
2011-12-29 13:40:00,48.7,48.78,48.6,48.77,28500.0,36.2844,36.344,36.2099,36.3366,28500.0
2011-12-29 13:50:00,48.76,48.83,48.76,48.81,10800.0,36.3291,36.3813,36.3291,36.3664,10800.0
2011-12-29 14:00:00,48.83,48.9,48.81,48.83,19300.0,36.3813,36.4334,36.3664,36.3813,19300.0
2011-12-29 14:10:00,48.83,48.83,48.7,48.71,9100.0,36.3813,36.3813,36.2844,36.2919,9100.0
2011-12-29 14:20:00,48.71,48.74,48.69,48.71,12500.0,36.2919,36.3142,36.277,36.2919,12500.0
2011-12-29 14:30:00,48.72,48.73,48.71,48.71,14300.0,36.2993,36.3068,36.2919,36.2919,14300.0
2011-12-29 14:40:00,48.71,48.75,48.7,48.74,16100.0,36.2919,36.3217,36.2844,36.3142,16100.0
2011-12-29 14:50:00,48.73,48.74,48.64,48.64,13100.0,36.3068,36.3142,36.2397,36.2397,13100.0
2011-12-29 15:00:00,48.66,48.69,48.64,48.67,16200.0,36.2546,36.277,36.2397,36.2621,16200.0
2011-12-29 15:10:00,48.65,48.75,48.65,48.72,23000.0,36.2472,36.3217,36.2472,36.2993,23000.0
2011-12-29 15:20:00,48.71,48.76,48.64,48.76,28100.0,36.2919,36.3291,36.2397,36.3291,28100.0
2011-12-29 15:30:00,48.76,48.79,48.69,48.74,24800.0,36.3291,36.3515,36.277,36.3142,24800.0
2011-12-29 15:40:00,48.74,48.84,48.73,48.74,57100.0,36.3142,36.3887,36.3068,36.3142,57100.0
2011-12-29 15:50:00,48.75,48.8,48.62,48.74,108700.0,36.3217,36.3589,36.2248,36.3142,108700.0
2011-12-30 09:30:00,48.9,48.94,48.67,48.85,46700.0,36.4334,36.4632,36.2621,36.3962,46700.0
2011-12-30 09:40:00,48.85,48.89,48.72,48.73,18600.0,36.3962,36.426,36.2993,36.3068,18600.0
2011-12-30 09:50:00,48.72,48.78,48.63,48.71,41900.0,36.2993,36.344,36.2323,36.2919,41900.0
2011-12-30 10:00:00,48.71,48.93,48.66,48.92,18100.0,36.2919,36.4558,36.2546,36.4483,18100.0
2011-12-30 10:10:00,48.91,48.91,48.74,48.74,24100.0,36.4409,36.4409,36.3142,36.3142,24100.0
2011-12-30 10:20:00,48.77,48.82,48.75,48.75,11700.0,36.3366,36.3738,36.3217,36.3217,11700.0
2011-12-30 10:30:00,48.78,48.78,48.67,48.75,16300.0,36.344,36.344,36.2621,36.3217,16300.0
2011-12-30 10:40:00,48.71,48.8,48.63,48.63,23500.0,36.2919,36.3589,36.2323,36.2323,23500.0
2011-12-30 10:50:00,48.64,48.69,48.58,48.61,18200.0,36.2397,36.277,36.195,36.2174,18200.0
2011-12-30 11:00:00,48.63,48.65,48.59,48.65,23100.0,36.2323,36.2472,36.2025,36.2472,23100.0
2011-12-30 11:10:00,48.64,48.74,48.63,48.7,50300.0,36.2397,36.3142,36.2323,36.2844,50300.0
2011-12-30 11:20:00,48.69,48.77,48.65,48.72,27600.0,36.277,36.3366,36.2472,36.2993,27600.0
2011-12-30 11:30:00,48.72,48.8,48.69,48.79,23100.0,36.2993,36.3589,36.277,36.3515,23100.0
2011-12-30 11:40:00,48.79,48.9,48.77,48.87,31300.0,36.3515,36.4334,36.3366,36.4111,31300.0
2011-12-30 11:50:00,48.86,48.9,48.77,48.83,11400.0,36.4036,36.4334,36.3366,36.3813,11400.0
2011-12-30 12:00:00,48.81,48.93,48.78,48.92,10300.0,36.3664,36.4558,36.344,36.4483,10300.0
2011-12-30 12:10:00,48.93,48.94,48.75,48.85,16800.0,36.4558,36.4632,36.3217,36.3962,16800.0
2011-12-30 12:20:00,48.82,48.95,48.82,48.95,9200.0,36.3738,36.4707,36.3738,36.4707,9200.0
2011-12-30 12:30:00,48.92,49.02,48.9,49.0,24300.0,36.4483,36.5228,36.4334,36.5079,24300.0
2011-12-30 12:40:00,49.01,49.12,49.01,49.04,15600.0,36.5154,36.5973,36.5154,36.5377,15600.0
2011-12-30 12:50:00,49.02,49.04,48.97,48.97,6100.0,36.5228,36.5377,36.4856,36.4856,6100.0
2011-12-30 13:00:00,49.0,49.03,48.97,49.0,12600.0,36.5079,36.5303,36.4856,36.5079,12600.0
2011-12-30 13:10:00,49.0,49.01,48.96,48.98,7600.0,36.5079,36.5154,36.4781,36.493,7600.0
2011-12-30 13:20:00,48.96,49.02,48.96,49.01,11300.0,36.4781,36.5228,36.4781,36.5154,11300.0
2011-12-30 13:30:00,49.01,49.15,49.01,49.14,30400.0,36.5154,36.6197,36.5154,36.6122,30400.0
2011-12-30 13:40:00,49.14,49.19,49.11,49.18,12600.0,36.6122,36.6495,36.5899,36.642,12600.0
2011-12-30 13:50:00,49.18,49.18,49.11,49.11,13300.0,36.642,36.642,36.5899,36.5899,13300.0
2011-12-30 14:00:00,49.12,49.12,49.02,49.02,6800.0,36.5973,36.5973,36.5228,36.5228,6800.0
2011-12-30 14:10:00,49.02,49.03,48.96,48.97,5800.0,36.5228,36.5303,36.4781,36.4856,5800.0
2011-12-30 14:20:00,48.96,48.96,48.84,48.86,10400.0,36.4781,36.4781,36.3887,36.4036,10400.0
2011-12-30 14:30:00,48.87,48.9,48.8,48.85,17700.0,36.4111,36.4334,36.3589,36.3962,17700.0
2011-12-30 14:40:00,48.84,48.84,48.77,48.8,8200.0,36.3887,36.3887,36.3366,36.3589,8200.0
2011-12-30 14:50:00,48.81,48.82,48.78,48.79,10500.0,36.3664,36.3738,36.344,36.3515,10500.0
2011-12-30 15:00:00,48.79,48.87,48.77,48.84,15200.0,36.3515,36.4111,36.3366,36.3887,15200.0
2011-12-30 15:10:00,48.84,48.87,48.83,48.86,15200.0,36.3887,36.4111,36.3813,36.4036,15200.0
2011-12-30 15:20:00,48.86,48.93,48.86,48.9,21500.0,36.4036,36.4558,36.4036,36.4334,21500.0
2011-12-30 15:30:00,48.9,48.9,48.81,48.83,25400.0,36.4334,36.4334,36.3664,36.3813,25400.0
2011-12-30 15:40:00,48.82,48.97,48.81,48.92,66800.0,36.3738,36.4856,36.3664,36.4483,66800.0
2011-12-30 15:50:00,48.93,48.95,48.82,48.83,111900.0,36.4558,36.4707,36.3738,36.3813,111900.0
2012-01-03 09:30:00,49.58,49.92,49.53,49.7,61900.0,36.9401,37.1934,36.9028,37.0295,61900.0
2012-01-03 09:40:00,49.74,49.8,49.16,49.2,47600.0,37.0593,37.104,36.6271,36.6569,47600.0
2012-01-03 09:50:00,49.19,49.27,49.1,49.24,25300.0,36.6495,36.7091,36.5824,36.6868,25300.0
2012-01-03 10:00:00,49.21,49.72,49.16,49.69,36300.0,36.6644,37.0444,36.6271,37.022,36300.0
2012-01-03 10:10:00,49.69,49.83,49.66,49.75,59800.0,37.022,37.1263,36.9997,37.0667,59800.0
2012-01-03 10:20:00,49.74,49.83,49.72,49.81,77200.0,37.0593,37.1263,37.0444,37.1114,77200.0
2012-01-03 10:30:00,49.82,49.95,49.81,49.89,26700.0,37.1189,37.2157,37.1114,37.171,26700.0
2012-01-03 10:40:00,49.89,49.95,49.83,49.88,31700.0,37.171,37.2157,37.1263,37.1636,31700.0
2012-01-03 10:50:00,49.88,50.26,49.86,50.12,79600.0,37.1636,37.4467,37.1487,37.3424,79600.0
2012-01-03 11:00:00,50.15,50.24,49.95,49.95,55600.0,37.3648,37.4318,37.2157,37.2157,55600.0
2012-01-03 11:10:00,49.96,50.24,49.85,50.01,97600.0,37.2232,37.4318,37.1412,37.2604,97600.0
2012-01-03 11:20:00,50.01,50.01,49.85,49.88,38800.0,37.2604,37.2604,37.1412,37.1636,38800.0
2012-01-03 11:30:00,49.89,49.93,49.72,49.75,18300.0,37.171,37.2008,37.0444,37.0667,18300.0
2012-01-03 11:40:00,49.69,49.69,49.55,49.56,21000.0,37.022,37.022,36.9177,36.9252,21000.0
2012-01-03 11:50:00,49.58,49.78,49.55,49.76,39500.0,36.9401,37.0891,36.9177,37.0742,39500.0
2012-01-03 12:00:00,49.72,49.75,49.59,49.67,54200.0,37.0444,37.0667,36.9475,37.0071,54200.0
2012-01-03 12:10:00,49.65,49.65,49.54,49.58,52100.0,36.9922,36.9922,36.9103,36.9401,52100.0
2012-01-03 12:20:00,49.58,49.59,49.47,49.48,26900.0,36.9401,36.9475,36.8581,36.8656,26900.0
2012-01-03 12:30:00,49.47,49.47,49.27,49.27,35900.0,36.8581,36.8581,36.7091,36.7091,35900.0
2012-01-03 12:40:00,49.28,49.45,49.27,49.35,43700.0,36.7166,36.8432,36.7091,36.7687,43700.0
2012-01-03 12:50:00,49.35,49.45,49.34,49.4,16200.0,36.7687,36.8432,36.7613,36.806,16200.0
2012-01-03 13:00:00,49.37,49.56,49.36,49.4,29100.0,36.7836,36.9252,36.7762,36.806,29100.0
2012-01-03 13:10:00,49.42,49.45,49.34,49.43,31500.0,36.8209,36.8432,36.7613,36.8283,31500.0
2012-01-03 13:20:00,49.45,49.48,49.38,49.38,28700.0,36.8432,36.8656,36.7911,36.7911,28700.0
2012-01-03 13:30:00,49.39,49.39,49.26,49.27,36100.0,36.7985,36.7985,36.7017,36.7091,36100.0
2012-01-03 13:40:00,49.28,49.47,49.27,49.45,71600.0,36.7166,36.8581,36.7091,36.8432,71600.0
2012-01-03 13:50:00,49.47,49.62,49.47,49.58,54200.0,36.8581,36.9699,36.8581,36.9401,54200.0
2012-01-03 14:00:00,49.6,49.65,49.42,49.42,25500.0,36.955,36.9922,36.8209,36.8209,25500.0
2012-01-03 14:10:00,49.43,49.44,49.26,49.32,24200.0,36.8283,36.8358,36.7017,36.7464,24200.0
2012-01-03 14:20:00,49.29,49.3,49.1,49.16,64100.0,36.724,36.7315,36.5824,36.6271,64100.0
2012-01-03 14:30:00,49.15,49.28,49.11,49.27,43600.0,36.6197,36.7166,36.5899,36.7091,43600.0
2012-01-03 14:40:00,49.27,49.42,49.2,49.2,60700.0,36.7091,36.8209,36.6569,36.6569,60700.0
2012-01-03 14:50:00,49.23,49.25,49.08,49.11,50400.0,36.6793,36.6942,36.5675,36.5899,50400.0
2012-01-03 15:00:00,49.12,49.16,48.96,49.13,68300.0,36.5973,36.6271,36.4781,36.6048,68300.0
2012-01-03 15:10:00,49.13,49.18,49.04,49.15,37600.0,36.6048,36.642,36.5377,36.6197,37600.0
2012-01-03 15:20:00,49.16,49.16,48.94,48.99,58300.0,36.6271,36.6271,36.4632,36.5005,58300.0
2012-01-03 15:30:00,49.0,49.02,48.85,48.88,43200.0,36.5079,36.5228,36.3962,36.4185,43200.0
2012-01-03 15:40:00,48.89,49.15,48.89,49.12,97200.0,36.426,36.6197,36.426,36.5973,97200.0
2012-01-03 15:50:00,49.13,49.13,48.81,48.86,159100.0,36.6048,36.6048,36.3664,36.4036,159100.0
2012-01-04 09:30:00,48.67,49.01,48.3,48.46,65700.0,36.2621,36.5154,35.9864,36.1056,65700.0
2012-01-04 09:40:00,48.46,48.58,47.95,48.13,86100.0,36.1056,36.195,35.7256,35.8597,86100.0
2012-01-04 09:50:00,48.11,48.77,48.11,48.74,81000.0,35.8448,36.3366,35.8448,36.3142,81000.0
2012-01-04 10:00:00,48.7,48.74,48.28,48.28,57500.0,36.2844,36.3142,35.9715,35.9715,57500.0
2012-01-04 10:10:00,48.27,48.33,48.17,48.19,49900.0,35.964,36.0087,35.8895,35.9044,49900.0
2012-01-04 10:20:00,48.19,48.3,48.16,48.23,27600.0,35.9044,35.9864,35.8821,35.9342,27600.0
2012-01-04 10:30:00,48.23,48.3,48.07,48.15,34400.0,35.9342,35.9864,35.815,35.8746,34400.0
2012-01-04 10:40:00,48.12,48.45,48.12,48.43,43500.0,35.8523,36.0982,35.8523,36.0833,43500.0
2012-01-04 10:50:00,48.42,48.75,48.42,48.68,41400.0,36.0758,36.3217,36.0758,36.2695,41400.0
2012-01-04 11:00:00,48.7,48.82,48.48,48.48,77400.0,36.2844,36.3738,36.1205,36.1205,77400.0
2012-01-04 11:10:00,48.48,48.71,48.35,48.61,63400.0,36.1205,36.2919,36.0236,36.2174,63400.0
2012-01-04 11:20:00,48.61,48.63,48.35,48.35,34100.0,36.2174,36.2323,36.0236,36.0236,34100.0
2012-01-04 11:30:00,48.36,48.39,48.15,48.2,79800.0,36.0311,36.0535,35.8746,35.9119,79800.0
2012-01-04 11:40:00,48.2,48.23,47.9,47.9,72200.0,35.9119,35.9342,35.6884,35.6884,72200.0
2012-01-04 11:50:00,47.91,47.91,47.77,47.8,53700.0,35.6958,35.6958,35.5915,35.6139,53700.0
2012-01-04 12:00:00,47.8,48.15,47.72,48.08,48700.0,35.6139,35.8746,35.5543,35.8225,48700.0
2012-01-04 12:10:00,48.1,48.14,47.97,47.99,54200.0,35.8374,35.8672,35.7405,35.7554,54200.0
2012-01-04 12:20:00,47.99,48.06,47.92,47.93,37300.0,35.7554,35.8076,35.7033,35.7107,37300.0
2012-01-04 12:30:00,47.92,48.0,47.91,47.95,40200.0,35.7033,35.7629,35.6958,35.7256,40200.0
2012-01-04 12:40:00,47.93,48.0,47.93,47.96,31700.0,35.7107,35.7629,35.7107,35.7331,31700.0
2012-01-04 12:50:00,47.98,48.06,47.96,47.96,118500.0,35.748,35.8076,35.7331,35.7331,118500.0
2012-01-04 13:00:00,47.98,48.02,47.93,47.96,26000.0,35.748,35.7778,35.7107,35.7331,26000.0
2012-01-04 13:10:00,47.95,47.99,47.8,47.81,24900.0,35.7256,35.7554,35.6139,35.6213,24900.0
2012-01-04 13:20:00,47.82,47.85,47.76,47.77,27700.0,35.6288,35.6511,35.5841,35.5915,27700.0
2012-01-04 13:30:00,47.76,47.79,47.57,47.7,39600.0,35.5841,35.6064,35.4425,35.5394,39600.0
2012-01-04 13:40:00,47.7,47.8,47.69,47.78,22400.0,35.5394,35.6139,35.5319,35.599,22400.0
2012-01-04 13:50:00,47.78,47.9,47.74,47.86,41100.0,35.599,35.6884,35.5692,35.6586,41100.0
2012-01-04 14:00:00,47.88,47.98,47.83,47.98,47900.0,35.6735,35.748,35.6362,35.748,47900.0
2012-01-04 14:10:00,47.97,48.02,47.85,47.99,42700.0,35.7405,35.7778,35.6511,35.7554,42700.0
2012-01-04 14:20:00,47.98,47.98,47.91,47.93,34500.0,35.748,35.748,35.6958,35.7107,34500.0
2012-01-04 14:30:00,47.93,48.04,47.93,47.96,55400.0,35.7107,35.7927,35.7107,35.7331,55400.0
2012-01-04 14:40:00,47.97,47.99,47.8,47.8,54900.0,35.7405,35.7554,35.6139,35.6139,54900.0
2012-01-04 14:50:00,47.81,47.9,47.71,47.73,65100.0,35.6213,35.6884,35.5468,35.5617,65100.0
2012-01-04 15:00:00,47.73,47.75,47.65,47.66,70900.0,35.5617,35.5766,35.5021,35.5096,70900.0
2012-01-04 15:10:00,47.68,47.69,47.47,47.5,105600.0,35.5245,35.5319,35.368,35.3903,105600.0
2012-01-04 15:20:00,47.48,47.58,47.48,47.56,92900.0,35.3754,35.45,35.3754,35.4351,92900.0
2012-01-04 15:30:00,47.56,47.6,47.45,47.49,113100.0,35.4351,35.4649,35.3531,35.3829,113100.0
2012-01-04 15:40:00,47.49,47.55,47.14,47.16,300000.0,35.3829,35.4276,35.1221,35.137,300000.0
2012-01-04 15:50:00,47.15,47.29,47.04,47.25,358900.0,35.1296,35.2339,35.0476,35.2041,358900.0
2012-01-05 09:30:00,46.35,46.39,44.8,45.19,433600.0,34.5335,34.5633,33.3787,33.6693,433600.0
2012-01-05 09:40:00,45.19,45.29,44.52,44.74,176500.0,33.6693,33.7438,33.1701,33.334,176500.0
2012-01-05 09:50:00,44.75,45.2,44.75,45.2,152000.0,33.3414,33.6767,33.3414,33.6767,152000.0
2012-01-05 10:00:00,45.16,45.48,45.02,45.47,98900.0,33.6469,33.8853,33.5426,33.8779,98900.0
2012-01-05 10:10:00,45.47,45.5,45.27,45.48,130100.0,33.8779,33.9002,33.7289,33.8853,130100.0
2012-01-05 10:20:00,45.49,45.63,45.43,45.63,84200.0,33.8928,33.9971,33.8481,33.9971,84200.0
2012-01-05 10:30:00,45.63,45.63,45.37,45.5,108900.0,33.9971,33.9971,33.8034,33.9002,108900.0
2012-01-05 10:40:00,45.51,45.68,45.49,45.49,114500.0,33.9077,34.0343,33.8928,33.8928,114500.0
2012-01-05 10:50:00,45.5,45.98,45.5,45.98,82200.0,33.9002,34.2579,33.9002,34.2579,82200.0
2012-01-05 11:00:00,45.95,46.11,45.92,45.92,94700.0,34.2355,34.3547,34.2132,34.2132,94700.0
2012-01-05 11:10:00,45.92,46.09,45.79,45.97,143300.0,34.2132,34.3398,34.1163,34.2504,143300.0
2012-01-05 11:20:00,45.98,46.39,45.97,46.36,57000.0,34.2579,34.5633,34.2504,34.541,57000.0
2012-01-05 11:30:00,46.37,46.5,46.12,46.3,54400.0,34.5484,34.6453,34.3622,34.4963,54400.0
2012-01-05 11:40:00,46.31,46.43,46.2,46.2,55300.0,34.5037,34.5931,34.4218,34.4218,55300.0
2012-01-05 11:50:00,46.2,46.25,46.12,46.17,63000.0,34.4218,34.459,34.3622,34.3994,63000.0
2012-01-05 12:00:00,46.18,46.26,46.17,46.2,42600.0,34.4069,34.4665,34.3994,34.4218,42600.0
2012-01-05 12:10:00,46.21,46.36,46.21,46.27,53500.0,34.4292,34.541,34.4292,34.4739,53500.0
2012-01-05 12:20:00,46.26,46.41,46.15,46.38,31300.0,34.4665,34.5782,34.3845,34.5559,31300.0
2012-01-05 12:30:00,46.39,46.41,46.23,46.23,30500.0,34.5633,34.5782,34.4441,34.4441,30500.0
2012-01-05 12:40:00,46.26,46.43,46.24,46.4,34800.0,34.4665,34.5931,34.4516,34.5708,34800.0
2012-01-05 12:50:00,46.39,46.47,46.32,46.46,55900.0,34.5633,34.6229,34.5112,34.6155,55900.0
2012-01-05 13:00:00,46.47,46.5,46.4,46.48,50500.0,34.6229,34.6453,34.5708,34.6304,50500.0
2012-01-05 13:10:00,46.49,46.54,46.44,46.54,51000.0,34.6378,34.6751,34.6006,34.6751,51000.0
2012-01-05 13:20:00,46.54,46.57,46.5,46.57,81400.0,34.6751,34.6974,34.6453,34.6974,81400.0
2012-01-05 13:30:00,46.57,46.7,46.56,46.61,77800.0,34.6974,34.7943,34.69,34.7272,77800.0
2012-01-05 13:40:00,46.61,46.69,46.58,46.62,61300.0,34.7272,34.7868,34.7049,34.7347,61300.0
2012-01-05 13:50:00,46.64,46.68,46.42,46.42,51600.0,34.7496,34.7794,34.5857,34.5857,51600.0
2012-01-05 14:00:00,46.43,46.68,46.38,46.68,53300.0,34.5931,34.7794,34.5559,34.7794,53300.0
2012-01-05 14:10:00,46.66,46.69,46.58,46.64,74200.0,34.7645,34.7868,34.7049,34.7496,74200.0
2012-01-05 14:20:00,46.64,46.66,46.42,46.48,55400.0,34.7496,34.7645,34.5857,34.6304,55400.0
2012-01-05 14:30:00,46.48,46.52,46.37,46.5,31500.0,34.6304,34.6602,34.5484,34.6453,31500.0
2012-01-05 14:40:00,46.49,46.53,46.42,46.46,31400.0,34.6378,34.6676,34.5857,34.6155,31400.0
2012-01-05 14:50:00,46.45,46.46,46.26,46.26,46400.0,34.608,34.6155,34.4665,34.4665,46400.0
2012-01-05 15:00:00,46.25,46.34,46.15,46.22,97400.0,34.459,34.5261,34.3845,34.4367,97400.0
2012-01-05 15:10:00,46.21,46.22,45.95,46.09,129900.0,34.4292,34.4367,34.2355,34.3398,129900.0
2012-01-05 15:20:00,46.09,46.09,45.94,45.94,111200.0,34.3398,34.3398,34.2281,34.2281,111200.0
2012-01-05 15:30:00,45.94,46.03,45.94,45.98,155300.0,34.2281,34.2951,34.2281,34.2579,155300.0
2012-01-05 15:40:00,45.98,46.12,45.96,46.04,192000.0,34.2579,34.3622,34.243,34.3026,192000.0
2012-01-05 15:50:00,46.05,46.05,45.88,45.9,332000.0,34.31,34.31,34.1834,34.1983,332000.0
2012-01-06 09:30:00,46.01,46.01,45.55,45.58,77900.0,34.2802,34.2802,33.9375,33.9598,77900.0
2012-01-06 09:40:00,45.56,45.58,45.11,45.18,102700.0,33.9449,33.9598,33.6097,33.6618,102700.0
2012-01-06 09:50:00,45.19,45.22,44.85,45.21,133500.0,33.6693,33.6916,33.4159,33.6842,133500.0
2012-01-06 10:00:00,45.2,45.62,45.19,45.62,135000.0,33.6767,33.9896,33.6693,33.9896,135000.0
2012-01-06 10:10:00,45.62,45.86,45.54,45.73,106700.0,33.9896,34.1684,33.93,34.0716,106700.0
2012-01-06 10:20:00,45.75,45.91,45.66,45.67,89400.0,34.0865,34.2057,34.0194,34.0269,89400.0
2012-01-06 10:30:00,45.62,45.65,45.41,45.64,70800.0,33.9896,34.012,33.8332,34.0045,70800.0
2012-01-06 10:40:00,45.64,45.73,45.49,45.58,67200.0,34.0045,34.0716,33.8928,33.9598,67200.0
2012-01-06 10:50:00,45.62,45.69,45.47,45.51,32500.0,33.9896,34.0418,33.8779,33.9077,32500.0
2012-01-06 11:00:00,45.53,45.7,45.49,45.69,38400.0,33.9226,34.0492,33.8928,34.0418,38400.0
2012-01-06 11:10:00,45.68,45.7,45.53,45.57,35300.0,34.0343,34.0492,33.9226,33.9524,35300.0
2012-01-06 11:20:00,45.55,45.61,45.24,45.33,82400.0,33.9375,33.9822,33.7065,33.7736,82400.0
2012-01-06 11:30:00,45.34,45.49,45.3,45.47,54600.0,33.781,33.8928,33.7512,33.8779,54600.0
2012-01-06 11:40:00,45.48,45.58,45.42,45.52,27900.0,33.8853,33.9598,33.8406,33.9151,27900.0
2012-01-06 11:50:00,45.54,45.61,45.45,45.52,38900.0,33.93,33.9822,33.863,33.9151,38900.0
2012-01-06 12:00:00,45.52,45.53,45.34,45.38,32700.0,33.9151,33.9226,33.781,33.8108,32700.0
2012-01-06 12:10:00,45.38,45.5,45.37,45.46,15400.0,33.8108,33.9002,33.8034,33.8704,15400.0
2012-01-06 12:20:00,45.46,45.58,45.46,45.5,29400.0,33.8704,33.9598,33.8704,33.9002,29400.0
2012-01-06 12:30:00,45.49,45.54,45.43,45.46,23300.0,33.8928,33.93,33.8481,33.8704,23300.0
2012-01-06 12:40:00,45.45,45.47,45.27,45.37,40800.0,33.863,33.8779,33.7289,33.8034,40800.0
2012-01-06 12:50:00,45.38,45.41,45.31,45.34,28000.0,33.8108,33.8332,33.7587,33.781,28000.0
2012-01-06 13:00:00,45.33,45.39,45.26,45.26,34300.0,33.7736,33.8183,33.7214,33.7214,34300.0
2012-01-06 13:10:00,45.26,45.32,45.12,45.25,38300.0,33.7214,33.7661,33.6171,33.714,38300.0
2012-01-06 13:20:00,45.25,45.29,45.19,45.19,27900.0,33.714,33.7438,33.6693,33.6693,27900.0
2012-01-06 13:30:00,45.19,45.32,45.17,45.26,23000.0,33.6693,33.7661,33.6544,33.7214,23000.0
2012-01-06 13:40:00,45.27,45.32,45.25,45.29,21800.0,33.7289,33.7661,33.714,33.7438,21800.0
2012-01-06 13:50:00,45.27,45.38,45.19,45.19,30300.0,33.7289,33.8108,33.6693,33.6693,30300.0
2012-01-06 14:00:00,45.2,45.28,45.16,45.26,49300.0,33.6767,33.7363,33.6469,33.7214,49300.0
2012-01-06 14:10:00,45.24,45.24,45.05,45.11,36700.0,33.7065,33.7065,33.565,33.6097,36700.0
2012-01-06 14:20:00,45.11,45.25,45.1,45.19,35100.0,33.6097,33.714,33.6022,33.6693,35100.0
2012-01-06 14:30:00,45.19,45.25,45.18,45.23,36400.0,33.6693,33.714,33.6618,33.6991,36400.0
2012-01-06 14:40:00,45.22,45.25,45.08,45.12,38500.0,33.6916,33.714,33.5873,33.6171,38500.0
2012-01-06 14:50:00,45.11,45.18,45.11,45.15,60000.0,33.6097,33.6618,33.6097,33.6395,60000.0
2012-01-06 15:00:00,45.16,45.25,45.14,45.22,69600.0,33.6469,33.714,33.632,33.6916,69600.0
2012-01-06 15:10:00,45.22,45.25,45.05,45.09,52800.0,33.6916,33.714,33.565,33.5948,52800.0
2012-01-06 15:20:00,45.09,45.16,45.04,45.08,54100.0,33.5948,33.6469,33.5575,33.5873,54100.0
2012-01-06 15:30:00,45.08,45.15,45.04,45.09,95500.0,33.5873,33.6395,33.5575,33.5948,95500.0
2012-01-06 15:40:00,45.1,45.16,44.92,44.98,174800.0,33.6022,33.6469,33.4681,33.5128,174800.0
2012-01-06 15:50:00,44.98,44.99,44.86,44.91,184900.0,33.5128,33.5202,33.4234,33.4606,184900.0
2012-01-09 09:30:00,44.3,44.33,43.56,43.87,163000.0,33.0062,33.0285,32.4548,32.6858,163000.0
2012-01-09 09:40:00,43.87,44.11,43.74,43.88,216900.0,32.6858,32.8646,32.5889,32.6932,216900.0
2012-01-09 09:50:00,43.89,44.01,43.57,43.73,156200.0,32.7007,32.7901,32.4623,32.5815,156200.0
2012-01-09 10:00:00,43.7,43.85,43.65,43.82,91700.0,32.5591,32.6709,32.5219,32.6485,91700.0
2012-01-09 10:10:00,43.83,43.96,43.76,43.8,190900.0,32.656,32.7528,32.6038,32.6336,190900.0
2012-01-09 10:20:00,43.81,44.14,43.78,44.12,511600.0,32.6411,32.8869,32.6187,32.872,511600.0
2012-01-09 10:30:00,44.12,44.22,43.99,44.01,128900.0,32.872,32.9466,32.7752,32.7901,128900.0
2012-01-09 10:40:00,44.01,44.08,43.72,43.9,174500.0,32.7901,32.8422,32.574,32.7081,174500.0
2012-01-09 10:50:00,43.9,44.05,43.86,44.05,106000.0,32.7081,32.8199,32.6783,32.8199,106000.0
2012-01-09 11:00:00,44.03,44.05,43.88,43.97,118500.0,32.805,32.8199,32.6932,32.7603,118500.0
2012-01-09 11:10:00,43.97,44.02,43.95,44.01,310900.0,32.7603,32.7975,32.7454,32.7901,310900.0
2012-01-09 11:20:00,44.01,44.25,44.01,44.1,98700.0,32.7901,32.9689,32.7901,32.8571,98700.0
2012-01-09 11:30:00,44.1,44.3,44.09,44.24,65800.0,32.8571,33.0062,32.8497,32.9615,65800.0
2012-01-09 11:40:00,44.24,44.37,44.2,44.32,78100.0,32.9615,33.0583,32.9316,33.0211,78100.0
2012-01-09 11:50:00,44.34,44.44,44.3,44.38,113800.0,33.036,33.1105,33.0062,33.0658,113800.0
2012-01-09 12:00:00,44.39,44.52,44.38,44.5,123900.0,33.0732,33.1701,33.0658,33.1552,123900.0
2012-01-09 12:10:00,44.5,44.54,44.5,44.52,45500.0,33.1552,33.185,33.1552,33.1701,45500.0
2012-01-09 12:20:00,44.52,44.54,44.5,44.52,69500.0,33.1701,33.185,33.1552,33.1701,69500.0
2012-01-09 12:30:00,44.52,44.73,44.5,44.69,93900.0,33.1701,33.3265,33.1552,33.2967,93900.0
2012-01-09 12:40:00,44.69,44.85,44.63,44.84,38300.0,33.2967,33.4159,33.252,33.4085,38300.0
2012-01-09 12:50:00,44.84,44.89,44.77,44.83,33900.0,33.4085,33.4457,33.3563,33.401,33900.0
2012-01-09 13:00:00,44.82,44.96,44.78,44.89,45700.0,33.3936,33.4979,33.3638,33.4457,45700.0
2012-01-09 13:10:00,44.89,44.9,44.78,44.81,37300.0,33.4457,33.4532,33.3638,33.3861,37300.0
2012-01-09 13:20:00,44.81,44.95,44.74,44.82,52300.0,33.3861,33.4904,33.334,33.3936,52300.0
2012-01-09 13:30:00,44.82,44.87,44.8,44.86,29400.0,33.3936,33.4308,33.3787,33.4234,29400.0
2012-01-09 13:40:00,44.87,44.93,44.8,44.92,40700.0,33.4308,33.4755,33.3787,33.4681,40700.0
2012-01-09 13:50:00,44.94,45.1,44.92,45.1,44400.0,33.483,33.6022,33.4681,33.6022,44400.0
2012-01-09 14:00:00,45.09,45.17,44.97,45.03,49900.0,33.5948,33.6544,33.5053,33.55,49900.0
2012-01-09 14:10:00,45.03,45.15,45.02,45.12,53600.0,33.55,33.6395,33.5426,33.6171,53600.0
2012-01-09 14:20:00,45.14,45.28,45.11,45.16,47200.0,33.632,33.7363,33.6097,33.6469,47200.0
2012-01-09 14:30:00,45.17,45.52,45.17,45.43,82800.0,33.6544,33.9151,33.6544,33.8481,82800.0
2012-01-09 14:40:00,45.42,45.63,45.39,45.6,86900.0,33.8406,33.9971,33.8183,33.9747,86900.0
2012-01-09 14:50:00,45.61,45.7,45.52,45.61,84500.0,33.9822,34.0492,33.9151,33.9822,84500.0
2012-01-09 15:00:00,45.6,45.68,45.54,45.62,64600.0,33.9747,34.0343,33.93,33.9896,64600.0
2012-01-09 15:10:00,45.62,45.63,45.53,45.54,74800.0,33.9896,33.9971,33.9226,33.93,74800.0
2012-01-09 15:20:00,45.54,45.58,45.49,45.51,78800.0,33.93,33.9598,33.8928,33.9077,78800.0
2012-01-09 15:30:00,45.5,45.55,45.49,45.52,102700.0,33.9002,33.9375,33.8928,33.9151,102700.0
2012-01-09 15:40:00,45.52,45.64,45.51,45.62,190200.0,33.9151,34.0045,33.9077,33.9896,190200.0
2012-01-09 15:50:00,45.63,45.68,45.57,45.63,270300.0,33.9971,34.0343,33.9524,33.9971,270300.0
2012-01-10 09:30:00,45.1,45.24,44.54,44.85,409600.0,33.6022,33.7065,33.185,33.4159,409600.0
2012-01-10 09:40:00,44.88,45.09,44.62,45.08,561900.0,33.4383,33.5948,33.2446,33.5873,561900.0
2012-01-10 09:50:00,45.09,45.57,45.06,45.49,145000.0,33.5948,33.9524,33.5724,33.8928,145000.0
2012-01-10 10:00:00,45.47,45.73,45.29,45.33,97000.0,33.8779,34.0716,33.7438,33.7736,97000.0
2012-01-10 10:10:00,45.36,45.39,45.0,45.04,144600.0,33.7959,33.8183,33.5277,33.5575,144600.0
2012-01-10 10:20:00,45.05,45.11,44.9,45.0,320200.0,33.565,33.6097,33.4532,33.5277,320200.0
2012-01-10 10:30:00,45.0,45.18,45.0,45.09,100700.0,33.5277,33.6618,33.5277,33.5948,100700.0
2012-01-10 10:40:00,45.09,45.15,45.0,45.01,160600.0,33.5948,33.6395,33.5277,33.5351,160600.0
2012-01-10 10:50:00,45.01,45.11,44.91,44.98,382900.0,33.5351,33.6097,33.4606,33.5128,382900.0
2012-01-10 11:00:00,44.97,45.1,44.94,45.05,192300.0,33.5053,33.6022,33.483,33.565,192300.0
2012-01-10 11:10:00,45.06,45.15,44.98,45.0,114000.0,33.5724,33.6395,33.5128,33.5277,114000.0
2012-01-10 11:20:00,45.0,45.13,44.98,45.01,126000.0,33.5277,33.6246,33.5128,33.5351,126000.0
2012-01-10 11:30:00,45.0,45.07,44.98,45.05,242400.0,33.5277,33.5799,33.5128,33.565,242400.0
2012-01-10 11:40:00,45.06,45.11,44.97,45.0,133300.0,33.5724,33.6097,33.5053,33.5277,133300.0
2012-01-10 11:50:00,45.0,45.04,44.99,45.02,44800.0,33.5277,33.5575,33.5202,33.5426,44800.0
2012-01-10 12:00:00,45.02,45.11,44.98,45.08,51000.0,33.5426,33.6097,33.5128,33.5873,51000.0
2012-01-10 12:10:00,45.07,45.15,45.0,45.01,98000.0,33.5799,33.6395,33.5277,33.5351,98000.0
2012-01-10 12:20:00,45.01,45.01,44.77,44.9,104500.0,33.5351,33.5351,33.3563,33.4532,104500.0
2012-01-10 12:30:00,44.89,45.0,44.86,44.97,84000.0,33.4457,33.5277,33.4234,33.5053,84000.0
2012-01-10 12:40:00,44.97,45.0,44.91,44.96,46400.0,33.5053,33.5277,33.4606,33.4979,46400.0
2012-01-10 12:50:00,44.95,45.02,44.93,44.99,59000.0,33.4904,33.5426,33.4755,33.5202,59000.0
2012-01-10 13:00:00,45.0,45.01,44.93,44.99,58200.0,33.5277,33.5351,33.4755,33.5202,58200.0
2012-01-10 13:10:00,45.0,45.01,44.9,44.98,50200.0,33.5277,33.5351,33.4532,33.5128,50200.0
2012-01-10 13:20:00,44.97,45.0,44.89,44.89,286600.0,33.5053,33.5277,33.4457,33.4457,286600.0
2012-01-10 13:30:00,44.89,44.97,44.87,44.93,99300.0,33.4457,33.5053,33.4308,33.4755,99300.0
2012-01-10 13:40:00,44.93,44.95,44.8,44.8,53700.0,33.4755,33.4904,33.3787,33.3787,53700.0
2012-01-10 13:50:00,44.81,44.94,44.8,44.9,92300.0,33.3861,33.483,33.3787,33.4532,92300.0
2012-01-10 14:00:00,44.91,45.07,44.86,45.07,135300.0,33.4606,33.5799,33.4234,33.5799,135300.0
2012-01-10 14:10:00,45.08,45.21,44.89,44.95,211600.0,33.5873,33.6842,33.4457,33.4904,211600.0
2012-01-10 14:20:00,44.95,45.03,44.91,44.95,151300.0,33.4904,33.55,33.4606,33.4904,151300.0
2012-01-10 14:30:00,44.96,44.97,44.85,44.95,113300.0,33.4979,33.5053,33.4159,33.4904,113300.0
2012-01-10 14:40:00,44.95,45.07,44.9,45.01,60200.0,33.4904,33.5799,33.4532,33.5351,60200.0
2012-01-10 14:50:00,45.02,45.03,44.94,44.98,55400.0,33.5426,33.55,33.483,33.5128,55400.0
2012-01-10 15:00:00,44.98,45.02,44.98,45.02,193400.0,33.5128,33.5426,33.5128,33.5426,193400.0
2012-01-10 15:10:00,45.04,45.09,44.99,45.05,96600.0,33.5575,33.5948,33.5202,33.565,96600.0
2012-01-10 15:20:00,45.05,45.15,45.0,45.02,113600.0,33.565,33.6395,33.5277,33.5426,113600.0
2012-01-10 15:30:00,45.02,45.03,44.97,44.99,136300.0,33.5426,33.55,33.5053,33.5202,136300.0
2012-01-10 15:40:00,44.98,45.02,44.9,44.9,197300.0,33.5128,33.5426,33.4532,33.4532,197300.0
2012-01-10 15:50:00,44.91,45.0,44.83,44.97,231900.0,33.4606,33.5277,33.401,33.5053,231900.0
2012-01-11 09:30:00,44.74,44.86,44.35,44.8,83600.0,33.334,33.4234,33.0434,33.3787,83600.0
2012-01-11 09:40:00,44.84,45.0,44.73,44.86,205300.0,33.4085,33.5277,33.3265,33.4234,205300.0
2012-01-11 09:50:00,44.86,44.92,44.68,44.76,178500.0,33.4234,33.4681,33.2893,33.3489,178500.0
2012-01-11 10:00:00,44.76,45.01,44.61,45.01,107500.0,33.3489,33.5351,33.2371,33.5351,107500.0
2012-01-11 10:10:00,45.03,45.16,44.78,44.82,69200.0,33.55,33.6469,33.3638,33.3936,69200.0
2012-01-11 10:20:00,44.82,45.0,44.8,45.0,43800.0,33.3936,33.5277,33.3787,33.5277,43800.0
2012-01-11 10:30:00,44.99,45.08,44.81,45.07,183300.0,33.5202,33.5873,33.3861,33.5799,183300.0
2012-01-11 10:40:00,45.07,45.07,44.91,45.0,120400.0,33.5799,33.5799,33.4606,33.5277,120400.0
2012-01-11 10:50:00,45.0,45.08,44.99,45.01,50700.0,33.5277,33.5873,33.5202,33.5351,50700.0
2012-01-11 11:00:00,45.03,45.14,44.95,45.0,71200.0,33.55,33.632,33.4904,33.5277,71200.0
2012-01-11 11:10:00,44.99,45.33,44.98,45.3,54400.0,33.5202,33.7736,33.5128,33.7512,54400.0
2012-01-11 11:20:00,45.29,45.32,44.93,44.98,83900.0,33.7438,33.7661,33.4755,33.5128,83900.0
2012-01-11 11:30:00,44.98,45.32,44.98,45.26,30100.0,33.5128,33.7661,33.5128,33.7214,30100.0
2012-01-11 11:40:00,45.26,45.33,45.1,45.1,41900.0,33.7214,33.7736,33.6022,33.6022,41900.0
2012-01-11 11:50:00,45.09,45.09,44.95,45.05,43400.0,33.5948,33.5948,33.4904,33.565,43400.0
2012-01-11 12:00:00,45.05,45.06,44.95,45.0,63800.0,33.565,33.5724,33.4904,33.5277,63800.0
2012-01-11 12:10:00,45.02,45.07,45.0,45.02,14100.0,33.5426,33.5799,33.5277,33.5426,14100.0
2012-01-11 12:20:00,45.01,45.04,44.92,44.93,27800.0,33.5351,33.5575,33.4681,33.4755,27800.0
2012-01-11 12:30:00,44.93,44.94,44.86,44.94,14100.0,33.4755,33.483,33.4234,33.483,14100.0
2012-01-11 12:40:00,44.95,45.09,44.94,44.97,31800.0,33.4904,33.5948,33.483,33.5053,31800.0
2012-01-11 12:50:00,44.97,45.03,44.97,45.02,23900.0,33.5053,33.55,33.5053,33.5426,23900.0
2012-01-11 13:00:00,45.03,45.07,45.0,45.06,42300.0,33.55,33.5799,33.5277,33.5724,42300.0
2012-01-11 13:10:00,45.07,45.1,45.01,45.06,43300.0,33.5799,33.6022,33.5351,33.5724,43300.0
2012-01-11 13:20:00,45.06,45.1,45.01,45.04,49300.0,33.5724,33.6022,33.5351,33.5575,49300.0
2012-01-11 13:30:00,45.05,45.15,45.04,45.14,40600.0,33.565,33.6395,33.5575,33.632,40600.0
2012-01-11 13:40:00,45.14,45.27,45.1,45.26,44300.0,33.632,33.7289,33.6022,33.7214,44300.0
2012-01-11 13:50:00,45.26,45.26,45.15,45.16,36400.0,33.7214,33.7214,33.6395,33.6469,36400.0
2012-01-11 14:00:00,45.16,45.25,45.11,45.12,46500.0,33.6469,33.714,33.6097,33.6171,46500.0
2012-01-11 14:10:00,45.12,45.16,45.03,45.15,39400.0,33.6171,33.6469,33.55,33.6395,39400.0
2012-01-11 14:20:00,45.14,45.18,45.08,45.12,69400.0,33.632,33.6618,33.5873,33.6171,69400.0
2012-01-11 14:30:00,45.12,45.18,45.07,45.18,57300.0,33.6171,33.6618,33.5799,33.6618,57300.0
2012-01-11 14:40:00,45.16,45.23,45.08,45.09,37000.0,33.6469,33.6991,33.5873,33.5948,37000.0
2012-01-11 14:50:00,45.09,45.12,45.04,45.08,42300.0,33.5948,33.6171,33.5575,33.5873,42300.0
2012-01-11 15:00:00,45.08,45.13,45.06,45.09,47500.0,33.5873,33.6246,33.5724,33.5948,47500.0
2012-01-11 15:10:00,45.1,45.16,45.01,45.15,45500.0,33.6022,33.6469,33.5351,33.6395,45500.0
2012-01-11 15:20:00,45.15,45.25,45.1,45.22,53400.0,33.6395,33.714,33.6022,33.6916,53400.0
2012-01-11 15:30:00,45.22,45.35,45.2,45.34,109500.0,33.6916,33.7885,33.6767,33.781,109500.0
2012-01-11 15:40:00,45.36,45.38,45.2,45.23,153500.0,33.7959,33.8108,33.6767,33.6991,153500.0
2012-01-11 15:50:00,45.23,45.31,45.22,45.26,188200.0,33.6991,33.7587,33.6916,33.7214,188200.0
2012-01-12 09:30:00,45.31,45.77,45.31,45.43,45100.0,33.7587,34.1014,33.7587,33.8481,45100.0
2012-01-12 09:40:00,45.49,45.52,45.02,45.42,139100.0,33.8928,33.9151,33.5426,33.8406,139100.0
2012-01-12 09:50:00,45.42,45.73,45.42,45.73,61700.0,33.8406,34.0716,33.8406,34.0716,61700.0
2012-01-12 10:00:00,45.73,45.82,45.25,45.27,57500.0,34.0716,34.1386,33.714,33.7289,57500.0
2012-01-12 10:10:00,45.32,45.32,45.23,45.26,86800.0,33.7661,33.7661,33.6991,33.7214,86800.0
2012-01-12 10:20:00,45.26,45.33,45.03,45.3,164400.0,33.7214,33.7736,33.55,33.7512,164400.0
2012-01-12 10:30:00,45.3,45.31,45.0,45.16,102500.0,33.7512,33.7587,33.5277,33.6469,102500.0
2012-01-12 10:40:00,45.16,45.2,44.95,45.15,174600.0,33.6469,33.6767,33.4904,33.6395,174600.0
2012-01-12 10:50:00,45.16,45.27,44.92,44.95,106700.0,33.6469,33.7289,33.4681,33.4904,106700.0
2012-01-12 11:00:00,44.96,45.28,44.94,45.24,43800.0,33.4979,33.7363,33.483,33.7065,43800.0
2012-01-12 11:10:00,45.25,45.29,45.17,45.21,25000.0,33.714,33.7438,33.6544,33.6842,25000.0
2012-01-12 11:20:00,45.22,45.3,45.09,45.25,20300.0,33.6916,33.7512,33.5948,33.714,20300.0
2012-01-12 11:30:00,45.22,45.23,45.11,45.21,32700.0,33.6916,33.6991,33.6097,33.6842,32700.0
2012-01-12 11:40:00,45.2,45.3,45.16,45.26,23900.0,33.6767,33.7512,33.6469,33.7214,23900.0
2012-01-12 11:50:00,45.25,45.25,45.16,45.2,23900.0,33.714,33.714,33.6469,33.6767,23900.0
2012-01-12 12:00:00,45.21,45.21,45.02,45.03,30600.0,33.6842,33.6842,33.5426,33.55,30600.0
2012-01-12 12:10:00,45.04,45.19,45.03,45.18,20100.0,33.5575,33.6693,33.55,33.6618,20100.0
2012-01-12 12:20:00,45.19,45.21,45.07,45.17,22300.0,33.6693,33.6842,33.5799,33.6544,22300.0
2012-01-12 12:30:00,45.18,45.21,45.15,45.21,15600.0,33.6618,33.6842,33.6395,33.6842,15600.0
2012-01-12 12:40:00,45.2,45.23,45.14,45.17,20600.0,33.6767,33.6991,33.632,33.6544,20600.0
2012-01-12 12:50:00,45.17,45.21,45.14,45.16,24600.0,33.6544,33.6842,33.632,33.6469,24600.0
2012-01-12 13:00:00,45.16,45.24,45.1,45.13,42200.0,33.6469,33.7065,33.6022,33.6246,42200.0
2012-01-12 13:10:00,45.16,45.17,45.05,45.08,16400.0,33.6469,33.6544,33.565,33.5873,16400.0
2012-01-12 13:20:00,45.06,45.15,45.04,45.07,15800.0,33.5724,33.6395,33.5575,33.5799,15800.0
2012-01-12 13:30:00,45.07,45.07,44.8,44.84,47000.0,33.5799,33.5799,33.3787,33.4085,47000.0
2012-01-12 13:40:00,44.84,44.89,44.68,44.73,149300.0,33.4085,33.4457,33.2893,33.3265,149300.0
2012-01-12 13:50:00,44.72,44.79,44.66,44.76,99800.0,33.3191,33.3712,33.2744,33.3489,99800.0
2012-01-12 14:00:00,44.77,44.79,44.7,44.74,104100.0,33.3563,33.3712,33.3042,33.334,104100.0
2012-01-12 14:10:00,44.75,44.78,44.7,44.76,77500.0,33.3414,33.3638,33.3042,33.3489,77500.0
2012-01-12 14:20:00,44.76,44.77,44.69,44.7,59700.0,33.3489,33.3563,33.2967,33.3042,59700.0
2012-01-12 14:30:00,44.71,44.79,44.66,44.76,99300.0,33.3116,33.3712,33.2744,33.3489,99300.0
2012-01-12 14:40:00,44.77,44.83,44.75,44.8,61400.0,33.3563,33.401,33.3414,33.3787,61400.0
2012-01-12 14:50:00,44.81,44.83,44.78,44.83,51000.0,33.3861,33.401,33.3638,33.401,51000.0
2012-01-12 15:00:00,44.83,44.91,44.8,44.86,74900.0,33.401,33.4606,33.3787,33.4234,74900.0
2012-01-12 15:10:00,44.88,44.88,44.76,44.77,218000.0,33.4383,33.4383,33.3489,33.3563,218000.0
2012-01-12 15:20:00,44.77,44.86,44.76,44.8,227700.0,33.3563,33.4234,33.3489,33.3787,227700.0
2012-01-12 15:30:00,44.8,44.86,44.76,44.8,214400.0,33.3787,33.4234,33.3489,33.3787,214400.0
2012-01-12 15:40:00,44.8,44.91,44.78,44.9,317000.0,33.3787,33.4606,33.3638,33.4532,317000.0
2012-01-12 15:50:00,44.89,44.96,44.73,44.75,288200.0,33.4457,33.4979,33.3265,33.3414,288200.0
2012-01-13 09:30:00,44.5,44.68,44.05,44.13,102100.0,33.1552,33.2893,32.8199,32.8795,102100.0
2012-01-13 09:40:00,44.12,45.0,44.0,44.92,194700.0,32.872,33.5277,32.7826,33.4681,194700.0
2012-01-13 09:50:00,44.92,45.54,44.81,45.0,351700.0,33.4681,33.93,33.3861,33.5277,351700.0
2012-01-13 10:00:00,45.0,45.02,44.6,44.83,128000.0,33.5277,33.5426,33.2297,33.401,128000.0
2012-01-13 10:10:00,44.83,45.08,44.7,45.05,82700.0,33.401,33.5873,33.3042,33.565,82700.0
2012-01-13 10:20:00,45.06,45.08,44.97,45.03,55000.0,33.5724,33.5873,33.5053,33.55,55000.0
2012-01-13 10:30:00,45.02,45.16,44.99,45.09,53600.0,33.5426,33.6469,33.5202,33.5948,53600.0
2012-01-13 10:40:00,45.07,45.38,45.06,45.26,62800.0,33.5799,33.8108,33.5724,33.7214,62800.0
2012-01-13 10:50:00,45.28,45.63,45.27,45.45,86100.0,33.7363,33.9971,33.7289,33.863,86100.0
2012-01-13 11:00:00,45.45,45.78,45.41,45.68,108000.0,33.863,34.1088,33.8332,34.0343,108000.0
2012-01-13 11:10:00,45.68,45.76,45.54,45.66,44900.0,34.0343,34.0939,33.93,34.0194,44900.0
2012-01-13 11:20:00,45.67,45.79,45.54,45.62,35400.0,34.0269,34.1163,33.93,33.9896,35400.0
2012-01-13 11:30:00,45.63,45.71,45.59,45.65,36200.0,33.9971,34.0567,33.9673,34.012,36200.0
2012-01-13 11:40:00,45.69,45.74,45.64,45.72,36400.0,34.0418,34.079,34.0045,34.0641,36400.0
2012-01-13 11:50:00,45.73,45.79,45.5,45.57,63200.0,34.0716,34.1163,33.9002,33.9524,63200.0
2012-01-13 12:00:00,45.57,45.57,45.31,45.41,65900.0,33.9524,33.9524,33.7587,33.8332,65900.0
2012-01-13 12:10:00,45.42,45.42,45.2,45.29,36600.0,33.8406,33.8406,33.6767,33.7438,36600.0
2012-01-13 12:20:00,45.3,45.32,45.2,45.23,23200.0,33.7512,33.7661,33.6767,33.6991,23200.0
2012-01-13 12:30:00,45.2,45.22,45.1,45.17,31500.0,33.6767,33.6916,33.6022,33.6544,31500.0
2012-01-13 12:40:00,45.16,45.17,45.02,45.09,29300.0,33.6469,33.6544,33.5426,33.5948,29300.0
2012-01-13 12:50:00,45.11,45.14,45.05,45.14,17200.0,33.6097,33.632,33.565,33.632,17200.0
2012-01-13 13:00:00,45.14,45.14,44.97,45.05,36700.0,33.632,33.632,33.5053,33.565,36700.0
2012-01-13 13:10:00,45.04,45.19,45.0,45.13,28500.0,33.5575,33.6693,33.5277,33.6246,28500.0
2012-01-13 13:20:00,45.14,45.15,45.0,45.08,19600.0,33.632,33.6395,33.5277,33.5873,19600.0
2012-01-13 13:30:00,45.07,45.16,45.01,45.02,84500.0,33.5799,33.6469,33.5351,33.5426,84500.0
2012-01-13 13:40:00,45.03,45.14,44.99,45.06,28600.0,33.55,33.632,33.5202,33.5724,28600.0
2012-01-13 13:50:00,45.05,45.12,44.98,45.03,46100.0,33.565,33.6171,33.5128,33.55,46100.0
2012-01-13 14:00:00,45.02,45.06,44.92,44.92,63300.0,33.5426,33.5724,33.4681,33.4681,63300.0
2012-01-13 14:10:00,44.93,45.0,44.82,44.88,85100.0,33.4755,33.5277,33.3936,33.4383,85100.0
2012-01-13 14:20:00,44.89,45.03,44.89,45.0,38100.0,33.4457,33.55,33.4457,33.5277,38100.0
2012-01-13 14:30:00,44.99,45.06,44.97,45.01,51400.0,33.5202,33.5724,33.5053,33.5351,51400.0
2012-01-13 14:40:00,45.0,45.06,44.98,45.01,43000.0,33.5277,33.5724,33.5128,33.5351,43000.0
2012-01-13 14:50:00,45.01,45.08,44.89,44.97,81500.0,33.5351,33.5873,33.4457,33.5053,81500.0
2012-01-13 15:00:00,44.97,45.15,44.91,45.13,80500.0,33.5053,33.6395,33.4606,33.6246,80500.0
2012-01-13 15:10:00,45.13,45.15,45.01,45.02,46000.0,33.6246,33.6395,33.5351,33.5426,46000.0
2012-01-13 15:20:00,45.0,45.04,44.95,45.0,88200.0,33.5277,33.5575,33.4904,33.5277,88200.0
2012-01-13 15:30:00,45.0,45.01,44.92,44.93,101500.0,33.5277,33.5351,33.4681,33.4755,101500.0
2012-01-13 15:40:00,44.93,44.99,44.86,44.94,148100.0,33.4755,33.5202,33.4234,33.483,148100.0
2012-01-13 15:50:00,44.94,44.99,44.83,44.99,205600.0,33.483,33.5202,33.401,33.5202,205600.0
2012-01-17 09:30:00,45.46,45.83,45.31,45.6,120600.0,33.8704,34.1461,33.7587,33.9747,120600.0
2012-01-17 09:40:00,45.61,45.86,45.45,45.85,72000.0,33.9822,34.1684,33.863,34.161,72000.0
2012-01-17 09:50:00,45.86,46.07,45.69,45.81,133300.0,34.1684,34.3249,34.0418,34.1312,133300.0
2012-01-17 10:00:00,45.82,45.95,45.78,45.93,64500.0,34.1386,34.2355,34.1088,34.2206,64500.0
2012-01-17 10:10:00,45.92,45.98,45.69,45.71,52600.0,34.2132,34.2579,34.0418,34.0567,52600.0
2012-01-17 10:20:00,45.69,45.85,45.56,45.8,56300.0,34.0418,34.161,33.9449,34.1237,56300.0
2012-01-17 10:30:00,45.8,45.83,45.69,45.69,46600.0,34.1237,34.1461,34.0418,34.0418,46600.0
2012-01-17 10:40:00,45.69,46.06,45.66,46.05,99900.0,34.0418,34.3175,34.0194,34.31,99900.0
2012-01-17 10:50:00,46.04,46.07,45.78,45.82,39700.0,34.3026,34.3249,34.1088,34.1386,39700.0
2012-01-17 11:00:00,45.82,45.99,45.81,45.88,29000.0,34.1386,34.2653,34.1312,34.1834,29000.0
2012-01-17 11:10:00,45.87,46.14,45.87,46.12,29700.0,34.1759,34.3771,34.1759,34.3622,29700.0
2012-01-17 11:20:00,46.12,46.25,46.09,46.12,102100.0,34.3622,34.459,34.3398,34.3622,102100.0
2012-01-17 11:30:00,46.11,46.21,46.02,46.18,71000.0,34.3547,34.4292,34.2877,34.4069,71000.0
2012-01-17 11:40:00,46.18,46.19,46.0,46.04,26100.0,34.4069,34.4143,34.2728,34.3026,26100.0
2012-01-17 11:50:00,46.03,46.08,45.97,45.97,30500.0,34.2951,34.3324,34.2504,34.2504,30500.0
2012-01-17 12:00:00,45.98,46.1,45.89,46.09,32200.0,34.2579,34.3473,34.1908,34.3398,32200.0
2012-01-17 12:10:00,46.09,46.11,45.97,46.05,27700.0,34.3398,34.3547,34.2504,34.31,27700.0
2012-01-17 12:20:00,46.04,46.04,45.84,45.99,34100.0,34.3026,34.3026,34.1535,34.2653,34100.0
2012-01-17 12:30:00,46.0,46.01,45.73,45.73,33000.0,34.2728,34.2802,34.0716,34.0716,33000.0
2012-01-17 12:40:00,45.73,45.84,45.69,45.81,31900.0,34.0716,34.1535,34.0418,34.1312,31900.0
2012-01-17 12:50:00,45.8,45.82,45.69,45.73,18400.0,34.1237,34.1386,34.0418,34.0716,18400.0
2012-01-17 13:00:00,45.73,45.79,45.58,45.71,72900.0,34.0716,34.1163,33.9598,34.0567,72900.0
2012-01-17 13:10:00,45.72,45.82,45.72,45.76,21200.0,34.0641,34.1386,34.0641,34.0939,21200.0
2012-01-17 13:20:00,45.77,45.83,45.75,45.75,25400.0,34.1014,34.1461,34.0865,34.0865,25400.0
2012-01-17 13:30:00,45.77,45.88,45.75,45.87,16000.0,34.1014,34.1834,34.0865,34.1759,16000.0
2012-01-17 13:40:00,45.87,45.87,45.75,45.79,32800.0,34.1759,34.1759,34.0865,34.1163,32800.0
2012-01-17 13:50:00,45.8,45.84,45.75,45.75,23600.0,34.1237,34.1535,34.0865,34.0865,23600.0
2012-01-17 14:00:00,45.75,45.79,45.67,45.76,41100.0,34.0865,34.1163,34.0269,34.0939,41100.0
2012-01-17 14:10:00,45.75,45.8,45.71,45.8,30900.0,34.0865,34.1237,34.0567,34.1237,30900.0
2012-01-17 14:20:00,45.8,45.85,45.78,45.81,25900.0,34.1237,34.161,34.1088,34.1312,25900.0
2012-01-17 14:30:00,45.8,45.82,45.73,45.73,32100.0,34.1237,34.1386,34.0716,34.0716,32100.0
2012-01-17 14:40:00,45.73,45.77,45.5,45.52,42200.0,34.0716,34.1014,33.9002,33.9151,42200.0
2012-01-17 14:50:00,45.52,45.59,45.47,45.59,51000.0,33.9151,33.9673,33.8779,33.9673,51000.0
2012-01-17 15:00:00,45.59,45.63,45.45,45.49,49500.0,33.9673,33.9971,33.863,33.8928,49500.0
2012-01-17 15:10:00,45.47,45.59,45.44,45.48,27300.0,33.8779,33.9673,33.8555,33.8853,27300.0
2012-01-17 15:20:00,45.48,45.58,45.47,45.57,54000.0,33.8853,33.9598,33.8779,33.9524,54000.0
2012-01-17 15:30:00,45.57,45.71,45.57,45.69,102400.0,33.9524,34.0567,33.9524,34.0418,102400.0
2012-01-17 15:40:00,45.69,45.85,45.65,45.69,153600.0,34.0418,34.161,34.012,34.0418,153600.0
2012-01-17 15:50:00,45.7,45.76,45.6,45.67,182800.0,34.0492,34.0939,33.9747,34.0269,182800.0
2012-01-18 09:30:00,45.7,45.77,45.37,45.63,50400.0,34.0492,34.1014,33.8034,33.9971,50400.0
2012-01-18 09:40:00,45.63,46.48,45.57,46.0,165700.0,33.9971,34.6304,33.9524,34.2728,165700.0
2012-01-18 09:50:00,46.0,46.5,46.0,46.2,79100.0,34.2728,34.6453,34.2728,34.4218,79100.0
2012-01-18 10:00:00,46.19,46.43,46.19,46.37,84900.0,34.4143,34.5931,34.4143,34.5484,84900.0
2012-01-18 10:10:00,46.36,46.5,46.34,46.41,40500.0,34.541,34.6453,34.5261,34.5782,40500.0
2012-01-18 10:20:00,46.4,46.5,46.32,46.47,58600.0,34.5708,34.6453,34.5112,34.6229,58600.0
2012-01-18 10:30:00,46.47,46.57,46.47,46.53,74600.0,34.6229,34.6974,34.6229,34.6676,74600.0
2012-01-18 10:40:00,46.54,46.65,46.47,46.54,48400.0,34.6751,34.757,34.6229,34.6751,48400.0
2012-01-18 10:50:00,46.54,46.66,46.52,46.66,31900.0,34.6751,34.7645,34.6602,34.7645,31900.0
2012-01-18 11:00:00,46.64,46.71,46.6,46.66,50900.0,34.7496,34.8018,34.7198,34.7645,50900.0
2012-01-18 11:10:00,46.66,46.71,46.51,46.56,62100.0,34.7645,34.8018,34.6527,34.69,62100.0
2012-01-18 11:20:00,46.58,46.69,46.56,46.69,103400.0,34.7049,34.7868,34.69,34.7868,103400.0
2012-01-18 11:30:00,46.69,46.79,46.65,46.76,147100.0,34.7868,34.8614,34.757,34.839,147100.0
2012-01-18 11:40:00,46.78,46.86,46.74,46.82,108300.0,34.8539,34.9135,34.8241,34.8837,108300.0
2012-01-18 11:50:00,46.82,46.97,46.78,46.88,62600.0,34.8837,34.9955,34.8539,34.9284,62600.0
2012-01-18 12:00:00,46.9,47.02,46.9,46.99,139200.0,34.9433,35.0327,34.9433,35.0104,139200.0
2012-01-18 12:10:00,46.99,47.0,46.76,46.79,65900.0,35.0104,35.0178,34.839,34.8614,65900.0
2012-01-18 12:20:00,46.8,46.9,46.77,46.84,66100.0,34.8688,34.9433,34.8465,34.8986,66100.0
2012-01-18 12:30:00,46.84,47.0,46.84,46.98,36100.0,34.8986,35.0178,34.8986,35.0029,36100.0
2012-01-18 12:40:00,47.0,47.06,46.97,46.97,48400.0,35.0178,35.0625,34.9955,34.9955,48400.0
2012-01-18 12:50:00,46.98,47.06,46.97,47.02,58900.0,35.0029,35.0625,34.9955,35.0327,58900.0
2012-01-18 13:00:00,47.03,47.09,46.96,47.07,63200.0,35.0402,35.0849,34.988,35.07,63200.0
2012-01-18 13:10:00,47.08,47.12,47.02,47.04,22600.0,35.0774,35.1072,35.0327,35.0476,22600.0
2012-01-18 13:20:00,47.04,47.05,46.97,46.97,42900.0,35.0476,35.0551,34.9955,34.9955,42900.0
2012-01-18 13:30:00,47.0,47.08,46.97,46.98,60000.0,35.0178,35.0774,34.9955,35.0029,60000.0
2012-01-18 13:40:00,47.0,47.1,46.95,47.05,17900.0,35.0178,35.0923,34.9806,35.0551,17900.0
2012-01-18 13:50:00,47.04,47.08,46.95,47.05,30700.0,35.0476,35.0774,34.9806,35.0551,30700.0
2012-01-18 14:00:00,47.05,47.09,46.93,47.01,55400.0,35.0551,35.0849,34.9657,35.0253,55400.0
2012-01-18 14:10:00,47.02,47.09,46.97,47.06,38900.0,35.0327,35.0849,34.9955,35.0625,38900.0
2012-01-18 14:20:00,47.07,47.16,46.96,47.16,40400.0,35.07,35.137,34.988,35.137,40400.0
2012-01-18 14:30:00,47.17,47.18,47.07,47.15,95200.0,35.1445,35.1519,35.07,35.1296,95200.0
2012-01-18 14:40:00,47.15,47.23,47.08,47.23,55200.0,35.1296,35.1892,35.0774,35.1892,55200.0
2012-01-18 14:50:00,47.21,47.39,47.21,47.37,62100.0,35.1743,35.3084,35.1743,35.2935,62100.0
2012-01-18 15:00:00,47.38,47.55,47.37,47.5,103100.0,35.3009,35.4276,35.2935,35.3903,103100.0
2012-01-18 15:10:00,47.5,47.5,47.34,47.43,41100.0,35.3903,35.3903,35.2711,35.3382,41100.0
2012-01-18 15:20:00,47.42,47.51,47.35,47.46,69400.0,35.3307,35.3978,35.2786,35.3605,69400.0
2012-01-18 15:30:00,47.45,47.51,47.41,47.5,50300.0,35.3531,35.3978,35.3233,35.3903,50300.0
2012-01-18 15:40:00,47.49,47.51,47.34,47.35,86000.0,35.3829,35.3978,35.2711,35.2786,86000.0
2012-01-18 15:50:00,47.35,47.45,47.33,47.4,149300.0,35.2786,35.3531,35.2637,35.3158,149300.0
2012-01-19 09:30:00,47.65,48.02,47.4,47.52,98600.0,35.5021,35.7778,35.3158,35.4052,98600.0
2012-01-19 09:40:00,47.55,47.89,47.46,47.7,141300.0,35.4276,35.6809,35.3605,35.5394,141300.0
2012-01-19 09:50:00,47.69,47.74,47.32,47.45,86200.0,35.5319,35.5692,35.2562,35.3531,86200.0
2012-01-19 10:00:00,47.43,47.43,46.95,47.21,117400.0,35.3382,35.3382,34.9806,35.1743,117400.0
2012-01-19 10:10:00,47.23,47.42,47.22,47.34,95100.0,35.1892,35.3307,35.1817,35.2711,95100.0
2012-01-19 10:20:00,47.33,47.4,47.31,47.4,89600.0,35.2637,35.3158,35.2488,35.3158,89600.0
2012-01-19 10:30:00,47.41,47.52,47.35,47.5,80600.0,35.3233,35.4052,35.2786,35.3903,80600.0
2012-01-19 10:40:00,47.5,47.63,47.4,47.57,76000.0,35.3903,35.4872,35.3158,35.4425,76000.0
2012-01-19 10:50:00,47.57,47.6,47.42,47.45,49800.0,35.4425,35.4649,35.3307,35.3531,49800.0
2012-01-19 11:00:00,47.44,47.52,47.37,47.42,32800.0,35.3456,35.4052,35.2935,35.3307,32800.0
2012-01-19 11:10:00,47.43,47.58,47.39,47.55,50700.0,35.3382,35.45,35.3084,35.4276,50700.0
2012-01-19 11:20:00,47.55,47.61,47.4,47.45,78800.0,35.4276,35.4723,35.3158,35.3531,78800.0
2012-01-19 11:30:00,47.45,47.45,47.32,47.36,51300.0,35.3531,35.3531,35.2562,35.286,51300.0
2012-01-19 11:40:00,47.36,47.48,47.35,47.47,27700.0,35.286,35.3754,35.2786,35.368,27700.0
2012-01-19 11:50:00,47.46,47.57,47.39,47.56,71700.0,35.3605,35.4425,35.3084,35.4351,71700.0
2012-01-19 12:00:00,47.55,47.58,47.49,47.51,82200.0,35.4276,35.45,35.3829,35.3978,82200.0
2012-01-19 12:10:00,47.5,47.57,47.5,47.52,37500.0,35.3903,35.4425,35.3903,35.4052,37500.0
2012-01-19 12:20:00,47.52,47.56,47.5,47.5,77200.0,35.4052,35.4351,35.3903,35.3903,77200.0
2012-01-19 12:30:00,47.5,47.54,47.49,47.5,66900.0,35.3903,35.4202,35.3829,35.3903,66900.0
2012-01-19 12:40:00,47.5,47.59,47.47,47.53,169900.0,35.3903,35.4574,35.368,35.4127,169900.0
2012-01-19 12:50:00,47.53,47.75,47.53,47.72,45800.0,35.4127,35.5766,35.4127,35.5543,45800.0
2012-01-19 13:00:00,47.72,47.72,47.5,47.5,44600.0,35.5543,35.5543,35.3903,35.3903,44600.0
2012-01-19 13:10:00,47.51,47.54,47.49,47.51,51500.0,35.3978,35.4202,35.3829,35.3978,51500.0
2012-01-19 13:20:00,47.53,47.54,47.5,47.53,35300.0,35.4127,35.4202,35.3903,35.4127,35300.0
2012-01-19 13:30:00,47.52,47.59,47.31,47.39,112700.0,35.4052,35.4574,35.2488,35.3084,112700.0
2012-01-19 13:40:00,47.37,47.51,47.35,47.37,47100.0,35.2935,35.3978,35.2786,35.2935,47100.0
2012-01-19 13:50:00,47.36,47.41,47.29,47.29,57000.0,35.286,35.3233,35.2339,35.2339,57000.0
2012-01-19 14:00:00,47.26,47.36,47.26,47.3,61600.0,35.2115,35.286,35.2115,35.2413,61600.0
2012-01-19 14:10:00,47.32,47.36,47.25,47.27,19100.0,35.2562,35.286,35.2041,35.219,19100.0
2012-01-19 14:20:00,47.28,47.3,47.2,47.26,33900.0,35.2264,35.2413,35.1668,35.2115,33900.0
2012-01-19 14:30:00,47.26,47.3,47.14,47.18,35700.0,35.2115,35.2413,35.1221,35.1519,35700.0
2012-01-19 14:40:00,47.18,47.26,47.1,47.16,79500.0,35.1519,35.2115,35.0923,35.137,79500.0
2012-01-19 14:50:00,47.13,47.16,46.95,46.96,146900.0,35.1147,35.137,34.9806,34.988,146900.0
2012-01-19 15:00:00,46.96,46.97,46.92,46.95,79100.0,34.988,34.9955,34.9582,34.9806,79100.0
2012-01-19 15:10:00,46.95,46.96,46.9,46.93,72700.0,34.9806,34.988,34.9433,34.9657,72700.0
2012-01-19 15:20:00,46.92,47.06,46.92,46.98,54600.0,34.9582,35.0625,34.9582,35.0029,54600.0
2012-01-19 15:30:00,46.99,47.13,46.98,47.08,86400.0,35.0104,35.1147,35.0029,35.0774,86400.0
2012-01-19 15:40:00,47.08,47.18,47.04,47.07,87700.0,35.0774,35.1519,35.0476,35.07,87700.0
2012-01-19 15:50:00,47.07,47.1,46.97,47.06,129300.0,35.07,35.0923,34.9955,35.0625,129300.0
2012-01-20 09:30:00,46.86,46.9,46.35,46.35,246200.0,34.9135,34.9433,34.5335,34.5335,246200.0
2012-01-20 09:40:00,46.37,46.38,45.81,45.94,283400.0,34.5484,34.5559,34.1312,34.2281,283400.0
2012-01-20 09:50:00,45.95,46.07,45.67,46.0,181500.0,34.2355,34.3249,34.0269,34.2728,181500.0
2012-01-20 10:00:00,46.01,46.35,45.98,46.17,194700.0,34.2802,34.5335,34.2579,34.3994,194700.0
2012-01-20 10:10:00,46.15,46.15,45.94,45.95,155600.0,34.3845,34.3845,34.2281,34.2355,155600.0
2012-01-20 10:20:00,45.95,45.98,45.57,45.7,205300.0,34.2355,34.2579,33.9524,34.0492,205300.0
2012-01-20 10:30:00,45.71,45.85,45.57,45.66,142900.0,34.0567,34.161,33.9524,34.0194,142900.0
2012-01-20 10:40:00,45.66,45.67,45.41,45.48,105100.0,34.0194,34.0269,33.8332,33.8853,105100.0
2012-01-20 10:50:00,45.5,45.74,45.5,45.63,55400.0,33.9002,34.079,33.9002,33.9971,55400.0
2012-01-20 11:00:00,45.63,45.65,45.45,45.48,120200.0,33.9971,34.012,33.863,33.8853,120200.0
2012-01-20 11:10:00,45.47,45.48,45.27,45.28,122800.0,33.8779,33.8853,33.7289,33.7363,122800.0
2012-01-20 11:20:00,45.27,45.36,45.2,45.24,101000.0,33.7289,33.7959,33.6767,33.7065,101000.0
2012-01-20 11:30:00,45.25,45.42,45.21,45.4,55800.0,33.714,33.8406,33.6842,33.8257,55800.0
2012-01-20 11:40:00,45.42,45.51,45.33,45.38,52600.0,33.8406,33.9077,33.7736,33.8108,52600.0
2012-01-20 11:50:00,45.36,45.45,45.31,45.35,63600.0,33.7959,33.863,33.7587,33.7885,63600.0
2012-01-20 12:00:00,45.37,45.5,45.32,45.33,45800.0,33.8034,33.9002,33.7661,33.7736,45800.0
2012-01-20 12:10:00,45.32,45.47,45.31,45.41,37800.0,33.7661,33.8779,33.7587,33.8332,37800.0
2012-01-20 12:20:00,45.41,45.48,45.4,45.45,22300.0,33.8332,33.8853,33.8257,33.863,22300.0
2012-01-20 12:30:00,45.46,45.53,45.42,45.43,50300.0,33.8704,33.9226,33.8406,33.8481,50300.0
2012-01-20 12:40:00,45.43,45.49,45.21,45.22,62700.0,33.8481,33.8928,33.6842,33.6916,62700.0
2012-01-20 12:50:00,45.21,45.24,45.08,45.09,63400.0,33.6842,33.7065,33.5873,33.5948,63400.0
2012-01-20 13:00:00,45.11,45.12,45.03,45.08,85700.0,33.6097,33.6171,33.55,33.5873,85700.0
2012-01-20 13:10:00,45.09,45.21,45.09,45.14,75500.0,33.5948,33.6842,33.5948,33.632,75500.0
2012-01-20 13:20:00,45.13,45.2,45.12,45.17,80500.0,33.6246,33.6767,33.6171,33.6544,80500.0
2012-01-20 13:30:00,45.17,45.18,45.04,45.04,57300.0,33.6544,33.6618,33.5575,33.5575,57300.0
2012-01-20 13:40:00,45.05,45.08,44.8,44.8,98300.0,33.565,33.5873,33.3787,33.3787,98300.0
2012-01-20 13:50:00,44.8,44.88,44.61,44.61,122000.0,33.3787,33.4383,33.2371,33.2371,122000.0
2012-01-20 14:00:00,44.61,44.92,44.61,44.9,147700.0,33.2371,33.4681,33.2371,33.4532,147700.0
2012-01-20 14:10:00,44.9,45.03,44.89,44.96,138600.0,33.4532,33.55,33.4457,33.4979,138600.0
2012-01-20 14:20:00,44.96,44.96,44.61,44.61,125300.0,33.4979,33.4979,33.2371,33.2371,125300.0
2012-01-20 14:30:00,44.62,44.78,44.55,44.63,160300.0,33.2446,33.3638,33.1924,33.252,160300.0
2012-01-20 14:40:00,44.63,44.76,44.62,44.69,102400.0,33.252,33.3489,33.2446,33.2967,102400.0
2012-01-20 14:50:00,44.69,44.7,44.61,44.61,136600.0,33.2967,33.3042,33.2371,33.2371,136600.0
2012-01-20 15:00:00,44.63,44.84,44.62,44.84,142900.0,33.252,33.4085,33.2446,33.4085,142900.0
2012-01-20 15:10:00,44.83,44.91,44.67,44.67,356700.0,33.401,33.4606,33.2818,33.2818,356700.0
2012-01-20 15:20:00,44.67,44.68,44.49,44.5,200400.0,33.2818,33.2893,33.1477,33.1552,200400.0
2012-01-20 15:30:00,44.51,44.53,44.49,44.51,275900.0,33.1626,33.1775,33.1477,33.1626,275900.0
2012-01-20 15:40:00,44.51,44.66,44.43,44.66,602400.0,33.1626,33.2744,33.103,33.2744,602400.0
2012-01-20 15:50:00,44.66,44.72,44.4,44.51,808800.0,33.2744,33.3191,33.0807,33.1626,808800.0
2012-01-23 09:30:00,44.89,45.0,44.66,44.93,242100.0,33.4457,33.5277,33.2744,33.4755,242100.0
2012-01-23 09:40:00,44.92,44.97,44.37,44.63,223300.0,33.4681,33.5053,33.0583,33.252,223300.0
2012-01-23 09:50:00,44.62,45.0,44.47,44.93,150100.0,33.2446,33.5277,33.1328,33.4755,150100.0
2012-01-23 10:00:00,44.95,45.25,44.78,45.11,108400.0,33.4904,33.714,33.3638,33.6097,108400.0
2012-01-23 10:10:00,45.12,45.2,44.81,44.91,54200.0,33.6171,33.6767,33.3861,33.4606,54200.0
2012-01-23 10:20:00,44.93,44.94,44.42,44.47,84700.0,33.4755,33.483,33.0956,33.1328,84700.0
2012-01-23 10:30:00,44.45,44.53,44.08,44.08,139700.0,33.1179,33.1775,32.8422,32.8422,139700.0
2012-01-23 10:40:00,44.08,44.16,43.77,44.03,228600.0,32.8422,32.9018,32.6113,32.805,228600.0
2012-01-23 10:50:00,44.04,44.14,43.89,43.99,157500.0,32.8124,32.8869,32.7007,32.7752,157500.0
2012-01-23 11:00:00,43.98,44.07,43.88,44.01,135500.0,32.7677,32.8348,32.6932,32.7901,135500.0
2012-01-23 11:10:00,44.02,44.29,44.0,44.15,76000.0,32.7975,32.9987,32.7826,32.8944,76000.0
2012-01-23 11:20:00,44.15,44.25,44.0,44.1,55200.0,32.8944,32.9689,32.7826,32.8571,55200.0
2012-01-23 11:30:00,44.09,44.42,44.09,44.19,78400.0,32.8497,33.0956,32.8497,32.9242,78400.0
2012-01-23 11:40:00,44.19,44.22,44.01,44.16,59200.0,32.9242,32.9466,32.7901,32.9018,59200.0
2012-01-23 11:50:00,44.18,44.27,44.0,44.19,39800.0,32.9167,32.9838,32.7826,32.9242,39800.0
2012-01-23 12:00:00,44.18,44.27,44.08,44.15,52600.0,32.9167,32.9838,32.8422,32.8944,52600.0
2012-01-23 12:10:00,44.15,44.22,44.01,44.13,65400.0,32.8944,32.9466,32.7901,32.8795,65400.0
2012-01-23 12:20:00,44.16,44.25,43.98,44.09,104000.0,32.9018,32.9689,32.7677,32.8497,104000.0
2012-01-23 12:30:00,44.09,44.42,44.09,44.41,67100.0,32.8497,33.0956,32.8497,33.0881,67100.0
2012-01-23 12:40:00,44.4,44.59,44.36,44.38,68000.0,33.0807,33.2222,33.0509,33.0658,68000.0
2012-01-23 12:50:00,44.36,44.55,44.36,44.44,63000.0,33.0509,33.1924,33.0509,33.1105,63000.0
2012-01-23 13:00:00,44.41,44.54,44.34,44.36,65400.0,33.0881,33.185,33.036,33.0509,65400.0
2012-01-23 13:10:00,44.39,44.43,44.25,44.25,35100.0,33.0732,33.103,32.9689,32.9689,35100.0
2012-01-23 13:20:00,44.27,44.32,44.22,44.31,34700.0,32.9838,33.0211,32.9466,33.0136,34700.0
2012-01-23 13:30:00,44.31,44.42,44.24,44.27,145800.0,33.0136,33.0956,32.9615,32.9838,145800.0
2012-01-23 13:40:00,44.28,44.33,44.06,44.18,42700.0,32.9913,33.0285,32.8273,32.9167,42700.0
2012-01-23 13:50:00,44.18,44.24,44.15,44.18,63500.0,32.9167,32.9615,32.8944,32.9167,63500.0
2012-01-23 14:00:00,44.19,44.2,44.03,44.08,42600.0,32.9242,32.9316,32.805,32.8422,42600.0
2012-01-23 14:10:00,44.08,44.09,43.99,44.01,75800.0,32.8422,32.8497,32.7752,32.7901,75800.0
2012-01-23 14:20:00,44.0,44.07,44.0,44.0,49200.0,32.7826,32.8348,32.7826,32.7826,49200.0
2012-01-23 14:30:00,44.01,44.03,43.98,43.98,53000.0,32.7901,32.805,32.7677,32.7677,53000.0
2012-01-23 14:40:00,43.99,44.0,43.87,43.97,59500.0,32.7752,32.7826,32.6858,32.7603,59500.0
2012-01-23 14:50:00,43.97,44.14,43.91,44.09,84700.0,32.7603,32.8869,32.7156,32.8497,84700.0
2012-01-23 15:00:00,44.08,44.19,44.01,44.14,80700.0,32.8422,32.9242,32.7901,32.8869,80700.0
2012-01-23 15:10:00,44.14,44.23,44.12,44.16,53100.0,32.8869,32.954,32.872,32.9018,53100.0
2012-01-23 15:20:00,44.16,44.2,44.11,44.17,60600.0,32.9018,32.9316,32.8646,32.9093,60600.0
2012-01-23 15:30:00,44.18,44.31,44.18,44.23,91800.0,32.9167,33.0136,32.9167,32.954,91800.0
2012-01-23 15:40:00,44.23,44.43,44.23,44.41,124600.0,32.954,33.103,32.954,33.0881,124600.0
2012-01-23 15:50:00,44.42,44.42,44.21,44.22,153600.0,33.0956,33.0956,32.9391,32.9466,153600.0
2012-01-24 09:30:00,44.15,44.69,44.15,44.49,106800.0,32.8944,33.2967,32.8944,33.1477,106800.0
2012-01-24 09:40:00,44.49,44.65,44.26,44.65,74200.0,33.1477,33.2669,32.9764,33.2669,74200.0
2012-01-24 09:50:00,44.64,44.75,44.4,44.64,57100.0,33.2595,33.3414,33.0807,33.2595,57100.0
2012-01-24 10:00:00,44.66,44.92,44.58,44.92,57300.0,33.2744,33.4681,33.2148,33.4681,57300.0
2012-01-24 10:10:00,44.88,44.9,44.5,44.57,45200.0,33.4383,33.4532,33.1552,33.2073,45200.0
2012-01-24 10:20:00,44.57,44.68,44.48,44.54,76500.0,33.2073,33.2893,33.1403,33.185,76500.0
2012-01-24 10:30:00,44.54,44.78,44.48,44.78,40200.0,33.185,33.3638,33.1403,33.3638,40200.0
2012-01-24 10:40:00,44.78,44.91,44.76,44.88,31300.0,33.3638,33.4606,33.3489,33.4383,31300.0
2012-01-24 10:50:00,44.88,44.97,44.83,44.9,41600.0,33.4383,33.5053,33.401,33.4532,41600.0
2012-01-24 11:00:00,44.91,45.1,44.83,45.1,67200.0,33.4606,33.6022,33.401,33.6022,67200.0
2012-01-24 11:10:00,45.09,45.19,45.05,45.1,55600.0,33.5948,33.6693,33.565,33.6022,55600.0
2012-01-24 11:20:00,45.1,45.19,45.02,45.14,149800.0,33.6022,33.6693,33.5426,33.632,149800.0
2012-01-24 11:30:00,45.14,45.23,45.1,45.21,43100.0,33.632,33.6991,33.6022,33.6842,43100.0
2012-01-24 11:40:00,45.22,45.31,45.19,45.2,63100.0,33.6916,33.7587,33.6693,33.6767,63100.0
2012-01-24 11:50:00,45.21,45.25,45.13,45.14,47200.0,33.6842,33.714,33.6246,33.632,47200.0
2012-01-24 12:00:00,45.13,45.23,45.1,45.12,67600.0,33.6246,33.6991,33.6022,33.6171,67600.0
2012-01-24 12:10:00,45.11,45.29,45.11,45.29,65000.0,33.6097,33.7438,33.6097,33.7438,65000.0
2012-01-24 12:20:00,45.28,45.35,45.27,45.29,36100.0,33.7363,33.7885,33.7289,33.7438,36100.0
2012-01-24 12:30:00,45.29,45.38,45.27,45.33,53400.0,33.7438,33.8108,33.7289,33.7736,53400.0
2012-01-24 12:40:00,45.32,45.35,45.24,45.33,93300.0,33.7661,33.7885,33.7065,33.7736,93300.0
2012-01-24 12:50:00,45.32,45.43,45.28,45.38,61500.0,33.7661,33.8481,33.7363,33.8108,61500.0
2012-01-24 13:00:00,45.38,45.39,45.3,45.3,59000.0,33.8108,33.8183,33.7512,33.7512,59000.0
2012-01-24 13:10:00,45.29,45.38,45.28,45.33,59400.0,33.7438,33.8108,33.7363,33.7736,59400.0
2012-01-24 13:20:00,45.32,45.37,45.29,45.33,34900.0,33.7661,33.8034,33.7438,33.7736,34900.0
2012-01-24 13:30:00,45.33,45.38,45.3,45.35,31100.0,33.7736,33.8108,33.7512,33.7885,31100.0
2012-01-24 13:40:00,45.35,45.44,45.34,45.4,49400.0,33.7885,33.8555,33.781,33.8257,49400.0
2012-01-24 13:50:00,45.39,45.43,45.34,45.42,23000.0,33.8183,33.8481,33.781,33.8406,23000.0
2012-01-24 14:00:00,45.41,45.43,45.33,45.41,81500.0,33.8332,33.8481,33.7736,33.8332,81500.0
2012-01-24 14:10:00,45.41,45.58,45.41,45.53,117000.0,33.8332,33.9598,33.8332,33.9226,117000.0
2012-01-24 14:20:00,45.53,45.65,45.5,45.57,69300.0,33.9226,34.012,33.9002,33.9524,69300.0
2012-01-24 14:30:00,45.56,45.7,45.54,45.7,76700.0,33.9449,34.0492,33.93,34.0492,76700.0
2012-01-24 14:40:00,45.7,45.86,45.69,45.76,81900.0,34.0492,34.1684,34.0418,34.0939,81900.0
2012-01-24 14:50:00,45.76,45.85,45.69,45.81,77200.0,34.0939,34.161,34.0418,34.1312,77200.0
2012-01-24 15:00:00,45.81,45.97,45.77,45.97,108300.0,34.1312,34.2504,34.1014,34.2504,108300.0
2012-01-24 15:10:00,45.98,46.03,45.97,45.98,113200.0,34.2579,34.2951,34.2504,34.2579,113200.0
2012-01-24 15:20:00,45.98,45.98,45.86,45.87,89200.0,34.2579,34.2579,34.1684,34.1759,89200.0
2012-01-24 15:30:00,45.86,45.87,45.73,45.73,96300.0,34.1684,34.1759,34.0716,34.0716,96300.0
2012-01-24 15:40:00,45.72,45.79,45.71,45.77,104700.0,34.0641,34.1163,34.0567,34.1014,104700.0
2012-01-24 15:50:00,45.77,45.77,45.57,45.64,213700.0,34.1014,34.1014,33.9524,34.0045,213700.0
2012-01-25 09:30:00,45.74,45.93,45.57,45.62,49700.0,34.079,34.2206,33.9524,33.9896,49700.0
2012-01-25 09:40:00,45.61,45.63,45.3,45.31,56600.0,33.9822,33.9971,33.7512,33.7587,56600.0
2012-01-25 09:50:00,45.31,45.48,45.14,45.23,63500.0,33.7587,33.8853,33.632,33.6991,63500.0
2012-01-25 10:00:00,45.2,45.47,45.15,45.3,45200.0,33.6767,33.8779,33.6395,33.7512,45200.0
2012-01-25 10:10:00,45.3,45.5,45.23,45.48,97000.0,33.7512,33.9002,33.6991,33.8853,97000.0
2012-01-25 10:20:00,45.46,45.52,45.32,45.4,78700.0,33.8704,33.9151,33.7661,33.8257,78700.0
2012-01-25 10:30:00,45.4,45.62,45.37,45.57,68600.0,33.8257,33.9896,33.8034,33.9524,68600.0
2012-01-25 10:40:00,45.57,45.75,45.55,45.73,32800.0,33.9524,34.0865,33.9375,34.0716,32800.0
2012-01-25 10:50:00,45.74,45.77,45.62,45.64,80600.0,34.079,34.1014,33.9896,34.0045,80600.0
2012-01-25 11:00:00,45.64,45.7,45.57,45.64,103200.0,34.0045,34.0492,33.9524,34.0045,103200.0
2012-01-25 11:10:00,45.63,45.93,45.63,45.87,141400.0,33.9971,34.2206,33.9971,34.1759,141400.0
2012-01-25 11:20:00,45.86,46.14,45.85,46.02,95700.0,34.1684,34.3771,34.161,34.2877,95700.0
2012-01-25 11:30:00,46.04,46.19,46.0,46.18,47500.0,34.3026,34.4143,34.2728,34.4069,47500.0
2012-01-25 11:40:00,46.19,46.33,46.19,46.32,72100.0,34.4143,34.5186,34.4143,34.5112,72100.0
2012-01-25 11:50:00,46.32,46.37,46.31,46.35,43300.0,34.5112,34.5484,34.5037,34.5335,43300.0
2012-01-25 12:00:00,46.34,46.34,46.04,46.06,63800.0,34.5261,34.5261,34.3026,34.3175,63800.0
2012-01-25 12:10:00,46.06,46.09,45.93,46.04,24800.0,34.3175,34.3398,34.2206,34.3026,24800.0
2012-01-25 12:20:00,46.04,46.21,46.03,46.12,34700.0,34.3026,34.4292,34.2951,34.3622,34700.0
2012-01-25 12:30:00,46.09,46.28,45.98,46.14,33300.0,34.3398,34.4814,34.2579,34.3771,33300.0
2012-01-25 12:40:00,46.16,46.17,45.94,46.07,45500.0,34.392,34.3994,34.2281,34.3249,45500.0
2012-01-25 12:50:00,46.06,46.17,45.93,45.96,60900.0,34.3175,34.3994,34.2206,34.243,60900.0
2012-01-25 13:00:00,45.97,46.36,45.97,46.28,62000.0,34.2504,34.541,34.2504,34.4814,62000.0
2012-01-25 13:10:00,46.3,46.4,46.2,46.22,32100.0,34.4963,34.5708,34.4218,34.4367,32100.0
2012-01-25 13:20:00,46.24,46.4,46.21,46.3,51100.0,34.4516,34.5708,34.4292,34.4963,51100.0
2012-01-25 13:30:00,46.31,46.42,46.28,46.35,72200.0,34.5037,34.5857,34.4814,34.5335,72200.0
2012-01-25 13:40:00,46.34,46.55,46.33,46.47,117600.0,34.5261,34.6825,34.5186,34.6229,117600.0
2012-01-25 13:50:00,46.49,46.55,46.44,46.5,36000.0,34.6378,34.6825,34.6006,34.6453,36000.0
2012-01-25 14:00:00,46.5,46.5,46.28,46.35,171300.0,34.6453,34.6453,34.4814,34.5335,171300.0
2012-01-25 14:10:00,46.34,46.59,46.34,46.57,71900.0,34.5261,34.7123,34.5261,34.6974,71900.0
2012-01-25 14:20:00,46.59,46.59,46.26,46.42,131500.0,34.7123,34.7123,34.4665,34.5857,131500.0
2012-01-25 14:30:00,46.45,46.56,46.43,46.47,43500.0,34.608,34.69,34.5931,34.6229,43500.0
2012-01-25 14:40:00,46.48,46.63,46.43,46.62,46100.0,34.6304,34.7421,34.5931,34.7347,46100.0
2012-01-25 14:50:00,46.6,46.75,46.59,46.63,173600.0,34.7198,34.8316,34.7123,34.7421,173600.0
2012-01-25 15:00:00,46.61,46.64,46.5,46.5,59300.0,34.7272,34.7496,34.6453,34.6453,59300.0
2012-01-25 15:10:00,46.51,46.6,46.46,46.55,68900.0,34.6527,34.7198,34.6155,34.6825,68900.0
2012-01-25 15:20:00,46.55,46.71,46.51,46.68,67000.0,34.6825,34.8018,34.6527,34.7794,67000.0
2012-01-25 15:30:00,46.67,47.02,46.67,47.0,173800.0,34.7719,35.0327,34.7719,35.0178,173800.0
2012-01-25 15:40:00,47.0,47.06,46.86,46.9,174500.0,35.0178,35.0625,34.9135,34.9433,174500.0
2012-01-25 15:50:00,46.89,46.9,46.75,46.85,151000.0,34.9359,34.9433,34.8316,34.9061,151000.0
2012-01-26 09:30:00,46.9,47.2,46.84,46.93,55100.0,34.9433,35.1668,34.8986,34.9657,55100.0
2012-01-26 09:40:00,46.93,46.98,46.59,46.94,88600.0,34.9657,35.0029,34.7123,34.9731,88600.0
2012-01-26 09:50:00,46.92,47.21,46.77,47.14,73800.0,34.9582,35.1743,34.8465,35.1221,73800.0
2012-01-26 10:00:00,47.12,47.13,46.5,46.52,87100.0,35.1072,35.1147,34.6453,34.6602,87100.0
2012-01-26 10:10:00,46.51,46.76,46.51,46.59,35300.0,34.6527,34.839,34.6527,34.7123,35300.0
2012-01-26 10:20:00,46.61,46.64,46.12,46.12,54800.0,34.7272,34.7496,34.3622,34.3622,54800.0
2012-01-26 10:30:00,46.11,46.3,45.97,46.3,70100.0,34.3547,34.4963,34.2504,34.4963,70100.0
2012-01-26 10:40:00,46.31,46.36,45.98,46.0,45500.0,34.5037,34.541,34.2579,34.2728,45500.0
2012-01-26 10:50:00,46.0,46.24,46.0,46.01,69600.0,34.2728,34.4516,34.2728,34.2802,69600.0
2012-01-26 11:00:00,46.01,46.15,46.01,46.08,52600.0,34.2802,34.3845,34.2802,34.3324,52600.0
2012-01-26 11:10:00,46.08,46.15,46.06,46.09,27000.0,34.3324,34.3845,34.3175,34.3398,27000.0
2012-01-26 11:20:00,46.1,46.15,46.09,46.15,34100.0,34.3473,34.3845,34.3398,34.3845,34100.0
2012-01-26 11:30:00,46.15,46.19,46.0,46.02,42000.0,34.3845,34.4143,34.2728,34.2877,42000.0
2012-01-26 11:40:00,46.01,46.09,46.0,46.05,49300.0,34.2802,34.3398,34.2728,34.31,49300.0
2012-01-26 11:50:00,46.04,46.2,46.03,46.11,51400.0,34.3026,34.4218,34.2951,34.3547,51400.0
2012-01-26 12:00:00,46.1,46.22,46.07,46.1,55400.0,34.3473,34.4367,34.3249,34.3473,55400.0
2012-01-26 12:10:00,46.1,46.23,46.09,46.2,39100.0,34.3473,34.4441,34.3398,34.4218,39100.0
2012-01-26 12:20:00,46.21,46.22,46.14,46.17,80800.0,34.4292,34.4367,34.3771,34.3994,80800.0
2012-01-26 12:30:00,46.17,46.37,46.17,46.34,49300.0,34.3994,34.5484,34.3994,34.5261,49300.0
2012-01-26 12:40:00,46.35,46.47,46.31,46.43,31000.0,34.5335,34.6229,34.5037,34.5931,31000.0
2012-01-26 12:50:00,46.42,46.57,46.42,46.48,30200.0,34.5857,34.6974,34.5857,34.6304,30200.0
2012-01-26 13:00:00,46.47,46.53,46.44,46.44,27300.0,34.6229,34.6676,34.6006,34.6006,27300.0
2012-01-26 13:10:00,46.41,46.44,46.29,46.38,53000.0,34.5782,34.6006,34.4888,34.5559,53000.0
2012-01-26 13:20:00,46.38,46.52,46.33,46.46,56400.0,34.5559,34.6602,34.5186,34.6155,56400.0
2012-01-26 13:30:00,46.45,46.45,46.22,46.26,24700.0,34.608,34.608,34.4367,34.4665,24700.0
2012-01-26 13:40:00,46.26,46.28,46.18,46.24,21700.0,34.4665,34.4814,34.4069,34.4516,21700.0
2012-01-26 13:50:00,46.24,46.32,46.21,46.25,36300.0,34.4516,34.5112,34.4292,34.459,36300.0
2012-01-26 14:00:00,46.26,46.28,46.2,46.25,29500.0,34.4665,34.4814,34.4218,34.459,29500.0
2012-01-26 14:10:00,46.24,46.25,46.01,46.09,51600.0,34.4516,34.459,34.2802,34.3398,51600.0
2012-01-26 14:20:00,46.09,46.09,46.0,46.05,68400.0,34.3398,34.3398,34.2728,34.31,68400.0
2012-01-26 14:30:00,46.06,46.1,45.95,46.05,79600.0,34.3175,34.3473,34.2355,34.31,79600.0
2012-01-26 14:40:00,46.05,46.07,45.96,45.97,37800.0,34.31,34.3249,34.243,34.2504,37800.0
2012-01-26 14:50:00,45.98,46.06,45.84,45.84,50400.0,34.2579,34.3175,34.1535,34.1535,50400.0
2012-01-26 15:00:00,45.84,45.87,45.74,45.81,43700.0,34.1535,34.1759,34.079,34.1312,43700.0
2012-01-26 15:10:00,45.81,45.89,45.74,45.82,69100.0,34.1312,34.1908,34.079,34.1386,69100.0
2012-01-26 15:20:00,45.8,45.89,45.71,45.75,123900.0,34.1237,34.1908,34.0567,34.0865,123900.0
2012-01-26 15:30:00,45.75,45.93,45.73,45.93,82800.0,34.0865,34.2206,34.0716,34.2206,82800.0
2012-01-26 15:40:00,45.94,45.98,45.84,45.88,119700.0,34.2281,34.2579,34.1535,34.1834,119700.0
2012-01-26 15:50:00,45.89,45.91,45.7,45.87,294500.0,34.1908,34.2057,34.0492,34.1759,294500.0
2012-01-27 09:30:00,45.6,46.32,45.3,46.32,112100.0,33.9747,34.5112,33.7512,34.5112,112100.0
2012-01-27 09:40:00,46.3,46.78,46.3,46.57,168400.0,34.4963,34.8539,34.4963,34.6974,168400.0
2012-01-27 09:50:00,46.6,46.64,46.37,46.47,77200.0,34.7198,34.7496,34.5484,34.6229,77200.0
2012-01-27 10:00:00,46.55,46.68,46.46,46.6,96200.0,34.6825,34.7794,34.6155,34.7198,96200.0
2012-01-27 10:10:00,46.6,46.74,46.43,46.54,107200.0,34.7198,34.8241,34.5931,34.6751,107200.0
2012-01-27 10:20:00,46.57,46.79,46.55,46.71,42900.0,34.6974,34.8614,34.6825,34.8018,42900.0
2012-01-27 10:30:00,46.73,46.86,46.7,46.78,45100.0,34.8167,34.9135,34.7943,34.8539,45100.0
2012-01-27 10:40:00,46.76,46.92,46.7,46.92,53500.0,34.839,34.9582,34.7943,34.9582,53500.0
2012-01-27 10:50:00,46.92,47.19,46.92,47.12,111600.0,34.9582,35.1594,34.9582,35.1072,111600.0
2012-01-27 11:00:00,47.11,47.2,47.0,47.09,53200.0,35.0998,35.1668,35.0178,35.0849,53200.0
2012-01-27 11:10:00,47.09,47.37,47.02,47.16,115000.0,35.0849,35.2935,35.0327,35.137,115000.0
2012-01-27 11:20:00,47.17,47.44,47.15,47.33,51100.0,35.1445,35.3456,35.1296,35.2637,51100.0
2012-01-27 11:30:00,47.32,47.34,46.96,47.02,43900.0,35.2562,35.2711,34.988,35.0327,43900.0
2012-01-27 11:40:00,47.02,47.02,46.78,46.79,45000.0,35.0327,35.0327,34.8539,34.8614,45000.0
2012-01-27 11:50:00,46.8,46.9,46.7,46.8,60100.0,34.8688,34.9433,34.7943,34.8688,60100.0
2012-01-27 12:00:00,46.79,46.86,46.61,46.65,23400.0,34.8614,34.9135,34.7272,34.757,23400.0
2012-01-27 12:10:00,46.66,46.71,46.58,46.68,39400.0,34.7645,34.8018,34.7049,34.7794,39400.0
2012-01-27 12:20:00,46.67,46.68,46.54,46.65,39300.0,34.7719,34.7794,34.6751,34.757,39300.0
2012-01-27 12:30:00,46.64,46.78,46.59,46.78,31200.0,34.7496,34.8539,34.7123,34.8539,31200.0
2012-01-27 12:40:00,46.78,46.85,46.7,46.7,48600.0,34.8539,34.9061,34.7943,34.7943,48600.0
2012-01-27 12:50:00,46.71,46.85,46.65,46.65,32700.0,34.8018,34.9061,34.757,34.757,32700.0
2012-01-27 13:00:00,46.67,46.81,46.65,46.8,24800.0,34.7719,34.8763,34.757,34.8688,24800.0
2012-01-27 13:10:00,46.82,46.84,46.72,46.83,27400.0,34.8837,34.8986,34.8092,34.8912,27400.0
2012-01-27 13:20:00,46.84,46.95,46.82,46.92,47700.0,34.8986,34.9806,34.8837,34.9582,47700.0
2012-01-27 13:30:00,46.92,47.03,46.88,47.0,20200.0,34.9582,35.0402,34.9284,35.0178,20200.0
2012-01-27 13:40:00,46.99,47.17,46.99,47.16,30300.0,35.0104,35.1445,35.0104,35.137,30300.0
2012-01-27 13:50:00,47.15,47.25,47.07,47.17,98800.0,35.1296,35.2041,35.07,35.1445,98800.0
2012-01-27 14:00:00,47.17,47.22,47.08,47.13,48500.0,35.1445,35.1817,35.0774,35.1147,48500.0
2012-01-27 14:10:00,47.13,47.14,47.02,47.02,34200.0,35.1147,35.1221,35.0327,35.0327,34200.0
2012-01-27 14:20:00,47.01,47.16,47.0,47.15,44700.0,35.0253,35.137,35.0178,35.1296,44700.0
2012-01-27 14:30:00,47.15,47.24,47.14,47.22,25400.0,35.1296,35.1966,35.1221,35.1817,25400.0
2012-01-27 14:40:00,47.22,47.23,47.11,47.11,42800.0,35.1817,35.1892,35.0998,35.0998,42800.0
2012-01-27 14:50:00,47.11,47.17,47.03,47.17,34200.0,35.0998,35.1445,35.0402,35.1445,34200.0
2012-01-27 15:00:00,47.17,47.25,47.17,47.24,37500.0,35.1445,35.2041,35.1445,35.1966,37500.0
2012-01-27 15:10:00,47.24,47.31,47.22,47.28,154600.0,35.1966,35.2488,35.1817,35.2264,154600.0
2012-01-27 15:20:00,47.28,47.56,47.28,47.54,96500.0,35.2264,35.4351,35.2264,35.4202,96500.0
2012-01-27 15:30:00,47.54,47.55,47.41,47.46,95400.0,35.4202,35.4276,35.3233,35.3605,95400.0
2012-01-27 15:40:00,47.47,47.5,47.29,47.29,144100.0,35.368,35.3903,35.2339,35.2339,144100.0
2012-01-27 15:50:00,47.3,47.33,47.17,47.26,245700.0,35.2413,35.2637,35.1445,35.2115,245700.0
2012-01-30 09:30:00,46.69,46.69,45.82,46.02,152900.0,34.7868,34.7868,34.1386,34.2877,152900.0
2012-01-30 09:40:00,46.01,46.55,45.95,46.09,129900.0,34.2802,34.6825,34.2355,34.3398,129900.0
2012-01-30 09:50:00,46.08,46.27,46.08,46.19,85500.0,34.3324,34.4739,34.3324,34.4143,85500.0
2012-01-30 10:00:00,46.18,46.24,46.0,46.06,109600.0,34.4069,34.4516,34.2728,34.3175,109600.0
2012-01-30 10:10:00,46.06,46.27,46.0,46.15,72100.0,34.3175,34.4739,34.2728,34.3845,72100.0
2012-01-30 10:20:00,46.16,46.25,46.0,46.0,42900.0,34.392,34.459,34.2728,34.2728,42900.0
2012-01-30 10:30:00,46.0,46.08,46.0,46.05,49800.0,34.2728,34.3324,34.2728,34.31,49800.0
2012-01-30 10:40:00,46.06,46.12,45.92,46.08,76100.0,34.3175,34.3622,34.2132,34.3324,76100.0
2012-01-30 10:50:00,46.08,46.22,46.07,46.19,62500.0,34.3324,34.4367,34.3249,34.4143,62500.0
2012-01-30 11:00:00,46.19,46.36,46.19,46.3,90300.0,34.4143,34.541,34.4143,34.4963,90300.0
2012-01-30 11:10:00,46.31,46.52,46.31,46.5,57800.0,34.5037,34.6602,34.5037,34.6453,57800.0
2012-01-30 11:20:00,46.5,46.57,46.46,46.52,34700.0,34.6453,34.6974,34.6155,34.6602,34700.0
2012-01-30 11:30:00,46.51,46.75,46.51,46.72,97500.0,34.6527,34.8316,34.6527,34.8092,97500.0
2012-01-30 11:40:00,46.73,46.79,46.59,46.6,45200.0,34.8167,34.8614,34.7123,34.7198,45200.0
2012-01-30 11:50:00,46.62,46.7,46.58,46.69,24800.0,34.7347,34.7943,34.7049,34.7868,24800.0
2012-01-30 12:00:00,46.69,46.69,46.62,46.67,34100.0,34.7868,34.7868,34.7347,34.7719,34100.0
2012-01-30 12:10:00,46.68,46.73,46.63,46.69,15000.0,34.7794,34.8167,34.7421,34.7868,15000.0
2012-01-30 12:20:00,46.69,46.77,46.65,46.67,20600.0,34.7868,34.8465,34.757,34.7719,20600.0
2012-01-30 12:30:00,46.68,46.72,46.65,46.68,21800.0,34.7794,34.8092,34.757,34.7794,21800.0
2012-01-30 12:40:00,46.7,46.7,46.61,46.65,13500.0,34.7943,34.7943,34.7272,34.757,13500.0
2012-01-30 12:50:00,46.65,46.7,46.63,46.69,17300.0,34.757,34.7943,34.7421,34.7868,17300.0
2012-01-30 13:00:00,46.7,46.71,46.64,46.64,32200.0,34.7943,34.8018,34.7496,34.7496,32200.0
2012-01-30 13:10:00,46.64,46.64,46.47,46.47,60100.0,34.7496,34.7496,34.6229,34.6229,60100.0
2012-01-30 13:20:00,46.47,46.48,46.39,46.4,55600.0,34.6229,34.6304,34.5633,34.5708,55600.0
2012-01-30 13:30:00,46.4,46.41,46.36,46.4,112700.0,34.5708,34.5782,34.541,34.5708,112700.0
2012-01-30 13:40:00,46.4,46.56,46.33,46.55,100300.0,34.5708,34.69,34.5186,34.6825,100300.0
2012-01-30 13:50:00,46.56,46.61,46.52,46.61,25500.0,34.69,34.7272,34.6602,34.7272,25500.0
2012-01-30 14:00:00,46.61,46.63,46.49,46.57,58100.0,34.7272,34.7421,34.6378,34.6974,58100.0
2012-01-30 14:10:00,46.58,46.76,46.57,46.75,29200.0,34.7049,34.839,34.6974,34.8316,29200.0
2012-01-30 14:20:00,46.76,46.82,46.72,46.8,21500.0,34.839,34.8837,34.8092,34.8688,21500.0
2012-01-30 14:30:00,46.81,46.85,46.72,46.83,21900.0,34.8763,34.9061,34.8092,34.8912,21900.0
2012-01-30 14:40:00,46.84,46.9,46.69,46.69,41300.0,34.8986,34.9433,34.7868,34.7868,41300.0
2012-01-30 14:50:00,46.68,46.7,46.55,46.64,24800.0,34.7794,34.7943,34.6825,34.7496,24800.0
2012-01-30 15:00:00,46.65,46.73,46.59,46.64,34900.0,34.757,34.8167,34.7123,34.7496,34900.0
2012-01-30 15:10:00,46.65,46.79,46.61,46.77,51300.0,34.757,34.8614,34.7272,34.8465,51300.0
2012-01-30 15:20:00,46.77,46.85,46.75,46.78,58800.0,34.8465,34.9061,34.8316,34.8539,58800.0
2012-01-30 15:30:00,46.79,46.9,46.69,46.7,116200.0,34.8614,34.9433,34.7868,34.7943,116200.0
2012-01-30 15:40:00,46.71,46.88,46.63,46.88,133200.0,34.8018,34.9284,34.7421,34.9284,133200.0
2012-01-30 15:50:00,46.88,46.89,46.76,46.81,165300.0,34.9284,34.9359,34.839,34.8763,165300.0
2012-01-31 09:30:00,46.87,46.93,46.5,46.82,95300.0,34.921,34.9657,34.6453,34.8837,95300.0
2012-01-31 09:40:00,46.88,46.93,46.36,46.51,88900.0,34.9284,34.9657,34.541,34.6527,88900.0
2012-01-31 09:50:00,46.51,46.79,46.5,46.7,55500.0,34.6527,34.8614,34.6453,34.7943,55500.0
2012-01-31 10:00:00,46.67,46.75,46.19,46.19,160900.0,34.7719,34.8316,34.4143,34.4143,160900.0
2012-01-31 10:10:00,46.19,46.35,46.19,46.32,90100.0,34.4143,34.5335,34.4143,34.5112,90100.0
2012-01-31 10:20:00,46.32,46.44,46.32,46.41,66400.0,34.5112,34.6006,34.5112,34.5782,66400.0
2012-01-31 10:30:00,46.42,46.43,46.15,46.19,88400.0,34.5857,34.5931,34.3845,34.4143,88400.0
2012-01-31 10:40:00,46.19,46.24,46.1,46.11,36200.0,34.4143,34.4516,34.3473,34.3547,36200.0
2012-01-31 10:50:00,46.1,46.12,46.03,46.09,64000.0,34.3473,34.3622,34.2951,34.3398,64000.0
2012-01-31 11:00:00,46.09,46.12,45.96,45.99,61700.0,34.3398,34.3622,34.243,34.2653,61700.0
2012-01-31 11:10:00,45.98,46.0,45.79,46.0,63200.0,34.2579,34.2728,34.1163,34.2728,63200.0
2012-01-31 11:20:00,45.98,46.02,45.92,45.95,62500.0,34.2579,34.2877,34.2132,34.2355,62500.0
2012-01-31 11:30:00,45.96,45.96,45.87,45.91,38200.0,34.243,34.243,34.1759,34.2057,38200.0
2012-01-31 11:40:00,45.91,45.99,45.9,45.96,36000.0,34.2057,34.2653,34.1983,34.243,36000.0
2012-01-31 11:50:00,45.94,46.07,45.91,46.06,40100.0,34.2281,34.3249,34.2057,34.3175,40100.0
2012-01-31 12:00:00,46.06,46.06,45.97,46.04,34700.0,34.3175,34.3175,34.2504,34.3026,34700.0
2012-01-31 12:10:00,46.05,46.1,45.99,46.09,31000.0,34.31,34.3473,34.2653,34.3398,31000.0
2012-01-31 12:20:00,46.07,46.07,46.03,46.07,17500.0,34.3249,34.3249,34.2951,34.3249,17500.0
2012-01-31 12:30:00,46.07,46.13,46.03,46.05,15700.0,34.3249,34.3696,34.2951,34.31,15700.0
2012-01-31 12:40:00,46.05,46.08,46.01,46.03,32000.0,34.31,34.3324,34.2802,34.2951,32000.0
2012-01-31 12:50:00,46.04,46.09,45.98,46.01,44000.0,34.3026,34.3398,34.2579,34.2802,44000.0
2012-01-31 13:00:00,46.01,46.09,45.99,46.05,32100.0,34.2802,34.3398,34.2653,34.31,32100.0
2012-01-31 13:10:00,46.05,46.12,46.05,46.11,30200.0,34.31,34.3622,34.31,34.3547,30200.0
2012-01-31 13:20:00,46.1,46.16,46.06,46.06,130100.0,34.3473,34.392,34.3175,34.3175,130100.0
2012-01-31 13:30:00,46.07,46.08,45.84,45.88,65400.0,34.3249,34.3324,34.1535,34.1834,65400.0
2012-01-31 13:40:00,45.88,45.99,45.83,45.93,55900.0,34.1834,34.2653,34.1461,34.2206,55900.0
2012-01-31 13:50:00,45.93,45.94,45.88,45.88,50400.0,34.2206,34.2281,34.1834,34.1834,50400.0
2012-01-31 14:00:00,45.89,45.92,45.77,45.79,40800.0,34.1908,34.2132,34.1014,34.1163,40800.0
2012-01-31 14:10:00,45.78,46.06,45.78,46.06,60600.0,34.1088,34.3175,34.1088,34.3175,60600.0
2012-01-31 14:20:00,46.08,46.25,46.08,46.23,52100.0,34.3324,34.459,34.3324,34.4441,52100.0
2012-01-31 14:30:00,46.24,46.24,46.04,46.05,27500.0,34.4516,34.4516,34.3026,34.31,27500.0
2012-01-31 14:40:00,46.06,46.07,45.98,46.0,34200.0,34.3175,34.3249,34.2579,34.2728,34200.0
2012-01-31 14:50:00,46.0,46.1,45.95,46.07,43600.0,34.2728,34.3473,34.2355,34.3249,43600.0
2012-01-31 15:00:00,46.06,46.06,45.89,45.93,48000.0,34.3175,34.3175,34.1908,34.2206,48000.0
2012-01-31 15:10:00,45.94,46.08,45.91,46.0,40100.0,34.2281,34.3324,34.2057,34.2728,40100.0
2012-01-31 15:20:00,46.0,46.03,45.93,46.01,57600.0,34.2728,34.2951,34.2206,34.2802,57600.0
2012-01-31 15:30:00,46.02,46.05,45.9,45.9,61600.0,34.2877,34.31,34.1983,34.1983,61600.0
2012-01-31 15:40:00,45.91,45.99,45.89,45.9,101300.0,34.2057,34.2653,34.1908,34.1983,101300.0
2012-01-31 15:50:00,45.9,45.98,45.82,45.93,154000.0,34.1983,34.2579,34.1386,34.2206,154000.0
2012-02-01 09:30:00,46.02,46.74,46.0,46.06,85200.0,34.2877,34.8241,34.2728,34.3175,85200.0
2012-02-01 09:40:00,46.09,46.34,45.9,46.32,54400.0,34.3398,34.5261,34.1983,34.5112,54400.0
2012-02-01 09:50:00,46.32,46.36,46.08,46.08,41000.0,34.5112,34.541,34.3324,34.3324,41000.0
2012-02-01 10:00:00,46.1,46.46,46.05,46.46,78400.0,34.3473,34.6155,34.31,34.6155,78400.0
2012-02-01 10:10:00,46.48,46.53,46.4,46.45,61300.0,34.6304,34.6676,34.5708,34.608,61300.0
2012-02-01 10:20:00,46.43,46.51,46.42,46.45,54300.0,34.5931,34.6527,34.5857,34.608,54300.0
2012-02-01 10:30:00,46.46,46.49,46.43,46.47,52700.0,34.6155,34.6378,34.5931,34.6229,52700.0
2012-02-01 10:40:00,46.47,46.48,46.36,46.44,93400.0,34.6229,34.6304,34.541,34.6006,93400.0
2012-02-01 10:50:00,46.44,46.48,46.41,46.47,46600.0,34.6006,34.6304,34.5782,34.6229,46600.0
2012-02-01 11:00:00,46.47,46.5,46.44,46.46,30200.0,34.6229,34.6453,34.6006,34.6155,30200.0
2012-02-01 11:10:00,46.46,46.56,46.4,46.56,54000.0,34.6155,34.69,34.5708,34.69,54000.0
2012-02-01 11:20:00,46.58,46.58,46.5,46.52,32200.0,34.7049,34.7049,34.6453,34.6602,32200.0
2012-02-01 11:30:00,46.54,46.63,46.48,46.59,39500.0,34.6751,34.7421,34.6304,34.7123,39500.0
2012-02-01 11:40:00,46.58,46.7,46.53,46.68,55800.0,34.7049,34.7943,34.6676,34.7794,55800.0
2012-02-01 11:50:00,46.68,46.9,46.68,46.84,48300.0,34.7794,34.9433,34.7794,34.8986,48300.0
2012-02-01 12:00:00,46.85,47.0,46.84,46.91,51000.0,34.9061,35.0178,34.8986,34.9508,51000.0
2012-02-01 12:10:00,46.91,47.05,46.91,47.02,70800.0,34.9508,35.0551,34.9508,35.0327,70800.0
2012-02-01 12:20:00,47.01,47.1,46.97,47.04,115200.0,35.0253,35.0923,34.9955,35.0476,115200.0
2012-02-01 12:30:00,47.05,47.3,47.05,47.22,75800.0,35.0551,35.2413,35.0551,35.1817,75800.0
2012-02-01 12:40:00,47.23,47.24,47.08,47.12,39000.0,35.1892,35.1966,35.0774,35.1072,39000.0
2012-02-01 12:50:00,47.11,47.26,47.11,47.22,67300.0,35.0998,35.2115,35.0998,35.1817,67300.0
2012-02-01 13:00:00,47.21,47.3,47.2,47.25,47800.0,35.1743,35.2413,35.1668,35.2041,47800.0
2012-02-01 13:10:00,47.26,47.37,47.26,47.33,31100.0,35.2115,35.2935,35.2115,35.2637,31100.0
2012-02-01 13:20:00,47.34,47.45,47.34,47.42,22100.0,35.2711,35.3531,35.2711,35.3307,22100.0
2012-02-01 13:30:00,47.44,47.45,47.32,47.43,64300.0,35.3456,35.3531,35.2562,35.3382,64300.0
2012-02-01 13:40:00,47.43,47.43,47.3,47.37,75700.0,35.3382,35.3382,35.2413,35.2935,75700.0
2012-02-01 13:50:00,47.37,47.38,47.03,47.07,87600.0,35.2935,35.3009,35.0402,35.07,87600.0
2012-02-01 14:00:00,47.07,47.2,47.06,47.13,35000.0,35.07,35.1668,35.0625,35.1147,35000.0
2012-02-01 14:10:00,47.13,47.24,47.13,47.2,24200.0,35.1147,35.1966,35.1147,35.1668,24200.0
2012-02-01 14:20:00,47.2,47.21,47.11,47.16,20800.0,35.1668,35.1743,35.0998,35.137,20800.0
2012-02-01 14:30:00,47.16,47.17,47.08,47.09,27200.0,35.137,35.1445,35.0774,35.0849,27200.0
2012-02-01 14:40:00,47.09,47.14,47.02,47.08,71600.0,35.0849,35.1221,35.0327,35.0774,71600.0
2012-02-01 14:50:00,47.09,47.17,47.07,47.09,90200.0,35.0849,35.1445,35.07,35.0849,90200.0
2012-02-01 15:00:00,47.11,47.27,47.1,47.27,40700.0,35.0998,35.219,35.0923,35.219,40700.0
2012-02-01 15:10:00,47.27,47.32,47.21,47.22,76700.0,35.219,35.2562,35.1743,35.1817,76700.0
2012-02-01 15:20:00,47.23,47.26,46.94,46.94,101900.0,35.1892,35.2115,34.9731,34.9731,101900.0
2012-02-01 15:30:00,46.94,47.01,46.9,47.0,66100.0,34.9731,35.0253,34.9433,35.0178,66100.0
2012-02-01 15:40:00,47.0,47.04,46.94,46.96,67600.0,35.0178,35.0476,34.9731,34.988,67600.0
2012-02-01 15:50:00,46.96,46.98,46.76,46.84,153400.0,34.988,35.0029,34.839,34.8986,153400.0
2012-02-02 09:30:00,41.56,42.31,41.22,41.64,2052000.0,30.9647,31.5235,30.7114,31.0243,2052000.0
2012-02-02 09:40:00,41.64,42.2,41.05,42.01,1163800.0,31.0243,31.4415,30.5847,31.3,1163800.0
2012-02-02 09:50:00,42.0,42.25,41.8,41.82,727200.0,31.2925,31.4788,31.1435,31.1584,727200.0
2012-02-02 10:00:00,41.82,42.0,41.46,41.61,436800.0,31.1584,31.2925,30.8902,31.0019,436800.0
2012-02-02 10:10:00,41.61,41.67,41.25,41.3,406400.0,31.0019,31.0466,30.7337,30.771,406400.0
2012-02-02 10:20:00,41.3,41.36,41.01,41.19,482500.0,30.771,30.8157,30.5549,30.689,482500.0
2012-02-02 10:30:00,41.2,41.39,40.91,41.13,588500.0,30.6965,30.838,30.4804,30.6443,588500.0
2012-02-02 10:40:00,41.12,41.21,40.65,40.72,657100.0,30.6369,30.7039,30.2867,30.3388,657100.0
2012-02-02 10:50:00,40.73,41.29,40.72,41.23,767700.0,30.3463,30.7635,30.3388,30.7188,767700.0
2012-02-02 11:00:00,41.24,41.5,41.16,41.2,517800.0,30.7263,30.92,30.6667,30.6965,517800.0
2012-02-02 11:10:00,41.21,41.29,41.19,41.25,248900.0,30.7039,30.7635,30.689,30.7337,248900.0
2012-02-02 11:20:00,41.24,41.5,41.05,41.49,434200.0,30.7263,30.92,30.5847,30.9125,434200.0
2012-02-02 11:30:00,41.49,41.5,41.23,41.37,235000.0,30.9125,30.92,30.7188,30.8231,235000.0
2012-02-02 11:40:00,41.37,41.5,41.37,41.5,191600.0,30.8231,30.92,30.8231,30.92,191600.0
2012-02-02 11:50:00,41.5,41.53,41.34,41.48,502500.0,30.92,30.9423,30.8008,30.9051,502500.0
2012-02-02 12:00:00,41.48,41.49,41.31,41.38,133100.0,30.9051,30.9125,30.7784,30.8306,133100.0
2012-02-02 12:10:00,41.38,41.45,41.25,41.45,135000.0,30.8306,30.8827,30.7337,30.8827,135000.0
2012-02-02 12:20:00,41.46,41.49,41.3,41.39,105500.0,30.8902,30.9125,30.771,30.838,105500.0
2012-02-02 12:30:00,41.37,41.41,41.17,41.21,102900.0,30.8231,30.8529,30.6741,30.7039,102900.0
2012-02-02 12:40:00,41.2,41.39,41.15,41.36,88700.0,30.6965,30.838,30.6592,30.8157,88700.0
2012-02-02 12:50:00,41.36,41.52,41.31,41.45,86900.0,30.8157,30.9349,30.7784,30.8827,86900.0
2012-02-02 13:00:00,41.45,41.47,41.35,41.41,167800.0,30.8827,30.8976,30.8082,30.8529,167800.0
2012-02-02 13:10:00,41.41,41.45,41.33,41.44,119400.0,30.8529,30.8827,30.7933,30.8753,119400.0
2012-02-02 13:20:00,41.44,41.46,41.37,41.43,61400.0,30.8753,30.8902,30.8231,30.8678,61400.0
2012-02-02 13:30:00,41.43,41.43,41.35,41.4,78900.0,30.8678,30.8678,30.8082,30.8455,78900.0
2012-02-02 13:40:00,41.4,41.52,41.39,41.48,392400.0,30.8455,30.9349,30.838,30.9051,392400.0
2012-02-02 13:50:00,41.49,41.49,41.45,41.47,136300.0,30.9125,30.9125,30.8827,30.8976,136300.0
2012-02-02 14:00:00,41.47,41.5,41.46,41.48,101100.0,30.8976,30.92,30.8902,30.9051,101100.0
2012-02-02 14:10:00,41.49,41.49,41.48,41.49,88400.0,30.9125,30.9125,30.9051,30.9125,88400.0
2012-02-02 14:20:00,41.49,41.53,41.4,41.49,316500.0,30.9125,30.9423,30.8455,30.9125,316500.0
2012-02-02 14:30:00,41.5,41.5,41.37,41.42,680600.0,30.92,30.92,30.8231,30.8604,680600.0
2012-02-02 14:40:00,41.42,41.44,41.2,41.22,224600.0,30.8604,30.8753,30.6965,30.7114,224600.0
2012-02-02 14:50:00,41.22,41.23,41.11,41.2,182600.0,30.7114,30.7188,30.6294,30.6965,182600.0
2012-02-02 15:00:00,41.2,41.3,41.15,41.24,348700.0,30.6965,30.771,30.6592,30.7263,348700.0
2012-02-02 15:10:00,41.25,41.3,41.09,41.09,256600.0,30.7337,30.771,30.6145,30.6145,256600.0
2012-02-02 15:20:00,41.09,41.09,40.81,40.84,363500.0,30.6145,30.6145,30.4059,30.4282,363500.0
2012-02-02 15:30:00,40.83,40.91,40.73,40.82,535400.0,30.4208,30.4804,30.3463,30.4133,535400.0
2012-02-02 15:40:00,40.83,40.94,40.67,40.68,520700.0,30.4208,30.5028,30.3016,30.309,520700.0
2012-02-02 15:50:00,40.68,40.79,40.31,40.37,1492200.0,30.309,30.391,30.0334,30.0781,1492200.0
2012-02-03 09:30:00,40.9,41.22,40.86,40.88,720100.0,30.473,30.7114,30.4431,30.4581,720100.0
2012-02-03 09:40:00,40.87,40.87,40.58,40.71,548100.0,30.4506,30.4506,30.2345,30.3314,548100.0
2012-02-03 09:50:00,40.71,40.77,40.61,40.7,669200.0,30.3314,30.3761,30.2569,30.3239,669200.0
2012-02-03 10:00:00,40.69,40.79,40.64,40.79,294200.0,30.3165,30.391,30.2792,30.391,294200.0
2012-02-03 10:10:00,40.79,40.92,40.7,40.84,355500.0,30.391,30.4879,30.3239,30.4282,355500.0
2012-02-03 10:20:00,40.83,41.08,40.79,40.98,490100.0,30.4208,30.6071,30.391,30.5326,490100.0
2012-02-03 10:30:00,40.98,41.2,40.96,41.16,399500.0,30.5326,30.6965,30.5177,30.6667,399500.0
2012-02-03 10:40:00,41.14,41.15,40.98,41.07,220800.0,30.6518,30.6592,30.5326,30.5996,220800.0
2012-02-03 10:50:00,41.07,41.2,41.05,41.19,181000.0,30.5996,30.6965,30.5847,30.689,181000.0
2012-02-03 11:00:00,41.18,41.2,41.07,41.19,242300.0,30.6816,30.6965,30.5996,30.689,242300.0
2012-02-03 11:10:00,41.19,41.2,41.09,41.1,138300.0,30.689,30.6965,30.6145,30.622,138300.0
2012-02-03 11:20:00,41.1,41.15,41.09,41.11,107800.0,30.622,30.6592,30.6145,30.6294,107800.0
2012-02-03 11:30:00,41.11,41.11,40.85,40.87,134000.0,30.6294,30.6294,30.4357,30.4506,134000.0
2012-02-03 11:40:00,40.86,41.02,40.85,40.98,85000.0,30.4431,30.5624,30.4357,30.5326,85000.0
2012-02-03 11:50:00,40.98,41.02,40.89,40.89,82200.0,30.5326,30.5624,30.4655,30.4655,82200.0
2012-02-03 12:00:00,40.88,40.96,40.81,40.95,72600.0,30.4581,30.5177,30.4059,30.5102,72600.0
2012-02-03 12:10:00,40.95,41.0,40.92,40.93,117500.0,30.5102,30.5475,30.4879,30.4953,117500.0
2012-02-03 12:20:00,40.93,41.0,40.92,40.95,47000.0,30.4953,30.5475,30.4879,30.5102,47000.0
2012-02-03 12:30:00,40.96,40.96,40.92,40.94,45400.0,30.5177,30.5177,30.4879,30.5028,45400.0
2012-02-03 12:40:00,40.94,41.01,40.92,40.97,71100.0,30.5028,30.5549,30.4879,30.5251,71100.0
2012-02-03 12:50:00,40.96,40.97,40.9,40.91,35600.0,30.5177,30.5251,30.473,30.4804,35600.0
2012-02-03 13:00:00,40.91,40.93,40.9,40.93,89000.0,30.4804,30.4953,30.473,30.4953,89000.0
2012-02-03 13:10:00,40.93,40.94,40.91,40.92,38300.0,30.4953,30.5028,30.4804,30.4879,38300.0
2012-02-03 13:20:00,40.92,40.93,40.85,40.85,61800.0,30.4879,30.4953,30.4357,30.4357,61800.0
2012-02-03 13:30:00,40.85,40.89,40.82,40.89,86600.0,30.4357,30.4655,30.4133,30.4655,86600.0
2012-02-03 13:40:00,40.89,40.9,40.83,40.85,121500.0,30.4655,30.473,30.4208,30.4357,121500.0
2012-02-03 13:50:00,40.85,40.86,40.76,40.78,108600.0,30.4357,30.4431,30.3686,30.3835,108600.0
2012-02-03 14:00:00,40.78,40.8,40.76,40.8,56500.0,30.3835,30.3984,30.3686,30.3984,56500.0
2012-02-03 14:10:00,40.8,40.85,40.78,40.85,64200.0,30.3984,30.4357,30.3835,30.4357,64200.0
2012-02-03 14:20:00,40.85,40.87,40.8,40.87,74800.0,30.4357,30.4506,30.3984,30.4506,74800.0
2012-02-03 14:30:00,40.87,40.87,40.72,40.76,136500.0,30.4506,30.4506,30.3388,30.3686,136500.0
2012-02-03 14:40:00,40.75,40.76,40.64,40.68,113200.0,30.3612,30.3686,30.2792,30.309,113200.0
2012-02-03 14:50:00,40.68,40.69,40.52,40.52,144900.0,30.309,30.3165,30.1898,30.1898,144900.0
2012-02-03 15:00:00,40.52,40.62,40.46,40.58,223000.0,30.1898,30.2643,30.1451,30.2345,223000.0
2012-02-03 15:10:00,40.58,40.61,40.55,40.55,161100.0,30.2345,30.2569,30.2122,30.2122,161100.0
2012-02-03 15:20:00,40.55,40.55,40.43,40.45,225400.0,30.2122,30.2122,30.1228,30.1377,225400.0
2012-02-03 15:30:00,40.45,40.45,40.25,40.31,392400.0,30.1377,30.1377,29.9887,30.0334,392400.0
2012-02-03 15:40:00,40.31,40.5,40.31,40.5,332400.0,30.0334,30.1749,30.0334,30.1749,332400.0
2012-02-03 15:50:00,40.49,40.65,40.42,40.51,496100.0,30.1675,30.2867,30.1153,30.1824,496100.0
2012-02-06 09:30:00,40.38,40.8,40.26,40.68,222100.0,30.0855,30.3984,29.9961,30.309,222100.0
2012-02-06 09:40:00,40.68,40.88,40.67,40.85,201300.0,30.309,30.4581,30.3016,30.4357,201300.0
2012-02-06 09:50:00,40.87,41.3,40.87,41.28,249900.0,30.4506,30.771,30.4506,30.7561,249900.0
2012-02-06 10:00:00,41.29,41.36,41.23,41.31,190300.0,30.7635,30.8157,30.7188,30.7784,190300.0
2012-02-06 10:10:00,41.31,41.34,41.13,41.34,163000.0,30.7784,30.8008,30.6443,30.8008,163000.0
2012-02-06 10:20:00,41.34,41.5,41.33,41.5,194900.0,30.8008,30.92,30.7933,30.92,194900.0
2012-02-06 10:30:00,41.49,41.49,41.32,41.43,170500.0,30.9125,30.9125,30.7859,30.8678,170500.0
2012-02-06 10:40:00,41.41,41.49,41.31,41.47,148500.0,30.8529,30.9125,30.7784,30.8976,148500.0
2012-02-06 10:50:00,41.47,41.69,41.45,41.67,170400.0,30.8976,31.0615,30.8827,31.0466,170400.0
2012-02-06 11:00:00,41.67,41.97,41.67,41.92,428300.0,31.0466,31.2702,31.0466,31.2329,428300.0
2012-02-06 11:10:00,41.92,42.05,41.86,42.01,304800.0,31.2329,31.3298,31.1882,31.3,304800.0
2012-02-06 11:20:00,42.0,42.15,41.96,42.14,241600.0,31.2925,31.4043,31.2627,31.3968,241600.0
2012-02-06 11:30:00,42.12,42.33,42.08,42.32,293100.0,31.3819,31.5384,31.3521,31.5309,293100.0
2012-02-06 11:40:00,42.32,42.4,42.19,42.23,242100.0,31.5309,31.5905,31.4341,31.4639,242100.0
2012-02-06 11:50:00,42.23,42.48,42.23,42.47,122800.0,31.4639,31.6501,31.4639,31.6427,122800.0
2012-02-06 12:00:00,42.48,42.5,42.37,42.48,155300.0,31.6501,31.665,31.5682,31.6501,155300.0
2012-02-06 12:10:00,42.48,42.5,42.43,42.5,152300.0,31.6501,31.665,31.6129,31.665,152300.0
2012-02-06 12:20:00,42.5,42.59,42.46,42.51,158600.0,31.665,31.7321,31.6352,31.6725,158600.0
2012-02-06 12:30:00,42.5,42.67,42.36,42.67,150600.0,31.665,31.7917,31.5607,31.7917,150600.0
2012-02-06 12:40:00,42.66,42.84,42.57,42.83,238800.0,31.7843,31.9184,31.7172,31.9109,238800.0
2012-02-06 12:50:00,42.81,42.82,42.67,42.75,149500.0,31.896,31.9035,31.7917,31.8513,149500.0
2012-02-06 13:00:00,42.75,42.85,42.65,42.84,126200.0,31.8513,31.9258,31.7768,31.9184,126200.0
2012-02-06 13:10:00,42.84,43.03,42.83,42.92,148400.0,31.9184,32.0599,31.9109,31.978,148400.0
2012-02-06 13:20:00,42.92,42.94,42.77,42.8,155000.0,31.978,31.9929,31.8662,31.8886,155000.0
2012-02-06 13:30:00,42.8,42.85,42.69,42.83,112500.0,31.8886,31.9258,31.8066,31.9109,112500.0
2012-02-06 13:40:00,42.82,43.0,42.8,42.97,93200.0,31.9035,32.0376,31.8886,32.0152,93200.0
2012-02-06 13:50:00,42.96,43.1,42.94,43.09,239000.0,32.0078,32.1121,31.9929,32.1046,239000.0
2012-02-06 14:00:00,43.09,43.3,43.07,43.29,122400.0,32.1046,32.2611,32.0897,32.2536,122400.0
2012-02-06 14:10:00,43.29,43.38,43.24,43.35,230200.0,32.2536,32.3207,32.2164,32.2983,230200.0
2012-02-06 14:20:00,43.36,43.52,43.29,43.35,219500.0,32.3058,32.425,32.2536,32.2983,219500.0
2012-02-06 14:30:00,43.35,43.6,43.35,43.57,146600.0,32.2983,32.4846,32.2983,32.4623,146600.0
2012-02-06 14:40:00,43.57,43.69,43.44,43.69,127400.0,32.4623,32.5517,32.3654,32.5517,127400.0
2012-02-06 14:50:00,43.68,43.75,43.62,43.7,162500.0,32.5442,32.5964,32.4995,32.5591,162500.0
2012-02-06 15:00:00,43.69,43.8,43.64,43.77,151100.0,32.5517,32.6336,32.5144,32.6113,151100.0
2012-02-06 15:10:00,43.79,43.86,43.73,43.8,180300.0,32.6262,32.6783,32.5815,32.6336,180300.0
2012-02-06 15:20:00,43.81,43.91,43.73,43.85,190700.0,32.6411,32.7156,32.5815,32.6709,190700.0
2012-02-06 15:30:00,43.85,44.16,43.84,44.11,404000.0,32.6709,32.9018,32.6634,32.8646,404000.0
2012-02-06 15:40:00,44.11,44.26,44.11,44.2,408600.0,32.8646,32.9764,32.8646,32.9316,408600.0
2012-02-06 15:50:00,44.2,44.35,44.07,44.34,920700.0,32.9316,33.0434,32.8348,33.036,920700.0
2012-02-07 09:30:00,44.05,44.29,43.93,44.0,191000.0,32.8199,32.9987,32.7305,32.7826,191000.0
2012-02-07 09:40:00,44.03,44.09,43.93,43.96,125600.0,32.805,32.8497,32.7305,32.7528,125600.0
2012-02-07 09:50:00,43.95,44.03,43.38,43.56,296200.0,32.7454,32.805,32.3207,32.4548,296200.0
2012-02-07 10:00:00,43.54,43.8,43.51,43.65,163200.0,32.4399,32.6336,32.4176,32.5219,163200.0
2012-02-07 10:10:00,43.65,43.95,43.65,43.92,103400.0,32.5219,32.7454,32.5219,32.723,103400.0
2012-02-07 10:20:00,43.9,44.08,43.87,44.05,129200.0,32.7081,32.8422,32.6858,32.8199,129200.0
2012-02-07 10:30:00,44.05,44.57,43.99,44.57,219200.0,32.8199,33.2073,32.7752,33.2073,219200.0
2012-02-07 10:40:00,44.58,45.11,44.57,44.84,451600.0,33.2148,33.6097,33.2073,33.4085,451600.0
2012-02-07 10:50:00,44.84,44.9,44.61,44.76,174200.0,33.4085,33.4532,33.2371,33.3489,174200.0
2012-02-07 11:00:00,44.76,44.9,44.5,44.8,190500.0,33.3489,33.4532,33.1552,33.3787,190500.0
2012-02-07 11:10:00,44.8,44.93,44.61,44.74,87100.0,33.3787,33.4755,33.2371,33.334,87100.0
2012-02-07 11:20:00,44.73,44.8,44.63,44.8,108300.0,33.3265,33.3787,33.252,33.3787,108300.0
2012-02-07 11:30:00,44.8,44.96,44.79,44.95,85700.0,33.3787,33.4979,33.3712,33.4904,85700.0
2012-02-07 11:40:00,44.94,45.1,44.93,45.08,175800.0,33.483,33.6022,33.4755,33.5873,175800.0
2012-02-07 11:50:00,45.08,45.35,44.97,45.32,141800.0,33.5873,33.7885,33.5053,33.7661,141800.0
2012-02-07 12:00:00,45.32,45.33,45.01,45.13,119500.0,33.7661,33.7736,33.5351,33.6246,119500.0
2012-02-07 12:10:00,45.14,45.24,45.07,45.1,53200.0,33.632,33.7065,33.5799,33.6022,53200.0
2012-02-07 12:20:00,45.09,45.44,45.09,45.39,114800.0,33.5948,33.8555,33.5948,33.8183,114800.0
2012-02-07 12:30:00,45.39,45.79,45.38,45.79,179900.0,33.8183,34.1163,33.8108,34.1163,179900.0
2012-02-07 12:40:00,45.79,45.79,45.33,45.43,142800.0,34.1163,34.1163,33.7736,33.8481,142800.0
2012-02-07 12:50:00,45.44,45.46,45.31,45.32,47900.0,33.8555,33.8704,33.7587,33.7661,47900.0
2012-02-07 13:00:00,45.31,45.32,45.04,45.05,90400.0,33.7587,33.7661,33.5575,33.565,90400.0
2012-02-07 13:10:00,45.05,45.13,44.97,45.03,108700.0,33.565,33.6246,33.5053,33.55,108700.0
2012-02-07 13:20:00,45.04,45.16,44.99,45.0,47400.0,33.5575,33.6469,33.5202,33.5277,47400.0
2012-02-07 13:30:00,45.0,45.09,44.97,45.05,62900.0,33.5277,33.5948,33.5053,33.565,62900.0
2012-02-07 13:40:00,45.05,45.07,45.01,45.06,32200.0,33.565,33.5799,33.5351,33.5724,32200.0
2012-02-07 13:50:00,45.06,45.18,45.03,45.05,82700.0,33.5724,33.6618,33.55,33.565,82700.0
2012-02-07 14:00:00,45.07,45.12,45.01,45.08,80000.0,33.5799,33.6171,33.5351,33.5873,80000.0
2012-02-07 14:10:00,45.08,45.23,45.07,45.16,71600.0,33.5873,33.6991,33.5799,33.6469,71600.0
2012-02-07 14:20:00,45.15,45.21,45.06,45.12,72600.0,33.6395,33.6842,33.5724,33.6171,72600.0
2012-02-07 14:30:00,45.12,45.14,45.03,45.13,65900.0,33.6171,33.632,33.55,33.6246,65900.0
2012-02-07 14:40:00,45.12,45.15,45.03,45.09,61300.0,33.6171,33.6395,33.55,33.5948,61300.0
2012-02-07 14:50:00,45.09,45.12,44.89,45.01,143100.0,33.5948,33.6171,33.4457,33.5351,143100.0
2012-02-07 15:00:00,45.0,45.04,44.91,44.96,85700.0,33.5277,33.5575,33.4606,33.4979,85700.0
2012-02-07 15:10:00,44.96,45.04,44.89,44.94,77900.0,33.4979,33.5575,33.4457,33.483,77900.0
2012-02-07 15:20:00,44.94,44.94,44.82,44.84,147700.0,33.483,33.483,33.3936,33.4085,147700.0
2012-02-07 15:30:00,44.85,45.05,44.81,44.94,115900.0,33.4159,33.565,33.3861,33.483,115900.0
2012-02-07 15:40:00,44.95,44.95,44.65,44.75,271400.0,33.4904,33.4904,33.2669,33.3414,271400.0
2012-02-07 15:50:00,44.74,44.78,44.65,44.74,330000.0,33.334,33.3638,33.2669,33.334,330000.0
2012-02-08 09:30:00,44.93,45.38,44.75,45.3,111800.0,33.4755,33.8108,33.3414,33.7512,111800.0
2012-02-08 09:40:00,45.31,45.68,45.31,45.62,99900.0,33.7587,34.0343,33.7587,33.9896,99900.0
2012-02-08 09:50:00,45.63,45.66,45.3,45.31,99500.0,33.9971,34.0194,33.7512,33.7587,99500.0
2012-02-08 10:00:00,45.31,45.39,45.08,45.2,103400.0,33.7587,33.8183,33.5873,33.6767,103400.0
2012-02-08 10:10:00,45.2,45.45,45.19,45.34,45400.0,33.6767,33.863,33.6693,33.781,45400.0
2012-02-08 10:20:00,45.35,45.38,45.08,45.16,52400.0,33.7885,33.8108,33.5873,33.6469,52400.0
2012-02-08 10:30:00,45.14,45.18,44.76,44.78,95200.0,33.632,33.6618,33.3489,33.3638,95200.0
2012-02-08 10:40:00,44.78,44.9,44.66,44.81,72200.0,33.3638,33.4532,33.2744,33.3861,72200.0
2012-02-08 10:50:00,44.8,44.94,44.68,44.76,60800.0,33.3787,33.483,33.2893,33.3489,60800.0
2012-02-08 11:00:00,44.75,44.82,44.55,44.65,119700.0,33.3414,33.3936,33.1924,33.2669,119700.0
2012-02-08 11:10:00,44.67,44.79,44.46,44.62,92700.0,33.2818,33.3712,33.1254,33.2446,92700.0
2012-02-08 11:20:00,44.59,44.79,44.58,44.77,97600.0,33.2222,33.3712,33.2148,33.3563,97600.0
2012-02-08 11:30:00,44.77,44.79,44.63,44.71,69200.0,33.3563,33.3712,33.252,33.3116,69200.0
2012-02-08 11:40:00,44.73,44.8,44.54,44.66,48400.0,33.3265,33.3787,33.185,33.2744,48400.0
2012-02-08 11:50:00,44.64,44.78,44.64,44.68,73200.0,33.2595,33.3638,33.2595,33.2893,73200.0
2012-02-08 12:00:00,44.68,44.77,44.57,44.65,57500.0,33.2893,33.3563,33.2073,33.2669,57500.0
2012-02-08 12:10:00,44.65,44.7,44.62,44.7,32600.0,33.2669,33.3042,33.2446,33.3042,32600.0
2012-02-08 12:20:00,44.71,44.9,44.71,44.82,53500.0,33.3116,33.4532,33.3116,33.3936,53500.0
2012-02-08 12:30:00,44.81,44.84,44.78,44.82,26100.0,33.3861,33.4085,33.3638,33.3936,26100.0
2012-02-08 12:40:00,44.82,44.84,44.67,44.7,53800.0,33.3936,33.4085,33.2818,33.3042,53800.0
2012-02-08 12:50:00,44.7,44.78,44.66,44.77,9700.0,33.3042,33.3638,33.2744,33.3563,9700.0
2012-02-08 13:00:00,44.76,44.77,44.63,44.63,41900.0,33.3489,33.3563,33.252,33.252,41900.0
2012-02-08 13:10:00,44.63,44.67,44.44,44.47,64900.0,33.252,33.2818,33.1105,33.1328,64900.0
2012-02-08 13:20:00,44.49,44.66,44.46,44.66,15100.0,33.1477,33.2744,33.1254,33.2744,15100.0
2012-02-08 13:30:00,44.67,44.7,44.52,44.64,44300.0,33.2818,33.3042,33.1701,33.2595,44300.0
2012-02-08 13:40:00,44.65,44.69,44.54,44.68,23100.0,33.2669,33.2967,33.185,33.2893,23100.0
2012-02-08 13:50:00,44.69,44.74,44.63,44.69,54100.0,33.2967,33.334,33.252,33.2967,54100.0
2012-02-08 14:00:00,44.69,44.78,44.63,44.63,45600.0,33.2967,33.3638,33.252,33.252,45600.0
2012-02-08 14:10:00,44.64,44.78,44.64,44.74,25100.0,33.2595,33.3638,33.2595,33.334,25100.0
2012-02-08 14:20:00,44.73,44.86,44.69,44.75,20400.0,33.3265,33.4234,33.2967,33.3414,20400.0
2012-02-08 14:30:00,44.75,44.88,44.75,44.81,31000.0,33.3414,33.4383,33.3414,33.3861,31000.0
2012-02-08 14:40:00,44.81,44.86,44.78,44.83,78400.0,33.3861,33.4234,33.3638,33.401,78400.0
2012-02-08 14:50:00,44.82,44.85,44.73,44.75,22200.0,33.3936,33.4159,33.3265,33.3414,22200.0
2012-02-08 15:00:00,44.74,44.74,44.69,44.71,27000.0,33.334,33.334,33.2967,33.3116,27000.0
2012-02-08 15:10:00,44.71,44.74,44.63,44.72,49100.0,33.3116,33.334,33.252,33.3191,49100.0
2012-02-08 15:20:00,44.72,44.74,44.63,44.73,54000.0,33.3191,33.334,33.252,33.3265,54000.0
2012-02-08 15:30:00,44.74,44.78,44.68,44.73,54700.0,33.334,33.3638,33.2893,33.3265,54700.0
2012-02-08 15:40:00,44.73,44.81,44.68,44.71,71500.0,33.3265,33.3861,33.2893,33.3116,71500.0
2012-02-08 15:50:00,44.72,44.8,44.67,44.76,120800.0,33.3191,33.3787,33.2818,33.3489,120800.0
2012-02-09 09:30:00,44.92,45.08,44.75,44.76,49200.0,33.4681,33.5873,33.3414,33.3489,49200.0
2012-02-09 09:40:00,44.76,44.76,44.29,44.45,72800.0,33.3489,33.3489,32.9987,33.1179,72800.0
2012-02-09 09:50:00,44.43,44.7,44.38,44.56,73700.0,33.103,33.3042,33.0658,33.1999,73700.0
2012-02-09 10:00:00,44.58,44.71,44.43,44.51,32100.0,33.2148,33.3116,33.103,33.1626,32100.0
2012-02-09 10:10:00,44.5,44.68,44.5,44.58,30600.0,33.1552,33.2893,33.1552,33.2148,30600.0
2012-02-09 10:20:00,44.59,44.59,44.26,44.39,62900.0,33.2222,33.2222,32.9764,33.0732,62900.0
2012-02-09 10:30:00,44.39,44.58,44.39,44.52,71200.0,33.0732,33.2148,33.0732,33.1701,71200.0
2012-02-09 10:40:00,44.53,44.8,44.53,44.8,72800.0,33.1775,33.3787,33.1775,33.3787,72800.0
2012-02-09 10:50:00,44.8,44.84,44.7,44.71,72100.0,33.3787,33.4085,33.3042,33.3116,72100.0
2012-02-09 11:00:00,44.72,44.86,44.68,44.79,49100.0,33.3191,33.4234,33.2893,33.3712,49100.0
2012-02-09 11:10:00,44.8,44.96,44.8,44.91,38600.0,33.3787,33.4979,33.3787,33.4606,38600.0
2012-02-09 11:20:00,44.94,45.09,44.89,45.03,89700.0,33.483,33.5948,33.4457,33.55,89700.0
2012-02-09 11:30:00,45.04,45.24,45.03,45.08,65100.0,33.5575,33.7065,33.55,33.5873,65100.0
2012-02-09 11:40:00,45.08,45.2,45.04,45.14,33900.0,33.5873,33.6767,33.5575,33.632,33900.0
2012-02-09 11:50:00,45.15,45.36,45.14,45.29,42400.0,33.6395,33.7959,33.632,33.7438,42400.0
2012-02-09 12:00:00,45.3,45.44,45.29,45.41,16000.0,33.7512,33.8555,33.7438,33.8332,16000.0
2012-02-09 12:10:00,45.4,45.41,45.35,45.38,17900.0,33.8257,33.8332,33.7885,33.8108,17900.0
2012-02-09 12:20:00,45.37,45.42,45.34,45.41,47100.0,33.8034,33.8406,33.781,33.8332,47100.0
2012-02-09 12:30:00,45.41,45.42,45.4,45.41,17400.0,33.8332,33.8406,33.8257,33.8332,17400.0
2012-02-09 12:40:00,45.41,45.45,45.32,45.4,50100.0,33.8332,33.863,33.7661,33.8257,50100.0
2012-02-09 12:50:00,45.42,45.43,45.33,45.37,32900.0,33.8406,33.8481,33.7736,33.8034,32900.0
2012-02-09 13:00:00,45.38,45.45,45.31,45.38,17000.0,33.8108,33.863,33.7587,33.8108,17000.0
2012-02-09 13:10:00,45.36,45.55,45.35,45.51,26200.0,33.7959,33.9375,33.7885,33.9077,26200.0
2012-02-09 13:20:00,45.49,45.58,45.47,45.48,36500.0,33.8928,33.9598,33.8779,33.8853,36500.0
2012-02-09 13:30:00,45.49,45.54,45.45,45.5,62700.0,33.8928,33.93,33.863,33.9002,62700.0
2012-02-09 13:40:00,45.49,45.55,45.47,45.51,26200.0,33.8928,33.9375,33.8779,33.9077,26200.0
2012-02-09 13:50:00,45.52,45.57,45.45,45.51,14600.0,33.9151,33.9524,33.863,33.9077,14600.0
2012-02-09 14:00:00,45.5,45.5,45.4,45.4,35800.0,33.9002,33.9002,33.8257,33.8257,35800.0
2012-02-09 14:10:00,45.42,45.47,45.39,45.42,21700.0,33.8406,33.8779,33.8183,33.8406,21700.0
2012-02-09 14:20:00,45.41,45.52,45.41,45.44,18700.0,33.8332,33.9151,33.8332,33.8555,18700.0
2012-02-09 14:30:00,45.44,45.54,45.44,45.52,26100.0,33.8555,33.93,33.8555,33.9151,26100.0
2012-02-09 14:40:00,45.5,45.54,45.47,45.5,16200.0,33.9002,33.93,33.8779,33.9002,16200.0
2012-02-09 14:50:00,45.5,45.52,45.4,45.41,21900.0,33.9002,33.9151,33.8257,33.8332,21900.0
2012-02-09 15:00:00,45.41,45.55,45.38,45.5,50900.0,33.8332,33.9375,33.8108,33.9002,50900.0
2012-02-09 15:10:00,45.49,45.52,45.4,45.44,39600.0,33.8928,33.9151,33.8257,33.8555,39600.0
2012-02-09 15:20:00,45.42,45.55,45.39,45.54,73100.0,33.8406,33.9375,33.8183,33.93,73100.0
2012-02-09 15:30:00,45.53,45.59,45.47,45.52,56900.0,33.9226,33.9673,33.8779,33.9151,56900.0
2012-02-09 15:40:00,45.52,45.55,45.45,45.51,70000.0,33.9151,33.9375,33.863,33.9077,70000.0
2012-02-09 15:50:00,45.52,45.55,45.46,45.49,162200.0,33.9151,33.9375,33.8704,33.8928,162200.0
2012-02-10 09:30:00,44.79,45.0,44.55,44.87,97500.0,33.3712,33.5277,33.1924,33.4308,97500.0
2012-02-10 09:40:00,44.92,45.37,44.87,45.37,108000.0,33.4681,33.8034,33.4308,33.8034,108000.0
2012-02-10 09:50:00,45.36,45.36,45.1,45.25,107100.0,33.7959,33.7959,33.6022,33.714,107100.0
2012-02-10 10:00:00,45.23,45.36,45.12,45.16,99200.0,33.6991,33.7959,33.6171,33.6469,99200.0
2012-02-10 10:10:00,45.16,45.31,45.11,45.26,50400.0,33.6469,33.7587,33.6097,33.7214,50400.0
2012-02-10 10:20:00,45.25,45.35,45.16,45.2,186600.0,33.714,33.7885,33.6469,33.6767,186600.0
2012-02-10 10:30:00,45.2,45.25,44.9,44.98,62500.0,33.6767,33.714,33.4532,33.5128,62500.0
2012-02-10 10:40:00,45.0,45.19,44.98,45.06,63300.0,33.5277,33.6693,33.5128,33.5724,63300.0
2012-02-10 10:50:00,45.07,45.18,45.05,45.18,25800.0,33.5799,33.6618,33.565,33.6618,25800.0
2012-02-10 11:00:00,45.18,45.38,45.16,45.36,84600.0,33.6618,33.8108,33.6469,33.7959,84600.0
2012-02-10 11:10:00,45.35,45.55,45.28,45.54,77900.0,33.7885,33.9375,33.7363,33.93,77900.0
2012-02-10 11:20:00,45.53,45.53,45.35,45.36,32100.0,33.9226,33.9226,33.7885,33.7959,32100.0
2012-02-10 11:30:00,45.34,45.44,45.28,45.39,42200.0,33.781,33.8555,33.7363,33.8183,42200.0
2012-02-10 11:40:00,45.36,45.45,45.29,45.33,38700.0,33.7959,33.863,33.7438,33.7736,38700.0
2012-02-10 11:50:00,45.31,45.34,45.24,45.27,22000.0,33.7587,33.781,33.7065,33.7289,22000.0
2012-02-10 12:00:00,45.27,45.37,45.27,45.31,20500.0,33.7289,33.8034,33.7289,33.7587,20500.0
2012-02-10 12:10:00,45.32,45.39,45.27,45.39,47400.0,33.7661,33.8183,33.7289,33.8183,47400.0
2012-02-10 12:20:00,45.38,45.4,45.33,45.37,24300.0,33.8108,33.8257,33.7736,33.8034,24300.0
2012-02-10 12:30:00,45.38,45.52,45.36,45.49,31100.0,33.8108,33.9151,33.7959,33.8928,31100.0
2012-02-10 12:40:00,45.49,45.58,45.45,45.53,38700.0,33.8928,33.9598,33.863,33.9226,38700.0
2012-02-10 12:50:00,45.53,45.55,45.44,45.45,43600.0,33.9226,33.9375,33.8555,33.863,43600.0
2012-02-10 13:00:00,45.45,45.47,45.4,45.44,24300.0,33.863,33.8779,33.8257,33.8555,24300.0
2012-02-10 13:10:00,45.44,45.47,45.36,45.38,21100.0,33.8555,33.8779,33.7959,33.8108,21100.0
2012-02-10 13:20:00,45.38,45.38,45.28,45.28,59700.0,33.8108,33.8108,33.7363,33.7363,59700.0
2012-02-10 13:30:00,45.26,45.29,45.0,45.14,61200.0,33.7214,33.7438,33.5277,33.632,61200.0
2012-02-10 13:40:00,45.15,45.18,45.05,45.08,25900.0,33.6395,33.6618,33.565,33.5873,25900.0
2012-02-10 13:50:00,45.07,45.14,45.03,45.04,30400.0,33.5799,33.632,33.55,33.5575,30400.0
2012-02-10 14:00:00,45.03,45.2,45.03,45.18,26900.0,33.55,33.6767,33.55,33.6618,26900.0
2012-02-10 14:10:00,45.19,45.19,45.11,45.14,21500.0,33.6693,33.6693,33.6097,33.632,21500.0
2012-02-10 14:20:00,45.14,45.16,45.05,45.09,56300.0,33.632,33.6469,33.565,33.5948,56300.0
2012-02-10 14:30:00,45.1,45.17,45.09,45.14,21900.0,33.6022,33.6544,33.5948,33.632,21900.0
2012-02-10 14:40:00,45.14,45.19,45.08,45.08,27200.0,33.632,33.6693,33.5873,33.5873,27200.0
2012-02-10 14:50:00,45.08,45.14,45.08,45.12,53200.0,33.5873,33.632,33.5873,33.6171,53200.0
2012-02-10 15:00:00,45.11,45.12,44.84,44.84,74100.0,33.6097,33.6171,33.4085,33.4085,74100.0
2012-02-10 15:10:00,44.84,44.93,44.8,44.85,44900.0,33.4085,33.4755,33.3787,33.4159,44900.0
2012-02-10 15:20:00,44.85,44.92,44.84,44.92,64700.0,33.4159,33.4681,33.4085,33.4681,64700.0
2012-02-10 15:30:00,44.93,45.0,44.84,45.0,71400.0,33.4755,33.5277,33.4085,33.5277,71400.0
2012-02-10 15:40:00,45.01,45.1,44.96,45.04,202100.0,33.5351,33.6022,33.4979,33.5575,202100.0
2012-02-10 15:50:00,45.05,45.13,45.03,45.08,106100.0,33.565,33.6246,33.55,33.5873,106100.0
2012-02-13 09:30:00,45.35,45.39,45.01,45.19,84000.0,33.7885,33.8183,33.5351,33.6693,84000.0
2012-02-13 09:40:00,45.22,45.29,45.1,45.25,78800.0,33.6916,33.7438,33.6022,33.714,78800.0
2012-02-13 09:50:00,45.25,45.25,44.92,45.01,83700.0,33.714,33.714,33.4681,33.5351,83700.0
2012-02-13 10:00:00,45.02,45.14,44.93,45.1,53600.0,33.5426,33.632,33.4755,33.6022,53600.0
2012-02-13 10:10:00,45.12,45.15,44.85,44.85,68300.0,33.6171,33.6395,33.4159,33.4159,68300.0
2012-02-13 10:20:00,44.86,44.92,44.8,44.8,46500.0,33.4234,33.4681,33.3787,33.3787,46500.0
2012-02-13 10:30:00,44.8,44.81,44.59,44.59,63400.0,33.3787,33.3861,33.2222,33.2222,63400.0
2012-02-13 10:40:00,44.58,44.61,44.3,44.34,80800.0,33.2148,33.2371,33.0062,33.036,80800.0
2012-02-13 10:50:00,44.33,44.48,44.32,44.39,62500.0,33.0285,33.1403,33.0211,33.0732,62500.0
2012-02-13 11:00:00,44.4,44.6,44.37,44.6,65900.0,33.0807,33.2297,33.0583,33.2297,65900.0
2012-02-13 11:10:00,44.6,44.6,44.46,44.53,38400.0,33.2297,33.2297,33.1254,33.1775,38400.0
2012-02-13 11:20:00,44.52,44.52,44.3,44.3,50400.0,33.1701,33.1701,33.0062,33.0062,50400.0
2012-02-13 11:30:00,44.3,44.42,44.24,44.36,64400.0,33.0062,33.0956,32.9615,33.0509,64400.0
2012-02-13 11:40:00,44.4,44.5,44.35,44.49,40700.0,33.0807,33.1552,33.0434,33.1477,40700.0
2012-02-13 11:50:00,44.48,44.54,44.39,44.41,26800.0,33.1403,33.185,33.0732,33.0881,26800.0
2012-02-13 12:00:00,44.42,44.53,44.36,44.36,29600.0,33.0956,33.1775,33.0509,33.0509,29600.0
2012-02-13 12:10:00,44.36,44.49,44.36,44.47,30400.0,33.0509,33.1477,33.0509,33.1328,30400.0
2012-02-13 12:20:00,44.47,44.47,44.35,44.4,40600.0,33.1328,33.1328,33.0434,33.0807,40600.0
2012-02-13 12:30:00,44.39,44.41,44.35,44.35,38800.0,33.0732,33.0881,33.0434,33.0434,38800.0
2012-02-13 12:40:00,44.37,44.47,44.35,44.47,24100.0,33.0583,33.1328,33.0434,33.1328,24100.0
2012-02-13 12:50:00,44.47,44.69,44.47,44.68,18300.0,33.1328,33.2967,33.1328,33.2893,18300.0
2012-02-13 13:00:00,44.68,44.82,44.68,44.78,20300.0,33.2893,33.3936,33.2893,33.3638,20300.0
2012-02-13 13:10:00,44.78,44.86,44.74,44.82,21900.0,33.3638,33.4234,33.334,33.3936,21900.0
2012-02-13 13:20:00,44.83,44.92,44.79,44.9,26300.0,33.401,33.4681,33.3712,33.4532,26300.0
2012-02-13 13:30:00,44.9,44.96,44.81,44.81,19200.0,33.4532,33.4979,33.3861,33.3861,19200.0
2012-02-13 13:40:00,44.83,44.94,44.74,44.84,43300.0,33.401,33.483,33.334,33.4085,43300.0
2012-02-13 13:50:00,44.84,44.88,44.78,44.85,58400.0,33.4085,33.4383,33.3638,33.4159,58400.0
2012-02-13 14:00:00,44.84,44.87,44.79,44.79,21900.0,33.4085,33.4308,33.3712,33.3712,21900.0
2012-02-13 14:10:00,44.79,44.87,44.78,44.85,38100.0,33.3712,33.4308,33.3638,33.4159,38100.0
2012-02-13 14:20:00,44.85,44.87,44.83,44.85,70600.0,33.4159,33.4308,33.401,33.4159,70600.0
2012-02-13 14:30:00,44.85,44.86,44.74,44.76,28400.0,33.4159,33.4234,33.334,33.3489,28400.0
2012-02-13 14:40:00,44.76,44.85,44.66,44.74,48900.0,33.3489,33.4159,33.2744,33.334,48900.0
2012-02-13 14:50:00,44.75,44.75,44.66,44.74,23600.0,33.3414,33.3414,33.2744,33.334,23600.0
2012-02-13 15:00:00,44.74,44.74,44.6,44.61,45800.0,33.334,33.334,33.2297,33.2371,45800.0
2012-02-13 15:10:00,44.61,44.65,44.55,44.63,40900.0,33.2371,33.2669,33.1924,33.252,40900.0
2012-02-13 15:20:00,44.63,44.64,44.54,44.57,35200.0,33.252,33.2595,33.185,33.2073,35200.0
2012-02-13 15:30:00,44.56,44.61,44.48,44.55,109400.0,33.1999,33.2371,33.1403,33.1924,109400.0
2012-02-13 15:40:00,44.56,44.66,44.48,44.63,71000.0,33.1999,33.2744,33.1403,33.252,71000.0
2012-02-13 15:50:00,44.62,44.68,44.6,44.68,115000.0,33.2446,33.2893,33.2297,33.2893,115000.0
2012-02-14 09:30:00,44.56,44.85,44.56,44.68,59600.0,33.1999,33.4159,33.1999,33.2893,59600.0
2012-02-14 09:40:00,44.67,44.7,44.35,44.38,107100.0,33.2818,33.3042,33.0434,33.0658,107100.0
2012-02-14 09:50:00,44.41,44.42,44.26,44.27,80000.0,33.0881,33.0956,32.9764,32.9838,80000.0
2012-02-14 10:00:00,44.25,44.27,44.0,44.0,60800.0,32.9689,32.9838,32.7826,32.7826,60800.0
2012-02-14 10:10:00,44.02,44.05,43.76,43.79,89800.0,32.7975,32.8199,32.6038,32.6262,89800.0
2012-02-14 10:20:00,43.8,43.86,43.6,43.79,209000.0,32.6336,32.6783,32.4846,32.6262,209000.0
2012-02-14 10:30:00,43.79,43.99,43.67,43.84,118500.0,32.6262,32.7752,32.5368,32.6634,118500.0
2012-02-14 10:40:00,43.84,43.84,43.65,43.66,85800.0,32.6634,32.6634,32.5219,32.5293,85800.0
2012-02-14 10:50:00,43.66,43.69,43.44,43.46,128900.0,32.5293,32.5517,32.3654,32.3803,128900.0
2012-02-14 11:00:00,43.45,43.69,43.41,43.69,91400.0,32.3729,32.5517,32.3431,32.5517,91400.0
2012-02-14 11:10:00,43.69,43.9,43.57,43.79,87200.0,32.5517,32.7081,32.4623,32.6262,87200.0
2012-02-14 11:20:00,43.8,44.13,43.76,44.0,141500.0,32.6336,32.8795,32.6038,32.7826,141500.0
2012-02-14 11:30:00,44.0,44.09,43.91,43.99,85700.0,32.7826,32.8497,32.7156,32.7752,85700.0
2012-02-14 11:40:00,43.99,44.0,43.87,43.96,40600.0,32.7752,32.7826,32.6858,32.7528,40600.0
2012-02-14 11:50:00,43.97,44.0,43.8,43.89,62800.0,32.7603,32.7826,32.6336,32.7007,62800.0
2012-02-14 12:00:00,43.88,43.99,43.81,43.92,95200.0,32.6932,32.7752,32.6411,32.723,95200.0
2012-02-14 12:10:00,43.92,43.94,43.84,43.94,31300.0,32.723,32.7379,32.6634,32.7379,31300.0
2012-02-14 12:20:00,43.93,43.96,43.85,43.96,57000.0,32.7305,32.7528,32.6709,32.7528,57000.0
2012-02-14 12:30:00,43.97,43.99,43.89,43.99,61400.0,32.7603,32.7752,32.7007,32.7752,61400.0
2012-02-14 12:40:00,43.98,44.0,43.92,43.98,77300.0,32.7677,32.7826,32.723,32.7677,77300.0
2012-02-14 12:50:00,43.98,44.0,43.86,43.9,75800.0,32.7677,32.7826,32.6783,32.7081,75800.0
2012-02-14 13:00:00,43.89,44.0,43.82,44.0,54400.0,32.7007,32.7826,32.6485,32.7826,54400.0
2012-02-14 13:10:00,44.0,44.0,43.94,43.98,72400.0,32.7826,32.7826,32.7379,32.7677,72400.0
2012-02-14 13:20:00,43.96,44.01,43.95,44.0,64300.0,32.7528,32.7901,32.7454,32.7826,64300.0
2012-02-14 13:30:00,44.0,44.1,43.96,44.08,88000.0,32.7826,32.8571,32.7528,32.8422,88000.0
2012-02-14 13:40:00,44.08,44.11,44.05,44.05,32500.0,32.8422,32.8646,32.8199,32.8199,32500.0
2012-02-14 13:50:00,44.06,44.21,44.0,44.13,72000.0,32.8273,32.9391,32.7826,32.8795,72000.0
2012-02-14 14:00:00,44.14,44.22,44.01,44.01,105100.0,32.8869,32.9466,32.7901,32.7901,105100.0
2012-02-14 14:10:00,44.01,44.09,43.93,44.05,46000.0,32.7901,32.8497,32.7305,32.8199,46000.0
2012-02-14 14:20:00,44.06,44.14,43.86,43.88,100500.0,32.8273,32.8869,32.6783,32.6932,100500.0
2012-02-14 14:30:00,43.88,43.94,43.82,43.83,95700.0,32.6932,32.7379,32.6485,32.656,95700.0
2012-02-14 14:40:00,43.83,43.83,43.57,43.66,88000.0,32.656,32.656,32.4623,32.5293,88000.0
2012-02-14 14:50:00,43.66,43.75,43.6,43.71,140300.0,32.5293,32.5964,32.4846,32.5666,140300.0
2012-02-14 15:00:00,43.7,44.03,43.7,44.01,94100.0,32.5591,32.805,32.5591,32.7901,94100.0
2012-02-14 15:10:00,44.0,44.13,43.95,44.13,189500.0,32.7826,32.8795,32.7454,32.8795,189500.0
2012-02-14 15:20:00,44.13,44.14,44.05,44.1,134300.0,32.8795,32.8869,32.8199,32.8571,134300.0
2012-02-14 15:30:00,44.1,44.44,44.1,44.44,151900.0,32.8571,33.1105,32.8571,33.1105,151900.0
2012-02-14 15:40:00,44.43,44.72,44.37,44.72,188800.0,33.103,33.3191,33.0583,33.3191,188800.0
2012-02-14 15:50:00,44.73,44.79,44.58,44.61,322100.0,33.3265,33.3712,33.2148,33.2371,322100.0
2012-02-15 09:30:00,49.4,49.88,48.63,48.67,1241000.0,36.806,37.1636,36.2323,36.2621,1241000.0
2012-02-15 09:40:00,48.74,49.4,48.03,48.53,891600.0,36.3142,36.806,35.7852,36.1578,891600.0
2012-02-15 09:50:00,48.58,49.21,48.3,49.18,617500.0,36.195,36.6644,35.9864,36.642,617500.0
2012-02-15 10:00:00,49.17,49.36,48.85,49.07,412300.0,36.6346,36.7762,36.3962,36.5601,412300.0
2012-02-15 10:10:00,49.07,49.68,49.05,49.6,472100.0,36.5601,37.0146,36.5452,36.955,472100.0
2012-02-15 10:20:00,49.6,50.3,49.44,50.16,788500.0,36.955,37.4765,36.8358,37.3722,788500.0
2012-02-15 10:30:00,50.15,50.44,49.7,50.07,494000.0,37.3648,37.5808,37.0295,37.3052,494000.0
2012-02-15 10:40:00,50.07,50.35,49.45,49.47,425100.0,37.3052,37.5138,36.8432,36.8581,425100.0
2012-02-15 10:50:00,49.48,49.63,49.06,49.25,388900.0,36.8656,36.9773,36.5526,36.6942,388900.0
2012-02-15 11:00:00,49.24,50.0,49.17,49.86,319600.0,36.6868,37.253,36.6346,37.1487,319600.0
2012-02-15 11:10:00,49.86,50.11,49.67,49.85,297900.0,37.1487,37.335,37.0071,37.1412,297900.0
2012-02-15 11:20:00,49.86,50.35,49.58,50.3,251700.0,37.1487,37.5138,36.9401,37.4765,251700.0
2012-02-15 11:30:00,50.29,50.33,49.53,49.81,260500.0,37.4691,37.4989,36.9028,37.1114,260500.0
2012-02-15 11:40:00,49.82,49.95,49.53,49.66,185800.0,37.1189,37.2157,36.9028,36.9997,185800.0
2012-02-15 11:50:00,49.68,49.9,49.53,49.87,126300.0,37.0146,37.1785,36.9028,37.1561,126300.0
2012-02-15 12:00:00,49.86,49.88,49.57,49.76,71600.0,37.1487,37.1636,36.9326,37.0742,71600.0
2012-02-15 12:10:00,49.76,49.9,49.68,49.75,67200.0,37.0742,37.1785,37.0146,37.0667,67200.0
2012-02-15 12:20:00,49.7,49.85,49.4,49.51,138800.0,37.0295,37.1412,36.806,36.8879,138800.0
2012-02-15 12:30:00,49.5,49.84,49.5,49.76,99800.0,36.8805,37.1338,36.8805,37.0742,99800.0
2012-02-15 12:40:00,49.75,50.0,49.56,49.57,147300.0,37.0667,37.253,36.9252,36.9326,147300.0
2012-02-15 12:50:00,49.57,49.61,49.31,49.45,147600.0,36.9326,36.9624,36.7389,36.8432,147600.0
2012-02-15 13:00:00,49.44,49.55,49.15,49.55,144000.0,36.8358,36.9177,36.6197,36.9177,144000.0
2012-02-15 13:10:00,49.55,49.7,49.44,49.68,74600.0,36.9177,37.0295,36.8358,37.0146,74600.0
2012-02-15 13:20:00,49.67,49.69,49.5,49.68,56300.0,37.0071,37.022,36.8805,37.0146,56300.0
2012-02-15 13:30:00,49.68,49.88,49.52,49.74,113700.0,37.0146,37.1636,36.8954,37.0593,113700.0
2012-02-15 13:40:00,49.73,49.75,49.29,49.35,134300.0,37.0518,37.0667,36.724,36.7687,134300.0
2012-02-15 13:50:00,49.39,49.56,49.34,49.53,56200.0,36.7985,36.9252,36.7613,36.9028,56200.0
2012-02-15 14:00:00,49.53,49.55,48.86,49.12,233700.0,36.9028,36.9177,36.4036,36.5973,233700.0
2012-02-15 14:10:00,49.09,49.21,48.68,48.69,145700.0,36.575,36.6644,36.2695,36.277,145700.0
2012-02-15 14:20:00,48.68,49.05,48.51,49.0,123400.0,36.2695,36.5452,36.1429,36.5079,123400.0
2012-02-15 14:30:00,49.01,49.07,48.63,48.82,130600.0,36.5154,36.5601,36.2323,36.3738,130600.0
2012-02-15 14:40:00,48.81,48.9,48.6,48.87,83600.0,36.3664,36.4334,36.2099,36.4111,83600.0
2012-02-15 14:50:00,48.88,49.02,48.58,48.64,93600.0,36.4185,36.5228,36.195,36.2397,93600.0
2012-02-15 15:00:00,48.59,48.88,48.56,48.71,131300.0,36.2025,36.4185,36.1801,36.2919,131300.0
2012-02-15 15:10:00,48.73,48.79,48.35,48.41,189100.0,36.3068,36.3515,36.0236,36.0684,189100.0
2012-02-15 15:20:00,48.47,48.76,48.42,48.54,156400.0,36.1131,36.3291,36.0758,36.1652,156400.0
2012-02-15 15:30:00,48.53,48.58,48.06,48.25,296100.0,36.1578,36.195,35.8076,35.9491,296100.0
2012-02-15 15:40:00,48.25,48.35,48.2,48.32,315400.0,35.9491,36.0236,35.9119,36.0013,315400.0
2012-02-15 15:50:00,48.29,48.44,48.23,48.32,553700.0,35.9789,36.0907,35.9342,36.0013,553700.0
2012-02-16 09:30:00,48.2,49.01,47.72,48.11,241600.0,35.9119,36.5154,35.5543,35.8448,241600.0
2012-02-16 09:40:00,48.1,48.33,47.86,48.08,145600.0,35.8374,36.0087,35.6586,35.8225,145600.0
2012-02-16 09:50:00,48.07,48.52,47.96,48.48,337100.0,35.815,36.1503,35.7331,36.1205,337100.0
2012-02-16 10:00:00,48.48,48.64,48.25,48.54,168800.0,36.1205,36.2397,35.9491,36.1652,168800.0
2012-02-16 10:10:00,48.56,48.66,48.5,48.51,66300.0,36.1801,36.2546,36.1354,36.1429,66300.0
2012-02-16 10:20:00,48.52,48.76,48.5,48.69,49300.0,36.1503,36.3291,36.1354,36.277,49300.0
2012-02-16 10:30:00,48.7,48.7,48.48,48.53,60200.0,36.2844,36.2844,36.1205,36.1578,60200.0
2012-02-16 10:40:00,48.54,48.57,48.49,48.5,36900.0,36.1652,36.1876,36.128,36.1354,36900.0
2012-02-16 10:50:00,48.5,48.57,48.5,48.52,52000.0,36.1354,36.1876,36.1354,36.1503,52000.0
2012-02-16 11:00:00,48.52,48.58,48.41,48.52,105700.0,36.1503,36.195,36.0684,36.1503,105700.0
2012-02-16 11:10:00,48.52,48.82,48.52,48.81,55300.0,36.1503,36.3738,36.1503,36.3664,55300.0
2012-02-16 11:20:00,48.81,48.89,48.61,48.68,52100.0,36.3664,36.426,36.2174,36.2695,52100.0
2012-02-16 11:30:00,48.67,48.84,48.61,48.81,43800.0,36.2621,36.3887,36.2174,36.3664,43800.0
2012-02-16 11:40:00,48.81,48.89,48.72,48.76,31800.0,36.3664,36.426,36.2993,36.3291,31800.0
2012-02-16 11:50:00,48.78,49.03,48.77,48.95,36200.0,36.344,36.5303,36.3366,36.4707,36200.0
2012-02-16 12:00:00,48.95,48.97,48.83,48.87,32300.0,36.4707,36.4856,36.3813,36.4111,32300.0
2012-02-16 12:10:00,48.89,48.94,48.86,48.91,40400.0,36.426,36.4632,36.4036,36.4409,40400.0
2012-02-16 12:20:00,48.92,49.0,48.9,48.96,25700.0,36.4483,36.5079,36.4334,36.4781,25700.0
2012-02-16 12:30:00,48.95,48.98,48.86,48.93,26100.0,36.4707,36.493,36.4036,36.4558,26100.0
2012-02-16 12:40:00,48.93,48.96,48.8,48.91,47900.0,36.4558,36.4781,36.3589,36.4409,47900.0
2012-02-16 12:50:00,48.92,48.97,48.87,48.96,31800.0,36.4483,36.4856,36.4111,36.4781,31800.0
2012-02-16 13:00:00,48.96,48.96,48.86,48.88,24100.0,36.4781,36.4781,36.4036,36.4185,24100.0
2012-02-16 13:10:00,48.89,48.95,48.88,48.91,22200.0,36.426,36.4707,36.4185,36.4409,22200.0
2012-02-16 13:20:00,48.91,48.93,48.85,48.87,17700.0,36.4409,36.4558,36.3962,36.4111,17700.0
2012-02-16 13:30:00,48.85,48.94,48.79,48.8,33800.0,36.3962,36.4632,36.3515,36.3589,33800.0
2012-02-16 13:40:00,48.79,48.83,48.7,48.71,24400.0,36.3515,36.3813,36.2844,36.2919,24400.0
2012-02-16 13:50:00,48.71,48.71,48.63,48.67,29400.0,36.2919,36.2919,36.2323,36.2621,29400.0
2012-02-16 14:00:00,48.67,48.69,48.52,48.52,44700.0,36.2621,36.277,36.1503,36.1503,44700.0
2012-02-16 14:10:00,48.52,48.56,48.44,48.5,49100.0,36.1503,36.1801,36.0907,36.1354,49100.0
2012-02-16 14:20:00,48.51,48.56,48.43,48.51,46700.0,36.1429,36.1801,36.0833,36.1429,46700.0
2012-02-16 14:30:00,48.5,48.53,48.48,48.48,166600.0,36.1354,36.1578,36.1205,36.1205,166600.0
2012-02-16 14:40:00,48.48,48.53,48.47,48.48,61600.0,36.1205,36.1578,36.1131,36.1205,61600.0
2012-02-16 14:50:00,48.48,48.5,48.47,48.49,37400.0,36.1205,36.1354,36.1131,36.128,37400.0
2012-02-16 15:00:00,48.49,48.54,48.48,48.51,89600.0,36.128,36.1652,36.1205,36.1429,89600.0
2012-02-16 15:10:00,48.5,48.52,48.43,48.44,64600.0,36.1354,36.1503,36.0833,36.0907,64600.0
2012-02-16 15:20:00,48.44,48.46,48.4,48.42,58600.0,36.0907,36.1056,36.0609,36.0758,58600.0
2012-02-16 15:30:00,48.42,48.51,48.41,48.5,75300.0,36.0758,36.1429,36.0684,36.1354,75300.0
2012-02-16 15:40:00,48.5,48.59,48.45,48.57,112800.0,36.1354,36.2025,36.0982,36.1876,112800.0
2012-02-16 15:50:00,48.57,48.57,48.48,48.49,116700.0,36.1876,36.1876,36.1205,36.128,116700.0
2012-02-17 09:30:00,48.31,48.53,47.88,48.25,212800.0,35.9938,36.1578,35.6735,35.9491,212800.0
2012-02-17 09:40:00,48.26,48.44,48.21,48.33,120200.0,35.9566,36.0907,35.9193,36.0087,120200.0
2012-02-17 09:50:00,48.33,48.33,48.25,48.27,79900.0,36.0087,36.0087,35.9491,35.964,79900.0
2012-02-17 10:00:00,48.31,48.32,48.0,48.16,150000.0,35.9938,36.0013,35.7629,35.8821,150000.0
2012-02-17 10:10:00,48.18,48.63,48.17,48.59,131400.0,35.897,36.2323,35.8895,36.2025,131400.0
2012-02-17 10:20:00,48.59,48.8,48.5,48.5,73300.0,36.2025,36.3589,36.1354,36.1354,73300.0
2012-02-17 10:30:00,48.5,48.6,48.5,48.54,67400.0,36.1354,36.2099,36.1354,36.1652,67400.0
2012-02-17 10:40:00,48.53,48.55,48.25,48.4,83200.0,36.1578,36.1727,35.9491,36.0609,83200.0
2012-02-17 10:50:00,48.4,48.4,48.19,48.32,92100.0,36.0609,36.0609,35.9044,36.0013,92100.0
2012-02-17 11:00:00,48.3,48.3,48.02,48.15,77700.0,35.9864,35.9864,35.7778,35.8746,77700.0
2012-02-17 11:10:00,48.15,48.24,47.97,48.24,35000.0,35.8746,35.9417,35.7405,35.9417,35000.0
2012-02-17 11:20:00,48.23,48.23,48.08,48.16,21000.0,35.9342,35.9342,35.8225,35.8821,21000.0
2012-02-17 11:30:00,48.16,48.17,48.07,48.11,47300.0,35.8821,35.8895,35.815,35.8448,47300.0
2012-02-17 11:40:00,48.12,48.17,48.1,48.14,18100.0,35.8523,35.8895,35.8374,35.8672,18100.0
2012-02-17 11:50:00,48.14,48.28,48.14,48.28,18000.0,35.8672,35.9715,35.8672,35.9715,18000.0
2012-02-17 12:00:00,48.29,48.42,48.25,48.38,34800.0,35.9789,36.0758,35.9491,36.046,34800.0
2012-02-17 12:10:00,48.38,48.39,48.19,48.37,33000.0,36.046,36.0535,35.9044,36.0385,33000.0
2012-02-17 12:20:00,48.38,48.45,48.34,48.39,18500.0,36.046,36.0982,36.0162,36.0535,18500.0
2012-02-17 12:30:00,48.39,48.5,48.39,48.5,19400.0,36.0535,36.1354,36.0535,36.1354,19400.0
2012-02-17 12:40:00,48.5,48.54,48.47,48.52,32300.0,36.1354,36.1652,36.1131,36.1503,32300.0
2012-02-17 12:50:00,48.52,48.53,48.5,48.52,11800.0,36.1503,36.1578,36.1354,36.1503,11800.0
2012-02-17 13:00:00,48.53,48.55,48.5,48.5,15100.0,36.1578,36.1727,36.1354,36.1354,15100.0
2012-02-17 13:10:00,48.51,48.63,48.5,48.56,71400.0,36.1429,36.2323,36.1354,36.1801,71400.0
2012-02-17 13:20:00,48.56,48.75,48.55,48.65,78400.0,36.1801,36.3217,36.1727,36.2472,78400.0
2012-02-17 13:30:00,48.66,48.82,48.66,48.82,38900.0,36.2546,36.3738,36.2546,36.3738,38900.0
2012-02-17 13:40:00,48.81,48.93,48.8,48.86,27400.0,36.3664,36.4558,36.3589,36.4036,27400.0
2012-02-17 13:50:00,48.85,48.87,48.75,48.79,47700.0,36.3962,36.4111,36.3217,36.3515,47700.0
2012-02-17 14:00:00,48.79,48.84,48.78,48.83,22200.0,36.3515,36.3887,36.344,36.3813,22200.0
2012-02-17 14:10:00,48.82,48.83,48.77,48.79,22600.0,36.3738,36.3813,36.3366,36.3515,22600.0
2012-02-17 14:20:00,48.78,48.83,48.74,48.76,53100.0,36.344,36.3813,36.3142,36.3291,53100.0
2012-02-17 14:30:00,48.76,48.81,48.74,48.76,27300.0,36.3291,36.3664,36.3142,36.3291,27300.0
2012-02-17 14:40:00,48.74,48.78,48.68,48.73,78600.0,36.3142,36.344,36.2695,36.3068,78600.0
2012-02-17 14:50:00,48.73,48.73,48.5,48.56,37800.0,36.3068,36.3068,36.1354,36.1801,37800.0
2012-02-17 15:00:00,48.57,48.6,48.5,48.5,32200.0,36.1876,36.2099,36.1354,36.1354,32200.0
2012-02-17 15:10:00,48.5,48.54,48.49,48.52,82700.0,36.1354,36.1652,36.128,36.1503,82700.0
2012-02-17 15:20:00,48.51,48.53,48.5,48.5,50300.0,36.1429,36.1578,36.1354,36.1354,50300.0
2012-02-17 15:30:00,48.5,48.56,48.5,48.55,79100.0,36.1354,36.1801,36.1354,36.1727,79100.0
2012-02-17 15:40:00,48.55,48.58,48.47,48.48,104300.0,36.1727,36.195,36.1131,36.1205,104300.0
2012-02-17 15:50:00,48.48,48.5,48.31,48.5,191000.0,36.1205,36.1354,35.9938,36.1354,191000.0
2012-02-21 09:30:00,48.8,48.8,48.04,48.05,96600.0,36.3589,36.3589,35.7927,35.8001,96600.0
2012-02-21 09:40:00,48.12,48.12,47.73,47.75,153700.0,35.8523,35.8523,35.5617,35.5766,153700.0
2012-02-21 09:50:00,47.77,48.09,47.72,48.06,75200.0,35.5915,35.8299,35.5543,35.8076,75200.0
2012-02-21 10:00:00,48.06,48.06,47.95,47.96,83100.0,35.8076,35.8076,35.7256,35.7331,83100.0
2012-02-21 10:10:00,47.98,48.02,47.88,47.98,39700.0,35.748,35.7778,35.6735,35.748,39700.0
2012-02-21 10:20:00,47.99,48.2,47.92,48.04,62400.0,35.7554,35.9119,35.7033,35.7927,62400.0
2012-02-21 10:30:00,48.04,48.34,48.04,48.34,42900.0,35.7927,36.0162,35.7927,36.0162,42900.0
2012-02-21 10:40:00,48.34,48.34,48.14,48.17,40400.0,36.0162,36.0162,35.8672,35.8895,40400.0
2012-02-21 10:50:00,48.18,48.4,48.16,48.32,49400.0,35.897,36.0609,35.8821,36.0013,49400.0
2012-02-21 11:00:00,48.32,48.36,48.26,48.32,42400.0,36.0013,36.0311,35.9566,36.0013,42400.0
2012-02-21 11:10:00,48.33,48.6,48.33,48.56,61500.0,36.0087,36.2099,36.0087,36.1801,61500.0
2012-02-21 11:20:00,48.55,48.58,48.5,48.58,42900.0,36.1727,36.195,36.1354,36.195,42900.0
2012-02-21 11:30:00,48.58,48.63,48.51,48.52,20200.0,36.195,36.2323,36.1429,36.1503,20200.0
2012-02-21 11:40:00,48.53,48.57,48.5,48.53,62300.0,36.1578,36.1876,36.1354,36.1578,62300.0
2012-02-21 11:50:00,48.54,48.68,48.53,48.67,32800.0,36.1652,36.2695,36.1578,36.2621,32800.0
2012-02-21 12:00:00,48.67,48.91,48.67,48.91,51800.0,36.2621,36.4409,36.2621,36.4409,51800.0
2012-02-21 12:10:00,48.89,48.92,48.64,48.69,40300.0,36.426,36.4483,36.2397,36.277,40300.0
2012-02-21 12:20:00,48.69,48.73,48.61,48.7,42200.0,36.277,36.3068,36.2174,36.2844,42200.0
2012-02-21 12:30:00,48.7,48.71,48.51,48.63,41900.0,36.2844,36.2919,36.1429,36.2323,41900.0
2012-02-21 12:40:00,48.63,48.67,48.57,48.67,31400.0,36.2323,36.2621,36.1876,36.2621,31400.0
2012-02-21 12:50:00,48.67,48.68,48.51,48.55,58400.0,36.2621,36.2695,36.1429,36.1727,58400.0
2012-02-21 13:00:00,48.55,48.55,48.5,48.52,48200.0,36.1727,36.1727,36.1354,36.1503,48200.0
2012-02-21 13:10:00,48.52,48.52,48.5,48.5,20000.0,36.1503,36.1503,36.1354,36.1354,20000.0
2012-02-21 13:20:00,48.5,48.55,48.5,48.51,19000.0,36.1354,36.1727,36.1354,36.1429,19000.0
2012-02-21 13:30:00,48.51,48.57,48.48,48.5,30200.0,36.1429,36.1876,36.1205,36.1354,30200.0
2012-02-21 13:40:00,48.51,48.53,48.49,48.51,66000.0,36.1429,36.1578,36.128,36.1429,66000.0
2012-02-21 13:50:00,48.5,48.51,48.37,48.46,71600.0,36.1354,36.1429,36.0385,36.1056,71600.0
2012-02-21 14:00:00,48.45,48.47,48.11,48.11,40700.0,36.0982,36.1131,35.8448,35.8448,40700.0
2012-02-21 14:10:00,48.12,48.12,47.91,47.98,73200.0,35.8523,35.8523,35.6958,35.748,73200.0
2012-02-21 14:20:00,47.98,48.17,47.96,48.04,74000.0,35.748,35.8895,35.7331,35.7927,74000.0
2012-02-21 14:30:00,48.04,48.06,47.97,48.0,37600.0,35.7927,35.8076,35.7405,35.7629,37600.0
2012-02-21 14:40:00,48.01,48.06,47.97,48.03,45900.0,35.7703,35.8076,35.7405,35.7852,45900.0
2012-02-21 14:50:00,48.02,48.11,47.9,48.09,41900.0,35.7778,35.8448,35.6884,35.8299,41900.0
2012-02-21 15:00:00,48.09,48.09,47.99,47.99,49400.0,35.8299,35.8299,35.7554,35.7554,49400.0
2012-02-21 15:10:00,48.0,48.08,47.88,47.88,45600.0,35.7629,35.8225,35.6735,35.6735,45600.0
2012-02-21 15:20:00,47.88,47.9,47.77,47.9,48300.0,35.6735,35.6884,35.5915,35.6884,48300.0
2012-02-21 15:30:00,47.89,47.89,47.68,47.83,50700.0,35.6809,35.6809,35.5245,35.6362,50700.0
2012-02-21 15:40:00,47.84,48.14,47.83,48.11,118500.0,35.6437,35.8672,35.6362,35.8448,118500.0
2012-02-21 15:50:00,48.11,48.12,47.88,47.99,142100.0,35.8448,35.8523,35.6735,35.7554,142100.0
2012-02-22 09:30:00,47.74,48.28,47.49,47.84,53000.0,35.5692,35.9715,35.3829,35.6437,53000.0
2012-02-22 09:40:00,47.87,48.17,47.83,47.93,66100.0,35.666,35.8895,35.6362,35.7107,66100.0
2012-02-22 09:50:00,47.92,48.12,47.92,47.99,39600.0,35.7033,35.8523,35.7033,35.7554,39600.0
2012-02-22 10:00:00,47.99,48.16,47.88,48.08,76800.0,35.7554,35.8821,35.6735,35.8225,76800.0
2012-02-22 10:10:00,48.07,48.36,48.07,48.25,80700.0,35.815,36.0311,35.815,35.9491,80700.0
2012-02-22 10:20:00,48.23,48.43,48.06,48.06,43000.0,35.9342,36.0833,35.8076,35.8076,43000.0
2012-02-22 10:30:00,48.04,48.15,47.95,47.96,50100.0,35.7927,35.8746,35.7256,35.7331,50100.0
2012-02-22 10:40:00,47.96,48.14,47.95,48.1,61100.0,35.7331,35.8672,35.7256,35.8374,61100.0
2012-02-22 10:50:00,48.11,48.16,48.06,48.15,39300.0,35.8448,35.8821,35.8076,35.8746,39300.0
2012-02-22 11:00:00,48.13,48.21,48.08,48.16,37900.0,35.8597,35.9193,35.8225,35.8821,37900.0
2012-02-22 11:10:00,48.16,48.19,48.07,48.16,35400.0,35.8821,35.9044,35.815,35.8821,35400.0
2012-02-22 11:20:00,48.17,48.33,48.14,48.15,79600.0,35.8895,36.0087,35.8672,35.8746,79600.0
2012-02-22 11:30:00,48.12,48.2,48.1,48.17,93300.0,35.8523,35.9119,35.8374,35.8895,93300.0
2012-02-22 11:40:00,48.16,48.17,48.05,48.11,58100.0,35.8821,35.8895,35.8001,35.8448,58100.0
2012-02-22 11:50:00,48.11,48.19,48.02,48.17,30600.0,35.8448,35.9044,35.7778,35.8895,30600.0
2012-02-22 12:00:00,48.15,48.15,47.96,47.99,52200.0,35.8746,35.8746,35.7331,35.7554,52200.0
2012-02-22 12:10:00,47.97,47.98,47.86,47.87,22400.0,35.7405,35.748,35.6586,35.666,22400.0
2012-02-22 12:20:00,47.88,47.97,47.87,47.96,26900.0,35.6735,35.7405,35.666,35.7331,26900.0
2012-02-22 12:30:00,47.97,47.97,47.75,47.77,25400.0,35.7405,35.7405,35.5766,35.5915,25400.0
2012-02-22 12:40:00,47.78,47.88,47.75,47.87,45700.0,35.599,35.6735,35.5766,35.666,45700.0
2012-02-22 12:50:00,47.87,48.02,47.87,48.01,19300.0,35.666,35.7778,35.666,35.7703,19300.0
2012-02-22 13:00:00,48.01,48.06,47.91,48.05,19100.0,35.7703,35.8076,35.6958,35.8001,19100.0
2012-02-22 13:10:00,48.05,48.09,48.01,48.03,15600.0,35.8001,35.8299,35.7703,35.7852,15600.0
2012-02-22 13:20:00,48.03,48.21,48.01,48.18,34100.0,35.7852,35.9193,35.7703,35.897,34100.0
2012-02-22 13:30:00,48.18,48.23,48.17,48.22,20100.0,35.897,35.9342,35.8895,35.9268,20100.0
2012-02-22 13:40:00,48.2,48.22,48.12,48.12,23600.0,35.9119,35.9268,35.8523,35.8523,23600.0
2012-02-22 13:50:00,48.13,48.23,48.11,48.2,15300.0,35.8597,35.9342,35.8448,35.9119,15300.0
2012-02-22 14:00:00,48.19,48.32,48.19,48.26,25600.0,35.9044,36.0013,35.9044,35.9566,25600.0
2012-02-22 14:10:00,48.26,48.39,48.22,48.33,46200.0,35.9566,36.0535,35.9268,36.0087,46200.0
2012-02-22 14:20:00,48.33,48.37,48.16,48.19,57700.0,36.0087,36.0385,35.8821,35.9044,57700.0
2012-02-22 14:30:00,48.19,48.2,47.94,47.94,28500.0,35.9044,35.9119,35.7182,35.7182,28500.0
2012-02-22 14:40:00,47.94,47.96,47.82,47.89,50800.0,35.7182,35.7331,35.6288,35.6809,50800.0
2012-02-22 14:50:00,47.89,47.93,47.79,47.79,22300.0,35.6809,35.7107,35.6064,35.6064,22300.0
2012-02-22 15:00:00,47.78,47.98,47.75,47.98,53400.0,35.599,35.748,35.5766,35.748,53400.0
2012-02-22 15:10:00,47.98,48.05,47.89,47.89,52000.0,35.748,35.8001,35.6809,35.6809,52000.0
2012-02-22 15:20:00,47.89,47.89,47.7,47.83,70000.0,35.6809,35.6809,35.5394,35.6362,70000.0
2012-02-22 15:30:00,47.83,47.83,47.71,47.81,27800.0,35.6362,35.6362,35.5468,35.6213,27800.0
2012-02-22 15:40:00,47.81,47.82,47.61,47.7,73100.0,35.6213,35.6288,35.4723,35.5394,73100.0
2012-02-22 15:50:00,47.69,47.77,47.61,47.72,149500.0,35.5319,35.5915,35.4723,35.5543,149500.0
2012-02-23 09:30:00,47.6,47.6,47.03,47.03,35700.0,35.5937,35.5937,35.1674,35.1674,35700.0
2012-02-23 09:40:00,47.03,47.54,47.03,47.52,138200.0,35.1674,35.5488,35.1674,35.5338,138200.0
2012-02-23 09:50:00,47.49,47.58,47.21,47.21,58000.0,35.5114,35.5787,35.302,35.302,58000.0
2012-02-23 10:00:00,47.22,47.28,47.13,47.17,27700.0,35.3095,35.3544,35.2422,35.2721,27700.0
2012-02-23 10:10:00,47.17,47.25,47.08,47.15,79900.0,35.2721,35.332,35.2048,35.2572,79900.0
2012-02-23 10:20:00,47.15,47.4,47.1,47.26,213600.0,35.2572,35.4441,35.2198,35.3394,213600.0
2012-02-23 10:30:00,47.27,47.46,47.23,47.33,150400.0,35.3469,35.489,35.317,35.3918,150400.0
2012-02-23 10:40:00,47.33,47.65,47.33,47.65,114400.0,35.3918,35.6311,35.3918,35.6311,114400.0
2012-02-23 10:50:00,47.63,48.3,47.63,48.17,150100.0,35.6161,36.1171,35.6161,36.0199,150100.0
2012-02-23 11:00:00,48.17,48.22,47.88,47.93,81900.0,36.0199,36.0573,35.803,35.8404,81900.0
2012-02-23 11:10:00,47.93,48.0,47.63,47.68,90100.0,35.8404,35.8928,35.6161,35.6535,90100.0
2012-02-23 11:20:00,47.68,47.87,47.62,47.73,54000.0,35.6535,35.7956,35.6086,35.6909,54000.0
2012-02-23 11:30:00,47.73,47.81,47.7,47.78,52200.0,35.6909,35.7507,35.6684,35.7283,52200.0
2012-02-23 11:40:00,47.78,47.91,47.74,47.79,57600.0,35.7283,35.8255,35.6984,35.7357,57600.0
2012-02-23 11:50:00,47.79,47.93,47.79,47.88,24800.0,35.7357,35.8404,35.7357,35.803,24800.0
2012-02-23 12:00:00,47.89,48.08,47.86,48.08,61300.0,35.8105,35.9526,35.7881,35.9526,61300.0
2012-02-23 12:10:00,48.08,48.1,47.89,47.92,41000.0,35.9526,35.9676,35.8105,35.833,41000.0
2012-02-23 12:20:00,47.92,47.95,47.89,47.91,33100.0,35.833,35.8554,35.8105,35.8255,33100.0
2012-02-23 12:30:00,47.91,47.96,47.91,47.94,31400.0,35.8255,35.8629,35.8255,35.8479,31400.0
2012-02-23 12:40:00,47.93,47.95,47.87,47.94,41800.0,35.8404,35.8554,35.7956,35.8479,41800.0
2012-02-23 12:50:00,47.95,48.02,47.92,48.02,16600.0,35.8554,35.9077,35.833,35.9077,16600.0
2012-02-23 13:00:00,48.03,48.08,47.97,48.07,17800.0,35.9152,35.9526,35.8703,35.9451,17800.0
2012-02-23 13:10:00,48.07,48.2,48.06,48.13,32900.0,35.9451,36.0423,35.9376,35.99,32900.0
2012-02-23 13:20:00,48.14,48.21,48.08,48.08,20200.0,35.9975,36.0498,35.9526,35.9526,20200.0
2012-02-23 13:30:00,48.08,48.09,47.98,48.0,47500.0,35.9526,35.9601,35.8778,35.8928,47500.0
2012-02-23 13:40:00,48.0,48.07,47.96,47.98,89000.0,35.8928,35.9451,35.8629,35.8778,89000.0
2012-02-23 13:50:00,47.96,47.99,47.9,47.98,31000.0,35.8629,35.8853,35.818,35.8778,31000.0
2012-02-23 14:00:00,47.99,48.05,47.95,47.97,25600.0,35.8853,35.9302,35.8554,35.8703,25600.0
2012-02-23 14:10:00,47.95,48.01,47.94,47.95,53900.0,35.8554,35.9003,35.8479,35.8554,53900.0
2012-02-23 14:20:00,47.95,47.99,47.93,47.96,44900.0,35.8554,35.8853,35.8404,35.8629,44900.0
2012-02-23 14:30:00,47.96,48.02,47.93,48.01,50500.0,35.8629,35.9077,35.8404,35.9003,50500.0
2012-02-23 14:40:00,48.0,48.02,47.94,48.0,40200.0,35.8928,35.9077,35.8479,35.8928,40200.0
2012-02-23 14:50:00,48.0,48.13,47.99,48.06,50400.0,35.8928,35.99,35.8853,35.9376,50400.0
2012-02-23 15:00:00,48.07,48.14,48.07,48.13,26900.0,35.9451,35.9975,35.9451,35.99,26900.0
2012-02-23 15:10:00,48.13,48.23,48.13,48.17,45300.0,35.99,36.0648,35.99,36.0199,45300.0
2012-02-23 15:20:00,48.17,48.18,48.11,48.18,32600.0,36.0199,36.0274,35.975,36.0274,32600.0
2012-02-23 15:30:00,48.17,48.2,48.07,48.1,52100.0,36.0199,36.0423,35.9451,35.9676,52100.0
2012-02-23 15:40:00,48.09,48.26,48.06,48.2,100500.0,35.9601,36.0872,35.9376,36.0423,100500.0
2012-02-23 15:50:00,48.19,48.21,48.09,48.18,138500.0,36.0349,36.0498,35.9601,36.0274,138500.0
2012-02-24 09:30:00,48.39,48.52,47.96,48.16,52500.0,36.1844,36.2816,35.8629,36.0124,52500.0
2012-02-24 09:40:00,48.15,48.36,48.02,48.25,145900.0,36.0049,36.162,35.9077,36.0797,145900.0
2012-02-24 09:50:00,48.25,48.35,48.18,48.23,14100.0,36.0797,36.1545,36.0274,36.0648,14100.0
2012-02-24 10:00:00,48.21,48.29,48.06,48.07,44800.0,36.0498,36.1096,35.9376,35.9451,44800.0
2012-02-24 10:10:00,48.06,48.16,47.97,48.09,69400.0,35.9376,36.0124,35.8703,35.9601,69400.0
2012-02-24 10:20:00,48.08,48.18,47.98,48.15,53400.0,35.9526,36.0274,35.8778,36.0049,53400.0
2012-02-24 10:30:00,48.16,48.32,48.16,48.32,46800.0,36.0124,36.1321,36.0124,36.1321,46800.0
2012-02-24 10:40:00,48.32,48.47,48.23,48.34,40900.0,36.1321,36.2442,36.0648,36.147,40900.0
2012-02-24 10:50:00,48.34,48.35,48.24,48.31,32800.0,36.147,36.1545,36.0722,36.1246,32800.0
2012-02-24 11:00:00,48.32,48.49,48.29,48.42,41400.0,36.1321,36.2592,36.1096,36.2068,41400.0
2012-02-24 11:10:00,48.42,48.6,48.4,48.54,49000.0,36.2068,36.3414,36.1919,36.2966,49000.0
2012-02-24 11:20:00,48.54,48.66,48.54,48.66,45500.0,36.2966,36.3863,36.2966,36.3863,45500.0
2012-02-24 11:30:00,48.67,48.67,48.56,48.64,23600.0,36.3938,36.3938,36.3115,36.3713,23600.0
2012-02-24 11:40:00,48.63,48.75,48.49,48.75,73800.0,36.3639,36.4536,36.2592,36.4536,73800.0
2012-02-24 11:50:00,48.74,48.75,48.62,48.75,54300.0,36.4461,36.4536,36.3564,36.4536,54300.0
2012-02-24 12:00:00,48.74,48.85,48.72,48.75,33500.0,36.4461,36.5284,36.4312,36.4536,33500.0
2012-02-24 12:10:00,48.76,48.81,48.73,48.77,17900.0,36.4611,36.4985,36.4386,36.4686,17900.0
2012-02-24 12:20:00,48.77,48.79,48.69,48.7,37700.0,36.4686,36.4835,36.4087,36.4162,37700.0
2012-02-24 12:30:00,48.71,48.75,48.62,48.62,37100.0,36.4237,36.4536,36.3564,36.3564,37100.0
2012-02-24 12:40:00,48.6,48.64,48.5,48.52,12700.0,36.3414,36.3713,36.2667,36.2816,12700.0
2012-02-24 12:50:00,48.53,48.64,48.51,48.62,28000.0,36.2891,36.3713,36.2741,36.3564,28000.0
2012-02-24 13:00:00,48.64,48.71,48.62,48.67,25900.0,36.3713,36.4237,36.3564,36.3938,25900.0
2012-02-24 13:10:00,48.66,48.75,48.66,48.71,13000.0,36.3863,36.4536,36.3863,36.4237,13000.0
2012-02-24 13:20:00,48.7,48.75,48.66,48.66,54600.0,36.4162,36.4536,36.3863,36.3863,54600.0
2012-02-24 13:30:00,48.66,48.67,48.51,48.51,18500.0,36.3863,36.3938,36.2741,36.2741,18500.0
2012-02-24 13:40:00,48.5,48.51,48.38,48.4,57900.0,36.2667,36.2741,36.1769,36.1919,57900.0
2012-02-24 13:50:00,48.41,48.55,48.41,48.49,28500.0,36.1994,36.304,36.1994,36.2592,28500.0
2012-02-24 14:00:00,48.51,48.52,48.4,48.41,20000.0,36.2741,36.2816,36.1919,36.1994,20000.0
2012-02-24 14:10:00,48.4,48.4,48.24,48.24,33300.0,36.1919,36.1919,36.0722,36.0722,33300.0
2012-02-24 14:20:00,48.25,48.25,48.13,48.16,31300.0,36.0797,36.0797,35.99,36.0124,31300.0
2012-02-24 14:30:00,48.16,48.18,47.98,48.18,69500.0,36.0124,36.0274,35.8778,36.0274,69500.0
2012-02-24 14:40:00,48.17,48.17,47.94,48.04,74000.0,36.0199,36.0199,35.8479,35.9227,74000.0
2012-02-24 14:50:00,48.03,48.09,47.95,48.07,54200.0,35.9152,35.9601,35.8554,35.9451,54200.0
2012-02-24 15:00:00,48.07,48.1,48.01,48.07,28200.0,35.9451,35.9676,35.9003,35.9451,28200.0
2012-02-24 15:10:00,48.05,48.05,47.99,48.02,38900.0,35.9302,35.9302,35.8853,35.9077,38900.0
2012-02-24 15:20:00,48.01,48.04,47.99,48.01,33600.0,35.9003,35.9227,35.8853,35.9003,33600.0
2012-02-24 15:30:00,48.01,48.08,48.0,48.03,53500.0,35.9003,35.9526,35.8928,35.9152,53500.0
2012-02-24 15:40:00,48.02,48.18,48.0,48.08,85800.0,35.9077,36.0274,35.8928,35.9526,85800.0
2012-02-24 15:50:00,48.09,48.16,48.03,48.15,126200.0,35.9601,36.0124,35.9152,36.0049,126200.0
2012-02-27 09:30:00,47.89,48.24,47.74,48.14,150200.0,35.8105,36.0722,35.6984,35.9975,150200.0
2012-02-27 09:40:00,48.09,48.12,47.97,48.05,182200.0,35.9601,35.9825,35.8703,35.9302,182200.0
2012-02-27 09:50:00,48.04,48.4,48.0,48.24,118600.0,35.9227,36.1919,35.8928,36.0722,118600.0
2012-02-27 10:00:00,48.24,48.39,48.18,48.25,48500.0,36.0722,36.1844,36.0274,36.0797,48500.0
2012-02-27 10:10:00,48.24,48.33,48.01,48.08,48900.0,36.0722,36.1395,35.9003,35.9526,48900.0
2012-02-27 10:20:00,48.07,48.08,48.0,48.01,47500.0,35.9451,35.9526,35.8928,35.9003,47500.0
2012-02-27 10:30:00,48.01,48.14,47.98,48.06,89300.0,35.9003,35.9975,35.8778,35.9376,89300.0
2012-02-27 10:40:00,48.07,48.26,48.07,48.19,29600.0,35.9451,36.0872,35.9451,36.0349,29600.0
2012-02-27 10:50:00,48.21,48.35,48.2,48.25,20900.0,36.0498,36.1545,36.0423,36.0797,20900.0
2012-02-27 11:00:00,48.26,48.33,48.21,48.29,20300.0,36.0872,36.1395,36.0498,36.1096,20300.0
2012-02-27 11:10:00,48.28,48.42,48.25,48.38,46200.0,36.1022,36.2068,36.0797,36.1769,46200.0
2012-02-27 11:20:00,48.39,48.49,48.38,48.44,59000.0,36.1844,36.2592,36.1769,36.2218,59000.0
2012-02-27 11:30:00,48.43,48.52,48.33,48.33,41200.0,36.2143,36.2816,36.1395,36.1395,41200.0
2012-02-27 11:40:00,48.32,48.44,48.25,48.33,24400.0,36.1321,36.2218,36.0797,36.1395,24400.0
2012-02-27 11:50:00,48.34,48.37,48.23,48.24,14600.0,36.147,36.1694,36.0648,36.0722,14600.0
2012-02-27 12:00:00,48.23,48.33,48.23,48.3,27700.0,36.0648,36.1395,36.0648,36.1171,27700.0
2012-02-27 12:10:00,48.28,48.38,48.16,48.2,61500.0,36.1022,36.1769,36.0124,36.0423,61500.0
2012-02-27 12:20:00,48.21,48.27,48.11,48.14,53000.0,36.0498,36.0947,35.975,35.9975,53000.0
2012-02-27 12:30:00,48.13,48.19,48.0,48.16,40600.0,35.99,36.0349,35.8928,36.0124,40600.0
2012-02-27 12:40:00,48.16,48.17,48.02,48.07,24000.0,36.0124,36.0199,35.9077,35.9451,24000.0
2012-02-27 12:50:00,48.07,48.13,48.0,48.0,36900.0,35.9451,35.99,35.8928,35.8928,36900.0
2012-02-27 13:00:00,48.0,48.1,47.98,48.03,75400.0,35.8928,35.9676,35.8778,35.9152,75400.0
2012-02-27 13:10:00,48.04,48.05,48.0,48.03,18900.0,35.9227,35.9302,35.8928,35.9152,18900.0
2012-02-27 13:20:00,48.02,48.09,47.98,48.0,40600.0,35.9077,35.9601,35.8778,35.8928,40600.0
2012-02-27 13:30:00,48.0,48.12,47.99,48.08,40400.0,35.8928,35.9825,35.8853,35.9526,40400.0
2012-02-27 13:40:00,48.08,48.15,48.01,48.13,47500.0,35.9526,36.0049,35.9003,35.99,47500.0
2012-02-27 13:50:00,48.13,48.18,48.05,48.07,26600.0,35.99,36.0274,35.9302,35.9451,26600.0
2012-02-27 14:00:00,48.08,48.17,48.07,48.07,22200.0,35.9526,36.0199,35.9451,35.9451,22200.0
2012-02-27 14:10:00,48.09,48.13,48.04,48.12,26700.0,35.9601,35.99,35.9227,35.9825,26700.0
2012-02-27 14:20:00,48.1,48.12,48.06,48.12,23500.0,35.9676,35.9825,35.9376,35.9825,23500.0
2012-02-27 14:30:00,48.12,48.15,48.03,48.04,47700.0,35.9825,36.0049,35.9152,35.9227,47700.0
2012-02-27 14:40:00,48.05,48.13,48.0,48.11,34000.0,35.9302,35.99,35.8928,35.975,34000.0
2012-02-27 14:50:00,48.14,48.14,48.08,48.1,33300.0,35.9975,35.9975,35.9526,35.9676,33300.0
2012-02-27 15:00:00,48.09,48.23,48.08,48.21,34100.0,35.9601,36.0648,35.9526,36.0498,34100.0
2012-02-27 15:10:00,48.21,48.24,48.08,48.17,75200.0,36.0498,36.0722,35.9526,36.0199,75200.0
2012-02-27 15:20:00,48.17,48.21,48.0,48.04,62800.0,36.0199,36.0498,35.8928,35.9227,62800.0
2012-02-27 15:30:00,48.04,48.2,48.03,48.15,61000.0,35.9227,36.0423,35.9152,36.0049,61000.0
2012-02-27 15:40:00,48.16,48.21,48.03,48.13,95000.0,36.0124,36.0498,35.9152,35.99,95000.0
2012-02-27 15:50:00,48.12,48.16,48.02,48.02,157600.0,35.9825,36.0124,35.9077,35.9077,157600.0
2012-02-28 09:30:00,47.99,47.99,47.5,47.6,133900.0,35.8853,35.8853,35.5189,35.5937,133900.0
2012-02-28 09:40:00,47.59,47.69,47.56,47.63,79900.0,35.5862,35.661,35.5638,35.6161,79900.0
2012-02-28 09:50:00,47.64,47.79,47.58,47.71,55700.0,35.6236,35.7357,35.5787,35.6759,55700.0
2012-02-28 10:00:00,47.71,48.03,47.69,48.0,132400.0,35.6759,35.9152,35.661,35.8928,132400.0
2012-02-28 10:10:00,48.02,48.19,47.96,47.99,74200.0,35.9077,36.0349,35.8629,35.8853,74200.0
2012-02-28 10:20:00,47.98,48.07,47.98,48.06,73800.0,35.8778,35.9451,35.8778,35.9376,73800.0
2012-02-28 10:30:00,48.06,48.2,48.0,48.03,68700.0,35.9376,36.0423,35.8928,35.9152,68700.0
2012-02-28 10:40:00,48.03,48.09,47.96,47.98,97200.0,35.9152,35.9601,35.8629,35.8778,97200.0
2012-02-28 10:50:00,47.98,48.0,47.88,47.92,64300.0,35.8778,35.8928,35.803,35.833,64300.0
2012-02-28 11:00:00,47.92,47.93,47.73,47.85,59200.0,35.833,35.8404,35.6909,35.7806,59200.0
2012-02-28 11:10:00,47.84,47.91,47.79,47.87,39700.0,35.7731,35.8255,35.7357,35.7956,39700.0
2012-02-28 11:20:00,47.87,47.89,47.84,47.85,53900.0,35.7956,35.8105,35.7731,35.7806,53900.0
2012-02-28 11:30:00,47.86,47.89,47.84,47.87,38900.0,35.7881,35.8105,35.7731,35.7956,38900.0
2012-02-28 11:40:00,47.88,47.89,47.82,47.86,117600.0,35.803,35.8105,35.7582,35.7881,117600.0
2012-02-28 11:50:00,47.86,47.87,47.84,47.85,111700.0,35.7881,35.7956,35.7731,35.7806,111700.0
2012-02-28 12:00:00,47.85,47.9,47.84,47.85,54300.0,35.7806,35.818,35.7731,35.7806,54300.0
2012-02-28 12:10:00,47.85,47.87,47.82,47.84,129400.0,35.7806,35.7956,35.7582,35.7731,129400.0
2012-02-28 12:20:00,47.85,48.0,47.84,47.97,37700.0,35.7806,35.8928,35.7731,35.8703,37700.0
2012-02-28 12:30:00,47.96,48.04,47.9,47.94,34900.0,35.8629,35.9227,35.818,35.8479,34900.0
2012-02-28 12:40:00,47.95,48.0,47.9,47.95,114400.0,35.8554,35.8928,35.818,35.8554,114400.0
2012-02-28 12:50:00,47.95,48.0,47.92,47.93,22100.0,35.8554,35.8928,35.833,35.8404,22100.0
2012-02-28 13:00:00,47.95,47.98,47.78,47.79,67200.0,35.8554,35.8778,35.7283,35.7357,67200.0
2012-02-28 13:10:00,47.77,47.8,47.72,47.73,12900.0,35.7208,35.7432,35.6834,35.6909,12900.0
2012-02-28 13:20:00,47.72,47.76,47.69,47.72,28100.0,35.6834,35.7133,35.661,35.6834,28100.0
2012-02-28 13:30:00,47.72,47.72,47.55,47.63,77500.0,35.6834,35.6834,35.5563,35.6161,77500.0
2012-02-28 13:40:00,47.63,47.75,47.63,47.64,53900.0,35.6161,35.7058,35.6161,35.6236,53900.0
2012-02-28 13:50:00,47.64,47.72,47.55,47.68,50400.0,35.6236,35.6834,35.5563,35.6535,50400.0
2012-02-28 14:00:00,47.66,47.73,47.52,47.53,34900.0,35.6385,35.6909,35.5338,35.5413,34900.0
2012-02-28 14:10:00,47.54,47.63,47.49,47.52,63300.0,35.5488,35.6161,35.5114,35.5338,63300.0
2012-02-28 14:20:00,47.52,47.55,47.37,47.38,45400.0,35.5338,35.5563,35.4217,35.4292,45400.0
2012-02-28 14:30:00,47.37,47.49,47.32,47.44,99400.0,35.4217,35.5114,35.3843,35.474,99400.0
2012-02-28 14:40:00,47.46,47.47,47.32,47.39,46100.0,35.489,35.4965,35.3843,35.4366,46100.0
2012-02-28 14:50:00,47.4,47.42,47.32,47.36,50200.0,35.4441,35.4591,35.3843,35.4142,50200.0
2012-02-28 15:00:00,47.37,47.46,47.34,47.43,54900.0,35.4217,35.489,35.3993,35.4665,54900.0
2012-02-28 15:10:00,47.45,47.66,47.42,47.62,55200.0,35.4815,35.6385,35.4591,35.6086,55200.0
2012-02-28 15:20:00,47.63,47.83,47.63,47.81,75000.0,35.6161,35.7657,35.6161,35.7507,75000.0
2012-02-28 15:30:00,47.81,47.88,47.75,47.8,115000.0,35.7507,35.803,35.7058,35.7432,115000.0
2012-02-28 15:40:00,47.8,47.84,47.72,47.72,113600.0,35.7432,35.7731,35.6834,35.6834,113600.0
2012-02-28 15:50:00,47.72,47.88,47.72,47.79,127900.0,35.6834,35.803,35.6834,35.7357,127900.0
2012-02-29 09:30:00,47.83,47.87,47.41,47.41,46400.0,35.7657,35.7956,35.4516,35.4516,46400.0
2012-02-29 09:40:00,47.43,47.83,47.41,47.53,57100.0,35.4665,35.7657,35.4516,35.5413,57100.0
2012-02-29 09:50:00,47.53,47.75,47.44,47.64,64900.0,35.5413,35.7058,35.474,35.6236,64900.0
2012-02-29 10:00:00,47.65,47.71,47.46,47.5,39300.0,35.6311,35.6759,35.489,35.5189,39300.0
2012-02-29 10:10:00,47.5,47.53,47.21,47.25,59400.0,35.5189,35.5413,35.302,35.332,59400.0
2012-02-29 10:20:00,47.27,47.33,47.1,47.22,93000.0,35.3469,35.3918,35.2198,35.3095,93000.0
2012-02-29 10:30:00,47.22,47.29,47.08,47.1,39300.0,35.3095,35.3619,35.2048,35.2198,39300.0
2012-02-29 10:40:00,47.1,47.11,46.9,47.01,133800.0,35.2198,35.2273,35.0702,35.1525,133800.0
2012-02-29 10:50:00,47.0,47.0,46.55,46.58,168600.0,35.145,35.145,34.8085,34.8309,168600.0
2012-02-29 11:00:00,46.58,46.95,46.39,46.85,206400.0,34.8309,35.1076,34.6889,35.0328,206400.0
2012-02-29 11:10:00,46.88,46.88,46.53,46.6,122600.0,35.0553,35.0553,34.7936,34.8459,122600.0
2012-02-29 11:20:00,46.62,46.74,46.55,46.7,194000.0,34.8609,34.9506,34.8085,34.9207,194000.0
2012-02-29 11:30:00,46.7,46.84,46.68,46.76,111300.0,34.9207,35.0254,34.9057,34.9655,111300.0
2012-02-29 11:40:00,46.76,46.82,46.71,46.77,45600.0,34.9655,35.0104,34.9282,34.973,45600.0
2012-02-29 11:50:00,46.77,46.95,46.75,46.95,67000.0,34.973,35.1076,34.9581,35.1076,67000.0
2012-02-29 12:00:00,46.94,46.97,46.69,46.7,82700.0,35.1001,35.1226,34.9132,34.9207,82700.0
2012-02-29 12:10:00,46.7,46.81,46.68,46.81,41200.0,34.9207,35.0029,34.9057,35.0029,41200.0
2012-02-29 12:20:00,46.81,47.23,46.8,47.19,64800.0,35.0029,35.317,34.9955,35.2871,64800.0
2012-02-29 12:30:00,47.19,47.2,47.0,47.03,75300.0,35.2871,35.2946,35.145,35.1674,75300.0
2012-02-29 12:40:00,47.04,47.04,46.87,46.87,25700.0,35.1749,35.1749,35.0478,35.0478,25700.0
2012-02-29 12:50:00,46.88,47.14,46.87,47.06,45800.0,35.0553,35.2497,35.0478,35.1899,45800.0
2012-02-29 13:00:00,47.06,47.07,46.89,46.91,28400.0,35.1899,35.1974,35.0628,35.0777,28400.0
2012-02-29 13:10:00,46.91,46.92,46.8,46.84,25000.0,35.0777,35.0852,34.9955,35.0254,25000.0
2012-02-29 13:20:00,46.83,47.05,46.83,47.0,26900.0,35.0179,35.1824,35.0179,35.145,26900.0
2012-02-29 13:30:00,47.0,47.0,46.86,46.9,35400.0,35.145,35.145,35.0403,35.0702,35400.0
2012-02-29 13:40:00,46.89,46.93,46.7,46.73,93600.0,35.0628,35.0927,34.9207,34.9431,93600.0
2012-02-29 13:50:00,46.73,46.94,46.61,46.92,317300.0,34.9431,35.1001,34.8534,35.0852,317300.0
2012-02-29 14:00:00,46.93,47.04,46.89,46.97,41800.0,35.0927,35.1749,35.0628,35.1226,41800.0
2012-02-29 14:10:00,46.97,47.0,46.93,46.98,34900.0,35.1226,35.145,35.0927,35.1301,34900.0
2012-02-29 14:20:00,46.99,47.0,46.94,46.99,45700.0,35.1375,35.145,35.1001,35.1375,45700.0
2012-02-29 14:30:00,47.0,47.02,46.8,46.97,63100.0,35.145,35.16,34.9955,35.1226,63100.0
2012-02-29 14:40:00,46.97,46.98,46.63,46.64,66800.0,35.1226,35.1301,34.8683,34.8758,66800.0
2012-02-29 14:50:00,46.64,46.66,46.22,46.3,208500.0,34.8758,34.8908,34.5618,34.6216,208500.0
2012-02-29 15:00:00,46.3,46.49,46.09,46.28,212300.0,34.6216,34.7636,34.4645,34.6066,212300.0
2012-02-29 15:10:00,46.28,46.48,46.25,46.27,88100.0,34.6066,34.7562,34.5842,34.5991,88100.0
2012-02-29 15:20:00,46.28,46.35,46.15,46.29,113300.0,34.6066,34.659,34.5094,34.6141,113300.0
2012-02-29 15:30:00,46.29,46.3,46.1,46.13,106100.0,34.6141,34.6216,34.472,34.4945,106100.0
2012-02-29 15:40:00,46.13,46.13,45.67,45.92,428300.0,34.4945,34.4945,34.1505,34.3374,428300.0
2012-02-29 15:50:00,45.94,45.98,45.74,45.8,563000.0,34.3524,34.3823,34.2028,34.2477,563000.0
2012-03-01 09:30:00,46.13,46.54,46.0,46.47,192100.0,34.4945,34.801,34.3972,34.7487,192100.0
2012-03-01 09:40:00,46.47,46.82,46.26,46.8,233900.0,34.7487,35.0104,34.5917,34.9955,233900.0
2012-03-01 09:50:00,46.8,47.15,46.72,47.01,224600.0,34.9955,35.2572,34.9356,35.1525,224600.0
2012-03-01 10:00:00,47.06,47.08,46.77,46.91,179800.0,35.1899,35.2048,34.973,35.0777,179800.0
2012-03-01 10:10:00,46.9,47.09,46.88,46.98,167900.0,35.0702,35.2123,35.0553,35.1301,167900.0
2012-03-01 10:20:00,46.98,47.09,46.92,47.01,78500.0,35.1301,35.2123,35.0852,35.1525,78500.0
2012-03-01 10:30:00,47.0,47.05,46.92,47.02,101400.0,35.145,35.1824,35.0852,35.16,101400.0
2012-03-01 10:40:00,47.02,47.07,46.96,47.02,80000.0,35.16,35.1974,35.1151,35.16,80000.0
2012-03-01 10:50:00,47.01,47.27,47.0,47.26,67400.0,35.1525,35.3469,35.145,35.3394,67400.0
2012-03-01 11:00:00,47.27,47.37,47.22,47.25,90400.0,35.3469,35.4217,35.3095,35.332,90400.0
2012-03-01 11:10:00,47.25,47.35,47.24,47.29,68000.0,35.332,35.4067,35.3245,35.3619,68000.0
2012-03-01 11:20:00,47.3,47.46,47.3,47.45,92200.0,35.3693,35.489,35.3693,35.4815,92200.0
2012-03-01 11:30:00,47.45,47.47,47.41,47.46,53400.0,35.4815,35.4965,35.4516,35.489,53400.0
2012-03-01 11:40:00,47.46,47.6,47.44,47.6,54400.0,35.489,35.5937,35.474,35.5937,54400.0
2012-03-01 11:50:00,47.6,47.62,47.48,47.62,49400.0,35.5937,35.6086,35.5039,35.6086,49400.0
2012-03-01 12:00:00,47.61,47.7,47.61,47.67,49900.0,35.6011,35.6684,35.6011,35.646,49900.0
2012-03-01 12:10:00,47.67,47.75,47.66,47.75,61200.0,35.646,35.7058,35.6385,35.7058,61200.0
2012-03-01 12:20:00,47.75,47.75,47.59,47.59,65800.0,35.7058,35.7058,35.5862,35.5862,65800.0
2012-03-01 12:30:00,47.59,47.69,47.53,47.69,37300.0,35.5862,35.661,35.5413,35.661,37300.0
2012-03-01 12:40:00,47.69,47.82,47.64,47.77,68600.0,35.661,35.7582,35.6236,35.7208,68600.0
2012-03-01 12:50:00,47.8,47.82,47.64,47.64,42100.0,35.7432,35.7582,35.6236,35.6236,42100.0
2012-03-01 13:00:00,47.65,47.75,47.65,47.74,19100.0,35.6311,35.7058,35.6311,35.6984,19100.0
2012-03-01 13:10:00,47.74,47.76,47.61,47.72,34700.0,35.6984,35.7133,35.6011,35.6834,34700.0
2012-03-01 13:20:00,47.72,47.81,47.72,47.8,45700.0,35.6834,35.7507,35.6834,35.7432,45700.0
2012-03-01 13:30:00,47.8,47.82,47.77,47.8,46700.0,35.7432,35.7582,35.7208,35.7432,46700.0
2012-03-01 13:40:00,47.81,47.83,47.69,47.82,49300.0,35.7507,35.7657,35.661,35.7582,49300.0
2012-03-01 13:50:00,47.81,47.82,47.67,47.68,54200.0,35.7507,35.7582,35.646,35.6535,54200.0
2012-03-01 14:00:00,47.69,47.86,47.69,47.84,80800.0,35.661,35.7881,35.661,35.7731,80800.0
2012-03-01 14:10:00,47.85,47.87,47.76,47.85,49400.0,35.7806,35.7956,35.7133,35.7806,49400.0
2012-03-01 14:20:00,47.85,47.9,47.75,47.82,65700.0,35.7806,35.818,35.7058,35.7582,65700.0
2012-03-01 14:30:00,47.82,47.86,47.71,47.72,60000.0,35.7582,35.7881,35.6759,35.6834,60000.0
2012-03-01 14:40:00,47.73,47.79,47.69,47.76,54400.0,35.6909,35.7357,35.661,35.7133,54400.0
2012-03-01 14:50:00,47.76,47.81,47.69,47.74,60900.0,35.7133,35.7507,35.661,35.6984,60900.0
2012-03-01 15:00:00,47.73,47.86,47.64,47.68,78100.0,35.6909,35.7881,35.6236,35.6535,78100.0
2012-03-01 15:10:00,47.69,47.7,47.29,47.3,137800.0,35.661,35.6684,35.3619,35.3693,137800.0
2012-03-01 15:20:00,47.3,47.42,47.25,47.38,120900.0,35.3693,35.4591,35.332,35.4292,120900.0
2012-03-01 15:30:00,47.38,47.42,47.27,47.34,111100.0,35.4292,35.4591,35.3469,35.3993,111100.0
2012-03-01 15:40:00,47.34,47.53,47.3,47.43,121600.0,35.3993,35.5413,35.3693,35.4665,121600.0
2012-03-01 15:50:00,47.42,47.46,47.26,47.32,309500.0,35.4591,35.489,35.3394,35.3843,309500.0
2012-03-02 09:30:00,47.07,47.85,47.07,47.7,98600.0,35.1974,35.7806,35.1974,35.6684,98600.0
2012-03-02 09:40:00,47.7,48.11,47.53,48.04,106000.0,35.6684,35.975,35.5413,35.9227,106000.0
2012-03-02 09:50:00,48.06,48.2,47.81,48.07,91600.0,35.9376,36.0423,35.7507,35.9451,91600.0
2012-03-02 10:00:00,48.05,48.14,47.9,48.12,86700.0,35.9302,35.9975,35.818,35.9825,86700.0
2012-03-02 10:10:00,48.12,48.3,48.07,48.24,74700.0,35.9825,36.1171,35.9451,36.0722,74700.0
2012-03-02 10:20:00,48.23,48.3,48.2,48.3,79700.0,36.0648,36.1171,36.0423,36.1171,79700.0
2012-03-02 10:30:00,48.29,48.33,48.14,48.23,67800.0,36.1096,36.1395,35.9975,36.0648,67800.0
2012-03-02 10:40:00,48.23,48.27,48.18,48.18,52800.0,36.0648,36.0947,36.0274,36.0274,52800.0
2012-03-02 10:50:00,48.19,48.32,48.18,48.21,38300.0,36.0349,36.1321,36.0274,36.0498,38300.0
2012-03-02 11:00:00,48.21,48.28,48.15,48.17,46000.0,36.0498,36.1022,36.0049,36.0199,46000.0
2012-03-02 11:10:00,48.17,48.17,47.96,48.04,51800.0,36.0199,36.0199,35.8629,35.9227,51800.0
2012-03-02 11:20:00,48.04,48.07,47.92,48.02,61400.0,35.9227,35.9451,35.833,35.9077,61400.0
2012-03-02 11:30:00,48.02,48.1,47.94,47.95,61100.0,35.9077,35.9676,35.8479,35.8554,61100.0
2012-03-02 11:40:00,47.95,48.16,47.82,48.09,47600.0,35.8554,36.0124,35.7582,35.9601,47600.0
2012-03-02 11:50:00,48.1,48.24,48.02,48.2,32300.0,35.9676,36.0722,35.9077,36.0423,32300.0
2012-03-02 12:00:00,48.19,48.33,48.19,48.31,58400.0,36.0349,36.1395,36.0349,36.1246,58400.0
2012-03-02 12:10:00,48.3,48.37,48.22,48.29,43800.0,36.1171,36.1694,36.0573,36.1096,43800.0
2012-03-02 12:20:00,48.28,48.3,48.08,48.17,70900.0,36.1022,36.1171,35.9526,36.0199,70900.0
2012-03-02 12:30:00,48.15,48.37,48.11,48.33,53900.0,36.0049,36.1694,35.975,36.1395,53900.0
2012-03-02 12:40:00,48.34,48.39,48.25,48.33,59300.0,36.147,36.1844,36.0797,36.1395,59300.0
2012-03-02 12:50:00,48.35,48.4,48.18,48.2,33600.0,36.1545,36.1919,36.0274,36.0423,33600.0
2012-03-02 13:00:00,48.2,48.29,48.19,48.22,32900.0,36.0423,36.1096,36.0349,36.0573,32900.0
2012-03-02 13:10:00,48.23,48.23,48.02,48.12,43400.0,36.0648,36.0648,35.9077,35.9825,43400.0
2012-03-02 13:20:00,48.11,48.16,48.0,48.16,42500.0,35.975,36.0124,35.8928,36.0124,42500.0
2012-03-02 13:30:00,48.15,48.29,48.13,48.27,35800.0,36.0049,36.1096,35.99,36.0947,35800.0
2012-03-02 13:40:00,48.27,48.39,48.25,48.32,38200.0,36.0947,36.1844,36.0797,36.1321,38200.0
2012-03-02 13:50:00,48.32,48.55,48.3,48.51,63600.0,36.1321,36.304,36.1171,36.2741,63600.0
2012-03-02 14:00:00,48.51,48.56,48.41,48.55,83500.0,36.2741,36.3115,36.1994,36.304,83500.0
2012-03-02 14:10:00,48.55,48.69,48.51,48.68,85100.0,36.304,36.4087,36.2741,36.4013,85100.0
2012-03-02 14:20:00,48.68,48.68,48.51,48.54,56200.0,36.4013,36.4013,36.2741,36.2966,56200.0
2012-03-02 14:30:00,48.54,48.54,48.4,48.44,35900.0,36.2966,36.2966,36.1919,36.2218,35900.0
2012-03-02 14:40:00,48.44,48.45,48.4,48.4,24400.0,36.2218,36.2293,36.1919,36.1919,24400.0
2012-03-02 14:50:00,48.41,48.5,48.4,48.41,32900.0,36.1994,36.2667,36.1919,36.1994,32900.0
2012-03-02 15:00:00,48.42,48.45,48.4,48.41,43400.0,36.2068,36.2293,36.1919,36.1994,43400.0
2012-03-02 15:10:00,48.41,48.43,48.4,48.4,56300.0,36.1994,36.2143,36.1919,36.1919,56300.0
2012-03-02 15:20:00,48.4,48.49,48.4,48.41,56900.0,36.1919,36.2592,36.1919,36.1994,56900.0
2012-03-02 15:30:00,48.41,48.46,48.32,48.32,106000.0,36.1994,36.2367,36.1321,36.1321,106000.0
2012-03-02 15:40:00,48.34,48.36,48.16,48.32,196100.0,36.147,36.162,36.0124,36.1321,196100.0
2012-03-02 15:50:00,48.3,48.39,48.24,48.27,268100.0,36.1171,36.1844,36.0722,36.0947,268100.0
2012-03-05 09:30:00,48.18,48.49,48.1,48.39,67900.0,36.0274,36.2592,35.9676,36.1844,67900.0
2012-03-05 09:40:00,48.44,48.62,48.4,48.57,75000.0,36.2218,36.3564,36.1919,36.319,75000.0
2012-03-05 09:50:00,48.58,48.8,48.51,48.65,59300.0,36.3265,36.491,36.2741,36.3788,59300.0
2012-03-05 10:00:00,48.66,48.9,48.59,48.61,90400.0,36.3863,36.5658,36.334,36.3489,90400.0
2012-03-05 10:10:00,48.61,48.64,48.5,48.58,64800.0,36.3489,36.3713,36.2667,36.3265,64800.0
2012-03-05 10:20:00,48.58,48.59,48.48,48.55,94600.0,36.3265,36.334,36.2517,36.304,94600.0
2012-03-05 10:30:00,48.51,48.51,48.16,48.16,82900.0,36.2741,36.2741,36.0124,36.0124,82900.0
2012-03-05 10:40:00,48.17,48.33,48.17,48.32,27700.0,36.0199,36.1395,36.0199,36.1321,27700.0
2012-03-05 10:50:00,48.29,48.86,48.29,48.73,257100.0,36.1096,36.5359,36.1096,36.4386,257100.0
2012-03-05 11:00:00,48.71,48.88,48.49,48.76,173300.0,36.4237,36.5508,36.2592,36.4611,173300.0
2012-03-05 11:10:00,48.79,48.84,48.49,48.67,81700.0,36.4835,36.5209,36.2592,36.3938,81700.0
2012-03-05 11:20:00,48.67,48.74,48.6,48.67,31400.0,36.3938,36.4461,36.3414,36.3938,31400.0
2012-03-05 11:30:00,48.66,48.66,48.54,48.56,50600.0,36.3863,36.3863,36.2966,36.3115,50600.0
2012-03-05 11:40:00,48.57,48.6,48.5,48.56,39900.0,36.319,36.3414,36.2667,36.3115,39900.0
2012-03-05 11:50:00,48.56,48.65,48.52,48.54,43900.0,36.3115,36.3788,36.2816,36.2966,43900.0
2012-03-05 12:00:00,48.54,48.62,48.51,48.51,53000.0,36.2966,36.3564,36.2741,36.2741,53000.0
2012-03-05 12:10:00,48.51,48.74,48.5,48.73,54000.0,36.2741,36.4461,36.2667,36.4386,54000.0
2012-03-05 12:20:00,48.73,48.99,48.73,48.98,39500.0,36.4386,36.6331,36.4386,36.6256,39500.0
2012-03-05 12:30:00,49.0,49.0,48.86,48.92,60300.0,36.6405,36.6405,36.5359,36.5807,60300.0
2012-03-05 12:40:00,48.92,48.96,48.82,48.89,44000.0,36.5807,36.6106,36.5059,36.5583,44000.0
2012-03-05 12:50:00,48.88,49.01,48.83,49.01,83700.0,36.5508,36.648,36.5134,36.648,83700.0
2012-03-05 13:00:00,49.01,49.07,48.91,48.99,45500.0,36.648,36.6929,36.5732,36.6331,45500.0
2012-03-05 13:10:00,48.97,48.97,48.8,48.84,75300.0,36.6181,36.6181,36.491,36.5209,75300.0
2012-03-05 13:20:00,48.83,48.97,48.8,48.87,48700.0,36.5134,36.6181,36.491,36.5433,48700.0
2012-03-05 13:30:00,48.89,49.15,48.86,49.13,74200.0,36.5583,36.7527,36.5359,36.7378,74200.0
2012-03-05 13:40:00,49.13,49.2,49.11,49.2,40300.0,36.7378,36.7901,36.7228,36.7901,40300.0
2012-03-05 13:50:00,49.2,49.22,49.08,49.13,49300.0,36.7901,36.8051,36.7004,36.7378,49300.0
2012-03-05 14:00:00,49.12,49.16,49.07,49.16,31000.0,36.7303,36.7602,36.6929,36.7602,31000.0
2012-03-05 14:10:00,49.16,49.25,49.07,49.19,47300.0,36.7602,36.8275,36.6929,36.7826,47300.0
2012-03-05 14:20:00,49.19,49.25,49.14,49.19,46700.0,36.7826,36.8275,36.7452,36.7826,46700.0
2012-03-05 14:30:00,49.19,49.19,49.09,49.18,35200.0,36.7826,36.7826,36.7078,36.7751,35200.0
2012-03-05 14:40:00,49.18,49.2,49.03,49.04,32300.0,36.7751,36.7901,36.663,36.6705,32300.0
2012-03-05 14:50:00,49.04,49.18,49.03,49.15,34100.0,36.6705,36.7751,36.663,36.7527,34100.0
2012-03-05 15:00:00,49.15,49.23,49.13,49.22,39500.0,36.7527,36.8125,36.7378,36.8051,39500.0
2012-03-05 15:10:00,49.22,49.25,49.17,49.2,44000.0,36.8051,36.8275,36.7677,36.7901,44000.0
2012-03-05 15:20:00,49.21,49.25,49.17,49.23,46500.0,36.7976,36.8275,36.7677,36.8125,46500.0
2012-03-05 15:30:00,49.23,49.37,49.15,49.16,118500.0,36.8125,36.9172,36.7527,36.7602,118500.0
2012-03-05 15:40:00,49.15,49.18,49.02,49.03,102200.0,36.7527,36.7751,36.6555,36.663,102200.0
2012-03-05 15:50:00,49.03,49.12,48.97,49.02,241800.0,36.663,36.7303,36.6181,36.6555,241800.0
2012-03-06 09:30:00,48.35,48.91,48.27,48.85,78700.0,36.1545,36.5732,36.0947,36.5284,78700.0
2012-03-06 09:40:00,48.77,48.88,48.5,48.55,98800.0,36.4686,36.5508,36.2667,36.304,98800.0
2012-03-06 09:50:00,48.55,48.55,48.25,48.25,84800.0,36.304,36.304,36.0797,36.0797,84800.0
2012-03-06 10:00:00,48.24,48.28,48.07,48.25,108500.0,36.0722,36.1022,35.9451,36.0797,108500.0
2012-03-06 10:10:00,48.25,48.3,48.2,48.24,72400.0,36.0797,36.1171,36.0423,36.0722,72400.0
2012-03-06 10:20:00,48.27,48.27,48.02,48.05,104300.0,36.0947,36.0947,35.9077,35.9302,104300.0
2012-03-06 10:30:00,48.05,48.35,48.05,48.29,129500.0,35.9302,36.1545,35.9302,36.1096,129500.0
2012-03-06 10:40:00,48.32,48.35,48.15,48.17,60800.0,36.1321,36.1545,36.0049,36.0199,60800.0
2012-03-06 10:50:00,48.18,48.35,48.13,48.18,41200.0,36.0274,36.1545,35.99,36.0274,41200.0
2012-03-06 11:00:00,48.17,48.2,47.98,48.16,42500.0,36.0199,36.0423,35.8778,36.0124,42500.0
2012-03-06 11:10:00,48.16,48.26,48.1,48.24,56100.0,36.0124,36.0872,35.9676,36.0722,56100.0
2012-03-06 11:20:00,48.23,48.24,48.03,48.13,51200.0,36.0648,36.0722,35.9152,35.99,51200.0
2012-03-06 11:30:00,48.13,48.13,47.88,47.96,40200.0,35.99,35.99,35.803,35.8629,40200.0
2012-03-06 11:40:00,47.96,47.98,47.79,47.91,35200.0,35.8629,35.8778,35.7357,35.8255,35200.0
2012-03-06 11:50:00,47.93,47.95,47.86,47.9,38200.0,35.8404,35.8554,35.7881,35.818,38200.0
2012-03-06 12:00:00,47.9,47.95,47.72,47.77,42100.0,35.818,35.8554,35.6834,35.7208,42100.0
2012-03-06 12:10:00,47.79,47.9,47.79,47.84,45800.0,35.7357,35.818,35.7357,35.7731,45800.0
2012-03-06 12:20:00,47.84,47.86,47.74,47.8,47600.0,35.7731,35.7881,35.6984,35.7432,47600.0
2012-03-06 12:30:00,47.8,47.93,47.79,47.89,30000.0,35.7432,35.8404,35.7357,35.8105,30000.0
2012-03-06 12:40:00,47.89,47.9,47.66,47.69,75100.0,35.8105,35.818,35.6385,35.661,75100.0
2012-03-06 12:50:00,47.69,47.79,47.65,47.71,60200.0,35.661,35.7357,35.6311,35.6759,60200.0
2012-03-06 13:00:00,47.74,47.79,47.67,47.7,60400.0,35.6984,35.7357,35.646,35.6684,60400.0
2012-03-06 13:10:00,47.7,47.71,47.56,47.68,38800.0,35.6684,35.6759,35.5638,35.6535,38800.0
2012-03-06 13:20:00,47.69,47.71,47.59,47.69,121300.0,35.661,35.6759,35.5862,35.661,121300.0
2012-03-06 13:30:00,47.68,47.86,47.68,47.86,71300.0,35.6535,35.7881,35.6535,35.7881,71300.0
2012-03-06 13:40:00,47.87,47.92,47.7,47.82,85800.0,35.7956,35.833,35.6684,35.7582,85800.0
2012-03-06 13:50:00,47.82,47.89,47.71,47.76,53700.0,35.7582,35.8105,35.6759,35.7133,53700.0
2012-03-06 14:00:00,47.76,47.94,47.76,47.9,79100.0,35.7133,35.8479,35.7133,35.818,79100.0
2012-03-06 14:10:00,47.88,47.88,47.73,47.78,60000.0,35.803,35.803,35.6909,35.7283,60000.0
2012-03-06 14:20:00,47.78,47.78,47.59,47.64,50500.0,35.7283,35.7283,35.5862,35.6236,50500.0
2012-03-06 14:30:00,47.65,47.67,47.48,47.5,53800.0,35.6311,35.646,35.5039,35.5189,53800.0
2012-03-06 14:40:00,47.5,47.56,47.45,47.56,58500.0,35.5189,35.5638,35.4815,35.5638,58500.0
2012-03-06 14:50:00,47.58,47.67,47.58,47.59,49300.0,35.5787,35.646,35.5787,35.5862,49300.0
2012-03-06 15:00:00,47.6,47.66,47.55,47.63,47800.0,35.5937,35.6385,35.5563,35.6161,47800.0
2012-03-06 15:10:00,47.62,47.88,47.61,47.87,101900.0,35.6086,35.803,35.6011,35.7956,101900.0
2012-03-06 15:20:00,47.88,47.96,47.82,47.91,96300.0,35.803,35.8629,35.7582,35.8255,96300.0
2012-03-06 15:30:00,47.91,47.91,47.72,47.83,90500.0,35.8255,35.8255,35.6834,35.7657,90500.0
2012-03-06 15:40:00,47.82,47.84,47.74,47.8,108500.0,35.7582,35.7731,35.6984,35.7432,108500.0
2012-03-06 15:50:00,47.79,47.87,47.76,47.78,181000.0,35.7357,35.7956,35.7133,35.7283,181000.0
2012-03-07 09:30:00,48.24,48.75,48.11,48.47,119200.0,36.0722,36.4536,35.975,36.2442,119200.0
2012-03-07 09:40:00,48.47,48.63,48.14,48.16,51900.0,36.2442,36.3639,35.9975,36.0124,51900.0
2012-03-07 09:50:00,48.17,48.23,48.01,48.03,57100.0,36.0199,36.0648,35.9003,35.9152,57100.0
2012-03-07 10:00:00,48.04,48.09,47.89,48.0,48300.0,35.9227,35.9601,35.8105,35.8928,48300.0
2012-03-07 10:10:00,47.98,48.0,47.54,47.61,109400.0,35.8778,35.8928,35.5488,35.6011,109400.0
2012-03-07 10:20:00,47.63,47.86,47.62,47.83,48600.0,35.6161,35.7881,35.6086,35.7657,48600.0
2012-03-07 10:30:00,47.86,48.0,47.78,47.81,73300.0,35.7881,35.8928,35.7283,35.7507,73300.0
2012-03-07 10:40:00,47.8,47.84,47.68,47.84,28900.0,35.7432,35.7731,35.6535,35.7731,28900.0
2012-03-07 10:50:00,47.84,48.04,47.84,48.03,31200.0,35.7731,35.9227,35.7731,35.9152,31200.0
2012-03-07 11:00:00,48.05,48.12,47.96,48.1,35700.0,35.9302,35.9825,35.8629,35.9676,35700.0
2012-03-07 11:10:00,48.11,48.32,48.07,48.29,36600.0,35.975,36.1321,35.9451,36.1096,36600.0
2012-03-07 11:20:00,48.29,48.34,48.24,48.32,37300.0,36.1096,36.147,36.0722,36.1321,37300.0
2012-03-07 11:30:00,48.32,48.37,48.14,48.14,46700.0,36.1321,36.1694,35.9975,35.9975,46700.0
2012-03-07 11:40:00,48.14,48.24,48.1,48.1,21500.0,35.9975,36.0722,35.9676,35.9676,21500.0
2012-03-07 11:50:00,48.1,48.1,48.03,48.07,12100.0,35.9676,35.9676,35.9152,35.9451,12100.0
2012-03-07 12:00:00,48.07,48.28,48.07,48.23,44800.0,35.9451,36.1022,35.9451,36.0648,44800.0
2012-03-07 12:10:00,48.23,48.26,48.15,48.16,20700.0,36.0648,36.0872,36.0049,36.0124,20700.0
2012-03-07 12:20:00,48.15,48.16,48.08,48.1,19100.0,36.0049,36.0124,35.9526,35.9676,19100.0
2012-03-07 12:30:00,48.09,48.09,47.92,47.92,18400.0,35.9601,35.9601,35.833,35.833,18400.0
2012-03-07 12:40:00,47.92,47.95,47.81,47.87,16200.0,35.833,35.8554,35.7507,35.7956,16200.0
2012-03-07 12:50:00,47.87,47.9,47.81,47.84,15400.0,35.7956,35.818,35.7507,35.7731,15400.0
2012-03-07 13:00:00,47.84,47.95,47.81,47.87,17400.0,35.7731,35.8554,35.7507,35.7956,17400.0
2012-03-07 13:10:00,47.86,47.95,47.82,47.88,22900.0,35.7881,35.8554,35.7582,35.803,22900.0
2012-03-07 13:20:00,47.88,47.89,47.8,47.8,23100.0,35.803,35.8105,35.7432,35.7432,23100.0
2012-03-07 13:30:00,47.81,47.81,47.74,47.77,40700.0,35.7507,35.7507,35.6984,35.7208,40700.0
2012-03-07 13:40:00,47.76,47.78,47.61,47.65,23600.0,35.7133,35.7283,35.6011,35.6311,23600.0
2012-03-07 13:50:00,47.65,47.72,47.59,47.69,20800.0,35.6311,35.6834,35.5862,35.661,20800.0
2012-03-07 14:00:00,47.69,47.89,47.69,47.84,92000.0,35.661,35.8105,35.661,35.7731,92000.0
2012-03-07 14:10:00,47.82,47.95,47.79,47.94,49700.0,35.7582,35.8554,35.7357,35.8479,49700.0
2012-03-07 14:20:00,47.94,47.99,47.9,47.98,41100.0,35.8479,35.8853,35.818,35.8778,41100.0
2012-03-07 14:30:00,47.99,47.99,47.8,47.83,20400.0,35.8853,35.8853,35.7432,35.7657,20400.0
2012-03-07 14:40:00,47.82,47.9,47.8,47.87,17800.0,35.7582,35.818,35.7432,35.7956,17800.0
2012-03-07 14:50:00,47.88,48.12,47.88,48.12,49300.0,35.803,35.9825,35.803,35.9825,49300.0
2012-03-07 15:00:00,48.12,48.21,48.11,48.13,60600.0,35.9825,36.0498,35.975,35.99,60600.0
2012-03-07 15:10:00,48.13,48.33,48.11,48.33,36100.0,35.99,36.1395,35.975,36.1395,36100.0
2012-03-07 15:20:00,48.34,48.45,48.29,48.44,54700.0,36.147,36.2293,36.1096,36.2218,54700.0
2012-03-07 15:30:00,48.43,48.58,48.41,48.55,125500.0,36.2143,36.3265,36.1994,36.304,125500.0
2012-03-07 15:40:00,48.54,48.64,48.43,48.47,84700.0,36.2966,36.3713,36.2143,36.2442,84700.0
2012-03-07 15:50:00,48.47,48.61,48.4,48.43,270600.0,36.2442,36.3489,36.1919,36.2143,270600.0
2012-03-08 09:30:00,48.95,49.23,48.75,48.96,111100.0,36.6032,36.8125,36.4536,36.6106,111100.0
2012-03-08 09:40:00,48.99,49.02,48.5,48.63,93200.0,36.6331,36.6555,36.2667,36.3639,93200.0
2012-03-08 09:50:00,48.63,48.7,48.48,48.48,87400.0,36.3639,36.4162,36.2517,36.2517,87400.0
2012-03-08 10:00:00,48.49,48.5,48.12,48.24,119600.0,36.2592,36.2667,35.9825,36.0722,119600.0
2012-03-08 10:10:00,48.25,48.62,48.2,48.62,179100.0,36.0797,36.3564,36.0423,36.3564,179100.0
2012-03-08 10:20:00,48.62,48.81,48.58,48.62,82800.0,36.3564,36.4985,36.3265,36.3564,82800.0
2012-03-08 10:30:00,48.62,48.93,48.62,48.89,60000.0,36.3564,36.5882,36.3564,36.5583,60000.0
2012-03-08 10:40:00,48.89,49.33,48.85,49.22,75900.0,36.5583,36.8873,36.5284,36.8051,75900.0
2012-03-08 10:50:00,49.24,49.82,49.23,49.81,125500.0,36.82,37.2537,36.8125,37.2462,125500.0
2012-03-08 11:00:00,49.78,49.84,49.58,49.78,89600.0,37.2238,37.2687,37.0742,37.2238,89600.0
2012-03-08 11:10:00,49.79,50.1,49.79,49.95,131800.0,37.2313,37.4631,37.2313,37.3509,131800.0
2012-03-08 11:20:00,49.95,49.96,49.74,49.78,69700.0,37.3509,37.3584,37.1939,37.2238,69700.0
2012-03-08 11:30:00,49.76,49.91,49.75,49.9,61100.0,37.2088,37.321,37.2014,37.3135,61100.0
2012-03-08 11:40:00,49.9,49.9,49.74,49.75,66400.0,37.3135,37.3135,37.1939,37.2014,66400.0
2012-03-08 11:50:00,49.76,49.82,49.76,49.79,27800.0,37.2088,37.2537,37.2088,37.2313,27800.0
2012-03-08 12:00:00,49.79,49.79,49.74,49.76,17700.0,37.2313,37.2313,37.1939,37.2088,17700.0
2012-03-08 12:10:00,49.76,49.78,49.74,49.78,36400.0,37.2088,37.2238,37.1939,37.2238,36400.0
2012-03-08 12:20:00,49.78,49.82,49.74,49.79,36900.0,37.2238,37.2537,37.1939,37.2313,36900.0
2012-03-08 12:30:00,49.79,49.87,49.74,49.75,32700.0,37.2313,37.2911,37.1939,37.2014,32700.0
2012-03-08 12:40:00,49.76,49.78,49.74,49.75,39600.0,37.2088,37.2238,37.1939,37.2014,39600.0
2012-03-08 12:50:00,49.76,49.78,49.74,49.75,24700.0,37.2088,37.2238,37.1939,37.2014,24700.0
2012-03-08 13:00:00,49.75,49.77,49.62,49.76,69500.0,37.2014,37.2163,37.1042,37.2088,69500.0
2012-03-08 13:10:00,49.77,49.87,49.75,49.79,38900.0,37.2163,37.2911,37.2014,37.2313,38900.0
2012-03-08 13:20:00,49.78,49.87,49.76,49.81,27400.0,37.2238,37.2911,37.2088,37.2462,27400.0
2012-03-08 13:30:00,49.8,49.88,49.78,49.88,25600.0,37.2388,37.2986,37.2238,37.2986,25600.0
2012-03-08 13:40:00,49.9,49.9,49.81,49.83,18900.0,37.3135,37.3135,37.2462,37.2612,18900.0
2012-03-08 13:50:00,49.82,49.85,49.79,49.81,26000.0,37.2537,37.2761,37.2313,37.2462,26000.0
2012-03-08 14:00:00,49.8,49.8,49.68,49.69,39000.0,37.2388,37.2388,37.149,37.1565,39000.0
2012-03-08 14:10:00,49.68,49.68,49.51,49.55,31100.0,37.149,37.149,37.0219,37.0518,31100.0
2012-03-08 14:20:00,49.55,49.66,49.45,49.65,42800.0,37.0518,37.1341,36.977,37.1266,42800.0
2012-03-08 14:30:00,49.65,49.67,49.6,49.67,28000.0,37.1266,37.1415,37.0892,37.1415,28000.0
2012-03-08 14:40:00,49.68,49.75,49.67,49.72,20200.0,37.149,37.2014,37.1415,37.1789,20200.0
2012-03-08 14:50:00,49.73,49.85,49.7,49.85,28400.0,37.1864,37.2761,37.164,37.2761,28400.0
2012-03-08 15:00:00,49.84,49.84,49.69,49.69,45300.0,37.2687,37.2687,37.1565,37.1565,45300.0
2012-03-08 15:10:00,49.69,49.75,49.69,49.71,30600.0,37.1565,37.2014,37.1565,37.1715,30600.0
2012-03-08 15:20:00,49.71,49.73,49.67,49.67,47900.0,37.1715,37.1864,37.1415,37.1415,47900.0
2012-03-08 15:30:00,49.67,49.67,49.51,49.51,67800.0,37.1415,37.1415,37.0219,37.0219,67800.0
2012-03-08 15:40:00,49.52,49.6,49.48,49.5,108800.0,37.0294,37.0892,36.9995,37.0144,108800.0
2012-03-08 15:50:00,49.51,49.52,49.37,49.5,273900.0,37.0219,37.0294,36.9172,37.0144,273900.0
2012-03-09 09:30:00,49.48,49.58,49.15,49.36,57100.0,36.9995,37.0742,36.7527,36.9097,57100.0
2012-03-09 09:40:00,49.35,49.84,49.34,49.67,82300.0,36.9023,37.2687,36.8948,37.1415,82300.0
2012-03-09 09:50:00,49.72,49.97,49.64,49.83,58100.0,37.1789,37.3659,37.1191,37.2612,58100.0
2012-03-09 10:00:00,49.81,50.39,49.75,50.32,122100.0,37.2462,37.6799,37.2014,37.6276,122100.0
2012-03-09 10:10:00,50.32,50.46,50.07,50.18,64700.0,37.6276,37.7323,37.4407,37.5229,64700.0
2012-03-09 10:20:00,50.19,50.53,50.16,50.4,67900.0,37.5304,37.7846,37.508,37.6874,67900.0
2012-03-09 10:30:00,50.44,50.72,50.37,50.72,79900.0,37.7173,37.9267,37.665,37.9267,79900.0
2012-03-09 10:40:00,50.72,50.73,50.53,50.66,33100.0,37.9267,37.9342,37.7846,37.8818,33100.0
2012-03-09 10:50:00,50.65,50.75,50.57,50.64,33000.0,37.8744,37.9491,37.8145,37.8669,33000.0
2012-03-09 11:00:00,50.64,50.7,50.52,50.54,39200.0,37.8669,37.9117,37.7771,37.7921,39200.0
2012-03-09 11:10:00,50.54,50.64,50.5,50.62,40400.0,37.7921,37.8669,37.7622,37.8519,40400.0
2012-03-09 11:20:00,50.62,50.77,50.58,50.64,37900.0,37.8519,37.9641,37.822,37.8669,37900.0
2012-03-09 11:30:00,50.64,50.74,50.58,50.74,34100.0,37.8669,37.9417,37.822,37.9417,34100.0
2012-03-09 11:40:00,50.74,50.82,50.7,50.71,36700.0,37.9417,38.0015,37.9117,37.9192,36700.0
2012-03-09 11:50:00,50.71,50.9,50.65,50.83,39300.0,37.9192,38.0613,37.8744,38.009,39300.0
2012-03-09 12:00:00,50.83,50.84,50.69,50.72,26500.0,38.009,38.0164,37.9043,37.9267,26500.0
2012-03-09 12:10:00,50.71,50.71,50.61,50.65,38600.0,37.9192,37.9192,37.8444,37.8744,38600.0
2012-03-09 12:20:00,50.65,50.65,50.49,50.49,29500.0,37.8744,37.8744,37.7547,37.7547,29500.0
2012-03-09 12:30:00,50.49,50.64,50.46,50.53,21400.0,37.7547,37.8669,37.7323,37.7846,21400.0
2012-03-09 12:40:00,50.52,50.59,50.45,50.53,29100.0,37.7771,37.8295,37.7248,37.7846,29100.0
2012-03-09 12:50:00,50.53,50.58,50.45,50.51,20100.0,37.7846,37.822,37.7248,37.7697,20100.0
2012-03-09 13:00:00,50.5,50.58,50.47,50.55,14400.0,37.7622,37.822,37.7398,37.7996,14400.0
2012-03-09 13:10:00,50.54,50.69,50.54,50.65,46200.0,37.7921,37.9043,37.7921,37.8744,46200.0
2012-03-09 13:20:00,50.66,50.67,50.48,50.48,26500.0,37.8818,37.8893,37.7472,37.7472,26500.0
2012-03-09 13:30:00,50.48,50.63,50.48,50.57,34500.0,37.7472,37.8594,37.7472,37.8145,34500.0
2012-03-09 13:40:00,50.57,50.74,50.54,50.74,25500.0,37.8145,37.9417,37.7921,37.9417,25500.0
2012-03-09 13:50:00,50.73,50.97,50.73,50.89,78000.0,37.9342,38.1136,37.9342,38.0538,78000.0
2012-03-09 14:00:00,50.9,51.03,50.9,51.03,88200.0,38.0613,38.1585,38.0613,38.1585,88200.0
2012-03-09 14:10:00,51.02,51.1,51.01,51.08,40100.0,38.151,38.2109,38.1436,38.1959,40100.0
2012-03-09 14:20:00,51.08,51.09,50.95,50.95,33700.0,38.1959,38.2034,38.0987,38.0987,33700.0
2012-03-09 14:30:00,50.95,51.03,50.9,51.01,61100.0,38.0987,38.1585,38.0613,38.1436,61100.0
2012-03-09 14:40:00,51.0,51.14,51.0,51.07,45700.0,38.1361,38.2408,38.1361,38.1884,45700.0
2012-03-09 14:50:00,51.06,51.09,50.92,50.96,78500.0,38.1809,38.2034,38.0763,38.1062,78500.0
2012-03-09 15:00:00,50.97,51.08,50.76,50.78,71000.0,38.1136,38.1959,37.9566,37.9716,71000.0
2012-03-09 15:10:00,50.77,50.78,50.61,50.61,34800.0,37.9641,37.9716,37.8444,37.8444,34800.0
2012-03-09 15:20:00,50.62,50.68,50.56,50.58,37100.0,37.8519,37.8968,37.8071,37.822,37100.0
2012-03-09 15:30:00,50.58,50.82,50.56,50.81,93100.0,37.822,38.0015,37.8071,37.994,93100.0
2012-03-09 15:40:00,50.8,50.87,50.67,50.86,125900.0,37.9865,38.0389,37.8893,38.0314,125900.0
2012-03-09 15:50:00,50.86,50.96,50.75,50.8,233000.0,38.0314,38.1062,37.9491,37.9865,233000.0
2012-03-12 09:30:00,50.67,51.42,50.5,51.4,129900.0,37.8893,38.4501,37.7622,38.4352,129900.0
2012-03-12 09:40:00,51.35,51.9,51.27,51.79,186900.0,38.3978,38.8091,38.338,38.7268,186900.0
2012-03-12 09:50:00,51.75,51.78,51.28,51.33,63100.0,38.6969,38.7193,38.3454,38.3828,63100.0
2012-03-12 10:00:00,51.28,51.33,51.09,51.21,43400.0,38.3454,38.3828,38.2034,38.2931,43400.0
2012-03-12 10:10:00,51.22,51.4,51.11,51.31,45400.0,38.3006,38.4352,38.2183,38.3679,45400.0
2012-03-12 10:20:00,51.31,51.32,51.14,51.18,31400.0,38.3679,38.3754,38.2408,38.2707,31400.0
2012-03-12 10:30:00,51.18,51.18,50.91,50.92,62700.0,38.2707,38.2707,38.0688,38.0763,62700.0
2012-03-12 10:40:00,50.91,51.06,50.87,50.89,33200.0,38.0688,38.1809,38.0389,38.0538,33200.0
2012-03-12 10:50:00,50.9,51.01,50.9,51.01,21700.0,38.0613,38.1436,38.0613,38.1436,21700.0
2012-03-12 11:00:00,51.0,51.0,50.55,50.63,86200.0,38.1361,38.1361,37.7996,37.8594,86200.0
2012-03-12 11:10:00,50.64,50.75,50.61,50.61,30600.0,37.8669,37.9491,37.8444,37.8444,30600.0
2012-03-12 11:20:00,50.61,50.63,50.35,50.53,61500.0,37.8444,37.8594,37.65,37.7846,61500.0
2012-03-12 11:30:00,50.53,50.66,50.52,50.65,35000.0,37.7846,37.8818,37.7771,37.8744,35000.0
2012-03-12 11:40:00,50.65,50.66,50.48,50.5,35600.0,37.8744,37.8818,37.7472,37.7622,35600.0
2012-03-12 11:50:00,50.5,50.54,50.46,50.48,32200.0,37.7622,37.7921,37.7323,37.7472,32200.0
2012-03-12 12:00:00,50.5,50.6,50.44,50.58,34200.0,37.7622,37.837,37.7173,37.822,34200.0
2012-03-12 12:10:00,50.6,50.76,50.58,50.65,39700.0,37.837,37.9566,37.822,37.8744,39700.0
2012-03-12 12:20:00,50.64,50.7,50.61,50.67,21600.0,37.8669,37.9117,37.8444,37.8893,21600.0
2012-03-12 12:30:00,50.66,50.73,50.62,50.65,53200.0,37.8818,37.9342,37.8519,37.8744,53200.0
2012-03-12 12:40:00,50.65,50.73,50.64,50.71,37400.0,37.8744,37.9342,37.8669,37.9192,37400.0
2012-03-12 12:50:00,50.7,50.73,50.61,50.73,26100.0,37.9117,37.9342,37.8444,37.9342,26100.0
2012-03-12 13:00:00,50.72,50.74,50.56,50.57,26000.0,37.9267,37.9417,37.8071,37.8145,26000.0
2012-03-12 13:10:00,50.59,50.62,50.53,50.6,30700.0,37.8295,37.8519,37.7846,37.837,30700.0
2012-03-12 13:20:00,50.59,50.62,50.53,50.54,17100.0,37.8295,37.8519,37.7846,37.7921,17100.0
2012-03-12 13:30:00,50.53,50.75,50.53,50.71,34400.0,37.7846,37.9491,37.7846,37.9192,34400.0
2012-03-12 13:40:00,50.72,50.72,50.65,50.65,35000.0,37.9267,37.9267,37.8744,37.8744,35000.0
2012-03-12 13:50:00,50.65,50.79,50.63,50.71,30700.0,37.8744,37.979,37.8594,37.9192,30700.0
2012-03-12 14:00:00,50.7,50.79,50.7,50.76,28100.0,37.9117,37.979,37.9117,37.9566,28100.0
2012-03-12 14:10:00,50.77,50.95,50.76,50.93,30700.0,37.9641,38.0987,37.9566,38.0837,30700.0
2012-03-12 14:20:00,50.92,50.93,50.82,50.83,18100.0,38.0763,38.0837,38.0015,38.009,18100.0
2012-03-12 14:30:00,50.82,50.84,50.79,50.81,22400.0,38.0015,38.0164,37.979,37.994,22400.0
2012-03-12 14:40:00,50.79,50.8,50.7,50.7,17300.0,37.979,37.9865,37.9117,37.9117,17300.0
2012-03-12 14:50:00,50.71,50.85,50.7,50.85,18800.0,37.9192,38.0239,37.9117,38.0239,18800.0
2012-03-12 15:00:00,50.84,50.85,50.77,50.77,21900.0,38.0164,38.0239,37.9641,37.9641,21900.0
2012-03-12 15:10:00,50.77,50.78,50.69,50.73,24000.0,37.9641,37.9716,37.9043,37.9342,24000.0
2012-03-12 15:20:00,50.74,50.78,50.73,50.74,19500.0,37.9417,37.9716,37.9342,37.9417,19500.0
2012-03-12 15:30:00,50.75,50.76,50.63,50.65,48900.0,37.9491,37.9566,37.8594,37.8744,48900.0
2012-03-12 15:40:00,50.65,50.68,50.56,50.65,79600.0,37.8744,37.8968,37.8071,37.8744,79600.0
2012-03-12 15:50:00,50.64,50.79,50.64,50.76,167200.0,37.8669,37.979,37.8669,37.9566,167200.0
2012-03-13 09:30:00,51.2,51.34,51.02,51.26,58000.0,38.2856,38.3903,38.151,38.3305,58000.0
2012-03-13 09:40:00,51.25,51.28,50.77,50.83,43800.0,38.323,38.3454,37.9641,38.009,43800.0
2012-03-13 09:50:00,50.82,50.86,50.61,50.64,32800.0,38.0015,38.0314,37.8444,37.8669,32800.0
2012-03-13 10:00:00,50.62,50.83,50.4,50.78,74600.0,37.8519,38.009,37.6874,37.9716,74600.0
2012-03-13 10:10:00,50.78,51.02,50.77,50.79,42100.0,37.9716,38.151,37.9641,37.979,42100.0
2012-03-13 10:20:00,50.8,51.16,50.8,51.09,35600.0,37.9865,38.2557,37.9865,38.2034,35600.0
2012-03-13 10:30:00,51.11,51.18,51.07,51.16,44200.0,38.2183,38.2707,38.1884,38.2557,44200.0
2012-03-13 10:40:00,51.15,51.25,51.11,51.2,34900.0,38.2482,38.323,38.2183,38.2856,34900.0
2012-03-13 10:50:00,51.21,51.21,51.09,51.09,32700.0,38.2931,38.2931,38.2034,38.2034,32700.0
2012-03-13 11:00:00,51.08,51.14,50.97,51.1,67900.0,38.1959,38.2408,38.1136,38.2109,67900.0
2012-03-13 11:10:00,51.1,51.23,50.98,51.08,233900.0,38.2109,38.3081,38.1211,38.1959,233900.0
2012-03-13 11:20:00,51.07,51.31,51.07,51.3,36100.0,38.1884,38.3679,38.1884,38.3604,36100.0
2012-03-13 11:30:00,51.29,51.33,51.22,51.33,49500.0,38.3529,38.3828,38.3006,38.3828,49500.0
2012-03-13 11:40:00,51.33,51.54,51.32,51.52,94900.0,38.3828,38.5399,38.3754,38.5249,94900.0
2012-03-13 11:50:00,51.53,51.57,51.29,51.33,88100.0,38.5324,38.5623,38.3529,38.3828,88100.0
2012-03-13 12:00:00,51.33,51.5,51.3,51.39,48900.0,38.3828,38.51,38.3604,38.4277,48900.0
2012-03-13 12:10:00,51.37,51.47,51.33,51.41,23600.0,38.4127,38.4875,38.3828,38.4427,23600.0
2012-03-13 12:20:00,51.4,51.45,51.36,51.38,28000.0,38.4352,38.4726,38.4053,38.4202,28000.0
2012-03-13 12:30:00,51.39,51.4,51.32,51.33,39600.0,38.4277,38.4352,38.3754,38.3828,39600.0
2012-03-13 12:40:00,51.33,51.39,51.31,51.39,19500.0,38.3828,38.4277,38.3679,38.4277,19500.0
2012-03-13 12:50:00,51.39,51.43,51.34,51.37,24700.0,38.4277,38.4576,38.3903,38.4127,24700.0
2012-03-13 13:00:00,51.36,51.5,51.34,51.42,42300.0,38.4053,38.51,38.3903,38.4501,42300.0
2012-03-13 13:10:00,51.44,51.44,51.34,51.37,17800.0,38.4651,38.4651,38.3903,38.4127,17800.0
2012-03-13 13:20:00,51.37,51.4,51.3,51.3,17800.0,38.4127,38.4352,38.3604,38.3604,17800.0
2012-03-13 13:30:00,51.31,51.31,51.17,51.17,30000.0,38.3679,38.3679,38.2632,38.2632,30000.0
2012-03-13 13:40:00,51.18,51.18,51.11,51.16,26200.0,38.2707,38.2707,38.2183,38.2557,26200.0
2012-03-13 13:50:00,51.15,51.21,51.14,51.17,25000.0,38.2482,38.2931,38.2408,38.2632,25000.0
2012-03-13 14:00:00,51.17,51.17,51.08,51.08,17800.0,38.2632,38.2632,38.1959,38.1959,17800.0
2012-03-13 14:10:00,51.09,51.19,51.01,51.19,46600.0,38.2034,38.2782,38.1436,38.2782,46600.0
2012-03-13 14:20:00,51.2,51.4,51.19,51.38,141400.0,38.2856,38.4352,38.2782,38.4202,141400.0
2012-03-13 14:30:00,51.38,51.39,51.18,51.26,106500.0,38.4202,38.4277,38.2707,38.3305,106500.0
2012-03-13 14:40:00,51.27,51.33,51.12,51.12,37200.0,38.338,38.3828,38.2258,38.2258,37200.0
2012-03-13 14:50:00,51.14,51.16,51.07,51.07,41200.0,38.2408,38.2557,38.1884,38.1884,41200.0
2012-03-13 15:00:00,51.09,51.36,51.04,51.33,70500.0,38.2034,38.4053,38.166,38.3828,70500.0
2012-03-13 15:10:00,51.33,51.47,51.33,51.44,41400.0,38.3828,38.4875,38.3828,38.4651,41400.0
2012-03-13 15:20:00,51.43,51.66,51.33,51.48,79000.0,38.4576,38.6296,38.3828,38.495,79000.0
2012-03-13 15:30:00,51.49,51.5,51.4,51.43,52400.0,38.5025,38.51,38.4352,38.4576,52400.0
2012-03-13 15:40:00,51.45,51.51,51.36,51.42,91600.0,38.4726,38.5174,38.4053,38.4501,91600.0
2012-03-13 15:50:00,51.43,51.64,51.42,51.6,165200.0,38.4576,38.6146,38.4501,38.5847,165200.0
2012-03-14 09:30:00,51.5,51.69,51.5,51.68,43400.0,38.51,38.652,38.51,38.6446,43400.0
2012-03-14 09:40:00,51.69,52.13,51.67,51.81,103400.0,38.652,38.9811,38.6371,38.7418,103400.0
2012-03-14 09:50:00,51.82,51.98,51.7,51.82,86500.0,38.7492,38.8689,38.6595,38.7492,86500.0
2012-03-14 10:00:00,51.82,51.94,51.75,51.92,52100.0,38.7492,38.839,38.6969,38.824,52100.0
2012-03-14 10:10:00,51.92,52.06,51.81,52.05,32100.0,38.824,38.9287,38.7418,38.9212,32100.0
2012-03-14 10:20:00,52.06,52.08,51.75,51.8,44800.0,38.9287,38.9437,38.6969,38.7343,44800.0
2012-03-14 10:30:00,51.81,51.85,51.75,51.82,89200.0,38.7418,38.7717,38.6969,38.7492,89200.0
2012-03-14 10:40:00,51.81,51.85,51.74,51.8,46400.0,38.7418,38.7717,38.6894,38.7343,46400.0
2012-03-14 10:50:00,51.8,51.83,51.58,51.59,49900.0,38.7343,38.7567,38.5698,38.5773,49900.0
2012-03-14 11:00:00,51.61,51.83,51.61,51.81,36200.0,38.5922,38.7567,38.5922,38.7418,36200.0
2012-03-14 11:10:00,51.81,51.85,51.74,51.75,34800.0,38.7418,38.7717,38.6894,38.6969,34800.0
2012-03-14 11:20:00,51.75,51.85,51.7,51.85,33800.0,38.6969,38.7717,38.6595,38.7717,33800.0
2012-03-14 11:30:00,51.84,51.85,51.75,51.79,31300.0,38.7642,38.7717,38.6969,38.7268,31300.0
2012-03-14 11:40:00,51.78,51.79,51.65,51.7,32600.0,38.7193,38.7268,38.6221,38.6595,32600.0
2012-03-14 11:50:00,51.7,51.75,51.68,51.71,27800.0,38.6595,38.6969,38.6446,38.667,27800.0
2012-03-14 12:00:00,51.71,51.76,51.68,51.71,28900.0,38.667,38.7044,38.6446,38.667,28900.0
2012-03-14 12:10:00,51.7,51.76,51.65,51.71,41800.0,38.6595,38.7044,38.6221,38.667,41800.0
2012-03-14 12:20:00,51.72,51.79,51.58,51.6,30900.0,38.6745,38.7268,38.5698,38.5847,30900.0
2012-03-14 12:30:00,51.58,51.82,51.58,51.81,69400.0,38.5698,38.7492,38.5698,38.7418,69400.0
2012-03-14 12:40:00,51.82,52.01,51.78,51.92,61800.0,38.7492,38.8913,38.7193,38.824,61800.0
2012-03-14 12:50:00,51.93,51.94,51.84,51.9,8400.0,38.8315,38.839,38.7642,38.8091,8400.0
2012-03-14 13:00:00,51.9,51.92,51.8,51.88,32400.0,38.8091,38.824,38.7343,38.7941,32400.0
2012-03-14 13:10:00,51.89,51.95,51.87,51.88,13700.0,38.8016,38.8465,38.7866,38.7941,13700.0
2012-03-14 13:20:00,51.88,52.06,51.87,52.0,49100.0,38.7941,38.9287,38.7866,38.8838,49100.0
2012-03-14 13:30:00,51.98,52.0,51.86,51.88,21600.0,38.8689,38.8838,38.7792,38.7941,21600.0
2012-03-14 13:40:00,51.86,51.92,51.79,51.79,48900.0,38.7792,38.824,38.7268,38.7268,48900.0
2012-03-14 13:50:00,51.79,51.89,51.77,51.89,123100.0,38.7268,38.8016,38.7119,38.8016,123100.0
2012-03-14 14:00:00,51.88,52.0,51.86,51.87,26200.0,38.7941,38.8838,38.7792,38.7866,26200.0
2012-03-14 14:10:00,51.87,51.91,51.8,51.9,31800.0,38.7866,38.8165,38.7343,38.8091,31800.0
2012-03-14 14:20:00,51.89,51.97,51.86,51.93,44600.0,38.8016,38.8614,38.7792,38.8315,44600.0
2012-03-14 14:30:00,51.92,52.26,51.91,52.13,121100.0,38.824,39.0783,38.8165,38.9811,121100.0
2012-03-14 14:40:00,52.15,52.21,52.02,52.21,38600.0,38.996,39.0409,38.8988,39.0409,38600.0
2012-03-14 14:50:00,52.21,53.83,52.19,53.5,835300.0,39.0409,40.2523,39.0259,40.0055,835300.0
2012-03-14 15:00:00,53.5,53.98,53.26,53.65,875600.0,40.0055,40.3644,39.826,40.1177,875600.0
2012-03-14 15:10:00,53.65,54.0,53.6,53.87,522000.0,40.1177,40.3794,40.0803,40.2822,522000.0
2012-03-14 15:20:00,53.87,54.1,53.42,53.79,387400.0,40.2822,40.4541,39.9457,40.2223,387400.0
2012-03-14 15:30:00,53.8,53.8,53.18,53.42,298100.0,40.2298,40.2298,39.7662,39.9457,298100.0
2012-03-14 15:40:00,53.42,53.55,53.39,53.51,192800.0,39.9457,40.0429,39.9232,40.013,192800.0
2012-03-14 15:50:00,53.51,53.6,53.45,53.51,346600.0,40.013,40.0803,39.9681,40.013,346600.0
2012-03-15 09:30:00,53.63,53.87,53.06,53.17,216300.0,40.1027,40.2822,39.6765,39.7587,216300.0
2012-03-15 09:40:00,53.14,53.27,52.73,53.01,171200.0,39.7363,39.8335,39.4297,39.6391,171200.0
2012-03-15 09:50:00,53.02,53.23,52.74,52.81,311900.0,39.6466,39.8036,39.4372,39.4895,311900.0
2012-03-15 10:00:00,52.8,52.8,52.3,52.59,147600.0,39.4821,39.4821,39.1082,39.325,147600.0
2012-03-15 10:10:00,52.58,52.81,52.46,52.81,121000.0,39.3175,39.4895,39.2278,39.4895,121000.0
2012-03-15 10:20:00,52.82,53.0,52.76,52.92,89400.0,39.497,39.6316,39.4521,39.5718,89400.0
2012-03-15 10:30:00,52.93,52.96,52.75,52.91,107000.0,39.5793,39.6017,39.4447,39.5643,107000.0
2012-03-15 10:40:00,52.93,53.06,52.85,53.06,91900.0,39.5793,39.6765,39.5194,39.6765,91900.0
2012-03-15 10:50:00,53.06,53.12,52.84,52.98,83800.0,39.6765,39.7213,39.512,39.6167,83800.0
2012-03-15 11:00:00,52.99,53.0,52.88,52.97,103800.0,39.6241,39.6316,39.5419,39.6092,103800.0
2012-03-15 11:10:00,52.97,53.0,52.91,52.95,50300.0,39.6092,39.6316,39.5643,39.5942,50300.0
2012-03-15 11:20:00,52.97,53.0,52.91,52.98,91100.0,39.6092,39.6316,39.5643,39.6167,91100.0
2012-03-15 11:30:00,52.99,53.1,52.95,52.98,54300.0,39.6241,39.7064,39.5942,39.6167,54300.0
2012-03-15 11:40:00,52.98,53.19,52.96,52.98,80800.0,39.6167,39.7737,39.6017,39.6167,80800.0
2012-03-15 11:50:00,52.97,53.08,52.95,53.07,42500.0,39.6092,39.6914,39.5942,39.684,42500.0
2012-03-15 12:00:00,53.07,53.12,52.95,53.02,49600.0,39.684,39.7213,39.5942,39.6466,49600.0
2012-03-15 12:10:00,53.02,53.1,52.95,53.0,49500.0,39.6466,39.7064,39.5942,39.6316,49500.0
2012-03-15 12:20:00,53.01,53.25,52.99,53.07,48700.0,39.6391,39.8185,39.6241,39.684,48700.0
2012-03-15 12:30:00,53.08,53.08,52.96,52.99,38200.0,39.6914,39.6914,39.6017,39.6241,38200.0
2012-03-15 12:40:00,53.0,53.15,53.0,53.07,50700.0,39.6316,39.7438,39.6316,39.684,50700.0
2012-03-15 12:50:00,53.07,53.11,53.02,53.1,37000.0,39.684,39.7139,39.6466,39.7064,37000.0
2012-03-15 13:00:00,53.09,53.1,52.95,53.01,38000.0,39.6989,39.7064,39.5942,39.6391,38000.0
2012-03-15 13:10:00,53.02,53.04,52.95,52.95,33200.0,39.6466,39.6615,39.5942,39.5942,33200.0
2012-03-15 13:20:00,52.95,53.01,52.87,52.96,34900.0,39.5942,39.6391,39.5344,39.6017,34900.0
2012-03-15 13:30:00,52.94,52.99,52.94,52.97,35900.0,39.5867,39.6241,39.5867,39.6092,35900.0
2012-03-15 13:40:00,52.95,53.0,52.94,52.97,47000.0,39.5942,39.6316,39.5867,39.6092,47000.0
2012-03-15 13:50:00,52.99,53.0,52.92,52.96,56100.0,39.6241,39.6316,39.5718,39.6017,56100.0
2012-03-15 14:00:00,52.95,53.05,52.89,52.99,74000.0,39.5942,39.669,39.5494,39.6241,74000.0
2012-03-15 14:10:00,52.98,52.98,52.85,52.9,32900.0,39.6167,39.6167,39.5194,39.5568,32900.0
2012-03-15 14:20:00,52.9,53.01,52.9,52.98,26300.0,39.5568,39.6391,39.5568,39.6167,26300.0
2012-03-15 14:30:00,52.99,53.03,52.96,52.99,55500.0,39.6241,39.654,39.6017,39.6241,55500.0
2012-03-15 14:40:00,53.0,53.06,53.0,53.01,30100.0,39.6316,39.6765,39.6316,39.6391,30100.0
2012-03-15 14:50:00,53.01,53.07,52.99,53.03,37300.0,39.6391,39.684,39.6241,39.654,37300.0
2012-03-15 15:00:00,53.02,53.03,52.99,53.0,49400.0,39.6466,39.654,39.6241,39.6316,49400.0
2012-03-15 15:10:00,53.0,53.03,52.97,52.97,46200.0,39.6316,39.654,39.6092,39.6092,46200.0
2012-03-15 15:20:00,52.97,52.97,52.8,52.86,73100.0,39.6092,39.6092,39.4821,39.5269,73100.0
2012-03-15 15:30:00,52.86,52.89,52.79,52.86,74400.0,39.5269,39.5494,39.4746,39.5269,74400.0
2012-03-15 15:40:00,52.85,52.95,52.7,52.83,128400.0,39.5194,39.5942,39.4073,39.5045,128400.0
2012-03-15 15:50:00,52.83,52.92,52.82,52.87,136800.0,39.5045,39.5718,39.497,39.5344,136800.0
2012-03-16 09:30:00,52.83,53.07,52.28,53.0,379000.0,39.5045,39.684,39.0932,39.6316,379000.0
2012-03-16 09:40:00,53.0,53.03,52.2,52.27,73600.0,39.6316,39.654,39.0334,39.0857,73600.0
2012-03-16 09:50:00,52.27,52.35,52.11,52.23,55800.0,39.0857,39.1456,38.9661,39.0558,55800.0
2012-03-16 10:00:00,52.25,52.4,52.17,52.24,48100.0,39.0708,39.1829,39.011,39.0633,48100.0
2012-03-16 10:10:00,52.27,52.33,52.06,52.06,124300.0,39.0857,39.1306,38.9287,38.9287,124300.0
2012-03-16 10:20:00,52.06,52.12,51.97,52.05,92800.0,38.9287,38.9736,38.8614,38.9212,92800.0
2012-03-16 10:30:00,52.06,52.3,51.95,52.29,80300.0,38.9287,39.1082,38.8465,39.1007,80300.0
2012-03-16 10:40:00,52.32,52.33,52.11,52.11,24700.0,39.1231,39.1306,38.9661,38.9661,24700.0
2012-03-16 10:50:00,52.12,52.45,52.11,52.38,44800.0,38.9736,39.2203,38.9661,39.168,44800.0
2012-03-16 11:00:00,52.39,52.49,52.37,52.42,39600.0,39.1755,39.2502,39.1605,39.1979,39600.0
2012-03-16 11:10:00,52.41,52.45,52.3,52.3,41600.0,39.1904,39.2203,39.1082,39.1082,41600.0
2012-03-16 11:20:00,52.3,52.32,52.12,52.13,52800.0,39.1082,39.1231,38.9736,38.9811,52800.0
2012-03-16 11:30:00,52.11,52.12,51.97,51.97,58600.0,38.9661,38.9736,38.8614,38.8614,58600.0
2012-03-16 11:40:00,51.98,52.25,51.98,52.08,48300.0,38.8689,39.0708,38.8689,38.9437,48300.0
2012-03-16 11:50:00,52.08,52.22,52.07,52.21,29400.0,38.9437,39.0483,38.9362,39.0409,29400.0
2012-03-16 12:00:00,52.21,52.47,52.07,52.46,137000.0,39.0409,39.2353,38.9362,39.2278,137000.0
2012-03-16 12:10:00,52.47,52.54,52.32,52.33,36700.0,39.2353,39.2876,39.1231,39.1306,36700.0
2012-03-16 12:20:00,52.31,52.46,52.26,52.42,36300.0,39.1156,39.2278,39.0783,39.1979,36300.0
2012-03-16 12:30:00,52.43,52.47,52.3,52.3,26000.0,39.2054,39.2353,39.1082,39.1082,26000.0
2012-03-16 12:40:00,52.3,52.47,52.28,52.29,29100.0,39.1082,39.2353,39.0932,39.1007,29100.0
2012-03-16 12:50:00,52.29,52.33,52.2,52.24,34000.0,39.1007,39.1306,39.0334,39.0633,34000.0
2012-03-16 13:00:00,52.25,52.52,52.25,52.51,66600.0,39.0708,39.2727,39.0708,39.2652,66600.0
2012-03-16 13:10:00,52.51,52.7,52.44,52.49,48000.0,39.2652,39.4073,39.2129,39.2502,48000.0
2012-03-16 13:20:00,52.49,52.6,52.38,52.38,26300.0,39.2502,39.3325,39.168,39.168,26300.0
2012-03-16 13:30:00,52.38,52.5,52.38,52.49,32200.0,39.168,39.2577,39.168,39.2502,32200.0
2012-03-16 13:40:00,52.5,52.55,52.48,52.55,41200.0,39.2577,39.2951,39.2428,39.2951,41200.0
2012-03-16 13:50:00,52.55,52.6,52.54,52.54,34400.0,39.2951,39.3325,39.2876,39.2876,34400.0
2012-03-16 14:00:00,52.54,52.54,52.37,52.37,52300.0,39.2876,39.2876,39.1605,39.1605,52300.0
2012-03-16 14:10:00,52.37,52.41,52.31,52.34,42600.0,39.1605,39.1904,39.1156,39.1381,42600.0
2012-03-16 14:20:00,52.35,52.53,52.35,52.38,70600.0,39.1456,39.2802,39.1456,39.168,70600.0
2012-03-16 14:30:00,52.38,52.46,52.36,52.39,29800.0,39.168,39.2278,39.153,39.1755,29800.0
2012-03-16 14:40:00,52.39,52.5,52.37,52.47,39500.0,39.1755,39.2577,39.1605,39.2353,39500.0
2012-03-16 14:50:00,52.47,52.52,52.4,52.4,27900.0,39.2353,39.2727,39.1829,39.1829,27900.0
2012-03-16 15:00:00,52.39,52.47,52.3,52.35,69900.0,39.1755,39.2353,39.1082,39.1456,69900.0
2012-03-16 15:10:00,52.35,52.48,52.33,52.42,96200.0,39.1456,39.2428,39.1306,39.1979,96200.0
2012-03-16 15:20:00,52.42,52.47,52.4,52.44,53200.0,39.1979,39.2353,39.1829,39.2129,53200.0
2012-03-16 15:30:00,52.44,52.46,52.36,52.43,94300.0,39.2129,39.2278,39.153,39.2054,94300.0
2012-03-16 15:40:00,52.43,52.48,52.39,52.45,86300.0,39.2054,39.2428,39.1755,39.2203,86300.0
2012-03-16 15:50:00,52.46,52.51,52.43,52.47,247200.0,39.2278,39.2652,39.2054,39.2353,247200.0
2012-03-19 09:30:00,52.39,52.48,52.06,52.06,84300.0,39.1755,39.2428,38.9287,38.9287,84300.0
2012-03-19 09:40:00,52.1,52.34,52.04,52.33,76400.0,38.9586,39.1381,38.9138,39.1306,76400.0
2012-03-19 09:50:00,52.33,52.46,52.25,52.41,101500.0,39.1306,39.2278,39.0708,39.1904,101500.0
2012-03-19 10:00:00,52.42,52.43,52.21,52.29,23500.0,39.1979,39.2054,39.0409,39.1007,23500.0
2012-03-19 10:10:00,52.28,52.31,52.18,52.19,73000.0,39.0932,39.1156,39.0184,39.0259,73000.0
2012-03-19 10:20:00,52.19,52.26,52.14,52.22,94800.0,39.0259,39.0783,38.9885,39.0483,94800.0
2012-03-19 10:30:00,52.22,52.3,52.19,52.3,43900.0,39.0483,39.1082,39.0259,39.1082,43900.0
2012-03-19 10:40:00,52.31,52.33,52.19,52.26,55000.0,39.1156,39.1306,39.0259,39.0783,55000.0
2012-03-19 10:50:00,52.26,52.28,52.18,52.21,36300.0,39.0783,39.0932,39.0184,39.0409,36300.0
2012-03-19 11:00:00,52.2,52.22,51.89,51.89,56200.0,39.0334,39.0483,38.8016,38.8016,56200.0
2012-03-19 11:10:00,51.89,52.1,51.89,52.04,39200.0,38.8016,38.9586,38.8016,38.9138,39200.0
2012-03-19 11:20:00,52.04,52.05,51.87,51.88,19100.0,38.9138,38.9212,38.7866,38.7941,19100.0
2012-03-19 11:30:00,51.89,52.05,51.88,51.98,25000.0,38.8016,38.9212,38.7941,38.8689,25000.0
2012-03-19 11:40:00,52.0,52.21,51.95,52.14,41600.0,38.8838,39.0409,38.8465,38.9885,41600.0
2012-03-19 11:50:00,52.12,52.41,52.11,52.35,69000.0,38.9736,39.1904,38.9661,39.1456,69000.0
2012-03-19 12:00:00,52.33,52.4,52.31,52.35,54600.0,39.1306,39.1829,39.1156,39.1456,54600.0
2012-03-19 12:10:00,52.35,52.45,52.32,52.45,24300.0,39.1456,39.2203,39.1231,39.2203,24300.0
2012-03-19 12:20:00,52.45,52.52,52.4,52.49,13100.0,39.2203,39.2727,39.1829,39.2502,13100.0
2012-03-19 12:30:00,52.51,52.56,52.48,52.55,17800.0,39.2652,39.3026,39.2428,39.2951,17800.0
2012-03-19 12:40:00,52.54,52.59,52.49,52.49,15800.0,39.2876,39.325,39.2502,39.2502,15800.0
2012-03-19 12:50:00,52.48,52.56,52.46,52.54,20100.0,39.2428,39.3026,39.2278,39.2876,20100.0
2012-03-19 13:00:00,52.54,52.6,52.52,52.55,17200.0,39.2876,39.3325,39.2727,39.2951,17200.0
2012-03-19 13:10:00,52.55,52.59,52.52,52.54,18100.0,39.2951,39.325,39.2727,39.2876,18100.0
2012-03-19 13:20:00,52.53,52.54,52.41,52.5,25500.0,39.2802,39.2876,39.1904,39.2577,25500.0
2012-03-19 13:30:00,52.51,52.51,52.43,52.5,19100.0,39.2652,39.2652,39.2054,39.2577,19100.0
2012-03-19 13:40:00,52.49,52.52,52.46,52.49,21100.0,39.2502,39.2727,39.2278,39.2502,21100.0
2012-03-19 13:50:00,52.49,52.51,52.44,52.46,27200.0,39.2502,39.2652,39.2129,39.2278,27200.0
2012-03-19 14:00:00,52.48,52.52,52.45,52.48,23100.0,39.2428,39.2727,39.2203,39.2428,23100.0
2012-03-19 14:10:00,52.48,52.51,52.46,52.47,49900.0,39.2428,39.2652,39.2278,39.2353,49900.0
2012-03-19 14:20:00,52.47,52.48,52.41,52.45,59000.0,39.2353,39.2428,39.1904,39.2203,59000.0
2012-03-19 14:30:00,52.45,52.51,52.44,52.5,46100.0,39.2203,39.2652,39.2129,39.2577,46100.0
2012-03-19 14:40:00,52.5,52.54,52.48,52.51,23300.0,39.2577,39.2876,39.2428,39.2652,23300.0
2012-03-19 14:50:00,52.51,52.53,52.48,52.53,34900.0,39.2652,39.2802,39.2428,39.2802,34900.0
2012-03-19 15:00:00,52.51,52.52,52.35,52.35,42900.0,39.2652,39.2727,39.1456,39.1456,42900.0
2012-03-19 15:10:00,52.36,52.36,52.18,52.18,68200.0,39.153,39.153,39.0184,39.0184,68200.0
2012-03-19 15:20:00,52.19,52.29,52.11,52.29,127000.0,39.0259,39.1007,38.9661,39.1007,127000.0
2012-03-19 15:30:00,52.28,52.36,52.21,52.3,204600.0,39.0932,39.153,39.0409,39.1082,204600.0
2012-03-19 15:40:00,52.3,52.35,51.99,52.0,136400.0,39.1082,39.1456,38.8764,38.8838,136400.0
2012-03-19 15:50:00,52.01,52.17,52.0,52.12,207400.0,38.8913,39.011,38.8838,38.9736,207400.0
2012-03-20 09:30:00,52.1,52.34,51.5,52.17,151200.0,38.9586,39.1381,38.51,39.011,151200.0
2012-03-20 09:40:00,52.2,52.34,51.76,52.0,178500.0,39.0334,39.1381,38.7044,38.8838,178500.0
2012-03-20 09:50:00,52.0,52.28,51.9,51.94,141300.0,38.8838,39.0932,38.8091,38.839,141300.0
2012-03-20 10:00:00,51.93,52.43,51.93,52.43,166400.0,38.8315,39.2054,38.8315,39.2054,166400.0
2012-03-20 10:10:00,52.46,52.69,52.37,52.64,89900.0,39.2278,39.3998,39.1605,39.3624,89900.0
2012-03-20 10:20:00,52.61,52.74,52.36,52.62,133200.0,39.34,39.4372,39.153,39.3475,133200.0
2012-03-20 10:30:00,52.63,52.74,52.53,52.59,71300.0,39.3549,39.4372,39.2802,39.325,71300.0
2012-03-20 10:40:00,52.59,52.7,52.41,52.7,67800.0,39.325,39.4073,39.1904,39.4073,67800.0
2012-03-20 10:50:00,52.69,52.97,52.62,52.74,85600.0,39.3998,39.6092,39.3475,39.4372,85600.0
2012-03-20 11:00:00,52.74,52.93,52.72,52.92,35600.0,39.4372,39.5793,39.4222,39.5718,35600.0
2012-03-20 11:10:00,52.92,52.93,52.77,52.77,43400.0,39.5718,39.5793,39.4596,39.4596,43400.0
2012-03-20 11:20:00,52.79,52.82,52.76,52.77,38700.0,39.4746,39.497,39.4521,39.4596,38700.0
2012-03-20 11:30:00,52.77,52.85,52.75,52.76,57400.0,39.4596,39.5194,39.4447,39.4521,57400.0
2012-03-20 11:40:00,52.76,52.76,52.54,52.55,65800.0,39.4521,39.4521,39.2876,39.2951,65800.0
2012-03-20 11:50:00,52.56,52.65,52.53,52.62,21500.0,39.3026,39.3699,39.2802,39.3475,21500.0
2012-03-20 12:00:00,52.61,52.61,52.48,52.49,41400.0,39.34,39.34,39.2428,39.2502,41400.0
2012-03-20 12:10:00,52.48,52.5,52.36,52.5,38600.0,39.2428,39.2577,39.153,39.2577,38600.0
2012-03-20 12:20:00,52.5,52.5,52.08,52.16,87400.0,39.2577,39.2577,38.9437,39.0035,87400.0
2012-03-20 12:30:00,52.16,52.27,52.04,52.25,28900.0,39.0035,39.0857,38.9138,39.0708,28900.0
2012-03-20 12:40:00,52.26,52.55,52.25,52.54,35300.0,39.0783,39.2951,39.0708,39.2876,35300.0
2012-03-20 12:50:00,52.55,52.6,52.53,52.55,15500.0,39.2951,39.3325,39.2802,39.2951,15500.0
2012-03-20 13:00:00,52.57,52.77,52.53,52.69,45900.0,39.3101,39.4596,39.2802,39.3998,45900.0
2012-03-20 13:10:00,52.69,52.7,52.51,52.62,29300.0,39.3998,39.4073,39.2652,39.3475,29300.0
2012-03-20 13:20:00,52.63,52.73,52.62,52.64,13800.0,39.3549,39.4297,39.3475,39.3624,13800.0
2012-03-20 13:30:00,52.62,52.63,52.56,52.56,23100.0,39.3475,39.3549,39.3026,39.3026,23100.0
2012-03-20 13:40:00,52.56,52.7,52.55,52.68,28100.0,39.3026,39.4073,39.2951,39.3923,28100.0
2012-03-20 13:50:00,52.68,52.68,52.62,52.66,22900.0,39.3923,39.3923,39.3475,39.3774,22900.0
2012-03-20 14:00:00,52.67,52.73,52.62,52.62,32600.0,39.3848,39.4297,39.3475,39.3475,32600.0
2012-03-20 14:10:00,52.62,52.75,52.6,52.75,34700.0,39.3475,39.4447,39.3325,39.4447,34700.0
2012-03-20 14:20:00,52.75,52.88,52.75,52.82,35200.0,39.4447,39.5419,39.4447,39.497,35200.0
2012-03-20 14:30:00,52.83,52.85,52.81,52.84,37000.0,39.5045,39.5194,39.4895,39.512,37000.0
2012-03-20 14:40:00,52.83,53.0,52.83,52.99,38600.0,39.5045,39.6316,39.5045,39.6241,38600.0
2012-03-20 14:50:00,52.98,53.19,52.98,53.12,94700.0,39.6167,39.7737,39.6167,39.7213,94700.0
2012-03-20 15:00:00,53.13,53.25,53.13,53.19,59400.0,39.7288,39.8185,39.7288,39.7737,59400.0
2012-03-20 15:10:00,53.2,53.23,53.13,53.19,37300.0,39.7812,39.8036,39.7288,39.7737,37300.0
2012-03-20 15:20:00,53.18,53.2,53.14,53.17,48200.0,39.7662,39.7812,39.7363,39.7587,48200.0
2012-03-20 15:30:00,53.16,53.21,53.03,53.04,81100.0,39.7512,39.7886,39.654,39.6615,81100.0
2012-03-20 15:40:00,53.03,53.04,52.85,52.91,114000.0,39.654,39.6615,39.5194,39.5643,114000.0
2012-03-20 15:50:00,52.9,52.91,52.8,52.89,126900.0,39.5568,39.5643,39.4821,39.5494,126900.0
2012-03-21 09:30:00,52.93,53.13,52.75,52.87,56300.0,39.5793,39.7288,39.4447,39.5344,56300.0
2012-03-21 09:40:00,52.88,53.11,52.76,52.96,50800.0,39.5419,39.7139,39.4521,39.6017,50800.0
2012-03-21 09:50:00,52.96,53.0,52.51,52.65,74400.0,39.6017,39.6316,39.2652,39.3699,74400.0
2012-03-21 10:00:00,52.64,52.71,52.34,52.34,36700.0,39.3624,39.4148,39.1381,39.1381,36700.0
2012-03-21 10:10:00,52.33,52.64,52.23,52.61,36500.0,39.1306,39.3624,39.0558,39.34,36500.0
2012-03-21 10:20:00,52.64,52.73,52.5,52.53,41400.0,39.3624,39.4297,39.2577,39.2802,41400.0
2012-03-21 10:30:00,52.55,52.62,52.52,52.62,37700.0,39.2951,39.3475,39.2727,39.3475,37700.0
2012-03-21 10:40:00,52.64,52.68,52.57,52.64,32400.0,39.3624,39.3923,39.3101,39.3624,32400.0
2012-03-21 10:50:00,52.64,52.68,52.53,52.6,49900.0,39.3624,39.3923,39.2802,39.3325,49900.0
2012-03-21 11:00:00,52.58,52.72,52.49,52.7,27400.0,39.3175,39.4222,39.2502,39.4073,27400.0
2012-03-21 11:10:00,52.71,52.8,52.67,52.67,24000.0,39.4148,39.4821,39.3848,39.3848,24000.0
2012-03-21 11:20:00,52.67,52.77,52.65,52.76,18400.0,39.3848,39.4596,39.3699,39.4521,18400.0
2012-03-21 11:30:00,52.75,52.92,52.75,52.9,31300.0,39.4447,39.5718,39.4447,39.5568,31300.0
2012-03-21 11:40:00,52.89,52.98,52.89,52.94,10300.0,39.5494,39.6167,39.5494,39.5867,10300.0
2012-03-21 11:50:00,52.94,52.94,52.75,52.75,23900.0,39.5867,39.5867,39.4447,39.4447,23900.0
2012-03-21 12:00:00,52.75,52.75,52.62,52.62,30900.0,39.4447,39.4447,39.3475,39.3475,30900.0
2012-03-21 12:10:00,52.62,52.7,52.58,52.6,24500.0,39.3475,39.4073,39.3175,39.3325,24500.0
2012-03-21 12:20:00,52.59,52.68,52.59,52.64,22500.0,39.325,39.3923,39.325,39.3624,22500.0
2012-03-21 12:30:00,52.64,52.64,52.59,52.61,22200.0,39.3624,39.3624,39.325,39.34,22200.0
2012-03-21 12:40:00,52.61,52.75,52.6,52.67,36200.0,39.34,39.4447,39.3325,39.3848,36200.0
2012-03-21 12:50:00,52.67,52.69,52.63,52.66,26200.0,39.3848,39.3998,39.3549,39.3774,26200.0
2012-03-21 13:00:00,52.67,52.67,52.6,52.63,22900.0,39.3848,39.3848,39.3325,39.3549,22900.0
2012-03-21 13:10:00,52.64,52.69,52.61,52.69,21800.0,39.3624,39.3998,39.34,39.3998,21800.0
2012-03-21 13:20:00,52.69,52.73,52.62,52.66,33000.0,39.3998,39.4297,39.3475,39.3774,33000.0
2012-03-21 13:30:00,52.65,52.66,52.42,52.48,74000.0,39.3699,39.3774,39.1979,39.2428,74000.0
2012-03-21 13:40:00,52.49,52.49,52.38,52.41,26100.0,39.2502,39.2502,39.168,39.1904,26100.0
2012-03-21 13:50:00,52.42,52.47,52.41,52.44,19000.0,39.1979,39.2353,39.1904,39.2129,19000.0
2012-03-21 14:00:00,52.45,52.53,52.4,52.41,53800.0,39.2203,39.2802,39.1829,39.1904,53800.0
2012-03-21 14:10:00,52.42,52.56,52.41,52.5,22800.0,39.1979,39.3026,39.1904,39.2577,22800.0
2012-03-21 14:20:00,52.48,52.59,52.47,52.58,31600.0,39.2428,39.325,39.2353,39.3175,31600.0
2012-03-21 14:30:00,52.56,52.67,52.55,52.58,33700.0,39.3026,39.3848,39.2951,39.3175,33700.0
2012-03-21 14:40:00,52.59,52.59,52.54,52.57,22600.0,39.325,39.325,39.2876,39.3101,22600.0
2012-03-21 14:50:00,52.56,52.6,52.54,52.57,28900.0,39.3026,39.3325,39.2876,39.3101,28900.0
2012-03-21 15:00:00,52.57,52.59,52.52,52.58,36100.0,39.3101,39.325,39.2727,39.3175,36100.0
2012-03-21 15:10:00,52.58,52.58,52.53,52.56,28900.0,39.3175,39.3175,39.2802,39.3026,28900.0
2012-03-21 15:20:00,52.56,52.59,52.53,52.55,26800.0,39.3026,39.325,39.2802,39.2951,26800.0
2012-03-21 15:30:00,52.55,52.55,52.39,52.39,54200.0,39.2951,39.2951,39.1755,39.1755,54200.0
2012-03-21 15:40:00,52.39,52.46,52.36,52.42,110400.0,39.1755,39.2278,39.153,39.1979,110400.0
2012-03-21 15:50:00,52.42,52.42,52.22,52.29,195800.0,39.1979,39.1979,39.0483,39.1007,195800.0
2012-03-22 09:30:00,52.0,52.25,51.83,52.13,41600.0,38.8838,39.0708,38.7567,38.9811,41600.0
2012-03-22 09:40:00,52.17,52.81,52.16,52.77,51300.0,39.011,39.4895,39.0035,39.4596,51300.0
2012-03-22 09:50:00,52.79,52.92,52.77,52.91,58800.0,39.4746,39.5718,39.4596,39.5643,58800.0
2012-03-22 10:00:00,52.9,53.11,52.89,52.93,52000.0,39.5568,39.7139,39.5494,39.5793,52000.0
2012-03-22 10:10:00,52.94,52.96,52.62,52.69,22200.0,39.5867,39.6017,39.3475,39.3998,22200.0
2012-03-22 10:20:00,52.72,52.73,52.45,52.63,34300.0,39.4222,39.4297,39.2203,39.3549,34300.0
2012-03-22 10:30:00,52.65,52.65,52.48,52.52,15200.0,39.3699,39.3699,39.2428,39.2727,15200.0
2012-03-22 10:40:00,52.51,52.61,52.44,52.52,16900.0,39.2652,39.34,39.2129,39.2727,16900.0
2012-03-22 10:50:00,52.54,52.54,52.13,52.15,23500.0,39.2876,39.2876,38.9811,38.996,23500.0
2012-03-22 11:00:00,52.15,52.32,52.1,52.32,39600.0,38.996,39.1231,38.9586,39.1231,39600.0
2012-03-22 11:10:00,52.31,52.45,52.3,52.37,41400.0,39.1156,39.2203,39.1082,39.1605,41400.0
2012-03-22 11:20:00,52.38,52.45,52.32,52.36,39800.0,39.168,39.2203,39.1231,39.153,39800.0
2012-03-22 11:30:00,52.35,52.47,52.33,52.37,35400.0,39.1456,39.2353,39.1306,39.1605,35400.0
2012-03-22 11:40:00,52.38,52.4,52.22,52.22,15000.0,39.168,39.1829,39.0483,39.0483,15000.0
2012-03-22 11:50:00,52.21,52.27,52.2,52.22,16800.0,39.0409,39.0857,39.0334,39.0483,16800.0
2012-03-22 12:00:00,52.22,52.32,52.17,52.31,25800.0,39.0483,39.1231,39.011,39.1156,25800.0
2012-03-22 12:10:00,52.35,52.37,52.29,52.29,14100.0,39.1456,39.1605,39.1007,39.1007,14100.0
2012-03-22 12:20:00,52.29,52.32,52.29,52.3,26500.0,39.1007,39.1231,39.1007,39.1082,26500.0
2012-03-22 12:30:00,52.3,52.31,52.25,52.29,33700.0,39.1082,39.1156,39.0708,39.1007,33700.0
2012-03-22 12:40:00,52.28,52.31,52.19,52.28,18500.0,39.0932,39.1156,39.0259,39.0932,18500.0
2012-03-22 12:50:00,52.28,52.36,52.26,52.36,12200.0,39.0932,39.153,39.0783,39.153,12200.0
2012-03-22 13:00:00,52.36,52.36,52.21,52.22,20500.0,39.153,39.153,39.0409,39.0483,20500.0
2012-03-22 13:10:00,52.23,52.26,52.19,52.2,16700.0,39.0558,39.0783,39.0259,39.0334,16700.0
2012-03-22 13:20:00,52.2,52.23,52.14,52.14,31800.0,39.0334,39.0558,38.9885,38.9885,31800.0
2012-03-22 13:30:00,52.15,52.16,52.03,52.07,28700.0,38.996,39.0035,38.9063,38.9362,28700.0
2012-03-22 13:40:00,52.09,52.1,51.86,51.86,46900.0,38.9511,38.9586,38.7792,38.7792,46900.0
2012-03-22 13:50:00,51.86,51.89,51.71,51.82,58200.0,38.7792,38.8016,38.667,38.7492,58200.0
2012-03-22 14:00:00,51.82,51.83,51.7,51.76,43600.0,38.7492,38.7567,38.6595,38.7044,43600.0
2012-03-22 14:10:00,51.75,51.86,51.75,51.8,21100.0,38.6969,38.7792,38.6969,38.7343,21100.0
2012-03-22 14:20:00,51.8,51.93,51.8,51.92,50300.0,38.7343,38.8315,38.7343,38.824,50300.0
2012-03-22 14:30:00,51.91,51.94,51.82,51.88,20100.0,38.8165,38.839,38.7492,38.7941,20100.0
2012-03-22 14:40:00,51.87,51.92,51.82,51.83,39400.0,38.7866,38.824,38.7492,38.7567,39400.0
2012-03-22 14:50:00,51.84,51.84,51.72,51.72,23400.0,38.7642,38.7642,38.6745,38.6745,23400.0
2012-03-22 15:00:00,51.71,51.74,51.62,51.62,45500.0,38.667,38.6894,38.5997,38.5997,45500.0
2012-03-22 15:10:00,51.62,51.69,51.54,51.66,49300.0,38.5997,38.652,38.5399,38.6296,49300.0
2012-03-22 15:20:00,51.66,51.85,51.61,51.85,53800.0,38.6296,38.7717,38.5922,38.7717,53800.0
2012-03-22 15:30:00,51.85,52.06,51.82,52.04,64500.0,38.7717,38.9287,38.7492,38.9138,64500.0
2012-03-22 15:40:00,52.03,52.12,51.97,52.01,86000.0,38.9063,38.9736,38.8614,38.8913,86000.0
2012-03-22 15:50:00,52.0,52.03,51.92,51.96,81100.0,38.8838,38.9063,38.824,38.8539,81100.0
2012-03-23 09:30:00,52.01,52.03,51.25,51.25,62100.0,38.8913,38.9063,38.323,38.323,62100.0
2012-03-23 09:40:00,51.22,51.39,50.92,51.03,84000.0,38.3006,38.4277,38.0763,38.1585,84000.0
2012-03-23 09:50:00,51.03,51.14,50.9,50.98,103600.0,38.1585,38.2408,38.0613,38.1211,103600.0
2012-03-23 10:00:00,51.0,51.1,50.69,50.69,166800.0,38.1361,38.2109,37.9043,37.9043,166800.0
2012-03-23 10:10:00,50.69,50.77,50.46,50.67,59100.0,37.9043,37.9641,37.7323,37.8893,59100.0
2012-03-23 10:20:00,50.66,50.71,50.56,50.64,92900.0,37.8818,37.9192,37.8071,37.8669,92900.0
2012-03-23 10:30:00,50.64,50.84,50.64,50.82,55700.0,37.8669,38.0164,37.8669,38.0015,55700.0
2012-03-23 10:40:00,50.82,51.0,50.82,50.95,62300.0,38.0015,38.1361,38.0015,38.0987,62300.0
2012-03-23 10:50:00,50.96,50.98,50.89,50.96,39000.0,38.1062,38.1211,38.0538,38.1062,39000.0
2012-03-23 11:00:00,50.97,51.07,50.96,51.0,64800.0,38.1136,38.1884,38.1062,38.1361,64800.0
2012-03-23 11:10:00,51.0,51.07,50.93,51.05,25900.0,38.1361,38.1884,38.0837,38.1735,25900.0
2012-03-23 11:20:00,51.05,51.13,51.01,51.13,23300.0,38.1735,38.2333,38.1436,38.2333,23300.0
2012-03-23 11:30:00,51.15,51.33,51.07,51.26,32400.0,38.2482,38.3828,38.1884,38.3305,32400.0
2012-03-23 11:40:00,51.26,51.28,51.19,51.28,15500.0,38.3305,38.3454,38.2782,38.3454,15500.0
2012-03-23 11:50:00,51.29,51.32,51.23,51.25,20500.0,38.3529,38.3754,38.3081,38.323,20500.0
2012-03-23 12:00:00,51.26,51.27,51.21,51.25,20500.0,38.3305,38.338,38.2931,38.323,20500.0
2012-03-23 12:10:00,51.25,51.25,51.15,51.15,20700.0,38.323,38.323,38.2482,38.2482,20700.0
2012-03-23 12:20:00,51.15,51.16,51.0,51.08,39000.0,38.2482,38.2557,38.1361,38.1959,39000.0
2012-03-23 12:30:00,51.09,51.13,51.07,51.1,12500.0,38.2034,38.2333,38.1884,38.2109,12500.0
2012-03-23 12:40:00,51.11,51.23,51.11,51.21,17100.0,38.2183,38.3081,38.2183,38.2931,17100.0
2012-03-23 12:50:00,51.22,51.22,51.14,51.19,27700.0,38.3006,38.3006,38.2408,38.2782,27700.0
2012-03-23 13:00:00,51.19,51.22,51.17,51.17,11400.0,38.2782,38.3006,38.2632,38.2632,11400.0
2012-03-23 13:10:00,51.18,51.22,51.17,51.19,33000.0,38.2707,38.3006,38.2632,38.2782,33000.0
2012-03-23 13:20:00,51.19,51.24,51.17,51.2,44800.0,38.2782,38.3155,38.2632,38.2856,44800.0
2012-03-23 13:30:00,51.21,51.25,51.12,51.17,17000.0,38.2931,38.323,38.2258,38.2632,17000.0
2012-03-23 13:40:00,51.18,51.2,51.13,51.15,81400.0,38.2707,38.2856,38.2333,38.2482,81400.0
2012-03-23 13:50:00,51.15,51.16,51.03,51.08,86300.0,38.2482,38.2557,38.1585,38.1959,86300.0
2012-03-23 14:00:00,51.1,51.18,51.07,51.15,12300.0,38.2109,38.2707,38.1884,38.2482,12300.0
2012-03-23 14:10:00,51.17,51.28,51.15,51.28,26000.0,38.2632,38.3454,38.2482,38.3454,26000.0
2012-03-23 14:20:00,51.28,51.33,51.24,51.33,11800.0,38.3454,38.3828,38.3155,38.3828,11800.0
2012-03-23 14:30:00,51.33,51.34,51.21,51.22,46200.0,38.3828,38.3903,38.2931,38.3006,46200.0
2012-03-23 14:40:00,51.22,51.23,51.13,51.16,27400.0,38.3006,38.3081,38.2333,38.2557,27400.0
2012-03-23 14:50:00,51.16,51.2,51.0,51.06,48300.0,38.2557,38.2856,38.1361,38.1809,48300.0
2012-03-23 15:00:00,51.08,51.18,51.08,51.11,40100.0,38.1959,38.2707,38.1959,38.2183,40100.0
2012-03-23 15:10:00,51.11,51.24,51.05,51.24,47400.0,38.2183,38.3155,38.1735,38.3155,47400.0
2012-03-23 15:20:00,51.23,51.28,51.16,51.17,59400.0,38.3081,38.3454,38.2557,38.2632,59400.0
2012-03-23 15:30:00,51.18,51.23,51.17,51.19,86900.0,38.2707,38.3081,38.2632,38.2782,86900.0
2012-03-23 15:40:00,51.19,51.23,51.15,51.17,112500.0,38.2782,38.3081,38.2482,38.2632,112500.0
2012-03-23 15:50:00,51.17,51.24,51.15,51.21,141200.0,38.2632,38.3155,38.2482,38.2931,141200.0
2012-03-26 09:30:00,51.72,51.92,51.6,51.79,99100.0,38.6745,38.824,38.5847,38.7268,99100.0
2012-03-26 09:40:00,51.76,51.82,51.64,51.71,48500.0,38.7044,38.7492,38.6146,38.667,48500.0
2012-03-26 09:50:00,51.7,51.7,51.38,51.41,43900.0,38.6595,38.6595,38.4202,38.4427,43900.0
2012-03-26 10:00:00,51.41,51.47,51.22,51.46,66800.0,38.4427,38.4875,38.3006,38.48,66800.0
2012-03-26 10:10:00,51.46,51.52,51.42,51.47,60600.0,38.48,38.5249,38.4501,38.4875,60600.0
2012-03-26 10:20:00,51.48,51.5,51.27,51.28,38300.0,38.495,38.51,38.338,38.3454,38300.0
2012-03-26 10:30:00,51.27,51.31,51.1,51.1,31800.0,38.338,38.3679,38.2109,38.2109,31800.0
2012-03-26 10:40:00,51.11,51.2,51.07,51.08,42900.0,38.2183,38.2856,38.1884,38.1959,42900.0
2012-03-26 10:50:00,51.08,51.17,51.07,51.13,53900.0,38.1959,38.2632,38.1884,38.2333,53900.0
2012-03-26 11:00:00,51.13,51.14,50.98,51.09,37200.0,38.2333,38.2408,38.1211,38.2034,37200.0
2012-03-26 11:10:00,51.1,51.14,51.09,51.13,19500.0,38.2109,38.2408,38.2034,38.2333,19500.0
2012-03-26 11:20:00,51.14,51.53,51.13,51.51,74000.0,38.2408,38.5324,38.2333,38.5174,74000.0
2012-03-26 11:30:00,51.53,51.58,51.47,51.48,30800.0,38.5324,38.5698,38.4875,38.495,30800.0
2012-03-26 11:40:00,51.48,51.7,51.45,51.68,30300.0,38.495,38.6595,38.4726,38.6446,30300.0
2012-03-26 11:50:00,51.68,51.78,51.66,51.66,21000.0,38.6446,38.7193,38.6296,38.6296,21000.0
2012-03-26 12:00:00,51.69,51.72,51.57,51.6,19900.0,38.652,38.6745,38.5623,38.5847,19900.0
2012-03-26 12:10:00,51.6,51.64,51.56,51.59,27100.0,38.5847,38.6146,38.5548,38.5773,27100.0
2012-03-26 12:20:00,51.59,51.59,51.39,51.49,34300.0,38.5773,38.5773,38.4277,38.5025,34300.0
2012-03-26 12:30:00,51.48,51.48,51.3,51.3,25600.0,38.495,38.495,38.3604,38.3604,25600.0
2012-03-26 12:40:00,51.29,51.39,51.28,51.39,20700.0,38.3529,38.4277,38.3454,38.4277,20700.0
2012-03-26 12:50:00,51.4,51.45,51.39,51.44,31900.0,38.4352,38.4726,38.4277,38.4651,31900.0
2012-03-26 13:00:00,51.44,51.45,51.39,51.39,13200.0,38.4651,38.4726,38.4277,38.4277,13200.0
2012-03-26 13:10:00,51.4,51.43,51.36,51.39,23000.0,38.4352,38.4576,38.4053,38.4277,23000.0
2012-03-26 13:20:00,51.39,51.43,51.37,51.4,20100.0,38.4277,38.4576,38.4127,38.4352,20100.0
2012-03-26 13:30:00,51.41,51.45,51.36,51.39,36400.0,38.4427,38.4726,38.4053,38.4277,36400.0
2012-03-26 13:40:00,51.39,51.43,51.37,51.39,29900.0,38.4277,38.4576,38.4127,38.4277,29900.0
2012-03-26 13:50:00,51.39,51.46,51.38,51.43,106000.0,38.4277,38.48,38.4202,38.4576,106000.0
2012-03-26 14:00:00,51.43,51.44,51.38,51.39,22200.0,38.4576,38.4651,38.4202,38.4277,22200.0
2012-03-26 14:10:00,51.39,51.39,51.28,51.29,39700.0,38.4277,38.4277,38.3454,38.3529,39700.0
2012-03-26 14:20:00,51.3,51.37,51.26,51.29,55500.0,38.3604,38.4127,38.3305,38.3529,55500.0
2012-03-26 14:30:00,51.29,51.32,51.12,51.14,56800.0,38.3529,38.3754,38.2258,38.2408,56800.0
2012-03-26 14:40:00,51.14,51.41,51.13,51.4,69300.0,38.2408,38.4427,38.2333,38.4352,69300.0
2012-03-26 14:50:00,51.4,51.41,51.26,51.3,104300.0,38.4352,38.4427,38.3305,38.3604,104300.0
2012-03-26 15:00:00,51.3,51.34,51.21,51.21,64300.0,38.3604,38.3903,38.2931,38.2931,64300.0
2012-03-26 15:10:00,51.22,51.3,51.19,51.28,97800.0,38.3006,38.3604,38.2782,38.3454,97800.0
2012-03-26 15:20:00,51.28,51.29,51.12,51.15,69800.0,38.3454,38.3529,38.2258,38.2482,69800.0
2012-03-26 15:30:00,51.14,51.21,51.1,51.18,114900.0,38.2408,38.2931,38.2109,38.2707,114900.0
2012-03-26 15:40:00,51.17,51.28,51.13,51.26,103300.0,38.2632,38.3454,38.2333,38.3305,103300.0
2012-03-26 15:50:00,51.26,51.26,51.15,51.19,153100.0,38.3305,38.3305,38.2482,38.2782,153100.0
2012-03-27 09:30:00,51.32,51.71,51.31,51.68,77700.0,38.3754,38.667,38.3679,38.6446,77700.0
2012-03-27 09:40:00,51.68,52.03,51.6,51.86,169600.0,38.6446,38.9063,38.5847,38.7792,169600.0
2012-03-27 09:50:00,51.82,51.9,51.63,51.8,54100.0,38.7492,38.8091,38.6072,38.7343,54100.0
2012-03-27 10:00:00,51.8,51.93,51.77,51.82,54500.0,38.7343,38.8315,38.7119,38.7492,54500.0
2012-03-27 10:10:00,51.84,51.84,51.72,51.76,68000.0,38.7642,38.7642,38.6745,38.7044,68000.0
2012-03-27 10:20:00,51.75,51.78,51.57,51.78,43600.0,38.6969,38.7193,38.5623,38.7193,43600.0
2012-03-27 10:30:00,51.78,51.78,51.54,51.57,26500.0,38.7193,38.7193,38.5399,38.5623,26500.0
2012-03-27 10:40:00,51.57,51.69,51.54,51.68,43300.0,38.5623,38.652,38.5399,38.6446,43300.0
2012-03-27 10:50:00,51.69,51.71,51.6,51.7,16900.0,38.652,38.667,38.5847,38.6595,16900.0
2012-03-27 11:00:00,51.68,51.83,51.68,51.8,22200.0,38.6446,38.7567,38.6446,38.7343,22200.0
2012-03-27 11:10:00,51.79,51.85,51.75,51.8,38300.0,38.7268,38.7717,38.6969,38.7343,38300.0
2012-03-27 11:20:00,51.8,51.82,51.6,51.63,32100.0,38.7343,38.7492,38.5847,38.6072,32100.0
2012-03-27 11:30:00,51.64,51.74,51.63,51.72,20600.0,38.6146,38.6894,38.6072,38.6745,20600.0
2012-03-27 11:40:00,51.72,51.74,51.64,51.7,20100.0,38.6745,38.6894,38.6146,38.6595,20100.0
2012-03-27 11:50:00,51.71,51.79,51.66,51.76,22900.0,38.667,38.7268,38.6296,38.7044,22900.0
2012-03-27 12:00:00,51.77,51.8,51.75,51.8,17600.0,38.7119,38.7343,38.6969,38.7343,17600.0
2012-03-27 12:10:00,51.8,51.84,51.78,51.8,21300.0,38.7343,38.7642,38.7193,38.7343,21300.0
2012-03-27 12:20:00,51.8,51.82,51.78,51.8,15000.0,38.7343,38.7492,38.7193,38.7343,15000.0
2012-03-27 12:30:00,51.78,51.8,51.76,51.78,10100.0,38.7193,38.7343,38.7044,38.7193,10100.0
2012-03-27 12:40:00,51.77,51.8,51.75,51.79,11000.0,38.7119,38.7343,38.6969,38.7268,11000.0
2012-03-27 12:50:00,51.78,51.9,51.73,51.88,24900.0,38.7193,38.8091,38.6819,38.7941,24900.0
2012-03-27 13:00:00,51.87,51.9,51.83,51.87,23800.0,38.7866,38.8091,38.7567,38.7866,23800.0
2012-03-27 13:10:00,51.86,51.86,51.75,51.78,19000.0,38.7792,38.7792,38.6969,38.7193,19000.0
2012-03-27 13:20:00,51.78,51.81,51.65,51.79,16100.0,38.7193,38.7418,38.6221,38.7268,16100.0
2012-03-27 13:30:00,51.79,51.79,51.67,51.72,30100.0,38.7268,38.7268,38.6371,38.6745,30100.0
2012-03-27 13:40:00,51.7,51.8,51.64,51.78,62700.0,38.6595,38.7343,38.6146,38.7193,62700.0
2012-03-27 13:50:00,51.76,51.78,51.58,51.62,63900.0,38.7044,38.7193,38.5698,38.5997,63900.0
2012-03-27 14:00:00,51.64,51.65,51.56,51.63,21200.0,38.6146,38.6221,38.5548,38.6072,21200.0
2012-03-27 14:10:00,51.63,51.71,51.59,51.59,23400.0,38.6072,38.667,38.5773,38.5773,23400.0
2012-03-27 14:20:00,51.59,51.6,51.41,51.49,41700.0,38.5773,38.5847,38.4427,38.5025,41700.0
2012-03-27 14:30:00,51.49,51.49,51.34,51.4,35800.0,38.5025,38.5025,38.3903,38.4352,35800.0
2012-03-27 14:40:00,51.4,51.47,51.35,51.36,24700.0,38.4352,38.4875,38.3978,38.4053,24700.0
2012-03-27 14:50:00,51.36,51.36,51.21,51.22,43500.0,38.4053,38.4053,38.2931,38.3006,43500.0
2012-03-27 15:00:00,51.22,51.34,51.2,51.32,34200.0,38.3006,38.3903,38.2856,38.3754,34200.0
2012-03-27 15:10:00,51.3,51.34,51.21,51.24,30200.0,38.3604,38.3903,38.2931,38.3155,30200.0
2012-03-27 15:20:00,51.24,51.27,51.12,51.16,49500.0,38.3155,38.338,38.2258,38.2557,49500.0
2012-03-27 15:30:00,51.15,51.21,51.01,51.18,85400.0,38.2482,38.2931,38.1436,38.2707,85400.0
2012-03-27 15:40:00,51.18,51.22,51.08,51.13,72700.0,38.2707,38.3006,38.1959,38.2333,72700.0
2012-03-27 15:50:00,51.13,51.17,51.06,51.11,124800.0,38.2333,38.2632,38.1809,38.2183,124800.0
2012-03-28 09:30:00,51.0,51.07,50.41,50.55,91700.0,38.1361,38.1884,37.6949,37.7996,91700.0
2012-03-28 09:40:00,50.57,50.57,50.12,50.17,85700.0,37.8145,37.8145,37.478,37.5154,85700.0
2012-03-28 09:50:00,50.15,50.23,50.03,50.06,97300.0,37.5005,37.5603,37.4107,37.4332,97300.0
2012-03-28 10:00:00,50.06,50.43,50.05,50.34,50900.0,37.4332,37.7098,37.4257,37.6425,50900.0
2012-03-28 10:10:00,50.33,50.38,50.04,50.13,86700.0,37.6351,37.6725,37.4182,37.4855,86700.0
2012-03-28 10:20:00,50.12,50.12,49.8,49.82,112200.0,37.478,37.478,37.2388,37.2537,112200.0
2012-03-28 10:30:00,49.83,49.83,49.59,49.69,126200.0,37.2612,37.2612,37.0817,37.1565,126200.0
2012-03-28 10:40:00,49.69,49.79,49.66,49.75,57400.0,37.1565,37.2313,37.1341,37.2014,57400.0
2012-03-28 10:50:00,49.75,49.79,49.5,49.57,56500.0,37.2014,37.2313,37.0144,37.0668,56500.0
2012-03-28 11:00:00,49.59,49.7,49.51,49.53,44700.0,37.0817,37.164,37.0219,37.0369,44700.0
2012-03-28 11:10:00,49.53,49.6,49.52,49.54,24700.0,37.0369,37.0892,37.0294,37.0443,24700.0
2012-03-28 11:20:00,49.53,49.59,49.46,49.52,90400.0,37.0369,37.0817,36.9845,37.0294,90400.0
2012-03-28 11:30:00,49.52,49.52,49.37,49.4,28400.0,37.0294,37.0294,36.9172,36.9396,28400.0
2012-03-28 11:40:00,49.39,49.42,49.23,49.23,46300.0,36.9322,36.9546,36.8125,36.8125,46300.0
2012-03-28 11:50:00,49.23,49.23,48.92,49.1,107000.0,36.8125,36.8125,36.5807,36.7153,107000.0
2012-03-28 12:00:00,49.12,49.18,49.02,49.11,75600.0,36.7303,36.7751,36.6555,36.7228,75600.0
2012-03-28 12:10:00,49.12,49.24,49.04,49.15,31900.0,36.7303,36.82,36.6705,36.7527,31900.0
2012-03-28 12:20:00,49.15,49.28,49.14,49.23,44600.0,36.7527,36.8499,36.7452,36.8125,44600.0
2012-03-28 12:30:00,49.23,49.3,49.21,49.25,36200.0,36.8125,36.8649,36.7976,36.8275,36200.0
2012-03-28 12:40:00,49.26,49.31,49.24,49.3,86600.0,36.835,36.8723,36.82,36.8649,86600.0
2012-03-28 12:50:00,49.3,49.3,49.09,49.18,110100.0,36.8649,36.8649,36.7078,36.7751,110100.0
2012-03-28 13:00:00,49.16,49.25,49.13,49.23,33400.0,36.7602,36.8275,36.7378,36.8125,33400.0
2012-03-28 13:10:00,49.21,49.25,49.16,49.25,38100.0,36.7976,36.8275,36.7602,36.8275,38100.0
2012-03-28 13:20:00,49.25,49.29,49.18,49.28,26000.0,36.8275,36.8574,36.7751,36.8499,26000.0
2012-03-28 13:30:00,49.29,49.29,49.19,49.27,30200.0,36.8574,36.8574,36.7826,36.8424,30200.0
2012-03-28 13:40:00,49.28,49.3,49.18,49.22,43300.0,36.8499,36.8649,36.7751,36.8051,43300.0
2012-03-28 13:50:00,49.23,49.32,49.2,49.32,55000.0,36.8125,36.8798,36.7901,36.8798,55000.0
2012-03-28 14:00:00,49.33,49.34,49.15,49.2,30000.0,36.8873,36.8948,36.7527,36.7901,30000.0
2012-03-28 14:10:00,49.19,49.21,49.09,49.19,65900.0,36.7826,36.7976,36.7078,36.7826,65900.0
2012-03-28 14:20:00,49.18,49.28,49.18,49.24,46400.0,36.7751,36.8499,36.7751,36.82,46400.0
2012-03-28 14:30:00,49.24,49.35,49.24,49.34,46100.0,36.82,36.9023,36.82,36.8948,46100.0
2012-03-28 14:40:00,49.34,49.5,49.32,49.41,75800.0,36.8948,37.0144,36.8798,36.9471,75800.0
2012-03-28 14:50:00,49.43,49.45,49.36,49.43,35400.0,36.9621,36.977,36.9097,36.9621,35400.0
2012-03-28 15:00:00,49.43,49.61,49.43,49.51,70700.0,36.9621,37.0967,36.9621,37.0219,70700.0
2012-03-28 15:10:00,49.5,49.59,49.47,49.47,70200.0,37.0144,37.0817,36.992,36.992,70200.0
2012-03-28 15:20:00,49.48,49.5,49.36,49.43,57800.0,36.9995,37.0144,36.9097,36.9621,57800.0
2012-03-28 15:30:00,49.43,49.63,49.43,49.55,64300.0,36.9621,37.1116,36.9621,37.0518,64300.0
2012-03-28 15:40:00,49.56,49.67,49.5,49.53,108300.0,37.0593,37.1415,37.0144,37.0369,108300.0
2012-03-28 15:50:00,49.53,49.56,49.49,49.55,139600.0,37.0369,37.0593,37.0069,37.0518,139600.0
2012-03-29 09:30:00,49.24,49.64,49.23,49.51,115700.0,36.82,37.1191,36.8125,37.0219,115700.0
2012-03-29 09:40:00,49.5,49.57,49.39,49.49,69500.0,37.0144,37.0668,36.9322,37.0069,69500.0
2012-03-29 09:50:00,49.5,49.52,49.25,49.34,63200.0,37.0144,37.0294,36.8275,36.8948,63200.0
2012-03-29 10:00:00,49.34,49.45,49.17,49.42,49200.0,36.8948,36.977,36.7677,36.9546,49200.0
2012-03-29 10:10:00,49.42,49.44,49.28,49.32,37300.0,36.9546,36.9696,36.8499,36.8798,37300.0
2012-03-29 10:20:00,49.34,49.45,49.34,49.37,44700.0,36.8948,36.977,36.8948,36.9172,44700.0
2012-03-29 10:30:00,49.36,49.45,49.35,49.44,41300.0,36.9097,36.977,36.9023,36.9696,41300.0
2012-03-29 10:40:00,49.44,49.47,49.4,49.45,51400.0,36.9696,36.992,36.9396,36.977,51400.0
2012-03-29 10:50:00,49.45,49.46,49.38,49.42,34200.0,36.977,36.9845,36.9247,36.9546,34200.0
2012-03-29 11:00:00,49.42,49.55,49.39,49.55,39300.0,36.9546,37.0518,36.9322,37.0518,39300.0
2012-03-29 11:10:00,49.55,49.59,49.47,49.57,39500.0,37.0518,37.0817,36.992,37.0668,39500.0
2012-03-29 11:20:00,49.58,49.62,49.35,49.36,75400.0,37.0742,37.1042,36.9023,36.9097,75400.0
2012-03-29 11:30:00,49.37,49.44,49.29,49.3,35800.0,36.9172,36.9696,36.8574,36.8649,35800.0
2012-03-29 11:40:00,49.3,49.41,49.28,49.3,27300.0,36.8649,36.9471,36.8499,36.8649,27300.0
2012-03-29 11:50:00,49.29,49.29,49.16,49.19,50600.0,36.8574,36.8574,36.7602,36.7826,50600.0
2012-03-29 12:00:00,49.19,49.36,49.18,49.36,16000.0,36.7826,36.9097,36.7751,36.9097,16000.0
2012-03-29 12:10:00,49.36,49.4,49.31,49.39,20500.0,36.9097,36.9396,36.8723,36.9322,20500.0
2012-03-29 12:20:00,49.39,49.39,49.3,49.32,24500.0,36.9322,36.9322,36.8649,36.8798,24500.0
2012-03-29 12:30:00,49.3,49.34,49.16,49.32,48900.0,36.8649,36.8948,36.7602,36.8798,48900.0
2012-03-29 12:40:00,49.32,49.32,49.21,49.26,30600.0,36.8798,36.8798,36.7976,36.835,30600.0
2012-03-29 12:50:00,49.25,49.46,49.25,49.45,36700.0,36.8275,36.9845,36.8275,36.977,36700.0
2012-03-29 13:00:00,49.44,49.49,49.41,49.46,21200.0,36.9696,37.0069,36.9471,36.9845,21200.0
2012-03-29 13:10:00,49.46,49.49,49.41,49.46,22200.0,36.9845,37.0069,36.9471,36.9845,22200.0
2012-03-29 13:20:00,49.47,49.5,49.45,49.48,20500.0,36.992,37.0144,36.977,36.9995,20500.0
2012-03-29 13:30:00,49.48,49.54,49.47,49.51,27300.0,36.9995,37.0443,36.992,37.0219,27300.0
2012-03-29 13:40:00,49.5,49.53,49.44,49.44,24100.0,37.0144,37.0369,36.9696,36.9696,24100.0
2012-03-29 13:50:00,49.44,49.48,49.41,49.47,21100.0,36.9696,36.9995,36.9471,36.992,21100.0
2012-03-29 14:00:00,49.47,49.57,49.46,49.51,32200.0,36.992,37.0668,36.9845,37.0219,32200.0
2012-03-29 14:10:00,49.51,49.6,49.48,49.6,34200.0,37.0219,37.0892,36.9995,37.0892,34200.0
2012-03-29 14:20:00,49.6,49.6,49.56,49.59,46300.0,37.0892,37.0892,37.0593,37.0817,46300.0
2012-03-29 14:30:00,49.6,49.61,49.56,49.6,40900.0,37.0892,37.0967,37.0593,37.0892,40900.0
2012-03-29 14:40:00,49.6,49.6,49.58,49.6,29200.0,37.0892,37.0892,37.0742,37.0892,29200.0
2012-03-29 14:50:00,49.59,49.6,49.55,49.56,43200.0,37.0817,37.0892,37.0518,37.0593,43200.0
2012-03-29 15:00:00,49.57,49.57,49.47,49.53,36500.0,37.0668,37.0668,36.992,37.0369,36500.0
2012-03-29 15:10:00,49.53,49.77,49.53,49.76,80900.0,37.0369,37.2163,37.0369,37.2088,80900.0
2012-03-29 15:20:00,49.76,49.76,49.65,49.68,80200.0,37.2088,37.2088,37.1266,37.149,80200.0
2012-03-29 15:30:00,49.68,49.69,49.64,49.67,88200.0,37.149,37.1565,37.1191,37.1415,88200.0
2012-03-29 15:40:00,49.67,49.83,49.66,49.83,101200.0,37.1415,37.2612,37.1341,37.2612,101200.0
2012-03-29 15:50:00,49.83,49.89,49.74,49.74,159800.0,37.2612,37.3061,37.1939,37.1939,159800.0
2012-03-30 09:30:00,50.05,50.25,49.91,50.17,137800.0,37.4257,37.5752,37.321,37.5154,137800.0
2012-03-30 09:40:00,50.18,50.53,50.05,50.12,85300.0,37.5229,37.7846,37.4257,37.478,85300.0
2012-03-30 09:50:00,50.12,50.19,49.99,50.03,63400.0,37.478,37.5304,37.3808,37.4107,63400.0
2012-03-30 10:00:00,50.03,50.08,49.89,49.93,44200.0,37.4107,37.4481,37.3061,37.336,44200.0
2012-03-30 10:10:00,49.93,49.99,49.86,49.87,32000.0,37.336,37.3808,37.2836,37.2911,32000.0
2012-03-30 10:20:00,49.86,49.91,49.78,49.88,31900.0,37.2836,37.321,37.2238,37.2986,31900.0
2012-03-30 10:30:00,49.89,49.89,49.68,49.69,28100.0,37.3061,37.3061,37.149,37.1565,28100.0
2012-03-30 10:40:00,49.67,49.71,49.58,49.6,51600.0,37.1415,37.1715,37.0742,37.0892,51600.0
2012-03-30 10:50:00,49.59,49.61,49.44,49.51,25900.0,37.0817,37.0967,36.9696,37.0219,25900.0
2012-03-30 11:00:00,49.52,49.66,49.47,49.63,28000.0,37.0294,37.1341,36.992,37.1116,28000.0
2012-03-30 11:10:00,49.63,49.87,49.63,49.84,29200.0,37.1116,37.2911,37.1116,37.2687,29200.0
2012-03-30 11:20:00,49.85,49.96,49.81,49.89,23000.0,37.2761,37.3584,37.2462,37.3061,23000.0
2012-03-30 11:30:00,49.89,50.0,49.82,49.98,28400.0,37.3061,37.3883,37.2537,37.3734,28400.0
2012-03-30 11:40:00,49.97,49.99,49.9,49.9,23300.0,37.3659,37.3808,37.3135,37.3135,23300.0
2012-03-30 11:50:00,49.9,50.0,49.86,49.86,20700.0,37.3135,37.3883,37.2836,37.2836,20700.0
2012-03-30 12:00:00,49.85,49.96,49.85,49.92,14900.0,37.2761,37.3584,37.2761,37.3285,14900.0
2012-03-30 12:10:00,49.92,49.94,49.79,49.79,38800.0,37.3285,37.3434,37.2313,37.2313,38800.0
2012-03-30 12:20:00,49.79,49.84,49.77,49.84,17800.0,37.2313,37.2687,37.2163,37.2687,17800.0
2012-03-30 12:30:00,49.84,49.87,49.77,49.86,12300.0,37.2687,37.2911,37.2163,37.2836,12300.0
2012-03-30 12:40:00,49.86,49.88,49.78,49.8,16900.0,37.2836,37.2986,37.2238,37.2388,16900.0
2012-03-30 12:50:00,49.79,49.81,49.73,49.73,15900.0,37.2313,37.2462,37.1864,37.1864,15900.0
2012-03-30 13:00:00,49.74,49.78,49.71,49.77,18700.0,37.1939,37.2238,37.1715,37.2163,18700.0
2012-03-30 13:10:00,49.77,49.88,49.76,49.88,17600.0,37.2163,37.2986,37.2088,37.2986,17600.0
2012-03-30 13:20:00,49.89,49.95,49.85,49.88,19400.0,37.3061,37.3509,37.2761,37.2986,19400.0
2012-03-30 13:30:00,49.88,49.95,49.86,49.91,48800.0,37.2986,37.3509,37.2836,37.321,48800.0
2012-03-30 13:40:00,49.91,49.93,49.85,49.9,28000.0,37.321,37.336,37.2761,37.3135,28000.0
2012-03-30 13:50:00,49.9,49.94,49.88,49.89,23300.0,37.3135,37.3434,37.2986,37.3061,23300.0
2012-03-30 14:00:00,49.9,50.0,49.9,49.97,46400.0,37.3135,37.3883,37.3135,37.3659,46400.0
2012-03-30 14:10:00,49.97,49.98,49.92,49.93,31800.0,37.3659,37.3734,37.3285,37.336,31800.0
2012-03-30 14:20:00,49.93,49.97,49.91,49.92,36800.0,37.336,37.3659,37.321,37.3285,36800.0
2012-03-30 14:30:00,49.93,49.97,49.89,49.89,26100.0,37.336,37.3659,37.3061,37.3061,26100.0
2012-03-30 14:40:00,49.89,49.96,49.88,49.89,35300.0,37.3061,37.3584,37.2986,37.3061,35300.0
2012-03-30 14:50:00,49.87,49.88,49.71,49.71,29700.0,37.2911,37.2986,37.1715,37.1715,29700.0
2012-03-30 15:00:00,49.72,49.79,49.72,49.79,40400.0,37.1789,37.2313,37.1789,37.2313,40400.0
2012-03-30 15:10:00,49.79,49.84,49.76,49.82,33400.0,37.2313,37.2687,37.2088,37.2537,33400.0
2012-03-30 15:20:00,49.82,49.82,49.75,49.78,37300.0,37.2537,37.2537,37.2014,37.2238,37300.0
2012-03-30 15:30:00,49.78,49.9,49.78,49.89,56600.0,37.2238,37.3135,37.2238,37.3061,56600.0
2012-03-30 15:40:00,49.89,49.9,49.69,49.71,138500.0,37.3061,37.3135,37.1565,37.1715,138500.0
2012-03-30 15:50:00,49.71,49.73,49.6,49.62,195400.0,37.1715,37.1864,37.0892,37.1042,195400.0
2012-04-02 09:30:00,50.84,51.2,50.52,51.09,273300.0,38.0164,38.2856,37.7771,38.2034,273300.0
2012-04-02 09:40:00,51.13,51.4,50.96,51.37,120100.0,38.2333,38.4352,38.1062,38.4127,120100.0
2012-04-02 09:50:00,51.37,51.41,50.99,50.99,102800.0,38.4127,38.4427,38.1286,38.1286,102800.0
2012-04-02 10:00:00,51.02,51.23,50.97,51.15,68400.0,38.151,38.3081,38.1136,38.2482,68400.0
2012-04-02 10:10:00,51.16,51.37,51.12,51.36,53900.0,38.2557,38.4127,38.2258,38.4053,53900.0
2012-04-02 10:20:00,51.37,51.52,51.33,51.52,53600.0,38.4127,38.5249,38.3828,38.5249,53600.0
2012-04-02 10:30:00,51.53,51.65,51.5,51.52,51400.0,38.5324,38.6221,38.51,38.5249,51400.0
2012-04-02 10:40:00,51.52,51.56,51.35,51.51,60000.0,38.5249,38.5548,38.3978,38.5174,60000.0
2012-04-02 10:50:00,51.52,51.56,51.37,51.51,45300.0,38.5249,38.5548,38.4127,38.5174,45300.0
2012-04-02 11:00:00,51.51,51.53,51.22,51.34,58200.0,38.5174,38.5324,38.3006,38.3903,58200.0
2012-04-02 11:10:00,51.35,51.36,51.2,51.22,38600.0,38.3978,38.4053,38.2856,38.3006,38600.0
2012-04-02 11:20:00,51.23,51.44,51.23,51.39,52200.0,38.3081,38.4651,38.3081,38.4277,52200.0
2012-04-02 11:30:00,51.38,51.44,51.33,51.34,36400.0,38.4202,38.4651,38.3828,38.3903,36400.0
2012-04-02 11:40:00,51.35,51.66,51.35,51.62,51200.0,38.3978,38.6296,38.3978,38.5997,51200.0
2012-04-02 11:50:00,51.61,51.7,51.5,51.64,48700.0,38.5922,38.6595,38.51,38.6146,48700.0
2012-04-02 12:00:00,51.64,51.74,51.6,51.69,72300.0,38.6146,38.6894,38.5847,38.652,72300.0
2012-04-02 12:10:00,51.69,51.79,51.67,51.78,28100.0,38.652,38.7268,38.6371,38.7193,28100.0
2012-04-02 12:20:00,51.79,51.8,51.67,51.73,37100.0,38.7268,38.7343,38.6371,38.6819,37100.0
2012-04-02 12:30:00,51.72,51.83,51.72,51.77,43000.0,38.6745,38.7567,38.6745,38.7119,43000.0
2012-04-02 12:40:00,51.79,51.8,51.72,51.73,25100.0,38.7268,38.7343,38.6745,38.6819,25100.0
2012-04-02 12:50:00,51.71,51.84,51.69,51.83,31400.0,38.667,38.7642,38.652,38.7567,31400.0
2012-04-02 13:00:00,51.83,51.91,51.82,51.91,29400.0,38.7567,38.8165,38.7492,38.8165,29400.0
2012-04-02 13:10:00,51.91,51.94,51.82,51.83,29100.0,38.8165,38.839,38.7492,38.7567,29100.0
2012-04-02 13:20:00,51.83,51.92,51.83,51.87,29300.0,38.7567,38.824,38.7567,38.7866,29300.0
2012-04-02 13:30:00,51.86,51.89,51.85,51.88,29200.0,38.7792,38.8016,38.7717,38.7941,29200.0
2012-04-02 13:40:00,51.88,51.9,51.85,51.88,33800.0,38.7941,38.8091,38.7717,38.7941,33800.0
2012-04-02 13:50:00,51.88,51.88,51.82,51.87,26100.0,38.7941,38.7941,38.7492,38.7866,26100.0
2012-04-02 14:00:00,51.87,51.88,51.76,51.82,92600.0,38.7866,38.7941,38.7044,38.7492,92600.0
2012-04-02 14:10:00,51.82,51.88,51.76,51.85,122700.0,38.7492,38.7941,38.7044,38.7717,122700.0
2012-04-02 14:20:00,51.85,51.9,51.84,51.87,31800.0,38.7717,38.8091,38.7642,38.7866,31800.0
2012-04-02 14:30:00,51.86,51.86,51.8,51.84,44900.0,38.7792,38.7792,38.7343,38.7642,44900.0
2012-04-02 14:40:00,51.84,51.97,51.82,51.97,41700.0,38.7642,38.8614,38.7492,38.8614,41700.0
2012-04-02 14:50:00,51.98,52.11,51.96,52.03,61100.0,38.8689,38.9661,38.8539,38.9063,61100.0
2012-04-02 15:00:00,52.03,52.13,52.02,52.12,59800.0,38.9063,38.9811,38.8988,38.9736,59800.0
2012-04-02 15:10:00,52.13,52.19,52.11,52.18,63700.0,38.9811,39.0259,38.9661,39.0184,63700.0
2012-04-02 15:20:00,52.18,52.2,52.03,52.03,66100.0,39.0184,39.0334,38.9063,38.9063,66100.0
2012-04-02 15:30:00,52.03,52.03,51.79,51.8,104800.0,38.9063,38.9063,38.7268,38.7343,104800.0
2012-04-02 15:40:00,51.8,51.8,51.61,51.64,119200.0,38.7343,38.7343,38.5922,38.6146,119200.0
2012-04-02 15:50:00,51.65,51.76,51.62,51.63,255100.0,38.6221,38.7044,38.5997,38.6072,255100.0
2012-04-03 09:30:00,51.4,52.4,51.4,52.4,93800.0,38.4352,39.1829,38.4352,39.1829,93800.0
2012-04-03 09:40:00,52.41,52.74,52.16,52.59,156700.0,39.1904,39.4372,39.0035,39.325,156700.0
2012-04-03 09:50:00,52.62,52.87,52.38,52.48,81400.0,39.3475,39.5344,39.168,39.2428,81400.0
2012-04-03 10:00:00,52.48,52.5,52.31,52.5,87400.0,39.2428,39.2577,39.1156,39.2577,87400.0
2012-04-03 10:10:00,52.5,52.52,52.19,52.3,78000.0,39.2577,39.2727,39.0259,39.1082,78000.0
2012-04-03 10:20:00,52.31,52.39,52.27,52.31,45900.0,39.1156,39.1755,39.0857,39.1156,45900.0
2012-04-03 10:30:00,52.32,52.38,52.16,52.28,31500.0,39.1231,39.168,39.0035,39.0932,31500.0
2012-04-03 10:40:00,52.28,52.42,52.21,52.23,32900.0,39.0932,39.1979,39.0409,39.0558,32900.0
2012-04-03 10:50:00,52.22,52.23,52.11,52.16,35300.0,39.0483,39.0558,38.9661,39.0035,35300.0
2012-04-03 11:00:00,52.17,52.24,52.17,52.18,58200.0,39.011,39.0633,39.011,39.0184,58200.0
2012-04-03 11:10:00,52.17,52.18,51.93,51.98,39200.0,39.011,39.0184,38.8315,38.8689,39200.0
2012-04-03 11:20:00,51.96,52.0,51.79,51.79,22600.0,38.8539,38.8838,38.7268,38.7268,22600.0
2012-04-03 11:30:00,51.79,51.8,51.62,51.65,25200.0,38.7268,38.7343,38.5997,38.6221,25200.0
2012-04-03 11:40:00,51.63,51.83,51.63,51.82,46500.0,38.6072,38.7567,38.6072,38.7492,46500.0
2012-04-03 11:50:00,51.82,51.91,51.82,51.9,35000.0,38.7492,38.8165,38.7492,38.8091,35000.0
2012-04-03 12:00:00,51.89,51.91,51.61,51.63,29600.0,38.8016,38.8165,38.5922,38.6072,29600.0
2012-04-03 12:10:00,51.62,51.66,51.55,51.65,29100.0,38.5997,38.6296,38.5473,38.6221,29100.0
2012-04-03 12:20:00,51.65,51.7,51.62,51.7,19000.0,38.6221,38.6595,38.5997,38.6595,19000.0
2012-04-03 12:30:00,51.7,51.7,51.61,51.67,23800.0,38.6595,38.6595,38.5922,38.6371,23800.0
2012-04-03 12:40:00,51.66,51.74,51.65,51.72,13900.0,38.6296,38.6894,38.6221,38.6745,13900.0
2012-04-03 12:50:00,51.73,51.77,51.71,51.73,12700.0,38.6819,38.7119,38.667,38.6819,12700.0
2012-04-03 13:00:00,51.73,51.75,51.66,51.67,15200.0,38.6819,38.6969,38.6296,38.6371,15200.0
2012-04-03 13:10:00,51.66,51.67,51.6,51.65,30400.0,38.6296,38.6371,38.5847,38.6221,30400.0
2012-04-03 13:20:00,51.65,51.68,51.52,51.61,19700.0,38.6221,38.6446,38.5249,38.5922,19700.0
2012-04-03 13:30:00,51.6,51.64,51.53,51.57,14100.0,38.5847,38.6146,38.5324,38.5623,14100.0
2012-04-03 13:40:00,51.56,51.57,51.47,51.52,35600.0,38.5548,38.5623,38.4875,38.5249,35600.0
2012-04-03 13:50:00,51.53,51.63,51.51,51.53,40900.0,38.5324,38.6072,38.5174,38.5324,40900.0
2012-04-03 14:00:00,51.56,51.56,51.21,51.33,41300.0,38.5548,38.5548,38.2931,38.3828,41300.0
2012-04-03 14:10:00,51.32,51.37,51.2,51.37,37100.0,38.3754,38.4127,38.2856,38.4127,37100.0
2012-04-03 14:20:00,51.36,51.36,51.24,51.3,32800.0,38.4053,38.4053,38.3155,38.3604,32800.0
2012-04-03 14:30:00,51.29,51.32,51.07,51.07,43300.0,38.3529,38.3754,38.1884,38.1884,43300.0
2012-04-03 14:40:00,51.05,51.1,51.0,51.09,70600.0,38.1735,38.2109,38.1361,38.2034,70600.0
2012-04-03 14:50:00,51.09,51.15,51.03,51.06,32600.0,38.2034,38.2482,38.1585,38.1809,32600.0
2012-04-03 15:00:00,51.07,51.34,51.02,51.25,68700.0,38.1884,38.3903,38.151,38.323,68700.0
2012-04-03 15:10:00,51.27,51.32,51.21,51.29,49700.0,38.338,38.3754,38.2931,38.3529,49700.0
2012-04-03 15:20:00,51.28,51.28,51.06,51.09,47500.0,38.3454,38.3454,38.1809,38.2034,47500.0
2012-04-03 15:30:00,51.08,51.18,51.06,51.12,56300.0,38.1959,38.2707,38.1809,38.2258,56300.0
2012-04-03 15:40:00,51.11,51.21,51.04,51.18,86900.0,38.2183,38.2931,38.166,38.2707,86900.0
2012-04-03 15:50:00,51.17,51.19,51.12,51.17,100000.0,38.2632,38.2782,38.2258,38.2632,100000.0
2012-04-04 09:30:00,50.8,51.04,50.73,50.94,57900.0,37.9865,38.166,37.9342,38.0912,57900.0
2012-04-04 09:40:00,50.95,51.0,50.77,50.95,37200.0,38.0987,38.1361,37.9641,38.0987,37200.0
2012-04-04 09:50:00,50.93,51.01,50.89,50.96,46200.0,38.0837,38.1436,38.0538,38.1062,46200.0
2012-04-04 10:00:00,50.96,51.09,50.86,50.86,72900.0,38.1062,38.2034,38.0314,38.0314,72900.0
2012-04-04 10:10:00,50.85,50.91,50.75,50.8,35300.0,38.0239,38.0688,37.9491,37.9865,35300.0
2012-04-04 10:20:00,50.79,50.8,50.57,50.6,28700.0,37.979,37.9865,37.8145,37.837,28700.0
2012-04-04 10:30:00,50.58,50.7,50.47,50.65,20100.0,37.822,37.9117,37.7398,37.8744,20100.0
2012-04-04 10:40:00,50.63,50.66,50.57,50.61,12500.0,37.8594,37.8818,37.8145,37.8444,12500.0
2012-04-04 10:50:00,50.59,50.59,50.41,50.43,21900.0,37.8295,37.8295,37.6949,37.7098,21900.0
2012-04-04 11:00:00,50.42,50.65,50.4,50.65,22300.0,37.7024,37.8744,37.6874,37.8744,22300.0
2012-04-04 11:10:00,50.65,50.65,50.54,50.64,33600.0,37.8744,37.8744,37.7921,37.8669,33600.0
2012-04-04 11:20:00,50.63,50.71,50.54,50.61,11700.0,37.8594,37.9192,37.7921,37.8444,11700.0
2012-04-04 11:30:00,50.62,50.76,50.61,50.74,39300.0,37.8519,37.9566,37.8444,37.9417,39300.0
2012-04-04 11:40:00,50.73,50.83,50.71,50.74,10100.0,37.9342,38.009,37.9192,37.9417,10100.0
2012-04-04 11:50:00,50.73,50.74,50.66,50.67,15400.0,37.9342,37.9417,37.8818,37.8893,15400.0
2012-04-04 12:00:00,50.67,50.74,50.65,50.69,11600.0,37.8893,37.9417,37.8744,37.9043,11600.0
2012-04-04 12:10:00,50.68,50.7,50.61,50.68,25000.0,37.8968,37.9117,37.8444,37.8968,25000.0
2012-04-04 12:20:00,50.68,50.68,50.48,50.52,12800.0,37.8968,37.8968,37.7472,37.7771,12800.0
2012-04-04 12:30:00,50.5,50.53,50.45,50.46,7600.0,37.7622,37.7846,37.7248,37.7323,7600.0
2012-04-04 12:40:00,50.46,50.48,50.32,50.36,18500.0,37.7323,37.7472,37.6276,37.6575,18500.0
2012-04-04 12:50:00,50.37,50.49,50.33,50.4,33000.0,37.665,37.7547,37.6351,37.6874,33000.0
2012-04-04 13:00:00,50.4,50.43,50.25,50.25,22500.0,37.6874,37.7098,37.5752,37.5752,22500.0
2012-04-04 13:10:00,50.25,50.27,50.2,50.21,27600.0,37.5752,37.5902,37.5379,37.5453,27600.0
2012-04-04 13:20:00,50.21,50.26,50.2,50.22,26100.0,37.5453,37.5827,37.5379,37.5528,26100.0
2012-04-04 13:30:00,50.21,50.25,50.2,50.21,20100.0,37.5453,37.5752,37.5379,37.5453,20100.0
2012-04-04 13:40:00,50.22,50.26,50.2,50.22,20500.0,37.5528,37.5827,37.5379,37.5528,20500.0
2012-04-04 13:50:00,50.23,50.46,50.23,50.44,29000.0,37.5603,37.7323,37.5603,37.7173,29000.0
2012-04-04 14:00:00,50.45,50.55,50.45,50.47,37600.0,37.7248,37.7996,37.7248,37.7398,37600.0
2012-04-04 14:10:00,50.47,50.61,50.47,50.54,26600.0,37.7398,37.8444,37.7398,37.7921,26600.0
2012-04-04 14:20:00,50.53,50.53,50.43,50.44,20600.0,37.7846,37.7846,37.7098,37.7173,20600.0
2012-04-04 14:30:00,50.45,50.56,50.4,50.56,32800.0,37.7248,37.8071,37.6874,37.8071,32800.0
2012-04-04 14:40:00,50.56,50.75,50.55,50.75,46100.0,37.8071,37.9491,37.7996,37.9491,46100.0
2012-04-04 14:50:00,50.75,50.77,50.66,50.71,41600.0,37.9491,37.9641,37.8818,37.9192,41600.0
2012-04-04 15:00:00,50.71,50.82,50.68,50.8,53900.0,37.9192,38.0015,37.8968,37.9865,53900.0
2012-04-04 15:10:00,50.78,50.91,50.76,50.8,47300.0,37.9716,38.0688,37.9566,37.9865,47300.0
2012-04-04 15:20:00,50.8,50.84,50.79,50.84,32200.0,37.9865,38.0164,37.979,38.0164,32200.0
2012-04-04 15:30:00,50.84,51.0,50.81,50.82,67500.0,38.0164,38.1361,37.994,38.0015,67500.0
2012-04-04 15:40:00,50.83,50.86,50.74,50.8,53200.0,38.009,38.0314,37.9417,37.9865,53200.0
2012-04-04 15:50:00,50.8,50.82,50.68,50.71,140500.0,37.9865,38.0015,37.8968,37.9192,140500.0
2012-04-05 09:30:00,50.67,50.75,50.33,50.47,33300.0,37.8893,37.9491,37.6351,37.7398,33300.0
2012-04-05 09:40:00,50.44,51.15,50.35,51.02,48600.0,37.7173,38.2482,37.65,38.151,48600.0
2012-04-05 09:50:00,51.02,51.06,50.75,50.75,19700.0,38.151,38.1809,37.9491,37.9491,19700.0
2012-04-05 10:00:00,50.77,50.92,50.71,50.84,26200.0,37.9641,38.0763,37.9192,38.0164,26200.0
2012-04-05 10:10:00,50.81,50.84,50.65,50.65,10400.0,37.994,38.0164,37.8744,37.8744,10400.0
2012-04-05 10:20:00,50.66,50.66,50.47,50.52,18700.0,37.8818,37.8818,37.7398,37.7771,18700.0
2012-04-05 10:30:00,50.53,50.64,50.45,50.64,12700.0,37.7846,37.8669,37.7248,37.8669,12700.0
2012-04-05 10:40:00,50.67,50.73,50.57,50.59,34300.0,37.8893,37.9342,37.8145,37.8295,34300.0
2012-04-05 10:50:00,50.61,50.71,50.55,50.69,24300.0,37.8444,37.9192,37.7996,37.9043,24300.0
2012-04-05 11:00:00,50.7,50.76,50.68,50.68,30000.0,37.9117,37.9566,37.8968,37.8968,30000.0
2012-04-05 11:10:00,50.67,50.78,50.6,50.6,24800.0,37.8893,37.9716,37.837,37.837,24800.0
2012-04-05 11:20:00,50.6,50.62,50.53,50.61,15500.0,37.837,37.8519,37.7846,37.8444,15500.0
2012-04-05 11:30:00,50.6,50.64,50.55,50.57,34400.0,37.837,37.8669,37.7996,37.8145,34400.0
2012-04-05 11:40:00,50.56,50.58,50.51,50.52,14500.0,37.8071,37.822,37.7697,37.7771,14500.0
2012-04-05 11:50:00,50.51,50.52,50.41,50.52,16200.0,37.7697,37.7771,37.6949,37.7771,16200.0
2012-04-05 12:00:00,50.52,50.55,50.46,50.46,10800.0,37.7771,37.7996,37.7323,37.7323,10800.0
2012-04-05 12:10:00,50.47,50.47,50.37,50.41,9500.0,37.7398,37.7398,37.665,37.6949,9500.0
2012-04-05 12:20:00,50.41,50.53,50.41,50.51,17600.0,37.6949,37.7846,37.6949,37.7697,17600.0
2012-04-05 12:30:00,50.51,50.54,50.41,50.41,11700.0,37.7697,37.7921,37.6949,37.6949,11700.0
2012-04-05 12:40:00,50.41,50.45,50.34,50.35,10600.0,37.6949,37.7248,37.6425,37.65,10600.0
2012-04-05 12:50:00,50.34,50.41,50.34,50.4,10800.0,37.6425,37.6949,37.6425,37.6874,10800.0
2012-04-05 13:00:00,50.4,50.42,50.35,50.35,7800.0,37.6874,37.7024,37.65,37.65,7800.0
2012-04-05 13:10:00,50.36,50.42,50.31,50.32,9500.0,37.6575,37.7024,37.6201,37.6276,9500.0
2012-04-05 13:20:00,50.31,50.34,50.26,50.31,24100.0,37.6201,37.6425,37.5827,37.6201,24100.0
2012-04-05 13:30:00,50.3,50.3,50.25,50.26,17400.0,37.6126,37.6126,37.5752,37.5827,17400.0
2012-04-05 13:40:00,50.27,50.28,50.03,50.05,67900.0,37.5902,37.5977,37.4107,37.4257,67900.0
2012-04-05 13:50:00,50.03,50.08,50.0,50.07,20400.0,37.4107,37.4481,37.3883,37.4407,20400.0
2012-04-05 14:00:00,50.08,50.12,50.02,50.06,18000.0,37.4481,37.478,37.4033,37.4332,18000.0
2012-04-05 14:10:00,50.06,50.22,50.02,50.18,44100.0,37.4332,37.5528,37.4033,37.5229,44100.0
2012-04-05 14:20:00,50.18,50.18,50.09,50.09,13400.0,37.5229,37.5229,37.4556,37.4556,13400.0
2012-04-05 14:30:00,50.09,50.12,50.03,50.03,27800.0,37.4556,37.478,37.4107,37.4107,27800.0
2012-04-05 14:40:00,50.01,50.08,50.01,50.06,11700.0,37.3958,37.4481,37.3958,37.4332,11700.0
2012-04-05 14:50:00,50.05,50.15,50.02,50.14,18100.0,37.4257,37.5005,37.4033,37.493,18100.0
2012-04-05 15:00:00,50.15,50.15,50.08,50.08,29200.0,37.5005,37.5005,37.4481,37.4481,29200.0
2012-04-05 15:10:00,50.07,50.12,50.0,50.01,44600.0,37.4407,37.478,37.3883,37.3958,44600.0
2012-04-05 15:20:00,50.01,50.1,49.74,49.8,236000.0,37.3958,37.4631,37.1939,37.2388,236000.0
2012-04-05 15:30:00,49.8,50.09,49.79,50.06,111300.0,37.2388,37.4556,37.2313,37.4332,111300.0
2012-04-05 15:40:00,50.06,50.09,50.02,50.03,68300.0,37.4332,37.4556,37.4033,37.4107,68300.0
2012-04-05 15:50:00,50.03,50.04,49.85,49.93,168500.0,37.4107,37.4182,37.2761,37.336,168500.0
2012-04-09 09:30:00,49.1,49.1,48.73,48.92,73500.0,36.7153,36.7153,36.4386,36.5807,73500.0
2012-04-09 09:40:00,48.91,48.91,48.59,48.63,63100.0,36.5732,36.5732,36.334,36.3639,63100.0
2012-04-09 09:50:00,48.64,48.72,48.52,48.65,28900.0,36.3713,36.4312,36.2816,36.3788,28900.0
2012-04-09 10:00:00,48.65,48.93,48.65,48.88,55100.0,36.3788,36.5882,36.3788,36.5508,55100.0
2012-04-09 10:10:00,48.88,49.08,48.87,49.04,45400.0,36.5508,36.7004,36.5433,36.6705,45400.0
2012-04-09 10:20:00,49.05,49.05,48.87,48.87,44400.0,36.6779,36.6779,36.5433,36.5433,44400.0
2012-04-09 10:30:00,48.87,48.93,48.76,48.89,35600.0,36.5433,36.5882,36.4611,36.5583,35600.0
2012-04-09 10:40:00,48.87,48.96,48.86,48.91,63200.0,36.5433,36.6106,36.5359,36.5732,63200.0
2012-04-09 10:50:00,48.9,48.92,48.83,48.85,22400.0,36.5658,36.5807,36.5134,36.5284,22400.0
2012-04-09 11:00:00,48.86,48.86,48.75,48.75,22200.0,36.5359,36.5359,36.4536,36.4536,22200.0
2012-04-09 11:10:00,48.75,48.75,48.64,48.72,34100.0,36.4536,36.4536,36.3713,36.4312,34100.0
2012-04-09 11:20:00,48.71,48.74,48.62,48.62,17200.0,36.4237,36.4461,36.3564,36.3564,17200.0
2012-04-09 11:30:00,48.63,48.69,48.6,48.65,19800.0,36.3639,36.4087,36.3414,36.3788,19800.0
2012-04-09 11:40:00,48.67,48.72,48.65,48.72,10200.0,36.3938,36.4312,36.3788,36.4312,10200.0
2012-04-09 11:50:00,48.73,48.83,48.67,48.82,14300.0,36.4386,36.5134,36.3938,36.5059,14300.0
2012-04-09 12:00:00,48.82,48.86,48.67,48.7,19800.0,36.5059,36.5359,36.3938,36.4162,19800.0
2012-04-09 12:10:00,48.7,48.88,48.7,48.84,17500.0,36.4162,36.5508,36.4162,36.5209,17500.0
2012-04-09 12:20:00,48.83,48.88,48.81,48.88,34400.0,36.5134,36.5508,36.4985,36.5508,34400.0
2012-04-09 12:30:00,48.88,48.94,48.85,48.91,19200.0,36.5508,36.5957,36.5284,36.5732,19200.0
2012-04-09 12:40:00,48.91,48.91,48.8,48.83,8000.0,36.5732,36.5732,36.491,36.5134,8000.0
2012-04-09 12:50:00,48.83,48.84,48.78,48.81,12700.0,36.5134,36.5209,36.476,36.4985,12700.0
2012-04-09 13:00:00,48.81,48.87,48.81,48.87,11600.0,36.4985,36.5433,36.4985,36.5433,11600.0
2012-04-09 13:10:00,48.88,48.88,48.78,48.79,9900.0,36.5508,36.5508,36.476,36.4835,9900.0
2012-04-09 13:20:00,48.78,48.81,48.71,48.76,15900.0,36.476,36.4985,36.4237,36.4611,15900.0
2012-04-09 13:30:00,48.76,48.87,48.76,48.86,9400.0,36.4611,36.5433,36.4611,36.5359,9400.0
2012-04-09 13:40:00,48.87,48.89,48.83,48.87,17000.0,36.5433,36.5583,36.5134,36.5433,17000.0
2012-04-09 13:50:00,48.86,48.88,48.81,48.87,15200.0,36.5359,36.5508,36.4985,36.5433,15200.0
2012-04-09 14:00:00,48.88,48.88,48.79,48.84,12100.0,36.5508,36.5508,36.4835,36.5209,12100.0
2012-04-09 14:10:00,48.83,48.87,48.79,48.87,12700.0,36.5134,36.5433,36.4835,36.5433,12700.0
2012-04-09 14:20:00,48.87,48.88,48.83,48.83,10900.0,36.5433,36.5508,36.5134,36.5134,10900.0
2012-04-09 14:30:00,48.84,48.93,48.82,48.89,15500.0,36.5209,36.5882,36.5059,36.5583,15500.0
2012-04-09 14:40:00,48.89,48.93,48.88,48.93,17300.0,36.5583,36.5882,36.5508,36.5882,17300.0
2012-04-09 14:50:00,48.92,48.95,48.88,48.91,29500.0,36.5807,36.6032,36.5508,36.5732,29500.0
2012-04-09 15:00:00,48.92,49.04,48.92,49.0,43000.0,36.5807,36.6705,36.5807,36.6405,43000.0
2012-04-09 15:10:00,49.0,49.07,48.99,49.03,35100.0,36.6405,36.6929,36.6331,36.663,35100.0
2012-04-09 15:20:00,49.04,49.11,48.99,48.99,33900.0,36.6705,36.7228,36.6331,36.6331,33900.0
2012-04-09 15:30:00,48.99,49.01,48.91,48.96,76000.0,36.6331,36.648,36.5732,36.6106,76000.0
2012-04-09 15:40:00,48.97,48.98,48.88,48.96,108700.0,36.6181,36.6256,36.5508,36.6106,108700.0
2012-04-09 15:50:00,48.95,48.97,48.92,48.93,139700.0,36.6032,36.6181,36.5807,36.5882,139700.0
2012-04-10 09:30:00,48.73,49.0,48.42,48.56,128100.0,36.4386,36.6405,36.2068,36.3115,128100.0
2012-04-10 09:40:00,48.58,48.71,48.44,48.44,31700.0,36.3265,36.4237,36.2218,36.2218,31700.0
2012-04-10 09:50:00,48.42,48.54,48.26,48.28,55600.0,36.2068,36.2966,36.0872,36.1022,55600.0
2012-04-10 10:00:00,48.26,48.28,47.92,47.92,55400.0,36.0872,36.1022,35.833,35.833,55400.0
2012-04-10 10:10:00,47.96,47.97,47.6,47.62,118000.0,35.8629,35.8703,35.5937,35.6086,118000.0
2012-04-10 10:20:00,47.61,47.71,47.48,47.68,81400.0,35.6011,35.6759,35.5039,35.6535,81400.0
2012-04-10 10:30:00,47.67,47.76,47.63,47.64,52600.0,35.646,35.7133,35.6161,35.6236,52600.0
2012-04-10 10:40:00,47.64,47.75,47.57,47.68,30900.0,35.6236,35.7058,35.5712,35.6535,30900.0
2012-04-10 10:50:00,47.68,47.69,47.43,47.51,68700.0,35.6535,35.661,35.4665,35.5264,68700.0
2012-04-10 11:00:00,47.5,47.53,47.44,47.5,59300.0,35.5189,35.5413,35.474,35.5189,59300.0
2012-04-10 11:10:00,47.5,47.51,47.33,47.39,45200.0,35.5189,35.5264,35.3918,35.4366,45200.0
2012-04-10 11:20:00,47.4,47.45,47.3,47.44,33200.0,35.4441,35.4815,35.3693,35.474,33200.0
2012-04-10 11:30:00,47.44,47.46,47.27,47.29,48300.0,35.474,35.489,35.3469,35.3619,48300.0
2012-04-10 11:40:00,47.28,47.3,46.98,46.98,80300.0,35.3544,35.3693,35.1301,35.1301,80300.0
2012-04-10 11:50:00,47.0,47.02,46.81,46.86,80200.0,35.145,35.16,35.0029,35.0403,80200.0
2012-04-10 12:00:00,46.86,46.9,46.8,46.89,46600.0,35.0403,35.0702,34.9955,35.0628,46600.0
2012-04-10 12:10:00,46.89,46.93,46.75,46.9,66500.0,35.0628,35.0927,34.9581,35.0702,66500.0
2012-04-10 12:20:00,46.9,47.01,46.86,46.96,52600.0,35.0702,35.1525,35.0403,35.1151,52600.0
2012-04-10 12:30:00,46.98,47.05,46.98,47.01,39300.0,35.1301,35.1824,35.1301,35.1525,39300.0
2012-04-10 12:40:00,47.01,47.1,47.0,47.02,36900.0,35.1525,35.2198,35.145,35.16,36900.0
2012-04-10 12:50:00,47.02,47.1,46.93,47.1,34300.0,35.16,35.2198,35.0927,35.2198,34300.0
2012-04-10 13:00:00,47.1,47.23,47.04,47.1,94200.0,35.2198,35.317,35.1749,35.2198,94200.0
2012-04-10 13:10:00,47.11,47.11,46.85,46.89,109200.0,35.2273,35.2273,35.0328,35.0628,109200.0
2012-04-10 13:20:00,46.89,47.1,46.87,47.05,30300.0,35.0628,35.2198,35.0478,35.1824,30300.0
2012-04-10 13:30:00,47.06,47.06,46.95,46.99,30900.0,35.1899,35.1899,35.1076,35.1375,30900.0
2012-04-10 13:40:00,46.99,47.23,46.96,47.23,29100.0,35.1375,35.317,35.1151,35.317,29100.0
2012-04-10 13:50:00,47.23,47.42,47.19,47.41,63600.0,35.317,35.4591,35.2871,35.4516,63600.0
2012-04-10 14:00:00,47.4,47.46,47.39,47.43,31500.0,35.4441,35.489,35.4366,35.4665,31500.0
2012-04-10 14:10:00,47.44,47.45,47.22,47.25,33400.0,35.474,35.4815,35.3095,35.332,33400.0
2012-04-10 14:20:00,47.25,47.25,47.14,47.23,22300.0,35.332,35.332,35.2497,35.317,22300.0
2012-04-10 14:30:00,47.23,47.25,47.0,47.03,24800.0,35.317,35.332,35.145,35.1674,24800.0
2012-04-10 14:40:00,47.04,47.07,47.0,47.04,43000.0,35.1749,35.1974,35.145,35.1749,43000.0
2012-04-10 14:50:00,47.05,47.06,46.96,46.99,38000.0,35.1824,35.1899,35.1151,35.1375,38000.0
2012-04-10 15:00:00,46.99,47.0,46.86,46.95,53200.0,35.1375,35.145,35.0403,35.1076,53200.0
2012-04-10 15:10:00,46.96,47.0,46.88,47.0,51400.0,35.1151,35.145,35.0553,35.145,51400.0
2012-04-10 15:20:00,46.99,47.15,46.98,47.1,72800.0,35.1375,35.2572,35.1301,35.2198,72800.0
2012-04-10 15:30:00,47.1,47.25,47.09,47.21,90900.0,35.2198,35.332,35.2123,35.302,90900.0
2012-04-10 15:40:00,47.21,47.39,47.15,47.38,175200.0,35.302,35.4366,35.2572,35.4292,175200.0
2012-04-10 15:50:00,47.38,47.38,47.08,47.08,173600.0,35.4292,35.4292,35.2048,35.2048,173600.0
2012-04-11 09:30:00,47.72,47.85,47.63,47.75,77500.0,35.6834,35.7806,35.6161,35.7058,77500.0
2012-04-11 09:40:00,47.74,48.2,47.72,48.12,80500.0,35.6984,36.0423,35.6834,35.9825,80500.0
2012-04-11 09:50:00,48.11,48.12,47.95,48.05,74400.0,35.975,35.9825,35.8554,35.9302,74400.0
2012-04-11 10:00:00,48.05,48.08,47.62,47.62,71400.0,35.9302,35.9526,35.6086,35.6086,71400.0
2012-04-11 10:10:00,47.62,47.79,47.59,47.66,43500.0,35.6086,35.7357,35.5862,35.6385,43500.0
2012-04-11 10:20:00,47.67,47.67,47.5,47.6,39500.0,35.646,35.646,35.5189,35.5937,39500.0
2012-04-11 10:30:00,47.6,47.7,47.57,47.58,38500.0,35.5937,35.6684,35.5712,35.5787,38500.0
2012-04-11 10:40:00,47.59,47.6,47.47,47.48,35800.0,35.5862,35.5937,35.4965,35.5039,35800.0
2012-04-11 10:50:00,47.49,47.53,47.34,47.43,36800.0,35.5114,35.5413,35.3993,35.4665,36800.0
2012-04-11 11:00:00,47.43,47.5,47.37,47.41,33100.0,35.4665,35.5189,35.4217,35.4516,33100.0
2012-04-11 11:10:00,47.41,47.44,47.24,47.28,35500.0,35.4516,35.474,35.3245,35.3544,35500.0
2012-04-11 11:20:00,47.28,47.39,47.23,47.37,25200.0,35.3544,35.4366,35.317,35.4217,25200.0
2012-04-11 11:30:00,47.37,47.42,47.34,47.41,18800.0,35.4217,35.4591,35.3993,35.4516,18800.0
2012-04-11 11:40:00,47.41,47.42,47.29,47.29,26600.0,35.4516,35.4591,35.3619,35.3619,26600.0
2012-04-11 11:50:00,47.28,47.34,47.26,47.31,22100.0,35.3544,35.3993,35.3394,35.3768,22100.0
2012-04-11 12:00:00,47.31,47.37,47.31,47.34,23600.0,35.3768,35.4217,35.3768,35.3993,23600.0
2012-04-11 12:10:00,47.34,47.38,47.33,47.34,32100.0,35.3993,35.4292,35.3918,35.3993,32100.0
2012-04-11 12:20:00,47.34,47.37,47.33,47.36,20300.0,35.3993,35.4217,35.3918,35.4142,20300.0
2012-04-11 12:30:00,47.37,47.48,47.35,47.47,17200.0,35.4217,35.5039,35.4067,35.4965,17200.0
2012-04-11 12:40:00,47.48,47.6,47.48,47.56,40600.0,35.5039,35.5937,35.5039,35.5638,40600.0
2012-04-11 12:50:00,47.56,47.72,47.55,47.71,23700.0,35.5638,35.6834,35.5563,35.6759,23700.0
2012-04-11 13:00:00,47.72,47.72,47.57,47.66,20500.0,35.6834,35.6834,35.5712,35.6385,20500.0
2012-04-11 13:10:00,47.65,47.65,47.58,47.58,18600.0,35.6311,35.6311,35.5787,35.5787,18600.0
2012-04-11 13:20:00,47.6,47.6,47.53,47.55,25000.0,35.5937,35.5937,35.5413,35.5563,25000.0
2012-04-11 13:30:00,47.55,47.55,47.5,47.55,27700.0,35.5563,35.5563,35.5189,35.5563,27700.0
2012-04-11 13:40:00,47.54,47.74,47.54,47.74,25500.0,35.5488,35.6984,35.5488,35.6984,25500.0
2012-04-11 13:50:00,47.75,47.78,47.71,47.73,15900.0,35.7058,35.7283,35.6759,35.6909,15900.0
2012-04-11 14:00:00,47.72,47.72,47.62,47.68,23100.0,35.6834,35.6834,35.6086,35.6535,23100.0
2012-04-11 14:10:00,47.68,47.73,47.63,47.7,16800.0,35.6535,35.6909,35.6161,35.6684,16800.0
2012-04-11 14:20:00,47.69,47.76,47.67,47.73,14400.0,35.661,35.7133,35.646,35.6909,14400.0
2012-04-11 14:30:00,47.72,47.76,47.61,47.66,24900.0,35.6834,35.7133,35.6011,35.6385,24900.0
2012-04-11 14:40:00,47.65,47.65,47.6,47.61,18500.0,35.6311,35.6311,35.5937,35.6011,18500.0
2012-04-11 14:50:00,47.61,47.65,47.56,47.64,21100.0,35.6011,35.6311,35.5638,35.6236,21100.0
2012-04-11 15:00:00,47.64,47.66,47.61,47.62,29200.0,35.6236,35.6385,35.6011,35.6086,29200.0
2012-04-11 15:10:00,47.62,47.62,47.53,47.57,33700.0,35.6086,35.6086,35.5413,35.5712,33700.0
2012-04-11 15:20:00,47.57,47.62,47.52,47.62,34700.0,35.5712,35.6086,35.5338,35.6086,34700.0
2012-04-11 15:30:00,47.61,47.62,47.53,47.54,56600.0,35.6011,35.6086,35.5413,35.5488,56600.0
2012-04-11 15:40:00,47.55,47.59,47.46,47.52,67300.0,35.5563,35.5862,35.489,35.5338,67300.0
2012-04-11 15:50:00,47.51,47.51,47.44,47.45,132600.0,35.5264,35.5264,35.474,35.4815,132600.0
2012-04-12 09:30:00,47.47,47.78,47.42,47.47,28300.0,35.4965,35.7283,35.4591,35.4965,28300.0
2012-04-12 09:40:00,47.52,47.73,47.52,47.64,62200.0,35.5338,35.6909,35.5338,35.6236,62200.0
2012-04-12 09:50:00,47.66,47.81,47.58,47.8,54600.0,35.6385,35.7507,35.5787,35.7432,54600.0
2012-04-12 10:00:00,47.8,48.02,47.79,48.01,65600.0,35.7432,35.9077,35.7357,35.9003,65600.0
2012-04-12 10:10:00,48.01,48.07,47.83,47.87,20200.0,35.9003,35.9451,35.7657,35.7956,20200.0
2012-04-12 10:20:00,47.85,48.08,47.81,48.07,44700.0,35.7806,35.9526,35.7507,35.9451,44700.0
2012-04-12 10:30:00,48.08,48.24,48.07,48.2,33900.0,35.9526,36.0722,35.9451,36.0423,33900.0
2012-04-12 10:40:00,48.22,48.25,48.16,48.23,17900.0,36.0573,36.0797,36.0124,36.0648,17900.0
2012-04-12 10:50:00,48.21,48.23,48.12,48.13,31200.0,36.0498,36.0648,35.9825,35.99,31200.0
2012-04-12 11:00:00,48.15,48.21,48.1,48.14,20900.0,36.0049,36.0498,35.9676,35.9975,20900.0
2012-04-12 11:10:00,48.12,48.24,48.1,48.24,34800.0,35.9825,36.0722,35.9676,36.0722,34800.0
2012-04-12 11:20:00,48.23,48.24,48.1,48.12,14900.0,36.0648,36.0722,35.9676,35.9825,14900.0
2012-04-12 11:30:00,48.13,48.15,48.08,48.08,28300.0,35.99,36.0049,35.9526,35.9526,28300.0
2012-04-12 11:40:00,48.07,48.14,48.01,48.1,24400.0,35.9451,35.9975,35.9003,35.9676,24400.0
2012-04-12 11:50:00,48.11,48.19,48.09,48.18,12500.0,35.975,36.0349,35.9601,36.0274,12500.0
2012-04-12 12:00:00,48.18,48.25,48.17,48.18,18600.0,36.0274,36.0797,36.0199,36.0274,18600.0
2012-04-12 12:10:00,48.18,48.24,48.15,48.2,16000.0,36.0274,36.0722,36.0049,36.0423,16000.0
2012-04-12 12:20:00,48.19,48.26,48.17,48.21,14300.0,36.0349,36.0872,36.0199,36.0498,14300.0
2012-04-12 12:30:00,48.21,48.26,48.21,48.26,11900.0,36.0498,36.0872,36.0498,36.0872,11900.0
2012-04-12 12:40:00,48.27,48.35,48.26,48.33,13900.0,36.0947,36.1545,36.0872,36.1395,13900.0
2012-04-12 12:50:00,48.35,48.39,48.32,48.32,9900.0,36.1545,36.1844,36.1321,36.1321,9900.0
2012-04-12 13:00:00,48.32,48.35,48.28,48.31,8400.0,36.1321,36.1545,36.1022,36.1246,8400.0
2012-04-12 13:10:00,48.31,48.36,48.29,48.3,17600.0,36.1246,36.162,36.1096,36.1171,17600.0
2012-04-12 13:20:00,48.3,48.42,48.27,48.38,56100.0,36.1171,36.2068,36.0947,36.1769,56100.0
2012-04-12 13:30:00,48.38,48.41,48.32,48.32,21400.0,36.1769,36.1994,36.1321,36.1321,21400.0
2012-04-12 13:40:00,48.32,48.32,48.24,48.24,10700.0,36.1321,36.1321,36.0722,36.0722,10700.0
2012-04-12 13:50:00,48.23,48.24,48.2,48.21,27500.0,36.0648,36.0722,36.0423,36.0498,27500.0
2012-04-12 14:00:00,48.21,48.25,48.2,48.21,21400.0,36.0498,36.0797,36.0423,36.0498,21400.0
2012-04-12 14:10:00,48.22,48.24,48.2,48.21,21500.0,36.0573,36.0722,36.0423,36.0498,21500.0
2012-04-12 14:20:00,48.21,48.25,48.17,48.18,17100.0,36.0498,36.0797,36.0199,36.0274,17100.0
2012-04-12 14:30:00,48.19,48.23,48.15,48.23,30200.0,36.0349,36.0648,36.0049,36.0648,30200.0
2012-04-12 14:40:00,48.23,48.24,48.2,48.22,28400.0,36.0648,36.0722,36.0423,36.0573,28400.0
2012-04-12 14:50:00,48.23,48.27,48.2,48.25,12200.0,36.0648,36.0947,36.0423,36.0797,12200.0
2012-04-12 15:00:00,48.24,48.25,48.2,48.2,33700.0,36.0722,36.0797,36.0423,36.0423,33700.0
2012-04-12 15:10:00,48.21,48.24,48.19,48.23,31300.0,36.0498,36.0722,36.0349,36.0648,31300.0
2012-04-12 15:20:00,48.25,48.26,48.19,48.2,41500.0,36.0797,36.0872,36.0349,36.0423,41500.0
2012-04-12 15:30:00,48.21,48.26,48.19,48.24,42700.0,36.0498,36.0872,36.0349,36.0722,42700.0
2012-04-12 15:40:00,48.23,48.31,48.22,48.27,65800.0,36.0648,36.1246,36.0573,36.0947,65800.0
2012-04-12 15:50:00,48.27,48.31,48.12,48.17,174600.0,36.0947,36.1246,35.9825,36.0199,174600.0
2012-04-13 09:30:00,47.76,48.43,47.76,48.18,38700.0,35.7133,36.2143,35.7133,36.0274,38700.0
2012-04-13 09:40:00,48.18,48.29,48.1,48.15,45600.0,36.0274,36.1096,35.9676,36.0049,45600.0
2012-04-13 09:50:00,48.16,48.3,48.14,48.21,36200.0,36.0124,36.1171,35.9975,36.0498,36200.0
2012-04-13 10:00:00,48.2,48.22,48.05,48.08,27300.0,36.0423,36.0573,35.9302,35.9526,27300.0
2012-04-13 10:10:00,48.08,48.12,47.98,47.98,40400.0,35.9526,35.9825,35.8778,35.8778,40400.0
2012-04-13 10:20:00,47.97,48.0,47.7,47.74,49700.0,35.8703,35.8928,35.6684,35.6984,49700.0
2012-04-13 10:30:00,47.73,47.73,47.56,47.7,56100.0,35.6909,35.6909,35.5638,35.6684,56100.0
2012-04-13 10:40:00,47.68,47.68,47.4,47.47,36800.0,35.6535,35.6535,35.4441,35.4965,36800.0
2012-04-13 10:50:00,47.47,47.55,47.38,47.55,37100.0,35.4965,35.5563,35.4292,35.5563,37100.0
2012-04-13 11:00:00,47.54,47.66,47.53,47.61,12900.0,35.5488,35.6385,35.5413,35.6011,12900.0
2012-04-13 11:10:00,47.6,47.61,47.48,47.52,50600.0,35.5937,35.6011,35.5039,35.5338,50600.0
2012-04-13 11:20:00,47.51,47.53,47.45,47.49,17800.0,35.5264,35.5413,35.4815,35.5114,17800.0
2012-04-13 11:30:00,47.48,47.6,47.45,47.56,16800.0,35.5039,35.5937,35.4815,35.5638,16800.0
2012-04-13 11:40:00,47.54,47.59,47.47,47.54,42600.0,35.5488,35.5862,35.4965,35.5488,42600.0
2012-04-13 11:50:00,47.54,47.54,47.47,47.49,16000.0,35.5488,35.5488,35.4965,35.5114,16000.0
2012-04-13 12:00:00,47.5,47.5,47.4,47.42,52100.0,35.5189,35.5189,35.4441,35.4591,52100.0
2012-04-13 12:10:00,47.42,47.48,47.4,47.42,18600.0,35.4591,35.5039,35.4441,35.4591,18600.0
2012-04-13 12:20:00,47.41,47.45,47.39,47.41,14200.0,35.4516,35.4815,35.4366,35.4516,14200.0
2012-04-13 12:30:00,47.41,47.54,47.41,47.46,46400.0,35.4516,35.5488,35.4516,35.489,46400.0
2012-04-13 12:40:00,47.44,47.56,47.44,47.48,28100.0,35.474,35.5638,35.474,35.5039,28100.0
2012-04-13 12:50:00,47.48,47.52,47.45,47.49,26000.0,35.5039,35.5338,35.4815,35.5114,26000.0
2012-04-13 13:00:00,47.48,47.56,47.44,47.51,12900.0,35.5039,35.5638,35.474,35.5264,12900.0
2012-04-13 13:10:00,47.5,47.58,47.47,47.47,63600.0,35.5189,35.5787,35.4965,35.4965,63600.0
2012-04-13 13:20:00,47.46,47.5,47.38,47.4,24700.0,35.489,35.5189,35.4292,35.4441,24700.0
2012-04-13 13:30:00,47.42,47.45,47.38,47.45,22000.0,35.4591,35.4815,35.4292,35.4815,22000.0
2012-04-13 13:40:00,47.46,47.49,47.36,47.37,37300.0,35.489,35.5114,35.4142,35.4217,37300.0
2012-04-13 13:50:00,47.37,47.39,47.26,47.3,64200.0,35.4217,35.4366,35.3394,35.3693,64200.0
2012-04-13 14:00:00,47.31,47.32,47.17,47.24,60300.0,35.3768,35.3843,35.2721,35.3245,60300.0
2012-04-13 14:10:00,47.23,47.28,47.21,47.25,43000.0,35.317,35.3544,35.302,35.332,43000.0
2012-04-13 14:20:00,47.25,47.32,47.23,47.25,48200.0,35.332,35.3843,35.317,35.332,48200.0
2012-04-13 14:30:00,47.25,47.36,47.25,47.31,46500.0,35.332,35.4142,35.332,35.3768,46500.0
2012-04-13 14:40:00,47.3,47.32,47.24,47.28,46200.0,35.3693,35.3843,35.3245,35.3544,46200.0
2012-04-13 14:50:00,47.28,47.28,47.17,47.18,53200.0,35.3544,35.3544,35.2721,35.2796,53200.0
2012-04-13 15:00:00,47.18,47.19,47.09,47.16,100500.0,35.2796,35.2871,35.2123,35.2647,100500.0
2012-04-13 15:10:00,47.16,47.25,47.15,47.25,46700.0,35.2647,35.332,35.2572,35.332,46700.0
2012-04-13 15:20:00,47.25,47.3,47.19,47.22,112400.0,35.332,35.3693,35.2871,35.3095,112400.0
2012-04-13 15:30:00,47.22,47.36,47.06,47.1,197800.0,35.3095,35.4142,35.1899,35.2198,197800.0
2012-04-13 15:40:00,47.1,47.29,47.09,47.15,125900.0,35.2198,35.3619,35.2123,35.2572,125900.0
2012-04-13 15:50:00,47.16,47.21,47.11,47.15,239300.0,35.2647,35.302,35.2273,35.2572,239300.0
2012-04-16 09:30:00,47.59,47.74,47.38,47.49,103800.0,35.5862,35.6984,35.4292,35.5114,103800.0
2012-04-16 09:40:00,47.49,47.58,46.92,46.97,142800.0,35.5114,35.5787,35.0852,35.1226,142800.0
2012-04-16 09:50:00,46.97,46.99,46.6,46.85,121000.0,35.1226,35.1375,34.8459,35.0328,121000.0
2012-04-16 10:00:00,46.84,47.09,46.71,47.01,144400.0,35.0254,35.2123,34.9282,35.1525,144400.0
2012-04-16 10:10:00,47.01,47.06,46.4,46.44,216900.0,35.1525,35.1899,34.6964,34.7263,216900.0
2012-04-16 10:20:00,46.44,46.56,46.21,46.51,89300.0,34.7263,34.816,34.5543,34.7786,89300.0
2012-04-16 10:30:00,46.52,46.68,46.44,46.61,61600.0,34.7861,34.9057,34.7263,34.8534,61600.0
2012-04-16 10:40:00,46.58,46.66,46.47,46.66,56000.0,34.8309,34.8908,34.7487,34.8908,56000.0
2012-04-16 10:50:00,46.65,46.69,46.6,46.65,37300.0,34.8833,34.9132,34.8459,34.8833,37300.0
2012-04-16 11:00:00,46.65,46.69,46.57,46.64,43800.0,34.8833,34.9132,34.8235,34.8758,43800.0
2012-04-16 11:10:00,46.64,46.65,46.56,46.6,64600.0,34.8758,34.8833,34.816,34.8459,64600.0
2012-04-16 11:20:00,46.62,46.63,46.43,46.5,47900.0,34.8609,34.8683,34.7188,34.7711,47900.0
2012-04-16 11:30:00,46.5,46.56,46.44,46.53,69900.0,34.7711,34.816,34.7263,34.7936,69900.0
2012-04-16 11:40:00,46.52,46.54,46.37,46.38,69700.0,34.7861,34.801,34.6739,34.6814,69700.0
2012-04-16 11:50:00,46.38,46.43,46.26,46.26,68900.0,34.6814,34.7188,34.5917,34.5917,68900.0
2012-04-16 12:00:00,46.26,46.35,46.16,46.18,109700.0,34.5917,34.659,34.5169,34.5318,109700.0
2012-04-16 12:10:00,46.17,46.26,46.11,46.15,60300.0,34.5244,34.5917,34.4795,34.5094,60300.0
2012-04-16 12:20:00,46.14,46.19,46.04,46.06,76500.0,34.5019,34.5393,34.4272,34.4421,76500.0
2012-04-16 12:30:00,46.06,46.17,46.01,46.05,65000.0,34.4421,34.5244,34.4047,34.4346,65000.0
2012-04-16 12:40:00,46.06,46.24,46.06,46.23,32300.0,34.4421,34.5767,34.4421,34.5692,32300.0
2012-04-16 12:50:00,46.22,46.29,46.14,46.29,35800.0,34.5618,34.6141,34.5019,34.6141,35800.0
2012-04-16 13:00:00,46.28,46.31,46.25,46.27,24600.0,34.6066,34.6291,34.5842,34.5991,24600.0
2012-04-16 13:10:00,46.26,46.44,46.25,46.31,37200.0,34.5917,34.7263,34.5842,34.6291,37200.0
2012-04-16 13:20:00,46.3,46.39,46.28,46.37,101100.0,34.6216,34.6889,34.6066,34.6739,101100.0
2012-04-16 13:30:00,46.35,46.57,46.34,46.56,32400.0,34.659,34.8235,34.6515,34.816,32400.0
2012-04-16 13:40:00,46.55,46.66,46.5,46.54,21600.0,34.8085,34.8908,34.7711,34.801,21600.0
2012-04-16 13:50:00,46.54,46.73,46.52,46.73,61400.0,34.801,34.9431,34.7861,34.9431,61400.0
2012-04-16 14:00:00,46.73,46.75,46.67,46.68,32500.0,34.9431,34.9581,34.8982,34.9057,32500.0
2012-04-16 14:10:00,46.68,46.83,46.66,46.83,34400.0,34.9057,35.0179,34.8908,35.0179,34400.0
2012-04-16 14:20:00,46.81,46.84,46.75,46.82,31200.0,35.0029,35.0254,34.9581,35.0104,31200.0
2012-04-16 14:30:00,46.82,47.01,46.82,46.96,44100.0,35.0104,35.1525,35.0104,35.1151,44100.0
2012-04-16 14:40:00,46.97,47.05,46.95,47.03,69300.0,35.1226,35.1824,35.1076,35.1674,69300.0
2012-04-16 14:50:00,47.02,47.06,46.9,46.94,32400.0,35.16,35.1899,35.0702,35.1001,32400.0
2012-04-16 15:00:00,46.94,46.97,46.81,46.82,35100.0,35.1001,35.1226,35.0029,35.0104,35100.0
2012-04-16 15:10:00,46.83,46.94,46.78,46.86,57700.0,35.0179,35.1001,34.9805,35.0403,57700.0
2012-04-16 15:20:00,46.86,46.87,46.72,46.73,55200.0,35.0403,35.0478,34.9356,34.9431,55200.0
2012-04-16 15:30:00,46.73,46.84,46.71,46.8,124000.0,34.9431,35.0254,34.9282,34.9955,124000.0
2012-04-16 15:40:00,46.79,46.83,46.67,46.68,144400.0,34.988,35.0179,34.8982,34.9057,144400.0
2012-04-16 15:50:00,46.69,46.81,46.69,46.78,174200.0,34.9132,35.0029,34.9132,34.9805,174200.0
2012-04-17 09:30:00,47.25,48.0,47.18,47.73,69900.0,35.332,35.8928,35.2796,35.6909,69900.0
2012-04-17 09:40:00,47.74,47.9,47.57,47.84,58700.0,35.6984,35.818,35.5712,35.7731,58700.0
2012-04-17 09:50:00,47.84,47.91,47.61,47.61,60000.0,35.7731,35.8255,35.6011,35.6011,60000.0
2012-04-17 10:00:00,47.6,47.81,47.56,47.72,63800.0,35.5937,35.7507,35.5638,35.6834,63800.0
2012-04-17 10:10:00,47.73,48.06,47.64,47.99,66100.0,35.6909,35.9376,35.6236,35.8853,66100.0
2012-04-17 10:20:00,47.96,48.0,47.87,47.91,46000.0,35.8629,35.8928,35.7956,35.8255,46000.0
2012-04-17 10:30:00,47.92,47.99,47.86,47.92,26500.0,35.833,35.8853,35.7881,35.833,26500.0
2012-04-17 10:40:00,47.92,48.08,47.92,47.98,53900.0,35.833,35.9526,35.833,35.8778,53900.0
2012-04-17 10:50:00,47.98,48.06,47.98,48.02,29600.0,35.8778,35.9376,35.8778,35.9077,29600.0
2012-04-17 11:00:00,48.04,48.23,48.04,48.16,125100.0,35.9227,36.0648,35.9227,36.0124,125100.0
2012-04-17 11:10:00,48.18,48.24,48.09,48.09,59900.0,36.0274,36.0722,35.9601,35.9601,59900.0
2012-04-17 11:20:00,48.09,48.18,48.08,48.12,20100.0,35.9601,36.0274,35.9526,35.9825,20100.0
2012-04-17 11:30:00,48.14,48.16,48.07,48.1,21600.0,35.9975,36.0124,35.9451,35.9676,21600.0
2012-04-17 11:40:00,48.12,48.19,48.07,48.19,48500.0,35.9825,36.0349,35.9451,36.0349,48500.0
2012-04-17 11:50:00,48.18,48.27,48.1,48.13,50700.0,36.0274,36.0947,35.9676,35.99,50700.0
2012-04-17 12:00:00,48.13,48.19,48.08,48.18,25100.0,35.99,36.0349,35.9526,36.0274,25100.0
2012-04-17 12:10:00,48.18,48.2,48.1,48.16,46700.0,36.0274,36.0423,35.9676,36.0124,46700.0
2012-04-17 12:20:00,48.15,48.18,48.07,48.15,35000.0,36.0049,36.0274,35.9451,36.0049,35000.0
2012-04-17 12:30:00,48.16,48.18,48.08,48.09,23000.0,36.0124,36.0274,35.9526,35.9601,23000.0
2012-04-17 12:40:00,48.09,48.13,48.07,48.11,13100.0,35.9601,35.99,35.9451,35.975,13100.0
2012-04-17 12:50:00,48.12,48.14,48.08,48.13,57400.0,35.9825,35.9975,35.9526,35.99,57400.0
2012-04-17 13:00:00,48.12,48.16,48.08,48.15,30400.0,35.9825,36.0124,35.9526,36.0049,30400.0
2012-04-17 13:10:00,48.15,48.25,48.14,48.21,24700.0,36.0049,36.0797,35.9975,36.0498,24700.0
2012-04-17 13:20:00,48.21,48.3,48.18,48.28,24100.0,36.0498,36.1171,36.0274,36.1022,24100.0
2012-04-17 13:30:00,48.27,48.32,48.25,48.28,40500.0,36.0947,36.1321,36.0797,36.1022,40500.0
2012-04-17 13:40:00,48.28,48.33,48.25,48.31,56200.0,36.1022,36.1395,36.0797,36.1246,56200.0
2012-04-17 13:50:00,48.33,48.48,48.3,48.45,39100.0,36.1395,36.2517,36.1171,36.2293,39100.0
2012-04-17 14:00:00,48.46,48.59,48.44,48.55,46500.0,36.2367,36.334,36.2218,36.304,46500.0
2012-04-17 14:10:00,48.53,48.68,48.5,48.67,52900.0,36.2891,36.4013,36.2667,36.3938,52900.0
2012-04-17 14:20:00,48.68,48.71,48.63,48.7,36400.0,36.4013,36.4237,36.3639,36.4162,36400.0
2012-04-17 14:30:00,48.71,48.71,48.65,48.68,27500.0,36.4237,36.4237,36.3788,36.4013,27500.0
2012-04-17 14:40:00,48.69,48.7,48.63,48.66,42000.0,36.4087,36.4162,36.3639,36.3863,42000.0
2012-04-17 14:50:00,48.66,48.7,48.62,48.67,26000.0,36.3863,36.4162,36.3564,36.3938,26000.0
2012-04-17 15:00:00,48.66,48.68,48.57,48.64,49900.0,36.3863,36.4013,36.319,36.3713,49900.0
2012-04-17 15:10:00,48.65,48.65,48.56,48.62,40700.0,36.3788,36.3788,36.3115,36.3564,40700.0
2012-04-17 15:20:00,48.62,48.71,48.61,48.67,73000.0,36.3564,36.4237,36.3489,36.3938,73000.0
2012-04-17 15:30:00,48.66,48.67,48.55,48.57,72000.0,36.3863,36.3938,36.304,36.319,72000.0
2012-04-17 15:40:00,48.57,48.6,48.52,48.59,118200.0,36.319,36.3414,36.2816,36.334,118200.0
2012-04-17 15:50:00,48.59,48.6,48.41,48.41,275100.0,36.334,36.3414,36.1994,36.1994,275100.0
2012-04-18 09:30:00,48.06,48.17,47.56,47.59,115100.0,35.9376,36.0199,35.5638,35.5862,115100.0
2012-04-18 09:40:00,47.57,47.79,47.57,47.69,90500.0,35.5712,35.7357,35.5712,35.661,90500.0
2012-04-18 09:50:00,47.66,47.87,47.49,47.83,85700.0,35.6385,35.7956,35.5114,35.7657,85700.0
2012-04-18 10:00:00,47.84,47.91,47.75,47.82,113300.0,35.7731,35.8255,35.7058,35.7582,113300.0
2012-04-18 10:10:00,47.83,47.94,47.81,47.91,81900.0,35.7657,35.8479,35.7507,35.8255,81900.0
2012-04-18 10:20:00,47.92,47.97,47.77,47.86,155700.0,35.833,35.8703,35.7208,35.7881,155700.0
2012-04-18 10:30:00,47.86,47.92,47.81,47.86,45200.0,35.7881,35.833,35.7507,35.7881,45200.0
2012-04-18 10:40:00,47.88,47.94,47.84,47.88,19200.0,35.803,35.8479,35.7731,35.803,19200.0
2012-04-18 10:50:00,47.87,47.9,47.83,47.87,32500.0,35.7956,35.818,35.7657,35.7956,32500.0
2012-04-18 11:00:00,47.87,47.91,47.81,47.84,58500.0,35.7956,35.8255,35.7507,35.7731,58500.0
2012-04-18 11:10:00,47.82,47.83,47.59,47.69,34300.0,35.7582,35.7657,35.5862,35.661,34300.0
2012-04-18 11:20:00,47.68,47.71,47.61,47.69,24300.0,35.6535,35.6759,35.6011,35.661,24300.0
2012-04-18 11:30:00,47.69,47.74,47.61,47.68,17000.0,35.661,35.6984,35.6011,35.6535,17000.0
2012-04-18 11:40:00,47.67,47.78,47.66,47.77,16700.0,35.646,35.7283,35.6385,35.7208,16700.0
2012-04-18 11:50:00,47.78,47.88,47.7,47.88,19800.0,35.7283,35.803,35.6684,35.803,19800.0
2012-04-18 12:00:00,47.89,47.99,47.87,47.98,31000.0,35.8105,35.8853,35.7956,35.8778,31000.0
2012-04-18 12:10:00,47.99,48.15,47.94,48.07,39900.0,35.8853,36.0049,35.8479,35.9451,39900.0
2012-04-18 12:20:00,48.08,48.19,48.07,48.07,23900.0,35.9526,36.0349,35.9451,35.9451,23900.0
2012-04-18 12:30:00,48.05,48.07,48.01,48.06,16900.0,35.9302,35.9451,35.9003,35.9376,16900.0
2012-04-18 12:40:00,48.06,48.11,47.99,48.0,11200.0,35.9376,35.975,35.8853,35.8928,11200.0
2012-04-18 12:50:00,48.0,48.05,48.0,48.02,16200.0,35.8928,35.9302,35.8928,35.9077,16200.0
2012-04-18 13:00:00,48.01,48.09,48.0,48.07,11000.0,35.9003,35.9601,35.8928,35.9451,11000.0
2012-04-18 13:10:00,48.08,48.09,47.98,48.03,11200.0,35.9526,35.9601,35.8778,35.9152,11200.0
2012-04-18 13:20:00,48.03,48.08,48.0,48.0,6200.0,35.9152,35.9526,35.8928,35.8928,6200.0
2012-04-18 13:30:00,48.0,48.04,47.9,47.9,11700.0,35.8928,35.9227,35.818,35.818,11700.0
2012-04-18 13:40:00,47.88,47.93,47.88,47.9,15900.0,35.803,35.8404,35.803,35.818,15900.0
2012-04-18 13:50:00,47.9,47.93,47.84,47.9,18900.0,35.818,35.8404,35.7731,35.818,18900.0
2012-04-18 14:00:00,47.89,47.93,47.85,47.91,20800.0,35.8105,35.8404,35.7806,35.8255,20800.0
2012-04-18 14:10:00,47.91,48.01,47.9,48.01,22700.0,35.8255,35.9003,35.818,35.9003,22700.0
2012-04-18 14:20:00,48.02,48.19,48.02,48.17,24200.0,35.9077,36.0349,35.9077,36.0199,24200.0
2012-04-18 14:30:00,48.17,48.2,48.14,48.19,20900.0,36.0199,36.0423,35.9975,36.0349,20900.0
2012-04-18 14:40:00,48.2,48.27,48.15,48.17,25800.0,36.0423,36.0947,36.0049,36.0199,25800.0
2012-04-18 14:50:00,48.18,48.19,48.12,48.14,10500.0,36.0274,36.0349,35.9825,35.9975,10500.0
2012-04-18 15:00:00,48.13,48.25,48.13,48.2,24600.0,35.99,36.0797,35.99,36.0423,24600.0
2012-04-18 15:10:00,48.21,48.23,48.11,48.16,24200.0,36.0498,36.0648,35.975,36.0124,24200.0
2012-04-18 15:20:00,48.16,48.23,48.11,48.16,32700.0,36.0124,36.0648,35.975,36.0124,32700.0
2012-04-18 15:30:00,48.15,48.19,48.11,48.12,43600.0,36.0049,36.0349,35.975,35.9825,43600.0
2012-04-18 15:40:00,48.13,48.13,47.96,47.99,79400.0,35.99,35.99,35.8629,35.8853,79400.0
2012-04-18 15:50:00,47.98,48.04,47.96,48.01,117300.0,35.8778,35.9227,35.8629,35.9003,117300.0
2012-04-19 09:30:00,47.99,48.29,47.97,48.04,47000.0,35.8853,36.1096,35.8703,35.9227,47000.0
2012-04-19 09:40:00,48.02,48.28,47.77,48.21,59800.0,35.9077,36.1022,35.7208,36.0498,59800.0
2012-04-19 09:50:00,48.21,48.51,48.15,48.48,42600.0,36.0498,36.2741,36.0049,36.2517,42600.0
2012-04-19 10:00:00,48.47,48.47,48.0,48.06,47100.0,36.2442,36.2442,35.8928,35.9376,47100.0
2012-04-19 10:10:00,48.03,48.2,47.98,48.17,58300.0,35.9152,36.0423,35.8778,36.0199,58300.0
2012-04-19 10:20:00,48.16,48.48,48.14,48.46,34600.0,36.0124,36.2517,35.9975,36.2367,34600.0
2012-04-19 10:30:00,48.47,49.02,48.47,49.02,77000.0,36.2442,36.6555,36.2442,36.6555,77000.0
2012-04-19 10:40:00,49.01,49.16,49.0,49.09,101400.0,36.648,36.7602,36.6405,36.7078,101400.0
2012-04-19 10:50:00,49.06,49.07,48.86,48.94,65300.0,36.6854,36.6929,36.5359,36.5957,65300.0
2012-04-19 11:00:00,48.92,49.0,48.83,48.91,39300.0,36.5807,36.6405,36.5134,36.5732,39300.0
2012-04-19 11:10:00,48.89,48.94,48.8,48.88,58500.0,36.5583,36.5957,36.491,36.5508,58500.0
2012-04-19 11:20:00,48.86,48.91,48.76,48.83,50600.0,36.5359,36.5732,36.4611,36.5134,50600.0
2012-04-19 11:30:00,48.83,48.84,48.59,48.62,17800.0,36.5134,36.5209,36.334,36.3564,17800.0
2012-04-19 11:40:00,48.61,48.76,48.56,48.76,15400.0,36.3489,36.4611,36.3115,36.4611,15400.0
2012-04-19 11:50:00,48.77,48.86,48.72,48.86,31000.0,36.4686,36.5359,36.4312,36.5359,31000.0
2012-04-19 12:00:00,48.83,48.83,48.45,48.46,24100.0,36.5134,36.5134,36.2293,36.2367,24100.0
2012-04-19 12:10:00,48.46,48.64,48.43,48.54,55900.0,36.2367,36.3713,36.2143,36.2966,55900.0
2012-04-19 12:20:00,48.55,48.59,48.51,48.55,41000.0,36.304,36.334,36.2741,36.304,41000.0
2012-04-19 12:30:00,48.52,48.62,48.49,48.61,33300.0,36.2816,36.3564,36.2592,36.3489,33300.0
2012-04-19 12:40:00,48.6,48.64,48.57,48.57,28300.0,36.3414,36.3713,36.319,36.319,28300.0
2012-04-19 12:50:00,48.6,48.63,48.56,48.56,17600.0,36.3414,36.3639,36.3115,36.3115,17600.0
2012-04-19 13:00:00,48.56,48.62,48.52,48.57,15600.0,36.3115,36.3564,36.2816,36.319,15600.0
2012-04-19 13:10:00,48.56,48.58,48.41,48.5,27200.0,36.3115,36.3265,36.1994,36.2667,27200.0
2012-04-19 13:20:00,48.5,48.53,48.42,48.53,20500.0,36.2667,36.2891,36.2068,36.2891,20500.0
2012-04-19 13:30:00,48.53,48.66,48.51,48.62,22400.0,36.2891,36.3863,36.2741,36.3564,22400.0
2012-04-19 13:40:00,48.59,48.63,48.51,48.53,16600.0,36.334,36.3639,36.2741,36.2891,16600.0
2012-04-19 13:50:00,48.53,48.55,48.45,48.48,21600.0,36.2891,36.304,36.2293,36.2517,21600.0
2012-04-19 14:00:00,48.46,48.52,48.46,48.52,29500.0,36.2367,36.2816,36.2367,36.2816,29500.0
2012-04-19 14:10:00,48.51,48.56,48.37,48.45,31900.0,36.2741,36.3115,36.1694,36.2293,31900.0
2012-04-19 14:20:00,48.45,48.48,48.32,48.32,22600.0,36.2293,36.2517,36.1321,36.1321,22600.0
2012-04-19 14:30:00,48.34,48.35,48.14,48.27,51200.0,36.147,36.1545,35.9975,36.0947,51200.0
2012-04-19 14:40:00,48.27,48.31,48.1,48.2,30000.0,36.0947,36.1246,35.9676,36.0423,30000.0
2012-04-19 14:50:00,48.18,48.19,48.11,48.12,17000.0,36.0274,36.0349,35.975,35.9825,17000.0
2012-04-19 15:00:00,48.11,48.25,48.11,48.24,78900.0,35.975,36.0797,35.975,36.0722,78900.0
2012-04-19 15:10:00,48.22,48.24,48.11,48.11,57900.0,36.0573,36.0722,35.975,35.975,57900.0
2012-04-19 15:20:00,48.12,48.33,48.06,48.31,47800.0,35.9825,36.1395,35.9376,36.1246,47800.0
2012-04-19 15:30:00,48.31,48.34,48.26,48.28,41900.0,36.1246,36.147,36.0872,36.1022,41900.0
2012-04-19 15:40:00,48.27,48.42,48.27,48.31,105000.0,36.0947,36.2068,36.0947,36.1246,105000.0
2012-04-19 15:50:00,48.32,48.32,48.21,48.26,159300.0,36.1321,36.1321,36.0498,36.0872,159300.0
2012-04-20 09:30:00,48.64,48.89,48.48,48.59,132900.0,36.3713,36.5583,36.2517,36.334,132900.0
2012-04-20 09:40:00,48.6,48.8,48.45,48.64,85300.0,36.3414,36.491,36.2293,36.3713,85300.0
2012-04-20 09:50:00,48.63,49.0,48.57,48.93,107300.0,36.3639,36.6405,36.319,36.5882,107300.0
2012-04-20 10:00:00,48.97,49.04,48.76,49.02,57300.0,36.6181,36.6705,36.4611,36.6555,57300.0
2012-04-20 10:10:00,49.03,49.12,48.92,49.02,43000.0,36.663,36.7303,36.5807,36.6555,43000.0
2012-04-20 10:20:00,49.01,49.11,48.88,49.11,47400.0,36.648,36.7228,36.5508,36.7228,47400.0
2012-04-20 10:30:00,49.11,49.29,49.07,49.28,59300.0,36.7228,36.8574,36.6929,36.8499,59300.0
2012-04-20 10:40:00,49.28,49.29,49.11,49.15,51500.0,36.8499,36.8574,36.7228,36.7527,51500.0
2012-04-20 10:50:00,49.14,49.21,49.04,49.2,36900.0,36.7452,36.7976,36.6705,36.7901,36900.0
2012-04-20 11:00:00,49.19,49.19,48.98,49.04,24700.0,36.7826,36.7826,36.6256,36.6705,24700.0
2012-04-20 11:10:00,49.04,49.1,48.96,49.04,25900.0,36.6705,36.7153,36.6106,36.6705,25900.0
2012-04-20 11:20:00,49.06,49.18,49.0,49.08,27400.0,36.6854,36.7751,36.6405,36.7004,27400.0
2012-04-20 11:30:00,49.07,49.2,49.05,49.2,27400.0,36.6929,36.7901,36.6779,36.7901,27400.0
2012-04-20 11:40:00,49.19,49.25,49.16,49.18,20700.0,36.7826,36.8275,36.7602,36.7751,20700.0
2012-04-20 11:50:00,49.18,49.3,49.18,49.29,26900.0,36.7751,36.8649,36.7751,36.8574,26900.0
2012-04-20 12:00:00,49.29,49.42,49.29,49.42,22500.0,36.8574,36.9546,36.8574,36.9546,22500.0
2012-04-20 12:10:00,49.43,49.58,49.43,49.58,36000.0,36.9621,37.0742,36.9621,37.0742,36000.0
2012-04-20 12:20:00,49.56,49.68,49.49,49.67,30400.0,37.0593,37.149,37.0069,37.1415,30400.0
2012-04-20 12:30:00,49.67,49.68,49.54,49.55,44100.0,37.1415,37.149,37.0443,37.0518,44100.0
2012-04-20 12:40:00,49.55,49.55,49.41,49.48,56400.0,37.0518,37.0518,36.9471,36.9995,56400.0
2012-04-20 12:50:00,49.46,49.49,49.44,49.47,31300.0,36.9845,37.0069,36.9696,36.992,31300.0
2012-04-20 13:00:00,49.46,49.47,49.4,49.43,38000.0,36.9845,36.992,36.9396,36.9621,38000.0
2012-04-20 13:10:00,49.44,49.49,49.39,49.47,83100.0,36.9696,37.0069,36.9322,36.992,83100.0
2012-04-20 13:20:00,49.48,49.5,49.23,49.24,45900.0,36.9995,37.0144,36.8125,36.82,45900.0
2012-04-20 13:30:00,49.23,49.24,49.09,49.11,39200.0,36.8125,36.82,36.7078,36.7228,39200.0
2012-04-20 13:40:00,49.11,49.17,49.09,49.13,32400.0,36.7228,36.7677,36.7078,36.7378,32400.0
2012-04-20 13:50:00,49.13,49.17,49.05,49.16,39300.0,36.7378,36.7677,36.6779,36.7602,39300.0
2012-04-20 14:00:00,49.16,49.23,49.1,49.11,51700.0,36.7602,36.8125,36.7153,36.7228,51700.0
2012-04-20 14:10:00,49.12,49.3,49.12,49.28,29400.0,36.7303,36.8649,36.7303,36.8499,29400.0
2012-04-20 14:20:00,49.28,49.57,49.27,49.54,45700.0,36.8499,37.0668,36.8424,37.0443,45700.0
2012-04-20 14:30:00,49.55,49.61,49.47,49.59,45400.0,37.0518,37.0967,36.992,37.0817,45400.0
2012-04-20 14:40:00,49.59,49.61,49.54,49.57,46800.0,37.0817,37.0967,37.0443,37.0668,46800.0
2012-04-20 14:50:00,49.57,49.58,49.33,49.33,63700.0,37.0668,37.0742,36.8873,36.8873,63700.0
2012-04-20 15:00:00,49.33,49.34,49.13,49.13,54500.0,36.8873,36.8948,36.7378,36.7378,54500.0
2012-04-20 15:10:00,49.11,49.27,49.1,49.27,42300.0,36.7228,36.8424,36.7153,36.8424,42300.0
2012-04-20 15:20:00,49.28,49.3,49.2,49.22,68200.0,36.8499,36.8649,36.7901,36.8051,68200.0
2012-04-20 15:30:00,49.21,49.27,49.14,49.19,43900.0,36.7976,36.8424,36.7452,36.7826,43900.0
2012-04-20 15:40:00,49.19,49.22,49.05,49.05,99100.0,36.7826,36.8051,36.6779,36.6779,99100.0
2012-04-20 15:50:00,49.06,49.06,49.0,49.03,162300.0,36.6854,36.6854,36.6405,36.663,162300.0
2012-04-23 09:30:00,48.35,48.6,47.94,48.56,78400.0,36.1545,36.3414,35.8479,36.3115,78400.0
2012-04-23 09:40:00,48.57,48.58,48.34,48.44,37700.0,36.319,36.3265,36.147,36.2218,37700.0
2012-04-23 09:50:00,48.42,48.42,48.18,48.18,58900.0,36.2068,36.2068,36.0274,36.0274,58900.0
2012-04-23 10:00:00,48.17,48.23,48.0,48.05,62400.0,36.0199,36.0648,35.8928,35.9302,62400.0
2012-04-23 10:10:00,48.04,48.12,47.97,48.0,59200.0,35.9227,35.9825,35.8703,35.8928,59200.0
2012-04-23 10:20:00,48.0,48.12,47.98,48.03,76700.0,35.8928,35.9825,35.8778,35.9152,76700.0
2012-04-23 10:30:00,48.01,48.16,48.0,48.05,43400.0,35.9003,36.0124,35.8928,35.9302,43400.0
2012-04-23 10:40:00,48.05,48.05,47.77,47.81,58800.0,35.9302,35.9302,35.7208,35.7507,58800.0
2012-04-23 10:50:00,47.79,47.8,47.66,47.66,68900.0,35.7357,35.7432,35.6385,35.6385,68900.0
2012-04-23 11:00:00,47.67,47.76,47.61,47.76,38600.0,35.646,35.7133,35.6011,35.7133,38600.0
2012-04-23 11:10:00,47.75,47.77,47.67,47.73,32200.0,35.7058,35.7208,35.646,35.6909,32200.0
2012-04-23 11:20:00,47.74,47.82,47.7,47.7,59300.0,35.6984,35.7582,35.6684,35.6684,59300.0
2012-04-23 11:30:00,47.69,47.75,47.62,47.72,32800.0,35.661,35.7058,35.6086,35.6834,32800.0
2012-04-23 11:40:00,47.73,47.75,47.58,47.68,31900.0,35.6909,35.7058,35.5787,35.6535,31900.0
2012-04-23 11:50:00,47.69,47.81,47.69,47.8,18000.0,35.661,35.7507,35.661,35.7432,18000.0
2012-04-23 12:00:00,47.79,47.96,47.76,47.96,32800.0,35.7357,35.8629,35.7133,35.8629,32800.0
2012-04-23 12:10:00,47.95,47.98,47.91,47.97,21300.0,35.8554,35.8778,35.8255,35.8703,21300.0
2012-04-23 12:20:00,47.98,48.02,47.92,48.0,13600.0,35.8778,35.9077,35.833,35.8928,13600.0
2012-04-23 12:30:00,47.99,48.02,47.95,47.98,12500.0,35.8853,35.9077,35.8554,35.8778,12500.0
2012-04-23 12:40:00,47.98,47.98,47.8,47.83,19700.0,35.8778,35.8778,35.7432,35.7657,19700.0
2012-04-23 12:50:00,47.83,47.86,47.78,47.8,21700.0,35.7657,35.7881,35.7283,35.7432,21700.0
2012-04-23 13:00:00,47.8,47.83,47.73,47.74,20400.0,35.7432,35.7657,35.6909,35.6984,20400.0
2012-04-23 13:10:00,47.75,47.84,47.75,47.82,17100.0,35.7058,35.7731,35.7058,35.7582,17100.0
2012-04-23 13:20:00,47.81,47.84,47.67,47.7,36100.0,35.7507,35.7731,35.646,35.6684,36100.0
2012-04-23 13:30:00,47.71,47.74,47.66,47.73,23400.0,35.6759,35.6984,35.6385,35.6909,23400.0
2012-04-23 13:40:00,47.73,47.8,47.65,47.72,25000.0,35.6909,35.7432,35.6311,35.6834,25000.0
2012-04-23 13:50:00,47.71,47.73,47.56,47.62,19300.0,35.6759,35.6909,35.5638,35.6086,19300.0
2012-04-23 14:00:00,47.63,47.68,47.5,47.59,45000.0,35.6161,35.6535,35.5189,35.5862,45000.0
2012-04-23 14:10:00,47.6,47.72,47.59,47.69,28800.0,35.5937,35.6834,35.5862,35.661,28800.0
2012-04-23 14:20:00,47.69,47.84,47.69,47.84,29900.0,35.661,35.7731,35.661,35.7731,29900.0
2012-04-23 14:30:00,47.84,47.91,47.8,47.8,27800.0,35.7731,35.8255,35.7432,35.7432,27800.0
2012-04-23 14:40:00,47.79,47.83,47.66,47.7,23400.0,35.7357,35.7657,35.6385,35.6684,23400.0
2012-04-23 14:50:00,47.71,47.73,47.62,47.63,25600.0,35.6759,35.6909,35.6086,35.6161,25600.0
2012-04-23 15:00:00,47.62,47.79,47.62,47.7,39900.0,35.6086,35.7357,35.6086,35.6684,39900.0
2012-04-23 15:10:00,47.71,47.83,47.71,47.81,31700.0,35.6759,35.7657,35.6759,35.7507,31700.0
2012-04-23 15:20:00,47.81,47.84,47.75,47.83,34000.0,35.7507,35.7731,35.7058,35.7657,34000.0
2012-04-23 15:30:00,47.83,47.86,47.76,47.8,42500.0,35.7657,35.7881,35.7133,35.7432,42500.0
2012-04-23 15:40:00,47.79,47.88,47.71,47.77,95500.0,35.7357,35.803,35.6759,35.7208,95500.0
2012-04-23 15:50:00,47.77,47.87,47.75,47.8,177700.0,35.7208,35.7956,35.7058,35.7432,177700.0
2012-04-24 09:30:00,47.64,47.8,47.07,47.29,84600.0,35.6236,35.7432,35.1974,35.3619,84600.0
2012-04-24 09:40:00,47.28,47.3,47.06,47.21,76100.0,35.3544,35.3693,35.1899,35.302,76100.0
2012-04-24 09:50:00,47.19,47.33,46.98,47.26,52700.0,35.2871,35.3918,35.1301,35.3394,52700.0
2012-04-24 10:00:00,47.21,47.42,47.11,47.33,84400.0,35.302,35.4591,35.2273,35.3918,84400.0
2012-04-24 10:10:00,47.32,47.4,47.22,47.3,38200.0,35.3843,35.4441,35.3095,35.3693,38200.0
2012-04-24 10:20:00,47.29,47.35,47.13,47.25,60800.0,35.3619,35.4067,35.2422,35.332,60800.0
2012-04-24 10:30:00,47.26,47.5,47.25,47.5,57600.0,35.3394,35.5189,35.332,35.5189,57600.0
2012-04-24 10:40:00,47.48,47.6,47.42,47.45,46500.0,35.5039,35.5937,35.4591,35.4815,46500.0
2012-04-24 10:50:00,47.44,47.44,47.26,47.33,48000.0,35.474,35.474,35.3394,35.3918,48000.0
2012-04-24 11:00:00,47.34,47.5,47.34,47.48,44500.0,35.3993,35.5189,35.3993,35.5039,44500.0
2012-04-24 11:10:00,47.46,47.5,47.4,47.43,60100.0,35.489,35.5189,35.4441,35.4665,60100.0
2012-04-24 11:20:00,47.44,47.47,47.35,47.45,56000.0,35.474,35.4965,35.4067,35.4815,56000.0
2012-04-24 11:30:00,47.45,47.47,47.33,47.37,34800.0,35.4815,35.4965,35.3918,35.4217,34800.0
2012-04-24 11:40:00,47.37,47.55,47.36,47.52,43900.0,35.4217,35.5563,35.4142,35.5338,43900.0
2012-04-24 11:50:00,47.53,47.66,47.5,47.64,37000.0,35.5413,35.6385,35.5189,35.6236,37000.0
2012-04-24 12:00:00,47.65,47.8,47.59,47.71,33100.0,35.6311,35.7432,35.5862,35.6759,33100.0
2012-04-24 12:10:00,47.7,47.85,47.69,47.73,31500.0,35.6684,35.7806,35.661,35.6909,31500.0
2012-04-24 12:20:00,47.73,47.73,47.61,47.71,31200.0,35.6909,35.6909,35.6011,35.6759,31200.0
2012-04-24 12:30:00,47.72,47.77,47.65,47.7,41400.0,35.6834,35.7208,35.6311,35.6684,41400.0
2012-04-24 12:40:00,47.7,47.7,47.49,47.56,25500.0,35.6684,35.6684,35.5114,35.5638,25500.0
2012-04-24 12:50:00,47.56,47.61,47.4,47.44,39300.0,35.5638,35.6011,35.4441,35.474,39300.0
2012-04-24 13:00:00,47.44,47.5,47.4,47.49,37500.0,35.474,35.5189,35.4441,35.5114,37500.0
2012-04-24 13:10:00,47.5,47.63,47.5,47.63,69500.0,35.5189,35.6161,35.5189,35.6161,69500.0
2012-04-24 13:20:00,47.65,47.72,47.63,47.68,26500.0,35.6311,35.6834,35.6161,35.6535,26500.0
2012-04-24 13:30:00,47.66,47.73,47.65,47.7,37300.0,35.6385,35.6909,35.6311,35.6684,37300.0
2012-04-24 13:40:00,47.69,47.75,47.63,47.73,45500.0,35.661,35.7058,35.6161,35.6909,45500.0
2012-04-24 13:50:00,47.72,47.76,47.55,47.56,66900.0,35.6834,35.7133,35.5563,35.5638,66900.0
2012-04-24 14:00:00,47.56,47.62,47.47,47.62,75100.0,35.5638,35.6086,35.4965,35.6086,75100.0
2012-04-24 14:10:00,47.64,47.72,47.57,47.66,40500.0,35.6236,35.6834,35.5712,35.6385,40500.0
2012-04-24 14:20:00,47.64,47.65,47.5,47.53,75200.0,35.6236,35.6311,35.5189,35.5413,75200.0
2012-04-24 14:30:00,47.54,47.62,47.54,47.6,49200.0,35.5488,35.6086,35.5488,35.5937,49200.0
2012-04-24 14:40:00,47.61,47.62,47.43,47.45,44900.0,35.6011,35.6086,35.4665,35.4815,44900.0
2012-04-24 14:50:00,47.46,47.6,47.46,47.53,50800.0,35.489,35.5937,35.489,35.5413,50800.0
2012-04-24 15:00:00,47.54,47.54,47.42,47.5,72100.0,35.5488,35.5488,35.4591,35.5189,72100.0
2012-04-24 15:10:00,47.5,47.58,47.48,47.48,62900.0,35.5189,35.5787,35.5039,35.5039,62900.0
2012-04-24 15:20:00,47.5,47.65,47.5,47.63,55700.0,35.5189,35.6311,35.5189,35.6161,55700.0
2012-04-24 15:30:00,47.63,47.75,47.61,47.71,61300.0,35.6161,35.7058,35.6011,35.6759,61300.0
2012-04-24 15:40:00,47.71,47.72,47.65,47.7,89300.0,35.6759,35.6834,35.6311,35.6684,89300.0
2012-04-24 15:50:00,47.7,47.81,47.68,47.78,146900.0,35.6684,35.7507,35.6535,35.7283,146900.0
2012-04-25 09:30:00,48.44,48.97,48.44,48.82,57200.0,36.2218,36.6181,36.2218,36.5059,57200.0
2012-04-25 09:40:00,48.83,48.86,48.62,48.67,50400.0,36.5134,36.5359,36.3564,36.3938,50400.0
2012-04-25 09:50:00,48.65,48.94,48.64,48.88,55900.0,36.3788,36.5957,36.3713,36.5508,55900.0
2012-04-25 10:00:00,48.89,48.91,48.76,48.78,49300.0,36.5583,36.5732,36.4611,36.476,49300.0
2012-04-25 10:10:00,48.76,48.8,48.57,48.73,76000.0,36.4611,36.491,36.319,36.4386,76000.0
2012-04-25 10:20:00,48.73,48.84,48.64,48.69,39200.0,36.4386,36.5209,36.3713,36.4087,39200.0
2012-04-25 10:30:00,48.69,48.78,48.67,48.72,27200.0,36.4087,36.476,36.3938,36.4312,27200.0
2012-04-25 10:40:00,48.73,48.75,48.69,48.69,20100.0,36.4386,36.4536,36.4087,36.4087,20100.0
2012-04-25 10:50:00,48.7,48.74,48.59,48.59,23400.0,36.4162,36.4461,36.334,36.334,23400.0
2012-04-25 11:00:00,48.59,48.59,48.43,48.49,28200.0,36.334,36.334,36.2143,36.2592,28200.0
2012-04-25 11:10:00,48.5,48.53,48.42,48.42,31500.0,36.2667,36.2891,36.2068,36.2068,31500.0
2012-04-25 11:20:00,48.44,48.61,48.4,48.61,51100.0,36.2218,36.3489,36.1919,36.3489,51100.0
2012-04-25 11:30:00,48.6,48.63,48.5,48.5,23300.0,36.3414,36.3639,36.2667,36.2667,23300.0
2012-04-25 11:40:00,48.5,48.51,48.37,48.37,18600.0,36.2667,36.2741,36.1694,36.1694,18600.0
2012-04-25 11:50:00,48.36,48.44,48.32,48.4,16900.0,36.162,36.2218,36.1321,36.1919,16900.0
2012-04-25 12:00:00,48.41,48.43,48.35,48.37,119000.0,36.1994,36.2143,36.1545,36.1694,119000.0
2012-04-25 12:10:00,48.36,48.48,48.36,48.44,121600.0,36.162,36.2517,36.162,36.2218,121600.0
2012-04-25 12:20:00,48.44,48.47,48.33,48.42,42800.0,36.2218,36.2442,36.1395,36.2068,42800.0
2012-04-25 12:30:00,48.41,48.44,48.31,48.39,26800.0,36.1994,36.2218,36.1246,36.1844,26800.0
2012-04-25 12:40:00,48.4,48.53,48.39,48.41,34800.0,36.1919,36.2891,36.1844,36.1994,34800.0
2012-04-25 12:50:00,48.41,48.58,48.41,48.57,16500.0,36.1994,36.3265,36.1994,36.319,16500.0
2012-04-25 13:00:00,48.57,48.63,48.51,48.6,41200.0,36.319,36.3639,36.2741,36.3414,41200.0
2012-04-25 13:10:00,48.6,48.88,48.59,48.85,122900.0,36.3414,36.5508,36.334,36.5284,122900.0
2012-04-25 13:20:00,48.86,48.88,48.84,48.87,30000.0,36.5359,36.5508,36.5209,36.5433,30000.0
2012-04-25 13:30:00,48.87,48.88,48.82,48.85,42100.0,36.5433,36.5508,36.5059,36.5284,42100.0
2012-04-25 13:40:00,48.86,48.87,48.78,48.78,19000.0,36.5359,36.5433,36.476,36.476,19000.0
2012-04-25 13:50:00,48.78,48.82,48.76,48.79,25700.0,36.476,36.5059,36.4611,36.4835,25700.0
2012-04-25 14:00:00,48.77,48.77,48.65,48.67,43700.0,36.4686,36.4686,36.3788,36.3938,43700.0
2012-04-25 14:10:00,48.68,48.8,48.68,48.75,25000.0,36.4013,36.491,36.4013,36.4536,25000.0
2012-04-25 14:20:00,48.77,48.91,48.7,48.9,121500.0,36.4686,36.5732,36.4162,36.5658,121500.0
2012-04-25 14:30:00,48.93,48.93,48.66,48.68,38000.0,36.5882,36.5882,36.3863,36.4013,38000.0
2012-04-25 14:40:00,48.68,48.76,48.68,48.73,27500.0,36.4013,36.4611,36.4013,36.4386,27500.0
2012-04-25 14:50:00,48.73,48.8,48.68,48.8,28900.0,36.4386,36.491,36.4013,36.491,28900.0
2012-04-25 15:00:00,48.8,48.82,48.74,48.74,39400.0,36.491,36.5059,36.4461,36.4461,39400.0
2012-04-25 15:10:00,48.74,48.79,48.69,48.73,29500.0,36.4461,36.4835,36.4087,36.4386,29500.0
2012-04-25 15:20:00,48.72,48.79,48.7,48.75,41300.0,36.4312,36.4835,36.4162,36.4536,41300.0
2012-04-25 15:30:00,48.76,48.9,48.75,48.83,30000.0,36.4611,36.5658,36.4536,36.5134,30000.0
2012-04-25 15:40:00,48.83,48.88,48.7,48.8,102800.0,36.5134,36.5508,36.4162,36.491,102800.0
2012-04-25 15:50:00,48.8,48.92,48.8,48.88,124000.0,36.491,36.5807,36.491,36.5508,124000.0
2012-04-26 09:30:00,48.9,50.13,48.9,50.09,143200.0,36.5658,37.4855,36.5658,37.4556,143200.0
2012-04-26 09:40:00,50.09,50.47,50.04,50.28,180400.0,37.4556,37.7398,37.4182,37.5977,180400.0
2012-04-26 09:50:00,50.26,50.54,50.24,50.51,84500.0,37.5827,37.7921,37.5678,37.7697,84500.0
2012-04-26 10:00:00,50.51,50.75,50.47,50.5,85600.0,37.7697,37.9491,37.7398,37.7622,85600.0
2012-04-26 10:10:00,50.51,50.51,50.18,50.18,50700.0,37.7697,37.7697,37.5229,37.5229,50700.0
2012-04-26 10:20:00,50.16,50.16,49.86,49.93,71500.0,37.508,37.508,37.2836,37.336,71500.0
2012-04-26 10:30:00,49.92,50.08,49.85,49.86,50000.0,37.3285,37.4481,37.2761,37.2836,50000.0
2012-04-26 10:40:00,49.86,50.23,49.85,50.22,63800.0,37.2836,37.5603,37.2761,37.5528,63800.0
2012-04-26 10:50:00,50.21,50.29,50.17,50.25,45600.0,37.5453,37.6052,37.5154,37.5752,45600.0
2012-04-26 11:00:00,50.25,50.26,49.94,49.94,53700.0,37.5752,37.5827,37.3434,37.3434,53700.0
2012-04-26 11:10:00,49.94,50.0,49.87,49.87,44800.0,37.3434,37.3883,37.2911,37.2911,44800.0
2012-04-26 11:20:00,49.86,50.06,49.83,50.06,42400.0,37.2836,37.4332,37.2612,37.4332,42400.0
2012-04-26 11:30:00,50.06,50.07,49.93,50.01,31300.0,37.4332,37.4407,37.336,37.3958,31300.0
2012-04-26 11:40:00,50.01,50.12,49.99,50.06,73500.0,37.3958,37.478,37.3808,37.4332,73500.0
2012-04-26 11:50:00,50.06,50.22,50.03,50.12,62900.0,37.4332,37.5528,37.4107,37.478,62900.0
2012-04-26 12:00:00,50.14,50.14,50.0,50.06,28900.0,37.493,37.493,37.3883,37.4332,28900.0
2012-04-26 12:10:00,50.05,50.23,50.02,50.16,30400.0,37.4257,37.5603,37.4033,37.508,30400.0
2012-04-26 12:20:00,50.15,50.24,50.15,50.19,24000.0,37.5005,37.5678,37.5005,37.5304,24000.0
2012-04-26 12:30:00,50.18,50.18,49.99,50.03,30400.0,37.5229,37.5229,37.3808,37.4107,30400.0
2012-04-26 12:40:00,50.02,50.05,50.0,50.01,25200.0,37.4033,37.4257,37.3883,37.3958,25200.0
2012-04-26 12:50:00,50.01,50.07,49.99,50.07,25800.0,37.3958,37.4407,37.3808,37.4407,25800.0
2012-04-26 13:00:00,50.08,50.09,49.99,50.0,40000.0,37.4481,37.4556,37.3808,37.3883,40000.0
2012-04-26 13:10:00,50.01,50.2,49.93,50.19,40300.0,37.3958,37.5379,37.336,37.5304,40300.0
2012-04-26 13:20:00,50.18,50.19,50.1,50.17,20900.0,37.5229,37.5304,37.4631,37.5154,20900.0
2012-04-26 13:30:00,50.17,50.33,50.11,50.27,30600.0,37.5154,37.6351,37.4706,37.5902,30600.0
2012-04-26 13:40:00,50.27,50.32,50.21,50.3,30900.0,37.5902,37.6276,37.5453,37.6126,30900.0
2012-04-26 13:50:00,50.31,50.52,50.29,50.5,32700.0,37.6201,37.7771,37.6052,37.7622,32700.0
2012-04-26 14:00:00,50.49,50.7,50.48,50.65,73300.0,37.7547,37.9117,37.7472,37.8744,73300.0
2012-04-26 14:10:00,50.64,50.66,50.53,50.66,49900.0,37.8669,37.8818,37.7846,37.8818,49900.0
2012-04-26 14:20:00,50.67,50.8,50.62,50.71,51300.0,37.8893,37.9865,37.8519,37.9192,51300.0
2012-04-26 14:30:00,50.71,50.73,50.61,50.62,31100.0,37.9192,37.9342,37.8444,37.8519,31100.0
2012-04-26 14:40:00,50.62,50.69,50.58,50.63,30600.0,37.8519,37.9043,37.822,37.8594,30600.0
2012-04-26 14:50:00,50.63,50.69,50.62,50.69,23100.0,37.8594,37.9043,37.8519,37.9043,23100.0
2012-04-26 15:00:00,50.68,50.71,50.64,50.64,39600.0,37.8968,37.9192,37.8669,37.8669,39600.0
2012-04-26 15:10:00,50.64,50.8,50.64,50.8,65100.0,37.8669,37.9865,37.8669,37.9865,65100.0
2012-04-26 15:20:00,50.8,50.81,50.75,50.79,50200.0,37.9865,37.994,37.9491,37.979,50200.0
2012-04-26 15:30:00,50.79,50.8,50.65,50.66,61400.0,37.979,37.9865,37.8744,37.8818,61400.0
2012-04-26 15:40:00,50.65,50.71,50.51,50.51,101200.0,37.8744,37.9192,37.7697,37.7697,101200.0
2012-04-26 15:50:00,50.51,50.55,50.4,50.49,171400.0,37.7697,37.7996,37.6874,37.7547,171400.0
2012-04-27 09:30:00,50.6,50.64,50.19,50.23,57800.0,37.837,37.8669,37.5304,37.5603,57800.0
2012-04-27 09:40:00,50.22,50.24,49.88,50.05,56500.0,37.5528,37.5678,37.2986,37.4257,56500.0
2012-04-27 09:50:00,50.06,50.59,50.0,50.58,54200.0,37.4332,37.8295,37.3883,37.822,54200.0
2012-04-27 10:00:00,50.57,50.57,50.07,50.14,38300.0,37.8145,37.8145,37.4407,37.493,38300.0
2012-04-27 10:10:00,50.11,50.26,50.07,50.25,109700.0,37.4706,37.5827,37.4407,37.5752,109700.0
2012-04-27 10:20:00,50.24,50.53,50.13,50.47,128600.0,37.5678,37.7846,37.4855,37.7398,128600.0
2012-04-27 10:30:00,50.47,50.77,50.33,50.65,70700.0,37.7398,37.9641,37.6351,37.8744,70700.0
2012-04-27 10:40:00,50.65,50.74,50.43,50.44,43300.0,37.8744,37.9417,37.7098,37.7173,43300.0
2012-04-27 10:50:00,50.44,50.8,50.41,50.73,54700.0,37.7173,37.9865,37.6949,37.9342,54700.0
2012-04-27 11:00:00,50.73,50.78,50.65,50.71,98800.0,37.9342,37.9716,37.8744,37.9192,98800.0
2012-04-27 11:10:00,50.71,51.0,50.7,50.9,52600.0,37.9192,38.1361,37.9117,38.0613,52600.0
2012-04-27 11:20:00,50.88,50.9,50.76,50.81,20300.0,38.0463,38.0613,37.9566,37.994,20300.0
2012-04-27 11:30:00,50.8,50.89,50.79,50.85,59600.0,37.9865,38.0538,37.979,38.0239,59600.0
2012-04-27 11:40:00,50.84,50.94,50.81,50.94,29600.0,38.0164,38.0912,37.994,38.0912,29600.0
2012-04-27 11:50:00,50.93,51.0,50.92,50.99,39200.0,38.0837,38.1361,38.0763,38.1286,39200.0
2012-04-27 12:00:00,50.98,51.02,50.93,50.97,30300.0,38.1211,38.151,38.0837,38.1136,30300.0
2012-04-27 12:10:00,50.96,51.01,50.9,50.96,23900.0,38.1062,38.1436,38.0613,38.1062,23900.0
2012-04-27 12:20:00,50.94,50.95,50.79,50.86,21100.0,38.0912,38.0987,37.979,38.0314,21100.0
2012-04-27 12:30:00,50.87,51.0,50.85,50.94,33100.0,38.0389,38.1361,38.0239,38.0912,33100.0
2012-04-27 12:40:00,50.95,50.96,50.91,50.94,10300.0,38.0987,38.1062,38.0688,38.0912,10300.0
2012-04-27 12:50:00,50.95,51.17,50.94,51.16,20700.0,38.0987,38.2632,38.0912,38.2557,20700.0
2012-04-27 13:00:00,51.15,51.19,50.99,50.99,38100.0,38.2482,38.2782,38.1286,38.1286,38100.0
2012-04-27 13:10:00,50.99,51.19,50.97,51.06,72300.0,38.1286,38.2782,38.1136,38.1809,72300.0
2012-04-27 13:20:00,51.08,51.14,51.08,51.13,33900.0,38.1959,38.2408,38.1959,38.2333,33900.0
2012-04-27 13:30:00,51.14,51.21,51.09,51.13,34500.0,38.2408,38.2931,38.2034,38.2333,34500.0
2012-04-27 13:40:00,51.13,51.3,51.1,51.2,43300.0,38.2333,38.3604,38.2109,38.2856,43300.0
2012-04-27 13:50:00,51.2,51.2,51.05,51.05,32400.0,38.2856,38.2856,38.1735,38.1735,32400.0
2012-04-27 14:00:00,51.05,51.11,50.96,51.07,21700.0,38.1735,38.2183,38.1062,38.1884,21700.0
2012-04-27 14:10:00,51.06,51.09,51.0,51.01,13200.0,38.1809,38.2034,38.1361,38.1436,13200.0
2012-04-27 14:20:00,51.02,51.09,50.93,50.93,14400.0,38.151,38.2034,38.0837,38.0837,14400.0
2012-04-27 14:30:00,50.92,50.92,50.77,50.9,27200.0,38.0763,38.0763,37.9641,38.0613,27200.0
2012-04-27 14:40:00,50.9,50.96,50.85,50.96,19200.0,38.0613,38.1062,38.0239,38.1062,19200.0
2012-04-27 14:50:00,50.96,50.99,50.93,50.97,17600.0,38.1062,38.1286,38.0837,38.1136,17600.0
2012-04-27 15:00:00,50.97,50.99,50.85,50.98,29800.0,38.1136,38.1286,38.0239,38.1211,29800.0
2012-04-27 15:10:00,50.98,51.06,50.98,51.0,26100.0,38.1211,38.1809,38.1211,38.1361,26100.0
2012-04-27 15:20:00,51.01,51.06,50.81,50.81,44500.0,38.1436,38.1809,37.994,37.994,44500.0
2012-04-27 15:30:00,50.82,50.85,50.72,50.74,100900.0,38.0015,38.0239,37.9267,37.9417,100900.0
2012-04-27 15:40:00,50.75,50.83,50.73,50.77,96200.0,37.9491,38.009,37.9342,37.9641,96200.0
2012-04-27 15:50:00,50.78,50.93,50.77,50.89,208400.0,37.9716,38.0837,37.9641,38.0538,208400.0
2012-04-30 09:30:00,50.84,50.91,50.35,50.55,74600.0,38.0164,38.0688,37.65,37.7996,74600.0
2012-04-30 09:40:00,50.55,50.57,50.13,50.43,154900.0,37.7996,37.8145,37.4855,37.7098,154900.0
2012-04-30 09:50:00,50.42,50.46,50.13,50.25,78600.0,37.7024,37.7323,37.4855,37.5752,78600.0
2012-04-30 10:00:00,50.26,50.49,50.19,50.42,32800.0,37.5827,37.7547,37.5304,37.7024,32800.0
2012-04-30 10:10:00,50.43,50.69,50.34,50.53,79300.0,37.7098,37.9043,37.6425,37.7846,79300.0
2012-04-30 10:20:00,50.55,50.56,50.34,50.38,59500.0,37.7996,37.8071,37.6425,37.6725,59500.0
2012-04-30 10:30:00,50.37,50.37,50.05,50.09,93800.0,37.665,37.665,37.4257,37.4556,93800.0
2012-04-30 10:40:00,50.12,50.16,50.03,50.03,26900.0,37.478,37.508,37.4107,37.4107,26900.0
2012-04-30 10:50:00,50.03,50.04,49.9,49.99,78300.0,37.4107,37.4182,37.3135,37.3808,78300.0
2012-04-30 11:00:00,50.01,50.19,49.98,50.19,50700.0,37.3958,37.5304,37.3734,37.5304,50700.0
2012-04-30 11:10:00,50.17,50.22,50.15,50.17,23200.0,37.5154,37.5528,37.5005,37.5154,23200.0
2012-04-30 11:20:00,50.17,50.27,50.14,50.2,46300.0,37.5154,37.5902,37.493,37.5379,46300.0
2012-04-30 11:30:00,50.22,50.28,50.1,50.13,36900.0,37.5528,37.5977,37.4631,37.4855,36900.0
2012-04-30 11:40:00,50.11,50.13,50.04,50.07,23300.0,37.4706,37.4855,37.4182,37.4407,23300.0
2012-04-30 11:50:00,50.07,50.16,50.02,50.15,45000.0,37.4407,37.508,37.4033,37.5005,45000.0
2012-04-30 12:00:00,50.16,50.2,50.1,50.13,22800.0,37.508,37.5379,37.4631,37.4855,22800.0
2012-04-30 12:10:00,50.11,50.14,50.1,50.12,17300.0,37.4706,37.493,37.4631,37.478,17300.0
2012-04-30 12:20:00,50.11,50.14,50.11,50.12,20000.0,37.4706,37.493,37.4706,37.478,20000.0
2012-04-30 12:30:00,50.12,50.19,50.08,50.11,35600.0,37.478,37.5304,37.4481,37.4706,35600.0
2012-04-30 12:40:00,50.12,50.14,50.08,50.09,14600.0,37.478,37.493,37.4481,37.4556,14600.0
2012-04-30 12:50:00,50.09,50.14,50.04,50.05,18600.0,37.4556,37.493,37.4182,37.4257,18600.0
2012-04-30 13:00:00,50.05,50.05,49.9,49.93,19200.0,37.4257,37.4257,37.3135,37.336,19200.0
2012-04-30 13:10:00,49.94,49.94,49.84,49.86,22100.0,37.3434,37.3434,37.2687,37.2836,22100.0
2012-04-30 13:20:00,49.85,49.85,49.78,49.81,23000.0,37.2761,37.2761,37.2238,37.2462,23000.0
2012-04-30 13:30:00,49.83,49.89,49.83,49.88,22600.0,37.2612,37.3061,37.2612,37.2986,22600.0
2012-04-30 13:40:00,49.87,49.88,49.81,49.82,30600.0,37.2911,37.2986,37.2462,37.2537,30600.0
2012-04-30 13:50:00,49.8,49.97,49.8,49.97,31400.0,37.2388,37.3659,37.2388,37.3659,31400.0
2012-04-30 14:00:00,49.97,49.99,49.89,49.92,21600.0,37.3659,37.3808,37.3061,37.3285,21600.0
2012-04-30 14:10:00,49.91,49.94,49.89,49.92,19400.0,37.321,37.3434,37.3061,37.3285,19400.0
2012-04-30 14:20:00,49.92,50.05,49.91,50.05,48700.0,37.3285,37.4257,37.321,37.4257,48700.0
2012-04-30 14:30:00,50.05,50.11,50.0,50.01,48600.0,37.4257,37.4706,37.3883,37.3958,48600.0
2012-04-30 14:40:00,50.0,50.04,49.92,49.99,40000.0,37.3883,37.4182,37.3285,37.3808,40000.0
2012-04-30 14:50:00,49.98,50.04,49.96,50.01,50300.0,37.3734,37.4182,37.3584,37.3958,50300.0
2012-04-30 15:00:00,50.0,50.03,49.97,50.01,38700.0,37.3883,37.4107,37.3659,37.3958,38700.0
2012-04-30 15:10:00,49.99,50.04,49.99,50.02,32800.0,37.3808,37.4182,37.3808,37.4033,32800.0
2012-04-30 15:20:00,50.03,50.06,50.0,50.01,41600.0,37.4107,37.4332,37.3883,37.3958,41600.0
2012-04-30 15:30:00,50.01,50.1,50.0,50.07,107000.0,37.3958,37.4631,37.3883,37.4407,107000.0
2012-04-30 15:40:00,50.07,50.12,50.05,50.08,153000.0,37.4407,37.478,37.4257,37.4481,153000.0
2012-04-30 15:50:00,50.09,50.18,50.04,50.16,367400.0,37.4556,37.5229,37.4182,37.508,367400.0
2012-05-01 09:30:00,52.08,52.8,52.0,52.26,527900.0,38.9437,39.4821,38.8838,39.0783,527900.0
2012-05-01 09:40:00,52.27,52.68,52.27,52.59,382200.0,39.0857,39.3923,39.0857,39.325,382200.0
2012-05-01 09:50:00,52.59,52.94,52.59,52.8,156700.0,39.325,39.5867,39.325,39.4821,156700.0
2012-05-01 10:00:00,52.8,53.34,52.8,53.23,274700.0,39.4821,39.8858,39.4821,39.8036,274700.0
2012-05-01 10:10:00,53.22,53.38,52.99,53.3,139500.0,39.7961,39.9158,39.6241,39.8559,139500.0
2012-05-01 10:20:00,53.3,53.5,53.25,53.25,143700.0,39.8559,40.0055,39.8185,39.8185,143700.0
2012-05-01 10:30:00,53.25,53.36,53.03,53.08,193600.0,39.8185,39.9008,39.654,39.6914,193600.0
2012-05-01 10:40:00,53.08,53.1,52.97,53.06,68900.0,39.6914,39.7064,39.6092,39.6765,68900.0
2012-05-01 10:50:00,53.06,53.07,52.89,52.98,70300.0,39.6765,39.684,39.5494,39.6167,70300.0
2012-05-01 11:00:00,52.96,53.0,52.87,52.87,108500.0,39.6017,39.6316,39.5344,39.5344,108500.0
2012-05-01 11:10:00,52.85,53.0,52.8,52.98,70100.0,39.5194,39.6316,39.4821,39.6167,70100.0
2012-05-01 11:20:00,52.97,52.99,52.8,52.86,84500.0,39.6092,39.6241,39.4821,39.5269,84500.0
2012-05-01 11:30:00,52.85,52.97,52.84,52.86,98400.0,39.5194,39.6092,39.512,39.5269,98400.0
2012-05-01 11:40:00,52.86,53.01,52.82,52.94,95400.0,39.5269,39.6391,39.497,39.5867,95400.0
2012-05-01 11:50:00,52.94,53.05,52.91,53.0,46800.0,39.5867,39.669,39.5643,39.6316,46800.0
2012-05-01 12:00:00,53.0,53.0,52.87,52.91,43600.0,39.6316,39.6316,39.5344,39.5643,43600.0
2012-05-01 12:10:00,52.92,52.96,52.89,52.96,32400.0,39.5718,39.6017,39.5494,39.6017,32400.0
2012-05-01 12:20:00,52.97,53.02,52.97,53.02,26200.0,39.6092,39.6466,39.6092,39.6466,26200.0
2012-05-01 12:30:00,53.02,53.14,53.01,53.1,49400.0,39.6466,39.7363,39.6391,39.7064,49400.0
2012-05-01 12:40:00,53.08,53.12,52.98,53.07,35700.0,39.6914,39.7213,39.6167,39.684,35700.0
2012-05-01 12:50:00,53.07,53.09,53.02,53.04,22900.0,39.684,39.6989,39.6466,39.6615,22900.0
2012-05-01 13:00:00,53.04,53.26,53.02,53.26,42500.0,39.6615,39.826,39.6466,39.826,42500.0
2012-05-01 13:10:00,53.25,53.26,53.12,53.12,27200.0,39.8185,39.826,39.7213,39.7213,27200.0
2012-05-01 13:20:00,53.12,53.13,53.06,53.08,28400.0,39.7213,39.7288,39.6765,39.6914,28400.0
2012-05-01 13:30:00,53.08,53.16,53.07,53.1,30800.0,39.6914,39.7512,39.684,39.7064,30800.0
2012-05-01 13:40:00,53.12,53.13,53.09,53.12,22500.0,39.7213,39.7288,39.6989,39.7213,22500.0
2012-05-01 13:50:00,53.11,53.17,53.09,53.12,22800.0,39.7139,39.7587,39.6989,39.7213,22800.0
2012-05-01 14:00:00,53.11,53.15,53.08,53.13,29300.0,39.7139,39.7438,39.6914,39.7288,29300.0
2012-05-01 14:10:00,53.13,53.19,53.02,53.1,49300.0,39.7288,39.7737,39.6466,39.7064,49300.0
2012-05-01 14:20:00,53.1,53.1,52.97,53.06,69200.0,39.7064,39.7064,39.6092,39.6765,69200.0
2012-05-01 14:30:00,53.08,53.1,53.0,53.01,53100.0,39.6914,39.7064,39.6316,39.6391,53100.0
2012-05-01 14:40:00,52.99,53.05,52.93,53.04,56600.0,39.6241,39.669,39.5793,39.6615,56600.0
2012-05-01 14:50:00,53.05,53.1,52.97,52.99,117100.0,39.669,39.7064,39.6092,39.6241,117100.0
2012-05-01 15:00:00,52.98,53.1,52.93,53.0,91300.0,39.6167,39.7064,39.5793,39.6316,91300.0
2012-05-01 15:10:00,52.99,53.0,52.81,52.98,133500.0,39.6241,39.6316,39.4895,39.6167,133500.0
2012-05-01 15:20:00,52.99,53.04,52.95,52.96,125100.0,39.6241,39.6615,39.5942,39.6017,125100.0
2012-05-01 15:30:00,52.98,53.02,52.9,53.0,102800.0,39.6167,39.6466,39.5568,39.6316,102800.0
2012-05-01 15:40:00,53.0,53.06,52.96,53.06,197000.0,39.6316,39.6765,39.6017,39.6765,197000.0
2012-05-01 15:50:00,53.05,53.06,52.9,53.03,293600.0,39.669,39.6765,39.5568,39.654,293600.0
2012-05-02 09:30:00,53.32,53.84,53.0,53.6,241800.0,39.8709,40.2597,39.6316,40.0803,241800.0
2012-05-02 09:40:00,53.62,54.05,53.61,53.92,205700.0,40.0952,40.4168,40.0877,40.3196,205700.0
2012-05-02 09:50:00,53.94,53.94,53.5,53.64,109200.0,40.3345,40.3345,40.0055,40.1102,109200.0
2012-05-02 10:00:00,53.65,53.85,53.44,53.47,150600.0,40.1177,40.2672,39.9606,39.9831,150600.0
2012-05-02 10:10:00,53.47,53.47,52.98,53.09,54900.0,39.9831,39.9831,39.6167,39.6989,54900.0
2012-05-02 10:20:00,53.11,53.11,52.87,52.89,61800.0,39.7139,39.7139,39.5344,39.5494,61800.0
2012-05-02 10:30:00,52.87,52.91,52.68,52.87,96200.0,39.5344,39.5643,39.3923,39.5344,96200.0
2012-05-02 10:40:00,52.88,53.29,52.87,53.24,66200.0,39.5419,39.8485,39.5344,39.8111,66200.0
2012-05-02 10:50:00,53.25,53.45,53.22,53.25,53300.0,39.8185,39.9681,39.7961,39.8185,53300.0
2012-05-02 11:00:00,53.25,53.25,52.96,53.01,45100.0,39.8185,39.8185,39.6017,39.6391,45100.0
2012-05-02 11:10:00,53.01,53.06,52.91,53.05,43400.0,39.6391,39.6765,39.5643,39.669,43400.0
2012-05-02 11:20:00,53.02,53.35,53.02,53.34,45900.0,39.6466,39.8933,39.6466,39.8858,45900.0
2012-05-02 11:30:00,53.32,53.48,53.28,53.46,122400.0,39.8709,39.9905,39.841,39.9756,122400.0
2012-05-02 11:40:00,53.45,53.45,53.11,53.25,49400.0,39.9681,39.9681,39.7139,39.8185,49400.0
2012-05-02 11:50:00,53.24,53.24,52.99,53.0,36400.0,39.8111,39.8111,39.6241,39.6316,36400.0
2012-05-02 12:00:00,53.0,53.1,53.0,53.04,38600.0,39.6316,39.7064,39.6316,39.6615,38600.0
2012-05-02 12:10:00,53.03,53.1,52.97,53.07,36400.0,39.654,39.7064,39.6092,39.684,36400.0
2012-05-02 12:20:00,53.07,53.22,53.07,53.11,33500.0,39.684,39.7961,39.684,39.7139,33500.0
2012-05-02 12:30:00,53.11,53.11,52.99,53.08,48400.0,39.7139,39.7139,39.6241,39.6914,48400.0
2012-05-02 12:40:00,53.09,53.17,53.04,53.12,57500.0,39.6989,39.7587,39.6615,39.7213,57500.0
2012-05-02 12:50:00,53.1,53.25,53.1,53.2,42600.0,39.7064,39.8185,39.7064,39.7812,42600.0
2012-05-02 13:00:00,53.2,53.27,53.15,53.26,45700.0,39.7812,39.8335,39.7438,39.826,45700.0
2012-05-02 13:10:00,53.26,53.32,53.18,53.18,24500.0,39.826,39.8709,39.7662,39.7662,24500.0
2012-05-02 13:20:00,53.19,53.3,53.18,53.3,40400.0,39.7737,39.8559,39.7662,39.8559,40400.0
2012-05-02 13:30:00,53.3,53.31,53.23,53.28,28900.0,39.8559,39.8634,39.8036,39.841,28900.0
2012-05-02 13:40:00,53.28,53.43,53.24,53.43,35700.0,39.841,39.9531,39.8111,39.9531,35700.0
2012-05-02 13:50:00,53.43,53.48,53.37,53.43,52900.0,39.9531,39.9905,39.9083,39.9531,52900.0
2012-05-02 14:00:00,53.42,53.42,53.24,53.31,67600.0,39.9457,39.9457,39.8111,39.8634,67600.0
2012-05-02 14:10:00,53.3,53.34,53.23,53.26,66100.0,39.8559,39.8858,39.8036,39.826,66100.0
2012-05-02 14:20:00,53.26,53.26,53.1,53.15,47000.0,39.826,39.826,39.7064,39.7438,47000.0
2012-05-02 14:30:00,53.16,53.17,53.1,53.15,67700.0,39.7512,39.7587,39.7064,39.7438,67700.0
2012-05-02 14:40:00,53.14,53.15,53.05,53.14,78100.0,39.7363,39.7438,39.669,39.7363,78100.0
2012-05-02 14:50:00,53.15,53.25,53.12,53.13,31700.0,39.7438,39.8185,39.7213,39.7288,31700.0
2012-05-02 15:00:00,53.12,53.14,53.02,53.02,88000.0,39.7213,39.7363,39.6466,39.6466,88000.0
2012-05-02 15:10:00,53.04,53.07,52.94,53.04,60700.0,39.6615,39.684,39.5867,39.6615,60700.0
2012-05-02 15:20:00,53.05,53.2,53.05,53.14,51600.0,39.669,39.7812,39.669,39.7363,51600.0
2012-05-02 15:30:00,53.15,53.31,53.14,53.3,82400.0,39.7438,39.8634,39.7363,39.8559,82400.0
2012-05-02 15:40:00,53.3,53.41,53.28,53.32,139900.0,39.8559,39.9382,39.841,39.8709,139900.0
2012-05-02 15:50:00,53.32,53.34,53.26,53.3,164100.0,39.8709,39.8858,39.826,39.8559,164100.0
2012-05-03 09:30:00,53.17,53.28,52.03,52.35,299300.0,39.7587,39.841,38.9063,39.1456,299300.0
2012-05-03 09:40:00,52.35,52.92,52.12,52.5,115800.0,39.1456,39.5718,38.9736,39.2577,115800.0
2012-05-03 09:50:00,52.5,52.67,52.37,52.59,206000.0,39.2577,39.3848,39.1605,39.325,206000.0
2012-05-03 10:00:00,52.6,52.61,52.48,52.53,97000.0,39.3325,39.34,39.2428,39.2802,97000.0
2012-05-03 10:10:00,52.53,52.55,52.44,52.53,61000.0,39.2802,39.2951,39.2129,39.2802,61000.0
2012-05-03 10:20:00,52.53,52.78,52.48,52.77,171900.0,39.2802,39.4671,39.2428,39.4596,171900.0
2012-05-03 10:30:00,52.77,52.96,52.66,52.96,53400.0,39.4596,39.6017,39.3774,39.6017,53400.0
2012-05-03 10:40:00,52.98,53.04,52.81,52.88,46400.0,39.6167,39.6615,39.4895,39.5419,46400.0
2012-05-03 10:50:00,52.88,52.96,52.69,52.87,44300.0,39.5419,39.6017,39.3998,39.5344,44300.0
2012-05-03 11:00:00,52.87,52.98,52.77,52.82,32500.0,39.5344,39.6167,39.4596,39.497,32500.0
2012-05-03 11:10:00,52.82,52.87,52.71,52.72,20200.0,39.497,39.5344,39.4148,39.4222,20200.0
2012-05-03 11:20:00,52.72,52.8,52.5,52.5,37200.0,39.4222,39.4821,39.2577,39.2577,37200.0
2012-05-03 11:30:00,52.51,52.55,52.45,52.52,37200.0,39.2652,39.2951,39.2203,39.2727,37200.0
2012-05-03 11:40:00,52.54,52.54,52.49,52.5,60700.0,39.2876,39.2876,39.2502,39.2577,60700.0
2012-05-03 11:50:00,52.5,52.53,52.49,52.5,33000.0,39.2577,39.2802,39.2502,39.2577,33000.0
2012-05-03 12:00:00,52.5,52.59,52.36,52.51,178300.0,39.2577,39.325,39.153,39.2652,178300.0
2012-05-03 12:10:00,52.54,52.6,52.48,52.58,15300.0,39.2876,39.3325,39.2428,39.3175,15300.0
2012-05-03 12:20:00,52.57,52.6,52.43,52.6,24100.0,39.3101,39.3325,39.2054,39.3325,24100.0
2012-05-03 12:30:00,52.59,52.59,52.46,52.47,12900.0,39.325,39.325,39.2278,39.2353,12900.0
2012-05-03 12:40:00,52.47,52.47,52.35,52.4,14800.0,39.2353,39.2353,39.1456,39.1829,14800.0
2012-05-03 12:50:00,52.4,52.45,52.34,52.4,61000.0,39.1829,39.2203,39.1381,39.1829,61000.0
2012-05-03 13:00:00,52.4,52.46,52.38,52.4,36900.0,39.1829,39.2278,39.168,39.1829,36900.0
2012-05-03 13:10:00,52.4,52.47,52.37,52.46,141100.0,39.1829,39.2353,39.1605,39.2278,141100.0
2012-05-03 13:20:00,52.45,52.51,52.42,52.48,15400.0,39.2203,39.2652,39.1979,39.2428,15400.0
2012-05-03 13:30:00,52.49,52.49,52.32,52.32,34400.0,39.2502,39.2502,39.1231,39.1231,34400.0
2012-05-03 13:40:00,52.32,52.35,52.18,52.31,84200.0,39.1231,39.1456,39.0184,39.1156,84200.0
2012-05-03 13:50:00,52.31,52.47,52.26,52.35,177200.0,39.1156,39.2353,39.0783,39.1456,177200.0
2012-05-03 14:00:00,52.36,52.45,52.32,52.35,103000.0,39.153,39.2203,39.1231,39.1456,103000.0
2012-05-03 14:10:00,52.37,52.43,52.34,52.37,47300.0,39.1605,39.2054,39.1381,39.1605,47300.0
2012-05-03 14:20:00,52.37,52.38,52.34,52.35,28800.0,39.1605,39.168,39.1381,39.1456,28800.0
2012-05-03 14:30:00,52.35,52.38,52.25,52.25,80300.0,39.1456,39.168,39.0708,39.0708,80300.0
2012-05-03 14:40:00,52.25,52.26,52.05,52.06,90300.0,39.0708,39.0783,38.9212,38.9287,90300.0
2012-05-03 14:50:00,52.07,52.14,52.07,52.13,26700.0,38.9362,38.9885,38.9362,38.9811,26700.0
2012-05-03 15:00:00,52.13,52.37,52.13,52.22,78000.0,38.9811,39.1605,38.9811,39.0483,78000.0
2012-05-03 15:10:00,52.21,52.44,52.19,52.42,38700.0,39.0409,39.2129,39.0259,39.1979,38700.0
2012-05-03 15:20:00,52.41,52.44,52.28,52.29,48100.0,39.1904,39.2129,39.0932,39.1007,48100.0
2012-05-03 15:30:00,52.28,52.34,52.19,52.2,85800.0,39.0932,39.1381,39.0259,39.0334,85800.0
2012-05-03 15:40:00,52.2,52.34,52.2,52.33,74600.0,39.0334,39.1381,39.0334,39.1306,74600.0
2012-05-03 15:50:00,52.34,52.5,52.33,52.5,212300.0,39.1381,39.2577,39.1306,39.2577,212300.0
2012-05-04 09:30:00,52.08,52.27,51.77,51.79,54900.0,38.9437,39.0857,38.7119,38.7268,54900.0
2012-05-04 09:40:00,51.79,51.86,51.59,51.71,54900.0,38.7268,38.7792,38.5773,38.667,54900.0
2012-05-04 09:50:00,51.68,52.13,51.68,52.01,81800.0,38.6446,38.9811,38.6446,38.8913,81800.0
2012-05-04 10:00:00,52.01,52.04,51.78,51.88,51300.0,38.8913,38.9138,38.7193,38.7941,51300.0
2012-05-04 10:10:00,51.88,52.12,51.82,52.08,42000.0,38.7941,38.9736,38.7492,38.9437,42000.0
2012-05-04 10:20:00,52.09,52.35,52.08,52.09,69000.0,38.9511,39.1456,38.9437,38.9511,69000.0
2012-05-04 10:30:00,52.09,52.11,51.56,51.83,118300.0,38.9511,38.9661,38.5548,38.7567,118300.0
2012-05-04 10:40:00,51.83,51.89,51.71,51.86,29500.0,38.7567,38.8016,38.667,38.7792,29500.0
2012-05-04 10:50:00,51.86,52.04,51.86,51.99,19200.0,38.7792,38.9138,38.7792,38.8764,19200.0
2012-05-04 11:00:00,52.0,52.09,51.69,51.69,50800.0,38.8838,38.9511,38.652,38.652,50800.0
2012-05-04 11:10:00,51.7,51.76,51.65,51.68,43800.0,38.6595,38.7044,38.6221,38.6446,43800.0
2012-05-04 11:20:00,51.72,51.74,51.44,51.5,79200.0,38.6745,38.6894,38.4651,38.51,79200.0
2012-05-04 11:30:00,51.54,51.61,51.47,51.5,58300.0,38.5399,38.5922,38.4875,38.51,58300.0
2012-05-04 11:40:00,51.49,51.52,51.29,51.33,41600.0,38.5025,38.5249,38.3529,38.3828,41600.0
2012-05-04 11:50:00,51.35,51.53,51.3,51.36,65100.0,38.3978,38.5324,38.3604,38.4053,65100.0
2012-05-04 12:00:00,51.36,51.48,51.35,51.48,17200.0,38.4053,38.495,38.3978,38.495,17200.0
2012-05-04 12:10:00,51.48,51.48,51.37,51.38,21300.0,38.495,38.495,38.4127,38.4202,21300.0
2012-05-04 12:20:00,51.36,51.42,51.31,51.39,36200.0,38.4053,38.4501,38.3679,38.4277,36200.0
2012-05-04 12:30:00,51.4,51.42,51.16,51.16,25600.0,38.4352,38.4501,38.2557,38.2557,25600.0
2012-05-04 12:40:00,51.13,51.13,50.94,50.98,70300.0,38.2333,38.2333,38.0912,38.1211,70300.0
2012-05-04 12:50:00,50.97,51.15,50.97,51.15,55900.0,38.1136,38.2482,38.1136,38.2482,55900.0
2012-05-04 13:00:00,51.12,51.24,51.02,51.2,89900.0,38.2258,38.3155,38.151,38.2856,89900.0
2012-05-04 13:10:00,51.19,51.38,51.13,51.31,45200.0,38.2782,38.4202,38.2333,38.3679,45200.0
2012-05-04 13:20:00,51.32,51.36,51.1,51.11,52600.0,38.3754,38.4053,38.2109,38.2183,52600.0
2012-05-04 13:30:00,51.11,51.15,51.04,51.06,78100.0,38.2183,38.2482,38.166,38.1809,78100.0
2012-05-04 13:40:00,51.07,51.1,50.96,51.02,25100.0,38.1884,38.2109,38.1062,38.151,25100.0
2012-05-04 13:50:00,51.08,51.12,51.07,51.08,21200.0,38.1959,38.2258,38.1884,38.1959,21200.0
2012-05-04 14:00:00,51.07,51.1,51.02,51.06,33900.0,38.1884,38.2109,38.151,38.1809,33900.0
2012-05-04 14:10:00,51.04,51.1,50.88,50.91,81700.0,38.166,38.2109,38.0463,38.0688,81700.0
2012-05-04 14:20:00,50.91,50.91,50.85,50.85,32300.0,38.0688,38.0688,38.0239,38.0239,32300.0
2012-05-04 14:30:00,50.85,50.88,50.62,50.71,66400.0,38.0239,38.0463,37.8519,37.9192,66400.0
2012-05-04 14:40:00,50.72,50.75,50.62,50.67,60800.0,37.9267,37.9491,37.8519,37.8893,60800.0
2012-05-04 14:50:00,50.68,50.76,50.59,50.72,45600.0,37.8968,37.9566,37.8295,37.9267,45600.0
2012-05-04 15:00:00,50.73,50.76,50.66,50.69,103600.0,37.9342,37.9566,37.8818,37.9043,103600.0
2012-05-04 15:10:00,50.68,50.74,50.65,50.69,106100.0,37.8968,37.9417,37.8744,37.9043,106100.0
2012-05-04 15:20:00,50.7,50.71,50.5,50.5,104000.0,37.9117,37.9192,37.7622,37.7622,104000.0
2012-05-04 15:30:00,50.51,50.62,50.48,50.55,116000.0,37.7697,37.8519,37.7472,37.7996,116000.0
2012-05-04 15:40:00,50.55,50.66,50.53,50.6,130100.0,37.7996,37.8818,37.7846,37.837,130100.0
2012-05-04 15:50:00,50.59,50.7,50.49,50.52,271800.0,37.8295,37.9117,37.7547,37.7771,271800.0
2012-05-07 09:30:00,50.41,50.41,49.56,49.77,158700.0,37.6949,37.6949,37.0593,37.2163,158700.0
2012-05-07 09:40:00,49.78,49.96,49.37,49.64,162700.0,37.2238,37.3584,36.9172,37.1191,162700.0
2012-05-07 09:50:00,49.63,49.89,49.47,49.52,78400.0,37.1116,37.3061,36.992,37.0294,78400.0
2012-05-07 10:00:00,49.53,49.77,49.49,49.66,79300.0,37.0369,37.2163,37.0069,37.1341,79300.0
2012-05-07 10:10:00,49.66,49.89,49.55,49.85,47000.0,37.1341,37.3061,37.0518,37.2761,47000.0
2012-05-07 10:20:00,49.85,49.96,49.52,49.56,94200.0,37.2761,37.3584,37.0294,37.0593,94200.0
2012-05-07 10:30:00,49.56,49.67,49.49,49.52,71200.0,37.0593,37.1415,37.0069,37.0294,71200.0
2012-05-07 10:40:00,49.52,49.66,49.44,49.64,64900.0,37.0294,37.1341,36.9696,37.1191,64900.0
2012-05-07 10:50:00,49.64,49.7,49.58,49.61,68500.0,37.1191,37.164,37.0742,37.0967,68500.0
2012-05-07 11:00:00,49.6,49.72,49.6,49.65,59500.0,37.0892,37.1789,37.0892,37.1266,59500.0
2012-05-07 11:10:00,49.66,49.66,49.44,49.51,94300.0,37.1341,37.1341,36.9696,37.0219,94300.0
2012-05-07 11:20:00,49.51,49.58,49.48,49.5,59000.0,37.0219,37.0742,36.9995,37.0144,59000.0
2012-05-07 11:30:00,49.5,49.58,49.41,49.56,62500.0,37.0144,37.0742,36.9471,37.0593,62500.0
2012-05-07 11:40:00,49.55,49.59,49.2,49.2,56300.0,37.0518,37.0817,36.7901,36.7901,56300.0
2012-05-07 11:50:00,49.2,49.43,49.14,49.43,55700.0,36.7901,36.9621,36.7452,36.9621,55700.0
2012-05-07 12:00:00,49.43,49.46,49.24,49.24,70300.0,36.9621,36.9845,36.82,36.82,70300.0
2012-05-07 12:10:00,49.24,49.34,49.22,49.3,28000.0,36.82,36.8948,36.8051,36.8649,28000.0
2012-05-07 12:20:00,49.31,49.52,49.24,49.39,89900.0,36.8723,37.0294,36.82,36.9322,89900.0
2012-05-07 12:30:00,49.41,49.55,49.37,49.43,88400.0,36.9471,37.0518,36.9172,36.9621,88400.0
2012-05-07 12:40:00,49.43,49.58,49.42,49.55,83400.0,36.9621,37.0742,36.9546,37.0518,83400.0
2012-05-07 12:50:00,49.55,49.58,49.42,49.46,37300.0,37.0518,37.0742,36.9546,36.9845,37300.0
2012-05-07 13:00:00,49.46,49.58,49.46,49.49,26300.0,36.9845,37.0742,36.9845,37.0069,26300.0
2012-05-07 13:10:00,49.48,49.57,49.46,49.53,30500.0,36.9995,37.0668,36.9845,37.0369,30500.0
2012-05-07 13:20:00,49.53,49.6,49.32,49.36,52200.0,37.0369,37.0892,36.8798,36.9097,52200.0
2012-05-07 13:30:00,49.35,49.38,49.25,49.38,32100.0,36.9023,36.9247,36.8275,36.9247,32100.0
2012-05-07 13:40:00,49.38,49.45,49.3,49.34,42600.0,36.9247,36.977,36.8649,36.8948,42600.0
2012-05-07 13:50:00,49.33,49.44,49.2,49.24,49300.0,36.8873,36.9696,36.7901,36.82,49300.0
2012-05-07 14:00:00,49.24,49.33,49.22,49.25,54600.0,36.82,36.8873,36.8051,36.8275,54600.0
2012-05-07 14:10:00,49.25,49.3,49.01,49.04,116900.0,36.8275,36.8649,36.648,36.6705,116900.0
2012-05-07 14:20:00,49.04,49.08,48.92,48.96,76500.0,36.6705,36.7004,36.5807,36.6106,76500.0
2012-05-07 14:30:00,48.95,49.03,48.95,49.01,44900.0,36.6032,36.663,36.6032,36.648,44900.0
2012-05-07 14:40:00,49.02,49.06,48.88,49.03,65300.0,36.6555,36.6854,36.5508,36.663,65300.0
2012-05-07 14:50:00,49.04,49.16,48.91,48.95,65800.0,36.6705,36.7602,36.5732,36.6032,65800.0
2012-05-07 15:00:00,48.95,49.05,48.88,48.88,67800.0,36.6032,36.6779,36.5508,36.5508,67800.0
2012-05-07 15:10:00,48.88,48.97,48.76,48.77,125900.0,36.5508,36.6181,36.4611,36.4686,125900.0
2012-05-07 15:20:00,48.76,48.98,48.72,48.97,206200.0,36.4611,36.6256,36.4312,36.6181,206200.0
2012-05-07 15:30:00,48.97,49.2,48.96,49.18,168600.0,36.6181,36.7901,36.6106,36.7751,168600.0
2012-05-07 15:40:00,49.18,49.23,49.11,49.19,138400.0,36.7751,36.8125,36.7228,36.7826,138400.0
2012-05-07 15:50:00,49.19,49.2,48.88,48.97,267500.0,36.7826,36.7901,36.5508,36.6181,267500.0
2012-05-08 09:30:00,47.34,47.69,46.82,47.24,542000.0,35.3993,35.661,35.0104,35.3245,542000.0
2012-05-08 09:40:00,47.25,47.87,47.09,47.59,240800.0,35.332,35.7956,35.2123,35.5862,240800.0
2012-05-08 09:50:00,47.59,47.63,47.25,47.44,79900.0,35.5862,35.6161,35.332,35.474,79900.0
2012-05-08 10:00:00,47.44,47.54,46.97,46.98,166200.0,35.474,35.5488,35.1226,35.1301,166200.0
2012-05-08 10:10:00,46.97,46.97,46.29,46.75,448200.0,35.1226,35.1226,34.6141,34.9581,448200.0
2012-05-08 10:20:00,46.75,46.87,46.51,46.59,215900.0,34.9581,35.0478,34.7786,34.8384,215900.0
2012-05-08 10:30:00,46.6,46.6,45.98,46.0,301400.0,34.8459,34.8459,34.3823,34.3972,301400.0
2012-05-08 10:40:00,46.0,46.01,45.64,45.78,252600.0,34.3972,34.4047,34.128,34.2327,252600.0
2012-05-08 10:50:00,45.8,45.82,45.43,45.53,131900.0,34.2477,34.2626,33.971,34.0458,131900.0
2012-05-08 11:00:00,45.55,45.59,45.19,45.57,148700.0,34.0607,34.0907,33.7916,34.0757,148700.0
2012-05-08 11:10:00,45.58,45.83,45.44,45.83,176100.0,34.0832,34.2701,33.9785,34.2701,176100.0
2012-05-08 11:20:00,45.83,46.08,45.66,46.05,256000.0,34.2701,34.4571,34.143,34.4346,256000.0
2012-05-08 11:30:00,46.05,46.28,45.97,46.27,53600.0,34.4346,34.6066,34.3748,34.5991,53600.0
2012-05-08 11:40:00,46.27,46.33,46.15,46.2,121600.0,34.5991,34.644,34.5094,34.5468,121600.0
2012-05-08 11:50:00,46.21,46.46,46.06,46.08,97700.0,34.5543,34.7412,34.4421,34.4571,97700.0
2012-05-08 12:00:00,46.1,46.31,46.09,46.31,33600.0,34.472,34.6291,34.4645,34.6291,33600.0
2012-05-08 12:10:00,46.31,46.32,46.17,46.2,29600.0,34.6291,34.6365,34.5244,34.5468,29600.0
2012-05-08 12:20:00,46.2,46.24,46.09,46.18,65200.0,34.5468,34.5767,34.4645,34.5318,65200.0
2012-05-08 12:30:00,46.17,46.17,45.89,46.0,46300.0,34.5244,34.5244,34.315,34.3972,46300.0
2012-05-08 12:40:00,46.01,46.19,45.91,46.07,26000.0,34.4047,34.5393,34.3299,34.4496,26000.0
2012-05-08 12:50:00,46.06,46.07,45.77,45.91,40900.0,34.4421,34.4496,34.2253,34.3299,40900.0
2012-05-08 13:00:00,45.91,46.0,45.9,46.0,37200.0,34.3299,34.3972,34.3225,34.3972,37200.0
2012-05-08 13:10:00,45.99,46.26,45.99,46.22,33700.0,34.3898,34.5917,34.3898,34.5618,33700.0
2012-05-08 13:20:00,46.22,46.32,46.12,46.29,26000.0,34.5618,34.6365,34.487,34.6141,26000.0
2012-05-08 13:30:00,46.3,46.42,46.3,46.38,35500.0,34.6216,34.7113,34.6216,34.6814,35500.0
2012-05-08 13:40:00,46.38,46.55,46.36,46.4,20100.0,34.6814,34.8085,34.6664,34.6964,20100.0
2012-05-08 13:50:00,46.43,46.43,46.27,46.43,56900.0,34.7188,34.7188,34.5991,34.7188,56900.0
2012-05-08 14:00:00,46.43,46.55,46.42,46.52,33900.0,34.7188,34.8085,34.7113,34.7861,33900.0
2012-05-08 14:10:00,46.54,46.54,46.11,46.2,54300.0,34.801,34.801,34.4795,34.5468,54300.0
2012-05-08 14:20:00,46.2,46.29,46.09,46.27,57200.0,34.5468,34.6141,34.4645,34.5991,57200.0
2012-05-08 14:30:00,46.27,46.57,46.27,46.55,68300.0,34.5991,34.8235,34.5991,34.8085,68300.0
2012-05-08 14:40:00,46.57,46.71,46.51,46.56,76500.0,34.8235,34.9282,34.7786,34.816,76500.0
2012-05-08 14:50:00,46.54,46.69,46.52,46.65,68800.0,34.801,34.9132,34.7861,34.8833,68800.0
2012-05-08 15:00:00,46.66,46.72,46.46,46.48,124600.0,34.8908,34.9356,34.7412,34.7562,124600.0
2012-05-08 15:10:00,46.47,46.8,46.47,46.8,54500.0,34.7487,34.9955,34.7487,34.9955,54500.0
2012-05-08 15:20:00,46.8,46.8,46.62,46.75,71200.0,34.9955,34.9955,34.8609,34.9581,71200.0
2012-05-08 15:30:00,46.74,46.78,46.56,46.69,127600.0,34.9506,34.9805,34.816,34.9132,127600.0
2012-05-08 15:40:00,46.67,46.75,46.52,46.73,256800.0,34.8982,34.9581,34.7861,34.9431,256800.0
2012-05-08 15:50:00,46.73,46.86,46.65,46.69,375800.0,34.9431,35.0403,34.8833,34.9132,375800.0
2012-05-09 09:30:00,46.32,46.44,46.0,46.22,164500.0,34.6365,34.7263,34.3972,34.5618,164500.0
2012-05-09 09:40:00,46.24,46.68,46.18,46.52,128600.0,34.5767,34.9057,34.5318,34.7861,128600.0
2012-05-09 09:50:00,46.5,46.66,46.29,46.48,95700.0,34.7711,34.8908,34.6141,34.7562,95700.0
2012-05-09 10:00:00,46.48,46.64,46.26,46.33,108000.0,34.7562,34.8758,34.5917,34.644,108000.0
2012-05-09 10:10:00,46.29,46.55,46.11,46.24,104400.0,34.6141,34.8085,34.4795,34.5767,104400.0
2012-05-09 10:20:00,46.25,46.3,45.91,46.06,109600.0,34.5842,34.6216,34.3299,34.4421,109600.0
2012-05-09 10:30:00,46.07,46.41,46.07,46.41,65100.0,34.4496,34.7038,34.4496,34.7038,65100.0
2012-05-09 10:40:00,46.4,46.68,46.39,46.54,63800.0,34.6964,34.9057,34.6889,34.801,63800.0
2012-05-09 10:50:00,46.58,46.88,46.5,46.83,48100.0,34.8309,35.0553,34.7711,35.0179,48100.0
2012-05-09 11:00:00,46.83,46.9,46.58,46.76,90000.0,35.0179,35.0702,34.8309,34.9655,90000.0
2012-05-09 11:10:00,46.76,47.3,46.75,47.14,87700.0,34.9655,35.3693,34.9581,35.2497,87700.0
2012-05-09 11:20:00,47.12,47.25,46.99,47.02,44100.0,35.2347,35.332,35.1375,35.16,44100.0
2012-05-09 11:30:00,47.0,47.15,46.84,47.13,45400.0,35.145,35.2572,35.0254,35.2422,45400.0
2012-05-09 11:40:00,47.16,47.36,47.07,47.27,50500.0,35.2647,35.4142,35.1974,35.3469,50500.0
2012-05-09 11:50:00,47.27,47.49,47.06,47.07,49100.0,35.3469,35.5114,35.1899,35.1974,49100.0
2012-05-09 12:00:00,47.09,47.1,46.94,46.95,26900.0,35.2123,35.2198,35.1001,35.1076,26900.0
2012-05-09 12:10:00,46.94,47.02,46.9,46.99,31700.0,35.1001,35.16,35.0702,35.1375,31700.0
2012-05-09 12:20:00,46.98,47.0,46.82,46.86,22500.0,35.1301,35.145,35.0104,35.0403,22500.0
2012-05-09 12:30:00,46.84,46.88,46.63,46.69,38400.0,35.0254,35.0553,34.8683,34.9132,38400.0
2012-05-09 12:40:00,46.7,46.71,46.41,46.54,45500.0,34.9207,34.9282,34.7038,34.801,45500.0
2012-05-09 12:50:00,46.54,46.7,46.41,46.68,21700.0,34.801,34.9207,34.7038,34.9057,21700.0
2012-05-09 13:00:00,46.66,46.8,46.61,46.66,25000.0,34.8908,34.9955,34.8534,34.8908,25000.0
2012-05-09 13:10:00,46.66,46.74,46.58,46.62,20400.0,34.8908,34.9506,34.8309,34.8609,20400.0
2012-05-09 13:20:00,46.64,46.97,46.62,46.84,30100.0,34.8758,35.1226,34.8609,35.0254,30100.0
2012-05-09 13:30:00,46.86,47.09,46.84,46.94,16500.0,35.0403,35.2123,35.0254,35.1001,16500.0
2012-05-09 13:40:00,46.95,47.12,46.95,47.11,16200.0,35.1076,35.2347,35.1076,35.2273,16200.0
2012-05-09 13:50:00,47.12,47.28,47.02,47.02,38600.0,35.2347,35.3544,35.16,35.16,38600.0
2012-05-09 14:00:00,47.0,47.12,46.83,47.0,48700.0,35.145,35.2347,35.0179,35.145,48700.0
2012-05-09 14:10:00,47.01,47.06,46.8,46.8,35900.0,35.1525,35.1899,34.9955,34.9955,35900.0
2012-05-09 14:20:00,46.8,47.03,46.8,46.91,28300.0,34.9955,35.1674,34.9955,35.0777,28300.0
2012-05-09 14:30:00,46.91,46.91,46.75,46.76,22900.0,35.0777,35.0777,34.9581,34.9655,22900.0
2012-05-09 14:40:00,46.78,46.98,46.72,46.73,20600.0,34.9805,35.1301,34.9356,34.9431,20600.0
2012-05-09 14:50:00,46.73,46.83,46.68,46.79,43500.0,34.9431,35.0179,34.9057,34.988,43500.0
2012-05-09 15:00:00,46.79,46.81,46.67,46.72,24600.0,34.988,35.0029,34.8982,34.9356,24600.0
2012-05-09 15:10:00,46.71,46.82,46.65,46.69,33900.0,34.9282,35.0104,34.8833,34.9132,33900.0
2012-05-09 15:20:00,46.72,46.94,46.65,46.71,67800.0,34.9356,35.1001,34.8833,34.9282,67800.0
2012-05-09 15:30:00,46.71,47.08,46.71,47.01,83300.0,34.9282,35.2048,34.9282,35.1525,83300.0
2012-05-09 15:40:00,47.01,47.15,46.95,47.06,79300.0,35.1525,35.2572,35.1076,35.1899,79300.0
2012-05-09 15:50:00,47.06,47.06,46.82,46.84,160300.0,35.1899,35.1899,35.0104,35.0254,160300.0
2012-05-10 09:30:00,47.85,48.64,47.85,48.54,221000.0,35.7806,36.3713,35.7806,36.2966,221000.0
2012-05-10 09:40:00,48.55,48.77,48.39,48.58,209600.0,36.304,36.4686,36.1844,36.3265,209600.0
2012-05-10 09:50:00,48.59,48.89,48.46,48.46,106300.0,36.334,36.5583,36.2367,36.2367,106300.0
2012-05-10 10:00:00,48.48,48.61,48.4,48.54,94500.0,36.2517,36.3489,36.1919,36.2966,94500.0
2012-05-10 10:10:00,48.54,48.59,48.0,48.0,78500.0,36.2966,36.334,35.8928,35.8928,78500.0
2012-05-10 10:20:00,48.0,48.0,47.8,47.86,50700.0,35.8928,35.8928,35.7432,35.7881,50700.0
2012-05-10 10:30:00,47.84,48.04,47.8,47.9,82800.0,35.7731,35.9227,35.7432,35.818,82800.0
2012-05-10 10:40:00,47.9,48.05,47.89,47.91,37600.0,35.818,35.9302,35.8105,35.8255,37600.0
2012-05-10 10:50:00,47.91,47.93,47.69,47.91,44400.0,35.8255,35.8404,35.661,35.8255,44400.0
2012-05-10 11:00:00,47.92,47.94,47.58,47.6,36700.0,35.833,35.8479,35.5787,35.5937,36700.0
2012-05-10 11:10:00,47.61,47.89,47.6,47.87,41300.0,35.6011,35.8105,35.5937,35.7956,41300.0
2012-05-10 11:20:00,47.88,48.01,47.82,47.92,52300.0,35.803,35.9003,35.7582,35.833,52300.0
2012-05-10 11:30:00,47.92,48.1,47.91,48.03,34000.0,35.833,35.9676,35.8255,35.9152,34000.0
2012-05-10 11:40:00,48.04,48.07,47.89,47.96,34200.0,35.9227,35.9451,35.8105,35.8629,34200.0
2012-05-10 11:50:00,47.96,48.0,47.89,47.99,34300.0,35.8629,35.8928,35.8105,35.8853,34300.0
2012-05-10 12:00:00,47.98,47.98,47.67,47.84,31200.0,35.8778,35.8778,35.646,35.7731,31200.0
2012-05-10 12:10:00,47.84,48.0,47.78,47.96,55500.0,35.7731,35.8928,35.7283,35.8629,55500.0
2012-05-10 12:20:00,47.95,47.97,47.84,47.91,17000.0,35.8554,35.8703,35.7731,35.8255,17000.0
2012-05-10 12:30:00,47.91,48.0,47.84,47.88,19100.0,35.8255,35.8928,35.7731,35.803,19100.0
2012-05-10 12:40:00,47.89,48.06,47.86,48.05,24500.0,35.8105,35.9376,35.7881,35.9302,24500.0
2012-05-10 12:50:00,48.07,48.15,47.95,48.03,37500.0,35.9451,36.0049,35.8554,35.9152,37500.0
2012-05-10 13:00:00,48.03,48.11,47.9,47.97,37000.0,35.9152,35.975,35.818,35.8703,37000.0
2012-05-10 13:10:00,47.95,47.95,47.81,47.81,34500.0,35.8554,35.8554,35.7507,35.7507,34500.0
2012-05-10 13:20:00,47.81,47.9,47.65,47.78,33300.0,35.7507,35.818,35.6311,35.7283,33300.0
2012-05-10 13:30:00,47.77,47.84,47.57,47.57,17800.0,35.7208,35.7731,35.5712,35.5712,17800.0
2012-05-10 13:40:00,47.57,47.72,47.48,47.5,31700.0,35.5712,35.6834,35.5039,35.5189,31700.0
2012-05-10 13:50:00,47.51,47.63,47.42,47.44,21000.0,35.5264,35.6161,35.4591,35.474,21000.0
2012-05-10 14:00:00,47.44,47.62,47.44,47.52,47900.0,35.474,35.6086,35.474,35.5338,47900.0
2012-05-10 14:10:00,47.55,47.66,47.48,47.54,24000.0,35.5563,35.6385,35.5039,35.5488,24000.0
2012-05-10 14:20:00,47.56,47.58,47.47,47.55,54400.0,35.5638,35.5787,35.4965,35.5563,54400.0
2012-05-10 14:30:00,47.55,47.56,47.35,47.48,23800.0,35.5563,35.5638,35.4067,35.5039,23800.0
2012-05-10 14:40:00,47.47,47.54,47.44,47.46,22700.0,35.4965,35.5488,35.474,35.489,22700.0
2012-05-10 14:50:00,47.45,47.54,47.43,47.52,26100.0,35.4815,35.5488,35.4665,35.5338,26100.0
2012-05-10 15:00:00,47.52,47.53,47.47,47.49,44000.0,35.5338,35.5413,35.4965,35.5114,44000.0
2012-05-10 15:10:00,47.48,47.62,47.47,47.56,48700.0,35.5039,35.6086,35.4965,35.5638,48700.0
2012-05-10 15:20:00,47.56,47.56,47.39,47.52,34800.0,35.5638,35.5638,35.4366,35.5338,34800.0
2012-05-10 15:30:00,47.51,47.73,47.44,47.62,81500.0,35.5264,35.6909,35.474,35.6086,81500.0
2012-05-10 15:40:00,47.63,47.66,47.45,47.57,74900.0,35.6161,35.6385,35.4815,35.5712,74900.0
2012-05-10 15:50:00,47.56,47.59,47.42,47.55,198600.0,35.5638,35.5862,35.4591,35.5563,198600.0
2012-05-11 09:30:00,47.2,47.53,47.1,47.47,41100.0,35.2946,35.5413,35.2198,35.4965,41100.0
2012-05-11 09:40:00,47.46,47.65,47.32,47.32,38200.0,35.489,35.6311,35.3843,35.3843,38200.0
2012-05-11 09:50:00,47.35,47.52,47.1,47.13,35900.0,35.4067,35.5338,35.2198,35.2422,35900.0
2012-05-11 10:00:00,47.13,47.35,47.13,47.15,35000.0,35.2422,35.4067,35.2422,35.2572,35000.0
2012-05-11 10:10:00,47.17,47.48,47.15,47.48,26500.0,35.2721,35.5039,35.2572,35.5039,26500.0
2012-05-11 10:20:00,47.46,47.63,47.38,47.4,30100.0,35.489,35.6161,35.4292,35.4441,30100.0
2012-05-11 10:30:00,47.41,47.71,47.41,47.68,23300.0,35.4516,35.6759,35.4516,35.6535,23300.0
2012-05-11 10:40:00,47.67,47.77,47.66,47.68,24600.0,35.646,35.7208,35.6385,35.6535,24600.0
2012-05-11 10:50:00,47.68,47.68,47.48,47.6,20300.0,35.6535,35.6535,35.5039,35.5937,20300.0
2012-05-11 11:00:00,47.61,47.63,47.39,47.6,13200.0,35.6011,35.6161,35.4366,35.5937,13200.0
2012-05-11 11:10:00,47.6,47.69,47.52,47.53,18900.0,35.5937,35.661,35.5338,35.5413,18900.0
2012-05-11 11:20:00,47.55,47.62,47.39,47.44,19700.0,35.5563,35.6086,35.4366,35.474,19700.0
2012-05-11 11:30:00,47.45,47.69,47.44,47.58,15200.0,35.4815,35.661,35.474,35.5787,15200.0
2012-05-11 11:40:00,47.56,47.56,47.4,47.41,13200.0,35.5638,35.5638,35.4441,35.4516,13200.0
2012-05-11 11:50:00,47.43,47.6,47.41,47.52,17600.0,35.4665,35.5937,35.4516,35.5338,17600.0
2012-05-11 12:00:00,47.54,47.59,47.42,47.49,14600.0,35.5488,35.5862,35.4591,35.5114,14600.0
2012-05-11 12:10:00,47.47,47.47,47.3,47.31,10500.0,35.4965,35.4965,35.3693,35.3768,10500.0
2012-05-11 12:20:00,47.31,47.38,47.31,47.36,8100.0,35.3768,35.4292,35.3768,35.4142,8100.0
2012-05-11 12:30:00,47.35,47.41,47.27,47.32,12500.0,35.4067,35.4516,35.3469,35.3843,12500.0
2012-05-11 12:40:00,47.31,47.32,47.24,47.28,13600.0,35.3768,35.3843,35.3245,35.3544,13600.0
2012-05-11 12:50:00,47.3,47.32,47.15,47.21,18500.0,35.3693,35.3843,35.2572,35.302,18500.0
2012-05-11 13:00:00,47.2,47.2,47.06,47.06,13000.0,35.2946,35.2946,35.1899,35.1899,13000.0
2012-05-11 13:10:00,47.04,47.1,46.98,46.98,41600.0,35.1749,35.2198,35.1301,35.1301,41600.0
2012-05-11 13:20:00,46.98,47.03,46.88,46.94,23000.0,35.1301,35.1674,35.0553,35.1001,23000.0
2012-05-11 13:30:00,46.93,47.06,46.91,46.93,23400.0,35.0927,35.1899,35.0777,35.0927,23400.0
2012-05-11 13:40:00,46.91,46.96,46.84,46.95,70800.0,35.0777,35.1151,35.0254,35.1076,70800.0
2012-05-11 13:50:00,46.95,47.05,46.93,46.94,22400.0,35.1076,35.1824,35.0927,35.1001,22400.0
2012-05-11 14:00:00,46.97,47.02,46.83,46.93,20100.0,35.1226,35.16,35.0179,35.0927,20100.0
2012-05-11 14:10:00,46.94,47.0,46.87,46.98,15400.0,35.1001,35.145,35.0478,35.1301,15400.0
2012-05-11 14:20:00,46.98,46.98,46.82,46.88,15000.0,35.1301,35.1301,35.0104,35.0553,15000.0
2012-05-11 14:30:00,46.87,46.87,46.7,46.71,20800.0,35.0478,35.0478,34.9207,34.9282,20800.0
2012-05-11 14:40:00,46.74,46.87,46.71,46.79,76200.0,34.9506,35.0478,34.9282,34.988,76200.0
2012-05-11 14:50:00,46.76,46.91,46.67,46.83,53600.0,34.9655,35.0777,34.8982,35.0179,53600.0
2012-05-11 15:00:00,46.85,46.92,46.61,46.65,26600.0,35.0328,35.0852,34.8534,34.8833,26600.0
2012-05-11 15:10:00,46.65,46.78,46.65,46.75,32300.0,34.8833,34.9805,34.8833,34.9581,32300.0
2012-05-11 15:20:00,46.76,46.79,46.71,46.72,38200.0,34.9655,34.988,34.9282,34.9356,38200.0
2012-05-11 15:30:00,46.73,46.76,46.59,46.65,52900.0,34.9431,34.9655,34.8384,34.8833,52900.0
2012-05-11 15:40:00,46.65,46.65,46.45,46.56,51900.0,34.8833,34.8833,34.7337,34.816,51900.0
2012-05-11 15:50:00,46.56,46.72,46.5,46.62,184700.0,34.816,34.9356,34.7711,34.8609,184700.0
2012-05-14 09:30:00,46.22,46.52,46.1,46.22,70300.0,34.5618,34.7861,34.472,34.5618,70300.0
2012-05-14 09:40:00,46.2,46.28,46.05,46.07,62300.0,34.5468,34.6066,34.4346,34.4496,62300.0
2012-05-14 09:50:00,46.05,46.26,46.05,46.15,75600.0,34.4346,34.5917,34.4346,34.5094,75600.0
2012-05-14 10:00:00,46.14,46.29,46.02,46.28,96300.0,34.5019,34.6141,34.4122,34.6066,96300.0
2012-05-14 10:10:00,46.23,46.28,46.11,46.25,79700.0,34.5692,34.6066,34.4795,34.5842,79700.0
2012-05-14 10:20:00,46.23,46.37,46.21,46.26,52500.0,34.5692,34.6739,34.5543,34.5917,52500.0
2012-05-14 10:30:00,46.26,46.76,46.23,46.71,101100.0,34.5917,34.9655,34.5692,34.9282,101100.0
2012-05-14 10:40:00,46.75,46.77,46.58,46.62,58200.0,34.9581,34.973,34.8309,34.8609,58200.0
2012-05-14 10:50:00,46.64,46.68,46.52,46.52,23700.0,34.8758,34.9057,34.7861,34.7861,23700.0
2012-05-14 11:00:00,46.53,46.69,46.42,46.57,49200.0,34.7936,34.9132,34.7113,34.8235,49200.0
2012-05-14 11:10:00,46.57,46.63,46.5,46.54,21500.0,34.8235,34.8683,34.7711,34.801,21500.0
2012-05-14 11:20:00,46.55,46.77,46.55,46.68,73000.0,34.8085,34.973,34.8085,34.9057,73000.0
2012-05-14 11:30:00,46.68,46.72,46.6,46.6,45400.0,34.9057,34.9356,34.8459,34.8459,45400.0
2012-05-14 11:40:00,46.6,46.67,46.49,46.49,45200.0,34.8459,34.8982,34.7636,34.7636,45200.0
2012-05-14 11:50:00,46.49,46.64,46.49,46.6,29100.0,34.7636,34.8758,34.7636,34.8459,29100.0
2012-05-14 12:00:00,46.59,46.63,46.48,46.48,21600.0,34.8384,34.8683,34.7562,34.7562,21600.0
2012-05-14 12:10:00,46.48,46.63,46.48,46.56,26300.0,34.7562,34.8683,34.7562,34.816,26300.0
2012-05-14 12:20:00,46.56,46.58,46.5,46.52,15600.0,34.816,34.8309,34.7711,34.7861,15600.0
2012-05-14 12:30:00,46.51,46.54,46.46,46.48,22100.0,34.7786,34.801,34.7412,34.7562,22100.0
2012-05-14 12:40:00,46.48,46.62,46.47,46.57,31000.0,34.7562,34.8609,34.7487,34.8235,31000.0
2012-05-14 12:50:00,46.57,46.64,46.48,46.48,35400.0,34.8235,34.8758,34.7562,34.7562,35400.0
2012-05-14 13:00:00,46.49,46.55,46.47,46.47,27700.0,34.7636,34.8085,34.7487,34.7487,27700.0
2012-05-14 13:10:00,46.47,46.48,46.33,46.39,40400.0,34.7487,34.7562,34.644,34.6889,40400.0
2012-05-14 13:20:00,46.37,46.37,46.32,46.34,20300.0,34.6739,34.6739,34.6365,34.6515,20300.0
2012-05-14 13:30:00,46.33,46.48,46.32,46.44,23000.0,34.644,34.7562,34.6365,34.7263,23000.0
2012-05-14 13:40:00,46.45,46.46,46.29,46.3,26100.0,34.7337,34.7412,34.6141,34.6216,26100.0
2012-05-14 13:50:00,46.31,46.59,46.3,46.48,30300.0,34.6291,34.8384,34.6216,34.7562,30300.0
2012-05-14 14:00:00,46.48,46.6,46.48,46.6,30100.0,34.7562,34.8459,34.7562,34.8459,30100.0
2012-05-14 14:10:00,46.6,46.61,46.43,46.43,23900.0,34.8459,34.8534,34.7188,34.7188,23900.0
2012-05-14 14:20:00,46.42,46.54,46.35,46.54,28300.0,34.7113,34.801,34.659,34.801,28300.0
2012-05-14 14:30:00,46.54,46.58,46.35,46.4,49200.0,34.801,34.8309,34.659,34.6964,49200.0
2012-05-14 14:40:00,46.38,46.42,46.29,46.3,37300.0,34.6814,34.7113,34.6141,34.6216,37300.0
2012-05-14 14:50:00,46.3,46.31,46.05,46.11,50900.0,34.6216,34.6291,34.4346,34.4795,50900.0
2012-05-14 15:00:00,46.12,46.2,46.05,46.19,53700.0,34.487,34.5468,34.4346,34.5393,53700.0
2012-05-14 15:10:00,46.2,46.25,46.11,46.11,45900.0,34.5468,34.5842,34.4795,34.4795,45900.0
2012-05-14 15:20:00,46.11,46.11,45.96,45.97,64300.0,34.4795,34.4795,34.3673,34.3748,64300.0
2012-05-14 15:30:00,45.96,46.08,45.9,45.94,122700.0,34.3673,34.4571,34.3225,34.3524,122700.0
2012-05-14 15:40:00,45.96,46.07,45.84,45.96,130800.0,34.3673,34.4496,34.2776,34.3673,130800.0
2012-05-14 15:50:00,45.97,46.04,45.91,45.92,161300.0,34.3748,34.4272,34.3299,34.3374,161300.0
2012-05-15 09:30:00,46.06,46.57,45.95,46.52,67400.0,34.4421,34.8235,34.3599,34.7861,67400.0
2012-05-15 09:40:00,46.52,46.64,46.2,46.32,83300.0,34.7861,34.8758,34.5468,34.6365,83300.0
2012-05-15 09:50:00,46.32,46.34,46.18,46.3,57000.0,34.6365,34.6515,34.5318,34.6216,57000.0
2012-05-15 10:00:00,46.3,46.45,46.11,46.23,109000.0,34.6216,34.7337,34.4795,34.5692,109000.0
2012-05-15 10:10:00,46.22,46.59,46.16,46.52,109900.0,34.5618,34.8384,34.5169,34.7861,109900.0
2012-05-15 10:20:00,46.52,46.64,46.35,46.46,52500.0,34.7861,34.8758,34.659,34.7412,52500.0
2012-05-15 10:30:00,46.46,46.46,46.35,46.46,26200.0,34.7412,34.7412,34.659,34.7412,26200.0
2012-05-15 10:40:00,46.45,46.53,46.38,46.52,28600.0,34.7337,34.7936,34.6814,34.7861,28600.0
2012-05-15 10:50:00,46.51,46.51,46.2,46.27,36800.0,34.7786,34.7786,34.5468,34.5991,36800.0
2012-05-15 11:00:00,46.29,46.31,45.97,46.0,47000.0,34.6141,34.6291,34.3748,34.3972,47000.0
2012-05-15 11:10:00,46.04,46.06,46.01,46.04,90100.0,34.4272,34.4421,34.4047,34.4272,90100.0
2012-05-15 11:20:00,46.03,46.14,46.0,46.01,57000.0,34.4197,34.5019,34.3972,34.4047,57000.0
2012-05-15 11:30:00,46.01,46.18,45.87,46.03,75000.0,34.4047,34.5318,34.3,34.4197,75000.0
2012-05-15 11:40:00,46.04,46.18,46.0,46.12,41800.0,34.4272,34.5318,34.3972,34.487,41800.0
2012-05-15 11:50:00,46.11,46.11,45.91,45.91,74800.0,34.4795,34.4795,34.3299,34.3299,74800.0
2012-05-15 12:00:00,45.9,46.0,45.83,45.95,56600.0,34.3225,34.3972,34.2701,34.3599,56600.0
2012-05-15 12:10:00,45.97,46.08,45.96,46.01,49400.0,34.3748,34.4571,34.3673,34.4047,49400.0
2012-05-15 12:20:00,46.01,46.03,45.95,45.99,67100.0,34.4047,34.4197,34.3599,34.3898,67100.0
2012-05-15 12:30:00,46.01,46.1,46.0,46.04,29000.0,34.4047,34.472,34.3972,34.4272,29000.0
2012-05-15 12:40:00,46.03,46.06,45.97,46.03,33900.0,34.4197,34.4421,34.3748,34.4197,33900.0
2012-05-15 12:50:00,46.02,46.03,45.8,45.84,31800.0,34.4122,34.4197,34.2477,34.2776,31800.0
2012-05-15 13:00:00,45.86,45.97,45.81,45.92,27800.0,34.2926,34.3748,34.2552,34.3374,27800.0
2012-05-15 13:10:00,45.92,46.0,45.91,45.98,66600.0,34.3374,34.3972,34.3299,34.3823,66600.0
2012-05-15 13:20:00,45.98,46.12,45.98,46.08,128400.0,34.3823,34.487,34.3823,34.4571,128400.0
2012-05-15 13:30:00,46.08,46.08,45.89,45.94,49600.0,34.4571,34.4571,34.315,34.3524,49600.0
2012-05-15 13:40:00,45.95,45.98,45.83,45.88,41200.0,34.3599,34.3823,34.2701,34.3075,41200.0
2012-05-15 13:50:00,45.87,45.92,45.75,45.75,82800.0,34.3,34.3374,34.2103,34.2103,82800.0
2012-05-15 14:00:00,45.75,46.03,45.75,46.03,58400.0,34.2103,34.4197,34.2103,34.4197,58400.0
2012-05-15 14:10:00,46.03,46.09,45.96,46.03,68200.0,34.4197,34.4645,34.3673,34.4197,68200.0
2012-05-15 14:20:00,46.02,46.15,46.0,46.15,78900.0,34.4122,34.5094,34.3972,34.5094,78900.0
2012-05-15 14:30:00,46.16,46.26,46.05,46.09,71500.0,34.5169,34.5917,34.4346,34.4645,71500.0
2012-05-15 14:40:00,46.09,46.18,46.01,46.09,59600.0,34.4645,34.5318,34.4047,34.4645,59600.0
2012-05-15 14:50:00,46.09,46.09,45.83,45.85,117000.0,34.4645,34.4645,34.2701,34.2851,117000.0
2012-05-15 15:00:00,45.86,45.86,45.5,45.56,142000.0,34.2926,34.2926,34.0234,34.0682,142000.0
2012-05-15 15:10:00,45.57,45.59,45.2,45.28,131400.0,34.0757,34.0907,33.799,33.8589,131400.0
2012-05-15 15:20:00,45.29,45.29,45.0,45.02,125200.0,33.8663,33.8663,33.6495,33.6644,125200.0
2012-05-15 15:30:00,45.03,45.21,45.03,45.11,130900.0,33.6719,33.8065,33.6719,33.7317,130900.0
2012-05-15 15:40:00,45.09,45.23,44.91,44.92,192900.0,33.7168,33.8215,33.5822,33.5897,192900.0
2012-05-15 15:50:00,44.93,45.41,44.88,45.4,455100.0,33.5971,33.9561,33.5597,33.9486,455100.0
2012-05-16 09:30:00,42.15,42.85,39.68,40.3,1567300.0,31.5183,32.0418,29.6714,30.135,1567300.0
2012-05-16 09:40:00,40.31,40.88,39.5,39.54,994200.0,30.1425,30.5687,29.5368,29.5667,994200.0
2012-05-16 09:50:00,39.52,40.85,39.46,40.64,652400.0,29.5517,30.5462,29.5069,30.3892,652400.0
2012-05-16 10:00:00,40.67,40.68,40.18,40.47,446800.0,30.4117,30.4191,30.0452,30.2621,446800.0
2012-05-16 10:10:00,40.47,40.53,39.83,40.08,504500.0,30.2621,30.307,29.7835,29.9705,504500.0
2012-05-16 10:20:00,40.08,40.2,40.0,40.03,309500.0,29.9705,30.0602,29.9106,29.9331,309500.0
2012-05-16 10:30:00,40.03,40.17,39.73,39.89,434200.0,29.9331,30.0378,29.7087,29.8284,434200.0
2012-05-16 10:40:00,39.89,40.08,39.81,39.95,555700.0,29.8284,29.9705,29.7686,29.8733,555700.0
2012-05-16 10:50:00,39.96,40.32,39.95,40.23,329200.0,29.8807,30.1499,29.8733,30.0826,329200.0
2012-05-16 11:00:00,40.22,40.96,40.09,40.38,431100.0,30.0752,30.6285,29.9779,30.1948,431100.0
2012-05-16 11:10:00,40.38,40.42,39.99,40.0,227900.0,30.1948,30.2247,29.9032,29.9106,227900.0
2012-05-16 11:20:00,40.0,40.16,40.0,40.04,148600.0,29.9106,30.0303,29.9106,29.9406,148600.0
2012-05-16 11:30:00,40.04,40.14,40.0,40.02,127200.0,29.9406,30.0153,29.9106,29.9256,127200.0
2012-05-16 11:40:00,40.03,40.03,39.49,39.52,370200.0,29.9331,29.9331,29.5293,29.5517,370200.0
2012-05-16 11:50:00,39.51,39.6,39.31,39.52,199200.0,29.5442,29.6115,29.3947,29.5517,199200.0
2012-05-16 12:00:00,39.53,39.62,39.07,39.09,264000.0,29.5592,29.6265,29.2152,29.2302,264000.0
2012-05-16 12:10:00,39.1,39.36,39.0,39.13,289400.0,29.2377,29.4321,29.1629,29.2601,289400.0
2012-05-16 12:20:00,39.12,39.26,38.89,39.18,231600.0,29.2526,29.3573,29.0806,29.2975,231600.0
2012-05-16 12:30:00,39.18,39.18,38.84,38.98,210800.0,29.2975,29.2975,29.0432,29.1479,210800.0
2012-05-16 12:40:00,38.97,38.98,38.62,38.77,140200.0,29.1404,29.1479,28.8787,28.9909,140200.0
2012-05-16 12:50:00,38.77,38.82,38.63,38.65,131400.0,28.9909,29.0283,28.8862,28.9012,131400.0
2012-05-16 13:00:00,38.65,38.68,38.45,38.45,168600.0,28.9012,28.9236,28.7516,28.7516,168600.0
2012-05-16 13:10:00,38.44,38.79,38.41,38.72,152300.0,28.7441,29.0058,28.7217,28.9535,152300.0
2012-05-16 13:20:00,38.72,38.73,38.5,38.67,121100.0,28.9535,28.961,28.789,28.9161,121100.0
2012-05-16 13:30:00,38.67,38.68,38.26,38.43,201400.0,28.9161,28.9236,28.6095,28.7367,201400.0
2012-05-16 13:40:00,38.42,38.66,38.4,38.59,166100.0,28.7292,28.9086,28.7142,28.8563,166100.0
2012-05-16 13:50:00,38.57,38.86,38.56,38.78,166000.0,28.8413,29.0582,28.8339,28.9984,166000.0
2012-05-16 14:00:00,38.78,38.91,38.45,38.45,232400.0,28.9984,29.0956,28.7516,28.7516,232400.0
2012-05-16 14:10:00,38.45,38.68,38.4,38.65,151900.0,28.7516,28.9236,28.7142,28.9012,151900.0
2012-05-16 14:20:00,38.65,38.68,38.5,38.62,151100.0,28.9012,28.9236,28.789,28.8787,151100.0
2012-05-16 14:30:00,38.62,38.89,38.61,38.75,212300.0,28.8787,29.0806,28.8713,28.9759,212300.0
2012-05-16 14:40:00,38.75,39.08,38.68,39.01,214000.0,28.9759,29.2227,28.9236,29.1704,214000.0
2012-05-16 14:50:00,39.01,39.02,38.74,38.86,212900.0,29.1704,29.1778,28.9685,29.0582,212900.0
2012-05-16 15:00:00,38.86,39.25,38.6,39.21,468300.0,29.0582,29.3498,28.8638,29.3199,468300.0
2012-05-16 15:10:00,39.22,39.49,39.07,39.14,419300.0,29.3274,29.5293,29.2152,29.2676,419300.0
2012-05-16 15:20:00,39.14,39.35,39.09,39.22,192600.0,29.2676,29.4246,29.2302,29.3274,192600.0
2012-05-16 15:30:00,39.23,39.48,39.2,39.32,301600.0,29.3349,29.5218,29.3124,29.4022,301600.0
2012-05-16 15:40:00,39.33,39.67,39.29,39.57,349500.0,29.4096,29.6639,29.3797,29.5891,349500.0
2012-05-16 15:50:00,39.57,39.58,39.3,39.5,566100.0,29.5891,29.5966,29.3872,29.5368,566100.0
2012-05-17 09:30:00,38.79,39.24,38.42,38.93,382600.0,29.0058,29.3423,28.7292,29.1105,382600.0
2012-05-17 09:40:00,38.92,38.92,38.51,38.73,402600.0,29.1031,29.1031,28.7965,28.961,402600.0
2012-05-17 09:50:00,38.73,38.73,37.8,38.06,351000.0,28.961,28.961,28.2656,28.46,351000.0
2012-05-17 10:00:00,38.07,38.15,37.59,38.08,252600.0,28.4675,28.5273,28.1085,28.4749,252600.0
2012-05-17 10:10:00,38.08,38.37,38.03,38.21,205800.0,28.4749,28.6918,28.4375,28.5721,205800.0
2012-05-17 10:20:00,38.2,38.3,37.86,37.96,172000.0,28.5647,28.6394,28.3104,28.3852,172000.0
2012-05-17 10:30:00,37.96,38.0,37.75,37.98,157200.0,28.3852,28.4151,28.2282,28.4002,157200.0
2012-05-17 10:40:00,37.99,38.0,37.82,37.94,109900.0,28.4076,28.4151,28.2805,28.3702,109900.0
2012-05-17 10:50:00,37.95,38.01,37.64,37.82,175700.0,28.3777,28.4226,28.1459,28.2805,175700.0
2012-05-17 11:00:00,37.82,37.82,37.53,37.76,180900.0,28.2805,28.2805,28.0637,28.2357,180900.0
2012-05-17 11:10:00,37.73,37.94,37.72,37.82,100600.0,28.2132,28.3702,28.2057,28.2805,100600.0
2012-05-17 11:20:00,37.82,37.83,37.39,37.48,124700.0,28.2805,28.288,27.959,28.0263,124700.0
2012-05-17 11:30:00,37.51,37.57,37.16,37.18,134300.0,28.0487,28.0936,27.787,27.8019,134300.0
2012-05-17 11:40:00,37.16,37.23,37.03,37.22,176000.0,27.787,27.8393,27.6898,27.8319,176000.0
2012-05-17 11:50:00,37.23,37.27,36.62,36.75,249300.0,27.8393,27.8692,27.3832,27.4804,249300.0
2012-05-17 12:00:00,36.78,36.91,36.66,36.68,157300.0,27.5028,27.6,27.4131,27.4281,157300.0
2012-05-17 12:10:00,36.68,36.84,36.5,36.83,148100.0,27.4281,27.5477,27.2935,27.5402,148100.0
2012-05-17 12:20:00,36.84,37.08,36.82,36.96,114100.0,27.5477,27.7272,27.5328,27.6374,114100.0
2012-05-17 12:30:00,36.98,37.03,36.77,36.94,75500.0,27.6524,27.6898,27.4954,27.6225,75500.0
2012-05-17 12:40:00,36.93,37.06,36.93,37.0,59500.0,27.615,27.7122,27.615,27.6673,59500.0
2012-05-17 12:50:00,37.0,37.0,36.7,36.78,82200.0,27.6673,27.6673,27.443,27.5028,82200.0
2012-05-17 13:00:00,36.77,37.1,36.77,37.05,143600.0,27.4954,27.7421,27.4954,27.7047,143600.0
2012-05-17 13:10:00,37.06,37.33,37.02,37.29,112900.0,27.7122,27.9141,27.6823,27.8842,112900.0
2012-05-17 13:20:00,37.3,37.44,37.24,37.33,61400.0,27.8917,27.9964,27.8468,27.9141,61400.0
2012-05-17 13:30:00,37.33,37.37,37.22,37.27,64400.0,27.9141,27.944,27.8319,27.8692,64400.0
2012-05-17 13:40:00,37.27,37.33,37.23,37.23,60200.0,27.8692,27.9141,27.8393,27.8393,60200.0
2012-05-17 13:50:00,37.23,37.32,37.12,37.32,59500.0,27.8393,27.9066,27.7571,27.9066,59500.0
2012-05-17 14:00:00,37.31,37.31,36.97,36.98,76700.0,27.8992,27.8992,27.6449,27.6524,76700.0
2012-05-17 14:10:00,36.96,37.08,36.96,37.05,83100.0,27.6374,27.7272,27.6374,27.7047,83100.0
2012-05-17 14:20:00,37.05,37.19,36.99,37.0,174000.0,27.7047,27.8094,27.6599,27.6673,174000.0
2012-05-17 14:30:00,37.0,37.0,36.8,36.86,49300.0,27.6673,27.6673,27.5178,27.5627,49300.0
2012-05-17 14:40:00,36.86,36.98,36.81,36.93,75900.0,27.5627,27.6524,27.5253,27.615,75900.0
2012-05-17 14:50:00,36.94,36.98,36.89,36.98,41900.0,27.6225,27.6524,27.5851,27.6524,41900.0
2012-05-17 15:00:00,36.98,37.1,36.88,36.88,123500.0,27.6524,27.7421,27.5776,27.5776,123500.0
2012-05-17 15:10:00,36.88,36.97,36.7,36.73,129500.0,27.5776,27.6449,27.443,27.4655,129500.0
2012-05-17 15:20:00,36.74,36.8,36.65,36.7,124600.0,27.4729,27.5178,27.4056,27.443,124600.0
2012-05-17 15:30:00,36.7,36.7,36.47,36.5,178300.0,27.443,27.443,27.271,27.2935,178300.0
2012-05-17 15:40:00,36.5,36.58,36.5,36.57,212500.0,27.2935,27.3533,27.2935,27.3458,212500.0
2012-05-17 15:50:00,36.57,36.65,36.5,36.55,472400.0,27.3458,27.4056,27.2935,27.3309,472400.0
2012-05-18 09:30:00,36.45,36.84,36.12,36.13,267200.0,27.2561,27.5477,27.0093,27.0168,267200.0
2012-05-18 09:40:00,36.12,36.23,35.73,35.83,225300.0,27.0093,27.0916,26.7177,26.7925,225300.0
2012-05-18 09:50:00,35.82,36.27,35.67,35.86,286700.0,26.785,27.1215,26.6728,26.8149,286700.0
2012-05-18 10:00:00,35.87,36.1,35.87,36.1,340700.0,26.8224,26.9944,26.8224,26.9944,340700.0
2012-05-18 10:10:00,36.1,36.13,35.83,35.86,232300.0,26.9944,27.0168,26.7925,26.8149,232300.0
2012-05-18 10:20:00,35.84,36.05,35.71,36.05,157400.0,26.7999,26.957,26.7027,26.957,157400.0
2012-05-18 10:30:00,36.04,36.55,36.01,36.55,174500.0,26.9495,27.3309,26.9271,27.3309,174500.0
2012-05-18 10:40:00,36.55,36.94,36.54,36.85,153100.0,27.3309,27.6225,27.3234,27.5552,153100.0
2012-05-18 10:50:00,36.85,37.08,36.77,37.0,209200.0,27.5552,27.7272,27.4954,27.6673,209200.0
2012-05-18 11:00:00,37.02,37.02,36.52,36.54,147700.0,27.6823,27.6823,27.3084,27.3234,147700.0
2012-05-18 11:10:00,36.55,36.88,36.31,36.35,116800.0,27.3309,27.5776,27.1514,27.1813,116800.0
2012-05-18 11:20:00,36.36,36.45,36.25,36.35,78000.0,27.1888,27.2561,27.1065,27.1813,78000.0
2012-05-18 11:30:00,36.31,36.38,36.08,36.21,111500.0,27.1514,27.2037,26.9794,27.0766,111500.0
2012-05-18 11:40:00,36.19,36.21,35.91,35.94,47800.0,27.0617,27.0766,26.8523,26.8747,47800.0
2012-05-18 11:50:00,35.94,36.06,35.82,36.02,78200.0,26.8747,26.9644,26.785,26.9345,78200.0
2012-05-18 12:00:00,36.04,36.07,35.92,35.98,132700.0,26.9495,26.9719,26.8598,26.9046,132700.0
2012-05-18 12:10:00,36.0,36.03,35.87,35.94,79300.0,26.9196,26.942,26.8224,26.8747,79300.0
2012-05-18 12:20:00,35.95,35.95,35.83,35.9,62800.0,26.8822,26.8822,26.7925,26.8448,62800.0
2012-05-18 12:30:00,35.9,36.22,35.87,36.12,166200.0,26.8448,27.0841,26.8224,27.0093,166200.0
2012-05-18 12:40:00,36.12,36.28,36.12,36.28,51400.0,27.0093,27.129,27.0093,27.129,51400.0
2012-05-18 12:50:00,36.27,36.44,36.21,36.21,78400.0,27.1215,27.2486,27.0766,27.0766,78400.0
2012-05-18 13:00:00,36.21,36.21,35.96,36.1,79000.0,27.0766,27.0766,26.8897,26.9944,79000.0
2012-05-18 13:10:00,36.1,36.3,36.08,36.19,124400.0,26.9944,27.1439,26.9794,27.0617,124400.0
2012-05-18 13:20:00,36.19,36.19,36.04,36.06,31700.0,27.0617,27.0617,26.9495,26.9644,31700.0
2012-05-18 13:30:00,36.08,36.1,35.83,35.84,47300.0,26.9794,26.9944,26.7925,26.7999,47300.0
2012-05-18 13:40:00,35.83,35.97,35.82,35.88,50400.0,26.7925,26.8971,26.785,26.8299,50400.0
2012-05-18 13:50:00,35.89,35.91,35.71,35.71,27800.0,26.8373,26.8523,26.7027,26.7027,27800.0
2012-05-18 14:00:00,35.71,35.98,35.69,35.78,128400.0,26.7027,26.9046,26.6878,26.7551,128400.0
2012-05-18 14:10:00,35.8,35.9,35.76,35.77,45000.0,26.77,26.8448,26.7401,26.7476,45000.0
2012-05-18 14:20:00,35.78,35.99,35.77,35.93,84500.0,26.7551,26.9121,26.7476,26.8672,84500.0
2012-05-18 14:30:00,35.91,35.99,35.82,35.9,103700.0,26.8523,26.9121,26.785,26.8448,103700.0
2012-05-18 14:40:00,35.91,35.91,35.79,35.87,58200.0,26.8523,26.8523,26.7626,26.8224,58200.0
2012-05-18 14:50:00,35.87,36.0,35.86,35.91,73000.0,26.8224,26.9196,26.8149,26.8523,73000.0
2012-05-18 15:00:00,35.9,35.97,35.8,35.9,64800.0,26.8448,26.8971,26.77,26.8448,64800.0
2012-05-18 15:10:00,35.91,36.0,35.87,35.89,64500.0,26.8523,26.9196,26.8224,26.8373,64500.0
2012-05-18 15:20:00,35.89,35.91,35.74,35.87,114300.0,26.8373,26.8523,26.7252,26.8224,114300.0
2012-05-18 15:30:00,35.87,35.96,35.78,35.94,151400.0,26.8224,26.8897,26.7551,26.8747,151400.0
2012-05-18 15:40:00,35.93,35.95,35.85,35.87,196300.0,26.8672,26.8822,26.8074,26.8224,196300.0
2012-05-18 15:50:00,35.86,35.9,35.78,35.88,296200.0,26.8149,26.8448,26.7551,26.8299,296200.0
2012-05-21 09:30:00,36.36,36.52,36.0,36.32,115800.0,27.1888,27.3084,26.9196,27.1589,115800.0
2012-05-21 09:40:00,36.37,36.4,36.01,36.02,65100.0,27.1963,27.2187,26.9271,26.9345,65100.0
2012-05-21 09:50:00,36.03,36.06,35.77,35.96,89600.0,26.942,26.9644,26.7476,26.8897,89600.0
2012-05-21 10:00:00,35.94,36.04,35.83,36.0,88300.0,26.8747,26.9495,26.7925,26.9196,88300.0
2012-05-21 10:10:00,36.0,36.05,35.89,36.05,72200.0,26.9196,26.957,26.8373,26.957,72200.0
2012-05-21 10:20:00,36.03,36.21,36.02,36.13,90800.0,26.942,27.0766,26.9345,27.0168,90800.0
2012-05-21 10:30:00,36.13,36.25,36.11,36.18,83300.0,27.0168,27.1065,27.0018,27.0542,83300.0
2012-05-21 10:40:00,36.19,36.2,36.08,36.09,80900.0,27.0617,27.0691,26.9794,26.9869,80900.0
2012-05-21 10:50:00,36.08,36.32,36.08,36.32,75800.0,26.9794,27.1589,26.9794,27.1589,75800.0
2012-05-21 11:00:00,36.3,36.36,36.21,36.21,44000.0,27.1439,27.1888,27.0766,27.0766,44000.0
2012-05-21 11:10:00,36.21,36.37,36.12,36.29,27200.0,27.0766,27.1963,27.0093,27.1364,27200.0
2012-05-21 11:20:00,36.29,36.31,36.13,36.18,44400.0,27.1364,27.1514,27.0168,27.0542,44400.0
2012-05-21 11:30:00,36.19,36.26,36.15,36.15,33200.0,27.0617,27.114,27.0317,27.0317,33200.0
2012-05-21 11:40:00,36.16,36.17,36.04,36.05,22100.0,27.0392,27.0467,26.9495,26.957,22100.0
2012-05-21 11:50:00,36.04,36.13,35.95,36.05,71400.0,26.9495,27.0168,26.8822,26.957,71400.0
2012-05-21 12:00:00,36.07,36.16,36.04,36.1,35300.0,26.9719,27.0392,26.9495,26.9944,35300.0
2012-05-21 12:10:00,36.1,36.2,36.08,36.2,41900.0,26.9944,27.0691,26.9794,27.0691,41900.0
2012-05-21 12:20:00,36.19,36.39,36.19,36.35,32600.0,27.0617,27.2112,27.0617,27.1813,32600.0
2012-05-21 12:30:00,36.35,36.47,36.31,36.46,55900.0,27.1813,27.271,27.1514,27.2636,55900.0
2012-05-21 12:40:00,36.46,36.5,36.38,36.39,23700.0,27.2636,27.2935,27.2037,27.2112,23700.0
2012-05-21 12:50:00,36.38,36.39,36.29,36.34,16200.0,27.2037,27.2112,27.1364,27.1738,16200.0
2012-05-21 13:00:00,36.34,36.43,36.33,36.41,33200.0,27.1738,27.2411,27.1663,27.2262,33200.0
2012-05-21 13:10:00,36.4,36.5,36.38,36.45,43600.0,27.2187,27.2935,27.2037,27.2561,43600.0
2012-05-21 13:20:00,36.45,36.5,36.43,36.46,37400.0,27.2561,27.2935,27.2411,27.2636,37400.0
2012-05-21 13:30:00,36.45,36.58,36.44,36.53,42900.0,27.2561,27.3533,27.2486,27.3159,42900.0
2012-05-21 13:40:00,36.53,36.59,36.49,36.53,29200.0,27.3159,27.3608,27.286,27.3159,29200.0
2012-05-21 13:50:00,36.53,36.59,36.48,36.5,25200.0,27.3159,27.3608,27.2785,27.2935,25200.0
2012-05-21 14:00:00,36.52,36.52,36.41,36.45,61600.0,27.3084,27.3084,27.2262,27.2561,61600.0
2012-05-21 14:10:00,36.45,36.45,36.35,36.43,18700.0,27.2561,27.2561,27.1813,27.2411,18700.0
2012-05-21 14:20:00,36.45,36.5,36.37,36.43,48500.0,27.2561,27.2935,27.1963,27.2411,48500.0
2012-05-21 14:30:00,36.42,36.48,36.41,36.43,25100.0,27.2336,27.2785,27.2262,27.2411,25100.0
2012-05-21 14:40:00,36.43,36.47,36.38,36.46,32800.0,27.2411,27.271,27.2037,27.2636,32800.0
2012-05-21 14:50:00,36.47,36.54,36.45,36.47,63300.0,27.271,27.3234,27.2561,27.271,63300.0
2012-05-21 15:00:00,36.48,36.54,36.47,36.5,54600.0,27.2785,27.3234,27.271,27.2935,54600.0
2012-05-21 15:10:00,36.49,36.58,36.47,36.53,41200.0,27.286,27.3533,27.271,27.3159,41200.0
2012-05-21 15:20:00,36.54,36.63,36.52,36.53,60900.0,27.3234,27.3907,27.3084,27.3159,60900.0
2012-05-21 15:30:00,36.52,36.59,36.4,36.5,81800.0,27.3084,27.3608,27.2187,27.2935,81800.0
2012-05-21 15:40:00,36.5,36.54,36.43,36.52,103500.0,27.2935,27.3234,27.2411,27.3084,103500.0
2012-05-21 15:50:00,36.52,36.58,36.51,36.55,222300.0,27.3084,27.3533,27.3009,27.3309,222300.0
2012-05-22 09:30:00,36.71,37.01,36.44,36.48,158100.0,27.4505,27.6748,27.2486,27.2785,158100.0
2012-05-22 09:40:00,36.49,36.64,36.21,36.35,92400.0,27.286,27.3982,27.0766,27.1813,92400.0
2012-05-22 09:50:00,36.32,36.34,36.02,36.02,111700.0,27.1589,27.1738,26.9345,26.9345,111700.0
2012-05-22 10:00:00,36.04,36.19,35.9,36.16,147700.0,26.9495,27.0617,26.8448,27.0392,147700.0
2012-05-22 10:10:00,36.16,36.27,36.08,36.23,105400.0,27.0392,27.1215,26.9794,27.0916,105400.0
2012-05-22 10:20:00,36.23,36.3,36.13,36.17,84500.0,27.0916,27.1439,27.0168,27.0467,84500.0
2012-05-22 10:30:00,36.18,36.33,36.18,36.32,120700.0,27.0542,27.1663,27.0542,27.1589,120700.0
2012-05-22 10:40:00,36.31,36.39,36.27,36.39,84300.0,27.1514,27.2112,27.1215,27.2112,84300.0
2012-05-22 10:50:00,36.39,36.39,36.28,36.36,36600.0,27.2112,27.2112,27.129,27.1888,36600.0
2012-05-22 11:00:00,36.35,36.47,36.31,36.34,148800.0,27.1813,27.271,27.1514,27.1738,148800.0
2012-05-22 11:10:00,36.34,36.4,36.13,36.24,149700.0,27.1738,27.2187,27.0168,27.099,149700.0
2012-05-22 11:20:00,36.24,36.26,36.14,36.16,32100.0,27.099,27.114,27.0243,27.0392,32100.0
2012-05-22 11:30:00,36.16,36.18,36.01,36.03,66200.0,27.0392,27.0542,26.9271,26.942,66200.0
2012-05-22 11:40:00,36.05,36.15,36.04,36.09,46600.0,26.957,27.0317,26.9495,26.9869,46600.0
2012-05-22 11:50:00,36.09,36.1,36.0,36.01,32300.0,26.9869,26.9944,26.9196,26.9271,32300.0
2012-05-22 12:00:00,36.01,36.03,35.85,35.85,85400.0,26.9271,26.942,26.8074,26.8074,85400.0
2012-05-22 12:10:00,35.85,35.99,35.83,35.93,51600.0,26.8074,26.9121,26.7925,26.8672,51600.0
2012-05-22 12:20:00,35.93,35.99,35.89,35.94,50200.0,26.8672,26.9121,26.8373,26.8747,50200.0
2012-05-22 12:30:00,35.93,35.97,35.82,35.88,47500.0,26.8672,26.8971,26.785,26.8299,47500.0
2012-05-22 12:40:00,35.89,35.94,35.77,35.94,42900.0,26.8373,26.8747,26.7476,26.8747,42900.0
2012-05-22 12:50:00,35.92,35.97,35.87,35.97,27100.0,26.8598,26.8971,26.8224,26.8971,27100.0
2012-05-22 13:00:00,35.97,36.04,35.97,36.03,23500.0,26.8971,26.9495,26.8971,26.942,23500.0
2012-05-22 13:10:00,36.04,36.08,35.85,35.86,40400.0,26.9495,26.9794,26.8074,26.8149,40400.0
2012-05-22 13:20:00,35.87,35.95,35.75,35.77,35600.0,26.8224,26.8822,26.7326,26.7476,35600.0
2012-05-22 13:30:00,35.76,35.9,35.72,35.84,30400.0,26.7401,26.8448,26.7102,26.7999,30400.0
2012-05-22 13:40:00,35.84,35.84,35.74,35.84,33200.0,26.7999,26.7999,26.7252,26.7999,33200.0
2012-05-22 13:50:00,35.83,35.87,35.79,35.87,33000.0,26.7925,26.8224,26.7626,26.8224,33000.0
2012-05-22 14:00:00,35.86,35.87,35.78,35.82,67200.0,26.8149,26.8224,26.7551,26.785,67200.0
2012-05-22 14:10:00,35.83,35.83,35.73,35.79,26400.0,26.7925,26.7925,26.7177,26.7626,26400.0
2012-05-22 14:20:00,35.79,35.91,35.79,35.87,14500.0,26.7626,26.8523,26.7626,26.8224,14500.0
2012-05-22 14:30:00,35.86,35.91,35.7,35.8,29000.0,26.8149,26.8523,26.6953,26.77,29000.0
2012-05-22 14:40:00,35.81,35.84,35.71,35.79,35300.0,26.7775,26.7999,26.7027,26.7626,35300.0
2012-05-22 14:50:00,35.79,35.82,35.7,35.8,35700.0,26.7626,26.785,26.6953,26.77,35700.0
2012-05-22 15:00:00,35.79,35.8,35.6,35.7,256200.0,26.7626,26.77,26.6205,26.6953,256200.0
2012-05-22 15:10:00,35.7,35.72,35.61,35.62,156300.0,26.6953,26.7102,26.628,26.6354,156300.0
2012-05-22 15:20:00,35.62,35.64,35.41,35.41,191100.0,26.6354,26.6504,26.4784,26.4784,191100.0
2012-05-22 15:30:00,35.41,35.52,35.33,35.43,181400.0,26.4784,26.5607,26.4186,26.4934,181400.0
2012-05-22 15:40:00,35.43,35.51,35.22,35.28,168600.0,26.4934,26.5532,26.3363,26.3812,168600.0
2012-05-22 15:50:00,35.27,35.55,35.25,35.53,305100.0,26.3737,26.5831,26.3588,26.5681,305100.0
2012-05-23 09:30:00,35.15,35.66,35.1,35.36,116800.0,26.284,26.6653,26.2466,26.441,116800.0
2012-05-23 09:40:00,35.37,35.4,34.93,34.99,158100.0,26.4485,26.4709,26.1195,26.1643,158100.0
2012-05-23 09:50:00,34.99,35.0,34.94,34.98,197700.0,26.1643,26.1718,26.1269,26.1569,197700.0
2012-05-23 10:00:00,34.99,35.14,34.95,35.04,145500.0,26.1643,26.2765,26.1344,26.2017,145500.0
2012-05-23 10:10:00,35.06,35.09,34.9,34.97,113600.0,26.2167,26.2391,26.097,26.1494,113600.0
2012-05-23 10:20:00,34.96,34.97,34.73,34.82,119400.0,26.1419,26.1494,25.9699,26.0372,119400.0
2012-05-23 10:30:00,34.83,34.85,34.58,34.6,67100.0,26.0447,26.0597,25.8578,25.8727,67100.0
2012-05-23 10:40:00,34.62,34.7,34.48,34.53,88700.0,25.8877,25.9475,25.783,25.8204,88700.0
2012-05-23 10:50:00,34.51,34.59,34.45,34.54,89500.0,25.8054,25.8652,25.7605,25.8278,89500.0
2012-05-23 11:00:00,34.53,34.73,34.48,34.7,77600.0,25.8204,25.9699,25.783,25.9475,77600.0
2012-05-23 11:10:00,34.7,34.79,34.68,34.75,96800.0,25.9475,26.0148,25.9325,25.9849,96800.0
2012-05-23 11:20:00,34.74,34.74,34.66,34.69,82000.0,25.9774,25.9774,25.9176,25.94,82000.0
2012-05-23 11:30:00,34.69,35.1,34.68,35.02,191500.0,25.94,26.2466,25.9325,26.1868,191500.0
2012-05-23 11:40:00,35.02,35.11,34.95,35.01,59500.0,26.1868,26.2541,26.1344,26.1793,59500.0
2012-05-23 11:50:00,35.01,35.05,34.87,34.94,88400.0,26.1793,26.2092,26.0746,26.1269,88400.0
2012-05-23 12:00:00,34.95,34.95,34.77,34.88,38000.0,26.1344,26.1344,25.9998,26.0821,38000.0
2012-05-23 12:10:00,34.88,34.9,34.76,34.77,63700.0,26.0821,26.097,25.9924,25.9998,63700.0
2012-05-23 12:20:00,34.76,34.77,34.63,34.72,45800.0,25.9924,25.9998,25.8951,25.9624,45800.0
2012-05-23 12:30:00,34.72,34.76,34.71,34.75,127900.0,25.9624,25.9924,25.955,25.9849,127900.0
2012-05-23 12:40:00,34.76,34.78,34.66,34.69,50800.0,25.9924,26.0073,25.9176,25.94,50800.0
2012-05-23 12:50:00,34.68,34.7,34.63,34.64,80600.0,25.9325,25.9475,25.8951,25.9026,80600.0
2012-05-23 13:00:00,34.65,34.76,34.65,34.73,20900.0,25.9101,25.9924,25.9101,25.9699,20900.0
2012-05-23 13:10:00,34.73,34.74,34.64,34.67,60200.0,25.9699,25.9774,25.9026,25.9251,60200.0
2012-05-23 13:20:00,34.67,34.68,34.61,34.63,103800.0,25.9251,25.9325,25.8802,25.8951,103800.0
2012-05-23 13:30:00,34.65,34.66,34.54,34.6,233800.0,25.9101,25.9176,25.8278,25.8727,233800.0
2012-05-23 13:40:00,34.61,34.64,34.58,34.64,201200.0,25.8802,25.9026,25.8578,25.9026,201200.0
2012-05-23 13:50:00,34.64,34.67,34.56,34.6,96400.0,25.9026,25.9251,25.8428,25.8727,96400.0
2012-05-23 14:00:00,34.59,34.67,34.56,34.6,79000.0,25.8652,25.9251,25.8428,25.8727,79000.0
2012-05-23 14:10:00,34.59,34.6,34.45,34.55,120700.0,25.8652,25.8727,25.7605,25.8353,120700.0
2012-05-23 14:20:00,34.53,34.62,34.52,34.59,113700.0,25.8204,25.8877,25.8129,25.8652,113700.0
2012-05-23 14:30:00,34.58,34.66,34.49,34.56,619500.0,25.8578,25.9176,25.7905,25.8428,619500.0
2012-05-23 14:40:00,34.56,34.63,34.5,34.61,80400.0,25.8428,25.8951,25.7979,25.8802,80400.0
2012-05-23 14:50:00,34.62,34.72,34.62,34.71,96400.0,25.8877,25.9624,25.8877,25.955,96400.0
2012-05-23 15:00:00,34.71,34.8,34.64,34.8,74300.0,25.955,26.0223,25.9026,26.0223,74300.0
2012-05-23 15:10:00,34.8,34.89,34.75,34.89,103500.0,26.0223,26.0896,25.9849,26.0896,103500.0
2012-05-23 15:20:00,34.88,35.04,34.86,35.01,177100.0,26.0821,26.2017,26.0671,26.1793,177100.0
2012-05-23 15:30:00,35.01,35.25,34.98,35.22,254400.0,26.1793,26.3588,26.1569,26.3363,254400.0
2012-05-23 15:40:00,35.22,35.44,35.21,35.39,321000.0,26.3363,26.5008,26.3288,26.4634,321000.0
2012-05-23 15:50:00,35.4,35.46,35.25,35.33,493000.0,26.4709,26.5158,26.3588,26.4186,493000.0
2012-05-24 09:30:00,35.69,36.04,35.66,35.7,179000.0,26.8201,27.0831,26.7976,26.8276,179000.0
2012-05-24 09:40:00,35.7,35.75,35.46,35.68,128200.0,26.8276,26.8652,26.6473,26.8126,128200.0
2012-05-24 09:50:00,35.68,35.74,35.55,35.64,90100.0,26.8126,26.8577,26.7149,26.7825,90100.0
2012-05-24 10:00:00,35.64,35.67,35.46,35.53,113600.0,26.7825,26.8051,26.6473,26.6999,113600.0
2012-05-24 10:10:00,35.53,35.56,35.44,35.44,85800.0,26.6999,26.7224,26.6322,26.6322,85800.0
2012-05-24 10:20:00,35.44,35.47,35.14,35.31,110700.0,26.6322,26.6548,26.4068,26.5346,110700.0
2012-05-24 10:30:00,35.32,35.6,35.3,35.5,66800.0,26.5421,26.7525,26.527,26.6773,66800.0
2012-05-24 10:40:00,35.48,35.52,35.4,35.45,45700.0,26.6623,26.6924,26.6022,26.6398,45700.0
2012-05-24 10:50:00,35.45,35.52,35.42,35.5,66900.0,26.6398,26.6924,26.6172,26.6773,66900.0
2012-05-24 11:00:00,35.5,35.54,35.47,35.5,62700.0,26.6773,26.7074,26.6548,26.6773,62700.0
2012-05-24 11:10:00,35.53,35.63,35.51,35.51,56900.0,26.6999,26.775,26.6849,26.6849,56900.0
2012-05-24 11:20:00,35.55,35.6,35.48,35.5,71700.0,26.7149,26.7525,26.6623,26.6773,71700.0
2012-05-24 11:30:00,35.5,35.5,35.4,35.48,65400.0,26.6773,26.6773,26.6022,26.6623,65400.0
2012-05-24 11:40:00,35.47,35.5,35.37,35.41,42900.0,26.6548,26.6773,26.5796,26.6097,42900.0
2012-05-24 11:50:00,35.43,35.43,35.24,35.38,66600.0,26.6247,26.6247,26.482,26.5872,66600.0
2012-05-24 12:00:00,35.35,35.38,35.08,35.23,70700.0,26.5646,26.5872,26.3617,26.4744,70700.0
2012-05-24 12:10:00,35.23,35.33,35.19,35.19,51200.0,26.4744,26.5496,26.4444,26.4444,51200.0
2012-05-24 12:20:00,35.22,35.25,35.14,35.17,39900.0,26.4669,26.4895,26.4068,26.4294,39900.0
2012-05-24 12:30:00,35.17,35.25,35.11,35.24,34600.0,26.4294,26.4895,26.3843,26.482,34600.0
2012-05-24 12:40:00,35.25,35.25,35.14,35.19,40700.0,26.4895,26.4895,26.4068,26.4444,40700.0
2012-05-24 12:50:00,35.2,35.24,35.09,35.19,31900.0,26.4519,26.482,26.3692,26.4444,31900.0
2012-05-24 13:00:00,35.19,35.23,35.15,35.16,30300.0,26.4444,26.4744,26.4143,26.4218,30300.0
2012-05-24 13:10:00,35.18,35.3,35.16,35.18,37800.0,26.4369,26.527,26.4218,26.4369,37800.0
2012-05-24 13:20:00,35.19,35.29,35.12,35.15,31800.0,26.4444,26.5195,26.3918,26.4143,31800.0
2012-05-24 13:30:00,35.13,35.16,34.96,35.01,58400.0,26.3993,26.4218,26.2715,26.3091,58400.0
2012-05-24 13:40:00,35.0,35.05,34.86,34.92,43200.0,26.3016,26.3392,26.1964,26.2415,43200.0
2012-05-24 13:50:00,34.92,34.99,34.76,34.76,48300.0,26.2415,26.2941,26.1212,26.1212,48300.0
2012-05-24 14:00:00,34.75,34.91,34.72,34.86,73900.0,26.1137,26.234,26.0912,26.1964,73900.0
2012-05-24 14:10:00,34.87,34.92,34.79,34.89,28000.0,26.2039,26.2415,26.1438,26.2189,28000.0
2012-05-24 14:20:00,34.91,35.02,34.89,34.98,35600.0,26.234,26.3166,26.2189,26.2866,35600.0
2012-05-24 14:30:00,35.0,35.03,34.92,34.93,45000.0,26.3016,26.3241,26.2415,26.249,45000.0
2012-05-24 14:40:00,34.91,34.99,34.81,34.99,33100.0,26.234,26.2941,26.1588,26.2941,33100.0
2012-05-24 14:50:00,34.99,35.0,34.86,34.89,42900.0,26.2941,26.3016,26.1964,26.2189,42900.0
2012-05-24 15:00:00,34.88,35.0,34.87,34.95,52200.0,26.2114,26.3016,26.2039,26.264,52200.0
2012-05-24 15:10:00,34.95,35.06,34.88,35.04,170700.0,26.264,26.3467,26.2114,26.3317,170700.0
2012-05-24 15:20:00,35.06,35.21,34.98,35.13,87200.0,26.3467,26.4594,26.2866,26.3993,87200.0
2012-05-24 15:30:00,35.13,35.23,35.06,35.09,77200.0,26.3993,26.4744,26.3467,26.3692,77200.0
2012-05-24 15:40:00,35.09,35.28,35.05,35.26,167600.0,26.3692,26.512,26.3392,26.497,167600.0
2012-05-24 15:50:00,35.27,35.32,35.21,35.29,174300.0,26.5045,26.5421,26.4594,26.5195,174300.0
2012-05-25 09:30:00,35.21,35.65,34.92,35.5,134000.0,26.4594,26.7901,26.2415,26.6773,134000.0
2012-05-25 09:40:00,35.51,35.54,35.27,35.5,72600.0,26.6849,26.7074,26.5045,26.6773,72600.0
2012-05-25 09:50:00,35.48,35.54,35.39,35.51,45900.0,26.6623,26.7074,26.5947,26.6849,45900.0
2012-05-25 10:00:00,35.51,35.52,35.38,35.46,46400.0,26.6849,26.6924,26.5872,26.6473,46400.0
2012-05-25 10:10:00,35.45,35.49,35.36,35.49,37500.0,26.6398,26.6698,26.5721,26.6698,37500.0
2012-05-25 10:20:00,35.48,35.53,35.35,35.43,56000.0,26.6623,26.6999,26.5646,26.6247,56000.0
2012-05-25 10:30:00,35.43,35.59,35.43,35.54,111000.0,26.6247,26.745,26.6247,26.7074,111000.0
2012-05-25 10:40:00,35.55,35.83,35.5,35.81,93500.0,26.7149,26.9253,26.6773,26.9103,93500.0
2012-05-25 10:50:00,35.82,36.0,35.8,35.83,92000.0,26.9178,27.0531,26.9028,26.9253,92000.0
2012-05-25 11:00:00,35.81,35.84,35.7,35.8,49900.0,26.9103,26.9328,26.8276,26.9028,49900.0
2012-05-25 11:10:00,35.8,35.86,35.75,35.84,32900.0,26.9028,26.9479,26.8652,26.9328,32900.0
2012-05-25 11:20:00,35.86,36.22,35.83,36.16,189000.0,26.9479,27.2184,26.9253,27.1733,189000.0
2012-05-25 11:30:00,36.16,36.16,36.04,36.1,65400.0,27.1733,27.1733,27.0831,27.1282,65400.0
2012-05-25 11:40:00,36.09,36.18,36.07,36.12,41900.0,27.1207,27.1883,27.1057,27.1433,41900.0
2012-05-25 11:50:00,36.12,36.25,36.1,36.22,94900.0,27.1433,27.2409,27.1282,27.2184,94900.0
2012-05-25 12:00:00,36.23,36.26,36.12,36.25,74000.0,27.2259,27.2485,27.1433,27.2409,74000.0
2012-05-25 12:10:00,36.24,36.25,36.15,36.18,47600.0,27.2334,27.2409,27.1658,27.1883,47600.0
2012-05-25 12:20:00,36.18,36.25,36.17,36.18,44300.0,27.1883,27.2409,27.1808,27.1883,44300.0
2012-05-25 12:30:00,36.18,36.23,36.15,36.23,20200.0,27.1883,27.2259,27.1658,27.2259,20200.0
2012-05-25 12:40:00,36.22,36.25,36.16,36.24,31600.0,27.2184,27.2409,27.1733,27.2334,31600.0
2012-05-25 12:50:00,36.22,36.26,36.18,36.25,42600.0,27.2184,27.2485,27.1883,27.2409,42600.0
2012-05-25 13:00:00,36.24,36.36,36.23,36.36,63100.0,27.2334,27.3236,27.2259,27.3236,63100.0
2012-05-25 13:10:00,36.35,36.44,36.33,36.41,59100.0,27.3161,27.3837,27.3011,27.3612,59100.0
2012-05-25 13:20:00,36.4,36.45,36.37,36.43,57200.0,27.3537,27.3912,27.3311,27.3762,57200.0
2012-05-25 13:30:00,36.43,36.45,36.36,36.38,38200.0,27.3762,27.3912,27.3236,27.3386,38200.0
2012-05-25 13:40:00,36.39,36.42,36.29,36.34,59200.0,27.3461,27.3687,27.271,27.3086,59200.0
2012-05-25 13:50:00,36.35,36.38,36.24,36.31,69500.0,27.3161,27.3386,27.2334,27.286,69500.0
2012-05-25 14:00:00,36.31,36.36,36.22,36.22,32300.0,27.286,27.3236,27.2184,27.2184,32300.0
2012-05-25 14:10:00,36.22,36.37,36.21,36.29,52800.0,27.2184,27.3311,27.2109,27.271,52800.0
2012-05-25 14:20:00,36.28,36.29,36.2,36.21,69000.0,27.2635,27.271,27.2034,27.2109,69000.0
2012-05-25 14:30:00,36.2,36.26,36.16,36.19,37200.0,27.2034,27.2485,27.1733,27.1959,37200.0
2012-05-25 14:40:00,36.18,36.18,36.04,36.11,51200.0,27.1883,27.1883,27.0831,27.1357,51200.0
2012-05-25 14:50:00,36.1,36.16,36.05,36.07,35500.0,27.1282,27.1733,27.0906,27.1057,35500.0
2012-05-25 15:00:00,36.07,36.15,36.03,36.15,69200.0,27.1057,27.1658,27.0756,27.1658,69200.0
2012-05-25 15:10:00,36.15,36.16,36.01,36.01,50400.0,27.1658,27.1733,27.0606,27.0606,50400.0
2012-05-25 15:20:00,36.01,36.03,35.91,36.03,90200.0,27.0606,27.0756,26.9854,27.0756,90200.0
2012-05-25 15:30:00,36.04,36.13,35.97,36.13,133400.0,27.0831,27.1508,27.0305,27.1508,133400.0
2012-05-25 15:40:00,36.13,36.2,36.09,36.16,105700.0,27.1508,27.2034,27.1207,27.1733,105700.0
2012-05-25 15:50:00,36.15,36.23,36.11,36.23,293000.0,27.1658,27.2259,27.1357,27.2259,293000.0
2012-05-29 09:30:00,36.49,36.6,36.18,36.29,133000.0,27.4213,27.504,27.1883,27.271,133000.0
2012-05-29 09:40:00,36.26,36.29,36.09,36.18,62500.0,27.2485,27.271,27.1207,27.1883,62500.0
2012-05-29 09:50:00,36.21,36.24,35.95,35.99,91800.0,27.2109,27.2334,27.0155,27.0456,91800.0
2012-05-29 10:00:00,35.95,36.08,35.85,36.01,75300.0,27.0155,27.1132,26.9404,27.0606,75300.0
2012-05-29 10:10:00,36.02,36.2,36.01,36.13,43000.0,27.0681,27.2034,27.0606,27.1508,43000.0
2012-05-29 10:20:00,36.15,36.25,36.09,36.13,46500.0,27.1658,27.2409,27.1207,27.1508,46500.0
2012-05-29 10:30:00,36.14,36.28,36.09,36.1,47500.0,27.1583,27.2635,27.1207,27.1282,47500.0
2012-05-29 10:40:00,36.1,36.1,35.96,35.97,32200.0,27.1282,27.1282,27.023,27.0305,32200.0
2012-05-29 10:50:00,35.99,36.03,35.88,35.9,37600.0,27.0456,27.0756,26.9629,26.9779,37600.0
2012-05-29 11:00:00,35.92,35.93,35.73,35.74,41600.0,26.993,27.0005,26.8502,26.8577,41600.0
2012-05-29 11:10:00,35.74,35.82,35.7,35.82,32500.0,26.8577,26.9178,26.8276,26.9178,32500.0
2012-05-29 11:20:00,35.82,35.95,35.75,35.93,47300.0,26.9178,27.0155,26.8652,27.0005,47300.0
2012-05-29 11:30:00,35.93,35.99,35.86,35.9,82900.0,27.0005,27.0456,26.9479,26.9779,82900.0
2012-05-29 11:40:00,35.88,35.93,35.74,35.88,61000.0,26.9629,27.0005,26.8577,26.9629,61000.0
2012-05-29 11:50:00,35.87,35.98,35.86,35.88,41300.0,26.9554,27.038,26.9479,26.9629,41300.0
2012-05-29 12:00:00,35.88,35.95,35.72,35.77,49300.0,26.9629,27.0155,26.8427,26.8802,49300.0
2012-05-29 12:10:00,35.76,35.76,35.62,35.67,24100.0,26.8727,26.8727,26.7675,26.8051,24100.0
2012-05-29 12:20:00,35.68,35.73,35.58,35.69,23300.0,26.8126,26.8502,26.7375,26.8201,23300.0
2012-05-29 12:30:00,35.68,35.7,35.57,35.58,53800.0,26.8126,26.8276,26.7299,26.7375,53800.0
2012-05-29 12:40:00,35.57,35.71,35.56,35.69,38300.0,26.7299,26.8351,26.7224,26.8201,38300.0
2012-05-29 12:50:00,35.69,35.87,35.6,35.6,54700.0,26.8201,26.9554,26.7525,26.7525,54700.0
2012-05-29 13:00:00,35.6,35.64,35.53,35.56,33200.0,26.7525,26.7825,26.6999,26.7224,33200.0
2012-05-29 13:10:00,35.56,35.66,35.55,35.6,21400.0,26.7224,26.7976,26.7149,26.7525,21400.0
2012-05-29 13:20:00,35.59,35.66,35.56,35.59,20700.0,26.745,26.7976,26.7224,26.745,20700.0
2012-05-29 13:30:00,35.6,35.68,35.54,35.64,24700.0,26.7525,26.8126,26.7074,26.7825,24700.0
2012-05-29 13:40:00,35.67,35.79,35.67,35.68,17000.0,26.8051,26.8953,26.8051,26.8126,17000.0
2012-05-29 13:50:00,35.67,35.78,35.65,35.76,44100.0,26.8051,26.8877,26.7901,26.8727,44100.0
2012-05-29 14:00:00,35.76,35.79,35.66,35.73,47400.0,26.8727,26.8953,26.7976,26.8502,47400.0
2012-05-29 14:10:00,35.71,35.91,35.71,35.91,39300.0,26.8351,26.9854,26.8351,26.9854,39300.0
2012-05-29 14:20:00,35.9,35.9,35.76,35.86,34900.0,26.9779,26.9779,26.8727,26.9479,34900.0
2012-05-29 14:30:00,35.87,35.88,35.75,35.75,41400.0,26.9554,26.9629,26.8652,26.8652,41400.0
2012-05-29 14:40:00,35.74,35.85,35.74,35.82,32200.0,26.8577,26.9404,26.8577,26.9178,32200.0
2012-05-29 14:50:00,35.83,35.92,35.82,35.88,31800.0,26.9253,26.993,26.9178,26.9629,31800.0
2012-05-29 15:00:00,35.88,35.89,35.76,35.87,47500.0,26.9629,26.9704,26.8727,26.9554,47500.0
2012-05-29 15:10:00,35.87,35.96,35.85,35.92,59900.0,26.9554,27.023,26.9404,26.993,59900.0
2012-05-29 15:20:00,35.92,35.93,35.86,35.91,51700.0,26.993,27.0005,26.9479,26.9854,51700.0
2012-05-29 15:30:00,35.91,35.95,35.84,35.86,90300.0,26.9854,27.0155,26.9328,26.9479,90300.0
2012-05-29 15:40:00,35.85,35.98,35.83,35.94,117000.0,26.9404,27.038,26.9253,27.008,117000.0
2012-05-29 15:50:00,35.94,35.96,35.83,35.88,179100.0,27.008,27.023,26.9253,26.9629,179100.0
2012-05-30 09:30:00,35.47,35.53,34.83,34.92,133700.0,26.6548,26.6999,26.1738,26.2415,133700.0
2012-05-30 09:40:00,34.92,35.11,34.8,35.07,64000.0,26.2415,26.3843,26.1513,26.3542,64000.0
2012-05-30 09:50:00,35.05,35.07,34.86,34.87,132500.0,26.3392,26.3542,26.1964,26.2039,132500.0
2012-05-30 10:00:00,34.87,34.98,34.76,34.91,116600.0,26.2039,26.2866,26.1212,26.234,116600.0
2012-05-30 10:10:00,34.93,34.93,34.63,34.63,126600.0,26.249,26.249,26.0236,26.0236,126600.0
2012-05-30 10:20:00,34.63,34.76,34.55,34.73,95700.0,26.0236,26.1212,25.9634,26.0987,95700.0
2012-05-30 10:30:00,34.72,34.74,34.55,34.62,106300.0,26.0912,26.1062,25.9634,26.016,106300.0
2012-05-30 10:40:00,34.63,34.7,34.5,34.51,99400.0,26.0236,26.0762,25.9259,25.9334,99400.0
2012-05-30 10:50:00,34.51,34.53,34.29,34.29,125500.0,25.9334,25.9484,25.7681,25.7681,125500.0
2012-05-30 11:00:00,34.29,34.6,34.29,34.58,112500.0,25.7681,26.001,25.7681,25.986,112500.0
2012-05-30 11:10:00,34.59,34.6,34.43,34.46,74600.0,25.9935,26.001,25.8733,25.8958,74600.0
2012-05-30 11:20:00,34.45,34.58,34.4,34.46,64300.0,25.8883,25.986,25.8507,25.8958,64300.0
2012-05-30 11:30:00,34.46,34.47,34.28,34.45,88300.0,25.8958,25.9033,25.7605,25.8883,88300.0
2012-05-30 11:40:00,34.45,34.47,34.35,34.44,91500.0,25.8883,25.9033,25.8131,25.8808,91500.0
2012-05-30 11:50:00,34.45,34.49,34.4,34.44,65200.0,25.8883,25.9183,25.8507,25.8808,65200.0
2012-05-30 12:00:00,34.44,34.47,34.27,34.43,64700.0,25.8808,25.9033,25.753,25.8733,64700.0
2012-05-30 12:10:00,34.44,34.44,34.23,34.26,50500.0,25.8808,25.8808,25.723,25.7455,50500.0
2012-05-30 12:20:00,34.26,34.33,34.2,34.27,33200.0,25.7455,25.7981,25.7004,25.753,33200.0
2012-05-30 12:30:00,34.29,34.36,34.14,34.18,61100.0,25.7681,25.8207,25.6553,25.6854,61100.0
2012-05-30 12:40:00,34.18,34.19,34.08,34.09,62600.0,25.6854,25.6929,25.6102,25.6178,62600.0
2012-05-30 12:50:00,34.07,34.2,34.04,34.06,44200.0,25.6027,25.7004,25.5802,25.5952,44200.0
2012-05-30 13:00:00,34.05,34.08,33.92,33.92,75400.0,25.5877,25.6102,25.49,25.49,75400.0
2012-05-30 13:10:00,33.92,33.94,33.73,33.78,186900.0,25.49,25.505,25.3472,25.3848,186900.0
2012-05-30 13:20:00,33.79,33.97,33.79,33.9,103500.0,25.3923,25.5276,25.3923,25.475,103500.0
2012-05-30 13:30:00,33.9,34.03,33.87,33.97,72900.0,25.475,25.5727,25.4524,25.5276,72900.0
2012-05-30 13:40:00,33.97,34.0,33.82,33.95,100900.0,25.5276,25.5501,25.4149,25.5126,100900.0
2012-05-30 13:50:00,33.95,34.02,33.93,33.98,45500.0,25.5126,25.5652,25.4975,25.5351,45500.0
2012-05-30 14:00:00,33.98,34.07,33.98,34.01,47600.0,25.5351,25.6027,25.5351,25.5576,47600.0
2012-05-30 14:10:00,34.01,34.07,33.93,34.07,38700.0,25.5576,25.6027,25.4975,25.6027,38700.0
2012-05-30 14:20:00,34.07,34.14,34.02,34.02,57800.0,25.6027,25.6553,25.5652,25.5652,57800.0
2012-05-30 14:30:00,34.03,34.04,33.92,33.95,63200.0,25.5727,25.5802,25.49,25.5126,63200.0
2012-05-30 14:40:00,33.94,34.0,33.92,33.98,44600.0,25.505,25.5501,25.49,25.5351,44600.0
2012-05-30 14:50:00,33.98,34.0,33.91,33.97,39700.0,25.5351,25.5501,25.4825,25.5276,39700.0
2012-05-30 15:00:00,33.97,34.03,33.9,33.95,62600.0,25.5276,25.5727,25.475,25.5126,62600.0
2012-05-30 15:10:00,33.95,33.95,33.8,33.84,95200.0,25.5126,25.5126,25.3998,25.4299,95200.0
2012-05-30 15:20:00,33.84,34.05,33.82,34.02,167700.0,25.4299,25.5877,25.4149,25.5652,167700.0
2012-05-30 15:30:00,34.03,34.03,33.9,34.03,195100.0,25.5727,25.5727,25.475,25.5727,195100.0
2012-05-30 15:40:00,34.04,34.04,33.89,33.91,180700.0,25.5802,25.5802,25.4675,25.4825,180700.0
2012-05-30 15:50:00,33.92,33.96,33.88,33.89,299700.0,25.49,25.5201,25.4599,25.4675,299700.0
2012-05-31 09:30:00,33.93,34.08,33.45,33.46,93500.0,25.4975,25.6102,25.1368,25.1443,93500.0
2012-05-31 09:40:00,33.48,33.63,33.02,33.02,140900.0,25.1594,25.2721,24.8137,24.8137,140900.0
2012-05-31 09:50:00,33.06,33.13,32.79,33.03,211100.0,24.8437,24.8963,24.6408,24.8212,211100.0
2012-05-31 10:00:00,33.02,33.26,32.96,33.13,135100.0,24.8137,24.994,24.7686,24.8963,135100.0
2012-05-31 10:10:00,33.12,33.12,32.88,32.99,95500.0,24.8888,24.8888,24.7085,24.7911,95500.0
2012-05-31 10:20:00,32.98,33.01,32.92,33.01,85100.0,24.7836,24.8062,24.7385,24.8062,85100.0
2012-05-31 10:30:00,33.0,33.04,32.92,32.92,78800.0,24.7987,24.8287,24.7385,24.7385,78800.0
2012-05-31 10:40:00,32.91,32.92,32.76,32.78,74200.0,24.731,24.7385,24.6183,24.6333,74200.0
2012-05-31 10:50:00,32.78,32.93,32.76,32.91,77800.0,24.6333,24.746,24.6183,24.731,77800.0
2012-05-31 11:00:00,32.91,32.99,32.82,32.96,75600.0,24.731,24.7911,24.6634,24.7686,75600.0
2012-05-31 11:10:00,32.96,32.96,32.83,32.87,57100.0,24.7686,24.7686,24.6709,24.701,57100.0
2012-05-31 11:20:00,32.88,32.97,32.81,32.86,65700.0,24.7085,24.7761,24.6559,24.6934,65700.0
2012-05-31 11:30:00,32.84,33.09,32.82,33.04,93500.0,24.6784,24.8663,24.6634,24.8287,93500.0
2012-05-31 11:40:00,33.05,33.07,32.89,32.89,64800.0,24.8362,24.8513,24.716,24.716,64800.0
2012-05-31 11:50:00,32.88,33.0,32.84,32.92,58300.0,24.7085,24.7987,24.6784,24.7385,58300.0
2012-05-31 12:00:00,32.93,33.1,32.89,33.1,46000.0,24.746,24.8738,24.716,24.8738,46000.0
2012-05-31 12:10:00,33.1,33.13,32.98,33.01,118200.0,24.8738,24.8963,24.7836,24.8062,118200.0
2012-05-31 12:20:00,33.01,33.15,33.0,33.06,75000.0,24.8062,24.9114,24.7987,24.8437,75000.0
2012-05-31 12:30:00,33.05,33.11,32.92,32.97,51200.0,24.8362,24.8813,24.7385,24.7761,51200.0
2012-05-31 12:40:00,32.97,33.03,32.96,33.03,32100.0,24.7761,24.8212,24.7686,24.8212,32100.0
2012-05-31 12:50:00,33.02,33.07,32.96,32.96,32600.0,24.8137,24.8513,24.7686,24.7686,32600.0
2012-05-31 13:00:00,32.96,33.1,32.95,33.02,83500.0,24.7686,24.8738,24.7611,24.8137,83500.0
2012-05-31 13:10:00,33.02,33.14,33.0,33.0,44000.0,24.8137,24.9039,24.7987,24.7987,44000.0
2012-05-31 13:20:00,33.01,33.03,32.97,32.99,38400.0,24.8062,24.8212,24.7761,24.7911,38400.0
2012-05-31 13:30:00,32.98,33.05,32.9,32.92,35000.0,24.7836,24.8362,24.7235,24.7385,35000.0
2012-05-31 13:40:00,32.91,33.0,32.89,32.9,35300.0,24.731,24.7987,24.716,24.7235,35300.0
2012-05-31 13:50:00,32.91,32.92,32.8,32.88,25200.0,24.731,24.7385,24.6484,24.7085,25200.0
2012-05-31 14:00:00,32.88,33.03,32.85,33.0,31400.0,24.7085,24.8212,24.6859,24.7987,31400.0
2012-05-31 14:10:00,33.0,33.09,32.97,32.98,197400.0,24.7987,24.8663,24.7761,24.7836,197400.0
2012-05-31 14:20:00,32.98,33.15,32.94,33.11,87700.0,24.7836,24.9114,24.7536,24.8813,87700.0
2012-05-31 14:30:00,33.1,33.24,33.09,33.24,60600.0,24.8738,24.979,24.8663,24.979,60600.0
2012-05-31 14:40:00,33.23,33.36,33.23,33.27,57300.0,24.9715,25.0692,24.9715,25.0015,57300.0
2012-05-31 14:50:00,33.28,33.32,33.15,33.29,85400.0,25.0091,25.0391,24.9114,25.0166,85400.0
2012-05-31 15:00:00,33.29,33.3,33.17,33.24,86200.0,25.0166,25.0241,24.9264,24.979,86200.0
2012-05-31 15:10:00,33.25,33.37,33.24,33.33,91000.0,24.9865,25.0767,24.979,25.0466,91000.0
2012-05-31 15:20:00,33.33,33.63,33.3,33.59,139900.0,25.0466,25.2721,25.0241,25.242,139900.0
2012-05-31 15:30:00,33.58,33.68,33.55,33.66,203400.0,25.2345,25.3097,25.212,25.2946,203400.0
2012-05-31 15:40:00,33.66,33.72,33.49,33.57,256300.0,25.2946,25.3397,25.1669,25.227,256300.0
2012-05-31 15:50:00,33.57,33.6,33.47,33.54,413300.0,25.227,25.2495,25.1518,25.2044,413300.0
2012-06-01 09:30:00,32.64,32.89,32.5,32.62,107600.0,24.5281,24.716,24.4229,24.5131,107600.0
2012-06-01 09:40:00,32.63,32.81,32.59,32.72,87900.0,24.5206,24.6559,24.4905,24.5882,87900.0
2012-06-01 09:50:00,32.73,32.78,32.54,32.63,122100.0,24.5958,24.6333,24.453,24.5206,122100.0
2012-06-01 10:00:00,32.62,32.83,32.6,32.71,108700.0,24.5131,24.6709,24.4981,24.5807,108700.0
2012-06-01 10:10:00,32.7,32.72,32.57,32.67,160100.0,24.5732,24.5882,24.4755,24.5507,160100.0
2012-06-01 10:20:00,32.65,32.65,32.26,32.4,334100.0,24.5356,24.5356,24.2426,24.3478,334100.0
2012-06-01 10:30:00,32.4,32.53,32.34,32.45,56200.0,24.3478,24.4455,24.3027,24.3853,56200.0
2012-06-01 10:40:00,32.45,32.53,32.38,32.48,67100.0,24.3853,24.4455,24.3327,24.4079,67100.0
2012-06-01 10:50:00,32.48,32.51,32.4,32.45,57400.0,24.4079,24.4304,24.3478,24.3853,57400.0
2012-06-01 11:00:00,32.43,32.44,32.32,32.37,63300.0,24.3703,24.3778,24.2876,24.3252,63300.0
2012-06-01 11:10:00,32.36,32.43,32.33,32.41,48000.0,24.3177,24.3703,24.2952,24.3553,48000.0
2012-06-01 11:20:00,32.41,32.5,32.35,32.37,47400.0,24.3553,24.4229,24.3102,24.3252,47400.0
2012-06-01 11:30:00,32.36,32.36,32.25,32.25,52600.0,24.3177,24.3177,24.235,24.235,52600.0
2012-06-01 11:40:00,32.25,32.26,32.11,32.11,69800.0,24.235,24.2426,24.1298,24.1298,69800.0
2012-06-01 11:50:00,32.11,32.23,32.03,32.05,118700.0,24.1298,24.22,24.0697,24.0848,118700.0
2012-06-01 12:00:00,32.06,32.21,32.01,32.2,74900.0,24.0923,24.205,24.0547,24.1975,74900.0
2012-06-01 12:10:00,32.2,32.34,32.18,32.26,77500.0,24.1975,24.3027,24.1824,24.2426,77500.0
2012-06-01 12:20:00,32.26,32.29,32.21,32.23,46500.0,24.2426,24.2651,24.205,24.22,46500.0
2012-06-01 12:30:00,32.25,32.3,32.22,32.24,38500.0,24.235,24.2726,24.2125,24.2275,38500.0
2012-06-01 12:40:00,32.24,32.31,32.16,32.27,81300.0,24.2275,24.2801,24.1674,24.2501,81300.0
2012-06-01 12:50:00,32.27,32.29,32.19,32.2,37700.0,24.2501,24.2651,24.19,24.1975,37700.0
2012-06-01 13:00:00,32.2,32.21,32.11,32.11,30200.0,24.1975,24.205,24.1298,24.1298,30200.0
2012-06-01 13:10:00,32.11,32.16,32.06,32.07,34300.0,24.1298,24.1674,24.0923,24.0998,34300.0
2012-06-01 13:20:00,32.07,32.1,32.02,32.04,35200.0,24.0998,24.1223,24.0622,24.0772,35200.0
2012-06-01 13:30:00,32.03,32.07,31.97,31.98,64400.0,24.0697,24.0998,24.0246,24.0321,64400.0
2012-06-01 13:40:00,31.99,32.05,31.94,31.94,46000.0,24.0397,24.0848,24.0021,24.0021,46000.0
2012-06-01 13:50:00,31.94,31.95,31.82,31.91,74100.0,24.0021,24.0096,23.9119,23.9795,74100.0
2012-06-01 14:00:00,31.91,31.97,31.86,31.94,68700.0,23.9795,24.0246,23.942,24.0021,68700.0
2012-06-01 14:10:00,31.95,31.95,31.86,31.87,53100.0,24.0096,24.0096,23.942,23.9495,53100.0
2012-06-01 14:20:00,31.87,32.1,31.86,32.0,71400.0,23.9495,24.1223,23.942,24.0472,71400.0
2012-06-01 14:30:00,32.01,32.28,31.99,32.27,104800.0,24.0547,24.2576,24.0397,24.2501,104800.0
2012-06-01 14:40:00,32.27,32.28,32.14,32.15,56200.0,24.2501,24.2576,24.1524,24.1599,56200.0
2012-06-01 14:50:00,32.15,32.23,32.06,32.06,63000.0,24.1599,24.22,24.0923,24.0923,63000.0
2012-06-01 15:00:00,32.06,32.18,32.02,32.16,70600.0,24.0923,24.1824,24.0622,24.1674,70600.0
2012-06-01 15:10:00,32.16,32.2,31.98,32.0,102900.0,24.1674,24.1975,24.0321,24.0472,102900.0
2012-06-01 15:20:00,32.01,32.09,31.96,31.99,100300.0,24.0547,24.1148,24.0171,24.0397,100300.0
2012-06-01 15:30:00,31.99,32.05,31.93,31.94,181100.0,24.0397,24.0848,23.9946,24.0021,181100.0
2012-06-01 15:40:00,31.94,32.13,31.94,32.1,186600.0,24.0021,24.1449,24.0021,24.1223,186600.0
2012-06-01 15:50:00,32.1,32.16,32.07,32.13,303700.0,24.1223,24.1674,24.0998,24.1449,303700.0
2012-06-04 09:30:00,32.17,32.36,32.12,32.18,63700.0,24.1749,24.3177,24.1374,24.1824,63700.0
2012-06-04 09:40:00,32.17,32.18,32.04,32.09,136300.0,24.1749,24.1824,24.0772,24.1148,136300.0
2012-06-04 09:50:00,32.09,32.13,31.98,32.01,73800.0,24.1148,24.1449,24.0321,24.0547,73800.0
2012-06-04 10:00:00,32.01,32.01,31.67,31.71,156300.0,24.0547,24.0547,23.7992,23.8292,156300.0
2012-06-04 10:10:00,31.7,32.13,31.7,32.13,117600.0,23.8217,24.1449,23.8217,24.1449,117600.0
2012-06-04 10:20:00,32.12,32.23,31.93,31.95,104300.0,24.1374,24.22,23.9946,24.0096,104300.0
2012-06-04 10:30:00,31.95,32.0,31.83,31.86,117500.0,24.0096,24.0472,23.9194,23.942,117500.0
2012-06-04 10:40:00,31.87,31.96,31.82,31.88,46800.0,23.9495,24.0171,23.9119,23.957,46800.0
2012-06-04 10:50:00,31.9,32.13,31.9,31.96,52000.0,23.972,24.1449,23.972,24.0171,52000.0
2012-06-04 11:00:00,31.95,31.98,31.84,31.87,62200.0,24.0096,24.0321,23.9269,23.9495,62200.0
2012-06-04 11:10:00,31.86,31.9,31.75,31.75,67200.0,23.942,23.972,23.8593,23.8593,67200.0
2012-06-04 11:20:00,31.76,31.86,31.72,31.72,52600.0,23.8668,23.942,23.8368,23.8368,52600.0
2012-06-04 11:30:00,31.73,31.78,31.69,31.7,42400.0,23.8443,23.8819,23.8142,23.8217,42400.0
2012-06-04 11:40:00,31.7,31.72,31.63,31.65,49900.0,23.8217,23.8368,23.7691,23.7842,49900.0
2012-06-04 11:50:00,31.65,31.67,31.55,31.66,57900.0,23.7842,23.7992,23.709,23.7917,57900.0
2012-06-04 12:00:00,31.65,31.68,31.52,31.52,26900.0,23.7842,23.8067,23.6865,23.6865,26900.0
2012-06-04 12:10:00,31.53,31.55,31.36,31.43,37600.0,23.694,23.709,23.5662,23.6188,37600.0
2012-06-04 12:20:00,31.44,31.46,31.27,31.3,35500.0,23.6264,23.6414,23.4986,23.5211,35500.0
2012-06-04 12:30:00,31.3,31.43,31.28,31.37,53700.0,23.5211,23.6188,23.5061,23.5737,53700.0
2012-06-04 12:40:00,31.38,31.42,31.29,31.36,87100.0,23.5813,23.6113,23.5136,23.5662,87100.0
2012-06-04 12:50:00,31.37,31.51,31.33,31.49,19500.0,23.5737,23.679,23.5437,23.6639,19500.0
2012-06-04 13:00:00,31.5,31.64,31.48,31.59,44900.0,23.6714,23.7766,23.6564,23.7391,44900.0
2012-06-04 13:10:00,31.59,31.65,31.5,31.5,44900.0,23.7391,23.7842,23.6714,23.6714,44900.0
2012-06-04 13:20:00,31.51,31.52,31.44,31.5,17200.0,23.679,23.6865,23.6264,23.6714,17200.0
2012-06-04 13:30:00,31.52,31.61,31.45,31.59,41300.0,23.6865,23.7541,23.6339,23.7391,41300.0
2012-06-04 13:40:00,31.59,31.6,31.42,31.43,39500.0,23.7391,23.7466,23.6113,23.6188,39500.0
2012-06-04 13:50:00,31.44,31.5,31.36,31.45,41200.0,23.6264,23.6714,23.5662,23.6339,41200.0
2012-06-04 14:00:00,31.46,31.5,31.4,31.43,39100.0,23.6414,23.6714,23.5963,23.6188,39100.0
2012-06-04 14:10:00,31.42,31.55,31.4,31.54,45800.0,23.6113,23.709,23.5963,23.7015,45800.0
2012-06-04 14:20:00,31.54,31.64,31.5,31.64,58900.0,23.7015,23.7766,23.6714,23.7766,58900.0
2012-06-04 14:30:00,31.62,31.96,31.6,31.89,92600.0,23.7616,24.0171,23.7466,23.9645,92600.0
2012-06-04 14:40:00,31.87,31.9,31.76,31.82,103400.0,23.9495,23.972,23.8668,23.9119,103400.0
2012-06-04 14:50:00,31.82,31.86,31.76,31.81,27700.0,23.9119,23.942,23.8668,23.9044,27700.0
2012-06-04 15:00:00,31.82,31.93,31.79,31.79,43500.0,23.9119,23.9946,23.8894,23.8894,43500.0
2012-06-04 15:10:00,31.78,31.79,31.62,31.73,80200.0,23.8819,23.8894,23.7616,23.8443,80200.0
2012-06-04 15:20:00,31.73,31.79,31.62,31.75,76300.0,23.8443,23.8894,23.7616,23.8593,76300.0
2012-06-04 15:30:00,31.75,31.75,31.6,31.66,105400.0,23.8593,23.8593,23.7466,23.7917,105400.0
2012-06-04 15:40:00,31.68,31.76,31.61,31.75,176300.0,23.8067,23.8668,23.7541,23.8593,176300.0
2012-06-04 15:50:00,31.75,31.86,31.75,31.77,271100.0,23.8593,23.942,23.8593,23.8743,271100.0
2012-06-05 09:30:00,31.61,31.77,31.44,31.59,53800.0,23.7541,23.8743,23.6264,23.7391,53800.0
2012-06-05 09:40:00,31.59,31.78,31.45,31.6,40500.0,23.7391,23.8819,23.6339,23.7466,40500.0
2012-06-05 09:50:00,31.6,31.73,31.53,31.73,55900.0,23.7466,23.8443,23.694,23.8443,55900.0
2012-06-05 10:00:00,31.74,32.11,31.74,32.06,58100.0,23.8518,24.1298,23.8518,24.0923,58100.0
2012-06-05 10:10:00,32.08,32.18,32.03,32.05,36600.0,24.1073,24.1824,24.0697,24.0848,36600.0
2012-06-05 10:20:00,32.05,32.33,32.05,32.27,53100.0,24.0848,24.2952,24.0848,24.2501,53100.0
2012-06-05 10:30:00,32.26,32.28,32.07,32.07,64200.0,24.2426,24.2576,24.0998,24.0998,64200.0
2012-06-05 10:40:00,32.09,32.1,31.93,31.97,38500.0,24.1148,24.1223,23.9946,24.0246,38500.0
2012-06-05 10:50:00,31.97,32.04,31.7,31.75,78200.0,24.0246,24.0772,23.8217,23.8593,78200.0
2012-06-05 11:00:00,31.75,31.88,31.75,31.83,37000.0,23.8593,23.957,23.8593,23.9194,37000.0
2012-06-05 11:10:00,31.84,32.02,31.84,32.0,41700.0,23.9269,24.0622,23.9269,24.0472,41700.0
2012-06-05 11:20:00,32.03,32.04,31.96,31.97,49000.0,24.0697,24.0772,24.0171,24.0246,49000.0
2012-06-05 11:30:00,31.97,32.01,31.85,31.86,43000.0,24.0246,24.0547,23.9345,23.942,43000.0
2012-06-05 11:40:00,31.86,31.92,31.8,31.87,41200.0,23.942,23.9871,23.8969,23.9495,41200.0
2012-06-05 11:50:00,31.86,31.86,31.68,31.68,51900.0,23.942,23.942,23.8067,23.8067,51900.0
2012-06-05 12:00:00,31.68,31.91,31.67,31.89,26000.0,23.8067,23.9795,23.7992,23.9645,26000.0
2012-06-05 12:10:00,31.89,31.92,31.83,31.9,54700.0,23.9645,23.9871,23.9194,23.972,54700.0
2012-06-05 12:20:00,31.91,31.93,31.86,31.89,31400.0,23.9795,23.9946,23.942,23.9645,31400.0
2012-06-05 12:30:00,31.91,32.04,31.89,31.94,34400.0,23.9795,24.0772,23.9645,24.0021,34400.0
2012-06-05 12:40:00,31.94,31.99,31.84,31.85,18600.0,24.0021,24.0397,23.9269,23.9345,18600.0
2012-06-05 12:50:00,31.87,32.0,31.85,31.98,29500.0,23.9495,24.0472,23.9345,24.0321,29500.0
2012-06-05 13:00:00,31.97,32.05,31.96,32.01,23300.0,24.0246,24.0848,24.0171,24.0547,23300.0
2012-06-05 13:10:00,32.01,32.04,31.92,32.01,19100.0,24.0547,24.0772,23.9871,24.0547,19100.0
2012-06-05 13:20:00,32.0,32.07,31.99,32.06,22200.0,24.0472,24.0998,24.0397,24.0923,22200.0
2012-06-05 13:30:00,32.05,32.08,31.99,32.06,30600.0,24.0848,24.1073,24.0397,24.0923,30600.0
2012-06-05 13:40:00,32.07,32.21,32.05,32.14,43900.0,24.0998,24.205,24.0848,24.1524,43900.0
2012-06-05 13:50:00,32.14,32.29,32.14,32.25,59000.0,24.1524,24.2651,24.1524,24.235,59000.0
2012-06-05 14:00:00,32.25,32.42,32.24,32.39,81500.0,24.235,24.3628,24.2275,24.3403,81500.0
2012-06-05 14:10:00,32.37,32.47,32.35,32.42,61300.0,24.3252,24.4004,24.3102,24.3628,61300.0
2012-06-05 14:20:00,32.43,32.43,32.33,32.35,42600.0,24.3703,24.3703,24.2952,24.3102,42600.0
2012-06-05 14:30:00,32.34,32.43,32.31,32.41,70800.0,24.3027,24.3703,24.2801,24.3553,70800.0
2012-06-05 14:40:00,32.39,32.45,32.33,32.42,66500.0,24.3403,24.3853,24.2952,24.3628,66500.0
2012-06-05 14:50:00,32.42,32.42,32.3,32.38,36200.0,24.3628,24.3628,24.2726,24.3327,36200.0
2012-06-05 15:00:00,32.39,32.41,32.31,32.34,53800.0,24.3403,24.3553,24.2801,24.3027,53800.0
2012-06-05 15:10:00,32.34,32.4,32.27,32.33,57900.0,24.3027,24.3478,24.2501,24.2952,57900.0
2012-06-05 15:20:00,32.33,32.38,32.31,32.36,50300.0,24.2952,24.3327,24.2801,24.3177,50300.0
2012-06-05 15:30:00,32.35,32.47,32.33,32.46,123100.0,24.3102,24.4004,24.2952,24.3929,123100.0
2012-06-05 15:40:00,32.46,32.49,32.36,32.45,85800.0,24.3929,24.4154,24.3177,24.3853,85800.0
2012-06-05 15:50:00,32.45,32.53,32.38,32.41,224300.0,24.3853,24.4455,24.3327,24.3553,224300.0
2012-06-06 09:30:00,32.54,32.86,32.4,32.6,109300.0,24.453,24.6934,24.3478,24.4981,109300.0
2012-06-06 09:40:00,32.62,32.87,32.58,32.77,40000.0,24.5131,24.701,24.483,24.6258,40000.0
2012-06-06 09:50:00,32.75,32.88,32.6,32.64,44300.0,24.6108,24.7085,24.4981,24.5281,44300.0
2012-06-06 10:00:00,32.65,32.66,32.5,32.63,76200.0,24.5356,24.5431,24.4229,24.5206,76200.0
2012-06-06 10:10:00,32.64,32.72,32.52,32.52,48800.0,24.5281,24.5882,24.4379,24.4379,48800.0
2012-06-06 10:20:00,32.51,32.52,32.33,32.39,69600.0,24.4304,24.4379,24.2952,24.3403,69600.0
2012-06-06 10:30:00,32.4,32.54,32.39,32.41,49900.0,24.3478,24.453,24.3403,24.3553,49900.0
2012-06-06 10:40:00,32.43,32.63,32.43,32.53,69200.0,24.3703,24.5206,24.3703,24.4455,69200.0
2012-06-06 10:50:00,32.53,32.55,32.46,32.52,72500.0,24.4455,24.4605,24.3929,24.4379,72500.0
2012-06-06 11:00:00,32.52,32.6,32.42,32.42,93800.0,24.4379,24.4981,24.3628,24.3628,93800.0
2012-06-06 11:10:00,32.43,32.46,32.36,32.45,50900.0,24.3703,24.3929,24.3177,24.3853,50900.0
2012-06-06 11:20:00,32.45,32.53,32.43,32.52,84100.0,24.3853,24.4455,24.3703,24.4379,84100.0
2012-06-06 11:30:00,32.51,32.51,32.41,32.51,89200.0,24.4304,24.4304,24.3553,24.4304,89200.0
2012-06-06 11:40:00,32.51,32.73,32.5,32.72,185200.0,24.4304,24.5958,24.4229,24.5882,185200.0
2012-06-06 11:50:00,32.72,32.72,32.55,32.69,82300.0,24.5882,24.5882,24.4605,24.5657,82300.0
2012-06-06 12:00:00,32.68,32.73,32.67,32.71,35500.0,24.5582,24.5958,24.5507,24.5807,35500.0
2012-06-06 12:10:00,32.71,32.76,32.66,32.66,42700.0,24.5807,24.6183,24.5431,24.5431,42700.0
2012-06-06 12:20:00,32.66,32.79,32.65,32.71,86200.0,24.5431,24.6408,24.5356,24.5807,86200.0
2012-06-06 12:30:00,32.7,32.89,32.7,32.86,44600.0,24.5732,24.716,24.5732,24.6934,44600.0
2012-06-06 12:40:00,32.85,32.99,32.85,32.93,91700.0,24.6859,24.7911,24.6859,24.746,91700.0
2012-06-06 12:50:00,32.92,32.98,32.88,32.92,59700.0,24.7385,24.7836,24.7085,24.7385,59700.0
2012-06-06 13:00:00,32.89,32.91,32.82,32.82,46600.0,24.716,24.731,24.6634,24.6634,46600.0
2012-06-06 13:10:00,32.82,32.85,32.63,32.69,55800.0,24.6634,24.6859,24.5206,24.5657,55800.0
2012-06-06 13:20:00,32.67,32.8,32.63,32.68,74900.0,24.5507,24.6484,24.5206,24.5582,74900.0
2012-06-06 13:30:00,32.69,32.71,32.6,32.6,56900.0,24.5657,24.5807,24.4981,24.4981,56900.0
2012-06-06 13:40:00,32.6,32.63,32.42,32.42,44900.0,24.4981,24.5206,24.3628,24.3628,44900.0
2012-06-06 13:50:00,32.42,32.42,32.29,32.29,36100.0,24.3628,24.3628,24.2651,24.2651,36100.0
2012-06-06 14:00:00,32.31,32.52,32.29,32.52,108500.0,24.2801,24.4379,24.2651,24.4379,108500.0
2012-06-06 14:10:00,32.52,32.69,32.52,32.68,111600.0,24.4379,24.5657,24.4379,24.5582,111600.0
2012-06-06 14:20:00,32.7,32.7,32.53,32.6,62100.0,24.5732,24.5732,24.4455,24.4981,62100.0
2012-06-06 14:30:00,32.61,32.65,32.57,32.61,72800.0,24.5056,24.5356,24.4755,24.5056,72800.0
2012-06-06 14:40:00,32.61,32.63,32.54,32.56,37900.0,24.5056,24.5206,24.453,24.468,37900.0
2012-06-06 14:50:00,32.57,32.6,32.49,32.5,23100.0,24.4755,24.4981,24.4154,24.4229,23100.0
2012-06-06 15:00:00,32.52,32.55,32.49,32.54,36900.0,24.4379,24.4605,24.4154,24.453,36900.0
2012-06-06 15:10:00,32.53,32.57,32.48,32.53,74000.0,24.4455,24.4755,24.4079,24.4455,74000.0
2012-06-06 15:20:00,32.5,32.56,32.45,32.47,80900.0,24.4229,24.468,24.3853,24.4004,80900.0
2012-06-06 15:30:00,32.46,32.5,32.41,32.41,69700.0,24.3929,24.4229,24.3553,24.3553,69700.0
2012-06-06 15:40:00,32.41,32.68,32.41,32.61,91200.0,24.3553,24.5582,24.3553,24.5056,91200.0
2012-06-06 15:50:00,32.61,32.69,32.56,32.63,318100.0,24.5056,24.5657,24.468,24.5206,318100.0
2012-06-07 09:30:00,33.0,33.41,32.93,33.24,126700.0,24.7987,25.1068,24.746,24.979,126700.0
2012-06-07 09:40:00,33.24,33.36,32.97,33.01,126600.0,24.979,25.0692,24.7761,24.8062,126600.0
2012-06-07 09:50:00,33.0,33.02,32.75,32.75,89600.0,24.7987,24.8137,24.6108,24.6108,89600.0
2012-06-07 10:00:00,32.74,32.76,32.4,32.5,153800.0,24.6033,24.6183,24.3478,24.4229,153800.0
2012-06-07 10:10:00,32.49,32.52,32.11,32.11,166200.0,24.4154,24.4379,24.1298,24.1298,166200.0
2012-06-07 10:20:00,32.13,32.31,32.07,32.27,103100.0,24.1449,24.2801,24.0998,24.2501,103100.0
2012-06-07 10:30:00,32.26,32.27,31.97,32.01,94400.0,24.2426,24.2501,24.0246,24.0547,94400.0
2012-06-07 10:40:00,31.99,32.01,31.88,31.95,51200.0,24.0397,24.0547,23.957,24.0096,51200.0
2012-06-07 10:50:00,31.93,32.19,31.87,32.11,133600.0,23.9946,24.19,23.9495,24.1298,133600.0
2012-06-07 11:00:00,32.1,32.18,32.04,32.07,82300.0,24.1223,24.1824,24.0772,24.0998,82300.0
2012-06-07 11:10:00,32.07,32.08,31.99,32.05,55300.0,24.0998,24.1073,24.0397,24.0848,55300.0
2012-06-07 11:20:00,32.05,32.19,32.05,32.17,43600.0,24.0848,24.19,24.0848,24.1749,43600.0
2012-06-07 11:30:00,32.17,32.25,32.13,32.2,34200.0,24.1749,24.235,24.1449,24.1975,34200.0
2012-06-07 11:40:00,32.21,32.35,32.2,32.35,31300.0,24.205,24.3102,24.1975,24.3102,31300.0
2012-06-07 11:50:00,32.36,32.41,32.31,32.32,58000.0,24.3177,24.3553,24.2801,24.2876,58000.0
2012-06-07 12:00:00,32.32,32.4,32.28,32.31,70900.0,24.2876,24.3478,24.2576,24.2801,70900.0
2012-06-07 12:10:00,32.32,32.41,32.21,32.31,52400.0,24.2876,24.3553,24.205,24.2801,52400.0
2012-06-07 12:20:00,32.31,32.43,32.29,32.43,33500.0,24.2801,24.3703,24.2651,24.3703,33500.0
2012-06-07 12:30:00,32.44,32.58,32.4,32.57,90500.0,24.3778,24.483,24.3478,24.4755,90500.0
2012-06-07 12:40:00,32.54,32.56,32.42,32.47,101300.0,24.453,24.468,24.3628,24.4004,101300.0
2012-06-07 12:50:00,32.47,32.5,32.41,32.43,9200.0,24.4004,24.4229,24.3553,24.3703,9200.0
2012-06-07 13:00:00,32.42,32.42,32.32,32.33,22400.0,24.3628,24.3628,24.2876,24.2952,22400.0
2012-06-07 13:10:00,32.34,32.43,32.33,32.39,16400.0,24.3027,24.3703,24.2952,24.3403,16400.0
2012-06-07 13:20:00,32.41,32.48,32.37,32.45,35600.0,24.3553,24.4079,24.3252,24.3853,35600.0
2012-06-07 13:30:00,32.46,32.47,32.38,32.41,20100.0,24.3929,24.4004,24.3327,24.3553,20100.0
2012-06-07 13:40:00,32.42,32.46,32.37,32.4,10700.0,24.3628,24.3929,24.3252,24.3478,10700.0
2012-06-07 13:50:00,32.39,32.39,32.26,32.32,25800.0,24.3403,24.3403,24.2426,24.2876,25800.0
2012-06-07 14:00:00,32.31,32.32,32.19,32.2,15300.0,24.2801,24.2876,24.19,24.1975,15300.0
2012-06-07 14:10:00,32.2,32.3,32.2,32.29,22900.0,24.1975,24.2726,24.1975,24.2651,22900.0
2012-06-07 14:20:00,32.3,32.36,32.28,32.3,15900.0,24.2726,24.3177,24.2576,24.2726,15900.0
2012-06-07 14:30:00,32.3,32.3,32.22,32.25,22700.0,24.2726,24.2726,24.2125,24.235,22700.0
2012-06-07 14:40:00,32.27,32.33,32.24,32.27,20400.0,24.2501,24.2952,24.2275,24.2501,20400.0
2012-06-07 14:50:00,32.25,32.27,32.21,32.27,30200.0,24.235,24.2501,24.205,24.2501,30200.0
2012-06-07 15:00:00,32.27,32.34,32.25,32.3,27900.0,24.2501,24.3027,24.235,24.2726,27900.0
2012-06-07 15:10:00,32.3,32.35,32.19,32.22,47900.0,24.2726,24.3102,24.19,24.2125,47900.0
2012-06-07 15:20:00,32.23,32.27,32.16,32.21,62600.0,24.22,24.2501,24.1674,24.205,62600.0
2012-06-07 15:30:00,32.21,32.21,32.05,32.07,80000.0,24.205,24.205,24.0848,24.0998,80000.0
2012-06-07 15:40:00,32.06,32.14,32.01,32.05,92100.0,24.0923,24.1524,24.0547,24.0848,92100.0
2012-06-07 15:50:00,32.05,32.16,32.02,32.11,364700.0,24.0848,24.1674,24.0622,24.1298,364700.0
2012-06-08 09:30:00,31.9,31.9,31.59,31.61,92400.0,23.972,23.972,23.7391,23.7541,92400.0
2012-06-08 09:40:00,31.6,31.8,31.52,31.69,62600.0,23.7466,23.8969,23.6865,23.8142,62600.0
2012-06-08 09:50:00,31.66,31.93,31.62,31.77,35400.0,23.7917,23.9946,23.7616,23.8743,35400.0
2012-06-08 10:00:00,31.77,32.05,31.73,31.91,38200.0,23.8743,24.0848,23.8443,23.9795,38200.0
2012-06-08 10:10:00,31.91,31.99,31.82,31.97,37900.0,23.9795,24.0397,23.9119,24.0246,37900.0
2012-06-08 10:20:00,31.94,31.94,31.79,31.87,33500.0,24.0021,24.0021,23.8894,23.9495,33500.0
2012-06-08 10:30:00,31.87,32.02,31.83,31.99,33200.0,23.9495,24.0622,23.9194,24.0397,33200.0
2012-06-08 10:40:00,31.98,32.16,31.94,32.09,42100.0,24.0321,24.1674,24.0021,24.1148,42100.0
2012-06-08 10:50:00,32.09,32.15,31.95,32.13,30900.0,24.1148,24.1599,24.0096,24.1449,30900.0
2012-06-08 11:00:00,32.12,32.21,31.98,31.99,40700.0,24.1374,24.205,24.0321,24.0397,40700.0
2012-06-08 11:10:00,31.98,31.98,31.86,31.89,37600.0,24.0321,24.0321,23.942,23.9645,37600.0
2012-06-08 11:20:00,31.9,31.92,31.85,31.87,29400.0,23.972,23.9871,23.9345,23.9495,29400.0
2012-06-08 11:30:00,31.87,31.96,31.86,31.87,101800.0,23.9495,24.0171,23.942,23.9495,101800.0
2012-06-08 11:40:00,31.85,31.87,31.78,31.78,22000.0,23.9345,23.9495,23.8819,23.8819,22000.0
2012-06-08 11:50:00,31.8,31.8,31.65,31.66,22200.0,23.8969,23.8969,23.7842,23.7917,22200.0
2012-06-08 12:00:00,31.66,31.75,31.64,31.68,31900.0,23.7917,23.8593,23.7766,23.8067,31900.0
2012-06-08 12:10:00,31.66,31.7,31.61,31.66,27100.0,23.7917,23.8217,23.7541,23.7917,27100.0
2012-06-08 12:20:00,31.65,31.73,31.6,31.72,24900.0,23.7842,23.8443,23.7466,23.8368,24900.0
2012-06-08 12:30:00,31.73,31.85,31.73,31.75,38700.0,23.8443,23.9345,23.8443,23.8593,38700.0
2012-06-08 12:40:00,31.75,31.85,31.72,31.85,57600.0,23.8593,23.9345,23.8368,23.9345,57600.0
2012-06-08 12:50:00,31.86,32.0,31.81,32.0,61500.0,23.942,24.0472,23.9044,24.0472,61500.0
2012-06-08 13:00:00,31.99,32.05,31.93,32.05,34200.0,24.0397,24.0848,23.9946,24.0848,34200.0
2012-06-08 13:10:00,32.06,32.06,31.96,31.96,31400.0,24.0923,24.0923,24.0171,24.0171,31400.0
2012-06-08 13:20:00,31.97,32.0,31.86,31.88,37500.0,24.0246,24.0472,23.942,23.957,37500.0
2012-06-08 13:30:00,31.86,31.97,31.85,31.92,26500.0,23.942,24.0246,23.9345,23.9871,26500.0
2012-06-08 13:40:00,31.94,31.95,31.88,31.94,18400.0,24.0021,24.0096,23.957,24.0021,18400.0
2012-06-08 13:50:00,31.95,32.01,31.94,31.97,25200.0,24.0096,24.0547,24.0021,24.0246,25200.0
2012-06-08 14:00:00,31.96,32.02,31.93,32.02,24200.0,24.0171,24.0622,23.9946,24.0622,24200.0
2012-06-08 14:10:00,32.02,32.02,31.94,31.95,28200.0,24.0622,24.0622,24.0021,24.0096,28200.0
2012-06-08 14:20:00,31.94,32.02,31.93,31.95,19800.0,24.0021,24.0622,23.9946,24.0096,19800.0
2012-06-08 14:30:00,31.94,32.05,31.94,32.01,27100.0,24.0021,24.0848,24.0021,24.0547,27100.0
2012-06-08 14:40:00,31.99,32.04,31.94,31.94,22400.0,24.0397,24.0772,24.0021,24.0021,22400.0
2012-06-08 14:50:00,31.95,32.0,31.93,31.93,26600.0,24.0096,24.0472,23.9946,23.9946,26600.0
2012-06-08 15:00:00,31.93,31.97,31.9,31.92,34700.0,23.9946,24.0246,23.972,23.9871,34700.0
2012-06-08 15:10:00,31.92,32.06,31.92,32.06,41000.0,23.9871,24.0923,23.9871,24.0923,41000.0
2012-06-08 15:20:00,32.06,32.11,31.98,31.98,59500.0,24.0923,24.1298,24.0321,24.0321,59500.0
2012-06-08 15:30:00,32.0,32.06,31.99,32.01,45500.0,24.0472,24.0923,24.0397,24.0547,45500.0
2012-06-08 15:40:00,32.01,32.18,31.99,32.14,79200.0,24.0547,24.1824,24.0397,24.1524,79200.0
2012-06-08 15:50:00,32.15,32.16,32.08,32.15,173100.0,24.1599,24.1674,24.1073,24.1599,173100.0
2012-06-11 09:30:00,32.45,32.74,32.23,32.32,137200.0,24.3853,24.6033,24.22,24.2876,137200.0
2012-06-11 09:40:00,32.3,32.3,32.01,32.25,64300.0,24.2726,24.2726,24.0547,24.235,64300.0
2012-06-11 09:50:00,32.24,32.39,32.06,32.09,51100.0,24.2275,24.3403,24.0923,24.1148,51100.0
2012-06-11 10:00:00,32.07,32.13,31.75,31.81,65900.0,24.0998,24.1449,23.8593,23.9044,65900.0
2012-06-11 10:10:00,31.8,31.86,31.75,31.75,56600.0,23.8969,23.942,23.8593,23.8593,56600.0
2012-06-11 10:20:00,31.75,31.82,31.65,31.77,26700.0,23.8593,23.9119,23.7842,23.8743,26700.0
2012-06-11 10:30:00,31.75,31.85,31.71,31.79,34400.0,23.8593,23.9345,23.8292,23.8894,34400.0
2012-06-11 10:40:00,31.79,31.83,31.69,31.69,21600.0,23.8894,23.9194,23.8142,23.8142,21600.0
2012-06-11 10:50:00,31.69,31.69,31.59,31.64,31100.0,23.8142,23.8142,23.7391,23.7766,31100.0
2012-06-11 11:00:00,31.64,31.84,31.55,31.83,62100.0,23.7766,23.9269,23.709,23.9194,62100.0
2012-06-11 11:10:00,31.84,31.9,31.76,31.84,51100.0,23.9269,23.972,23.8668,23.9269,51100.0
2012-06-11 11:20:00,31.79,31.9,31.77,31.87,28800.0,23.8894,23.972,23.8743,23.9495,28800.0
2012-06-11 11:30:00,31.86,32.05,31.85,32.05,47000.0,23.942,24.0848,23.9345,24.0848,47000.0
2012-06-11 11:40:00,32.06,32.07,31.82,31.86,26400.0,24.0923,24.0998,23.9119,23.942,26400.0
2012-06-11 11:50:00,31.86,31.86,31.66,31.83,33300.0,23.942,23.942,23.7917,23.9194,33300.0
2012-06-11 12:00:00,31.81,31.83,31.69,31.7,19000.0,23.9044,23.9194,23.8142,23.8217,19000.0
2012-06-11 12:10:00,31.71,31.77,31.62,31.63,11000.0,23.8292,23.8743,23.7616,23.7691,11000.0
2012-06-11 12:20:00,31.63,31.67,31.54,31.56,28200.0,23.7691,23.7992,23.7015,23.7165,28200.0
2012-06-11 12:30:00,31.56,31.67,31.55,31.66,40000.0,23.7165,23.7992,23.709,23.7917,40000.0
2012-06-11 12:40:00,31.66,31.71,31.61,31.69,33500.0,23.7917,23.8292,23.7541,23.8142,33500.0
2012-06-11 12:50:00,31.68,31.71,31.61,31.67,11400.0,23.8067,23.8292,23.7541,23.7992,11400.0
2012-06-11 13:00:00,31.67,31.73,31.64,31.73,18100.0,23.7992,23.8443,23.7766,23.8443,18100.0
2012-06-11 13:10:00,31.73,31.79,31.71,31.76,24500.0,23.8443,23.8894,23.8292,23.8668,24500.0
2012-06-11 13:20:00,31.74,31.8,31.72,31.75,41200.0,23.8518,23.8969,23.8368,23.8593,41200.0
2012-06-11 13:30:00,31.75,31.79,31.67,31.7,28600.0,23.8593,23.8894,23.7992,23.8217,28600.0
2012-06-11 13:40:00,31.68,31.69,31.59,31.59,16900.0,23.8067,23.8142,23.7391,23.7391,16900.0
2012-06-11 13:50:00,31.61,31.66,31.58,31.59,10300.0,23.7541,23.7917,23.7316,23.7391,10300.0
2012-06-11 14:00:00,31.58,31.58,31.39,31.47,86600.0,23.7316,23.7316,23.5888,23.6489,86600.0
2012-06-11 14:10:00,31.45,31.5,31.33,31.36,36100.0,23.6339,23.6714,23.5437,23.5662,36100.0
2012-06-11 14:20:00,31.37,31.4,31.36,31.39,56300.0,23.5737,23.5963,23.5662,23.5888,56300.0
2012-06-11 14:30:00,31.39,31.42,31.32,31.32,47900.0,23.5888,23.6113,23.5362,23.5362,47900.0
2012-06-11 14:40:00,31.32,31.41,31.32,31.33,32800.0,23.5362,23.6038,23.5362,23.5437,32800.0
2012-06-11 14:50:00,31.34,31.37,31.28,31.3,39500.0,23.5512,23.5737,23.5061,23.5211,39500.0
2012-06-11 15:00:00,31.29,31.29,31.17,31.18,51600.0,23.5136,23.5136,23.4235,23.431,51600.0
2012-06-11 15:10:00,31.18,31.21,31.06,31.08,82100.0,23.431,23.4535,23.3408,23.3558,82100.0
2012-06-11 15:20:00,31.08,31.1,31.01,31.1,73000.0,23.3558,23.3708,23.3032,23.3708,73000.0
2012-06-11 15:30:00,31.1,31.21,31.02,31.2,119100.0,23.3708,23.4535,23.3107,23.446,119100.0
2012-06-11 15:40:00,31.21,31.28,31.06,31.06,139900.0,23.4535,23.5061,23.3408,23.3408,139900.0
2012-06-11 15:50:00,31.06,31.11,31.02,31.04,194900.0,23.3408,23.3784,23.3107,23.3258,194900.0
2012-06-12 09:30:00,31.2,31.47,31.08,31.24,88800.0,23.446,23.6489,23.3558,23.4761,88800.0
2012-06-12 09:40:00,31.24,31.35,31.02,31.1,99000.0,23.4761,23.5587,23.3107,23.3708,99000.0
2012-06-12 09:50:00,31.11,31.16,31.01,31.05,53700.0,23.3784,23.4159,23.3032,23.3333,53700.0
2012-06-12 10:00:00,31.06,31.06,30.66,30.76,177400.0,23.3408,23.3408,23.0402,23.1153,177400.0
2012-06-12 10:10:00,30.75,30.92,30.64,30.76,134100.0,23.1078,23.2356,23.0252,23.1153,134100.0
2012-06-12 10:20:00,30.76,30.94,30.74,30.78,69400.0,23.1153,23.2506,23.1003,23.1304,69400.0
2012-06-12 10:30:00,30.79,30.79,30.7,30.74,49600.0,23.1379,23.1379,23.0703,23.1003,49600.0
2012-06-12 10:40:00,30.74,30.88,30.72,30.82,106500.0,23.1003,23.2055,23.0853,23.1604,106500.0
2012-06-12 10:50:00,30.82,30.9,30.8,30.83,24800.0,23.1604,23.2206,23.1454,23.168,24800.0
2012-06-12 11:00:00,30.84,31.11,30.82,31.05,48800.0,23.1755,23.3784,23.1604,23.3333,48800.0
2012-06-12 11:10:00,31.04,31.21,31.0,31.01,58100.0,23.3258,23.4535,23.2957,23.3032,58100.0
2012-06-12 11:20:00,31.02,31.17,31.02,31.06,38400.0,23.3107,23.4235,23.3107,23.3408,38400.0
2012-06-12 11:30:00,31.06,31.14,30.95,31.0,46700.0,23.3408,23.4009,23.2581,23.2957,46700.0
2012-06-12 11:40:00,30.99,31.0,30.74,30.78,35800.0,23.2882,23.2957,23.1003,23.1304,35800.0
2012-06-12 11:50:00,30.78,30.79,30.67,30.77,57900.0,23.1304,23.1379,23.0477,23.1229,57900.0
2012-06-12 12:00:00,30.77,30.81,30.7,30.71,47300.0,23.1229,23.1529,23.0703,23.0778,47300.0
2012-06-12 12:10:00,30.71,30.78,30.65,30.78,65000.0,23.0778,23.1304,23.0327,23.1304,65000.0
2012-06-12 12:20:00,30.76,30.81,30.7,30.76,28400.0,23.1153,23.1529,23.0703,23.1153,28400.0
2012-06-12 12:30:00,30.76,30.78,30.68,30.74,22200.0,23.1153,23.1304,23.0552,23.1003,22200.0
2012-06-12 12:40:00,30.75,30.75,30.68,30.73,32300.0,23.1078,23.1078,23.0552,23.0928,32300.0
2012-06-12 12:50:00,30.72,30.74,30.69,30.72,33900.0,23.0853,23.1003,23.0627,23.0853,33900.0
2012-06-12 13:00:00,30.73,30.74,30.68,30.71,23100.0,23.0928,23.1003,23.0552,23.0778,23100.0
2012-06-12 13:10:00,30.73,30.91,30.72,30.89,46100.0,23.0928,23.2281,23.0853,23.213,46100.0
2012-06-12 13:20:00,30.9,30.96,30.86,30.92,53600.0,23.2206,23.2656,23.1905,23.2356,53600.0
2012-06-12 13:30:00,30.9,30.99,30.9,30.99,37500.0,23.2206,23.2882,23.2206,23.2882,37500.0
2012-06-12 13:40:00,30.99,31.05,30.91,30.94,37000.0,23.2882,23.3333,23.2281,23.2506,37000.0
2012-06-12 13:50:00,30.96,31.0,30.87,30.91,31900.0,23.2656,23.2957,23.198,23.2281,31900.0
2012-06-12 14:00:00,30.9,31.0,30.9,30.97,35400.0,23.2206,23.2957,23.2206,23.2732,35400.0
2012-06-12 14:10:00,30.97,31.08,30.9,31.06,47200.0,23.2732,23.3558,23.2206,23.3408,47200.0
2012-06-12 14:20:00,31.06,31.09,30.95,30.98,40500.0,23.3408,23.3633,23.2581,23.2807,40500.0
2012-06-12 14:30:00,30.99,31.14,30.99,31.12,44300.0,23.2882,23.4009,23.2882,23.3859,44300.0
2012-06-12 14:40:00,31.12,31.17,31.1,31.15,54400.0,23.3859,23.4235,23.3708,23.4084,54400.0
2012-06-12 14:50:00,31.14,31.17,31.01,31.15,52200.0,23.4009,23.4235,23.3032,23.4084,52200.0
2012-06-12 15:00:00,31.17,31.17,31.11,31.11,43900.0,23.4235,23.4235,23.3784,23.3784,43900.0
2012-06-12 15:10:00,31.13,31.17,31.08,31.12,41900.0,23.3934,23.4235,23.3558,23.3859,41900.0
2012-06-12 15:20:00,31.1,31.21,31.07,31.21,57300.0,23.3708,23.4535,23.3483,23.4535,57300.0
2012-06-12 15:30:00,31.21,31.24,31.14,31.24,69200.0,23.4535,23.4761,23.4009,23.4761,69200.0
2012-06-12 15:40:00,31.23,31.34,31.19,31.34,147600.0,23.4685,23.5512,23.4385,23.5512,147600.0
2012-06-12 15:50:00,31.33,31.4,31.32,31.36,220800.0,23.5437,23.5963,23.5362,23.5662,220800.0
2012-06-13 09:30:00,31.19,31.26,30.91,30.99,122900.0,23.4385,23.4911,23.2281,23.2882,122900.0
2012-06-13 09:40:00,30.97,31.28,30.92,31.06,147200.0,23.2732,23.5061,23.2356,23.3408,147200.0
2012-06-13 09:50:00,31.05,31.15,30.86,31.01,140800.0,23.3333,23.4084,23.1905,23.3032,140800.0
2012-06-13 10:00:00,31.02,31.18,30.97,31.08,73500.0,23.3107,23.431,23.2732,23.3558,73500.0
2012-06-13 10:10:00,31.09,31.33,31.07,31.26,247900.0,23.3633,23.5437,23.3483,23.4911,247900.0
2012-06-13 10:20:00,31.26,31.27,30.98,31.09,103800.0,23.4911,23.4986,23.2807,23.3633,103800.0
2012-06-13 10:30:00,31.1,31.43,31.1,31.39,71200.0,23.3708,23.6188,23.3708,23.5888,71200.0
2012-06-13 10:40:00,31.4,31.55,31.4,31.55,80600.0,23.5963,23.709,23.5963,23.709,80600.0
2012-06-13 10:50:00,31.56,31.61,31.5,31.57,75400.0,23.7165,23.7541,23.6714,23.724,75400.0
2012-06-13 11:00:00,31.56,31.56,31.36,31.38,42600.0,23.7165,23.7165,23.5662,23.5813,42600.0
2012-06-13 11:10:00,31.38,31.59,31.38,31.5,59700.0,23.5813,23.7391,23.5813,23.6714,59700.0
2012-06-13 11:20:00,31.49,31.67,31.47,31.48,70200.0,23.6639,23.7992,23.6489,23.6564,70200.0
2012-06-13 11:30:00,31.46,31.57,31.39,31.42,46100.0,23.6414,23.724,23.5888,23.6113,46100.0
2012-06-13 11:40:00,31.43,31.45,31.27,31.29,48500.0,23.6188,23.6339,23.4986,23.5136,48500.0
2012-06-13 11:50:00,31.29,31.33,31.13,31.22,57800.0,23.5136,23.5437,23.3934,23.461,57800.0
2012-06-13 12:00:00,31.21,31.25,31.03,31.13,62900.0,23.4535,23.4836,23.3182,23.3934,62900.0
2012-06-13 12:10:00,31.13,31.27,31.08,31.27,62400.0,23.3934,23.4986,23.3558,23.4986,62400.0
2012-06-13 12:20:00,31.27,31.29,31.22,31.24,27200.0,23.4986,23.5136,23.461,23.4761,27200.0
2012-06-13 12:30:00,31.24,31.38,31.23,31.37,140300.0,23.4761,23.5813,23.4685,23.5737,140300.0
2012-06-13 12:40:00,31.38,31.48,31.32,31.33,69000.0,23.5813,23.6564,23.5362,23.5437,69000.0
2012-06-13 12:50:00,31.35,31.43,31.35,31.37,25200.0,23.5587,23.6188,23.5587,23.5737,25200.0
2012-06-13 13:00:00,31.38,31.46,31.37,31.46,57100.0,23.5813,23.6414,23.5737,23.6414,57100.0
2012-06-13 13:10:00,31.49,31.6,31.43,31.57,60100.0,23.6639,23.7466,23.6188,23.724,60100.0
2012-06-13 13:20:00,31.58,31.59,31.46,31.55,37000.0,23.7316,23.7391,23.6414,23.709,37000.0
2012-06-13 13:30:00,31.56,31.6,31.51,31.6,39600.0,23.7165,23.7466,23.679,23.7466,39600.0
2012-06-13 13:40:00,31.58,31.59,31.37,31.44,111900.0,23.7316,23.7391,23.5737,23.6264,111900.0
2012-06-13 13:50:00,31.42,31.46,31.22,31.32,65400.0,23.6113,23.6414,23.461,23.5362,65400.0
2012-06-13 14:00:00,31.32,31.32,31.2,31.24,55200.0,23.5362,23.5362,23.446,23.4761,55200.0
2012-06-13 14:10:00,31.24,31.25,31.16,31.23,25100.0,23.4761,23.4836,23.4159,23.4685,25100.0
2012-06-13 14:20:00,31.22,31.27,31.15,31.17,45200.0,23.461,23.4986,23.4084,23.4235,45200.0
2012-06-13 14:30:00,31.18,31.31,31.12,31.31,141600.0,23.431,23.5287,23.3859,23.5287,141600.0
2012-06-13 14:40:00,31.31,31.35,31.11,31.23,79100.0,23.5287,23.5587,23.3784,23.4685,79100.0
2012-06-13 14:50:00,31.22,31.23,31.04,31.07,61000.0,23.461,23.4685,23.3258,23.3483,61000.0
2012-06-13 15:00:00,31.05,31.11,31.0,31.02,66100.0,23.3333,23.3784,23.2957,23.3107,66100.0
2012-06-13 15:10:00,31.04,31.05,30.8,30.8,101800.0,23.3258,23.3333,23.1454,23.1454,101800.0
2012-06-13 15:20:00,30.81,30.84,30.72,30.75,113700.0,23.1529,23.1755,23.0853,23.1078,113700.0
2012-06-13 15:30:00,30.75,30.86,30.74,30.82,84300.0,23.1078,23.1905,23.1003,23.1604,84300.0
2012-06-13 15:40:00,30.81,30.86,30.78,30.79,79900.0,23.1529,23.1905,23.1304,23.1379,79900.0
2012-06-13 15:50:00,30.79,30.93,30.76,30.91,193200.0,23.1379,23.2431,23.1153,23.2281,193200.0
2012-06-14 09:30:00,30.88,30.92,30.34,30.34,117200.0,23.2055,23.2356,22.7997,22.7997,117200.0
2012-06-14 09:40:00,30.35,30.55,30.3,30.54,82600.0,22.8072,22.9575,22.7697,22.95,82600.0
2012-06-14 09:50:00,30.57,30.78,30.4,30.76,237800.0,22.9726,23.1304,22.8448,23.1153,237800.0
2012-06-14 10:00:00,30.75,30.89,30.69,30.82,66200.0,23.1078,23.213,23.0627,23.1604,66200.0
2012-06-14 10:10:00,30.83,30.86,30.71,30.71,103900.0,23.168,23.1905,23.0778,23.0778,103900.0
2012-06-14 10:20:00,30.69,30.75,30.57,30.68,40900.0,23.0627,23.1078,22.9726,23.0552,40900.0
2012-06-14 10:30:00,30.67,30.74,30.55,30.66,64800.0,23.0477,23.1003,22.9575,23.0402,64800.0
2012-06-14 10:40:00,30.66,30.83,30.62,30.78,55100.0,23.0402,23.168,23.0101,23.1304,55100.0
2012-06-14 10:50:00,30.8,30.86,30.78,30.82,43400.0,23.1454,23.1905,23.1304,23.1604,43400.0
2012-06-14 11:00:00,30.84,30.85,30.7,30.74,33200.0,23.1755,23.183,23.0703,23.1003,33200.0
2012-06-14 11:10:00,30.74,30.82,30.71,30.79,31200.0,23.1003,23.1604,23.0778,23.1379,31200.0
2012-06-14 11:20:00,30.8,30.93,30.8,30.91,37500.0,23.1454,23.2431,23.1454,23.2281,37500.0
2012-06-14 11:30:00,30.91,30.94,30.8,30.86,27100.0,23.2281,23.2506,23.1454,23.1905,27100.0
2012-06-14 11:40:00,30.86,30.86,30.68,30.68,37300.0,23.1905,23.1905,23.0552,23.0552,37300.0
2012-06-14 11:50:00,30.7,30.72,30.58,30.59,39400.0,23.0703,23.0853,22.9801,22.9876,39400.0
2012-06-14 12:00:00,30.59,30.63,30.5,30.52,43200.0,22.9876,23.0177,22.92,22.935,43200.0
2012-06-14 12:10:00,30.53,30.61,30.52,30.58,38400.0,22.9425,23.0026,22.935,22.9801,38400.0
2012-06-14 12:20:00,30.57,30.61,30.54,30.54,30900.0,22.9726,23.0026,22.95,22.95,30900.0
2012-06-14 12:30:00,30.53,30.59,30.49,30.59,48700.0,22.9425,22.9876,22.9125,22.9876,48700.0
2012-06-14 12:40:00,30.59,30.7,30.59,30.67,54100.0,22.9876,23.0703,22.9876,23.0477,54100.0
2012-06-14 12:50:00,30.66,30.67,30.6,30.62,38000.0,23.0402,23.0477,22.9951,23.0101,38000.0
2012-06-14 13:00:00,30.61,30.66,30.57,30.6,28200.0,23.0026,23.0402,22.9726,22.9951,28200.0
2012-06-14 13:10:00,30.59,30.61,30.53,30.56,24800.0,22.9876,23.0026,22.9425,22.9651,24800.0
2012-06-14 13:20:00,30.55,30.55,30.49,30.53,25700.0,22.9575,22.9575,22.9125,22.9425,25700.0
2012-06-14 13:30:00,30.53,30.65,30.5,30.6,25700.0,22.9425,23.0327,22.92,22.9951,25700.0
2012-06-14 13:40:00,30.61,30.62,30.55,30.6,24000.0,23.0026,23.0101,22.9575,22.9951,24000.0
2012-06-14 13:50:00,30.59,30.67,30.58,30.63,22300.0,22.9876,23.0477,22.9801,23.0177,22300.0
2012-06-14 14:00:00,30.62,30.69,30.61,30.65,29300.0,23.0101,23.0627,23.0026,23.0327,29300.0
2012-06-14 14:10:00,30.65,30.65,30.53,30.53,34600.0,23.0327,23.0327,22.9425,22.9425,34600.0
2012-06-14 14:20:00,30.54,30.54,30.41,30.42,22200.0,22.95,22.95,22.8523,22.8598,22200.0
2012-06-14 14:30:00,30.42,30.43,30.4,30.43,30700.0,22.8598,22.8674,22.8448,22.8674,30700.0
2012-06-14 14:40:00,30.42,30.43,30.37,30.39,35800.0,22.8598,22.8674,22.8223,22.8373,35800.0
2012-06-14 14:50:00,30.39,30.41,30.26,30.27,67700.0,22.8373,22.8523,22.7396,22.7471,67700.0
2012-06-14 15:00:00,30.27,30.79,30.26,30.57,117500.0,22.7471,23.1379,22.7396,22.9726,117500.0
2012-06-14 15:10:00,30.57,30.67,30.44,30.45,113000.0,22.9726,23.0477,22.8749,22.8824,113000.0
2012-06-14 15:20:00,30.45,30.52,30.35,30.4,136200.0,22.8824,22.935,22.8072,22.8448,136200.0
2012-06-14 15:30:00,30.4,30.54,30.36,30.53,178700.0,22.8448,22.95,22.8148,22.9425,178700.0
2012-06-14 15:40:00,30.52,30.6,30.46,30.56,170400.0,22.935,22.9951,22.8899,22.9651,170400.0
2012-06-14 15:50:00,30.56,30.61,30.49,30.55,228100.0,22.9651,23.0026,22.9125,22.9575,228100.0
2012-06-15 09:30:00,30.75,30.97,30.64,30.93,146200.0,23.1078,23.2732,23.0252,23.2431,146200.0
2012-06-15 09:40:00,30.93,31.05,30.86,31.01,103300.0,23.2431,23.3333,23.1905,23.3032,103300.0
2012-06-15 09:50:00,31.03,31.22,30.96,31.07,148500.0,23.3182,23.461,23.2656,23.3483,148500.0
2012-06-15 10:00:00,31.07,31.24,31.07,31.23,58700.0,23.3483,23.4761,23.3483,23.4685,58700.0
2012-06-15 10:10:00,31.23,31.3,31.13,31.3,85900.0,23.4685,23.5211,23.3934,23.5211,85900.0
2012-06-15 10:20:00,31.3,31.34,31.14,31.23,79600.0,23.5211,23.5512,23.4009,23.4685,79600.0
2012-06-15 10:30:00,31.24,31.27,31.08,31.11,34700.0,23.4761,23.4986,23.3558,23.3784,34700.0
2012-06-15 10:40:00,31.1,31.33,31.06,31.32,55300.0,23.3708,23.5437,23.3408,23.5362,55300.0
2012-06-15 10:50:00,31.32,31.41,31.31,31.4,56600.0,23.5362,23.6038,23.5287,23.5963,56600.0
2012-06-15 11:00:00,31.4,31.49,31.34,31.46,75000.0,23.5963,23.6639,23.5512,23.6414,75000.0
2012-06-15 11:10:00,31.47,31.49,31.43,31.43,46200.0,23.6489,23.6639,23.6188,23.6188,46200.0
2012-06-15 11:20:00,31.43,31.48,31.4,31.47,34200.0,23.6188,23.6564,23.5963,23.6489,34200.0
2012-06-15 11:30:00,31.46,31.49,31.39,31.46,34600.0,23.6414,23.6639,23.5888,23.6414,34600.0
2012-06-15 11:40:00,31.47,31.49,31.46,31.47,47700.0,23.6489,23.6639,23.6414,23.6489,47700.0
2012-06-15 11:50:00,31.48,31.55,31.47,31.51,33200.0,23.6564,23.709,23.6489,23.679,33200.0
2012-06-15 12:00:00,31.52,31.54,31.5,31.53,30000.0,23.6865,23.7015,23.6714,23.694,30000.0
2012-06-15 12:10:00,31.53,31.55,31.5,31.52,22800.0,23.694,23.709,23.6714,23.6865,22800.0
2012-06-15 12:20:00,31.51,31.59,31.42,31.59,67000.0,23.679,23.7391,23.6113,23.7391,67000.0
2012-06-15 12:30:00,31.58,31.75,31.56,31.58,164600.0,23.7316,23.8593,23.7165,23.7316,164600.0
2012-06-15 12:40:00,31.58,31.59,31.54,31.55,28000.0,23.7316,23.7391,23.7015,23.709,28000.0
2012-06-15 12:50:00,31.55,31.57,31.42,31.45,39700.0,23.709,23.724,23.6113,23.6339,39700.0
2012-06-15 13:00:00,31.45,31.49,31.37,31.38,51100.0,23.6339,23.6639,23.5737,23.5813,51100.0
2012-06-15 13:10:00,31.37,31.44,31.37,31.4,21300.0,23.5737,23.6264,23.5737,23.5963,21300.0
2012-06-15 13:20:00,31.39,31.45,31.36,31.39,33700.0,23.5888,23.6339,23.5662,23.5888,33700.0
2012-06-15 13:30:00,31.38,31.47,31.37,31.43,51700.0,23.5813,23.6489,23.5737,23.6188,51700.0
2012-06-15 13:40:00,31.43,31.47,31.42,31.45,30000.0,23.6188,23.6489,23.6113,23.6339,30000.0
2012-06-15 13:50:00,31.45,31.46,31.39,31.43,21600.0,23.6339,23.6414,23.5888,23.6188,21600.0
2012-06-15 14:00:00,31.43,31.44,31.38,31.41,27900.0,23.6188,23.6264,23.5813,23.6038,27900.0
2012-06-15 14:10:00,31.41,31.42,31.36,31.37,29500.0,23.6038,23.6113,23.5662,23.5737,29500.0
2012-06-15 14:20:00,31.38,31.41,31.34,31.4,30600.0,23.5813,23.6038,23.5512,23.5963,30600.0
2012-06-15 14:30:00,31.4,31.44,31.34,31.42,31500.0,23.5963,23.6264,23.5512,23.6113,31500.0
2012-06-15 14:40:00,31.41,31.45,31.38,31.38,45200.0,23.6038,23.6339,23.5813,23.5813,45200.0
2012-06-15 14:50:00,31.38,31.4,31.31,31.31,29100.0,23.5813,23.5963,23.5287,23.5287,29100.0
2012-06-15 15:00:00,31.31,31.41,31.3,31.33,154700.0,23.5287,23.6038,23.5211,23.5437,154700.0
2012-06-15 15:10:00,31.33,31.41,31.29,31.4,58900.0,23.5437,23.6038,23.5136,23.5963,58900.0
2012-06-15 15:20:00,31.39,31.46,31.39,31.45,48300.0,23.5888,23.6414,23.5888,23.6339,48300.0
2012-06-15 15:30:00,31.44,31.47,31.38,31.4,60000.0,23.6264,23.6489,23.5813,23.5963,60000.0
2012-06-15 15:40:00,31.42,31.53,31.41,31.52,113800.0,23.6113,23.694,23.6038,23.6865,113800.0
2012-06-15 15:50:00,31.51,31.59,31.47,31.56,344800.0,23.679,23.7391,23.6489,23.7165,344800.0
2012-06-18 09:30:00,31.41,31.41,30.95,31.17,111800.0,23.6038,23.6038,23.2581,23.4235,111800.0
2012-06-18 09:40:00,31.18,31.33,31.08,31.17,93100.0,23.431,23.5437,23.3558,23.4235,93100.0
2012-06-18 09:50:00,31.17,31.23,31.06,31.2,53400.0,23.4235,23.4685,23.3408,23.446,53400.0
2012-06-18 10:00:00,31.19,31.22,31.07,31.07,68600.0,23.4385,23.461,23.3483,23.3483,68600.0
2012-06-18 10:10:00,31.04,31.07,30.97,31.06,79300.0,23.3258,23.3483,23.2732,23.3408,79300.0
2012-06-18 10:20:00,31.06,31.19,31.06,31.16,32100.0,23.3408,23.4385,23.3408,23.4159,32100.0
2012-06-18 10:30:00,31.14,31.17,31.01,31.03,35200.0,23.4009,23.4235,23.3032,23.3182,35200.0
2012-06-18 10:40:00,31.01,31.27,31.01,31.24,44500.0,23.3032,23.4986,23.3032,23.4761,44500.0
2012-06-18 10:50:00,31.24,31.32,31.11,31.15,24900.0,23.4761,23.5362,23.3784,23.4084,24900.0
2012-06-18 11:00:00,31.15,31.17,30.98,31.01,80500.0,23.4084,23.4235,23.2807,23.3032,80500.0
2012-06-18 11:10:00,30.99,31.02,30.86,30.89,50900.0,23.2882,23.3107,23.1905,23.213,50900.0
2012-06-18 11:20:00,30.91,31.06,30.87,31.04,35600.0,23.2281,23.3408,23.198,23.3258,35600.0
2012-06-18 11:30:00,31.05,31.08,30.9,30.91,29700.0,23.3333,23.3558,23.2206,23.2281,29700.0
2012-06-18 11:40:00,30.9,31.0,30.87,30.89,26400.0,23.2206,23.2957,23.198,23.213,26400.0
2012-06-18 11:50:00,30.9,31.04,30.85,31.01,32100.0,23.2206,23.3258,23.183,23.3032,32100.0
2012-06-18 12:00:00,31.0,31.0,30.82,30.86,46100.0,23.2957,23.2957,23.1604,23.1905,46100.0
2012-06-18 12:10:00,30.85,30.91,30.83,30.9,16600.0,23.183,23.2281,23.168,23.2206,16600.0
2012-06-18 12:20:00,30.89,30.91,30.76,30.76,33600.0,23.213,23.2281,23.1153,23.1153,33600.0
2012-06-18 12:30:00,30.75,30.81,30.73,30.76,32700.0,23.1078,23.1529,23.0928,23.1153,32700.0
2012-06-18 12:40:00,30.76,30.88,30.74,30.85,35500.0,23.1153,23.2055,23.1003,23.183,35500.0
2012-06-18 12:50:00,30.86,30.91,30.8,30.84,19100.0,23.1905,23.2281,23.1454,23.1755,19100.0
2012-06-18 13:00:00,30.83,30.86,30.8,30.86,18300.0,23.168,23.1905,23.1454,23.1905,18300.0
2012-06-18 13:10:00,30.87,30.92,30.87,30.89,19700.0,23.198,23.2356,23.198,23.213,19700.0
2012-06-18 13:20:00,30.9,31.01,30.9,30.98,16200.0,23.2206,23.3032,23.2206,23.2807,16200.0
2012-06-18 13:30:00,30.99,31.08,30.97,31.05,25900.0,23.2882,23.3558,23.2732,23.3333,25900.0
2012-06-18 13:40:00,31.05,31.08,31.03,31.03,13400.0,23.3333,23.3558,23.3182,23.3182,13400.0
2012-06-18 13:50:00,31.01,31.11,31.0,31.1,16100.0,23.3032,23.3784,23.2957,23.3708,16100.0
2012-06-18 14:00:00,31.1,31.11,31.04,31.06,33900.0,23.3708,23.3784,23.3258,23.3408,33900.0
2012-06-18 14:10:00,31.06,31.13,31.05,31.1,32300.0,23.3408,23.3934,23.3333,23.3708,32300.0
2012-06-18 14:20:00,31.1,31.15,31.08,31.08,34400.0,23.3708,23.4084,23.3558,23.3558,34400.0
2012-06-18 14:30:00,31.09,31.13,31.03,31.06,35800.0,23.3633,23.3934,23.3182,23.3408,35800.0
2012-06-18 14:40:00,31.06,31.07,30.98,30.98,29000.0,23.3408,23.3483,23.2807,23.2807,29000.0
2012-06-18 14:50:00,30.98,31.0,30.95,30.96,20700.0,23.2807,23.2957,23.2581,23.2656,20700.0
2012-06-18 15:00:00,30.97,31.14,30.96,31.06,68800.0,23.2732,23.4009,23.2656,23.3408,68800.0
2012-06-18 15:10:00,31.06,31.13,31.02,31.05,106300.0,23.3408,23.3934,23.3107,23.3333,106300.0
2012-06-18 15:20:00,31.06,31.12,31.04,31.11,87600.0,23.3408,23.3859,23.3258,23.3784,87600.0
2012-06-18 15:30:00,31.1,31.15,31.04,31.15,88300.0,23.3708,23.4084,23.3258,23.4084,88300.0
2012-06-18 15:40:00,31.14,31.19,31.1,31.15,131800.0,23.4009,23.4385,23.3708,23.4084,131800.0
2012-06-18 15:50:00,31.16,31.2,31.11,31.16,156300.0,23.4159,23.446,23.3784,23.4159,156300.0
2012-06-19 09:30:00,31.31,31.7,31.28,31.67,70600.0,23.5287,23.8217,23.5061,23.7992,70600.0
2012-06-19 09:40:00,31.64,31.79,31.56,31.64,66300.0,23.7766,23.8894,23.7165,23.7766,66300.0
2012-06-19 09:50:00,31.67,31.91,31.64,31.91,76400.0,23.7992,23.9795,23.7766,23.9795,76400.0
2012-06-19 10:00:00,31.92,32.0,31.92,32.0,81200.0,23.9871,24.0472,23.9871,24.0472,81200.0
2012-06-19 10:10:00,32.0,32.32,31.97,32.28,111200.0,24.0472,24.2876,24.0246,24.2576,111200.0
2012-06-19 10:20:00,32.29,32.35,32.25,32.28,61000.0,24.2651,24.3102,24.235,24.2576,61000.0
2012-06-19 10:30:00,32.28,32.33,32.26,32.3,58900.0,24.2576,24.2952,24.2426,24.2726,58900.0
2012-06-19 10:40:00,32.29,32.31,32.16,32.18,84800.0,24.2651,24.2801,24.1674,24.1824,84800.0
2012-06-19 10:50:00,32.17,32.26,32.14,32.15,37600.0,24.1749,24.2426,24.1524,24.1599,37600.0
2012-06-19 11:00:00,32.18,32.25,32.11,32.13,41600.0,24.1824,24.235,24.1298,24.1449,41600.0
2012-06-19 11:10:00,32.13,32.19,32.04,32.08,40500.0,24.1449,24.19,24.0772,24.1073,40500.0
2012-06-19 11:20:00,32.08,32.14,32.08,32.11,17900.0,24.1073,24.1524,24.1073,24.1298,17900.0
2012-06-19 11:30:00,32.12,32.18,32.09,32.11,30900.0,24.1374,24.1824,24.1148,24.1298,30900.0
2012-06-19 11:40:00,32.11,32.29,32.08,32.26,31800.0,24.1298,24.2651,24.1073,24.2426,31800.0
2012-06-19 11:50:00,32.25,32.27,32.19,32.26,11800.0,24.235,24.2501,24.19,24.2426,11800.0
2012-06-19 12:00:00,32.27,32.27,32.2,32.21,17500.0,24.2501,24.2501,24.1975,24.205,17500.0
2012-06-19 12:10:00,32.2,32.21,32.09,32.1,42800.0,24.1975,24.205,24.1148,24.1223,42800.0
2012-06-19 12:20:00,32.1,32.13,32.04,32.08,28000.0,24.1223,24.1449,24.0772,24.1073,28000.0
2012-06-19 12:30:00,32.09,32.09,32.01,32.01,21300.0,24.1148,24.1148,24.0547,24.0547,21300.0
2012-06-19 12:40:00,32.01,32.1,32.01,32.07,24300.0,24.0547,24.1223,24.0547,24.0998,24300.0
2012-06-19 12:50:00,32.06,32.19,32.04,32.18,23900.0,24.0923,24.19,24.0772,24.1824,23900.0
2012-06-19 13:00:00,32.18,32.23,32.16,32.18,17700.0,24.1824,24.22,24.1674,24.1824,17700.0
2012-06-19 13:10:00,32.18,32.27,32.15,32.27,22300.0,24.1824,24.2501,24.1599,24.2501,22300.0
2012-06-19 13:20:00,32.27,32.33,32.24,32.24,26800.0,24.2501,24.2952,24.2275,24.2275,26800.0
2012-06-19 13:30:00,32.24,32.31,32.24,32.31,35600.0,24.2275,24.2801,24.2275,24.2801,35600.0
2012-06-19 13:40:00,32.31,32.31,32.24,32.28,29400.0,24.2801,24.2801,24.2275,24.2576,29400.0
2012-06-19 13:50:00,32.27,32.28,32.2,32.22,26700.0,24.2501,24.2576,24.1975,24.2125,26700.0
2012-06-19 14:00:00,32.21,32.24,32.15,32.2,35400.0,24.205,24.2275,24.1599,24.1975,35400.0
2012-06-19 14:10:00,32.19,32.24,32.18,32.19,41800.0,24.19,24.2275,24.1824,24.19,41800.0
2012-06-19 14:20:00,32.18,32.2,32.13,32.17,30900.0,24.1824,24.1975,24.1449,24.1749,30900.0
2012-06-19 14:30:00,32.17,32.19,32.05,32.15,64400.0,24.1749,24.19,24.0848,24.1599,64400.0
2012-06-19 14:40:00,32.16,32.16,31.95,31.99,46200.0,24.1674,24.1674,24.0096,24.0397,46200.0
2012-06-19 14:50:00,31.99,32.06,31.94,32.06,34100.0,24.0397,24.0923,24.0021,24.0923,34100.0
2012-06-19 15:00:00,32.06,32.13,32.01,32.12,56500.0,24.0923,24.1449,24.0547,24.1374,56500.0
2012-06-19 15:10:00,32.12,32.2,32.09,32.2,48100.0,24.1374,24.1975,24.1148,24.1975,48100.0
2012-06-19 15:20:00,32.2,32.2,32.13,32.16,46500.0,24.1975,24.1975,24.1449,24.1674,46500.0
2012-06-19 15:30:00,32.17,32.2,32.08,32.13,64600.0,24.1749,24.1975,24.1073,24.1449,64600.0
2012-06-19 15:40:00,32.13,32.2,32.05,32.05,85700.0,24.1449,24.1975,24.0848,24.0848,85700.0
2012-06-19 15:50:00,32.06,32.12,32.05,32.12,160200.0,24.0923,24.1374,24.0848,24.1374,160200.0
2012-06-20 09:30:00,32.0,32.25,31.86,31.93,65600.0,24.0472,24.235,23.942,23.9946,65600.0
2012-06-20 09:40:00,31.9,32.06,31.84,31.88,55100.0,23.972,24.0923,23.9269,23.957,55100.0
2012-06-20 09:50:00,31.88,32.02,31.84,31.99,52900.0,23.957,24.0622,23.9269,24.0397,52900.0
2012-06-20 10:00:00,32.01,32.05,31.7,31.77,51300.0,24.0547,24.0848,23.8217,23.8743,51300.0
2012-06-20 10:10:00,31.79,31.92,31.77,31.84,44100.0,23.8894,23.9871,23.8743,23.9269,44100.0
2012-06-20 10:20:00,31.85,31.88,31.68,31.86,63300.0,23.9345,23.957,23.8067,23.942,63300.0
2012-06-20 10:30:00,31.85,31.88,31.68,31.7,47400.0,23.9345,23.957,23.8067,23.8217,47400.0
2012-06-20 10:40:00,31.69,31.71,31.63,31.69,34300.0,23.8142,23.8292,23.7691,23.8142,34300.0
2012-06-20 10:50:00,31.68,31.71,31.55,31.63,44700.0,23.8067,23.8292,23.709,23.7691,44700.0
2012-06-20 11:00:00,31.63,31.68,31.56,31.64,28700.0,23.7691,23.8067,23.7165,23.7766,28700.0
2012-06-20 11:10:00,31.66,31.78,31.66,31.78,26800.0,23.7917,23.8819,23.7917,23.8819,26800.0
2012-06-20 11:20:00,31.78,31.86,31.77,31.84,21900.0,23.8819,23.942,23.8743,23.9269,21900.0
2012-06-20 11:30:00,31.86,31.87,31.8,31.81,16600.0,23.942,23.9495,23.8969,23.9044,16600.0
2012-06-20 11:40:00,31.82,31.91,31.79,31.91,15900.0,23.9119,23.9795,23.8894,23.9795,15900.0
2012-06-20 11:50:00,31.9,31.9,31.79,31.79,13200.0,23.972,23.972,23.8894,23.8894,13200.0
2012-06-20 12:00:00,31.81,31.82,31.65,31.65,21500.0,23.9044,23.9119,23.7842,23.7842,21500.0
2012-06-20 12:10:00,31.66,31.72,31.65,31.71,39500.0,23.7917,23.8368,23.7842,23.8292,39500.0
2012-06-20 12:20:00,31.71,31.71,31.6,31.65,21800.0,23.8292,23.8292,23.7466,23.7842,21800.0
2012-06-20 12:30:00,31.64,31.75,31.49,31.56,79900.0,23.7766,23.8593,23.6639,23.7165,79900.0
2012-06-20 12:40:00,31.58,31.88,31.53,31.79,31300.0,23.7316,23.957,23.694,23.8894,31300.0
2012-06-20 12:50:00,31.8,32.01,31.78,31.98,26500.0,23.8969,24.0547,23.8819,24.0321,26500.0
2012-06-20 13:00:00,31.98,32.36,31.98,32.24,79500.0,24.0321,24.3177,24.0321,24.2275,79500.0
2012-06-20 13:10:00,32.24,32.27,32.1,32.1,59100.0,24.2275,24.2501,24.1223,24.1223,59100.0
2012-06-20 13:20:00,32.11,32.27,32.11,32.19,64500.0,24.1298,24.2501,24.1298,24.19,64500.0
2012-06-20 13:30:00,32.22,32.25,31.98,32.05,66900.0,24.2125,24.235,24.0321,24.0848,66900.0
2012-06-20 13:40:00,32.03,32.18,32.02,32.17,54400.0,24.0697,24.1824,24.0622,24.1749,54400.0
2012-06-20 13:50:00,32.14,32.45,32.14,32.45,84000.0,24.1524,24.3853,24.1524,24.3853,84000.0
2012-06-20 14:00:00,32.43,32.46,32.25,32.29,47500.0,24.3703,24.3929,24.235,24.2651,47500.0
2012-06-20 14:10:00,32.29,32.39,32.22,32.22,40000.0,24.2651,24.3403,24.2125,24.2125,40000.0
2012-06-20 14:20:00,32.22,32.29,32.13,32.25,60600.0,24.2125,24.2651,24.1449,24.235,60600.0
2012-06-20 14:30:00,32.24,32.36,32.24,32.27,32000.0,24.2275,24.3177,24.2275,24.2501,32000.0
2012-06-20 14:40:00,32.27,32.28,32.07,32.15,84300.0,24.2501,24.2576,24.0998,24.1599,84300.0
2012-06-20 14:50:00,32.14,32.22,32.11,32.15,49100.0,24.1524,24.2125,24.1298,24.1599,49100.0
2012-06-20 15:00:00,32.16,32.17,31.97,32.01,53600.0,24.1674,24.1749,24.0246,24.0547,53600.0
2012-06-20 15:10:00,32.0,32.08,31.93,31.94,56700.0,24.0472,24.1073,23.9946,24.0021,56700.0
2012-06-20 15:20:00,31.93,32.15,31.91,32.12,81700.0,23.9946,24.1599,23.9795,24.1374,81700.0
2012-06-20 15:30:00,32.13,32.19,32.05,32.12,93100.0,24.1449,24.19,24.0848,24.1374,93100.0
2012-06-20 15:40:00,32.12,32.3,32.09,32.3,105400.0,24.1374,24.2726,24.1148,24.2726,105400.0
2012-06-20 15:50:00,32.28,32.29,32.18,32.28,169100.0,24.2576,24.2651,24.1824,24.2576,169100.0
2012-06-21 09:30:00,32.22,32.23,31.91,32.03,64400.0,24.2125,24.22,23.9795,24.0697,64400.0
2012-06-21 09:40:00,32.05,32.14,31.95,32.06,57000.0,24.0848,24.1524,24.0096,24.0923,57000.0
2012-06-21 09:50:00,32.05,32.4,32.03,32.25,82900.0,24.0848,24.3478,24.0697,24.235,82900.0
2012-06-21 10:00:00,32.25,32.25,31.64,31.65,167400.0,24.235,24.235,23.7766,23.7842,167400.0
2012-06-21 10:10:00,31.65,31.78,31.56,31.69,80500.0,23.7842,23.8819,23.7165,23.8142,80500.0
2012-06-21 10:20:00,31.68,31.72,31.6,31.66,45400.0,23.8067,23.8368,23.7466,23.7917,45400.0
2012-06-21 10:30:00,31.66,31.69,31.56,31.58,32400.0,23.7917,23.8142,23.7165,23.7316,32400.0
2012-06-21 10:40:00,31.59,31.72,31.55,31.68,29300.0,23.7391,23.8368,23.709,23.8067,29300.0
2012-06-21 10:50:00,31.68,31.81,31.67,31.75,35500.0,23.8067,23.9044,23.7992,23.8593,35500.0
2012-06-21 11:00:00,31.76,31.77,31.5,31.51,38200.0,23.8668,23.8743,23.6714,23.679,38200.0
2012-06-21 11:10:00,31.5,31.5,31.39,31.46,74000.0,23.6714,23.6714,23.5888,23.6414,74000.0
2012-06-21 11:20:00,31.48,31.55,31.42,31.53,49300.0,23.6564,23.709,23.6113,23.694,49300.0
2012-06-21 11:30:00,31.51,31.55,31.44,31.47,27900.0,23.679,23.709,23.6264,23.6489,27900.0
2012-06-21 11:40:00,31.47,31.47,31.39,31.43,34800.0,23.6489,23.6489,23.5888,23.6188,34800.0
2012-06-21 11:50:00,31.43,31.56,31.39,31.49,46800.0,23.6188,23.7165,23.5888,23.6639,46800.0
2012-06-21 12:00:00,31.48,31.5,31.33,31.36,41200.0,23.6564,23.6714,23.5437,23.5662,41200.0
2012-06-21 12:10:00,31.35,31.4,31.3,31.33,19100.0,23.5587,23.5963,23.5211,23.5437,19100.0
2012-06-21 12:20:00,31.32,31.35,31.28,31.28,88500.0,23.5362,23.5587,23.5061,23.5061,88500.0
2012-06-21 12:30:00,31.26,31.34,31.25,31.27,21900.0,23.4911,23.5512,23.4836,23.4986,21900.0
2012-06-21 12:40:00,31.27,31.31,31.24,31.31,23100.0,23.4986,23.5287,23.4761,23.5287,23100.0
2012-06-21 12:50:00,31.3,31.3,31.23,31.25,22900.0,23.5211,23.5211,23.4685,23.4836,22900.0
2012-06-21 13:00:00,31.23,31.26,31.21,31.21,19100.0,23.4685,23.4911,23.4535,23.4535,19100.0
2012-06-21 13:10:00,31.22,31.28,31.18,31.2,35300.0,23.461,23.5061,23.431,23.446,35300.0
2012-06-21 13:20:00,31.18,31.25,31.15,31.17,20900.0,23.431,23.4836,23.4084,23.4235,20900.0
2012-06-21 13:30:00,31.16,31.25,31.14,31.14,20200.0,23.4159,23.4836,23.4009,23.4009,20200.0
2012-06-21 13:40:00,31.14,31.17,31.1,31.11,39500.0,23.4009,23.4235,23.3708,23.3784,39500.0
2012-06-21 13:50:00,31.11,31.2,31.11,31.15,32700.0,23.3784,23.446,23.3784,23.4084,32700.0
2012-06-21 14:00:00,31.14,31.16,31.08,31.09,30600.0,23.4009,23.4159,23.3558,23.3633,30600.0
2012-06-21 14:10:00,31.1,31.1,31.0,31.02,36800.0,23.3708,23.3708,23.2957,23.3107,36800.0
2012-06-21 14:20:00,31.0,31.08,30.93,31.07,64800.0,23.2957,23.3558,23.2431,23.3483,64800.0
2012-06-21 14:30:00,31.06,31.1,31.04,31.1,34300.0,23.3408,23.3708,23.3258,23.3708,34300.0
2012-06-21 14:40:00,31.09,31.29,31.08,31.24,49200.0,23.3633,23.5136,23.3558,23.4761,49200.0
2012-06-21 14:50:00,31.26,31.34,31.23,31.25,53300.0,23.4911,23.5512,23.4685,23.4836,53300.0
2012-06-21 15:00:00,31.26,31.27,31.17,31.17,40800.0,23.4911,23.4986,23.4235,23.4235,40800.0
2012-06-21 15:10:00,31.17,31.23,31.09,31.12,59100.0,23.4235,23.4685,23.3633,23.3859,59100.0
2012-06-21 15:20:00,31.11,31.17,31.07,31.12,64500.0,23.3784,23.4235,23.3483,23.3859,64500.0
2012-06-21 15:30:00,31.12,31.18,31.0,31.11,80200.0,23.3859,23.431,23.2957,23.3784,80200.0
2012-06-21 15:40:00,31.11,31.11,30.94,30.95,112700.0,23.3784,23.3784,23.2506,23.2581,112700.0
2012-06-21 15:50:00,30.96,31.02,30.92,30.98,222900.0,23.2656,23.3107,23.2356,23.2807,222900.0
2012-06-22 09:30:00,31.2,31.2,30.7,30.7,79800.0,23.446,23.446,23.0703,23.0703,79800.0
2012-06-22 09:40:00,30.68,30.73,30.45,30.49,110300.0,23.0552,23.0928,22.8824,22.9125,110300.0
2012-06-22 09:50:00,30.5,30.72,30.48,30.69,61600.0,22.92,23.0853,22.9049,23.0627,61600.0
2012-06-22 10:00:00,30.72,30.86,30.68,30.77,60400.0,23.0853,23.1905,23.0552,23.1229,60400.0
2012-06-22 10:10:00,30.78,30.79,30.6,30.61,80700.0,23.1304,23.1379,22.9951,23.0026,80700.0
2012-06-22 10:20:00,30.59,30.69,30.52,30.55,106000.0,22.9876,23.0627,22.935,22.9575,106000.0
2012-06-22 10:30:00,30.55,30.57,30.46,30.5,67100.0,22.9575,22.9726,22.8899,22.92,67100.0
2012-06-22 10:40:00,30.51,30.52,30.32,30.45,80300.0,22.9275,22.935,22.7847,22.8824,80300.0
2012-06-22 10:50:00,30.45,30.52,30.38,30.38,53300.0,22.8824,22.935,22.8298,22.8298,53300.0
2012-06-22 11:00:00,30.39,30.52,30.37,30.39,34500.0,22.8373,22.935,22.8223,22.8373,34500.0
2012-06-22 11:10:00,30.4,30.44,30.36,30.38,23700.0,22.8448,22.8749,22.8148,22.8298,23700.0
2012-06-22 11:20:00,30.38,30.44,30.34,30.37,47000.0,22.8298,22.8749,22.7997,22.8223,47000.0
2012-06-22 11:30:00,30.38,30.41,30.33,30.35,29300.0,22.8298,22.8523,22.7922,22.8072,29300.0
2012-06-22 11:40:00,30.36,30.42,30.35,30.36,51900.0,22.8148,22.8598,22.8072,22.8148,51900.0
2012-06-22 11:50:00,30.36,30.4,30.34,30.38,31400.0,22.8148,22.8448,22.7997,22.8298,31400.0
2012-06-22 12:00:00,30.38,30.39,30.29,30.3,34900.0,22.8298,22.8373,22.7622,22.7697,34900.0
2012-06-22 12:10:00,30.3,30.36,30.29,30.33,44800.0,22.7697,22.8148,22.7622,22.7922,44800.0
2012-06-22 12:20:00,30.34,30.47,30.29,30.45,65500.0,22.7997,22.8974,22.7622,22.8824,65500.0
2012-06-22 12:30:00,30.44,30.48,30.39,30.46,22100.0,22.8749,22.9049,22.8373,22.8899,22100.0
2012-06-22 12:40:00,30.47,30.54,30.47,30.52,23700.0,22.8974,22.95,22.8974,22.935,23700.0
2012-06-22 12:50:00,30.53,30.53,30.49,30.52,13300.0,22.9425,22.9425,22.9125,22.935,13300.0
2012-06-22 13:00:00,30.52,30.64,30.52,30.62,54500.0,22.935,23.0252,22.935,23.0101,54500.0
2012-06-22 13:10:00,30.62,30.69,30.62,30.68,11700.0,23.0101,23.0627,23.0101,23.0552,11700.0
2012-06-22 13:20:00,30.69,30.76,30.67,30.71,90000.0,23.0627,23.1153,23.0477,23.0778,90000.0
2012-06-22 13:30:00,30.7,30.8,30.68,30.8,29700.0,23.0703,23.1454,23.0552,23.1454,29700.0
2012-06-22 13:40:00,30.8,30.86,30.8,30.81,22800.0,23.1454,23.1905,23.1454,23.1529,22800.0
2012-06-22 13:50:00,30.82,30.87,30.78,30.85,23900.0,23.1604,23.198,23.1304,23.183,23900.0
2012-06-22 14:00:00,30.86,30.88,30.84,30.85,29300.0,23.1905,23.2055,23.1755,23.183,29300.0
2012-06-22 14:10:00,30.83,30.83,30.77,30.77,37700.0,23.168,23.168,23.1229,23.1229,37700.0
2012-06-22 14:20:00,30.77,30.8,30.74,30.8,22500.0,23.1229,23.1454,23.1003,23.1454,22500.0
2012-06-22 14:30:00,30.8,30.81,30.77,30.8,25600.0,23.1454,23.1529,23.1229,23.1454,25600.0
2012-06-22 14:40:00,30.8,30.9,30.79,30.9,54000.0,23.1454,23.2206,23.1379,23.2206,54000.0
2012-06-22 14:50:00,30.9,30.96,30.88,30.93,24300.0,23.2206,23.2656,23.2055,23.2431,24300.0
2012-06-22 15:00:00,30.94,30.96,30.79,30.82,40400.0,23.2506,23.2656,23.1379,23.1604,40400.0
2012-06-22 15:10:00,30.83,30.92,30.79,30.84,40800.0,23.168,23.2356,23.1379,23.1755,40800.0
2012-06-22 15:20:00,30.84,30.89,30.81,30.86,47900.0,23.1755,23.213,23.1529,23.1905,47900.0
2012-06-22 15:30:00,30.86,30.9,30.79,30.82,79100.0,23.1905,23.2206,23.1379,23.1604,79100.0
2012-06-22 15:40:00,30.82,30.85,30.79,30.82,81600.0,23.1604,23.183,23.1379,23.1604,81600.0
2012-06-22 15:50:00,30.81,30.87,30.71,30.72,278500.0,23.1529,23.198,23.0778,23.0853,278500.0
2012-06-25 09:30:00,30.25,30.32,30.01,30.05,112600.0,22.7321,22.7847,22.5517,22.5818,112600.0
2012-06-25 09:40:00,30.03,30.28,30.01,30.18,48500.0,22.5668,22.7546,22.5517,22.6795,48500.0
2012-06-25 09:50:00,30.18,30.31,30.15,30.21,48500.0,22.6795,22.7772,22.6569,22.702,48500.0
2012-06-25 10:00:00,30.24,30.28,30.14,30.14,66000.0,22.7246,22.7546,22.6494,22.6494,66000.0
2012-06-25 10:10:00,30.15,30.16,29.95,30.02,82400.0,22.6569,22.6645,22.5067,22.5593,82400.0
2012-06-25 10:20:00,30.04,30.05,29.9,29.92,55300.0,22.5743,22.5818,22.4691,22.4841,55300.0
2012-06-25 10:30:00,29.93,30.06,29.9,30.05,67200.0,22.4916,22.5893,22.4691,22.5818,67200.0
2012-06-25 10:40:00,30.05,30.11,30.02,30.1,67700.0,22.5818,22.6269,22.5593,22.6194,67700.0
2012-06-25 10:50:00,30.1,30.14,30.02,30.07,40200.0,22.6194,22.6494,22.5593,22.5968,40200.0
2012-06-25 11:00:00,30.06,30.07,29.92,29.95,56100.0,22.5893,22.5968,22.4841,22.5067,56100.0
2012-06-25 11:10:00,29.95,29.95,29.83,29.84,40500.0,22.5067,22.5067,22.4165,22.424,40500.0
2012-06-25 11:20:00,29.84,29.87,29.77,29.78,37100.0,22.424,22.4465,22.3714,22.3789,37100.0
2012-06-25 11:30:00,29.78,29.79,29.64,29.67,60600.0,22.3789,22.3864,22.2737,22.2962,60600.0
2012-06-25 11:40:00,29.67,29.73,29.66,29.68,28200.0,22.2962,22.3413,22.2887,22.3038,28200.0
2012-06-25 11:50:00,29.69,29.7,29.6,29.61,23000.0,22.3113,22.3188,22.2436,22.2512,23000.0
2012-06-25 12:00:00,29.61,29.65,29.55,29.63,33700.0,22.2512,22.2812,22.2061,22.2662,33700.0
2012-06-25 12:10:00,29.64,29.76,29.56,29.73,87600.0,22.2737,22.3639,22.2136,22.3413,87600.0
2012-06-25 12:20:00,29.73,29.76,29.64,29.64,30400.0,22.3413,22.3639,22.2737,22.2737,30400.0
2012-06-25 12:30:00,29.63,29.63,29.56,29.57,20600.0,22.2662,22.2662,22.2136,22.2211,20600.0
2012-06-25 12:40:00,29.57,29.68,29.57,29.63,62500.0,22.2211,22.3038,22.2211,22.2662,62500.0
2012-06-25 12:50:00,29.62,29.64,29.59,29.6,28600.0,22.2587,22.2737,22.2361,22.2436,28600.0
2012-06-25 13:00:00,29.6,29.6,29.56,29.57,41700.0,22.2436,22.2436,22.2136,22.2211,41700.0
2012-06-25 13:10:00,29.57,29.62,29.51,29.54,33300.0,22.2211,22.2587,22.176,22.1986,33300.0
2012-06-25 13:20:00,29.53,29.57,29.53,29.55,32500.0,22.191,22.2211,22.191,22.2061,32500.0
2012-06-25 13:30:00,29.54,29.67,29.52,29.66,95300.0,22.1986,22.2962,22.1835,22.2887,95300.0
2012-06-25 13:40:00,29.66,29.66,29.59,29.59,17900.0,22.2887,22.2887,22.2361,22.2361,17900.0
2012-06-25 13:50:00,29.59,29.59,29.52,29.57,18000.0,22.2361,22.2361,22.1835,22.2211,18000.0
2012-06-25 14:00:00,29.57,29.61,29.53,29.53,52700.0,22.2211,22.2512,22.191,22.191,52700.0
2012-06-25 14:10:00,29.54,29.64,29.53,29.61,29000.0,22.1986,22.2737,22.191,22.2512,29000.0
2012-06-25 14:20:00,29.62,29.63,29.59,29.6,18900.0,22.2587,22.2662,22.2361,22.2436,18900.0
2012-06-25 14:30:00,29.6,29.66,29.58,29.66,36900.0,22.2436,22.2887,22.2286,22.2887,36900.0
2012-06-25 14:40:00,29.66,29.66,29.58,29.6,60400.0,22.2887,22.2887,22.2286,22.2436,60400.0
2012-06-25 14:50:00,29.61,29.7,29.6,29.61,60600.0,22.2512,22.3188,22.2436,22.2512,60600.0
2012-06-25 15:00:00,29.6,29.75,29.58,29.71,53200.0,22.2436,22.3564,22.2286,22.3263,53200.0
2012-06-25 15:10:00,29.71,29.8,29.69,29.78,61300.0,22.3263,22.3939,22.3113,22.3789,61300.0
2012-06-25 15:20:00,29.78,29.85,29.74,29.85,69600.0,22.3789,22.4315,22.3488,22.4315,69600.0
2012-06-25 15:30:00,29.85,29.89,29.8,29.89,113600.0,22.4315,22.4616,22.3939,22.4616,113600.0
2012-06-25 15:40:00,29.9,29.93,29.83,29.87,91500.0,22.4691,22.4916,22.4165,22.4465,91500.0
2012-06-25 15:50:00,29.87,29.88,29.76,29.78,179300.0,22.4465,22.4541,22.3639,22.3789,179300.0
2012-06-26 09:30:00,29.97,30.08,29.83,30.03,91400.0,22.5217,22.6043,22.4165,22.5668,91400.0
2012-06-26 09:40:00,30.02,30.19,29.94,29.95,86800.0,22.5593,22.687,22.4991,22.5067,86800.0
2012-06-26 09:50:00,29.94,29.95,29.86,29.86,26200.0,22.4991,22.5067,22.439,22.439,26200.0
2012-06-26 10:00:00,29.89,30.11,29.84,30.0,53200.0,22.4616,22.6269,22.424,22.5442,53200.0
2012-06-26 10:10:00,29.99,29.99,29.79,29.81,39900.0,22.5367,22.5367,22.3864,22.4014,39900.0
2012-06-26 10:20:00,29.8,29.88,29.75,29.85,49500.0,22.3939,22.4541,22.3564,22.4315,49500.0
2012-06-26 10:30:00,29.83,29.96,29.78,29.87,46000.0,22.4165,22.5142,22.3789,22.4465,46000.0
2012-06-26 10:40:00,29.87,29.87,29.72,29.75,36300.0,22.4465,22.4465,22.3338,22.3564,36300.0
2012-06-26 10:50:00,29.76,29.82,29.69,29.74,24800.0,22.3639,22.409,22.3113,22.3488,24800.0
2012-06-26 11:00:00,29.74,29.9,29.61,29.66,37000.0,22.3488,22.4691,22.2512,22.2887,37000.0
2012-06-26 11:10:00,29.66,29.71,29.6,29.7,29900.0,22.2887,22.3263,22.2436,22.3188,29900.0
2012-06-26 11:20:00,29.69,29.84,29.67,29.82,57400.0,22.3113,22.424,22.2962,22.409,57400.0
2012-06-26 11:30:00,29.82,29.89,29.82,29.85,21100.0,22.409,22.4616,22.409,22.4315,21100.0
2012-06-26 11:40:00,29.85,29.9,29.81,29.9,18600.0,22.4315,22.4691,22.4014,22.4691,18600.0
2012-06-26 11:50:00,29.9,30.0,29.89,29.91,14900.0,22.4691,22.5442,22.4616,22.4766,14900.0
2012-06-26 12:00:00,29.92,29.99,29.91,29.98,25800.0,22.4841,22.5367,22.4766,22.5292,25800.0
2012-06-26 12:10:00,29.98,30.05,29.86,29.87,56100.0,22.5292,22.5818,22.439,22.4465,56100.0
2012-06-26 12:20:00,29.88,29.94,29.85,29.92,24500.0,22.4541,22.4991,22.4315,22.4841,24500.0
2012-06-26 12:30:00,29.93,30.01,29.93,29.99,17000.0,22.4916,22.5517,22.4916,22.5367,17000.0
2012-06-26 12:40:00,29.99,30.1,29.97,30.1,29300.0,22.5367,22.6194,22.5217,22.6194,29300.0
2012-06-26 12:50:00,30.1,30.1,29.97,29.97,11800.0,22.6194,22.6194,22.5217,22.5217,11800.0
2012-06-26 13:00:00,29.98,29.99,29.95,29.96,17900.0,22.5292,22.5367,22.5067,22.5142,17900.0
2012-06-26 13:10:00,29.96,29.98,29.88,29.9,49200.0,22.5142,22.5292,22.4541,22.4691,49200.0
2012-06-26 13:20:00,29.91,29.92,29.87,29.87,7400.0,22.4766,22.4841,22.4465,22.4465,7400.0
2012-06-26 13:30:00,29.87,29.94,29.81,29.92,20200.0,22.4465,22.4991,22.4014,22.4841,20200.0
2012-06-26 13:40:00,29.93,29.99,29.9,29.97,19300.0,22.4916,22.5367,22.4691,22.5217,19300.0
2012-06-26 13:50:00,29.97,30.02,29.92,29.98,15600.0,22.5217,22.5593,22.4841,22.5292,15600.0
2012-06-26 14:00:00,29.98,30.13,29.98,30.13,46900.0,22.5292,22.6419,22.5292,22.6419,46900.0
2012-06-26 14:10:00,30.13,30.2,30.11,30.2,53300.0,22.6419,22.6945,22.6269,22.6945,53300.0
2012-06-26 14:20:00,30.2,30.28,30.2,30.27,39300.0,22.6945,22.7546,22.6945,22.7471,39300.0
2012-06-26 14:30:00,30.28,30.28,30.12,30.14,55400.0,22.7546,22.7546,22.6344,22.6494,55400.0
2012-06-26 14:40:00,30.15,30.19,30.1,30.15,37100.0,22.6569,22.687,22.6194,22.6569,37100.0
2012-06-26 14:50:00,30.14,30.16,30.03,30.14,54000.0,22.6494,22.6645,22.5668,22.6494,54000.0
2012-06-26 15:00:00,30.14,30.19,30.11,30.15,48700.0,22.6494,22.687,22.6269,22.6569,48700.0
2012-06-26 15:10:00,30.14,30.25,30.13,30.25,69200.0,22.6494,22.7321,22.6419,22.7321,69200.0
2012-06-26 15:20:00,30.25,30.26,30.12,30.21,51800.0,22.7321,22.7396,22.6344,22.702,51800.0
2012-06-26 15:30:00,30.22,30.37,30.2,30.34,152800.0,22.7096,22.8223,22.6945,22.7997,152800.0
2012-06-26 15:40:00,30.34,30.38,30.28,30.28,159000.0,22.7997,22.8298,22.7546,22.7546,159000.0
2012-06-26 15:50:00,30.28,30.29,30.21,30.24,337900.0,22.7546,22.7622,22.702,22.7246,337900.0
2012-06-27 09:30:00,30.31,30.31,30.01,30.18,50900.0,22.7772,22.7772,22.5517,22.6795,50900.0
2012-06-27 09:40:00,30.17,30.2,30.13,30.19,60900.0,22.672,22.6945,22.6419,22.687,60900.0
2012-06-27 09:50:00,30.21,30.36,30.16,30.36,56300.0,22.702,22.8148,22.6645,22.8148,56300.0
2012-06-27 10:00:00,30.36,30.48,30.3,30.35,53100.0,22.8148,22.9049,22.7697,22.8072,53100.0
2012-06-27 10:10:00,30.36,30.46,30.35,30.46,85400.0,22.8148,22.8899,22.8072,22.8899,85400.0
2012-06-27 10:20:00,30.48,30.55,30.44,30.54,40400.0,22.9049,22.9575,22.8749,22.95,40400.0
2012-06-27 10:30:00,30.54,30.54,30.4,30.4,56000.0,22.95,22.95,22.8448,22.8448,56000.0
2012-06-27 10:40:00,30.4,30.44,30.39,30.4,43400.0,22.8448,22.8749,22.8373,22.8448,43400.0
2012-06-27 10:50:00,30.4,30.53,30.37,30.53,42800.0,22.8448,22.9425,22.8223,22.9425,42800.0
2012-06-27 11:00:00,30.54,30.64,30.51,30.61,51800.0,22.95,23.0252,22.9275,23.0026,51800.0
2012-06-27 11:10:00,30.61,30.62,30.5,30.58,67700.0,23.0026,23.0101,22.92,22.9801,67700.0
2012-06-27 11:20:00,30.58,30.6,30.48,30.54,46300.0,22.9801,22.9951,22.9049,22.95,46300.0
2012-06-27 11:30:00,30.54,30.67,30.54,30.67,45600.0,22.95,23.0477,22.95,23.0477,45600.0
2012-06-27 11:40:00,30.67,30.77,30.66,30.76,94100.0,23.0477,23.1229,23.0402,23.1153,94100.0
2012-06-27 11:50:00,30.76,30.79,30.75,30.76,52200.0,23.1153,23.1379,23.1078,23.1153,52200.0
2012-06-27 12:00:00,30.76,30.83,30.76,30.76,81600.0,23.1153,23.168,23.1153,23.1153,81600.0
2012-06-27 12:10:00,30.76,30.78,30.75,30.76,34400.0,23.1153,23.1304,23.1078,23.1153,34400.0
2012-06-27 12:20:00,30.76,30.79,30.76,30.76,39500.0,23.1153,23.1379,23.1153,23.1153,39500.0
2012-06-27 12:30:00,30.76,30.76,30.68,30.68,66800.0,23.1153,23.1153,23.0552,23.0552,66800.0
2012-06-27 12:40:00,30.68,30.7,30.63,30.66,23600.0,23.0552,23.0703,23.0177,23.0402,23600.0
2012-06-27 12:50:00,30.65,30.66,30.6,30.61,20400.0,23.0327,23.0402,22.9951,23.0026,20400.0
2012-06-27 13:00:00,30.6,30.65,30.6,30.62,20600.0,22.9951,23.0327,22.9951,23.0101,20600.0
2012-06-27 13:10:00,30.61,30.65,30.61,30.63,28700.0,23.0026,23.0327,23.0026,23.0177,28700.0
2012-06-27 13:20:00,30.64,30.66,30.6,30.65,51900.0,23.0252,23.0402,22.9951,23.0327,51900.0
2012-06-27 13:30:00,30.65,30.65,30.59,30.6,37400.0,23.0327,23.0327,22.9876,22.9951,37400.0
2012-06-27 13:40:00,30.6,30.64,30.59,30.61,30800.0,22.9951,23.0252,22.9876,23.0026,30800.0
2012-06-27 13:50:00,30.62,30.62,30.54,30.57,41200.0,23.0101,23.0101,22.95,22.9726,41200.0
2012-06-27 14:00:00,30.57,30.61,30.39,30.4,105600.0,22.9726,23.0026,22.8373,22.8448,105600.0
2012-06-27 14:10:00,30.4,30.4,30.27,30.33,43600.0,22.8448,22.8448,22.7471,22.7922,43600.0
2012-06-27 14:20:00,30.3,30.37,30.3,30.36,24900.0,22.7697,22.8223,22.7697,22.8148,24900.0
2012-06-27 14:30:00,30.35,30.41,30.34,30.37,52400.0,22.8072,22.8523,22.7997,22.8223,52400.0
2012-06-27 14:40:00,30.36,30.44,30.35,30.41,29900.0,22.8148,22.8749,22.8072,22.8523,29900.0
2012-06-27 14:50:00,30.42,30.45,30.4,30.42,37000.0,22.8598,22.8824,22.8448,22.8598,37000.0
2012-06-27 15:00:00,30.41,30.48,30.39,30.45,53400.0,22.8523,22.9049,22.8373,22.8824,53400.0
2012-06-27 15:10:00,30.45,30.6,30.44,30.6,55000.0,22.8824,22.9951,22.8749,22.9951,55000.0
2012-06-27 15:20:00,30.61,30.68,30.6,30.63,48800.0,23.0026,23.0552,22.9951,23.0177,48800.0
2012-06-27 15:30:00,30.64,30.66,30.55,30.66,94900.0,23.0252,23.0402,22.9575,23.0402,94900.0
2012-06-27 15:40:00,30.65,30.74,30.55,30.58,73300.0,23.0327,23.1003,22.9575,22.9801,73300.0
2012-06-27 15:50:00,30.58,30.63,30.55,30.6,113800.0,22.9801,23.0177,22.9575,22.9951,113800.0
2012-06-28 09:30:00,30.27,30.74,30.2,30.72,81100.0,22.7471,23.1003,22.6945,23.0853,81100.0
2012-06-28 09:40:00,30.72,31.15,30.68,31.09,115000.0,23.0853,23.4084,23.0552,23.3633,115000.0
2012-06-28 09:50:00,31.08,31.95,31.07,31.58,257100.0,23.3558,24.0096,23.3483,23.7316,257100.0
2012-06-28 10:00:00,31.61,31.61,31.1,31.23,177700.0,23.7541,23.7541,23.3708,23.4685,177700.0
2012-06-28 10:10:00,31.22,31.62,31.13,31.62,94600.0,23.461,23.7616,23.3934,23.7616,94600.0
2012-06-28 10:20:00,31.61,31.72,31.28,31.3,84700.0,23.7541,23.8368,23.5061,23.5211,84700.0
2012-06-28 10:30:00,31.28,31.35,31.08,31.2,110800.0,23.5061,23.5587,23.3558,23.446,110800.0
2012-06-28 10:40:00,31.19,31.33,31.08,31.27,162400.0,23.4385,23.5437,23.3558,23.4986,162400.0
2012-06-28 10:50:00,31.25,31.31,31.14,31.29,59300.0,23.4836,23.5287,23.4009,23.5136,59300.0
2012-06-28 11:00:00,31.28,31.48,31.18,31.46,103700.0,23.5061,23.6564,23.431,23.6414,103700.0
2012-06-28 11:10:00,31.45,31.62,31.4,31.58,187700.0,23.6339,23.7616,23.5963,23.7316,187700.0
2012-06-28 11:20:00,31.56,31.7,31.55,31.57,84700.0,23.7165,23.8217,23.709,23.724,84700.0
2012-06-28 11:30:00,31.57,31.66,31.5,31.51,87000.0,23.724,23.7917,23.6714,23.679,87000.0
2012-06-28 11:40:00,31.51,31.54,31.37,31.37,54400.0,23.679,23.7015,23.5737,23.5737,54400.0
2012-06-28 11:50:00,31.36,31.38,31.31,31.33,36200.0,23.5662,23.5813,23.5287,23.5437,36200.0
2012-06-28 12:00:00,31.32,31.4,31.25,31.26,36000.0,23.5362,23.5963,23.4836,23.4911,36000.0
2012-06-28 12:10:00,31.26,31.3,31.19,31.2,44600.0,23.4911,23.5211,23.4385,23.446,44600.0
2012-06-28 12:20:00,31.2,31.2,31.08,31.12,41400.0,23.446,23.446,23.3558,23.3859,41400.0
2012-06-28 12:30:00,31.11,31.12,31.07,31.07,34000.0,23.3784,23.3859,23.3483,23.3483,34000.0
2012-06-28 12:40:00,31.07,31.07,30.97,30.99,49900.0,23.3483,23.3483,23.2732,23.2882,49900.0
2012-06-28 12:50:00,30.99,31.18,30.98,31.15,37500.0,23.2882,23.431,23.2807,23.4084,37500.0
2012-06-28 13:00:00,31.15,31.2,31.07,31.08,72000.0,23.4084,23.446,23.3483,23.3558,72000.0
2012-06-28 13:10:00,31.08,31.12,30.93,30.93,54200.0,23.3558,23.3859,23.2431,23.2431,54200.0
2012-06-28 13:20:00,30.93,30.95,30.85,30.87,68800.0,23.2431,23.2581,23.183,23.198,68800.0
2012-06-28 13:30:00,30.88,30.94,30.86,30.89,62500.0,23.2055,23.2506,23.1905,23.213,62500.0
2012-06-28 13:40:00,30.89,30.92,30.84,30.88,58500.0,23.213,23.2356,23.1755,23.2055,58500.0
2012-06-28 13:50:00,30.89,30.98,30.83,30.95,52100.0,23.213,23.2807,23.168,23.2581,52100.0
2012-06-28 14:00:00,30.97,31.02,30.89,30.9,112600.0,23.2732,23.3107,23.213,23.2206,112600.0
2012-06-28 14:10:00,30.9,30.94,30.83,30.91,70900.0,23.2206,23.2506,23.168,23.2281,70900.0
2012-06-28 14:20:00,30.91,30.94,30.84,30.9,58000.0,23.2281,23.2506,23.1755,23.2206,58000.0
2012-06-28 14:30:00,30.89,30.94,30.84,30.85,75500.0,23.213,23.2506,23.1755,23.183,75500.0
2012-06-28 14:40:00,30.85,30.93,30.84,30.91,81900.0,23.183,23.2431,23.1755,23.2281,81900.0
2012-06-28 14:50:00,30.93,30.98,30.88,30.96,51100.0,23.2431,23.2807,23.2055,23.2656,51100.0
2012-06-28 15:00:00,30.96,31.11,30.96,31.05,112900.0,23.2656,23.3784,23.2656,23.3333,112900.0
2012-06-28 15:10:00,31.06,31.06,31.01,31.03,91600.0,23.3408,23.3408,23.3032,23.3182,91600.0
2012-06-28 15:20:00,31.03,31.17,31.02,31.13,116300.0,23.3182,23.4235,23.3107,23.3934,116300.0
2012-06-28 15:30:00,31.13,31.42,31.12,31.36,213700.0,23.3934,23.6113,23.3859,23.5662,213700.0
2012-06-28 15:40:00,31.38,31.47,31.33,31.46,251200.0,23.5813,23.6489,23.5437,23.6414,251200.0
2012-06-28 15:50:00,31.47,31.55,31.45,31.5,420300.0,23.6489,23.709,23.6339,23.6714,420300.0
2012-06-29 09:30:00,32.46,32.99,32.45,32.6,237300.0,24.3929,24.7911,24.3853,24.4981,237300.0
2012-06-29 09:40:00,32.6,32.89,32.59,32.86,133400.0,24.4981,24.716,24.4905,24.6934,133400.0
2012-06-29 09:50:00,32.87,32.94,32.75,32.91,160200.0,24.701,24.7536,24.6108,24.731,160200.0
2012-06-29 10:00:00,32.89,33.29,32.89,33.02,319800.0,24.716,25.0166,24.716,24.8137,319800.0
2012-06-29 10:10:00,33.03,33.19,33.0,33.15,149400.0,24.8212,24.9414,24.7987,24.9114,149400.0
2012-06-29 10:20:00,33.14,33.23,33.11,33.22,224500.0,24.9039,24.9715,24.8813,24.964,224500.0
2012-06-29 10:30:00,33.23,33.23,33.1,33.12,114700.0,24.9715,24.9715,24.8738,24.8888,114700.0
2012-06-29 10:40:00,33.11,33.17,33.01,33.08,239100.0,24.8813,24.9264,24.8062,24.8588,239100.0
2012-06-29 10:50:00,33.09,33.14,32.98,33.07,96100.0,24.8663,24.9039,24.7836,24.8513,96100.0
2012-06-29 11:00:00,33.04,33.11,32.93,32.96,107300.0,24.8287,24.8813,24.746,24.7686,107300.0
2012-06-29 11:10:00,32.95,33.28,32.93,33.28,142800.0,24.7611,25.0091,24.746,25.0091,142800.0
2012-06-29 11:20:00,33.26,33.4,33.25,33.37,62400.0,24.994,25.0992,24.9865,25.0767,62400.0
2012-06-29 11:30:00,33.37,33.4,33.29,33.38,49300.0,25.0767,25.0992,25.0166,25.0842,49300.0
2012-06-29 11:40:00,33.37,33.4,33.3,33.33,58300.0,25.0767,25.0992,25.0241,25.0466,58300.0
2012-06-29 11:50:00,33.33,33.64,33.29,33.64,104600.0,25.0466,25.2796,25.0166,25.2796,104600.0
2012-06-29 12:00:00,33.63,33.95,33.61,33.93,222000.0,25.2721,25.5126,25.2571,25.4975,222000.0
2012-06-29 12:10:00,33.92,33.93,33.77,33.81,109300.0,25.49,25.4975,25.3773,25.4073,109300.0
2012-06-29 12:20:00,33.8,34.23,33.76,33.98,182600.0,25.3998,25.723,25.3698,25.5351,182600.0
2012-06-29 12:30:00,33.98,33.98,33.8,33.81,126100.0,25.5351,25.5351,25.3998,25.4073,126100.0
2012-06-29 12:40:00,33.81,34.04,33.81,34.03,75800.0,25.4073,25.5802,25.4073,25.5727,75800.0
2012-06-29 12:50:00,34.02,34.27,34.01,34.26,120100.0,25.5652,25.753,25.5576,25.7455,120100.0
2012-06-29 13:00:00,34.26,34.48,34.25,34.48,132000.0,25.7455,25.9108,25.738,25.9108,132000.0
2012-06-29 13:10:00,34.47,34.68,34.44,34.66,142400.0,25.9033,26.0611,25.8808,26.0461,142400.0
2012-06-29 13:20:00,34.66,34.7,34.44,34.45,127200.0,26.0461,26.0762,25.8808,25.8883,127200.0
2012-06-29 13:30:00,34.45,34.52,34.45,34.48,61600.0,25.8883,25.9409,25.8883,25.9108,61600.0
2012-06-29 13:40:00,34.48,34.52,34.44,34.47,54400.0,25.9108,25.9409,25.8808,25.9033,54400.0
2012-06-29 13:50:00,34.48,34.49,34.37,34.44,39300.0,25.9108,25.9183,25.8282,25.8808,39300.0
2012-06-29 14:00:00,34.42,34.44,34.08,34.11,94500.0,25.8657,25.8808,25.6102,25.6328,94500.0
2012-06-29 14:10:00,34.1,34.19,34.06,34.19,73100.0,25.6253,25.6929,25.5952,25.6929,73100.0
2012-06-29 14:20:00,34.19,34.33,34.14,34.31,83400.0,25.6929,25.7981,25.6553,25.7831,83400.0
2012-06-29 14:30:00,34.31,34.31,34.15,34.15,68100.0,25.7831,25.7831,25.6628,25.6628,68100.0
2012-06-29 14:40:00,34.17,34.22,34.11,34.22,51300.0,25.6779,25.7154,25.6328,25.7154,51300.0
2012-06-29 14:50:00,34.23,34.42,34.22,34.35,75800.0,25.723,25.8657,25.7154,25.8131,75800.0
2012-06-29 15:00:00,34.35,34.38,34.23,34.29,74200.0,25.8131,25.8357,25.723,25.7681,74200.0
2012-06-29 15:10:00,34.3,34.35,34.25,34.25,90700.0,25.7756,25.8131,25.738,25.738,90700.0
2012-06-29 15:20:00,34.25,34.25,34.08,34.1,86900.0,25.738,25.738,25.6102,25.6253,86900.0
2012-06-29 15:30:00,34.09,34.14,34.03,34.05,119200.0,25.6178,25.6553,25.5727,25.5877,119200.0
2012-06-29 15:40:00,34.04,34.1,33.96,34.1,196800.0,25.5802,25.6253,25.5201,25.6253,196800.0
2012-06-29 15:50:00,34.1,34.16,34.07,34.15,369900.0,25.6253,25.6704,25.6027,25.6628,369900.0
2012-07-02 09:30:00,34.81,34.82,34.33,34.41,212700.0,26.1588,26.1663,25.7981,25.8582,212700.0
2012-07-02 09:40:00,34.41,34.45,34.25,34.29,75700.0,25.8582,25.8883,25.738,25.7681,75700.0
2012-07-02 09:50:00,34.31,34.32,33.88,33.91,93400.0,25.7831,25.7906,25.4599,25.4825,93400.0
2012-07-02 10:00:00,33.89,33.89,33.72,33.83,121900.0,25.4675,25.4675,25.3397,25.4224,121900.0
2012-07-02 10:10:00,33.85,34.09,33.83,34.05,88100.0,25.4374,25.6178,25.4224,25.5877,88100.0
2012-07-02 10:20:00,34.05,34.14,33.94,33.99,105500.0,25.5877,25.6553,25.505,25.5426,105500.0
2012-07-02 10:30:00,33.98,33.98,33.73,33.75,53500.0,25.5351,25.5351,25.3472,25.3623,53500.0
2012-07-02 10:40:00,33.75,33.94,33.74,33.87,66300.0,25.3623,25.505,25.3547,25.4524,66300.0
2012-07-02 10:50:00,33.87,33.9,33.74,33.76,63000.0,25.4524,25.475,25.3547,25.3698,63000.0
2012-07-02 11:00:00,33.75,33.8,33.71,33.71,48000.0,25.3623,25.3998,25.3322,25.3322,48000.0
2012-07-02 11:10:00,33.7,33.72,33.55,33.67,74400.0,25.3247,25.3397,25.212,25.3021,74400.0
2012-07-02 11:20:00,33.65,33.74,33.63,33.68,37200.0,25.2871,25.3547,25.2721,25.3097,37200.0
2012-07-02 11:30:00,33.68,33.98,33.68,33.87,45200.0,25.3097,25.5351,25.3097,25.4524,45200.0
2012-07-02 11:40:00,33.86,33.99,33.66,33.66,104500.0,25.4449,25.5426,25.2946,25.2946,104500.0
2012-07-02 11:50:00,33.68,33.76,33.51,33.52,43700.0,25.3097,25.3698,25.1819,25.1894,43700.0
2012-07-02 12:00:00,33.52,33.54,33.5,33.5,72200.0,25.1894,25.2044,25.1744,25.1744,72200.0
2012-07-02 12:10:00,33.51,33.61,33.43,33.44,74600.0,25.1819,25.2571,25.1218,25.1293,74600.0
2012-07-02 12:20:00,33.43,33.59,33.41,33.49,66200.0,25.1218,25.242,25.1068,25.1669,66200.0
2012-07-02 12:30:00,33.48,33.57,33.45,33.48,29900.0,25.1594,25.227,25.1368,25.1594,29900.0
2012-07-02 12:40:00,33.49,33.58,33.45,33.58,34000.0,25.1669,25.2345,25.1368,25.2345,34000.0
2012-07-02 12:50:00,33.58,33.72,33.57,33.66,34300.0,25.2345,25.3397,25.227,25.2946,34300.0
2012-07-02 13:00:00,33.65,33.66,33.51,33.57,40800.0,25.2871,25.2946,25.1819,25.227,40800.0
2012-07-02 13:10:00,33.58,33.64,33.56,33.61,29000.0,25.2345,25.2796,25.2195,25.2571,29000.0
2012-07-02 13:20:00,33.61,33.74,33.6,33.69,65300.0,25.2571,25.3547,25.2495,25.3172,65300.0
2012-07-02 13:30:00,33.69,33.71,33.55,33.57,51200.0,25.3172,25.3322,25.212,25.227,51200.0
2012-07-02 13:40:00,33.58,33.58,33.46,33.53,43700.0,25.2345,25.2345,25.1443,25.1969,43700.0
2012-07-02 13:50:00,33.55,33.56,33.35,33.4,57300.0,25.212,25.2195,25.0617,25.0992,57300.0
2012-07-02 14:00:00,33.38,33.4,33.26,33.38,59500.0,25.0842,25.0992,24.994,25.0842,59500.0
2012-07-02 14:10:00,33.39,33.61,33.39,33.56,57800.0,25.0917,25.2571,25.0917,25.2195,57800.0
2012-07-02 14:20:00,33.55,33.58,33.52,33.56,25400.0,25.212,25.2345,25.1894,25.2195,25400.0
2012-07-02 14:30:00,33.57,33.63,33.53,33.61,30400.0,25.227,25.2721,25.1969,25.2571,30400.0
2012-07-02 14:40:00,33.61,33.65,33.58,33.64,31400.0,25.2571,25.2871,25.2345,25.2796,31400.0
2012-07-02 14:50:00,33.64,33.64,33.6,33.61,33400.0,25.2796,25.2796,25.2495,25.2571,33400.0
2012-07-02 15:00:00,33.6,33.67,33.58,33.6,33100.0,25.2495,25.3021,25.2345,25.2495,33100.0
2012-07-02 15:10:00,33.59,33.84,33.56,33.81,112600.0,25.242,25.4299,25.2195,25.4073,112600.0
2012-07-02 15:20:00,33.8,33.83,33.76,33.77,113000.0,25.3998,25.4224,25.3698,25.3773,113000.0
2012-07-02 15:30:00,33.77,33.95,33.77,33.93,184900.0,25.3773,25.5126,25.3773,25.4975,184900.0
2012-07-02 15:40:00,33.92,34.03,33.91,33.99,143800.0,25.49,25.5727,25.4825,25.5426,143800.0
2012-07-02 15:50:00,34.0,34.09,33.91,34.04,288200.0,25.5501,25.6178,25.4825,25.5802,288200.0
2012-07-03 09:30:00,34.23,34.82,34.09,34.33,118000.0,25.723,26.1663,25.6178,25.7981,118000.0
2012-07-03 09:40:00,34.33,34.33,34.14,34.19,85700.0,25.7981,25.7981,25.6553,25.6929,85700.0
2012-07-03 09:50:00,34.19,34.39,33.97,34.03,96500.0,25.6929,25.8432,25.5276,25.5727,96500.0
2012-07-03 10:00:00,34.04,34.24,33.97,34.1,117500.0,25.5802,25.7305,25.5276,25.6253,117500.0
2012-07-03 10:10:00,34.11,34.15,34.0,34.09,104200.0,25.6328,25.6628,25.5501,25.6178,104200.0
2012-07-03 10:20:00,34.09,34.26,34.08,34.2,81000.0,25.6178,25.7455,25.6102,25.7004,81000.0
2012-07-03 10:30:00,34.2,34.44,34.19,34.44,69800.0,25.7004,25.8808,25.6929,25.8808,69800.0
2012-07-03 10:40:00,34.44,34.5,34.35,34.48,57600.0,25.8808,25.9259,25.8131,25.9108,57600.0
2012-07-03 10:50:00,34.48,34.55,34.46,34.55,55900.0,25.9108,25.9634,25.8958,25.9634,55900.0
2012-07-03 11:00:00,34.55,34.69,34.52,34.64,60000.0,25.9634,26.0686,25.9409,26.0311,60000.0
2012-07-03 11:10:00,34.62,34.72,34.59,34.7,59800.0,26.016,26.0912,25.9935,26.0762,59800.0
2012-07-03 11:20:00,34.7,34.97,34.7,34.92,106600.0,26.0762,26.2791,26.0762,26.2415,106600.0
2012-07-03 11:30:00,34.92,34.96,34.89,34.9,83100.0,26.2415,26.2715,26.2189,26.2265,83100.0
2012-07-03 11:40:00,34.89,34.98,34.89,34.96,75300.0,26.2189,26.2866,26.2189,26.2715,75300.0
2012-07-03 11:50:00,34.97,35.14,34.96,35.12,107700.0,26.2791,26.4068,26.2715,26.3918,107700.0
2012-07-03 12:00:00,35.11,35.12,34.85,34.85,74200.0,26.3843,26.3918,26.1889,26.1889,74200.0
2012-07-03 12:10:00,34.86,34.89,34.68,34.73,75000.0,26.1964,26.2189,26.0611,26.0987,75000.0
2012-07-03 12:20:00,34.72,34.77,34.69,34.75,55400.0,26.0912,26.1288,26.0686,26.1137,55400.0
2012-07-03 12:30:00,34.77,34.78,34.55,34.57,63400.0,26.1288,26.1363,25.9634,25.9785,63400.0
2012-07-03 12:40:00,34.57,34.58,34.42,34.53,82800.0,25.9785,25.986,25.8657,25.9484,82800.0
2012-07-03 12:50:00,34.54,34.63,34.54,34.62,130100.0,25.9559,26.0236,25.9559,26.016,130100.0
2012-07-05 09:30:00,34.54,34.92,34.46,34.82,62800.0,25.9559,26.2415,25.8958,26.1663,62800.0
2012-07-05 09:40:00,34.85,34.85,34.23,34.3,95100.0,26.1889,26.1889,25.723,25.7756,95100.0
2012-07-05 09:50:00,34.31,34.39,34.0,34.05,96200.0,25.7831,25.8432,25.5501,25.5877,96200.0
2012-07-05 10:00:00,34.02,34.19,33.66,33.71,122500.0,25.5652,25.6929,25.2946,25.3322,122500.0
2012-07-05 10:10:00,33.71,34.0,33.69,33.99,73300.0,25.3322,25.5501,25.3172,25.5426,73300.0
2012-07-05 10:20:00,34.01,34.22,34.0,34.16,48300.0,25.5576,25.7154,25.5501,25.6704,48300.0
2012-07-05 10:30:00,34.2,34.31,34.2,34.29,42000.0,25.7004,25.7831,25.7004,25.7681,42000.0
2012-07-05 10:40:00,34.28,34.35,34.25,34.33,39700.0,25.7605,25.8131,25.738,25.7981,39700.0
2012-07-05 10:50:00,34.33,34.39,34.26,34.34,37800.0,25.7981,25.8432,25.7455,25.8056,37800.0
2012-07-05 11:00:00,34.36,34.7,34.36,34.69,58700.0,25.8207,26.0762,25.8207,26.0686,58700.0
2012-07-05 11:10:00,34.71,34.72,34.46,34.52,60000.0,26.0837,26.0912,25.8958,25.9409,60000.0
2012-07-05 11:20:00,34.51,34.57,34.4,34.57,45700.0,25.9334,25.9785,25.8507,25.9785,45700.0
2012-07-05 11:30:00,34.57,34.59,34.4,34.4,45600.0,25.9785,25.9935,25.8507,25.8507,45600.0
2012-07-05 11:40:00,34.38,34.43,34.34,34.43,25400.0,25.8357,25.8733,25.8056,25.8733,25400.0
2012-07-05 11:50:00,34.44,34.52,34.41,34.51,15400.0,25.8808,25.9409,25.8582,25.9334,15400.0
2012-07-05 12:00:00,34.52,34.6,34.51,34.56,17900.0,25.9409,26.001,25.9334,25.971,17900.0
2012-07-05 12:10:00,34.55,34.63,34.55,34.59,20000.0,25.9634,26.0236,25.9634,25.9935,20000.0
2012-07-05 12:20:00,34.6,34.62,34.51,34.57,30700.0,26.001,26.016,25.9334,25.9785,30700.0
2012-07-05 12:30:00,34.57,34.57,34.52,34.56,22800.0,25.9785,25.9785,25.9409,25.971,22800.0
2012-07-05 12:40:00,34.57,34.64,34.54,34.59,26400.0,25.9785,26.0311,25.9559,25.9935,26400.0
2012-07-05 12:50:00,34.59,34.68,34.58,34.67,16800.0,25.9935,26.0611,25.986,26.0536,16800.0
2012-07-05 13:00:00,34.67,34.73,34.66,34.7,23000.0,26.0536,26.0987,26.0461,26.0762,23000.0
2012-07-05 13:10:00,34.7,34.73,34.63,34.66,19400.0,26.0762,26.0987,26.0236,26.0461,19400.0
2012-07-05 13:20:00,34.66,34.73,34.64,34.67,26600.0,26.0461,26.0987,26.0311,26.0536,26600.0
2012-07-05 13:30:00,34.67,34.69,34.58,34.67,31500.0,26.0536,26.0686,25.986,26.0536,31500.0
2012-07-05 13:40:00,34.66,34.8,34.63,34.79,31300.0,26.0461,26.1513,26.0236,26.1438,31300.0
2012-07-05 13:50:00,34.77,34.82,34.73,34.78,23200.0,26.1288,26.1663,26.0987,26.1363,23200.0
2012-07-05 14:00:00,34.78,34.79,34.66,34.67,28300.0,26.1363,26.1438,26.0461,26.0536,28300.0
2012-07-05 14:10:00,34.66,34.74,34.63,34.72,28200.0,26.0461,26.1062,26.0236,26.0912,28200.0
2012-07-05 14:20:00,34.72,34.85,34.7,34.85,27400.0,26.0912,26.1889,26.0762,26.1889,27400.0
2012-07-05 14:30:00,34.84,34.84,34.7,34.74,30100.0,26.1814,26.1814,26.0762,26.1062,30100.0
2012-07-05 14:40:00,34.74,34.8,34.7,34.74,28300.0,26.1062,26.1513,26.0762,26.1062,28300.0
2012-07-05 14:50:00,34.75,34.81,34.66,34.77,34700.0,26.1137,26.1588,26.0461,26.1288,34700.0
2012-07-05 15:00:00,34.76,34.77,34.69,34.76,32100.0,26.1212,26.1288,26.0686,26.1212,32100.0
2012-07-05 15:10:00,34.75,34.79,34.71,34.75,58700.0,26.1137,26.1438,26.0837,26.1137,58700.0
2012-07-05 15:20:00,34.73,34.81,34.7,34.79,56000.0,26.0987,26.1588,26.0762,26.1438,56000.0
2012-07-05 15:30:00,34.79,34.81,34.71,34.75,58300.0,26.1438,26.1588,26.0837,26.1137,58300.0
2012-07-05 15:40:00,34.75,34.83,34.67,34.72,88200.0,26.1137,26.1738,26.0536,26.0912,88200.0
2012-07-05 15:50:00,34.71,34.75,34.65,34.66,204600.0,26.0837,26.1137,26.0386,26.0461,204600.0
2012-07-06 09:30:00,34.21,34.3,34.05,34.12,42500.0,25.7079,25.7756,25.5877,25.6403,42500.0
2012-07-06 09:40:00,34.11,34.28,33.86,33.91,42600.0,25.6328,25.7605,25.4449,25.4825,42600.0
2012-07-06 09:50:00,33.9,33.9,33.56,33.73,59800.0,25.475,25.475,25.2195,25.3472,59800.0
2012-07-06 10:00:00,33.75,33.76,33.51,33.53,37700.0,25.3623,25.3698,25.1819,25.1969,37700.0
2012-07-06 10:10:00,33.54,33.62,33.41,33.44,65000.0,25.2044,25.2646,25.1068,25.1293,65000.0
2012-07-06 10:20:00,33.41,33.59,33.39,33.52,36200.0,25.1068,25.242,25.0917,25.1894,36200.0
2012-07-06 10:30:00,33.52,33.55,33.47,33.52,32000.0,25.1894,25.212,25.1518,25.1894,32000.0
2012-07-06 10:40:00,33.51,33.61,33.48,33.48,26700.0,25.1819,25.2571,25.1594,25.1594,26700.0
2012-07-06 10:50:00,33.49,33.57,33.42,33.5,37000.0,25.1669,25.227,25.1143,25.1744,37000.0
2012-07-06 11:00:00,33.5,33.64,33.44,33.59,28200.0,25.1744,25.2796,25.1293,25.242,28200.0
2012-07-06 11:10:00,33.61,33.64,33.55,33.64,29500.0,25.2571,25.2796,25.212,25.2796,29500.0
2012-07-06 11:20:00,33.63,33.63,33.4,33.4,24200.0,25.2721,25.2721,25.0992,25.0992,24200.0
2012-07-06 11:30:00,33.4,33.44,33.35,33.39,48000.0,25.0992,25.1293,25.0617,25.0917,48000.0
2012-07-06 11:40:00,33.39,33.56,33.39,33.56,42500.0,25.0917,25.2195,25.0917,25.2195,42500.0
2012-07-06 11:50:00,33.55,33.56,33.45,33.48,23300.0,25.212,25.2195,25.1368,25.1594,23300.0
2012-07-06 12:00:00,33.47,33.47,33.41,33.46,32900.0,25.1518,25.1518,25.1068,25.1443,32900.0
2012-07-06 12:10:00,33.44,33.52,33.43,33.49,21900.0,25.1293,25.1894,25.1218,25.1669,21900.0
2012-07-06 12:20:00,33.49,33.5,33.4,33.45,23900.0,25.1669,25.1744,25.0992,25.1368,23900.0
2012-07-06 12:30:00,33.45,33.49,33.41,33.41,12500.0,25.1368,25.1669,25.1068,25.1068,12500.0
2012-07-06 12:40:00,33.42,33.59,33.42,33.54,22200.0,25.1143,25.242,25.1143,25.2044,22200.0
2012-07-06 12:50:00,33.54,33.57,33.52,33.55,19100.0,25.2044,25.227,25.1894,25.212,19100.0
2012-07-06 13:00:00,33.56,33.58,33.47,33.52,24500.0,25.2195,25.2345,25.1518,25.1894,24500.0
2012-07-06 13:10:00,33.52,33.55,33.43,33.52,21700.0,25.1894,25.212,25.1218,25.1894,21700.0
2012-07-06 13:20:00,33.51,33.55,33.38,33.39,44900.0,25.1819,25.212,25.0842,25.0917,44900.0
2012-07-06 13:30:00,33.38,33.41,33.36,33.37,26700.0,25.0842,25.1068,25.0692,25.0767,26700.0
2012-07-06 13:40:00,33.37,33.37,33.25,33.28,41200.0,25.0767,25.0767,24.9865,25.0091,41200.0
2012-07-06 13:50:00,33.29,33.31,33.19,33.24,36400.0,25.0166,25.0316,24.9414,24.979,36400.0
2012-07-06 14:00:00,33.25,33.25,33.17,33.17,32100.0,24.9865,24.9865,24.9264,24.9264,32100.0
2012-07-06 14:10:00,33.17,33.2,33.1,33.12,49800.0,24.9264,24.9489,24.8738,24.8888,49800.0
2012-07-06 14:20:00,33.12,33.25,33.1,33.24,30600.0,24.8888,24.9865,24.8738,24.979,30600.0
2012-07-06 14:30:00,33.24,33.32,33.23,33.31,27500.0,24.979,25.0391,24.9715,25.0316,27500.0
2012-07-06 14:40:00,33.32,33.32,33.25,33.3,43100.0,25.0391,25.0391,24.9865,25.0241,43100.0
2012-07-06 14:50:00,33.3,33.44,33.27,33.31,58300.0,25.0241,25.1293,25.0015,25.0316,58300.0
2012-07-06 15:00:00,33.34,33.41,33.31,33.4,58500.0,25.0542,25.1068,25.0316,25.0992,58500.0
2012-07-06 15:10:00,33.4,33.49,33.37,33.48,67900.0,25.0992,25.1669,25.0767,25.1594,67900.0
2012-07-06 15:20:00,33.48,33.51,33.41,33.47,80200.0,25.1594,25.1819,25.1068,25.1518,80200.0
2012-07-06 15:30:00,33.46,33.59,33.45,33.52,112100.0,25.1443,25.242,25.1368,25.1894,112100.0
2012-07-06 15:40:00,33.52,33.61,33.5,33.57,143800.0,25.1894,25.2571,25.1744,25.227,143800.0
2012-07-06 15:50:00,33.57,33.6,33.51,33.52,186700.0,25.227,25.2495,25.1819,25.1894,186700.0
2012-07-09 09:30:00,33.38,33.41,32.88,32.91,149400.0,25.0842,25.1068,24.7085,24.731,149400.0
2012-07-09 09:40:00,32.91,32.94,32.48,32.57,152100.0,24.731,24.7536,24.4079,24.4755,152100.0
2012-07-09 09:50:00,32.58,32.76,32.53,32.6,87100.0,24.483,24.6183,24.4455,24.4981,87100.0
2012-07-09 10:00:00,32.6,32.67,32.46,32.67,138000.0,24.4981,24.5507,24.3929,24.5507,138000.0
2012-07-09 10:10:00,32.67,32.75,32.63,32.7,103600.0,24.5507,24.6108,24.5206,24.5732,103600.0
2012-07-09 10:20:00,32.7,32.78,32.62,32.72,229000.0,24.5732,24.6333,24.5131,24.5882,229000.0
2012-07-09 10:30:00,32.71,32.75,32.57,32.72,116600.0,24.5807,24.6108,24.4755,24.5882,116600.0
2012-07-09 10:40:00,32.71,32.8,32.68,32.79,49200.0,24.5807,24.6484,24.5582,24.6408,49200.0
2012-07-09 10:50:00,32.8,32.82,32.64,32.69,111700.0,24.6484,24.6634,24.5281,24.5657,111700.0
2012-07-09 11:00:00,32.68,32.69,32.52,32.64,67800.0,24.5582,24.5657,24.4379,24.5281,67800.0
2012-07-09 11:10:00,32.64,32.7,32.63,32.65,69300.0,24.5281,24.5732,24.5206,24.5356,69300.0
2012-07-09 11:20:00,32.64,32.67,32.6,32.62,58300.0,24.5281,24.5507,24.4981,24.5131,58300.0
2012-07-09 11:30:00,32.63,32.66,32.59,32.64,43200.0,24.5206,24.5431,24.4905,24.5281,43200.0
2012-07-09 11:40:00,32.63,32.67,32.55,32.6,68700.0,24.5206,24.5507,24.4605,24.4981,68700.0
2012-07-09 11:50:00,32.61,32.63,32.56,32.58,49700.0,24.5056,24.5206,24.468,24.483,49700.0
2012-07-09 12:00:00,32.57,32.63,32.57,32.62,20900.0,24.4755,24.5206,24.4755,24.5131,20900.0
2012-07-09 12:10:00,32.62,32.8,32.61,32.79,31500.0,24.5131,24.6484,24.5056,24.6408,31500.0
2012-07-09 12:20:00,32.79,32.83,32.75,32.75,49300.0,24.6408,24.6709,24.6108,24.6108,49300.0
2012-07-09 12:30:00,32.76,32.78,32.71,32.77,33000.0,24.6183,24.6333,24.5807,24.6258,33000.0
2012-07-09 12:40:00,32.77,32.79,32.73,32.78,24700.0,24.6258,24.6408,24.5958,24.6333,24700.0
2012-07-09 12:50:00,32.79,32.83,32.74,32.75,23400.0,24.6408,24.6709,24.6033,24.6108,23400.0
2012-07-09 13:00:00,32.74,32.8,32.74,32.79,17400.0,24.6033,24.6484,24.6033,24.6408,17400.0
2012-07-09 13:10:00,32.8,32.89,32.78,32.88,22300.0,24.6484,24.716,24.6333,24.7085,22300.0
2012-07-09 13:20:00,32.9,33.03,32.89,33.03,25400.0,24.7235,24.8212,24.716,24.8212,25400.0
2012-07-09 13:30:00,33.01,33.08,33.0,33.07,26100.0,24.8062,24.8588,24.7987,24.8513,26100.0
2012-07-09 13:40:00,33.08,33.09,32.94,32.94,36000.0,24.8588,24.8663,24.7536,24.7536,36000.0
2012-07-09 13:50:00,32.95,32.96,32.88,32.94,21300.0,24.7611,24.7686,24.7085,24.7536,21300.0
2012-07-09 14:00:00,32.95,32.96,32.86,32.91,27200.0,24.7611,24.7686,24.6934,24.731,27200.0
2012-07-09 14:10:00,32.9,32.95,32.82,32.85,27100.0,24.7235,24.7611,24.6634,24.6859,27100.0
2012-07-09 14:20:00,32.85,32.89,32.74,32.74,31600.0,24.6859,24.716,24.6033,24.6033,31600.0
2012-07-09 14:30:00,32.77,32.81,32.74,32.76,31200.0,24.6258,24.6559,24.6033,24.6183,31200.0
2012-07-09 14:40:00,32.77,32.77,32.67,32.68,26300.0,24.6258,24.6258,24.5507,24.5582,26300.0
2012-07-09 14:50:00,32.7,32.82,32.7,32.78,28100.0,24.5732,24.6634,24.5732,24.6333,28100.0
2012-07-09 15:00:00,32.77,32.83,32.73,32.8,33900.0,24.6258,24.6709,24.5958,24.6484,33900.0
2012-07-09 15:10:00,32.8,32.85,32.72,32.8,39500.0,24.6484,24.6859,24.5882,24.6484,39500.0
2012-07-09 15:20:00,32.79,32.89,32.69,32.83,65000.0,24.6408,24.716,24.5657,24.6709,65000.0
2012-07-09 15:30:00,32.84,32.88,32.74,32.76,68400.0,24.6784,24.7085,24.6033,24.6183,68400.0
2012-07-09 15:40:00,32.76,32.9,32.75,32.87,109800.0,24.6183,24.7235,24.6108,24.701,109800.0
2012-07-09 15:50:00,32.86,32.89,32.8,32.84,197100.0,24.6934,24.716,24.6484,24.6784,197100.0
2012-07-10 09:30:00,33.11,33.39,33.06,33.31,70600.0,24.8813,25.0917,24.8437,25.0316,70600.0
2012-07-10 09:40:00,33.31,33.31,33.16,33.19,69000.0,25.0316,25.0316,24.9189,24.9414,69000.0
2012-07-10 09:50:00,33.18,33.32,33.17,33.23,133100.0,24.9339,25.0391,24.9264,24.9715,133100.0
2012-07-10 10:00:00,33.22,33.36,33.14,33.2,86100.0,24.964,25.0692,24.9039,24.9489,86100.0
2012-07-10 10:10:00,33.2,33.27,33.16,33.21,143100.0,24.9489,25.0015,24.9189,24.9565,143100.0
2012-07-10 10:20:00,33.21,33.22,33.13,33.18,123000.0,24.9565,24.964,24.8963,24.9339,123000.0
2012-07-10 10:30:00,33.21,33.32,33.04,33.06,40000.0,24.9565,25.0391,24.8287,24.8437,40000.0
2012-07-10 10:40:00,33.06,33.18,32.96,33.14,82300.0,24.8437,24.9339,24.7686,24.9039,82300.0
2012-07-10 10:50:00,33.14,33.2,33.01,33.06,79300.0,24.9039,24.9489,24.8062,24.8437,79300.0
2012-07-10 11:00:00,33.06,33.07,32.94,33.0,52700.0,24.8437,24.8513,24.7536,24.7987,52700.0
2012-07-10 11:10:00,33.0,33.06,32.96,33.01,32800.0,24.7987,24.8437,24.7686,24.8062,32800.0
2012-07-10 11:20:00,33.01,33.08,33.0,33.0,24000.0,24.8062,24.8588,24.7987,24.7987,24000.0
2012-07-10 11:30:00,32.99,33.03,32.95,32.98,23000.0,24.7911,24.8212,24.7611,24.7836,23000.0
2012-07-10 11:40:00,33.0,33.01,32.97,32.99,28400.0,24.7987,24.8062,24.7761,24.7911,28400.0
2012-07-10 11:50:00,32.99,33.01,32.96,32.99,27800.0,24.7911,24.8062,24.7686,24.7911,27800.0
2012-07-10 12:00:00,32.98,33.02,32.95,33.01,26700.0,24.7836,24.8137,24.7611,24.8062,26700.0
2012-07-10 12:10:00,33.01,33.01,32.91,32.95,74800.0,24.8062,24.8062,24.731,24.7611,74800.0
2012-07-10 12:20:00,32.95,33.0,32.9,32.92,21600.0,24.7611,24.7987,24.7235,24.7385,21600.0
2012-07-10 12:30:00,32.92,33.01,32.91,33.0,19200.0,24.7385,24.8062,24.731,24.7987,19200.0
2012-07-10 12:40:00,33.0,33.0,32.9,32.92,21600.0,24.7987,24.7987,24.7235,24.7385,21600.0
2012-07-10 12:50:00,32.93,32.98,32.91,32.93,16400.0,24.746,24.7836,24.731,24.746,16400.0
2012-07-10 13:00:00,32.93,32.96,32.91,32.96,12500.0,24.746,24.7686,24.731,24.7686,12500.0
2012-07-10 13:10:00,32.95,32.99,32.95,32.98,12500.0,24.7611,24.7911,24.7611,24.7836,12500.0
2012-07-10 13:20:00,32.98,32.98,32.81,32.83,66600.0,24.7836,24.7836,24.6559,24.6709,66600.0
2012-07-10 13:30:00,32.84,32.84,32.78,32.8,49100.0,24.6784,24.6784,24.6333,24.6484,49100.0
2012-07-10 13:40:00,32.81,32.83,32.64,32.64,46300.0,24.6559,24.6709,24.5281,24.5281,46300.0
2012-07-10 13:50:00,32.64,32.75,32.64,32.72,51600.0,24.5281,24.6108,24.5281,24.5882,51600.0
2012-07-10 14:00:00,32.73,32.79,32.65,32.65,33600.0,24.5958,24.6408,24.5356,24.5356,33600.0
2012-07-10 14:10:00,32.64,32.64,32.55,32.59,94500.0,24.5281,24.5281,24.4605,24.4905,94500.0
2012-07-10 14:20:00,32.59,32.62,32.56,32.58,50800.0,24.4905,24.5131,24.468,24.483,50800.0
2012-07-10 14:30:00,32.57,32.67,32.55,32.65,46700.0,24.4755,24.5507,24.4605,24.5356,46700.0
2012-07-10 14:40:00,32.65,32.7,32.64,32.67,39000.0,24.5356,24.5732,24.5281,24.5507,39000.0
2012-07-10 14:50:00,32.69,32.71,32.58,32.61,46600.0,24.5657,24.5807,24.483,24.5056,46600.0
2012-07-10 15:00:00,32.59,32.71,32.59,32.68,56000.0,24.4905,24.5807,24.4905,24.5582,56000.0
2012-07-10 15:10:00,32.69,32.71,32.59,32.6,55500.0,24.5657,24.5807,24.4905,24.4981,55500.0
2012-07-10 15:20:00,32.61,32.67,32.51,32.55,70400.0,24.5056,24.5507,24.4304,24.4605,70400.0
2012-07-10 15:30:00,32.55,32.6,32.46,32.5,72800.0,24.4605,24.4981,24.3929,24.4229,72800.0
2012-07-10 15:40:00,32.48,32.66,32.45,32.62,129100.0,24.4079,24.5431,24.3853,24.5131,129100.0
2012-07-10 15:50:00,32.62,32.79,32.62,32.76,234700.0,24.5131,24.6408,24.5131,24.6183,234700.0
2012-07-11 09:30:00,34.13,35.29,34.0,34.44,530700.0,25.6478,26.5195,25.5501,25.8808,530700.0
2012-07-11 09:40:00,34.45,35.31,34.0,34.97,613700.0,25.8883,26.5346,25.5501,26.2791,613700.0
2012-07-11 09:50:00,35.01,35.13,34.7,34.88,227500.0,26.3091,26.3993,26.0762,26.2114,227500.0
2012-07-11 10:00:00,34.88,35.29,34.88,35.13,302100.0,26.2114,26.5195,26.2114,26.3993,302100.0
2012-07-11 10:10:00,35.13,35.44,34.85,35.02,314500.0,26.3993,26.6322,26.1889,26.3166,314500.0
2012-07-11 10:20:00,35.02,35.32,35.02,35.1,151100.0,26.3166,26.5421,26.3166,26.3767,151100.0
2012-07-11 10:30:00,35.09,35.12,34.78,34.8,149700.0,26.3692,26.3918,26.1363,26.1513,149700.0
2012-07-11 10:40:00,34.82,34.82,34.41,34.43,157500.0,26.1663,26.1663,25.8582,25.8733,157500.0
2012-07-11 10:50:00,34.42,34.45,34.2,34.2,286200.0,25.8657,25.8883,25.7004,25.7004,286200.0
2012-07-11 11:00:00,34.2,34.52,34.08,34.5,221700.0,25.7004,25.9409,25.6102,25.9259,221700.0
2012-07-11 11:10:00,34.47,34.61,34.45,34.51,160800.0,25.9033,26.0085,25.8883,25.9334,160800.0
2012-07-11 11:20:00,34.51,34.55,34.37,34.38,72700.0,25.9334,25.9634,25.8282,25.8357,72700.0
2012-07-11 11:30:00,34.38,34.47,34.34,34.4,64600.0,25.8357,25.9033,25.8056,25.8507,64600.0
2012-07-11 11:40:00,34.4,34.51,34.26,34.49,56500.0,25.8507,25.9334,25.7455,25.9183,56500.0
2012-07-11 11:50:00,34.49,34.55,34.39,34.41,45600.0,25.9183,25.9634,25.8432,25.8582,45600.0
2012-07-11 12:00:00,34.42,34.5,34.41,34.44,49700.0,25.8657,25.9259,25.8582,25.8808,49700.0
2012-07-11 12:10:00,34.44,34.46,34.27,34.3,28300.0,25.8808,25.8958,25.753,25.7756,28300.0
2012-07-11 12:20:00,34.29,34.34,34.21,34.23,52200.0,25.7681,25.8056,25.7079,25.723,52200.0
2012-07-11 12:30:00,34.22,34.28,34.15,34.26,41200.0,25.7154,25.7605,25.6628,25.7455,41200.0
2012-07-11 12:40:00,34.27,34.45,34.27,34.44,48100.0,25.753,25.8883,25.753,25.8808,48100.0
2012-07-11 12:50:00,34.44,34.51,34.39,34.48,49800.0,25.8808,25.9334,25.8432,25.9108,49800.0
2012-07-11 13:00:00,34.47,34.48,34.35,34.36,29800.0,25.9033,25.9108,25.8131,25.8207,29800.0
2012-07-11 13:10:00,34.37,34.39,34.12,34.14,60300.0,25.8282,25.8432,25.6403,25.6553,60300.0
2012-07-11 13:20:00,34.13,34.23,34.13,34.15,30300.0,25.6478,25.723,25.6478,25.6628,30300.0
2012-07-11 13:30:00,34.16,34.17,34.07,34.1,60100.0,25.6704,25.6779,25.6027,25.6253,60100.0
2012-07-11 13:40:00,34.1,34.22,34.09,34.22,45200.0,25.6253,25.7154,25.6178,25.7154,45200.0
2012-07-11 13:50:00,34.22,34.44,34.22,34.41,79700.0,25.7154,25.8808,25.7154,25.8582,79700.0
2012-07-11 14:00:00,34.42,34.47,34.11,34.36,102200.0,25.8657,25.9033,25.6328,25.8207,102200.0
2012-07-11 14:10:00,34.35,34.36,34.24,34.25,96300.0,25.8131,25.8207,25.7305,25.738,96300.0
2012-07-11 14:20:00,34.24,34.24,33.93,34.0,103600.0,25.7305,25.7305,25.4975,25.5501,103600.0
2012-07-11 14:30:00,34.0,34.02,33.86,33.98,72200.0,25.5501,25.5652,25.4449,25.5351,72200.0
2012-07-11 14:40:00,33.96,34.13,33.92,34.11,55800.0,25.5201,25.6478,25.49,25.6328,55800.0
2012-07-11 14:50:00,34.12,34.14,34.03,34.03,43100.0,25.6403,25.6553,25.5727,25.5727,43100.0
2012-07-11 15:00:00,34.03,34.19,34.03,34.14,59000.0,25.5727,25.6929,25.5727,25.6553,59000.0
2012-07-11 15:10:00,34.15,34.16,34.05,34.14,69700.0,25.6628,25.6704,25.5877,25.6553,69700.0
2012-07-11 15:20:00,34.14,34.14,33.97,34.01,75400.0,25.6553,25.6553,25.5276,25.5576,75400.0
2012-07-11 15:30:00,34.01,34.06,33.95,34.02,96800.0,25.5576,25.5952,25.5126,25.5652,96800.0
2012-07-11 15:40:00,34.03,34.22,34.01,34.17,186700.0,25.5727,25.7154,25.5576,25.6779,186700.0
2012-07-11 15:50:00,34.16,34.24,34.09,34.13,429600.0,25.6704,25.7305,25.6178,25.6478,429600.0
2012-07-12 09:30:00,33.72,33.74,33.11,33.14,144700.0,25.3397,25.3547,24.8813,24.9039,144700.0
2012-07-12 09:40:00,33.15,33.22,33.0,33.02,114200.0,24.9114,24.964,24.7987,24.8137,114200.0
2012-07-12 09:50:00,33.02,33.11,32.8,32.87,121800.0,24.8137,24.8813,24.6484,24.701,121800.0
2012-07-12 10:00:00,32.86,32.86,32.58,32.68,204700.0,24.6934,24.6934,24.483,24.5582,204700.0
2012-07-12 10:10:00,32.69,32.77,32.52,32.53,109000.0,24.5657,24.6258,24.4379,24.4455,109000.0
2012-07-12 10:20:00,32.53,32.69,32.5,32.69,99100.0,24.4455,24.5657,24.4229,24.5657,99100.0
2012-07-12 10:30:00,32.68,32.7,32.59,32.64,107900.0,24.5582,24.5732,24.4905,24.5281,107900.0
2012-07-12 10:40:00,32.64,32.64,32.5,32.54,55500.0,24.5281,24.5281,24.4229,24.453,55500.0
2012-07-12 10:50:00,32.55,32.61,32.51,32.56,65000.0,24.4605,24.5056,24.4304,24.468,65000.0
2012-07-12 11:00:00,32.55,32.68,32.5,32.65,174000.0,24.4605,24.5582,24.4229,24.5356,174000.0
2012-07-12 11:10:00,32.65,32.73,32.54,32.72,88000.0,24.5356,24.5958,24.453,24.5882,88000.0
2012-07-12 11:20:00,32.72,32.82,32.67,32.82,78500.0,24.5882,24.6634,24.5507,24.6634,78500.0
2012-07-12 11:30:00,32.82,32.83,32.68,32.68,80500.0,24.6634,24.6709,24.5582,24.5582,80500.0
2012-07-12 11:40:00,32.68,32.86,32.62,32.82,49300.0,24.5582,24.6934,24.5131,24.6634,49300.0
2012-07-12 11:50:00,32.84,33.03,32.84,32.96,75600.0,24.6784,24.8212,24.6784,24.7686,75600.0
2012-07-12 12:00:00,32.97,33.07,32.91,32.92,48500.0,24.7761,24.8513,24.731,24.7385,48500.0
2012-07-12 12:10:00,32.92,33.03,32.9,32.92,59300.0,24.7385,24.8212,24.7235,24.7385,59300.0
2012-07-12 12:20:00,32.93,32.97,32.9,32.93,52700.0,24.746,24.7761,24.7235,24.746,52700.0
2012-07-12 12:30:00,32.93,33.0,32.9,32.95,80200.0,24.746,24.7987,24.7235,24.7611,80200.0
2012-07-12 12:40:00,32.94,32.94,32.8,32.83,55800.0,24.7536,24.7536,24.6484,24.6709,55800.0
2012-07-12 12:50:00,32.83,32.85,32.75,32.82,44800.0,24.6709,24.6859,24.6108,24.6634,44800.0
2012-07-12 13:00:00,32.81,32.98,32.76,32.94,43400.0,24.6559,24.7836,24.6183,24.7536,43400.0
2012-07-12 13:10:00,32.94,33.05,32.93,33.0,35200.0,24.7536,24.8362,24.746,24.7987,35200.0
2012-07-12 13:20:00,33.01,33.11,32.95,32.95,39900.0,24.8062,24.8813,24.7611,24.7611,39900.0
2012-07-12 13:30:00,32.96,33.01,32.92,32.96,41600.0,24.7686,24.8062,24.7385,24.7686,41600.0
2012-07-12 13:40:00,32.97,33.09,32.96,33.05,45600.0,24.7761,24.8663,24.7686,24.8362,45600.0
2012-07-12 13:50:00,33.06,33.08,32.86,32.9,47300.0,24.8437,24.8588,24.6934,24.7235,47300.0
2012-07-12 14:00:00,32.89,33.16,32.85,33.15,199000.0,24.716,24.9189,24.6859,24.9114,199000.0
2012-07-12 14:10:00,33.16,33.2,32.95,33.04,103900.0,24.9189,24.9489,24.7611,24.8287,103900.0
2012-07-12 14:20:00,33.04,33.28,33.03,33.25,118500.0,24.8287,25.0091,24.8212,24.9865,118500.0
2012-07-12 14:30:00,33.24,33.36,33.22,33.33,58900.0,24.979,25.0692,24.964,25.0466,58900.0
2012-07-12 14:40:00,33.35,33.35,33.24,33.32,71000.0,25.0617,25.0617,24.979,25.0391,71000.0
2012-07-12 14:50:00,33.32,33.35,33.28,33.31,37400.0,25.0391,25.0617,25.0091,25.0316,37400.0
2012-07-12 15:00:00,33.31,33.34,33.28,33.34,81700.0,25.0316,25.0542,25.0091,25.0542,81700.0
2012-07-12 15:10:00,33.34,33.4,33.3,33.37,65000.0,25.0542,25.0992,25.0241,25.0767,65000.0
2012-07-12 15:20:00,33.36,33.69,33.34,33.63,145400.0,25.0692,25.3172,25.0542,25.2721,145400.0
2012-07-12 15:30:00,33.63,33.74,33.51,33.58,168400.0,25.2721,25.3547,25.1819,25.2345,168400.0
2012-07-12 15:40:00,33.57,33.74,33.57,33.68,210800.0,25.227,25.3547,25.227,25.3097,210800.0
2012-07-12 15:50:00,33.68,33.68,33.53,33.56,442700.0,25.3097,25.3097,25.1969,25.2195,442700.0
2012-07-13 09:30:00,33.55,33.92,33.52,33.92,59600.0,25.212,25.49,25.1894,25.49,59600.0
2012-07-13 09:40:00,33.94,34.49,33.94,34.41,167200.0,25.505,25.9183,25.505,25.8582,167200.0
2012-07-13 09:50:00,34.43,34.73,34.4,34.59,144800.0,25.8733,26.0987,25.8507,25.9935,144800.0
2012-07-13 10:00:00,34.6,34.77,34.5,34.64,132400.0,26.001,26.1288,25.9259,26.0311,132400.0
2012-07-13 10:10:00,34.64,34.65,34.29,34.3,86900.0,26.0311,26.0386,25.7681,25.7756,86900.0
2012-07-13 10:20:00,34.32,34.45,34.29,34.4,93800.0,25.7906,25.8883,25.7681,25.8507,93800.0
2012-07-13 10:30:00,34.4,34.75,34.39,34.73,135400.0,25.8507,26.1137,25.8432,26.0987,135400.0
2012-07-13 10:40:00,34.71,34.84,34.66,34.68,60600.0,26.0837,26.1814,26.0461,26.0611,60600.0
2012-07-13 10:50:00,34.68,34.78,34.66,34.68,49600.0,26.0611,26.1363,26.0461,26.0611,49600.0
2012-07-13 11:00:00,34.67,34.75,34.62,34.74,64300.0,26.0536,26.1137,26.016,26.1062,64300.0
2012-07-13 11:10:00,34.73,34.75,34.61,34.72,38900.0,26.0987,26.1137,26.0085,26.0912,38900.0
2012-07-13 11:20:00,34.71,34.71,34.59,34.59,23500.0,26.0837,26.0837,25.9935,25.9935,23500.0
2012-07-13 11:30:00,34.6,34.72,34.59,34.62,60500.0,26.001,26.0912,25.9935,26.016,60500.0
2012-07-13 11:40:00,34.63,34.73,34.56,34.64,38700.0,26.0236,26.0987,25.971,26.0311,38700.0
2012-07-13 11:50:00,34.64,34.72,34.63,34.72,29000.0,26.0311,26.0912,26.0236,26.0912,29000.0
2012-07-13 12:00:00,34.72,34.82,34.69,34.82,24100.0,26.0912,26.1663,26.0686,26.1663,24100.0
2012-07-13 12:10:00,34.81,34.89,34.77,34.88,34100.0,26.1588,26.2189,26.1288,26.2114,34100.0
2012-07-13 12:20:00,34.87,35.06,34.84,34.97,73500.0,26.2039,26.3467,26.1814,26.2791,73500.0
2012-07-13 12:30:00,34.96,34.96,34.78,34.83,55600.0,26.2715,26.2715,26.1363,26.1738,55600.0
2012-07-13 12:40:00,34.84,34.84,34.73,34.75,21600.0,26.1814,26.1814,26.0987,26.1137,21600.0
2012-07-13 12:50:00,34.74,34.76,34.69,34.73,24100.0,26.1062,26.1212,26.0686,26.0987,24100.0
2012-07-13 13:00:00,34.71,34.76,34.63,34.75,29900.0,26.0837,26.1212,26.0236,26.1137,29900.0
2012-07-13 13:10:00,34.75,34.83,34.73,34.76,29300.0,26.1137,26.1738,26.0987,26.1212,29300.0
2012-07-13 13:20:00,34.77,34.78,34.67,34.69,28000.0,26.1288,26.1363,26.0536,26.0686,28000.0
2012-07-13 13:30:00,34.69,34.81,34.69,34.81,62600.0,26.0686,26.1588,26.0686,26.1588,62600.0
2012-07-13 13:40:00,34.81,34.81,34.77,34.79,21600.0,26.1588,26.1588,26.1288,26.1438,21600.0
2012-07-13 13:50:00,34.79,34.9,34.76,34.87,96100.0,26.1438,26.2265,26.1212,26.2039,96100.0
2012-07-13 14:00:00,34.87,34.97,34.84,34.97,91000.0,26.2039,26.2791,26.1814,26.2791,91000.0
2012-07-13 14:10:00,34.96,35.11,34.96,35.11,165600.0,26.2715,26.3843,26.2715,26.3843,165600.0
2012-07-13 14:20:00,35.11,35.22,35.1,35.19,207100.0,26.3843,26.4669,26.3767,26.4444,207100.0
2012-07-13 14:30:00,35.18,35.39,35.18,35.39,167800.0,26.4369,26.5947,26.4369,26.5947,167800.0
2012-07-13 14:40:00,35.39,35.55,35.31,35.53,185600.0,26.5947,26.7149,26.5346,26.6999,185600.0
2012-07-13 14:50:00,35.52,35.52,35.42,35.46,113800.0,26.6924,26.6924,26.6172,26.6473,113800.0
2012-07-13 15:00:00,35.45,35.55,35.41,35.52,179500.0,26.6398,26.7149,26.6097,26.6924,179500.0
2012-07-13 15:10:00,35.52,35.71,35.51,35.6,183400.0,26.6924,26.8351,26.6849,26.7525,183400.0
2012-07-13 15:20:00,35.6,35.61,35.49,35.55,147000.0,26.7525,26.76,26.6698,26.7149,147000.0
2012-07-13 15:30:00,35.55,35.63,35.48,35.48,134100.0,26.7149,26.775,26.6623,26.6623,134100.0
2012-07-13 15:40:00,35.49,35.52,35.35,35.39,271600.0,26.6698,26.6924,26.5646,26.5947,271600.0
2012-07-13 15:50:00,35.39,35.51,35.35,35.45,496900.0,26.5947,26.6849,26.5646,26.6398,496900.0
2012-07-16 09:30:00,35.41,35.52,34.71,34.71,114200.0,26.6097,26.6924,26.0837,26.0837,114200.0
2012-07-16 09:40:00,34.7,34.89,34.51,34.78,86500.0,26.0762,26.2189,25.9334,26.1363,86500.0
2012-07-16 09:50:00,34.77,34.77,34.5,34.56,96000.0,26.1288,26.1288,25.9259,25.971,96000.0
2012-07-16 10:00:00,34.56,34.72,34.47,34.68,103800.0,25.971,26.0912,25.9033,26.0611,103800.0
2012-07-16 10:10:00,34.7,34.93,34.68,34.92,55000.0,26.0762,26.249,26.0611,26.2415,55000.0
2012-07-16 10:20:00,34.93,35.08,34.92,35.07,90600.0,26.249,26.3617,26.2415,26.3542,90600.0
2012-07-16 10:30:00,35.06,35.28,35.04,35.2,87900.0,26.3467,26.512,26.3317,26.4519,87900.0
2012-07-16 10:40:00,35.19,35.2,35.0,35.04,82200.0,26.4444,26.4519,26.3016,26.3317,82200.0
2012-07-16 10:50:00,35.01,35.08,35.01,35.03,27300.0,26.3091,26.3617,26.3091,26.3241,27300.0
2012-07-16 11:00:00,35.02,35.03,34.95,35.0,30200.0,26.3166,26.3241,26.264,26.3016,30200.0
2012-07-16 11:10:00,35.02,35.26,35.02,35.26,49100.0,26.3166,26.497,26.3166,26.497,49100.0
2012-07-16 11:20:00,35.27,35.27,35.14,35.15,31300.0,26.5045,26.5045,26.4068,26.4143,31300.0
2012-07-16 11:30:00,35.14,35.16,35.02,35.07,41800.0,26.4068,26.4218,26.3166,26.3542,41800.0
2012-07-16 11:40:00,35.06,35.08,34.95,34.98,35500.0,26.3467,26.3617,26.264,26.2866,35500.0
2012-07-16 11:50:00,34.98,35.0,34.93,34.97,40500.0,26.2866,26.3016,26.249,26.2791,40500.0
2012-07-16 12:00:00,34.97,35.05,34.95,35.01,34700.0,26.2791,26.3392,26.264,26.3091,34700.0
2012-07-16 12:10:00,35.02,35.04,34.94,34.99,41400.0,26.3166,26.3317,26.2565,26.2941,41400.0
2012-07-16 12:20:00,34.98,35.01,34.91,34.95,22700.0,26.2866,26.3091,26.234,26.264,22700.0
2012-07-16 12:30:00,34.96,35.0,34.78,34.83,34200.0,26.2715,26.3016,26.1363,26.1738,34200.0
2012-07-16 12:40:00,34.84,34.95,34.83,34.89,100900.0,26.1814,26.264,26.1738,26.2189,100900.0
2012-07-16 12:50:00,34.9,34.93,34.88,34.9,37200.0,26.2265,26.249,26.2114,26.2265,37200.0
2012-07-16 13:00:00,34.9,34.93,34.86,34.87,33500.0,26.2265,26.249,26.1964,26.2039,33500.0
2012-07-16 13:10:00,34.88,34.89,34.79,34.79,18800.0,26.2114,26.2189,26.1438,26.1438,18800.0
2012-07-16 13:20:00,34.79,34.82,34.74,34.75,28500.0,26.1438,26.1663,26.1062,26.1137,28500.0
2012-07-16 13:30:00,34.74,34.76,34.67,34.67,81300.0,26.1062,26.1212,26.0536,26.0536,81300.0
2012-07-16 13:40:00,34.67,34.7,34.62,34.65,52900.0,26.0536,26.0762,26.016,26.0386,52900.0
2012-07-16 13:50:00,34.65,34.74,34.65,34.65,74100.0,26.0386,26.1062,26.0386,26.0386,74100.0
2012-07-16 14:00:00,34.65,34.85,34.65,34.83,93100.0,26.0386,26.1889,26.0386,26.1738,93100.0
2012-07-16 14:10:00,34.84,34.84,34.72,34.76,105100.0,26.1814,26.1814,26.0912,26.1212,105100.0
2012-07-16 14:20:00,34.76,34.77,34.7,34.71,25800.0,26.1212,26.1288,26.0762,26.0837,25800.0
2012-07-16 14:30:00,34.72,34.74,34.66,34.66,51800.0,26.0912,26.1062,26.0461,26.0461,51800.0
2012-07-16 14:40:00,34.66,34.74,34.55,34.56,305500.0,26.0461,26.1062,25.9634,25.971,305500.0
2012-07-16 14:50:00,34.57,34.57,34.46,34.53,31700.0,25.9785,25.9785,25.8958,25.9484,31700.0
2012-07-16 15:00:00,34.54,34.54,34.46,34.46,50200.0,25.9559,25.9559,25.8958,25.8958,50200.0
2012-07-16 15:10:00,34.46,34.5,34.43,34.48,46800.0,25.8958,25.9259,25.8733,25.9108,46800.0
2012-07-16 15:20:00,34.48,34.48,34.3,34.3,76000.0,25.9108,25.9108,25.7756,25.7756,76000.0
2012-07-16 15:30:00,34.31,34.35,34.16,34.2,195900.0,25.7831,25.8131,25.6704,25.7004,195900.0
2012-07-16 15:40:00,34.2,34.4,34.1,34.36,210900.0,25.7004,25.8507,25.6253,25.8207,210900.0
2012-07-16 15:50:00,34.36,34.41,34.28,34.35,248900.0,25.8207,25.8582,25.7605,25.8131,248900.0
2012-07-17 09:30:00,34.65,35.02,34.57,34.62,90500.0,26.0386,26.3166,25.9785,26.016,90500.0
2012-07-17 09:40:00,34.65,34.76,34.2,34.41,104200.0,26.0386,26.1212,25.7004,25.8582,104200.0
2012-07-17 09:50:00,34.4,34.4,33.97,34.19,76700.0,25.8507,25.8507,25.5276,25.6929,76700.0
2012-07-17 10:00:00,34.17,34.17,33.77,33.87,76400.0,25.6779,25.6779,25.3773,25.4524,76400.0
2012-07-17 10:10:00,33.89,34.04,33.78,33.92,40000.0,25.4675,25.5802,25.3848,25.49,40000.0
2012-07-17 10:20:00,33.94,34.15,33.87,34.15,59600.0,25.505,25.6628,25.4524,25.6628,59600.0
2012-07-17 10:30:00,34.14,34.26,34.06,34.17,94800.0,25.6553,25.7455,25.5952,25.6779,94800.0
2012-07-17 10:40:00,34.17,34.32,34.14,34.3,83800.0,25.6779,25.7906,25.6553,25.7756,83800.0
2012-07-17 10:50:00,34.3,34.41,34.23,34.34,40100.0,25.7756,25.8582,25.723,25.8056,40100.0
2012-07-17 11:00:00,34.36,34.6,34.27,34.57,335500.0,25.8207,26.001,25.753,25.9785,335500.0
2012-07-17 11:10:00,34.58,34.71,34.48,34.55,56600.0,25.986,26.0837,25.9108,25.9634,56600.0
2012-07-17 11:20:00,34.55,34.67,34.53,34.61,34400.0,25.9634,26.0536,25.9484,26.0085,34400.0
2012-07-17 11:30:00,34.62,34.83,34.57,34.79,39700.0,26.016,26.1738,25.9785,26.1438,39700.0
2012-07-17 11:40:00,34.77,34.94,34.74,34.94,76700.0,26.1288,26.2565,26.1062,26.2565,76700.0
2012-07-17 11:50:00,34.94,35.0,34.83,34.98,38800.0,26.2565,26.3016,26.1738,26.2866,38800.0
2012-07-17 12:00:00,34.98,35.18,34.98,35.14,50200.0,26.2866,26.4369,26.2866,26.4068,50200.0
2012-07-17 12:10:00,35.13,35.18,35.06,35.08,36800.0,26.3993,26.4369,26.3467,26.3617,36800.0
2012-07-17 12:20:00,35.1,35.21,35.09,35.13,92000.0,26.3767,26.4594,26.3692,26.3993,92000.0
2012-07-17 12:30:00,35.14,35.21,35.13,35.14,24900.0,26.4068,26.4594,26.3993,26.4068,24900.0
2012-07-17 12:40:00,35.14,35.19,35.13,35.15,24900.0,26.4068,26.4444,26.3993,26.4143,24900.0
2012-07-17 12:50:00,35.16,35.22,35.07,35.07,64600.0,26.4218,26.4669,26.3542,26.3542,64600.0
2012-07-17 13:00:00,35.07,35.18,35.07,35.18,23400.0,26.3542,26.4369,26.3542,26.4369,23400.0
2012-07-17 13:10:00,35.18,35.2,35.13,35.18,13500.0,26.4369,26.4519,26.3993,26.4369,13500.0
2012-07-17 13:20:00,35.18,35.34,35.14,35.34,37400.0,26.4369,26.5571,26.4068,26.5571,37400.0
2012-07-17 13:30:00,35.33,35.46,35.33,35.34,64000.0,26.5496,26.6473,26.5496,26.5571,64000.0
2012-07-17 13:40:00,35.34,35.45,35.33,35.41,29900.0,26.5571,26.6398,26.5496,26.6097,29900.0
2012-07-17 13:50:00,35.41,35.41,35.31,35.32,26400.0,26.6097,26.6097,26.5346,26.5421,26400.0
2012-07-17 14:00:00,35.32,35.32,35.22,35.22,35800.0,26.5421,26.5421,26.4669,26.4669,35800.0
2012-07-17 14:10:00,35.23,35.36,35.22,35.34,56700.0,26.4744,26.5721,26.4669,26.5571,56700.0
2012-07-17 14:20:00,35.33,35.4,35.31,35.4,54400.0,26.5496,26.6022,26.5346,26.6022,54400.0
2012-07-17 14:30:00,35.4,35.41,35.29,35.31,32200.0,26.6022,26.6097,26.5195,26.5346,32200.0
2012-07-17 14:40:00,35.31,35.4,35.3,35.35,47600.0,26.5346,26.6022,26.527,26.5646,47600.0
2012-07-17 14:50:00,35.36,35.5,35.34,35.44,62100.0,26.5721,26.6773,26.5571,26.6322,62100.0
2012-07-17 15:00:00,35.43,35.51,35.4,35.44,80100.0,26.6247,26.6849,26.6022,26.6322,80100.0
2012-07-17 15:10:00,35.43,35.44,35.32,35.41,54400.0,26.6247,26.6322,26.5421,26.6097,54400.0
2012-07-17 15:20:00,35.41,35.41,35.28,35.34,90600.0,26.6097,26.6097,26.512,26.5571,90600.0
2012-07-17 15:30:00,35.34,35.45,35.27,35.31,123300.0,26.5571,26.6398,26.5045,26.5346,123300.0
2012-07-17 15:40:00,35.3,35.41,35.3,35.37,121900.0,26.527,26.6097,26.527,26.5796,121900.0
2012-07-17 15:50:00,35.37,35.4,35.32,35.39,191000.0,26.5796,26.6022,26.5421,26.5947,191000.0
2012-07-18 09:30:00,35.08,35.26,35.04,35.09,65500.0,26.3617,26.497,26.3317,26.3692,65500.0
2012-07-18 09:40:00,35.06,35.21,35.03,35.16,33800.0,26.3467,26.4594,26.3241,26.4218,33800.0
2012-07-18 09:50:00,35.19,35.39,35.05,35.26,51600.0,26.4444,26.5947,26.3392,26.497,51600.0
2012-07-18 10:00:00,35.27,35.55,35.25,35.35,49100.0,26.5045,26.7149,26.4895,26.5646,49100.0
2012-07-18 10:10:00,35.35,35.51,35.33,35.36,59500.0,26.5646,26.6849,26.5496,26.5721,59500.0
2012-07-18 10:20:00,35.38,35.42,35.27,35.27,74300.0,26.5872,26.6172,26.5045,26.5045,74300.0
2012-07-18 10:30:00,35.3,35.33,35.26,35.28,39600.0,26.527,26.5496,26.497,26.512,39600.0
2012-07-18 10:40:00,35.3,35.35,35.26,35.27,48000.0,26.527,26.5646,26.497,26.5045,48000.0
2012-07-18 10:50:00,35.29,35.3,35.15,35.16,31000.0,26.5195,26.527,26.4143,26.4218,31000.0
2012-07-18 11:00:00,35.16,35.29,35.15,35.25,98500.0,26.4218,26.5195,26.4143,26.4895,98500.0
2012-07-18 11:10:00,35.24,35.27,35.15,35.19,77700.0,26.482,26.5045,26.4143,26.4444,77700.0
2012-07-18 11:20:00,35.19,35.25,35.18,35.21,142800.0,26.4444,26.4895,26.4369,26.4594,142800.0
2012-07-18 11:30:00,35.22,35.45,35.21,35.44,69800.0,26.4669,26.6398,26.4594,26.6322,69800.0
2012-07-18 11:40:00,35.43,35.85,35.42,35.85,164400.0,26.6247,26.9404,26.6172,26.9404,164400.0
2012-07-18 11:50:00,35.84,36.04,35.76,36.04,126300.0,26.9328,27.0831,26.8727,27.0831,126300.0
2012-07-18 12:00:00,36.03,36.11,35.92,35.98,96500.0,27.0756,27.1357,26.993,27.038,96500.0
2012-07-18 12:10:00,35.97,35.99,35.83,35.93,60700.0,27.0305,27.0456,26.9253,27.0005,60700.0
2012-07-18 12:20:00,35.94,36.04,35.93,35.98,44600.0,27.008,27.0831,27.0005,27.038,44600.0
2012-07-18 12:30:00,35.98,36.01,35.92,35.95,36000.0,27.038,27.0606,26.993,27.0155,36000.0
2012-07-18 12:40:00,35.95,36.08,35.94,35.94,33400.0,27.0155,27.1132,27.008,27.008,33400.0
2012-07-18 12:50:00,35.94,36.12,35.94,36.12,38600.0,27.008,27.1433,27.008,27.1433,38600.0
2012-07-18 13:00:00,36.11,36.4,36.08,36.4,168500.0,27.1357,27.3537,27.1132,27.3537,168500.0
2012-07-18 13:10:00,36.4,36.5,36.24,36.25,99100.0,27.3537,27.4288,27.2334,27.2409,99100.0
2012-07-18 13:20:00,36.24,36.31,35.9,35.9,129200.0,27.2334,27.286,26.9779,26.9779,129200.0
2012-07-18 13:30:00,35.9,35.94,35.77,35.81,77300.0,26.9779,27.008,26.8802,26.9103,77300.0
2012-07-18 13:40:00,35.81,35.99,35.8,35.87,51900.0,26.9103,27.0456,26.9028,26.9554,51900.0
2012-07-18 13:50:00,35.87,35.98,35.77,35.96,52400.0,26.9554,27.038,26.8802,27.023,52400.0
2012-07-18 14:00:00,35.98,36.03,35.92,35.92,45000.0,27.038,27.0756,26.993,26.993,45000.0
2012-07-18 14:10:00,35.93,35.95,35.87,35.95,46500.0,27.0005,27.0155,26.9554,27.0155,46500.0
2012-07-18 14:20:00,35.95,36.08,35.94,36.03,49600.0,27.0155,27.1132,27.008,27.0756,49600.0
2012-07-18 14:30:00,36.02,36.04,35.95,35.95,28900.0,27.0681,27.0831,27.0155,27.0155,28900.0
2012-07-18 14:40:00,35.95,36.02,35.92,35.98,110400.0,27.0155,27.0681,26.993,27.038,110400.0
2012-07-18 14:50:00,35.97,36.01,35.93,35.99,45600.0,27.0305,27.0606,27.0005,27.0456,45600.0
2012-07-18 15:00:00,36.0,36.05,35.94,36.0,54300.0,27.0531,27.0906,27.008,27.0531,54300.0
2012-07-18 15:10:00,35.99,36.05,35.93,35.96,50900.0,27.0456,27.0906,27.0005,27.023,50900.0
2012-07-18 15:20:00,35.96,36.03,35.91,35.98,72200.0,27.023,27.0756,26.9854,27.038,72200.0
2012-07-18 15:30:00,35.99,36.13,35.98,36.07,86200.0,27.0456,27.1508,27.038,27.1057,86200.0
2012-07-18 15:40:00,36.06,36.1,35.91,35.94,114600.0,27.0982,27.1282,26.9854,27.008,114600.0
2012-07-18 15:50:00,35.94,36.0,35.88,35.94,286400.0,27.008,27.0531,26.9629,27.008,286400.0
2012-07-19 09:30:00,36.0,36.0,35.61,35.82,102000.0,27.0531,27.0531,26.76,26.9178,102000.0
2012-07-19 09:40:00,35.83,36.0,35.78,35.99,57400.0,26.9253,27.0531,26.8877,27.0456,57400.0
2012-07-19 09:50:00,36.0,36.23,36.0,36.19,58000.0,27.0531,27.2259,27.0531,27.1959,58000.0
2012-07-19 10:00:00,36.15,36.17,35.93,36.15,92200.0,27.1658,27.1808,27.0005,27.1658,92200.0
2012-07-19 10:10:00,36.14,36.16,35.96,36.07,88400.0,27.1583,27.1733,27.023,27.1057,88400.0
2012-07-19 10:20:00,36.06,36.08,35.97,36.03,70500.0,27.0982,27.1132,27.0305,27.0756,70500.0
2012-07-19 10:30:00,36.04,36.16,35.92,36.02,69900.0,27.0831,27.1733,26.993,27.0681,69900.0
2012-07-19 10:40:00,36.02,36.43,36.0,36.43,73800.0,27.0681,27.3762,27.0531,27.3762,73800.0
2012-07-19 10:50:00,36.44,36.5,36.42,36.49,83800.0,27.3837,27.4288,27.3687,27.4213,83800.0
2012-07-19 11:00:00,36.49,36.83,36.49,36.7,155000.0,27.4213,27.6768,27.4213,27.5791,155000.0
2012-07-19 11:10:00,36.7,36.75,36.68,36.71,65600.0,27.5791,27.6167,27.5641,27.5866,65600.0
2012-07-19 11:20:00,36.69,36.82,36.69,36.8,81400.0,27.5716,27.6693,27.5716,27.6543,81400.0
2012-07-19 11:30:00,36.8,36.88,36.75,36.83,69200.0,27.6543,27.7144,27.6167,27.6768,69200.0
2012-07-19 11:40:00,36.82,36.89,36.73,36.84,113700.0,27.6693,27.7219,27.6017,27.6843,113700.0
2012-07-19 11:50:00,36.85,36.89,36.7,36.74,125700.0,27.6918,27.7219,27.5791,27.6092,125700.0
2012-07-19 12:00:00,36.74,36.88,36.72,36.79,34500.0,27.6092,27.7144,27.5941,27.6467,34500.0
2012-07-19 12:10:00,36.79,36.9,36.73,36.89,41600.0,27.6467,27.7294,27.6017,27.7219,41600.0
2012-07-19 12:20:00,36.89,36.97,36.79,36.79,41000.0,27.7219,27.782,27.6467,27.6467,41000.0
2012-07-19 12:30:00,36.78,36.89,36.77,36.77,99900.0,27.6392,27.7219,27.6317,27.6317,99900.0
2012-07-19 12:40:00,36.78,36.82,36.75,36.81,71500.0,27.6392,27.6693,27.6167,27.6618,71500.0
2012-07-19 12:50:00,36.81,36.83,36.67,36.72,124100.0,27.6618,27.6768,27.5566,27.5941,124100.0
2012-07-19 13:00:00,36.73,36.83,36.73,36.81,47900.0,27.6017,27.6768,27.6017,27.6618,47900.0
2012-07-19 13:10:00,36.81,36.84,36.78,36.82,32900.0,27.6618,27.6843,27.6392,27.6693,32900.0
2012-07-19 13:20:00,36.8,36.84,36.78,36.8,25800.0,27.6543,27.6843,27.6392,27.6543,25800.0
2012-07-19 13:30:00,36.8,36.82,36.78,36.78,69200.0,27.6543,27.6693,27.6392,27.6392,69200.0
2012-07-19 13:40:00,36.79,36.82,36.71,36.76,76800.0,27.6467,27.6693,27.5866,27.6242,76800.0
2012-07-19 13:50:00,36.77,36.77,36.58,36.66,79600.0,27.6317,27.6317,27.4889,27.549,79600.0
2012-07-19 14:00:00,36.68,36.77,36.65,36.69,40400.0,27.5641,27.6317,27.5415,27.5716,40400.0
2012-07-19 14:10:00,36.69,36.72,36.57,36.57,37500.0,27.5716,27.5941,27.4814,27.4814,37500.0
2012-07-19 14:20:00,36.56,36.57,36.5,36.55,22700.0,27.4739,27.4814,27.4288,27.4664,22700.0
2012-07-19 14:30:00,36.54,36.74,36.54,36.68,64200.0,27.4589,27.6092,27.4589,27.5641,64200.0
2012-07-19 14:40:00,36.68,36.7,36.57,36.59,45400.0,27.5641,27.5791,27.4814,27.4964,45400.0
2012-07-19 14:50:00,36.58,36.63,36.55,36.59,72600.0,27.4889,27.5265,27.4664,27.4964,72600.0
2012-07-19 15:00:00,36.6,36.63,36.52,36.59,55400.0,27.504,27.5265,27.4438,27.4964,55400.0
2012-07-19 15:10:00,36.59,36.66,36.57,36.63,61600.0,27.4964,27.549,27.4814,27.5265,61600.0
2012-07-19 15:20:00,36.64,36.67,36.55,36.56,60200.0,27.534,27.5566,27.4664,27.4739,60200.0
2012-07-19 15:30:00,36.57,36.59,36.48,36.55,102000.0,27.4814,27.4964,27.4138,27.4664,102000.0
2012-07-19 15:40:00,36.55,36.63,36.54,36.58,91900.0,27.4664,27.5265,27.4589,27.4889,91900.0
2012-07-19 15:50:00,36.59,36.61,36.51,36.53,149300.0,27.4964,27.5115,27.4363,27.4514,149300.0
2012-07-20 09:30:00,36.18,36.39,36.16,36.31,124000.0,27.1883,27.3461,27.1733,27.286,124000.0
2012-07-20 09:40:00,36.33,36.52,36.2,36.2,115300.0,27.3011,27.4438,27.2034,27.2034,115300.0
2012-07-20 09:50:00,36.22,36.25,36.06,36.14,58900.0,27.2184,27.2409,27.0982,27.1583,58900.0
2012-07-20 10:00:00,36.11,36.27,36.08,36.22,45300.0,27.1357,27.256,27.1132,27.2184,45300.0
2012-07-20 10:10:00,36.21,36.28,36.19,36.19,36400.0,27.2109,27.2635,27.1959,27.1959,36400.0
2012-07-20 10:20:00,36.22,36.37,36.21,36.29,55000.0,27.2184,27.3311,27.2109,27.271,55000.0
2012-07-20 10:30:00,36.29,36.31,36.12,36.15,59600.0,27.271,27.286,27.1433,27.1658,59600.0
2012-07-20 10:40:00,36.14,36.15,36.0,36.04,32800.0,27.1583,27.1658,27.0531,27.0831,32800.0
2012-07-20 10:50:00,36.04,36.13,35.98,36.1,30600.0,27.0831,27.1508,27.038,27.1282,30600.0
2012-07-20 11:00:00,36.11,36.23,36.07,36.21,41900.0,27.1357,27.2259,27.1057,27.2109,41900.0
2012-07-20 11:10:00,36.21,36.23,36.09,36.1,40300.0,27.2109,27.2259,27.1207,27.1282,40300.0
2012-07-20 11:20:00,36.1,36.3,36.08,36.27,42400.0,27.1282,27.2785,27.1132,27.256,42400.0
2012-07-20 11:30:00,36.28,36.28,36.11,36.27,40400.0,27.2635,27.2635,27.1357,27.256,40400.0
2012-07-20 11:40:00,36.26,36.35,36.17,36.34,31000.0,27.2485,27.3161,27.1808,27.3086,31000.0
2012-07-20 11:50:00,36.34,36.35,36.27,36.3,21600.0,27.3086,27.3161,27.256,27.2785,21600.0
2012-07-20 12:00:00,36.3,36.31,36.19,36.22,21700.0,27.2785,27.286,27.1959,27.2184,21700.0
2012-07-20 12:10:00,36.22,36.27,36.2,36.21,26500.0,27.2184,27.256,27.2034,27.2109,26500.0
2012-07-20 12:20:00,36.21,36.29,36.2,36.27,35700.0,27.2109,27.271,27.2034,27.256,35700.0
2012-07-20 12:30:00,36.27,36.3,36.2,36.29,32300.0,27.256,27.2785,27.2034,27.271,32300.0
2012-07-20 12:40:00,36.29,36.36,36.29,36.31,50000.0,27.271,27.3236,27.271,27.286,50000.0
2012-07-20 12:50:00,36.3,36.41,36.29,36.4,18000.0,27.2785,27.3612,27.271,27.3537,18000.0
2012-07-20 13:00:00,36.4,36.43,36.37,36.38,22100.0,27.3537,27.3762,27.3311,27.3386,22100.0
2012-07-20 13:10:00,36.38,36.45,36.38,36.44,20900.0,27.3386,27.3912,27.3386,27.3837,20900.0
2012-07-20 13:20:00,36.44,36.45,36.36,36.41,27600.0,27.3837,27.3912,27.3236,27.3612,27600.0
2012-07-20 13:30:00,36.41,36.46,36.41,36.44,34300.0,27.3612,27.3988,27.3612,27.3837,34300.0
2012-07-20 13:40:00,36.44,36.44,36.34,36.39,26000.0,27.3837,27.3837,27.3086,27.3461,26000.0
2012-07-20 13:50:00,36.38,36.49,36.36,36.47,19300.0,27.3386,27.4213,27.3236,27.4063,19300.0
2012-07-20 14:00:00,36.46,36.51,36.41,36.42,28300.0,27.3988,27.4363,27.3612,27.3687,28300.0
2012-07-20 14:10:00,36.41,36.48,36.36,36.47,39800.0,27.3612,27.4138,27.3236,27.4063,39800.0
2012-07-20 14:20:00,36.47,36.51,36.37,36.39,45200.0,27.4063,27.4363,27.3311,27.3461,45200.0
2012-07-20 14:30:00,36.38,36.38,36.32,36.35,35900.0,27.3386,27.3386,27.2935,27.3161,35900.0
2012-07-20 14:40:00,36.34,36.53,36.34,36.52,42100.0,27.3086,27.4514,27.3086,27.4438,42100.0
2012-07-20 14:50:00,36.52,36.66,36.48,36.6,127200.0,27.4438,27.549,27.4138,27.504,127200.0
2012-07-20 15:00:00,36.6,36.6,36.52,36.59,41400.0,27.504,27.504,27.4438,27.4964,41400.0
2012-07-20 15:10:00,36.59,36.6,36.53,36.59,49600.0,27.4964,27.504,27.4514,27.4964,49600.0
2012-07-20 15:20:00,36.59,36.76,36.58,36.75,95800.0,27.4964,27.6242,27.4889,27.6167,95800.0
2012-07-20 15:30:00,36.75,36.78,36.71,36.75,101800.0,27.6167,27.6392,27.5866,27.6167,101800.0
2012-07-20 15:40:00,36.75,36.78,36.61,36.65,164200.0,27.6167,27.6392,27.5115,27.5415,164200.0
2012-07-20 15:50:00,36.64,36.73,36.6,36.7,211800.0,27.534,27.6017,27.504,27.5791,211800.0
2012-07-23 09:30:00,35.85,35.86,35.03,35.18,91700.0,26.9404,26.9479,26.3241,26.4369,91700.0
2012-07-23 09:40:00,35.17,35.37,35.14,35.29,140900.0,26.4294,26.5796,26.4068,26.5195,140900.0
2012-07-23 09:50:00,35.29,35.5,35.2,35.5,111300.0,26.5195,26.6773,26.4519,26.6773,111300.0
2012-07-23 10:00:00,35.48,35.71,35.43,35.52,195400.0,26.6623,26.8351,26.6247,26.6924,195400.0
2012-07-23 10:10:00,35.51,35.67,35.49,35.66,73000.0,26.6849,26.8051,26.6698,26.7976,73000.0
2012-07-23 10:20:00,35.67,35.83,35.59,35.8,60700.0,26.8051,26.9253,26.745,26.9028,60700.0
2012-07-23 10:30:00,35.79,36.11,35.73,36.11,145300.0,26.8953,27.1357,26.8502,27.1357,145300.0
2012-07-23 10:40:00,36.11,36.17,35.95,36.14,171800.0,27.1357,27.1808,27.0155,27.1583,171800.0
2012-07-23 10:50:00,36.14,36.42,36.12,36.37,155500.0,27.1583,27.3687,27.1433,27.3311,155500.0
2012-07-23 11:00:00,36.38,36.38,36.01,36.02,112000.0,27.3386,27.3386,27.0606,27.0681,112000.0
2012-07-23 11:10:00,36.06,36.15,35.9,35.91,64100.0,27.0982,27.1658,26.9779,26.9854,64100.0
2012-07-23 11:20:00,35.92,36.02,35.86,36.0,39700.0,26.993,27.0681,26.9479,27.0531,39700.0
2012-07-23 11:30:00,36.01,36.04,35.76,35.79,46400.0,27.0606,27.0831,26.8727,26.8953,46400.0
2012-07-23 11:40:00,35.79,35.86,35.76,35.83,33100.0,26.8953,26.9479,26.8727,26.9253,33100.0
2012-07-23 11:50:00,35.85,35.9,35.82,35.85,23600.0,26.9404,26.9779,26.9178,26.9404,23600.0
2012-07-23 12:00:00,35.85,35.86,35.74,35.76,25700.0,26.9404,26.9479,26.8577,26.8727,25700.0
2012-07-23 12:10:00,35.77,35.78,35.68,35.75,38200.0,26.8802,26.8877,26.8126,26.8652,38200.0
2012-07-23 12:20:00,35.77,35.89,35.75,35.81,28200.0,26.8802,26.9704,26.8652,26.9103,28200.0
2012-07-23 12:30:00,35.75,35.88,35.73,35.82,40200.0,26.8652,26.9629,26.8502,26.9178,40200.0
2012-07-23 12:40:00,35.83,35.83,35.75,35.82,29200.0,26.9253,26.9253,26.8652,26.9178,29200.0
2012-07-23 12:50:00,35.81,35.91,35.79,35.87,37400.0,26.9103,26.9854,26.8953,26.9554,37400.0
2012-07-23 13:00:00,35.88,35.88,35.8,35.82,21800.0,26.9629,26.9629,26.9028,26.9178,21800.0
2012-07-23 13:10:00,35.82,35.83,35.73,35.76,34800.0,26.9178,26.9253,26.8502,26.8727,34800.0
2012-07-23 13:20:00,35.75,35.8,35.71,35.77,68600.0,26.8652,26.9028,26.8351,26.8802,68600.0
2012-07-23 13:30:00,35.77,35.79,35.74,35.77,64600.0,26.8802,26.8953,26.8577,26.8802,64600.0
2012-07-23 13:40:00,35.77,35.87,35.76,35.86,43100.0,26.8802,26.9554,26.8727,26.9479,43100.0
2012-07-23 13:50:00,35.85,35.93,35.82,35.92,42100.0,26.9404,27.0005,26.9178,26.993,42100.0
2012-07-23 14:00:00,35.93,35.98,35.87,35.96,47400.0,27.0005,27.038,26.9554,27.023,47400.0
2012-07-23 14:10:00,35.96,36.01,35.89,35.89,35100.0,27.023,27.0606,26.9704,26.9704,35100.0
2012-07-23 14:20:00,35.9,35.92,35.86,35.89,36800.0,26.9779,26.993,26.9479,26.9704,36800.0
2012-07-23 14:30:00,35.91,35.94,35.75,35.78,49500.0,26.9854,27.008,26.8652,26.8877,49500.0
2012-07-23 14:40:00,35.79,35.8,35.74,35.76,36200.0,26.8953,26.9028,26.8577,26.8727,36200.0
2012-07-23 14:50:00,35.77,35.77,35.73,35.77,40700.0,26.8802,26.8802,26.8502,26.8802,40700.0
2012-07-23 15:00:00,35.77,35.8,35.7,35.76,69600.0,26.8802,26.9028,26.8276,26.8727,69600.0
2012-07-23 15:10:00,35.75,35.8,35.71,35.76,41900.0,26.8652,26.9028,26.8351,26.8727,41900.0
2012-07-23 15:20:00,35.76,35.99,35.73,35.99,58100.0,26.8727,27.0456,26.8502,27.0456,58100.0
2012-07-23 15:30:00,35.99,36.08,35.94,36.07,117300.0,27.0456,27.1132,27.008,27.1057,117300.0
2012-07-23 15:40:00,36.06,36.09,35.97,36.07,98900.0,27.0982,27.1207,27.0305,27.1057,98900.0
2012-07-23 15:50:00,36.08,36.09,35.96,35.97,206400.0,27.1132,27.1207,27.023,27.0305,206400.0
2012-07-24 09:30:00,36.24,36.26,35.84,35.84,26100.0,27.2334,27.2485,26.9328,26.9328,26100.0
2012-07-24 09:40:00,35.84,36.07,35.72,35.72,63200.0,26.9328,27.1057,26.8427,26.8427,63200.0
2012-07-24 09:50:00,35.74,35.82,35.47,35.75,110900.0,26.8577,26.9178,26.6548,26.8652,110900.0
2012-07-24 10:00:00,35.78,35.84,35.58,35.67,48100.0,26.8877,26.9328,26.7375,26.8051,48100.0
2012-07-24 10:10:00,35.65,35.71,35.56,35.6,50700.0,26.7901,26.8351,26.7224,26.7525,50700.0
2012-07-24 10:20:00,35.59,35.7,35.58,35.68,80000.0,26.745,26.8276,26.7375,26.8126,80000.0
2012-07-24 10:30:00,35.68,35.81,35.64,35.77,64900.0,26.8126,26.9103,26.7825,26.8802,64900.0
2012-07-24 10:40:00,35.78,35.8,35.64,35.7,36400.0,26.8877,26.9028,26.7825,26.8276,36400.0
2012-07-24 10:50:00,35.68,35.83,35.68,35.78,29100.0,26.8126,26.9253,26.8126,26.8877,29100.0
2012-07-24 11:00:00,35.78,35.78,35.66,35.69,85700.0,26.8877,26.8877,26.7976,26.8201,85700.0
2012-07-24 11:10:00,35.68,35.71,35.65,35.7,59400.0,26.8126,26.8351,26.7901,26.8276,59400.0
2012-07-24 11:20:00,35.71,35.8,35.62,35.64,82400.0,26.8351,26.9028,26.7675,26.7825,82400.0
2012-07-24 11:30:00,35.63,35.67,35.25,35.33,66300.0,26.775,26.8051,26.4895,26.5496,66300.0
2012-07-24 11:40:00,35.33,35.45,35.3,35.43,55300.0,26.5496,26.6398,26.527,26.6247,55300.0
2012-07-24 11:50:00,35.42,35.42,35.34,35.37,55600.0,26.6172,26.6172,26.5571,26.5796,55600.0
2012-07-24 12:00:00,35.36,35.36,35.15,35.29,81300.0,26.5721,26.5721,26.4143,26.5195,81300.0
2012-07-24 12:10:00,35.29,35.38,35.29,35.32,37000.0,26.5195,26.5872,26.5195,26.5421,37000.0
2012-07-24 12:20:00,35.32,35.32,35.1,35.14,22400.0,26.5421,26.5421,26.3767,26.4068,22400.0
2012-07-24 12:30:00,35.16,35.17,35.01,35.04,33200.0,26.4218,26.4294,26.3091,26.3317,33200.0
2012-07-24 12:40:00,35.02,35.16,35.0,35.02,48100.0,26.3166,26.4218,26.3016,26.3166,48100.0
2012-07-24 12:50:00,35.01,35.16,35.0,35.11,39700.0,26.3091,26.4218,26.3016,26.3843,39700.0
2012-07-24 13:00:00,35.11,35.11,35.01,35.09,69000.0,26.3843,26.3843,26.3091,26.3692,69000.0
2012-07-24 13:10:00,35.08,35.16,35.03,35.08,61300.0,26.3617,26.4218,26.3241,26.3617,61300.0
2012-07-24 13:20:00,35.07,35.14,35.05,35.09,40900.0,26.3542,26.4068,26.3392,26.3692,40900.0
2012-07-24 13:30:00,35.09,35.18,35.04,35.04,58700.0,26.3692,26.4369,26.3317,26.3317,58700.0
2012-07-24 13:40:00,35.04,35.08,35.01,35.01,92100.0,26.3317,26.3617,26.3091,26.3091,92100.0
2012-07-24 13:50:00,35.02,35.1,35.0,35.03,73200.0,26.3166,26.3767,26.3016,26.3241,73200.0
2012-07-24 14:00:00,35.04,35.06,34.96,34.99,65200.0,26.3317,26.3467,26.2715,26.2941,65200.0
2012-07-24 14:10:00,35.0,35.03,34.95,35.0,67800.0,26.3016,26.3241,26.264,26.3016,67800.0
2012-07-24 14:20:00,35.0,35.02,34.9,34.9,100100.0,26.3016,26.3166,26.2265,26.2265,100100.0
2012-07-24 14:30:00,34.88,34.99,34.82,34.97,55100.0,26.2114,26.2941,26.1663,26.2791,55100.0
2012-07-24 14:40:00,34.97,35.03,34.96,34.98,79700.0,26.2791,26.3241,26.2715,26.2866,79700.0
2012-07-24 14:50:00,34.97,34.98,34.83,34.95,58000.0,26.2791,26.2866,26.1738,26.264,58000.0
2012-07-24 15:00:00,34.95,35.02,34.85,34.85,70200.0,26.264,26.3166,26.1889,26.1889,70200.0
2012-07-24 15:10:00,34.86,34.91,34.75,34.75,77000.0,26.1964,26.234,26.1137,26.1137,77000.0
2012-07-24 15:20:00,34.74,34.93,34.73,34.88,86400.0,26.1062,26.249,26.0987,26.2114,86400.0
2012-07-24 15:30:00,34.88,34.9,34.79,34.89,83100.0,26.2114,26.2265,26.1438,26.2189,83100.0
2012-07-24 15:40:00,34.89,34.94,34.66,34.68,123900.0,26.2189,26.2565,26.0461,26.0611,123900.0
2012-07-24 15:50:00,34.68,35.01,34.66,34.96,351700.0,26.0611,26.3091,26.0461,26.2715,351700.0
2012-07-25 09:30:00,35.47,36.25,35.31,36.18,110800.0,26.6548,27.2409,26.5346,27.1883,110800.0
2012-07-25 09:40:00,36.15,36.17,35.56,35.6,129500.0,27.1658,27.1808,26.7224,26.7525,129500.0
2012-07-25 09:50:00,35.58,35.59,35.37,35.49,61100.0,26.7375,26.745,26.5796,26.6698,61100.0
2012-07-25 10:00:00,35.48,35.57,35.33,35.42,89100.0,26.6623,26.7299,26.5496,26.6172,89100.0
2012-07-25 10:10:00,35.44,35.68,35.43,35.59,73700.0,26.6322,26.8126,26.6247,26.745,73700.0
2012-07-25 10:20:00,35.6,35.68,35.5,35.68,61000.0,26.7525,26.8126,26.6773,26.8126,61000.0
2012-07-25 10:30:00,35.67,35.67,35.49,35.51,31300.0,26.8051,26.8051,26.6698,26.6849,31300.0
2012-07-25 10:40:00,35.49,35.73,35.49,35.58,54700.0,26.6698,26.8502,26.6698,26.7375,54700.0
2012-07-25 10:50:00,35.6,35.62,35.41,35.45,41800.0,26.7525,26.7675,26.6097,26.6398,41800.0
2012-07-25 11:00:00,35.45,35.53,35.4,35.46,84900.0,26.6398,26.6999,26.6022,26.6473,84900.0
2012-07-25 11:10:00,35.47,35.52,35.4,35.42,54200.0,26.6548,26.6924,26.6022,26.6172,54200.0
2012-07-25 11:20:00,35.41,35.5,35.39,35.42,33100.0,26.6097,26.6773,26.5947,26.6172,33100.0
2012-07-25 11:30:00,35.41,35.41,35.28,35.37,28700.0,26.6097,26.6097,26.512,26.5796,28700.0
2012-07-25 11:40:00,35.38,35.38,35.1,35.2,58600.0,26.5872,26.5872,26.3767,26.4519,58600.0
2012-07-25 11:50:00,35.2,35.29,35.19,35.22,35800.0,26.4519,26.5195,26.4444,26.4669,35800.0
2012-07-25 12:00:00,35.2,35.28,35.19,35.19,31400.0,26.4519,26.512,26.4444,26.4444,31400.0
2012-07-25 12:10:00,35.19,35.21,35.05,35.09,28700.0,26.4444,26.4594,26.3392,26.3692,28700.0
2012-07-25 12:20:00,35.07,35.14,35.0,35.04,38000.0,26.3542,26.4068,26.3016,26.3317,38000.0
2012-07-25 12:30:00,35.02,35.11,35.01,35.06,32500.0,26.3166,26.3843,26.3091,26.3467,32500.0
2012-07-25 12:40:00,35.07,35.11,35.01,35.08,44900.0,26.3542,26.3843,26.3091,26.3617,44900.0
2012-07-25 12:50:00,35.07,35.09,35.02,35.05,26400.0,26.3542,26.3692,26.3166,26.3392,26400.0
2012-07-25 13:00:00,35.05,35.2,35.05,35.12,25700.0,26.3392,26.4519,26.3392,26.3918,25700.0
2012-07-25 13:10:00,35.12,35.24,35.12,35.2,15000.0,26.3918,26.482,26.3918,26.4519,15000.0
2012-07-25 13:20:00,35.2,35.28,35.19,35.27,23000.0,26.4519,26.512,26.4444,26.5045,23000.0
2012-07-25 13:30:00,35.26,35.46,35.23,35.42,34500.0,26.497,26.6473,26.4744,26.6172,34500.0
2012-07-25 13:40:00,35.42,35.43,35.31,35.31,23900.0,26.6172,26.6247,26.5346,26.5346,23900.0
2012-07-25 13:50:00,35.31,35.47,35.31,35.46,22500.0,26.5346,26.6548,26.5346,26.6473,22500.0
2012-07-25 14:00:00,35.46,35.51,35.43,35.44,22600.0,26.6473,26.6849,26.6247,26.6322,22600.0
2012-07-25 14:10:00,35.42,35.52,35.42,35.49,22200.0,26.6172,26.6924,26.6172,26.6698,22200.0
2012-07-25 14:20:00,35.49,35.63,35.48,35.6,47400.0,26.6698,26.775,26.6623,26.7525,47400.0
2012-07-25 14:30:00,35.59,35.66,35.53,35.58,60100.0,26.745,26.7976,26.6999,26.7375,60100.0
2012-07-25 14:40:00,35.59,35.67,35.55,35.61,31700.0,26.745,26.8051,26.7149,26.76,31700.0
2012-07-25 14:50:00,35.6,35.67,35.58,35.63,48600.0,26.7525,26.8051,26.7375,26.775,48600.0
2012-07-25 15:00:00,35.64,35.67,35.58,35.66,74600.0,26.7825,26.8051,26.7375,26.7976,74600.0
2012-07-25 15:10:00,35.65,35.65,35.49,35.49,58000.0,26.7901,26.7901,26.6698,26.6698,58000.0
2012-07-25 15:20:00,35.48,35.52,35.39,35.5,50900.0,26.6623,26.6924,26.5947,26.6773,50900.0
2012-07-25 15:30:00,35.49,35.51,35.41,35.51,65100.0,26.6698,26.6849,26.6097,26.6849,65100.0
2012-07-25 15:40:00,35.5,35.54,35.37,35.42,72000.0,26.6773,26.7074,26.5796,26.6172,72000.0
2012-07-25 15:50:00,35.4,35.44,35.35,35.43,172100.0,26.6022,26.6322,26.5646,26.6247,172100.0
2012-07-26 09:30:00,35.99,36.15,35.76,35.84,71400.0,27.0456,27.1658,26.8727,26.9328,71400.0
2012-07-26 09:40:00,35.78,35.84,35.6,35.65,53000.0,26.8877,26.9328,26.7525,26.7901,53000.0
2012-07-26 09:50:00,35.62,35.76,35.49,35.63,75400.0,26.7675,26.8727,26.6698,26.775,75400.0
2012-07-26 10:00:00,35.67,35.87,35.56,35.84,59600.0,26.8051,26.9554,26.7224,26.9328,59600.0
2012-07-26 10:10:00,35.82,35.89,35.7,35.73,55800.0,26.9178,26.9704,26.8276,26.8502,55800.0
2012-07-26 10:20:00,35.75,35.86,35.71,35.71,47400.0,26.8652,26.9479,26.8351,26.8351,47400.0
2012-07-26 10:30:00,35.73,35.77,35.55,35.58,45600.0,26.8502,26.8802,26.7149,26.7375,45600.0
2012-07-26 10:40:00,35.57,35.6,35.49,35.51,48200.0,26.7299,26.7525,26.6698,26.6849,48200.0
2012-07-26 10:50:00,35.51,35.51,35.32,35.35,62000.0,26.6849,26.6849,26.5421,26.5646,62000.0
2012-07-26 11:00:00,35.35,35.41,35.17,35.3,45600.0,26.5646,26.6097,26.4294,26.527,45600.0
2012-07-26 11:10:00,35.3,35.45,35.25,35.39,32000.0,26.527,26.6398,26.4895,26.5947,32000.0
2012-07-26 11:20:00,35.39,35.4,35.25,35.4,24200.0,26.5947,26.6022,26.4895,26.6022,24200.0
2012-07-26 11:30:00,35.4,35.43,35.3,35.33,24800.0,26.6022,26.6247,26.527,26.5496,24800.0
2012-07-26 11:40:00,35.33,35.33,35.16,35.25,36600.0,26.5496,26.5496,26.4218,26.4895,36600.0
2012-07-26 11:50:00,35.26,35.28,35.19,35.2,12600.0,26.497,26.512,26.4444,26.4519,12600.0
2012-07-26 12:00:00,35.21,35.21,35.03,35.05,23400.0,26.4594,26.4594,26.3241,26.3392,23400.0
2012-07-26 12:10:00,35.07,35.1,35.0,35.08,21600.0,26.3542,26.3767,26.3016,26.3617,21600.0
2012-07-26 12:20:00,35.11,35.19,35.05,35.1,47300.0,26.3843,26.4444,26.3392,26.3767,47300.0
2012-07-26 12:30:00,35.1,35.15,35.06,35.13,55000.0,26.3767,26.4143,26.3467,26.3993,55000.0
2012-07-26 12:40:00,35.13,35.18,35.07,35.1,17500.0,26.3993,26.4369,26.3542,26.3767,17500.0
2012-07-26 12:50:00,35.09,35.24,35.06,35.19,17700.0,26.3692,26.482,26.3467,26.4444,17700.0
2012-07-26 13:00:00,35.2,35.34,35.2,35.29,15900.0,26.4519,26.5571,26.4519,26.5195,15900.0
2012-07-26 13:10:00,35.3,35.33,35.27,35.28,9700.0,26.527,26.5496,26.5045,26.512,9700.0
2012-07-26 13:20:00,35.3,35.42,35.26,35.4,37100.0,26.527,26.6172,26.497,26.6022,37100.0
2012-07-26 13:30:00,35.41,35.47,35.33,35.39,32100.0,26.6097,26.6548,26.5496,26.5947,32100.0
2012-07-26 13:40:00,35.39,35.4,35.33,35.33,9800.0,26.5947,26.6022,26.5496,26.5496,9800.0
2012-07-26 13:50:00,35.33,35.35,35.26,35.31,13500.0,26.5496,26.5646,26.497,26.5346,13500.0
2012-07-26 14:00:00,35.31,35.46,35.31,35.45,13500.0,26.5346,26.6473,26.5346,26.6398,13500.0
2012-07-26 14:10:00,35.45,35.49,35.41,35.43,17800.0,26.6398,26.6698,26.6097,26.6247,17800.0
2012-07-26 14:20:00,35.44,35.48,35.43,35.45,8500.0,26.6322,26.6623,26.6247,26.6398,8500.0
2012-07-26 14:30:00,35.47,35.58,35.46,35.56,21100.0,26.6548,26.7375,26.6473,26.7224,21100.0
2012-07-26 14:40:00,35.57,35.6,35.54,35.59,15500.0,26.7299,26.7525,26.7074,26.745,15500.0
2012-07-26 14:50:00,35.58,35.68,35.58,35.62,26300.0,26.7375,26.8126,26.7375,26.7675,26300.0
2012-07-26 15:00:00,35.62,35.7,35.62,35.69,34600.0,26.7675,26.8276,26.7675,26.8201,34600.0
2012-07-26 15:10:00,35.67,35.76,35.67,35.68,29600.0,26.8051,26.8727,26.8051,26.8126,29600.0
2012-07-26 15:20:00,35.69,35.7,35.6,35.7,87100.0,26.8201,26.8276,26.7525,26.8276,87100.0
2012-07-26 15:30:00,35.7,35.8,35.68,35.8,87100.0,26.8276,26.9028,26.8126,26.9028,87100.0
2012-07-26 15:40:00,35.8,35.97,35.8,35.92,69700.0,26.9028,27.0305,26.9028,26.993,69700.0
2012-07-26 15:50:00,35.91,35.92,35.74,35.75,120000.0,26.9854,26.993,26.8577,26.8652,120000.0
2012-07-27 09:30:00,36.24,36.85,36.14,36.54,112600.0,27.2334,27.6918,27.1583,27.4589,112600.0
2012-07-27 09:40:00,36.54,36.57,36.3,36.38,79500.0,27.4589,27.4814,27.2785,27.3386,79500.0
2012-07-27 09:50:00,36.39,36.54,36.36,36.43,79800.0,27.3461,27.4589,27.3236,27.3762,79800.0
2012-07-27 10:00:00,36.41,36.71,36.4,36.69,61000.0,27.3612,27.5866,27.3537,27.5716,61000.0
2012-07-27 10:10:00,36.66,36.78,36.65,36.72,59500.0,27.549,27.6392,27.5415,27.5941,59500.0
2012-07-27 10:20:00,36.74,36.76,36.51,36.51,52300.0,27.6092,27.6242,27.4363,27.4363,52300.0
2012-07-27 10:30:00,36.53,36.62,36.5,36.53,42500.0,27.4514,27.519,27.4288,27.4514,42500.0
2012-07-27 10:40:00,36.55,36.69,36.52,36.64,37400.0,27.4664,27.5716,27.4438,27.534,37400.0
2012-07-27 10:50:00,36.64,36.8,36.61,36.76,31200.0,27.534,27.6543,27.5115,27.6242,31200.0
2012-07-27 11:00:00,36.77,36.8,36.74,36.8,25200.0,27.6317,27.6543,27.6092,27.6543,25200.0
2012-07-27 11:10:00,36.79,36.82,36.74,36.81,33100.0,27.6467,27.6693,27.6092,27.6618,33100.0
2012-07-27 11:20:00,36.81,36.82,36.62,36.67,36400.0,27.6618,27.6693,27.519,27.5566,36400.0
2012-07-27 11:30:00,36.7,36.76,36.6,36.62,19800.0,27.5791,27.6242,27.504,27.519,19800.0
2012-07-27 11:40:00,36.61,36.72,36.59,36.7,35100.0,27.5115,27.5941,27.4964,27.5791,35100.0
2012-07-27 11:50:00,36.69,36.7,36.42,36.42,80100.0,27.5716,27.5791,27.3687,27.3687,80100.0
2012-07-27 12:00:00,36.43,36.48,36.4,36.45,17300.0,27.3762,27.4138,27.3537,27.3912,17300.0
2012-07-27 12:10:00,36.46,36.55,36.35,36.36,31200.0,27.3988,27.4664,27.3161,27.3236,31200.0
2012-07-27 12:20:00,36.36,36.49,36.35,36.49,15200.0,27.3236,27.4213,27.3161,27.4213,15200.0
2012-07-27 12:30:00,36.49,36.5,36.4,36.4,33700.0,27.4213,27.4288,27.3537,27.3537,33700.0
2012-07-27 12:40:00,36.42,36.48,36.42,36.47,13500.0,27.3687,27.4138,27.3687,27.4063,13500.0
2012-07-27 12:50:00,36.49,36.53,36.47,36.51,16900.0,27.4213,27.4514,27.4063,27.4363,16900.0
2012-07-27 13:00:00,36.53,36.55,36.51,36.51,9400.0,27.4514,27.4664,27.4363,27.4363,9400.0
2012-07-27 13:10:00,36.51,36.6,36.51,36.56,12600.0,27.4363,27.504,27.4363,27.4739,12600.0
2012-07-27 13:20:00,36.57,36.75,36.5,36.73,40100.0,27.4814,27.6167,27.4288,27.6017,40100.0
2012-07-27 13:30:00,36.74,36.89,36.72,36.87,130500.0,27.6092,27.7219,27.5941,27.7069,130500.0
2012-07-27 13:40:00,36.88,36.89,36.68,36.68,41400.0,27.7144,27.7219,27.5641,27.5641,41400.0
2012-07-27 13:50:00,36.68,36.82,36.66,36.82,26900.0,27.5641,27.6693,27.549,27.6693,26900.0
2012-07-27 14:00:00,36.82,36.89,36.74,36.83,29200.0,27.6693,27.7219,27.6092,27.6768,29200.0
2012-07-27 14:10:00,36.82,36.83,36.73,36.75,16500.0,27.6693,27.6768,27.6017,27.6167,16500.0
2012-07-27 14:20:00,36.76,36.81,36.74,36.78,9100.0,27.6242,27.6618,27.6092,27.6392,9100.0
2012-07-27 14:30:00,36.78,36.9,36.77,36.89,18300.0,27.6392,27.7294,27.6317,27.7219,18300.0
2012-07-27 14:40:00,36.89,36.95,36.86,36.92,105000.0,27.7219,27.767,27.6993,27.7444,105000.0
2012-07-27 14:50:00,36.91,36.99,36.9,36.93,26000.0,27.7369,27.797,27.7294,27.7519,26000.0
2012-07-27 15:00:00,36.91,37.0,36.9,36.97,47000.0,27.7369,27.8045,27.7294,27.782,47000.0
2012-07-27 15:10:00,36.97,36.99,36.92,36.95,45000.0,27.782,27.797,27.7444,27.767,45000.0
2012-07-27 15:20:00,36.97,37.0,36.91,36.99,69700.0,27.782,27.8045,27.7369,27.797,69700.0
2012-07-27 15:30:00,36.98,36.99,36.89,36.93,128400.0,27.7895,27.797,27.7219,27.7519,128400.0
2012-07-27 15:40:00,36.93,37.0,36.88,36.88,113500.0,27.7519,27.8045,27.7144,27.7144,113500.0
2012-07-27 15:50:00,36.88,36.9,36.7,36.74,228200.0,27.7144,27.7294,27.5791,27.6092,228200.0
2012-07-30 09:30:00,36.39,36.47,35.91,35.98,241900.0,27.3461,27.4063,26.9854,27.038,241900.0
2012-07-30 09:40:00,36.0,36.15,35.77,36.15,142300.0,27.0531,27.1658,26.8802,27.1658,142300.0
2012-07-30 09:50:00,36.15,36.31,36.03,36.31,82400.0,27.1658,27.286,27.0756,27.286,82400.0
2012-07-30 10:00:00,36.29,36.31,36.04,36.09,62300.0,27.271,27.286,27.0831,27.1207,62300.0
2012-07-30 10:10:00,36.06,36.12,35.86,35.95,71800.0,27.0982,27.1433,26.9479,27.0155,71800.0
2012-07-30 10:20:00,35.94,36.04,35.81,35.85,69000.0,27.008,27.0831,26.9103,26.9404,69000.0
2012-07-30 10:30:00,35.85,35.85,35.62,35.69,112800.0,26.9404,26.9404,26.7675,26.8201,112800.0
2012-07-30 10:40:00,35.7,35.7,35.42,35.47,63400.0,26.8276,26.8276,26.6172,26.6548,63400.0
2012-07-30 10:50:00,35.46,35.54,35.43,35.44,55000.0,26.6473,26.7074,26.6247,26.6322,55000.0
2012-07-30 11:00:00,35.45,35.61,35.45,35.52,41400.0,26.6398,26.76,26.6398,26.6924,41400.0
2012-07-30 11:10:00,35.51,35.55,35.35,35.35,49900.0,26.6849,26.7149,26.5646,26.5646,49900.0
2012-07-30 11:20:00,35.36,35.41,35.29,35.36,59600.0,26.5721,26.6097,26.5195,26.5721,59600.0
2012-07-30 11:30:00,35.37,35.41,35.27,35.33,43900.0,26.5796,26.6097,26.5045,26.5496,43900.0
2012-07-30 11:40:00,35.33,35.33,35.17,35.2,45900.0,26.5496,26.5496,26.4294,26.4519,45900.0
2012-07-30 11:50:00,35.19,35.25,35.15,35.22,47100.0,26.4444,26.4895,26.4143,26.4669,47100.0
2012-07-30 12:00:00,35.23,35.26,35.15,35.16,98500.0,26.4744,26.497,26.4143,26.4218,98500.0
2012-07-30 12:10:00,35.17,35.23,35.1,35.22,70600.0,26.4294,26.4744,26.3767,26.4669,70600.0
2012-07-30 12:20:00,35.21,35.29,35.12,35.21,30100.0,26.4594,26.5195,26.3918,26.4594,30100.0
2012-07-30 12:30:00,35.22,35.27,35.19,35.24,37400.0,26.4669,26.5045,26.4444,26.482,37400.0
2012-07-30 12:40:00,35.24,35.4,35.24,35.32,38300.0,26.482,26.6022,26.482,26.5421,38300.0
2012-07-30 12:50:00,35.33,35.51,35.32,35.39,29500.0,26.5496,26.6849,26.5421,26.5947,29500.0
2012-07-30 13:00:00,35.39,35.51,35.33,35.49,45400.0,26.5947,26.6849,26.5496,26.6698,45400.0
2012-07-30 13:10:00,35.5,35.5,35.4,35.43,16700.0,26.6773,26.6773,26.6022,26.6247,16700.0
2012-07-30 13:20:00,35.43,35.5,35.41,35.42,16600.0,26.6247,26.6773,26.6097,26.6172,16600.0
2012-07-30 13:30:00,35.42,35.54,35.42,35.45,32700.0,26.6172,26.7074,26.6172,26.6398,32700.0
2012-07-30 13:40:00,35.44,35.51,35.41,35.41,29000.0,26.6322,26.6849,26.6097,26.6097,29000.0
2012-07-30 13:50:00,35.4,35.43,35.34,35.39,27100.0,26.6022,26.6247,26.5571,26.5947,27100.0
2012-07-30 14:00:00,35.39,35.42,35.33,35.36,42000.0,26.5947,26.6172,26.5496,26.5721,42000.0
2012-07-30 14:10:00,35.36,35.44,35.34,35.38,35200.0,26.5721,26.6322,26.5571,26.5872,35200.0
2012-07-30 14:20:00,35.39,35.45,35.27,35.29,38400.0,26.5947,26.6398,26.5045,26.5195,38400.0
2012-07-30 14:30:00,35.3,35.33,35.27,35.3,34700.0,26.527,26.5496,26.5045,26.527,34700.0
2012-07-30 14:40:00,35.31,35.36,35.3,35.31,35500.0,26.5346,26.5721,26.527,26.5346,35500.0
2012-07-30 14:50:00,35.32,35.4,35.31,35.36,41900.0,26.5421,26.6022,26.5346,26.5721,41900.0
2012-07-30 15:00:00,35.36,35.39,35.28,35.3,77900.0,26.5721,26.5947,26.512,26.527,77900.0
2012-07-30 15:10:00,35.3,35.39,35.3,35.39,59500.0,26.527,26.5947,26.527,26.5947,59500.0
2012-07-30 15:20:00,35.39,35.43,35.34,35.4,70800.0,26.5947,26.6247,26.5571,26.6022,70800.0
2012-07-30 15:30:00,35.42,35.49,35.35,35.4,67000.0,26.6172,26.6698,26.5646,26.6022,67000.0
2012-07-30 15:40:00,35.39,35.43,35.35,35.36,125300.0,26.5947,26.6247,26.5646,26.5721,125300.0
2012-07-30 15:50:00,35.36,35.4,35.27,35.4,335800.0,26.5721,26.6022,26.5045,26.6022,335800.0
2012-07-31 09:30:00,35.07,35.12,34.34,34.61,228800.0,26.3542,26.3918,25.8056,26.0085,228800.0
2012-07-31 09:40:00,34.61,34.77,34.57,34.61,137400.0,26.0085,26.1288,25.9785,26.0085,137400.0
2012-07-31 09:50:00,34.62,34.62,34.1,34.46,174500.0,26.016,26.016,25.6253,25.8958,174500.0
2012-07-31 10:00:00,34.48,34.67,34.06,34.11,183900.0,25.9108,26.0536,25.5952,25.6328,183900.0
2012-07-31 10:10:00,34.09,34.45,33.93,34.42,136800.0,25.6178,25.8883,25.4975,25.8657,136800.0
2012-07-31 10:20:00,34.43,34.7,34.35,34.5,109400.0,25.8733,26.0762,25.8131,25.9259,109400.0
2012-07-31 10:30:00,34.5,34.5,34.31,34.33,132700.0,25.9259,25.9259,25.7831,25.7981,132700.0
2012-07-31 10:40:00,34.32,34.47,34.27,34.39,79700.0,25.7906,25.9033,25.753,25.8432,79700.0
2012-07-31 10:50:00,34.4,34.4,34.06,34.08,154400.0,25.8507,25.8507,25.5952,25.6102,154400.0
2012-07-31 11:00:00,34.08,34.1,33.85,33.9,158100.0,25.6102,25.6253,25.4374,25.475,158100.0
2012-07-31 11:10:00,33.92,33.96,33.8,33.86,130700.0,25.49,25.5201,25.3998,25.4449,130700.0
2012-07-31 11:20:00,33.86,33.92,33.85,33.89,82300.0,25.4449,25.49,25.4374,25.4675,82300.0
2012-07-31 11:30:00,33.9,33.95,33.84,33.91,104600.0,25.475,25.5126,25.4299,25.4825,104600.0
2012-07-31 11:40:00,33.91,33.94,33.83,33.92,72800.0,25.4825,25.505,25.4224,25.49,72800.0
2012-07-31 11:50:00,33.93,34.07,33.93,34.03,84100.0,25.4975,25.6027,25.4975,25.5727,84100.0
2012-07-31 12:00:00,34.01,34.01,33.86,34.0,68400.0,25.5576,25.5576,25.4449,25.5501,68400.0
2012-07-31 12:10:00,33.98,33.98,33.85,33.96,54100.0,25.5351,25.5351,25.4374,25.5201,54100.0
2012-07-31 12:20:00,33.96,33.98,33.89,33.91,57000.0,25.5201,25.5351,25.4675,25.4825,57000.0
2012-07-31 12:30:00,33.91,33.91,33.73,33.76,115000.0,25.4825,25.4825,25.3472,25.3698,115000.0
2012-07-31 12:40:00,33.76,33.8,33.63,33.78,180300.0,25.3698,25.3998,25.2721,25.3848,180300.0
2012-07-31 12:50:00,33.77,33.85,33.71,33.76,111800.0,25.3773,25.4374,25.3322,25.3698,111800.0
2012-07-31 13:00:00,33.77,33.8,33.71,33.79,116300.0,25.3773,25.3998,25.3322,25.3923,116300.0
2012-07-31 13:10:00,33.78,33.79,33.72,33.72,47800.0,25.3848,25.3923,25.3397,25.3397,47800.0
2012-07-31 13:20:00,33.71,33.84,33.7,33.8,82300.0,25.3322,25.4299,25.3247,25.3998,82300.0
2012-07-31 13:30:00,33.8,33.81,33.73,33.74,63700.0,25.3998,25.4073,25.3472,25.3547,63700.0
2012-07-31 13:40:00,33.74,33.75,33.67,33.69,121300.0,25.3547,25.3623,25.3021,25.3172,121300.0
2012-07-31 13:50:00,33.7,33.77,33.69,33.73,63600.0,25.3247,25.3773,25.3172,25.3472,63600.0
2012-07-31 14:00:00,33.73,33.88,33.71,33.88,47600.0,25.3472,25.4599,25.3322,25.4599,47600.0
2012-07-31 14:10:00,33.88,33.91,33.84,33.89,64400.0,25.4599,25.4825,25.4299,25.4675,64400.0
2012-07-31 14:20:00,33.89,34.04,33.89,34.0,57200.0,25.4675,25.5802,25.4675,25.5501,57200.0
2012-07-31 14:30:00,34.0,34.0,33.95,33.96,83900.0,25.5501,25.5501,25.5126,25.5201,83900.0
2012-07-31 14:40:00,33.96,34.07,33.95,34.04,95900.0,25.5201,25.6027,25.5126,25.5802,95900.0
2012-07-31 14:50:00,34.04,34.04,34.0,34.01,121500.0,25.5802,25.5802,25.5501,25.5576,121500.0
2012-07-31 15:00:00,34.01,34.02,33.97,34.0,88500.0,25.5576,25.5652,25.5276,25.5501,88500.0
2012-07-31 15:10:00,34.0,34.03,33.94,33.96,149600.0,25.5501,25.5727,25.505,25.5201,149600.0
2012-07-31 15:20:00,33.96,33.98,33.9,33.98,79500.0,25.5201,25.5351,25.475,25.5351,79500.0
2012-07-31 15:30:00,33.98,33.98,33.81,33.81,110200.0,25.5351,25.5351,25.4073,25.4073,110200.0
2012-07-31 15:40:00,33.81,33.82,33.59,33.62,200700.0,25.4073,25.4149,25.242,25.2646,200700.0
2012-07-31 15:50:00,33.62,33.88,33.62,33.79,387900.0,25.2646,25.4599,25.2646,25.3923,387900.0
2012-08-01 09:30:00,33.94,36.75,33.85,35.99,1222200.0,25.505,27.6167,25.4374,27.0456,1222200.0
2012-08-01 09:40:00,35.99,36.36,34.56,35.55,1639700.0,27.0456,27.3236,25.971,26.7149,1639700.0
2012-08-01 09:50:00,35.55,35.8,33.74,35.08,1653000.0,26.7149,26.9028,25.3547,26.3617,1653000.0
2012-08-01 10:00:00,35.11,35.14,34.28,34.35,431100.0,26.3843,26.4068,25.7605,25.8131,431100.0
2012-08-01 10:10:00,34.37,34.45,34.15,34.22,272700.0,25.8282,25.8883,25.6628,25.7154,272700.0
2012-08-01 10:20:00,34.2,34.4,34.1,34.3,145600.0,25.7004,25.8507,25.6253,25.7756,145600.0
2012-08-01 10:30:00,34.36,34.47,34.13,34.17,99300.0,25.8207,25.9033,25.6478,25.6779,99300.0
2012-08-01 10:40:00,34.2,34.38,34.13,34.3,97200.0,25.7004,25.8357,25.6478,25.7756,97200.0
2012-08-01 10:50:00,34.3,34.51,34.29,34.38,76800.0,25.7756,25.9334,25.7681,25.8357,76800.0
2012-08-01 11:00:00,34.4,34.43,34.2,34.24,53100.0,25.8507,25.8733,25.7004,25.7305,53100.0
2012-08-01 11:10:00,34.22,34.27,34.07,34.16,126500.0,25.7154,25.753,25.6027,25.6704,126500.0
2012-08-01 11:20:00,34.17,34.26,34.13,34.23,45800.0,25.6779,25.7455,25.6478,25.723,45800.0
2012-08-01 11:30:00,34.22,34.34,34.18,34.34,88300.0,25.7154,25.8056,25.6854,25.8056,88300.0
2012-08-01 11:40:00,34.33,34.39,34.29,34.39,35800.0,25.7981,25.8432,25.7681,25.8432,35800.0
2012-08-01 11:50:00,34.38,34.47,34.28,34.3,33800.0,25.8357,25.9033,25.7605,25.7756,33800.0
2012-08-01 12:00:00,34.3,34.69,34.24,34.62,149700.0,25.7756,26.0686,25.7305,26.016,149700.0
2012-08-01 12:10:00,34.62,34.7,34.56,34.59,82500.0,26.016,26.0762,25.971,25.9935,82500.0
2012-08-01 12:20:00,34.58,34.68,34.58,34.64,40100.0,25.986,26.0611,25.986,26.0311,40100.0
2012-08-01 12:30:00,34.64,34.7,34.59,34.68,59800.0,26.0311,26.0762,25.9935,26.0611,59800.0
2012-08-01 12:40:00,34.69,34.74,34.63,34.66,23400.0,26.0686,26.1062,26.0236,26.0461,23400.0
2012-08-01 12:50:00,34.65,34.65,34.52,34.55,40900.0,26.0386,26.0386,25.9409,25.9634,40900.0
2012-08-01 13:00:00,34.55,34.59,34.48,34.48,43600.0,25.9634,25.9935,25.9108,25.9108,43600.0
2012-08-01 13:10:00,34.48,34.51,34.25,34.25,58000.0,25.9108,25.9334,25.738,25.738,58000.0
2012-08-01 13:20:00,34.23,34.28,34.13,34.15,75300.0,25.723,25.7605,25.6478,25.6628,75300.0
2012-08-01 13:30:00,34.14,34.19,34.08,34.1,38000.0,25.6553,25.6929,25.6102,25.6253,38000.0
2012-08-01 13:40:00,34.11,34.2,34.08,34.19,48200.0,25.6328,25.7004,25.6102,25.6929,48200.0
2012-08-01 13:50:00,34.2,34.31,34.18,34.19,95400.0,25.7004,25.7831,25.6854,25.6929,95400.0
2012-08-01 14:00:00,34.18,34.19,33.88,33.88,98800.0,25.6854,25.6929,25.4599,25.4599,98800.0
2012-08-01 14:10:00,33.88,33.89,33.53,33.69,132700.0,25.4599,25.4675,25.1969,25.3172,132700.0
2012-08-01 14:20:00,33.7,33.84,33.66,33.7,160300.0,25.3247,25.4299,25.2946,25.3247,160300.0
2012-08-01 14:30:00,33.73,33.75,33.59,33.61,90600.0,25.3472,25.3623,25.242,25.2571,90600.0
2012-08-01 14:40:00,33.61,33.61,33.2,33.42,205800.0,25.2571,25.2571,24.9489,25.1143,205800.0
2012-08-01 14:50:00,33.42,33.5,33.05,33.19,591200.0,25.1143,25.1744,24.8362,24.9414,591200.0
2012-08-01 15:00:00,33.19,33.84,33.19,33.83,229000.0,24.9414,25.4299,24.9414,25.4224,229000.0
2012-08-01 15:10:00,33.82,34.07,33.82,33.97,221400.0,25.4149,25.6027,25.4149,25.5276,221400.0
2012-08-01 15:20:00,33.95,34.06,33.94,34.02,119900.0,25.5126,25.5952,25.505,25.5652,119900.0
2012-08-01 15:30:00,34.02,34.19,33.94,34.18,267600.0,25.5652,25.6929,25.505,25.6854,267600.0
2012-08-01 15:40:00,34.18,34.28,34.0,34.02,322300.0,25.6854,25.7605,25.5501,25.5652,322300.0
2012-08-01 15:50:00,34.02,34.13,33.98,34.01,359800.0,25.5652,25.6478,25.5351,25.5576,359800.0
2012-08-02 09:30:00,29.18,29.86,28.66,29.74,2276700.0,21.928,22.439,21.5373,22.3488,2276700.0
2012-08-02 09:40:00,29.74,30.25,29.16,29.26,1767800.0,22.3488,22.7321,21.913,21.9881,1767800.0
2012-08-02 09:50:00,29.27,29.85,29.1,29.64,931500.0,21.9957,22.4315,21.8679,22.2737,931500.0
2012-08-02 10:00:00,29.63,29.75,29.41,29.47,455800.0,22.2662,22.3564,22.1009,22.1459,455800.0
2012-08-02 10:10:00,29.47,30.0,29.47,29.79,565300.0,22.1459,22.5442,22.1459,22.3864,565300.0
2012-08-02 10:20:00,29.8,29.84,29.45,29.69,375900.0,22.3939,22.424,22.1309,22.3113,375900.0
2012-08-02 10:30:00,29.71,29.71,29.18,29.32,546000.0,22.3263,22.3263,21.928,22.0332,546000.0
2012-08-02 10:40:00,29.32,29.35,29.06,29.12,550200.0,22.0332,22.0558,21.8378,21.8829,550200.0
2012-08-02 10:50:00,29.12,29.15,28.96,29.15,348700.0,21.8829,21.9055,21.7627,21.9055,348700.0
2012-08-02 11:00:00,29.15,29.27,28.84,28.96,468500.0,21.9055,21.9957,21.6725,21.7627,468500.0
2012-08-02 11:10:00,28.96,29.0,28.91,28.92,148000.0,21.7627,21.7928,21.7251,21.7326,148000.0
2012-08-02 11:20:00,28.91,28.93,28.73,28.85,426800.0,21.7251,21.7402,21.5899,21.68,426800.0
2012-08-02 11:30:00,28.84,28.93,28.78,28.86,237200.0,21.6725,21.7402,21.6274,21.6875,237200.0
2012-08-02 11:40:00,28.87,29.09,28.83,29.02,264000.0,21.6951,21.8604,21.665,21.8078,264000.0
2012-08-02 11:50:00,29.02,29.25,29.01,29.17,206800.0,21.8078,21.9806,21.8003,21.9205,206800.0
2012-08-02 12:00:00,29.17,29.2,28.94,28.95,164200.0,21.9205,21.943,21.7477,21.7552,164200.0
2012-08-02 12:10:00,28.94,29.05,28.7,28.9,223400.0,21.7477,21.8303,21.5673,21.7176,223400.0
2012-08-02 12:20:00,28.88,28.97,28.66,28.66,94800.0,21.7026,21.7702,21.5373,21.5373,94800.0
2012-08-02 12:30:00,28.66,28.89,28.64,28.88,247700.0,21.5373,21.7101,21.5222,21.7026,247700.0
2012-08-02 12:40:00,28.88,28.88,28.79,28.88,121500.0,21.7026,21.7026,21.6349,21.7026,121500.0
2012-08-02 12:50:00,28.87,29.03,28.78,28.86,194500.0,21.6951,21.8153,21.6274,21.6875,194500.0
2012-08-02 13:00:00,28.85,28.87,28.72,28.76,142500.0,21.68,21.6951,21.5823,21.6124,142500.0
2012-08-02 13:10:00,28.76,28.94,28.72,28.93,155300.0,21.6124,21.7477,21.5823,21.7402,155300.0
2012-08-02 13:20:00,28.93,29.03,28.87,29.02,80900.0,21.7402,21.8153,21.6951,21.8078,80900.0
2012-08-02 13:30:00,29.02,29.03,28.85,29.0,131200.0,21.8078,21.8153,21.68,21.7928,131200.0
2012-08-02 13:40:00,29.0,29.06,28.94,28.96,107900.0,21.7928,21.8378,21.7477,21.7627,107900.0
2012-08-02 13:50:00,28.97,29.14,28.97,29.0,120200.0,21.7702,21.898,21.7702,21.7928,120200.0
2012-08-02 14:00:00,29.0,29.01,28.84,28.91,191700.0,21.7928,21.8003,21.6725,21.7251,191700.0
2012-08-02 14:10:00,28.91,29.05,28.91,29.03,146200.0,21.7251,21.8303,21.7251,21.8153,146200.0
2012-08-02 14:20:00,29.04,29.4,29.03,29.28,262300.0,21.8228,22.0933,21.8153,22.0032,262300.0
2012-08-02 14:30:00,29.29,29.47,29.13,29.46,194100.0,22.0107,22.1459,21.8904,22.1384,194100.0
2012-08-02 14:40:00,29.47,29.47,29.28,29.45,145000.0,22.1459,22.1459,22.0032,22.1309,145000.0
2012-08-02 14:50:00,29.45,29.46,29.27,29.3,82600.0,22.1309,22.1384,21.9957,22.0182,82600.0
2012-08-02 15:00:00,29.3,29.46,29.3,29.46,148400.0,22.0182,22.1384,22.0182,22.1384,148400.0
2012-08-02 15:10:00,29.46,29.49,29.4,29.45,218500.0,22.1384,22.161,22.0933,22.1309,218500.0
2012-08-02 15:20:00,29.45,29.49,29.34,29.34,372900.0,22.1309,22.161,22.0483,22.0483,372900.0
2012-08-02 15:30:00,29.35,29.35,29.01,29.17,441200.0,22.0558,22.0558,21.8003,21.9205,441200.0
2012-08-02 15:40:00,29.17,29.31,28.99,29.04,414700.0,21.9205,22.0257,21.7852,21.8228,414700.0
2012-08-02 15:50:00,29.03,29.11,29.0,29.06,659800.0,21.8153,21.8754,21.7928,21.8378,659800.0
2012-08-03 09:30:00,29.26,29.34,28.7,28.98,336800.0,21.9881,22.0483,21.5673,21.7777,336800.0
2012-08-03 09:40:00,28.98,29.2,28.89,28.92,228900.0,21.7777,21.943,21.7101,21.7326,228900.0
2012-08-03 09:50:00,28.91,29.34,28.87,29.26,132500.0,21.7251,22.0483,21.6951,21.9881,132500.0
2012-08-03 10:00:00,29.26,29.32,29.03,29.07,121900.0,21.9881,22.0332,21.8153,21.8454,121900.0
2012-08-03 10:10:00,29.07,29.07,28.64,28.75,160800.0,21.8454,21.8454,21.5222,21.6049,160800.0
2012-08-03 10:20:00,28.74,28.84,28.65,28.83,158900.0,21.5974,21.6725,21.5297,21.665,158900.0
2012-08-03 10:30:00,28.83,28.94,28.74,28.88,128700.0,21.665,21.7477,21.5974,21.7026,128700.0
2012-08-03 10:40:00,28.88,29.1,28.88,29.07,108300.0,21.7026,21.8679,21.7026,21.8454,108300.0
2012-08-03 10:50:00,29.06,29.13,29.03,29.13,53600.0,21.8378,21.8904,21.8153,21.8904,53600.0
2012-08-03 11:00:00,29.13,29.15,29.05,29.06,82300.0,21.8904,21.9055,21.8303,21.8378,82300.0
2012-08-03 11:10:00,29.06,29.08,29.02,29.06,53800.0,21.8378,21.8529,21.8078,21.8378,53800.0
2012-08-03 11:20:00,29.06,29.18,29.05,29.15,49900.0,21.8378,21.928,21.8303,21.9055,49900.0
2012-08-03 11:30:00,29.15,29.25,29.13,29.24,64800.0,21.9055,21.9806,21.8904,21.9731,64800.0
2012-08-03 11:40:00,29.23,29.28,29.18,29.21,60500.0,21.9656,22.0032,21.928,21.9506,60500.0
2012-08-03 11:50:00,29.21,29.34,29.2,29.3,40600.0,21.9506,22.0483,21.943,22.0182,40600.0
2012-08-03 12:00:00,29.31,29.32,29.2,29.21,32200.0,22.0257,22.0332,21.943,21.9506,32200.0
2012-08-03 12:10:00,29.21,29.27,29.15,29.26,37200.0,21.9506,21.9957,21.9055,21.9881,37200.0
2012-08-03 12:20:00,29.27,29.39,29.27,29.36,69600.0,21.9957,22.0858,21.9957,22.0633,69600.0
2012-08-03 12:30:00,29.36,29.38,29.35,29.36,35200.0,22.0633,22.0783,22.0558,22.0633,35200.0
2012-08-03 12:40:00,29.37,29.4,29.34,29.39,35100.0,22.0708,22.0933,22.0483,22.0858,35100.0
2012-08-03 12:50:00,29.4,29.4,29.33,29.33,24000.0,22.0933,22.0933,22.0407,22.0407,24000.0
2012-08-03 13:00:00,29.33,29.33,29.25,29.27,44800.0,22.0407,22.0407,21.9806,21.9957,44800.0
2012-08-03 13:10:00,29.27,29.27,29.19,29.2,47300.0,21.9957,21.9957,21.9355,21.943,47300.0
2012-08-03 13:20:00,29.2,29.25,29.19,29.19,39500.0,21.943,21.9806,21.9355,21.9355,39500.0
2012-08-03 13:30:00,29.18,29.22,29.17,29.21,52200.0,21.928,21.9581,21.9205,21.9506,52200.0
2012-08-03 13:40:00,29.21,29.26,29.16,29.26,38600.0,21.9506,21.9881,21.913,21.9881,38600.0
2012-08-03 13:50:00,29.26,29.27,29.22,29.25,50500.0,21.9881,21.9957,21.9581,21.9806,50500.0
2012-08-03 14:00:00,29.25,29.31,29.25,29.27,32500.0,21.9806,22.0257,21.9806,21.9957,32500.0
2012-08-03 14:10:00,29.27,29.33,29.24,29.24,50000.0,21.9957,22.0407,21.9731,21.9731,50000.0
2012-08-03 14:20:00,29.24,29.33,29.24,29.32,27300.0,21.9731,22.0407,21.9731,22.0332,27300.0
2012-08-03 14:30:00,29.32,29.32,29.3,29.31,24800.0,22.0332,22.0332,22.0182,22.0257,24800.0
2012-08-03 14:40:00,29.3,29.31,29.3,29.3,48900.0,22.0182,22.0257,22.0182,22.0182,48900.0
2012-08-03 14:50:00,29.31,29.34,29.24,29.33,139800.0,22.0257,22.0483,21.9731,22.0407,139800.0
2012-08-03 15:00:00,29.34,29.43,29.33,29.42,53500.0,22.0483,22.1159,22.0407,22.1084,53500.0
2012-08-03 15:10:00,29.42,29.42,29.29,29.38,98300.0,22.1084,22.1084,22.0107,22.0783,98300.0
2012-08-03 15:20:00,29.38,29.39,29.27,29.29,101700.0,22.0783,22.0858,21.9957,22.0107,101700.0
2012-08-03 15:30:00,29.29,29.29,29.2,29.22,83300.0,22.0107,22.0107,21.943,21.9581,83300.0
2012-08-03 15:40:00,29.23,29.32,29.23,29.32,197600.0,21.9656,22.0332,21.9656,22.0332,197600.0
2012-08-03 15:50:00,29.32,29.37,29.27,29.37,393700.0,22.0332,22.0708,21.9957,22.0708,393700.0
2012-08-06 09:30:00,29.38,29.5,28.91,29.48,250100.0,22.0783,22.1685,21.7251,22.1535,250100.0
2012-08-06 09:40:00,29.5,29.64,29.44,29.61,150000.0,22.1685,22.2737,22.1234,22.2512,150000.0
2012-08-06 09:50:00,29.64,29.69,29.46,29.52,119100.0,22.2737,22.3113,22.1384,22.1835,119100.0
2012-08-06 10:00:00,29.54,29.77,29.52,29.72,78100.0,22.1986,22.3714,22.1835,22.3338,78100.0
2012-08-06 10:10:00,29.75,30.0,29.69,29.98,158500.0,22.3564,22.5442,22.3113,22.5292,158500.0
2012-08-06 10:20:00,29.98,30.12,29.95,30.0,204300.0,22.5292,22.6344,22.5067,22.5442,204300.0
2012-08-06 10:30:00,30.0,30.16,29.99,30.08,136900.0,22.5442,22.6645,22.5367,22.6043,136900.0
2012-08-06 10:40:00,30.08,30.08,30.0,30.03,129200.0,22.6043,22.6043,22.5442,22.5668,129200.0
2012-08-06 10:50:00,30.03,30.06,29.94,29.94,123500.0,22.5668,22.5893,22.4991,22.4991,123500.0
2012-08-06 11:00:00,29.94,30.0,29.9,29.93,82300.0,22.4991,22.5442,22.4691,22.4916,82300.0
2012-08-06 11:10:00,29.94,29.94,29.83,29.84,60300.0,22.4991,22.4991,22.4165,22.424,60300.0
2012-08-06 11:20:00,29.84,29.94,29.84,29.87,79100.0,22.424,22.4991,22.424,22.4465,79100.0
2012-08-06 11:30:00,29.87,30.0,29.86,29.87,130300.0,22.4465,22.5442,22.439,22.4465,130300.0
2012-08-06 11:40:00,29.87,29.88,29.74,29.8,53000.0,22.4465,22.4541,22.3488,22.3939,53000.0
2012-08-06 11:50:00,29.8,29.86,29.79,29.83,65600.0,22.3939,22.439,22.3864,22.4165,65600.0
2012-08-06 12:00:00,29.83,29.83,29.72,29.76,64600.0,22.4165,22.4165,22.3338,22.3639,64600.0
2012-08-06 12:10:00,29.75,29.76,29.7,29.7,32800.0,22.3564,22.3639,22.3188,22.3188,32800.0
2012-08-06 12:20:00,29.7,29.71,29.63,29.66,49900.0,22.3188,22.3263,22.2662,22.2887,49900.0
2012-08-06 12:30:00,29.66,29.86,29.66,29.85,67700.0,22.2887,22.439,22.2887,22.4315,67700.0
2012-08-06 12:40:00,29.84,29.84,29.79,29.81,29300.0,22.424,22.424,22.3864,22.4014,29300.0
2012-08-06 12:50:00,29.82,29.89,29.81,29.88,56600.0,22.409,22.4616,22.4014,22.4541,56600.0
2012-08-06 13:00:00,29.88,29.93,29.86,29.91,41200.0,22.4541,22.4916,22.439,22.4766,41200.0
2012-08-06 13:10:00,29.92,29.95,29.87,29.94,69400.0,22.4841,22.5067,22.4465,22.4991,69400.0
2012-08-06 13:20:00,29.95,30.0,29.95,30.0,46000.0,22.5067,22.5442,22.5067,22.5442,46000.0
2012-08-06 13:30:00,30.0,30.0,29.93,29.94,88300.0,22.5442,22.5442,22.4916,22.4991,88300.0
2012-08-06 13:40:00,29.95,30.0,29.94,29.96,60600.0,22.5067,22.5442,22.4991,22.5142,60600.0
2012-08-06 13:50:00,29.96,30.0,29.95,29.96,34800.0,22.5142,22.5442,22.5067,22.5142,34800.0
2012-08-06 14:00:00,29.95,30.0,29.93,30.0,43600.0,22.5067,22.5442,22.4916,22.5442,43600.0
2012-08-06 14:10:00,29.99,30.0,29.94,29.96,61300.0,22.5367,22.5442,22.4991,22.5142,61300.0
2012-08-06 14:20:00,29.97,29.99,29.94,29.99,21800.0,22.5217,22.5367,22.4991,22.5367,21800.0
2012-08-06 14:30:00,29.98,29.99,29.93,29.97,51200.0,22.5292,22.5367,22.4916,22.5217,51200.0
2012-08-06 14:40:00,29.98,29.99,29.96,29.98,43300.0,22.5292,22.5367,22.5142,22.5292,43300.0
2012-08-06 14:50:00,29.98,30.0,29.98,30.0,69600.0,22.5292,22.5442,22.5292,22.5442,69600.0
2012-08-06 15:00:00,30.0,30.0,29.97,30.0,100700.0,22.5442,22.5442,22.5217,22.5442,100700.0
2012-08-06 15:10:00,29.99,30.0,29.92,29.95,73700.0,22.5367,22.5442,22.4841,22.5067,73700.0
2012-08-06 15:20:00,29.95,29.97,29.91,29.94,61100.0,22.5067,22.5217,22.4766,22.4991,61100.0
2012-08-06 15:30:00,29.93,29.96,29.88,29.92,102700.0,22.4916,22.5142,22.4541,22.4841,102700.0
2012-08-06 15:40:00,29.92,29.96,29.87,29.95,218100.0,22.4841,22.5142,22.4465,22.5067,218100.0
2012-08-06 15:50:00,29.95,29.95,29.83,29.89,241700.0,22.5067,22.5067,22.4165,22.4616,241700.0
2012-08-07 09:30:00,30.4,30.55,30.14,30.19,194200.0,22.8448,22.9575,22.6494,22.687,194200.0
2012-08-07 09:40:00,30.19,30.26,30.1,30.23,220300.0,22.687,22.7396,22.6194,22.7171,220300.0
2012-08-07 09:50:00,30.24,30.3,30.05,30.12,197900.0,22.7246,22.7697,22.5818,22.6344,197900.0
2012-08-07 10:00:00,30.12,30.13,29.72,29.99,215900.0,22.6344,22.6419,22.3338,22.5367,215900.0
2012-08-07 10:10:00,29.99,30.02,29.83,29.89,104400.0,22.5367,22.5593,22.4165,22.4616,104400.0
2012-08-07 10:20:00,29.89,30.04,29.89,29.97,81000.0,22.4616,22.5743,22.4616,22.5217,81000.0
2012-08-07 10:30:00,29.96,30.05,29.95,30.0,53200.0,22.5142,22.5818,22.5067,22.5442,53200.0
2012-08-07 10:40:00,30.0,30.01,29.92,29.94,54800.0,22.5442,22.5517,22.4841,22.4991,54800.0
2012-08-07 10:50:00,29.94,30.09,29.93,30.02,83400.0,22.4991,22.6119,22.4916,22.5593,83400.0
2012-08-07 11:00:00,30.01,30.02,29.96,29.99,51900.0,22.5517,22.5593,22.5142,22.5367,51900.0
2012-08-07 11:10:00,29.99,30.01,29.9,29.99,73600.0,22.5367,22.5517,22.4691,22.5367,73600.0
2012-08-07 11:20:00,29.99,30.01,29.96,29.96,53100.0,22.5367,22.5517,22.5142,22.5142,53100.0
2012-08-07 11:30:00,29.96,30.01,29.96,29.96,113200.0,22.5142,22.5517,22.5142,22.5142,113200.0
2012-08-07 11:40:00,29.96,30.04,29.96,30.0,84800.0,22.5142,22.5743,22.5142,22.5442,84800.0
2012-08-07 11:50:00,30.0,30.1,29.98,30.05,70300.0,22.5442,22.6194,22.5292,22.5818,70300.0
2012-08-07 12:00:00,30.04,30.1,30.03,30.04,62100.0,22.5743,22.6194,22.5668,22.5743,62100.0
2012-08-07 12:10:00,30.04,30.04,29.98,29.99,53200.0,22.5743,22.5743,22.5292,22.5367,53200.0
2012-08-07 12:20:00,29.99,30.05,29.98,29.99,59900.0,22.5367,22.5818,22.5292,22.5367,59900.0
2012-08-07 12:30:00,29.99,30.02,29.99,30.0,38200.0,22.5367,22.5593,22.5367,22.5442,38200.0
2012-08-07 12:40:00,30.0,30.01,29.98,30.01,42900.0,22.5442,22.5517,22.5292,22.5517,42900.0
2012-08-07 12:50:00,30.01,30.12,30.01,30.11,30700.0,22.5517,22.6344,22.5517,22.6269,30700.0
2012-08-07 13:00:00,30.11,30.16,30.04,30.11,117800.0,22.6269,22.6645,22.5743,22.6269,117800.0
2012-08-07 13:10:00,30.11,30.12,30.05,30.07,56300.0,22.6269,22.6344,22.5818,22.5968,56300.0
2012-08-07 13:20:00,30.07,30.08,30.04,30.04,34900.0,22.5968,22.6043,22.5743,22.5743,34900.0
2012-08-07 13:30:00,30.05,30.1,30.04,30.05,47700.0,22.5818,22.6194,22.5743,22.5818,47700.0
2012-08-07 13:40:00,30.06,30.08,30.05,30.08,36200.0,22.5893,22.6043,22.5818,22.6043,36200.0
2012-08-07 13:50:00,30.08,30.08,30.06,30.08,37700.0,22.6043,22.6043,22.5893,22.6043,37700.0
2012-08-07 14:00:00,30.07,30.12,30.06,30.1,47000.0,22.5968,22.6344,22.5893,22.6194,47000.0
2012-08-07 14:10:00,30.11,30.11,30.1,30.1,26800.0,22.6269,22.6269,22.6194,22.6194,26800.0
2012-08-07 14:20:00,30.1,30.11,29.94,29.97,70700.0,22.6194,22.6269,22.4991,22.5217,70700.0
2012-08-07 14:30:00,29.98,30.05,29.98,30.05,14600.0,22.5292,22.5818,22.5292,22.5818,14600.0
2012-08-07 14:40:00,30.04,30.06,30.03,30.05,17300.0,22.5743,22.5893,22.5668,22.5818,17300.0
2012-08-07 14:50:00,30.06,30.06,30.0,30.01,54900.0,22.5893,22.5893,22.5442,22.5517,54900.0
2012-08-07 15:00:00,30.0,30.01,29.98,30.0,67100.0,22.5442,22.5517,22.5292,22.5442,67100.0
2012-08-07 15:10:00,29.99,30.0,29.96,29.99,63300.0,22.5367,22.5442,22.5142,22.5367,63300.0
2012-08-07 15:20:00,30.0,30.04,29.97,29.97,151900.0,22.5442,22.5743,22.5217,22.5217,151900.0
2012-08-07 15:30:00,29.97,30.16,29.91,30.15,280600.0,22.5217,22.6645,22.4766,22.6569,280600.0
2012-08-07 15:40:00,30.15,30.41,30.05,30.08,904300.0,22.6569,22.8523,22.5818,22.6043,904300.0
2012-08-07 15:50:00,30.08,30.08,29.89,29.99,475900.0,22.6043,22.6043,22.4616,22.5367,475900.0
2012-08-08 09:30:00,29.9,30.21,29.75,30.14,86000.0,22.4691,22.702,22.3564,22.6494,86000.0
2012-08-08 09:40:00,30.12,30.42,30.07,30.42,76200.0,22.6344,22.8598,22.5968,22.8598,76200.0
2012-08-08 09:50:00,30.41,30.46,30.21,30.4,95600.0,22.8523,22.8899,22.702,22.8448,95600.0
2012-08-08 10:00:00,30.38,30.42,30.27,30.27,72600.0,22.8298,22.8598,22.7471,22.7471,72600.0
2012-08-08 10:10:00,30.27,30.35,30.24,30.34,35900.0,22.7471,22.8072,22.7246,22.7997,35900.0
2012-08-08 10:20:00,30.35,30.48,30.35,30.47,55900.0,22.8072,22.9049,22.8072,22.8974,55900.0
2012-08-08 10:30:00,30.47,30.49,30.4,30.46,56200.0,22.8974,22.9125,22.8448,22.8899,56200.0
2012-08-08 10:40:00,30.46,30.47,30.37,30.45,37300.0,22.8899,22.8974,22.8223,22.8824,37300.0
2012-08-08 10:50:00,30.45,30.46,30.43,30.43,25800.0,22.8824,22.8899,22.8674,22.8674,25800.0
2012-08-08 11:00:00,30.42,30.42,30.18,30.39,82500.0,22.8598,22.8598,22.6795,22.8373,82500.0
2012-08-08 11:10:00,30.39,30.51,30.38,30.51,52600.0,22.8373,22.9275,22.8298,22.9275,52600.0
2012-08-08 11:20:00,30.51,30.58,30.47,30.52,74500.0,22.9275,22.9801,22.8974,22.935,74500.0
2012-08-08 11:30:00,30.52,30.55,30.49,30.52,57300.0,22.935,22.9575,22.9125,22.935,57300.0
2012-08-08 11:40:00,30.53,30.53,30.43,30.48,42100.0,22.9425,22.9425,22.8674,22.9049,42100.0
2012-08-08 11:50:00,30.47,30.5,30.39,30.39,91400.0,22.8974,22.92,22.8373,22.8373,91400.0
2012-08-08 12:00:00,30.38,30.4,30.33,30.35,48600.0,22.8298,22.8448,22.7922,22.8072,48600.0
2012-08-08 12:10:00,30.35,30.4,30.32,30.4,34200.0,22.8072,22.8448,22.7847,22.8448,34200.0
2012-08-08 12:20:00,30.39,30.41,30.33,30.36,64100.0,22.8373,22.8523,22.7922,22.8148,64100.0
2012-08-08 12:30:00,30.35,30.37,30.33,30.37,35700.0,22.8072,22.8223,22.7922,22.8223,35700.0
2012-08-08 12:40:00,30.36,30.37,30.3,30.3,29700.0,22.8148,22.8223,22.7697,22.7697,29700.0
2012-08-08 12:50:00,30.31,30.37,30.28,30.33,55300.0,22.7772,22.8223,22.7546,22.7922,55300.0
2012-08-08 13:00:00,30.33,30.44,30.33,30.42,71400.0,22.7922,22.8749,22.7922,22.8598,71400.0
2012-08-08 13:10:00,30.42,30.42,30.35,30.37,51700.0,22.8598,22.8598,22.8072,22.8223,51700.0
2012-08-08 13:20:00,30.37,30.39,30.34,30.37,42700.0,22.8223,22.8373,22.7997,22.8223,42700.0
2012-08-08 13:30:00,30.36,30.39,30.36,30.36,40400.0,22.8148,22.8373,22.8148,22.8148,40400.0
2012-08-08 13:40:00,30.37,30.44,30.35,30.44,79100.0,22.8223,22.8749,22.8072,22.8749,79100.0
2012-08-08 13:50:00,30.44,30.66,30.43,30.65,137700.0,22.8749,23.0402,22.8674,23.0327,137700.0
2012-08-08 14:00:00,30.64,30.86,30.59,30.8,171700.0,23.0252,23.1905,22.9876,23.1454,171700.0
2012-08-08 14:10:00,30.8,30.88,30.69,30.79,103500.0,23.1454,23.2055,23.0627,23.1379,103500.0
2012-08-08 14:20:00,30.79,30.9,30.74,30.84,82500.0,23.1379,23.2206,23.1003,23.1755,82500.0
2012-08-08 14:30:00,30.84,30.85,30.76,30.85,77600.0,23.1755,23.183,23.1153,23.183,77600.0
2012-08-08 14:40:00,30.85,31.08,30.84,30.92,129400.0,23.183,23.3558,23.1755,23.2356,129400.0
2012-08-08 14:50:00,30.91,30.96,30.82,30.86,76400.0,23.2281,23.2656,23.1604,23.1905,76400.0
2012-08-08 15:00:00,30.86,31.0,30.85,30.94,103100.0,23.1905,23.2957,23.183,23.2506,103100.0
2012-08-08 15:10:00,30.95,31.0,30.92,31.0,93800.0,23.2581,23.2957,23.2356,23.2957,93800.0
2012-08-08 15:20:00,31.0,31.0,30.94,31.0,155100.0,23.2957,23.2957,23.2506,23.2957,155100.0
2012-08-08 15:30:00,31.0,31.01,30.85,30.86,152800.0,23.2957,23.3032,23.183,23.1905,152800.0
2012-08-08 15:40:00,30.86,31.0,30.86,31.0,209900.0,23.1905,23.2957,23.1905,23.2957,209900.0
2012-08-08 15:50:00,30.99,31.0,30.86,30.93,286300.0,23.2882,23.2957,23.1905,23.2431,286300.0
2012-08-09 09:30:00,30.81,31.0,30.67,30.97,51100.0,23.1529,23.2957,23.0477,23.2732,51100.0
2012-08-09 09:40:00,30.96,31.23,30.95,31.21,110900.0,23.2656,23.4685,23.2581,23.4535,110900.0
2012-08-09 09:50:00,31.23,31.48,31.22,31.43,151800.0,23.4685,23.6564,23.461,23.6188,151800.0
2012-08-09 10:00:00,31.4,31.41,31.25,31.27,108100.0,23.5963,23.6038,23.4836,23.4986,108100.0
2012-08-09 10:10:00,31.27,31.33,31.22,31.32,87800.0,23.4986,23.5437,23.461,23.5362,87800.0
2012-08-09 10:20:00,31.31,31.34,31.15,31.18,76600.0,23.5287,23.5512,23.4084,23.431,76600.0
2012-08-09 10:30:00,31.17,31.26,31.14,31.23,47400.0,23.4235,23.4911,23.4009,23.4685,47400.0
2012-08-09 10:40:00,31.23,31.38,31.23,31.32,112200.0,23.4685,23.5813,23.4685,23.5362,112200.0
2012-08-09 10:50:00,31.31,31.57,31.3,31.52,98300.0,23.5287,23.724,23.5211,23.6865,98300.0
2012-08-09 11:00:00,31.52,31.57,31.5,31.57,54600.0,23.6865,23.724,23.6714,23.724,54600.0
2012-08-09 11:10:00,31.57,31.67,31.55,31.67,60700.0,23.724,23.7992,23.709,23.7992,60700.0
2012-08-09 11:20:00,31.66,31.67,31.58,31.65,84200.0,23.7917,23.7992,23.7316,23.7842,84200.0
2012-08-09 11:30:00,31.64,31.9,31.63,31.86,109200.0,23.7766,23.972,23.7691,23.942,109200.0
2012-08-09 11:40:00,31.84,31.86,31.51,31.53,191600.0,23.9269,23.942,23.679,23.694,191600.0
2012-08-09 11:50:00,31.53,31.56,31.46,31.54,101400.0,23.694,23.7165,23.6414,23.7015,101400.0
2012-08-09 12:00:00,31.53,31.64,31.47,31.63,82700.0,23.694,23.7766,23.6489,23.7691,82700.0
2012-08-09 12:10:00,31.63,31.71,31.62,31.71,45900.0,23.7691,23.8292,23.7616,23.8292,45900.0
2012-08-09 12:20:00,31.71,31.71,31.51,31.51,46700.0,23.8292,23.8292,23.679,23.679,46700.0
2012-08-09 12:30:00,31.51,31.58,31.49,31.51,68900.0,23.679,23.7316,23.6639,23.679,68900.0
2012-08-09 12:40:00,31.52,31.62,31.51,31.62,35500.0,23.6865,23.7616,23.679,23.7616,35500.0
2012-08-09 12:50:00,31.61,31.78,31.6,31.77,52800.0,23.7541,23.8819,23.7466,23.8743,52800.0
2012-08-09 13:00:00,31.79,31.8,31.66,31.67,45700.0,23.8894,23.8969,23.7917,23.7992,45700.0
2012-08-09 13:10:00,31.67,31.7,31.61,31.67,42200.0,23.7992,23.8217,23.7541,23.7992,42200.0
2012-08-09 13:20:00,31.67,31.68,31.61,31.62,34500.0,23.7992,23.8067,23.7541,23.7616,34500.0
2012-08-09 13:30:00,31.62,31.8,31.61,31.8,61000.0,23.7616,23.8969,23.7541,23.8969,61000.0
2012-08-09 13:40:00,31.8,31.86,31.79,31.85,41000.0,23.8969,23.942,23.8894,23.9345,41000.0
2012-08-09 13:50:00,31.86,31.96,31.85,31.95,61500.0,23.942,24.0171,23.9345,24.0096,61500.0
2012-08-09 14:00:00,31.95,31.99,31.9,31.96,66000.0,24.0096,24.0397,23.972,24.0171,66000.0
2012-08-09 14:10:00,31.96,31.99,31.93,31.99,47700.0,24.0171,24.0397,23.9946,24.0397,47700.0
2012-08-09 14:20:00,31.98,32.01,31.95,31.99,81700.0,24.0321,24.0547,24.0096,24.0397,81700.0
2012-08-09 14:30:00,31.99,32.18,31.96,32.15,129400.0,24.0397,24.1824,24.0171,24.1599,129400.0
2012-08-09 14:40:00,32.15,32.19,32.1,32.17,160800.0,24.1599,24.19,24.1223,24.1749,160800.0
2012-08-09 14:50:00,32.18,32.29,32.16,32.17,121200.0,24.1824,24.2651,24.1674,24.1749,121200.0
2012-08-09 15:00:00,32.17,32.2,32.14,32.19,80900.0,24.1749,24.1975,24.1524,24.19,80900.0
2012-08-09 15:10:00,32.2,32.23,32.16,32.19,108600.0,24.1975,24.22,24.1674,24.19,108600.0
2012-08-09 15:20:00,32.19,32.29,32.17,32.23,102000.0,24.19,24.2651,24.1749,24.22,102000.0
2012-08-09 15:30:00,32.23,32.26,32.17,32.21,117200.0,24.22,24.2426,24.1749,24.205,117200.0
2012-08-09 15:40:00,32.22,32.29,32.19,32.25,179500.0,24.2125,24.2651,24.19,24.235,179500.0
2012-08-09 15:50:00,32.24,32.26,32.17,32.21,306300.0,24.2275,24.2426,24.1749,24.205,306300.0
2012-08-10 09:30:00,31.93,32.21,31.83,32.05,75700.0,23.9946,24.205,23.9194,24.0848,75700.0
2012-08-10 09:40:00,32.04,32.2,31.88,31.91,53500.0,24.0772,24.1975,23.957,23.9795,53500.0
2012-08-10 09:50:00,31.92,31.93,31.76,31.8,39100.0,23.9871,23.9946,23.8668,23.8969,39100.0
2012-08-10 10:00:00,31.8,31.81,31.47,31.51,86700.0,23.8969,23.9044,23.6489,23.679,86700.0
2012-08-10 10:10:00,31.54,31.66,31.45,31.46,59900.0,23.7015,23.7917,23.6339,23.6414,59900.0
2012-08-10 10:20:00,31.47,31.47,31.26,31.41,91200.0,23.6489,23.6489,23.4911,23.6038,91200.0
2012-08-10 10:30:00,31.41,31.64,31.41,31.62,53900.0,23.6038,23.7766,23.6038,23.7616,53900.0
2012-08-10 10:40:00,31.63,31.76,31.63,31.69,37100.0,23.7691,23.8668,23.7691,23.8142,37100.0
2012-08-10 10:50:00,31.68,31.69,31.58,31.6,46400.0,23.8067,23.8142,23.7316,23.7466,46400.0
2012-08-10 11:00:00,31.6,31.61,31.44,31.55,111000.0,23.7466,23.7541,23.6264,23.709,111000.0
2012-08-10 11:10:00,31.54,31.62,31.51,31.58,31000.0,23.7015,23.7616,23.679,23.7316,31000.0
2012-08-10 11:20:00,31.58,31.64,31.55,31.64,35400.0,23.7316,23.7766,23.709,23.7766,35400.0
2012-08-10 11:30:00,31.63,31.78,31.62,31.74,50000.0,23.7691,23.8819,23.7616,23.8518,50000.0
2012-08-10 11:40:00,31.75,31.82,31.75,31.79,40600.0,23.8593,23.9119,23.8593,23.8894,40600.0
2012-08-10 11:50:00,31.8,31.92,31.8,31.89,46400.0,23.8969,23.9871,23.8969,23.9645,46400.0
2012-08-10 12:00:00,31.89,31.89,31.77,31.77,43100.0,23.9645,23.9645,23.8743,23.8743,43100.0
2012-08-10 12:10:00,31.77,31.8,31.66,31.66,65300.0,23.8743,23.8969,23.7917,23.7917,65300.0
2012-08-10 12:20:00,31.66,31.68,31.6,31.66,34500.0,23.7917,23.8067,23.7466,23.7917,34500.0
2012-08-10 12:30:00,31.66,31.69,31.6,31.63,41300.0,23.7917,23.8142,23.7466,23.7691,41300.0
2012-08-10 12:40:00,31.64,31.65,31.53,31.53,42200.0,23.7766,23.7842,23.694,23.694,42200.0
2012-08-10 12:50:00,31.52,31.74,31.51,31.74,56500.0,23.6865,23.8518,23.679,23.8518,56500.0
2012-08-10 13:00:00,31.74,31.78,31.72,31.77,45600.0,23.8518,23.8819,23.8368,23.8743,45600.0
2012-08-10 13:10:00,31.78,31.78,31.69,31.69,24700.0,23.8819,23.8819,23.8142,23.8142,24700.0
2012-08-10 13:20:00,31.69,31.7,31.67,31.69,35600.0,23.8142,23.8217,23.7992,23.8142,35600.0
2012-08-10 13:30:00,31.7,31.87,31.7,31.81,57800.0,23.8217,23.9495,23.8217,23.9044,57800.0
2012-08-10 13:40:00,31.82,31.97,31.82,31.97,32800.0,23.9119,24.0246,23.9119,24.0246,32800.0
2012-08-10 13:50:00,31.97,32.03,31.96,31.98,42000.0,24.0246,24.0697,24.0171,24.0321,42000.0
2012-08-10 14:00:00,31.98,32.02,31.95,31.95,28800.0,24.0321,24.0622,24.0096,24.0096,28800.0
2012-08-10 14:10:00,31.96,31.99,31.9,31.95,36600.0,24.0171,24.0397,23.972,24.0096,36600.0
2012-08-10 14:20:00,31.93,31.98,31.92,31.96,29500.0,23.9946,24.0321,23.9871,24.0171,29500.0
2012-08-10 14:30:00,31.96,32.02,31.95,31.98,33500.0,24.0171,24.0622,24.0096,24.0321,33500.0
2012-08-10 14:40:00,31.98,31.99,31.91,31.94,35100.0,24.0321,24.0397,23.9795,24.0021,35100.0
2012-08-10 14:50:00,31.94,32.02,31.94,32.0,32600.0,24.0021,24.0622,24.0021,24.0472,32600.0
2012-08-10 15:00:00,32.0,32.02,31.9,31.92,47900.0,24.0472,24.0622,23.972,23.9871,47900.0
2012-08-10 15:10:00,31.93,31.95,31.89,31.92,40800.0,23.9946,24.0096,23.9645,23.9871,40800.0
2012-08-10 15:20:00,31.91,31.95,31.88,31.94,60300.0,23.9795,24.0096,23.957,24.0021,60300.0
2012-08-10 15:30:00,31.94,31.97,31.88,31.89,58900.0,24.0021,24.0246,23.957,23.9645,58900.0
2012-08-10 15:40:00,31.9,32.01,31.89,31.96,98800.0,23.972,24.0547,23.9645,24.0171,98800.0
2012-08-10 15:50:00,31.97,32.06,31.97,32.01,178700.0,24.0246,24.0923,24.0246,24.0547,178700.0
2012-08-13 09:30:00,32.11,32.22,32.02,32.03,103000.0,24.1298,24.2125,24.0622,24.0697,103000.0
2012-08-13 09:40:00,32.02,32.1,31.88,31.88,97400.0,24.0622,24.1223,23.957,23.957,97400.0
2012-08-13 09:50:00,31.89,31.97,31.88,31.94,95100.0,23.9645,24.0246,23.957,24.0021,95100.0
2012-08-13 10:00:00,31.95,32.01,31.86,31.86,62700.0,24.0096,24.0547,23.942,23.942,62700.0
2012-08-13 10:10:00,31.87,31.87,31.77,31.87,55000.0,23.9495,23.9495,23.8743,23.9495,55000.0
2012-08-13 10:20:00,31.86,31.86,31.7,31.76,47300.0,23.942,23.942,23.8217,23.8668,47300.0
2012-08-13 10:30:00,31.75,31.79,31.69,31.77,64700.0,23.8593,23.8894,23.8142,23.8743,64700.0
2012-08-13 10:40:00,31.79,31.83,31.76,31.81,37000.0,23.8894,23.9194,23.8668,23.9044,37000.0
2012-08-13 10:50:00,31.81,31.82,31.75,31.78,66000.0,23.9044,23.9119,23.8593,23.8819,66000.0
2012-08-13 11:00:00,31.79,31.82,31.72,31.79,63100.0,23.8894,23.9119,23.8368,23.8894,63100.0
2012-08-13 11:10:00,31.79,31.82,31.75,31.75,22100.0,23.8894,23.9119,23.8593,23.8593,22100.0
2012-08-13 11:20:00,31.76,31.87,31.74,31.82,30600.0,23.8668,23.9495,23.8518,23.9119,30600.0
2012-08-13 11:30:00,31.82,31.88,31.8,31.88,30200.0,23.9119,23.957,23.8969,23.957,30200.0
2012-08-13 11:40:00,31.88,31.9,31.87,31.87,14200.0,23.957,23.972,23.9495,23.9495,14200.0
2012-08-13 11:50:00,31.87,31.88,31.84,31.86,28100.0,23.9495,23.957,23.9269,23.942,28100.0
2012-08-13 12:00:00,31.87,31.88,31.84,31.84,27300.0,23.9495,23.957,23.9269,23.9269,27300.0
2012-08-13 12:10:00,31.84,31.9,31.84,31.87,23600.0,23.9269,23.972,23.9269,23.9495,23600.0
2012-08-13 12:20:00,31.86,31.89,31.84,31.87,17200.0,23.942,23.9645,23.9269,23.9495,17200.0
2012-08-13 12:30:00,31.87,31.9,31.83,31.86,16500.0,23.9495,23.972,23.9194,23.942,16500.0
2012-08-13 12:40:00,31.86,31.86,31.81,31.84,15100.0,23.942,23.942,23.9044,23.9269,15100.0
2012-08-13 12:50:00,31.85,31.89,31.84,31.88,15900.0,23.9345,23.9645,23.9269,23.957,15900.0
2012-08-13 13:00:00,31.89,31.95,31.88,31.93,32200.0,23.9645,24.0096,23.957,23.9946,32200.0
2012-08-13 13:10:00,31.94,31.94,31.87,31.89,25400.0,24.0021,24.0021,23.9495,23.9645,25400.0
2012-08-13 13:20:00,31.89,31.91,31.88,31.89,18200.0,23.9645,23.9795,23.957,23.9645,18200.0
2012-08-13 13:30:00,31.89,31.92,31.88,31.92,41400.0,23.9645,23.9871,23.957,23.9871,41400.0
2012-08-13 13:40:00,31.93,31.98,31.93,31.98,19400.0,23.9946,24.0321,23.9946,24.0321,19400.0
2012-08-13 13:50:00,31.98,32.0,31.95,31.99,27600.0,24.0321,24.0472,24.0096,24.0397,27600.0
2012-08-13 14:00:00,31.99,31.99,31.95,31.97,15400.0,24.0397,24.0397,24.0096,24.0246,15400.0
2012-08-13 14:10:00,31.97,32.04,31.97,32.03,88400.0,24.0246,24.0772,24.0246,24.0697,88400.0
2012-08-13 14:20:00,32.03,32.16,32.01,32.15,81100.0,24.0697,24.1674,24.0547,24.1599,81100.0
2012-08-13 14:30:00,32.16,32.24,32.15,32.24,58500.0,24.1674,24.2275,24.1599,24.2275,58500.0
2012-08-13 14:40:00,32.24,32.27,32.16,32.25,69200.0,24.2275,24.2501,24.1674,24.235,69200.0
2012-08-13 14:50:00,32.26,32.36,32.26,32.33,97400.0,24.2426,24.3177,24.2426,24.2952,97400.0
2012-08-13 15:00:00,32.34,32.41,32.32,32.4,101400.0,24.3027,24.3553,24.2876,24.3478,101400.0
2012-08-13 15:10:00,32.4,32.44,32.4,32.43,94400.0,24.3478,24.3778,24.3478,24.3703,94400.0
2012-08-13 15:20:00,32.44,32.46,32.31,32.36,122800.0,24.3778,24.3929,24.2801,24.3177,122800.0
2012-08-13 15:30:00,32.36,32.44,32.36,32.38,100900.0,24.3177,24.3778,24.3177,24.3327,100900.0
2012-08-13 15:40:00,32.38,32.49,32.38,32.47,155300.0,24.3327,24.4154,24.3327,24.4004,155300.0
2012-08-13 15:50:00,32.47,32.49,32.44,32.49,203000.0,24.4004,24.4154,24.3778,24.4154,203000.0
2012-08-14 09:30:00,32.93,33.26,32.5,32.76,131400.0,24.746,24.994,24.4229,24.6183,131400.0
2012-08-14 09:40:00,32.76,32.95,32.73,32.91,67900.0,24.6183,24.7611,24.5958,24.731,67900.0
2012-08-14 09:50:00,32.92,32.95,32.64,32.64,201000.0,24.7385,24.7611,24.5281,24.5281,201000.0
2012-08-14 10:00:00,32.66,32.72,32.59,32.61,144500.0,24.5431,24.5882,24.4905,24.5056,144500.0
2012-08-14 10:10:00,32.62,32.89,32.62,32.77,72700.0,24.5131,24.716,24.5131,24.6258,72700.0
2012-08-14 10:20:00,32.76,32.85,32.64,32.74,78100.0,24.6183,24.6859,24.5281,24.6033,78100.0
2012-08-14 10:30:00,32.74,32.74,32.58,32.63,46600.0,24.6033,24.6033,24.483,24.5206,46600.0
2012-08-14 10:40:00,32.64,32.7,32.64,32.68,28300.0,24.5281,24.5732,24.5281,24.5582,28300.0
2012-08-14 10:50:00,32.68,32.76,32.65,32.65,71700.0,24.5582,24.6183,24.5356,24.5356,71700.0
2012-08-14 11:00:00,32.65,32.7,32.62,32.64,92900.0,24.5356,24.5732,24.5131,24.5281,92900.0
2012-08-14 11:10:00,32.65,32.72,32.64,32.65,80500.0,24.5356,24.5882,24.5281,24.5356,80500.0
2012-08-14 11:20:00,32.64,32.68,32.63,32.66,57500.0,24.5281,24.5582,24.5206,24.5431,57500.0
2012-08-14 11:30:00,32.67,32.73,32.63,32.73,91100.0,24.5507,24.5958,24.5206,24.5958,91100.0
2012-08-14 11:40:00,32.73,32.78,32.73,32.78,40300.0,24.5958,24.6333,24.5958,24.6333,40300.0
2012-08-14 11:50:00,32.78,32.78,32.74,32.78,21800.0,24.6333,24.6333,24.6033,24.6333,21800.0
2012-08-14 12:00:00,32.77,32.78,32.69,32.71,37600.0,24.6258,24.6333,24.5657,24.5807,37600.0
2012-08-14 12:10:00,32.71,32.71,32.57,32.57,51700.0,24.5807,24.5807,24.4755,24.4755,51700.0
2012-08-14 12:20:00,32.58,32.63,32.52,32.53,28600.0,24.483,24.5206,24.4379,24.4455,28600.0
2012-08-14 12:30:00,32.54,32.61,32.37,32.37,48600.0,24.453,24.5056,24.3252,24.3252,48600.0
2012-08-14 12:40:00,32.37,32.46,32.26,32.46,65900.0,24.3252,24.3929,24.2426,24.3929,65900.0
2012-08-14 12:50:00,32.46,32.56,32.37,32.38,108600.0,24.3929,24.468,24.3252,24.3327,108600.0
2012-08-14 13:00:00,32.37,32.64,32.37,32.61,83000.0,24.3252,24.5281,24.3252,24.5056,83000.0
2012-08-14 13:10:00,32.61,32.63,32.55,32.57,30300.0,24.5056,24.5206,24.4605,24.4755,30300.0
2012-08-14 13:20:00,32.56,32.69,32.52,32.64,57600.0,24.468,24.5657,24.4379,24.5281,57600.0
2012-08-14 13:30:00,32.64,32.69,32.48,32.5,52100.0,24.5281,24.5657,24.4079,24.4229,52100.0
2012-08-14 13:40:00,32.49,32.52,32.4,32.44,80200.0,24.4154,24.4379,24.3478,24.3778,80200.0
2012-08-14 13:50:00,32.43,32.44,32.31,32.31,49400.0,24.3703,24.3778,24.2801,24.2801,49400.0
2012-08-14 14:00:00,32.3,32.41,32.3,32.31,73100.0,24.2726,24.3553,24.2726,24.2801,73100.0
2012-08-14 14:10:00,32.31,32.38,32.26,32.27,56900.0,24.2801,24.3327,24.2426,24.2501,56900.0
2012-08-14 14:20:00,32.26,32.34,32.2,32.32,69300.0,24.2426,24.3027,24.1975,24.2876,69300.0
2012-08-14 14:30:00,32.32,32.36,32.29,32.3,36300.0,24.2876,24.3177,24.2651,24.2726,36300.0
2012-08-14 14:40:00,32.29,32.38,32.27,32.35,50500.0,24.2651,24.3327,24.2501,24.3102,50500.0
2012-08-14 14:50:00,32.36,32.49,32.34,32.46,55600.0,24.3177,24.4154,24.3027,24.3929,55600.0
2012-08-14 15:00:00,32.47,32.47,32.31,32.31,87100.0,24.4004,24.4004,24.2801,24.2801,87100.0
2012-08-14 15:10:00,32.31,32.42,32.26,32.29,121300.0,24.2801,24.3628,24.2426,24.2651,121300.0
2012-08-14 15:20:00,32.29,32.32,32.21,32.21,110600.0,24.2651,24.2876,24.205,24.205,110600.0
2012-08-14 15:30:00,32.21,32.22,32.05,32.05,128400.0,24.205,24.2125,24.0848,24.0848,128400.0
2012-08-14 15:40:00,32.05,32.22,32.04,32.18,189300.0,24.0848,24.2125,24.0772,24.1824,189300.0
2012-08-14 15:50:00,32.17,32.33,32.14,32.32,325700.0,24.1749,24.2952,24.1524,24.2876,325700.0
2012-08-15 09:30:00,34.7,35.22,34.31,35.19,1132400.0,26.0762,26.4669,25.7831,26.4444,1132400.0
2012-08-15 09:40:00,35.19,35.95,35.0,35.85,1059800.0,26.4444,27.0155,26.3016,26.9404,1059800.0
2012-08-15 09:50:00,35.87,35.95,35.51,35.58,753100.0,26.9554,27.0155,26.6849,26.7375,753100.0
2012-08-15 10:00:00,35.58,35.78,35.45,35.69,450400.0,26.7375,26.8877,26.6398,26.8201,450400.0
2012-08-15 10:10:00,35.7,35.8,35.47,35.63,377300.0,26.8276,26.9028,26.6548,26.775,377300.0
2012-08-15 10:20:00,35.62,35.88,35.54,35.66,435700.0,26.7675,26.9629,26.7074,26.7976,435700.0
2012-08-15 10:30:00,35.67,35.82,35.57,35.63,427500.0,26.8051,26.9178,26.7299,26.775,427500.0
2012-08-15 10:40:00,35.62,35.62,35.25,35.45,457500.0,26.7675,26.7675,26.4895,26.6398,457500.0
2012-08-15 10:50:00,35.47,35.56,35.32,35.44,222200.0,26.6548,26.7224,26.5421,26.6322,222200.0
2012-08-15 11:00:00,35.44,35.82,35.39,35.76,291200.0,26.6322,26.9178,26.5947,26.8727,291200.0
2012-08-15 11:10:00,35.76,35.79,35.56,35.7,219600.0,26.8727,26.8953,26.7224,26.8276,219600.0
2012-08-15 11:20:00,35.69,35.7,35.54,35.65,140600.0,26.8201,26.8276,26.7074,26.7901,140600.0
2012-08-15 11:30:00,35.64,35.74,35.54,35.54,260300.0,26.7825,26.8577,26.7074,26.7074,260300.0
2012-08-15 11:40:00,35.53,35.57,35.35,35.42,269000.0,26.6999,26.7299,26.5646,26.6172,269000.0
2012-08-15 11:50:00,35.44,35.45,35.05,35.06,397100.0,26.6322,26.6398,26.3392,26.3467,397100.0
2012-08-15 12:00:00,35.05,35.15,34.8,35.0,556800.0,26.3392,26.4143,26.1513,26.3016,556800.0
2012-08-15 12:10:00,34.99,35.09,34.84,35.01,182600.0,26.2941,26.3692,26.1814,26.3091,182600.0
2012-08-15 12:20:00,35.02,35.19,34.9,35.08,156000.0,26.3166,26.4444,26.2265,26.3617,156000.0
2012-08-15 12:30:00,35.08,35.23,35.07,35.17,131500.0,26.3617,26.4744,26.3542,26.4294,131500.0
2012-08-15 12:40:00,35.17,35.2,35.06,35.18,157700.0,26.4294,26.4519,26.3467,26.4369,157700.0
2012-08-15 12:50:00,35.18,35.2,35.02,35.07,110700.0,26.4369,26.4519,26.3166,26.3542,110700.0
2012-08-15 13:00:00,35.07,35.13,34.93,35.12,107500.0,26.3542,26.3993,26.249,26.3918,107500.0
2012-08-15 13:10:00,35.13,35.3,35.11,35.21,122600.0,26.3993,26.527,26.3843,26.4594,122600.0
2012-08-15 13:20:00,35.21,35.3,35.15,35.15,103200.0,26.4594,26.527,26.4143,26.4143,103200.0
2012-08-15 13:30:00,35.16,35.16,35.03,35.07,96000.0,26.4218,26.4218,26.3241,26.3542,96000.0
2012-08-15 13:40:00,35.07,35.29,35.06,35.28,103000.0,26.3542,26.5195,26.3467,26.512,103000.0
2012-08-15 13:50:00,35.28,35.29,35.17,35.18,72400.0,26.512,26.5195,26.4294,26.4369,72400.0
2012-08-15 14:00:00,35.18,35.18,35.06,35.06,97500.0,26.4369,26.4369,26.3467,26.3467,97500.0
2012-08-15 14:10:00,35.06,35.19,35.01,35.18,104100.0,26.3467,26.4444,26.3091,26.4369,104100.0
2012-08-15 14:20:00,35.18,35.27,35.15,35.23,104200.0,26.4369,26.5045,26.4143,26.4744,104200.0
2012-08-15 14:30:00,35.22,35.26,35.2,35.23,61300.0,26.4669,26.497,26.4519,26.4744,61300.0
2012-08-15 14:40:00,35.23,35.29,35.23,35.26,116400.0,26.4744,26.5195,26.4744,26.497,116400.0
2012-08-15 14:50:00,35.27,35.3,35.15,35.19,138700.0,26.5045,26.527,26.4143,26.4444,138700.0
2012-08-15 15:00:00,35.19,35.28,35.18,35.28,105600.0,26.4444,26.512,26.4369,26.512,105600.0
2012-08-15 15:10:00,35.27,35.44,35.26,35.44,184300.0,26.5045,26.6322,26.497,26.6322,184300.0
2012-08-15 15:20:00,35.44,35.5,35.3,35.35,197400.0,26.6322,26.6773,26.527,26.5646,197400.0
2012-08-15 15:30:00,35.35,35.39,35.25,35.25,242900.0,26.5646,26.5947,26.4895,26.4895,242900.0
2012-08-15 15:40:00,35.25,35.36,35.21,35.24,272100.0,26.4895,26.5721,26.4594,26.482,272100.0
2012-08-15 15:50:00,35.24,35.3,35.03,35.25,536500.0,26.482,26.527,26.3241,26.4895,536500.0
2012-08-16 09:30:00,35.3,35.7,35.3,35.62,234200.0,26.527,26.8276,26.527,26.7675,234200.0
2012-08-16 09:40:00,35.62,35.62,35.2,35.21,116800.0,26.7675,26.7675,26.4519,26.4594,116800.0
2012-08-16 09:50:00,35.2,35.29,35.0,35.03,154300.0,26.4519,26.5195,26.3016,26.3241,154300.0
2012-08-16 10:00:00,35.05,35.09,34.8,35.07,144900.0,26.3392,26.3692,26.1513,26.3542,144900.0
2012-08-16 10:10:00,35.07,35.07,34.93,35.02,60500.0,26.3542,26.3542,26.249,26.3166,60500.0
2012-08-16 10:20:00,35.02,35.14,34.94,35.08,57100.0,26.3166,26.4068,26.2565,26.3617,57100.0
2012-08-16 10:30:00,35.09,35.12,34.99,35.1,79300.0,26.3692,26.3918,26.2941,26.3767,79300.0
2012-08-16 10:40:00,35.13,35.14,35.0,35.01,61200.0,26.3993,26.4068,26.3016,26.3091,61200.0
2012-08-16 10:50:00,35.02,35.09,34.97,34.98,53700.0,26.3166,26.3692,26.2791,26.2866,53700.0
2012-08-16 11:00:00,34.97,35.0,34.94,34.98,47300.0,26.2791,26.3016,26.2565,26.2866,47300.0
2012-08-16 11:10:00,34.99,35.02,34.95,35.0,41200.0,26.2941,26.3166,26.264,26.3016,41200.0
2012-08-16 11:20:00,35.0,35.17,34.99,35.16,42600.0,26.3016,26.4294,26.2941,26.4218,42600.0
2012-08-16 11:30:00,35.16,35.29,35.11,35.28,79200.0,26.4218,26.5195,26.3843,26.512,79200.0
2012-08-16 11:40:00,35.28,35.39,35.24,35.26,75100.0,26.512,26.5947,26.482,26.497,75100.0
2012-08-16 11:50:00,35.26,35.34,35.23,35.26,33000.0,26.497,26.5571,26.4744,26.497,33000.0
2012-08-16 12:00:00,35.25,35.3,35.21,35.3,26300.0,26.4895,26.527,26.4594,26.527,26300.0
2012-08-16 12:10:00,35.3,35.3,35.2,35.25,22500.0,26.527,26.527,26.4519,26.4895,22500.0
2012-08-16 12:20:00,35.25,35.25,35.19,35.2,22400.0,26.4895,26.4895,26.4444,26.4519,22400.0
2012-08-16 12:30:00,35.2,35.29,35.19,35.27,18500.0,26.4519,26.5195,26.4444,26.5045,18500.0
2012-08-16 12:40:00,35.26,35.27,35.19,35.2,24300.0,26.497,26.5045,26.4444,26.4519,24300.0
2012-08-16 12:50:00,35.19,35.24,35.18,35.19,20700.0,26.4444,26.482,26.4369,26.4444,20700.0
2012-08-16 13:00:00,35.2,35.32,35.2,35.3,18900.0,26.4519,26.5421,26.4519,26.527,18900.0
2012-08-16 13:10:00,35.3,35.3,35.25,35.28,23200.0,26.527,26.527,26.4895,26.512,23200.0
2012-08-16 13:20:00,35.29,35.32,35.23,35.25,36400.0,26.5195,26.5421,26.4744,26.4895,36400.0
2012-08-16 13:30:00,35.25,35.28,35.22,35.26,19100.0,26.4895,26.512,26.4669,26.497,19100.0
2012-08-16 13:40:00,35.25,35.25,35.22,35.25,26000.0,26.4895,26.4895,26.4669,26.4895,26000.0
2012-08-16 13:50:00,35.24,35.29,35.22,35.24,50100.0,26.482,26.5195,26.4669,26.482,50100.0
2012-08-16 14:00:00,35.24,35.34,35.21,35.3,49000.0,26.482,26.5571,26.4594,26.527,49000.0
2012-08-16 14:10:00,35.31,35.32,35.26,35.32,50100.0,26.5346,26.5421,26.497,26.5421,50100.0
2012-08-16 14:20:00,35.31,35.36,35.31,35.33,53000.0,26.5346,26.5721,26.5346,26.5496,53000.0
2012-08-16 14:30:00,35.34,35.5,35.34,35.47,77900.0,26.5571,26.6773,26.5571,26.6548,77900.0
2012-08-16 14:40:00,35.47,35.54,35.43,35.53,43100.0,26.6548,26.7074,26.6247,26.6999,43100.0
2012-08-16 14:50:00,35.53,35.56,35.48,35.49,51200.0,26.6999,26.7224,26.6623,26.6698,51200.0
2012-08-16 15:00:00,35.48,35.5,35.43,35.47,49700.0,26.6623,26.6773,26.6247,26.6548,49700.0
2012-08-16 15:10:00,35.46,35.51,35.46,35.48,54300.0,26.6473,26.6849,26.6473,26.6623,54300.0
2012-08-16 15:20:00,35.48,35.49,35.45,35.46,83600.0,26.6623,26.6698,26.6398,26.6473,83600.0
2012-08-16 15:30:00,35.46,35.48,35.44,35.48,77800.0,26.6473,26.6623,26.6322,26.6623,77800.0
2012-08-16 15:40:00,35.48,35.5,35.41,35.49,107800.0,26.6623,26.6773,26.6097,26.6698,107800.0
2012-08-16 15:50:00,35.49,35.51,35.33,35.43,232200.0,26.6698,26.6849,26.5496,26.6247,232200.0
2012-08-17 09:30:00,35.44,35.68,35.37,35.57,245500.0,26.6322,26.8126,26.5796,26.7299,245500.0
2012-08-17 09:40:00,35.57,35.75,35.57,35.73,71200.0,26.7299,26.8652,26.7299,26.8502,71200.0
2012-08-17 09:50:00,35.74,35.85,35.69,35.85,89200.0,26.8577,26.9404,26.8201,26.9404,89200.0
2012-08-17 10:00:00,35.86,35.9,35.71,35.74,68400.0,26.9479,26.9779,26.8351,26.8577,68400.0
2012-08-17 10:10:00,35.74,35.9,35.74,35.9,73300.0,26.8577,26.9779,26.8577,26.9779,73300.0
2012-08-17 10:20:00,35.9,36.02,35.88,36.02,97400.0,26.9779,27.0681,26.9629,27.0681,97400.0
2012-08-17 10:30:00,36.02,36.08,35.92,36.04,69300.0,27.0681,27.1132,26.993,27.0831,69300.0
2012-08-17 10:40:00,36.05,36.12,36.01,36.1,73600.0,27.0906,27.1433,27.0606,27.1282,73600.0
2012-08-17 10:50:00,36.11,36.25,36.1,36.24,55200.0,27.1357,27.2409,27.1282,27.2334,55200.0
2012-08-17 11:00:00,36.24,36.25,36.09,36.19,75100.0,27.2334,27.2409,27.1207,27.1959,75100.0
2012-08-17 11:10:00,36.19,36.19,36.12,36.19,17300.0,27.1959,27.1959,27.1433,27.1959,17300.0
2012-08-17 11:20:00,36.19,36.24,36.13,36.15,29000.0,27.1959,27.2334,27.1508,27.1658,29000.0
2012-08-17 11:30:00,36.15,36.17,36.11,36.12,35900.0,27.1658,27.1808,27.1357,27.1433,35900.0
2012-08-17 11:40:00,36.12,36.15,36.12,36.15,21300.0,27.1433,27.1658,27.1433,27.1658,21300.0
2012-08-17 11:50:00,36.15,36.18,36.11,36.15,25500.0,27.1658,27.1883,27.1357,27.1658,25500.0
2012-08-17 12:00:00,36.15,36.21,36.11,36.17,41800.0,27.1658,27.2109,27.1357,27.1808,41800.0
2012-08-17 12:10:00,36.16,36.24,36.13,36.21,17600.0,27.1733,27.2334,27.1508,27.2109,17600.0
2012-08-17 12:20:00,36.21,36.25,36.15,36.16,43500.0,27.2109,27.2409,27.1658,27.1733,43500.0
2012-08-17 12:30:00,36.16,36.19,36.15,36.18,19100.0,27.1733,27.1959,27.1658,27.1883,19100.0
2012-08-17 12:40:00,36.19,36.2,36.09,36.11,33000.0,27.1959,27.2034,27.1207,27.1357,33000.0
2012-08-17 12:50:00,36.1,36.11,36.08,36.11,16000.0,27.1282,27.1357,27.1132,27.1357,16000.0
2012-08-17 13:00:00,36.11,36.11,36.05,36.07,23300.0,27.1357,27.1357,27.0906,27.1057,23300.0
2012-08-17 13:10:00,36.07,36.12,36.03,36.07,37200.0,27.1057,27.1433,27.0756,27.1057,37200.0
2012-08-17 13:20:00,36.07,36.11,36.07,36.09,13700.0,27.1057,27.1357,27.1057,27.1207,13700.0
2012-08-17 13:30:00,36.1,36.12,35.97,35.97,64400.0,27.1282,27.1433,27.0305,27.0305,64400.0
2012-08-17 13:40:00,35.97,35.99,35.96,35.99,15000.0,27.0305,27.0456,27.023,27.0456,15000.0
2012-08-17 13:50:00,35.99,36.01,35.9,36.0,49900.0,27.0456,27.0606,26.9779,27.0531,49900.0
2012-08-17 14:00:00,36.0,36.0,35.88,35.96,34500.0,27.0531,27.0531,26.9629,27.023,34500.0
2012-08-17 14:10:00,35.95,35.96,35.85,35.92,48800.0,27.0155,27.023,26.9404,26.993,48800.0
2012-08-17 14:20:00,35.92,35.98,35.91,35.97,53200.0,26.993,27.038,26.9854,27.0305,53200.0
2012-08-17 14:30:00,35.96,35.98,35.89,35.89,43600.0,27.023,27.038,26.9704,26.9704,43600.0
2012-08-17 14:40:00,35.89,35.94,35.89,35.92,44800.0,26.9704,27.008,26.9704,26.993,44800.0
2012-08-17 14:50:00,35.92,35.97,35.91,35.97,40400.0,26.993,27.0305,26.9854,27.0305,40400.0
2012-08-17 15:00:00,35.97,35.97,35.84,35.84,74500.0,27.0305,27.0305,26.9328,26.9328,74500.0
2012-08-17 15:10:00,35.85,35.9,35.84,35.89,82700.0,26.9404,26.9779,26.9328,26.9704,82700.0
2012-08-17 15:20:00,35.89,35.89,35.78,35.79,91300.0,26.9704,26.9704,26.8877,26.8953,91300.0
2012-08-17 15:30:00,35.79,35.87,35.77,35.78,154800.0,26.8953,26.9554,26.8802,26.8877,154800.0
2012-08-17 15:40:00,35.79,35.94,35.79,35.94,160300.0,26.8953,27.008,26.8953,27.008,160300.0
2012-08-17 15:50:00,35.94,35.97,35.89,35.93,308600.0,27.008,27.0305,26.9704,27.0005,308600.0
2012-08-20 09:30:00,35.71,36.0,35.71,35.93,96700.0,26.8351,27.0531,26.8351,27.0005,96700.0
2012-08-20 09:40:00,35.92,35.92,35.65,35.76,124300.0,26.993,26.993,26.7901,26.8727,124300.0
2012-08-20 09:50:00,35.74,35.92,35.7,35.78,93800.0,26.8577,26.993,26.8276,26.8877,93800.0
2012-08-20 10:00:00,35.76,35.84,35.61,35.69,71200.0,26.8727,26.9328,26.76,26.8201,71200.0
2012-08-20 10:10:00,35.69,35.8,35.55,35.6,71800.0,26.8201,26.9028,26.7149,26.7525,71800.0
2012-08-20 10:20:00,35.59,35.64,35.56,35.6,59600.0,26.745,26.7825,26.7224,26.7525,59600.0
2012-08-20 10:30:00,35.59,35.72,35.57,35.65,47000.0,26.745,26.8427,26.7299,26.7901,47000.0
2012-08-20 10:40:00,35.65,35.83,35.65,35.82,41300.0,26.7901,26.9253,26.7901,26.9178,41300.0
2012-08-20 10:50:00,35.81,35.87,35.74,35.84,39700.0,26.9103,26.9554,26.8577,26.9328,39700.0
2012-08-20 11:00:00,35.84,35.91,35.83,35.85,53800.0,26.9328,26.9854,26.9253,26.9404,53800.0
2012-08-20 11:10:00,35.86,35.91,35.84,35.87,29100.0,26.9479,26.9854,26.9328,26.9554,29100.0
2012-08-20 11:20:00,35.88,35.88,35.83,35.84,34100.0,26.9629,26.9629,26.9253,26.9328,34100.0
2012-08-20 11:30:00,35.83,35.91,35.81,35.9,53600.0,26.9253,26.9854,26.9103,26.9779,53600.0
2012-08-20 11:40:00,35.9,35.98,35.87,35.97,48900.0,26.9779,27.038,26.9554,27.0305,48900.0
2012-08-20 11:50:00,35.97,36.07,35.95,36.06,61100.0,27.0305,27.1057,27.0155,27.0982,61100.0
2012-08-20 12:00:00,36.06,36.11,36.03,36.05,47100.0,27.0982,27.1357,27.0756,27.0906,47100.0
2012-08-20 12:10:00,36.04,36.13,36.04,36.08,69300.0,27.0831,27.1508,27.0831,27.1132,69300.0
2012-08-20 12:20:00,36.08,36.14,36.08,36.13,20200.0,27.1132,27.1583,27.1132,27.1508,20200.0
2012-08-20 12:30:00,36.12,36.15,36.1,36.11,26400.0,27.1433,27.1658,27.1282,27.1357,26400.0
2012-08-20 12:40:00,36.12,36.24,36.09,36.24,36300.0,27.1433,27.2334,27.1207,27.2334,36300.0
2012-08-20 12:50:00,36.23,36.28,36.21,36.28,38000.0,27.2259,27.2635,27.2109,27.2635,38000.0
2012-08-20 13:00:00,36.27,36.34,36.27,36.29,33900.0,27.256,27.3086,27.256,27.271,33900.0
2012-08-20 13:10:00,36.28,36.36,36.27,36.34,19100.0,27.2635,27.3236,27.256,27.3086,19100.0
2012-08-20 13:20:00,36.34,36.36,36.24,36.24,51400.0,27.3086,27.3236,27.2334,27.2334,51400.0
2012-08-20 13:30:00,36.24,36.25,36.1,36.1,33500.0,27.2334,27.2409,27.1282,27.1282,33500.0
2012-08-20 13:40:00,36.1,36.14,36.07,36.11,36100.0,27.1282,27.1583,27.1057,27.1357,36100.0
2012-08-20 13:50:00,36.1,36.17,36.07,36.16,26000.0,27.1282,27.1808,27.1057,27.1733,26000.0
2012-08-20 14:00:00,36.15,36.19,36.12,36.18,43300.0,27.1658,27.1959,27.1433,27.1883,43300.0
2012-08-20 14:10:00,36.19,36.23,36.17,36.18,44900.0,27.1959,27.2259,27.1808,27.1883,44900.0
2012-08-20 14:20:00,36.18,36.2,36.13,36.15,37700.0,27.1883,27.2034,27.1508,27.1658,37700.0
2012-08-20 14:30:00,36.15,36.2,36.14,36.17,41100.0,27.1658,27.2034,27.1583,27.1808,41100.0
2012-08-20 14:40:00,36.18,36.23,36.16,36.18,68500.0,27.1883,27.2259,27.1733,27.1883,68500.0
2012-08-20 14:50:00,36.18,36.2,36.15,36.2,28500.0,27.1883,27.2034,27.1658,27.2034,28500.0
2012-08-20 15:00:00,36.2,36.23,36.19,36.23,33800.0,27.2034,27.2259,27.1959,27.2259,33800.0
2012-08-20 15:10:00,36.22,36.23,36.13,36.2,38800.0,27.2184,27.2259,27.1508,27.2034,38800.0
2012-08-20 15:20:00,36.2,36.23,36.16,36.2,50600.0,27.2034,27.2259,27.1733,27.2034,50600.0
2012-08-20 15:30:00,36.2,36.29,36.19,36.25,103600.0,27.2034,27.271,27.1959,27.2409,103600.0
2012-08-20 15:40:00,36.26,36.26,36.18,36.23,112300.0,27.2485,27.2485,27.1883,27.2259,112300.0
2012-08-20 15:50:00,36.22,36.26,36.17,36.25,156800.0,27.2184,27.2485,27.1808,27.2409,156800.0
2012-08-21 09:30:00,36.45,36.7,36.4,36.63,55800.0,27.3912,27.5791,27.3537,27.5265,55800.0
2012-08-21 09:40:00,36.62,36.8,36.36,36.49,56400.0,27.519,27.6543,27.3236,27.4213,56400.0
2012-08-21 09:50:00,36.48,36.67,36.44,36.67,44900.0,27.4138,27.5566,27.3837,27.5566,44900.0
2012-08-21 10:00:00,36.69,36.8,36.67,36.77,123800.0,27.5716,27.6543,27.5566,27.6317,123800.0
2012-08-21 10:10:00,36.77,36.91,36.7,36.83,93200.0,27.6317,27.7369,27.5791,27.6768,93200.0
2012-08-21 10:20:00,36.82,36.94,36.81,36.94,30600.0,27.6693,27.7595,27.6618,27.7595,30600.0
2012-08-21 10:30:00,36.94,37.1,36.92,37.07,79800.0,27.7595,27.8797,27.7444,27.8572,79800.0
2012-08-21 10:40:00,37.07,37.18,37.06,37.1,147600.0,27.8572,27.9398,27.8496,27.8797,147600.0
2012-08-21 10:50:00,37.1,37.23,37.1,37.12,107600.0,27.8797,27.9774,27.8797,27.8947,107600.0
2012-08-21 11:00:00,37.13,37.27,37.11,37.27,56700.0,27.9022,28.0074,27.8872,28.0074,56700.0
2012-08-21 11:10:00,37.27,37.37,37.26,37.36,103000.0,28.0074,28.0826,27.9999,28.0751,103000.0
2012-08-21 11:20:00,37.34,37.35,37.25,37.33,100500.0,28.06,28.0676,27.9924,28.0525,100500.0
2012-08-21 11:30:00,37.32,37.37,37.22,37.34,44900.0,28.045,28.0826,27.9699,28.06,44900.0
2012-08-21 11:40:00,37.34,37.44,37.34,37.37,45800.0,28.06,28.1352,28.06,28.0826,45800.0
2012-08-21 11:50:00,37.37,37.4,37.35,37.36,27700.0,28.0826,28.1051,28.0676,28.0751,27700.0
2012-08-21 12:00:00,37.35,37.37,37.25,37.28,36000.0,28.0676,28.0826,27.9924,28.015,36000.0
2012-08-21 12:10:00,37.28,37.4,37.28,37.36,36200.0,28.015,28.1051,28.015,28.0751,36200.0
2012-08-21 12:20:00,37.35,37.37,37.16,37.16,99800.0,28.0676,28.0826,27.9248,27.9248,99800.0
2012-08-21 12:30:00,37.16,37.23,37.13,37.18,75000.0,27.9248,27.9774,27.9022,27.9398,75000.0
2012-08-21 12:40:00,37.18,37.27,37.09,37.13,80500.0,27.9398,28.0074,27.8722,27.9022,80500.0
2012-08-21 12:50:00,37.13,37.16,37.1,37.15,21000.0,27.9022,27.9248,27.8797,27.9173,21000.0
2012-08-21 13:00:00,37.16,37.16,37.02,37.03,13600.0,27.9248,27.9248,27.8196,27.8271,13600.0
2012-08-21 13:10:00,37.03,37.06,36.98,37.03,37200.0,27.8271,27.8496,27.7895,27.8271,37200.0
2012-08-21 13:20:00,37.02,37.05,37.0,37.0,29000.0,27.8196,27.8421,27.8045,27.8045,29000.0
2012-08-21 13:30:00,37.0,37.05,37.0,37.01,25700.0,27.8045,27.8421,27.8045,27.8121,25700.0
2012-08-21 13:40:00,37.0,37.03,36.85,36.87,57500.0,27.8045,27.8271,27.6918,27.7069,57500.0
2012-08-21 13:50:00,36.86,37.0,36.86,37.0,29200.0,27.6993,27.8045,27.6993,27.8045,29200.0
2012-08-21 14:00:00,37.0,37.06,36.96,36.98,30700.0,27.8045,27.8496,27.7745,27.7895,30700.0
2012-08-21 14:10:00,36.99,37.0,36.88,36.88,19700.0,27.797,27.8045,27.7144,27.7144,19700.0
2012-08-21 14:20:00,36.88,36.97,36.85,36.91,34600.0,27.7144,27.782,27.6918,27.7369,34600.0
2012-08-21 14:30:00,36.91,36.93,36.88,36.92,145200.0,27.7369,27.7519,27.7144,27.7444,145200.0
2012-08-21 14:40:00,36.92,36.94,36.89,36.9,37700.0,27.7444,27.7595,27.7219,27.7294,37700.0
2012-08-21 14:50:00,36.9,36.91,36.89,36.9,31600.0,27.7294,27.7369,27.7219,27.7294,31600.0
2012-08-21 15:00:00,36.91,36.92,36.8,36.81,45300.0,27.7369,27.7444,27.6543,27.6618,45300.0
2012-08-21 15:10:00,36.8,36.81,36.65,36.68,86100.0,27.6543,27.6618,27.5415,27.5641,86100.0
2012-08-21 15:20:00,36.68,36.72,36.62,36.68,53300.0,27.5641,27.5941,27.519,27.5641,53300.0
2012-08-21 15:30:00,36.67,36.81,36.65,36.76,85400.0,27.5566,27.6618,27.5415,27.6242,85400.0
2012-08-21 15:40:00,36.75,36.81,36.69,36.78,92300.0,27.6167,27.6618,27.5716,27.6392,92300.0
2012-08-21 15:50:00,36.78,36.81,36.72,36.77,153300.0,27.6392,27.6618,27.5941,27.6317,153300.0
2012-08-22 09:30:00,36.59,36.85,36.31,36.73,144700.0,27.4964,27.6918,27.286,27.6017,144700.0
2012-08-22 09:40:00,36.72,36.96,36.72,36.93,136100.0,27.5941,27.7745,27.5941,27.7519,136100.0
2012-08-22 09:50:00,36.91,36.91,36.48,36.49,46800.0,27.7369,27.7369,27.4138,27.4213,46800.0
2012-08-22 10:00:00,36.48,36.54,36.4,36.51,52200.0,27.4138,27.4589,27.3537,27.4363,52200.0
2012-08-22 10:10:00,36.51,36.61,36.51,36.6,38900.0,27.4363,27.5115,27.4363,27.504,38900.0
2012-08-22 10:20:00,36.6,36.66,36.58,36.64,18100.0,27.504,27.549,27.4889,27.534,18100.0
2012-08-22 10:30:00,36.65,36.73,36.64,36.65,22300.0,27.5415,27.6017,27.534,27.5415,22300.0
2012-08-22 10:40:00,36.65,36.75,36.61,36.61,26800.0,27.5415,27.6167,27.5115,27.5115,26800.0
2012-08-22 10:50:00,36.62,36.63,36.53,36.53,17200.0,27.519,27.5265,27.4514,27.4514,17200.0
2012-08-22 11:00:00,36.52,36.55,36.46,36.47,27600.0,27.4438,27.4664,27.3988,27.4063,27600.0
2012-08-22 11:10:00,36.47,36.48,36.4,36.4,22900.0,27.4063,27.4138,27.3537,27.3537,22900.0
2012-08-22 11:20:00,36.39,36.45,36.37,36.37,18600.0,27.3461,27.3912,27.3311,27.3311,18600.0
2012-08-22 11:30:00,36.37,36.43,36.36,36.41,21400.0,27.3311,27.3762,27.3236,27.3612,21400.0
2012-08-22 11:40:00,36.39,36.41,36.37,36.37,11000.0,27.3461,27.3612,27.3311,27.3311,11000.0
2012-08-22 11:50:00,36.38,36.43,36.36,36.4,20100.0,27.3386,27.3762,27.3236,27.3537,20100.0
2012-08-22 12:00:00,36.41,36.44,36.36,36.36,23800.0,27.3612,27.3837,27.3236,27.3236,23800.0
2012-08-22 12:10:00,36.36,36.38,36.24,36.26,34100.0,27.3236,27.3386,27.2334,27.2485,34100.0
2012-08-22 12:20:00,36.26,36.29,36.23,36.25,30400.0,27.2485,27.271,27.2259,27.2409,30400.0
2012-08-22 12:30:00,36.26,36.27,36.13,36.16,38500.0,27.2485,27.256,27.1508,27.1733,38500.0
2012-08-22 12:40:00,36.16,36.2,36.13,36.13,28100.0,27.1733,27.2034,27.1508,27.1508,28100.0
2012-08-22 12:50:00,36.13,36.18,36.09,36.12,23900.0,27.1508,27.1883,27.1207,27.1433,23900.0
2012-08-22 13:00:00,36.12,36.2,36.11,36.14,24100.0,27.1433,27.2034,27.1357,27.1583,24100.0
2012-08-22 13:10:00,36.14,36.26,36.13,36.24,26700.0,27.1583,27.2485,27.1508,27.2334,26700.0
2012-08-22 13:20:00,36.23,36.33,36.22,36.29,28200.0,27.2259,27.3011,27.2184,27.271,28200.0
2012-08-22 13:30:00,36.3,36.39,36.3,36.35,26200.0,27.2785,27.3461,27.2785,27.3161,26200.0
2012-08-22 13:40:00,36.35,36.43,36.32,36.34,25800.0,27.3161,27.3762,27.2935,27.3086,25800.0
2012-08-22 13:50:00,36.33,36.35,36.27,36.33,22700.0,27.3011,27.3161,27.256,27.3011,22700.0
2012-08-22 14:00:00,36.34,36.5,36.34,36.35,57600.0,27.3086,27.4288,27.3086,27.3161,57600.0
2012-08-22 14:10:00,36.37,36.44,36.26,36.31,39100.0,27.3311,27.3837,27.2485,27.286,39100.0
2012-08-22 14:20:00,36.31,36.37,36.28,36.35,25700.0,27.286,27.3311,27.2635,27.3161,25700.0
2012-08-22 14:30:00,36.34,36.46,36.34,36.42,29400.0,27.3086,27.3988,27.3086,27.3687,29400.0
2012-08-22 14:40:00,36.42,36.63,36.42,36.6,66300.0,27.3687,27.5265,27.3687,27.504,66300.0
2012-08-22 14:50:00,36.61,36.68,36.56,36.62,51400.0,27.5115,27.5641,27.4739,27.519,51400.0
2012-08-22 15:00:00,36.62,36.66,36.57,36.64,40200.0,27.519,27.549,27.4814,27.534,40200.0
2012-08-22 15:10:00,36.65,36.66,36.46,36.5,47300.0,27.5415,27.549,27.3988,27.4288,47300.0
2012-08-22 15:20:00,36.5,36.6,36.48,36.57,43200.0,27.4288,27.504,27.4138,27.4814,43200.0
2012-08-22 15:30:00,36.56,36.63,36.53,36.61,59400.0,27.4739,27.5265,27.4514,27.5115,59400.0
2012-08-22 15:40:00,36.61,36.63,36.51,36.54,73500.0,27.5115,27.5265,27.4363,27.4589,73500.0
2012-08-22 15:50:00,36.55,36.61,36.53,36.55,164400.0,27.4664,27.5115,27.4514,27.4664,164400.0
2012-08-23 09:30:00,36.35,36.42,35.75,35.84,110300.0,27.4506,27.5034,26.9975,27.0654,110300.0
2012-08-23 09:40:00,35.85,36.05,35.85,35.92,69000.0,27.073,27.224,27.073,27.1258,69000.0
2012-08-23 09:50:00,35.92,35.99,35.87,35.94,44100.0,27.1258,27.1787,27.0881,27.1409,44100.0
2012-08-23 10:00:00,35.94,36.02,35.9,35.98,34700.0,27.1409,27.2013,27.1107,27.1711,34700.0
2012-08-23 10:10:00,35.99,35.99,35.85,35.94,59700.0,27.1787,27.1787,27.073,27.1409,59700.0
2012-08-23 10:20:00,35.94,36.2,35.93,36.18,58100.0,27.1409,27.3373,27.1334,27.3222,58100.0
2012-08-23 10:30:00,36.18,36.25,36.11,36.16,38800.0,27.3222,27.375,27.2693,27.3071,38800.0
2012-08-23 10:40:00,36.17,36.2,36.1,36.13,42700.0,27.3146,27.3373,27.2618,27.2844,42700.0
2012-08-23 10:50:00,36.13,36.16,36.09,36.09,46100.0,27.2844,27.3071,27.2542,27.2542,46100.0
2012-08-23 11:00:00,36.09,36.11,35.91,35.94,65000.0,27.2542,27.2693,27.1183,27.1409,65000.0
2012-08-23 11:10:00,35.93,36.03,35.85,36.01,44500.0,27.1334,27.2089,27.073,27.1938,44500.0
2012-08-23 11:20:00,36.01,36.14,35.93,36.11,33400.0,27.1938,27.292,27.1334,27.2693,33400.0
2012-08-23 11:30:00,36.13,36.14,36.04,36.04,55700.0,27.2844,27.292,27.2165,27.2165,55700.0
2012-08-23 11:40:00,36.03,36.04,35.95,35.96,26100.0,27.2089,27.2165,27.1485,27.156,26100.0
2012-08-23 11:50:00,35.98,36.03,35.92,36.03,20600.0,27.1711,27.2089,27.1258,27.2089,20600.0
2012-08-23 12:00:00,36.04,36.06,35.95,35.99,19900.0,27.2165,27.2316,27.1485,27.1787,19900.0
2012-08-23 12:10:00,36.01,36.05,35.93,36.02,29400.0,27.1938,27.224,27.1334,27.2013,29400.0
2012-08-23 12:20:00,36.02,36.08,35.98,36.06,18700.0,27.2013,27.2467,27.1711,27.2316,18700.0
2012-08-23 12:30:00,36.05,36.11,36.03,36.1,15200.0,27.224,27.2693,27.2089,27.2618,15200.0
2012-08-23 12:40:00,36.11,36.26,36.11,36.26,32200.0,27.2693,27.3826,27.2693,27.3826,32200.0
2012-08-23 12:50:00,36.27,36.32,36.26,36.27,20900.0,27.3901,27.4279,27.3826,27.3901,20900.0
2012-08-23 13:00:00,36.29,36.29,36.12,36.14,50600.0,27.4052,27.4052,27.2769,27.292,50600.0
2012-08-23 13:10:00,36.15,36.15,35.98,35.98,37000.0,27.2995,27.2995,27.1711,27.1711,37000.0
2012-08-23 13:20:00,35.98,35.98,35.79,35.82,51400.0,27.1711,27.1711,27.0277,27.0503,51400.0
2012-08-23 13:30:00,35.83,35.84,35.78,35.8,32600.0,27.0579,27.0654,27.0201,27.0352,32600.0
2012-08-23 13:40:00,35.8,35.8,35.76,35.77,31500.0,27.0352,27.0352,27.005,27.0126,31500.0
2012-08-23 13:50:00,35.78,35.81,35.75,35.76,106600.0,27.0201,27.0428,26.9975,27.005,106600.0
2012-08-23 14:00:00,35.77,35.77,35.72,35.75,55900.0,27.0126,27.0126,26.9748,26.9975,55900.0
2012-08-23 14:10:00,35.76,35.76,35.69,35.7,39300.0,27.005,27.005,26.9521,26.9597,39300.0
2012-08-23 14:20:00,35.7,35.71,35.66,35.67,35900.0,26.9597,26.9672,26.9295,26.937,35900.0
2012-08-23 14:30:00,35.67,35.67,35.64,35.65,49300.0,26.937,26.937,26.9144,26.9219,49300.0
2012-08-23 14:40:00,35.65,35.7,35.59,35.66,106900.0,26.9219,26.9597,26.8766,26.9295,106900.0
2012-08-23 14:50:00,35.66,35.66,35.53,35.55,87800.0,26.9295,26.9295,26.8313,26.8464,87800.0
2012-08-23 15:00:00,35.56,35.64,35.54,35.64,77000.0,26.854,26.9144,26.8389,26.9144,77000.0
2012-08-23 15:10:00,35.64,35.67,35.57,35.6,85500.0,26.9144,26.937,26.8615,26.8842,85500.0
2012-08-23 15:20:00,35.6,35.63,35.52,35.59,91000.0,26.8842,26.9068,26.8238,26.8766,91000.0
2012-08-23 15:30:00,35.59,35.67,35.55,35.62,96300.0,26.8766,26.937,26.8464,26.8993,96300.0
2012-08-23 15:40:00,35.61,35.66,35.51,35.51,98700.0,26.8917,26.9295,26.8162,26.8162,98700.0
2012-08-23 15:50:00,35.51,35.58,35.48,35.57,218400.0,26.8162,26.8691,26.7936,26.8615,218400.0
2012-08-24 09:30:00,35.66,35.66,35.25,35.29,60900.0,26.9295,26.9295,26.6199,26.6501,60900.0
2012-08-24 09:40:00,35.31,35.38,35.16,35.17,69400.0,26.6652,26.718,26.5519,26.5595,69400.0
2012-08-24 09:50:00,35.15,35.17,34.96,35.03,131800.0,26.5443,26.5595,26.4009,26.4537,131800.0
2012-08-24 10:00:00,35.03,35.12,35.02,35.07,145100.0,26.4537,26.5217,26.4462,26.4839,145100.0
2012-08-24 10:10:00,35.06,35.16,35.06,35.11,74800.0,26.4764,26.5519,26.4764,26.5141,74800.0
2012-08-24 10:20:00,35.11,35.15,35.02,35.02,29800.0,26.5141,26.5443,26.4462,26.4462,29800.0
2012-08-24 10:30:00,35.02,35.18,35.02,35.15,59500.0,26.4462,26.567,26.4462,26.5443,59500.0
2012-08-24 10:40:00,35.16,35.24,35.06,35.07,105800.0,26.5519,26.6123,26.4764,26.4839,105800.0
2012-08-24 10:50:00,35.06,35.11,34.95,35.03,345900.0,26.4764,26.5141,26.3933,26.4537,345900.0
2012-08-24 11:00:00,35.04,35.19,35.01,35.14,69300.0,26.4613,26.5746,26.4386,26.5368,69300.0
2012-08-24 11:10:00,35.16,35.4,35.13,35.38,50300.0,26.5519,26.7331,26.5292,26.718,50300.0
2012-08-24 11:20:00,35.37,35.47,35.36,35.45,57300.0,26.7105,26.786,26.7029,26.7709,57300.0
2012-08-24 11:30:00,35.46,35.59,35.44,35.53,121600.0,26.7785,26.8766,26.7633,26.8313,121600.0
2012-08-24 11:40:00,35.54,35.55,35.46,35.53,104300.0,26.8389,26.8464,26.7785,26.8313,104300.0
2012-08-24 11:50:00,35.53,35.76,35.51,35.6,79100.0,26.8313,27.005,26.8162,26.8842,79100.0
2012-08-24 12:00:00,35.6,35.78,35.6,35.78,21200.0,26.8842,27.0201,26.8842,27.0201,21200.0
2012-08-24 12:10:00,35.78,35.81,35.66,35.66,41500.0,27.0201,27.0428,26.9295,26.9295,41500.0
2012-08-24 12:20:00,35.67,35.69,35.63,35.68,39400.0,26.937,26.9521,26.9068,26.9446,39400.0
2012-08-24 12:30:00,35.68,35.85,35.68,35.75,27500.0,26.9446,27.073,26.9446,26.9975,27500.0
2012-08-24 12:40:00,35.76,35.9,35.76,35.83,38900.0,27.005,27.1107,27.005,27.0579,38900.0
2012-08-24 12:50:00,35.84,35.93,35.84,35.9,61000.0,27.0654,27.1334,27.0654,27.1107,61000.0
2012-08-24 13:00:00,35.9,36.1,35.9,36.1,34100.0,27.1107,27.2618,27.1107,27.2618,34100.0
2012-08-24 13:10:00,36.1,36.12,36.02,36.05,21700.0,27.2618,27.2769,27.2013,27.224,21700.0
2012-08-24 13:20:00,36.06,36.2,36.06,36.17,19200.0,27.2316,27.3373,27.2316,27.3146,19200.0
2012-08-24 13:30:00,36.17,36.2,36.14,36.19,16900.0,27.3146,27.3373,27.292,27.3297,16900.0
2012-08-24 13:40:00,36.2,36.34,36.14,36.33,64400.0,27.3373,27.443,27.292,27.4355,64400.0
2012-08-24 13:50:00,36.33,36.35,36.19,36.19,24100.0,27.4355,27.4506,27.3297,27.3297,24100.0
2012-08-24 14:00:00,36.2,36.22,36.14,36.15,76500.0,27.3373,27.3524,27.292,27.2995,76500.0
2012-08-24 14:10:00,36.15,36.15,36.07,36.07,100500.0,27.2995,27.2995,27.2391,27.2391,100500.0
2012-08-24 14:20:00,36.07,36.16,36.07,36.13,41900.0,27.2391,27.3071,27.2391,27.2844,41900.0
2012-08-24 14:30:00,36.13,36.17,36.11,36.12,16400.0,27.2844,27.3146,27.2693,27.2769,16400.0
2012-08-24 14:40:00,36.12,36.18,36.11,36.11,17400.0,27.2769,27.3222,27.2693,27.2693,17400.0
2012-08-24 14:50:00,36.11,36.2,36.09,36.2,37700.0,27.2693,27.3373,27.2542,27.3373,37700.0
2012-08-24 15:00:00,36.2,36.26,36.15,36.2,36900.0,27.3373,27.3826,27.2995,27.3373,36900.0
2012-08-24 15:10:00,36.2,36.32,36.18,36.31,39200.0,27.3373,27.4279,27.3222,27.4204,39200.0
2012-08-24 15:20:00,36.32,36.33,36.24,36.24,55700.0,27.4279,27.4355,27.3675,27.3675,55700.0
2012-08-24 15:30:00,36.25,36.29,36.15,36.22,77400.0,27.375,27.4052,27.2995,27.3524,77400.0
2012-08-24 15:40:00,36.22,36.31,36.18,36.21,76200.0,27.3524,27.4204,27.3222,27.3448,76200.0
2012-08-24 15:50:00,36.21,36.22,36.11,36.19,123600.0,27.3448,27.3524,27.2693,27.3297,123600.0
2012-08-27 09:30:00,36.29,36.68,36.28,36.63,68700.0,27.4052,27.6998,27.3977,27.662,68700.0
2012-08-27 09:40:00,36.61,36.64,36.37,36.42,69000.0,27.6469,27.6696,27.4657,27.5034,69000.0
2012-08-27 09:50:00,36.42,36.53,36.31,36.37,290400.0,27.5034,27.5865,27.4204,27.4657,290400.0
2012-08-27 10:00:00,36.38,36.52,36.34,36.51,133200.0,27.4732,27.5789,27.443,27.5714,133200.0
2012-08-27 10:10:00,36.5,36.61,36.47,36.48,51900.0,27.5638,27.6469,27.5412,27.5487,51900.0
2012-08-27 10:20:00,36.49,36.55,36.4,36.55,37500.0,27.5563,27.6016,27.4883,27.6016,37500.0
2012-08-27 10:30:00,36.57,36.6,36.45,36.51,26900.0,27.6167,27.6394,27.5261,27.5714,26900.0
2012-08-27 10:40:00,36.5,36.56,36.49,36.5,19700.0,27.5638,27.6091,27.5563,27.5638,19700.0
2012-08-27 10:50:00,36.5,36.56,36.4,36.46,240300.0,27.5638,27.6091,27.4883,27.5336,240300.0
2012-08-27 11:00:00,36.45,36.49,36.38,36.48,89500.0,27.5261,27.5563,27.4732,27.5487,89500.0
2012-08-27 11:10:00,36.49,36.61,36.46,36.61,22400.0,27.5563,27.6469,27.5336,27.6469,22400.0
2012-08-27 11:20:00,36.61,36.62,36.55,36.59,13400.0,27.6469,27.6545,27.6016,27.6318,13400.0
2012-08-27 11:30:00,36.59,36.61,36.56,36.59,19800.0,27.6318,27.6469,27.6091,27.6318,19800.0
2012-08-27 11:40:00,36.58,36.63,36.53,36.62,14000.0,27.6242,27.662,27.5865,27.6545,14000.0
2012-08-27 11:50:00,36.63,36.63,36.57,36.58,15300.0,27.662,27.662,27.6167,27.6242,15300.0
2012-08-27 12:00:00,36.58,36.61,36.54,36.6,11200.0,27.6242,27.6469,27.594,27.6394,11200.0
2012-08-27 12:10:00,36.6,36.67,36.6,36.6,13100.0,27.6394,27.6922,27.6394,27.6394,13100.0
2012-08-27 12:20:00,36.6,36.67,36.56,36.67,50900.0,27.6394,27.6922,27.6091,27.6922,50900.0
2012-08-27 12:30:00,36.67,36.7,36.63,36.7,25900.0,27.6922,27.7149,27.662,27.7149,25900.0
2012-08-27 12:40:00,36.69,36.77,36.69,36.76,21100.0,27.7073,27.7677,27.7073,27.7602,21100.0
2012-08-27 12:50:00,36.76,36.76,36.7,36.73,11600.0,27.7602,27.7602,27.7149,27.7375,11600.0
2012-08-27 13:00:00,36.73,36.75,36.7,36.7,11700.0,27.7375,27.7526,27.7149,27.7149,11700.0
2012-08-27 13:10:00,36.7,36.74,36.67,36.68,15700.0,27.7149,27.7451,27.6922,27.6998,15700.0
2012-08-27 13:20:00,36.68,36.7,36.63,36.64,11600.0,27.6998,27.7149,27.662,27.6696,11600.0
2012-08-27 13:30:00,36.63,36.63,36.52,36.52,12700.0,27.662,27.662,27.5789,27.5789,12700.0
2012-08-27 13:40:00,36.52,36.52,36.39,36.44,118100.0,27.5789,27.5789,27.4808,27.5185,118100.0
2012-08-27 13:50:00,36.44,36.49,36.32,36.33,44400.0,27.5185,27.5563,27.4279,27.4355,44400.0
2012-08-27 14:00:00,36.32,36.39,36.31,36.36,13400.0,27.4279,27.4808,27.4204,27.4581,13400.0
2012-08-27 14:10:00,36.36,36.39,36.35,36.38,38300.0,27.4581,27.4808,27.4506,27.4732,38300.0
2012-08-27 14:20:00,36.38,36.45,36.38,36.41,23600.0,27.4732,27.5261,27.4732,27.4959,23600.0
2012-08-27 14:30:00,36.42,36.51,36.41,36.5,25800.0,27.5034,27.5714,27.4959,27.5638,25800.0
2012-08-27 14:40:00,36.49,36.51,36.37,36.41,19900.0,27.5563,27.5714,27.4657,27.4959,19900.0
2012-08-27 14:50:00,36.41,36.46,36.39,36.4,14900.0,27.4959,27.5336,27.4808,27.4883,14900.0
2012-08-27 15:00:00,36.41,36.46,36.37,36.41,22700.0,27.4959,27.5336,27.4657,27.4959,22700.0
2012-08-27 15:10:00,36.41,36.42,36.38,36.4,17100.0,27.4959,27.5034,27.4732,27.4883,17100.0
2012-08-27 15:20:00,36.4,36.45,36.35,36.4,54600.0,27.4883,27.5261,27.4506,27.4883,54600.0
2012-08-27 15:30:00,36.4,36.45,36.35,36.39,102000.0,27.4883,27.5261,27.4506,27.4808,102000.0
2012-08-27 15:40:00,36.4,36.42,36.34,36.37,86800.0,27.4883,27.5034,27.443,27.4657,86800.0
2012-08-27 15:50:00,36.37,36.43,36.33,36.41,136100.0,27.4657,27.511,27.4355,27.4959,136100.0
2012-08-28 09:30:00,36.41,36.91,36.26,36.88,77500.0,27.4959,27.8735,27.3826,27.8508,77500.0
2012-08-28 09:40:00,36.91,37.0,36.74,36.81,65600.0,27.8735,27.9414,27.7451,27.7979,65600.0
2012-08-28 09:50:00,36.82,36.82,36.35,36.48,85700.0,27.8055,27.8055,27.4506,27.5487,85700.0
2012-08-28 10:00:00,36.47,36.57,36.28,36.5,101800.0,27.5412,27.6167,27.3977,27.5638,101800.0
2012-08-28 10:10:00,36.5,36.52,36.41,36.47,52200.0,27.5638,27.5789,27.4959,27.5412,52200.0
2012-08-28 10:20:00,36.47,36.63,36.45,36.61,97800.0,27.5412,27.662,27.5261,27.6469,97800.0
2012-08-28 10:30:00,36.62,36.67,36.47,36.47,349000.0,27.6545,27.6922,27.5412,27.5412,349000.0
2012-08-28 10:40:00,36.47,36.48,36.27,36.29,51300.0,27.5412,27.5487,27.3901,27.4052,51300.0
2012-08-28 10:50:00,36.29,36.34,36.13,36.17,43000.0,27.4052,27.443,27.2844,27.3146,43000.0
2012-08-28 11:00:00,36.17,36.21,36.13,36.15,62000.0,27.3146,27.3448,27.2844,27.2995,62000.0
2012-08-28 11:10:00,36.15,36.15,35.96,36.04,49400.0,27.2995,27.2995,27.156,27.2165,49400.0
2012-08-28 11:20:00,36.03,36.12,36.01,36.11,18200.0,27.2089,27.2769,27.1938,27.2693,18200.0
2012-08-28 11:30:00,36.1,36.14,36.04,36.09,16600.0,27.2618,27.292,27.2165,27.2542,16600.0
2012-08-28 11:40:00,36.1,36.2,36.06,36.19,17300.0,27.2618,27.3373,27.2316,27.3297,17300.0
2012-08-28 11:50:00,36.18,36.19,36.12,36.19,13200.0,27.3222,27.3297,27.2769,27.3297,13200.0
2012-08-28 12:00:00,36.19,36.26,36.18,36.23,16900.0,27.3297,27.3826,27.3222,27.3599,16900.0
2012-08-28 12:10:00,36.22,36.28,36.22,36.23,12300.0,27.3524,27.3977,27.3524,27.3599,12300.0
2012-08-28 12:20:00,36.24,36.38,36.23,36.38,26800.0,27.3675,27.4732,27.3599,27.4732,26800.0
2012-08-28 12:30:00,36.38,36.39,36.27,36.31,21400.0,27.4732,27.4808,27.3901,27.4204,21400.0
2012-08-28 12:40:00,36.32,36.38,36.31,36.34,11300.0,27.4279,27.4732,27.4204,27.443,11300.0
2012-08-28 12:50:00,36.35,36.39,36.34,36.36,18900.0,27.4506,27.4808,27.443,27.4581,18900.0
2012-08-28 13:00:00,36.38,36.38,36.22,36.25,141900.0,27.4732,27.4732,27.3524,27.375,141900.0
2012-08-28 13:10:00,36.25,36.26,36.18,36.18,14400.0,27.375,27.3826,27.3222,27.3222,14400.0
2012-08-28 13:20:00,36.2,36.2,36.11,36.12,22500.0,27.3373,27.3373,27.2693,27.2769,22500.0
2012-08-28 13:30:00,36.12,36.18,36.09,36.18,11300.0,27.2769,27.3222,27.2542,27.3222,11300.0
2012-08-28 13:40:00,36.18,36.18,36.12,36.12,12400.0,27.3222,27.3222,27.2769,27.2769,12400.0
2012-08-28 13:50:00,36.12,36.14,36.06,36.07,76400.0,27.2769,27.292,27.2316,27.2391,76400.0
2012-08-28 14:00:00,36.08,36.17,36.08,36.12,21800.0,27.2467,27.3146,27.2467,27.2769,21800.0
2012-08-28 14:10:00,36.12,36.14,36.08,36.12,16700.0,27.2769,27.292,27.2467,27.2769,16700.0
2012-08-28 14:20:00,36.13,36.17,36.1,36.15,16500.0,27.2844,27.3146,27.2618,27.2995,16500.0
2012-08-28 14:30:00,36.16,36.17,36.14,36.16,11300.0,27.3071,27.3146,27.292,27.3071,11300.0
2012-08-28 14:40:00,36.17,36.18,36.08,36.1,13200.0,27.3146,27.3222,27.2467,27.2618,13200.0
2012-08-28 14:50:00,36.1,36.1,36.03,36.07,53200.0,27.2618,27.2618,27.2089,27.2391,53200.0
2012-08-28 15:00:00,36.07,36.1,36.03,36.07,109500.0,27.2391,27.2618,27.2089,27.2391,109500.0
2012-08-28 15:10:00,36.06,36.08,35.98,35.99,137300.0,27.2316,27.2467,27.1711,27.1787,137300.0
2012-08-28 15:20:00,35.98,36.01,35.94,35.95,58000.0,27.1711,27.1938,27.1409,27.1485,58000.0
2012-08-28 15:30:00,35.95,35.97,35.9,35.97,70100.0,27.1485,27.1636,27.1107,27.1636,70100.0
2012-08-28 15:40:00,35.97,35.98,35.86,35.89,82600.0,27.1636,27.1711,27.0805,27.1032,82600.0
2012-08-28 15:50:00,35.89,35.94,35.85,35.89,170700.0,27.1032,27.1409,27.073,27.1032,170700.0
2012-08-29 09:30:00,36.08,36.41,36.03,36.35,104000.0,27.2467,27.4959,27.2089,27.4506,104000.0
2012-08-29 09:40:00,36.33,36.34,36.18,36.19,49900.0,27.4355,27.443,27.3222,27.3297,49900.0
2012-08-29 09:50:00,36.19,36.22,35.96,35.96,32200.0,27.3297,27.3524,27.156,27.156,32200.0
2012-08-29 10:00:00,35.96,36.03,35.91,36.0,26300.0,27.156,27.2089,27.1183,27.1862,26300.0
2012-08-29 10:10:00,36.01,36.03,35.97,35.97,26700.0,27.1938,27.2089,27.1636,27.1636,26700.0
2012-08-29 10:20:00,35.97,35.98,35.87,35.89,17800.0,27.1636,27.1711,27.0881,27.1032,17800.0
2012-08-29 10:30:00,35.9,35.91,35.82,35.83,35400.0,27.1107,27.1183,27.0503,27.0579,35400.0
2012-08-29 10:40:00,35.84,35.84,35.71,35.71,18100.0,27.0654,27.0654,26.9672,26.9672,18100.0
2012-08-29 10:50:00,35.69,35.7,35.58,35.62,28100.0,26.9521,26.9597,26.8691,26.8993,28100.0
2012-08-29 11:00:00,35.63,35.65,35.62,35.63,19100.0,26.9068,26.9219,26.8993,26.9068,19100.0
2012-08-29 11:10:00,35.63,35.7,35.61,35.65,23800.0,26.9068,26.9597,26.8917,26.9219,23800.0
2012-08-29 11:20:00,35.66,35.71,35.62,35.65,35200.0,26.9295,26.9672,26.8993,26.9219,35200.0
2012-08-29 11:30:00,35.64,35.73,35.64,35.72,29600.0,26.9144,26.9823,26.9144,26.9748,29600.0
2012-08-29 11:40:00,35.71,35.8,35.71,35.75,19200.0,26.9672,27.0352,26.9672,26.9975,19200.0
2012-08-29 11:50:00,35.76,35.79,35.75,35.76,31900.0,27.005,27.0277,26.9975,27.005,31900.0
2012-08-29 12:00:00,35.76,35.77,35.72,35.73,38000.0,27.005,27.0126,26.9748,26.9823,38000.0
2012-08-29 12:10:00,35.73,35.74,35.71,35.72,11900.0,26.9823,26.9899,26.9672,26.9748,11900.0
2012-08-29 12:20:00,35.71,35.76,35.71,35.76,19600.0,26.9672,27.005,26.9672,27.005,19600.0
2012-08-29 12:30:00,35.76,35.81,35.74,35.81,15100.0,27.005,27.0428,26.9899,27.0428,15100.0
2012-08-29 12:40:00,35.82,35.84,35.8,35.81,10200.0,27.0503,27.0654,27.0352,27.0428,10200.0
2012-08-29 12:50:00,35.82,35.85,35.8,35.81,10500.0,27.0503,27.073,27.0352,27.0428,10500.0
2012-08-29 13:00:00,35.82,35.87,35.82,35.85,13200.0,27.0503,27.0881,27.0503,27.073,13200.0
2012-08-29 13:10:00,35.85,35.9,35.85,35.86,10800.0,27.073,27.1107,27.073,27.0805,10800.0
2012-08-29 13:20:00,35.86,35.92,35.85,35.89,14200.0,27.0805,27.1258,27.073,27.1032,14200.0
2012-08-29 13:30:00,35.89,35.92,35.87,35.91,12100.0,27.1032,27.1258,27.0881,27.1183,12100.0
2012-08-29 13:40:00,35.92,35.99,35.91,35.98,18300.0,27.1258,27.1787,27.1183,27.1711,18300.0
2012-08-29 13:50:00,35.99,35.99,35.91,35.95,33100.0,27.1787,27.1787,27.1183,27.1485,33100.0
2012-08-29 14:00:00,35.95,35.97,35.88,35.91,18100.0,27.1485,27.1636,27.0956,27.1183,18100.0
2012-08-29 14:10:00,35.9,36.0,35.9,35.98,11200.0,27.1107,27.1862,27.1107,27.1711,11200.0
2012-08-29 14:20:00,35.98,36.01,35.97,35.99,8200.0,27.1711,27.1938,27.1636,27.1787,8200.0
2012-08-29 14:30:00,35.99,36.02,35.97,36.01,14300.0,27.1787,27.2013,27.1636,27.1938,14300.0
2012-08-29 14:40:00,36.0,36.01,35.94,35.96,41000.0,27.1862,27.1938,27.1409,27.156,41000.0
2012-08-29 14:50:00,35.95,35.97,35.89,35.89,22200.0,27.1485,27.1636,27.1032,27.1032,22200.0
2012-08-29 15:00:00,35.9,35.91,35.87,35.89,24200.0,27.1107,27.1183,27.0881,27.1032,24200.0
2012-08-29 15:10:00,35.89,35.91,35.86,35.86,23800.0,27.1032,27.1183,27.0805,27.0805,23800.0
2012-08-29 15:20:00,35.86,35.91,35.85,35.88,36000.0,27.0805,27.1183,27.073,27.0956,36000.0
2012-08-29 15:30:00,35.88,35.92,35.87,35.9,44000.0,27.0956,27.1258,27.0881,27.1107,44000.0
2012-08-29 15:40:00,35.9,35.97,35.88,35.92,79700.0,27.1107,27.1636,27.0956,27.1258,79700.0
2012-08-29 15:50:00,35.91,35.99,35.91,35.95,163300.0,27.1183,27.1787,27.1183,27.1485,163300.0
2012-08-30 09:30:00,35.81,35.99,35.75,35.9,64800.0,27.0428,27.1787,26.9975,27.1107,64800.0
2012-08-30 09:40:00,35.9,35.93,35.79,35.83,55700.0,27.1107,27.1334,27.0277,27.0579,55700.0
2012-08-30 09:50:00,35.83,35.93,35.74,35.76,30300.0,27.0579,27.1334,26.9899,27.005,30300.0
2012-08-30 10:00:00,35.74,35.74,35.53,35.61,30300.0,26.9899,26.9899,26.8313,26.8917,30300.0
2012-08-30 10:10:00,35.59,35.62,35.52,35.57,37500.0,26.8766,26.8993,26.8238,26.8615,37500.0
2012-08-30 10:20:00,35.58,35.6,35.41,35.41,21900.0,26.8691,26.8842,26.7407,26.7407,21900.0
2012-08-30 10:30:00,35.41,35.52,35.37,35.47,31000.0,26.7407,26.8238,26.7105,26.786,31000.0
2012-08-30 10:40:00,35.46,35.5,35.45,35.48,16000.0,26.7785,26.8087,26.7709,26.7936,16000.0
2012-08-30 10:50:00,35.48,35.54,35.41,35.54,32400.0,26.7936,26.8389,26.7407,26.8389,32400.0
2012-08-30 11:00:00,35.55,35.63,35.52,35.54,34900.0,26.8464,26.9068,26.8238,26.8389,34900.0
2012-08-30 11:10:00,35.55,35.69,35.54,35.69,20300.0,26.8464,26.9521,26.8389,26.9521,20300.0
2012-08-30 11:20:00,35.67,35.76,35.67,35.75,13100.0,26.937,27.005,26.937,26.9975,13100.0
2012-08-30 11:30:00,35.75,35.77,35.64,35.7,15100.0,26.9975,27.0126,26.9144,26.9597,15100.0
2012-08-30 11:40:00,35.69,35.74,35.69,35.74,11300.0,26.9521,26.9899,26.9521,26.9899,11300.0
2012-08-30 11:50:00,35.75,35.77,35.74,35.74,8900.0,26.9975,27.0126,26.9899,26.9899,8900.0
2012-08-30 12:00:00,35.74,35.82,35.73,35.81,20500.0,26.9899,27.0503,26.9823,27.0428,20500.0
2012-08-30 12:10:00,35.81,35.84,35.74,35.77,33900.0,27.0428,27.0654,26.9899,27.0126,33900.0
2012-08-30 12:20:00,35.78,35.84,35.73,35.77,14000.0,27.0201,27.0654,26.9823,27.0126,14000.0
2012-08-30 12:30:00,35.78,35.85,35.78,35.85,14400.0,27.0201,27.073,27.0201,27.073,14400.0
2012-08-30 12:40:00,35.86,35.9,35.86,35.9,15100.0,27.0805,27.1107,27.0805,27.1107,15100.0
2012-08-30 12:50:00,35.88,35.95,35.87,35.95,4400.0,27.0956,27.1485,27.0881,27.1485,4400.0
2012-08-30 13:00:00,35.94,35.98,35.92,35.93,13400.0,27.1409,27.1711,27.1258,27.1334,13400.0
2012-08-30 13:10:00,35.93,35.95,35.9,35.91,14600.0,27.1334,27.1485,27.1107,27.1183,14600.0
2012-08-30 13:20:00,35.9,35.93,35.86,35.92,12100.0,27.1107,27.1334,27.0805,27.1258,12100.0
2012-08-30 13:30:00,35.91,35.98,35.86,35.88,23300.0,27.1183,27.1711,27.0805,27.0956,23300.0
2012-08-30 13:40:00,35.9,35.98,35.9,35.97,7600.0,27.1107,27.1711,27.1107,27.1636,7600.0
2012-08-30 13:50:00,35.96,35.96,35.91,35.94,14900.0,27.156,27.156,27.1183,27.1409,14900.0
2012-08-30 14:00:00,35.95,36.05,35.91,35.97,55200.0,27.1485,27.224,27.1183,27.1636,55200.0
2012-08-30 14:10:00,35.97,36.0,35.89,35.89,11300.0,27.1636,27.1862,27.1032,27.1032,11300.0
2012-08-30 14:20:00,35.89,35.89,35.86,35.88,13900.0,27.1032,27.1032,27.0805,27.0956,13900.0
2012-08-30 14:30:00,35.89,35.91,35.88,35.89,10500.0,27.1032,27.1183,27.0956,27.1032,10500.0
2012-08-30 14:40:00,35.9,35.93,35.88,35.92,12300.0,27.1107,27.1334,27.0956,27.1258,12300.0
2012-08-30 14:50:00,35.92,35.95,35.91,35.94,11400.0,27.1258,27.1485,27.1183,27.1409,11400.0
2012-08-30 15:00:00,35.94,35.99,35.92,35.95,17400.0,27.1409,27.1787,27.1258,27.1485,17400.0
2012-08-30 15:10:00,35.94,36.01,35.94,36.0,20200.0,27.1409,27.1938,27.1409,27.1862,20200.0
2012-08-30 15:20:00,36.0,36.02,35.97,35.97,32100.0,27.1862,27.2013,27.1636,27.1636,32100.0
2012-08-30 15:30:00,35.97,36.05,35.96,35.96,51300.0,27.1636,27.224,27.156,27.156,51300.0
2012-08-30 15:40:00,35.96,36.02,35.88,35.93,63700.0,27.156,27.2013,27.0956,27.1334,63700.0
2012-08-30 15:50:00,35.93,35.94,35.87,35.91,96800.0,27.1334,27.1409,27.0881,27.1183,96800.0
2012-08-31 09:30:00,36.08,36.13,35.84,36.11,51200.0,27.2467,27.2844,27.0654,27.2693,51200.0
2012-08-31 09:40:00,36.09,36.09,35.8,35.81,45300.0,27.2542,27.2542,27.0352,27.0428,45300.0
2012-08-31 09:50:00,35.81,35.82,35.62,35.78,68100.0,27.0428,27.0503,26.8993,27.0201,68100.0
2012-08-31 10:00:00,35.77,35.79,35.52,35.54,71100.0,27.0126,27.0277,26.8238,26.8389,71100.0
2012-08-31 10:10:00,35.54,35.99,35.54,35.99,29100.0,26.8389,27.1787,26.8389,27.1787,29100.0
2012-08-31 10:20:00,35.97,36.11,35.92,35.93,40800.0,27.1636,27.2693,27.1258,27.1334,40800.0
2012-08-31 10:30:00,35.92,36.07,35.85,35.94,21700.0,27.1258,27.2391,27.073,27.1409,21700.0
2012-08-31 10:40:00,35.98,36.09,35.97,36.01,13900.0,27.1711,27.2542,27.1636,27.1938,13900.0
2012-08-31 10:50:00,36.03,36.2,36.01,36.15,25700.0,27.2089,27.3373,27.1938,27.2995,25700.0
2012-08-31 11:00:00,36.15,36.23,36.15,36.19,36100.0,27.2995,27.3599,27.2995,27.3297,36100.0
2012-08-31 11:10:00,36.18,36.23,36.14,36.17,22000.0,27.3222,27.3599,27.292,27.3146,22000.0
2012-08-31 11:20:00,36.17,36.2,36.06,36.06,30500.0,27.3146,27.3373,27.2316,27.2316,30500.0
2012-08-31 11:30:00,36.06,36.12,36.06,36.08,13200.0,27.2316,27.2769,27.2316,27.2467,13200.0
2012-08-31 11:40:00,36.07,36.07,35.96,36.0,17100.0,27.2391,27.2391,27.156,27.1862,17100.0
2012-08-31 11:50:00,36.0,36.07,35.97,36.01,17300.0,27.1862,27.2391,27.1636,27.1938,17300.0
2012-08-31 12:00:00,36.01,36.08,35.92,35.92,16500.0,27.1938,27.2467,27.1258,27.1258,16500.0
2012-08-31 12:10:00,35.92,35.95,35.86,35.94,11500.0,27.1258,27.1485,27.0805,27.1409,11500.0
2012-08-31 12:20:00,35.95,36.0,35.9,35.99,11500.0,27.1485,27.1862,27.1107,27.1787,11500.0
2012-08-31 12:30:00,35.96,36.0,35.88,35.98,20900.0,27.156,27.1862,27.0956,27.1711,20900.0
2012-08-31 12:40:00,35.98,35.99,35.95,35.97,7500.0,27.1711,27.1787,27.1485,27.1636,7500.0
2012-08-31 12:50:00,35.98,36.04,35.94,36.03,11000.0,27.1711,27.2165,27.1409,27.2089,11000.0
2012-08-31 13:00:00,36.03,36.05,36.0,36.0,10500.0,27.2089,27.224,27.1862,27.1862,10500.0
2012-08-31 13:10:00,35.98,35.98,35.88,35.91,10700.0,27.1711,27.1711,27.0956,27.1183,10700.0
2012-08-31 13:20:00,35.93,35.95,35.92,35.92,8200.0,27.1334,27.1485,27.1258,27.1258,8200.0
2012-08-31 13:30:00,35.93,35.94,35.9,35.9,9800.0,27.1334,27.1409,27.1107,27.1107,9800.0
2012-08-31 13:40:00,35.9,35.96,35.9,35.9,14200.0,27.1107,27.156,27.1107,27.1107,14200.0
2012-08-31 13:50:00,35.91,36.02,35.89,35.96,12000.0,27.1183,27.2013,27.1032,27.156,12000.0
2012-08-31 14:00:00,35.97,36.01,35.95,36.01,8100.0,27.1636,27.1938,27.1485,27.1938,8100.0
2012-08-31 14:10:00,36.01,36.07,35.98,36.07,9700.0,27.1938,27.2391,27.1711,27.2391,9700.0
2012-08-31 14:20:00,36.1,36.13,36.08,36.12,14400.0,27.2618,27.2844,27.2467,27.2769,14400.0
2012-08-31 14:30:00,36.13,36.15,36.09,36.09,9400.0,27.2844,27.2995,27.2542,27.2542,9400.0
2012-08-31 14:40:00,36.09,36.09,36.02,36.04,21300.0,27.2542,27.2542,27.2013,27.2165,21300.0
2012-08-31 14:50:00,36.03,36.07,36.03,36.05,7900.0,27.2089,27.2391,27.2089,27.224,7900.0
2012-08-31 15:00:00,36.04,36.04,35.96,35.96,22700.0,27.2165,27.2165,27.156,27.156,22700.0
2012-08-31 15:10:00,35.95,36.0,35.93,35.98,19600.0,27.1485,27.1862,27.1334,27.1711,19600.0
2012-08-31 15:20:00,35.97,35.99,35.95,35.96,22700.0,27.1636,27.1787,27.1485,27.156,22700.0
2012-08-31 15:30:00,35.96,35.99,35.91,35.97,44400.0,27.156,27.1787,27.1183,27.1636,44400.0
2012-08-31 15:40:00,35.97,35.99,35.92,35.94,40500.0,27.1636,27.1787,27.1258,27.1409,40500.0
2012-08-31 15:50:00,35.94,36.04,35.91,35.99,80600.0,27.1409,27.2165,27.1183,27.1787,80600.0
2012-09-04 09:30:00,35.86,35.93,35.27,35.28,117000.0,27.0805,27.1334,26.635,26.6425,117000.0
2012-09-04 09:40:00,35.28,35.33,35.05,35.24,92900.0,26.6425,26.6803,26.4688,26.6123,92900.0
2012-09-04 09:50:00,35.24,35.26,35.07,35.08,69100.0,26.6123,26.6274,26.4839,26.4915,69100.0
2012-09-04 10:00:00,35.07,35.09,34.81,34.87,114400.0,26.4839,26.499,26.2876,26.3329,114400.0
2012-09-04 10:10:00,34.86,34.89,34.69,34.75,91300.0,26.3253,26.348,26.197,26.2423,91300.0
2012-09-04 10:20:00,34.75,34.82,34.75,34.79,42200.0,26.2423,26.2951,26.2423,26.2725,42200.0
2012-09-04 10:30:00,34.78,34.95,34.71,34.94,61400.0,26.2649,26.3933,26.2121,26.3858,61400.0
2012-09-04 10:40:00,34.92,34.92,34.77,34.8,42400.0,26.3707,26.3707,26.2574,26.28,42400.0
2012-09-04 10:50:00,34.81,34.89,34.81,34.88,53600.0,26.2876,26.348,26.2876,26.3405,53600.0
2012-09-04 11:00:00,34.87,34.88,34.78,34.8,46600.0,26.3329,26.3405,26.2649,26.28,46600.0
2012-09-04 11:10:00,34.8,34.85,34.79,34.82,31500.0,26.28,26.3178,26.2725,26.2951,31500.0
2012-09-04 11:20:00,34.82,34.87,34.81,34.82,19600.0,26.2951,26.3329,26.2876,26.2951,19600.0
2012-09-04 11:30:00,34.82,34.86,34.8,34.84,29400.0,26.2951,26.3253,26.28,26.3102,29400.0
2012-09-04 11:40:00,34.85,34.86,34.81,34.83,43800.0,26.3178,26.3253,26.2876,26.3027,43800.0
2012-09-04 11:50:00,34.84,34.86,34.8,34.82,40100.0,26.3102,26.3253,26.28,26.2951,40100.0
2012-09-04 12:00:00,34.8,34.82,34.64,34.64,71400.0,26.28,26.2951,26.1592,26.1592,71400.0
2012-09-04 12:10:00,34.64,34.68,34.59,34.59,24900.0,26.1592,26.1894,26.1215,26.1215,24900.0
2012-09-04 12:20:00,34.6,34.64,34.59,34.6,16400.0,26.129,26.1592,26.1215,26.129,16400.0
2012-09-04 12:30:00,34.61,34.64,34.61,34.64,18300.0,26.1366,26.1592,26.1366,26.1592,18300.0
2012-09-04 12:40:00,34.64,34.66,34.6,34.6,15700.0,26.1592,26.1743,26.129,26.129,15700.0
2012-09-04 12:50:00,34.59,34.62,34.54,34.62,30000.0,26.1215,26.1441,26.0837,26.1441,30000.0
2012-09-04 13:00:00,34.63,34.64,34.61,34.62,24600.0,26.1517,26.1592,26.1366,26.1441,24600.0
2012-09-04 13:10:00,34.62,34.69,34.62,34.68,19700.0,26.1441,26.197,26.1441,26.1894,19700.0
2012-09-04 13:20:00,34.69,34.72,34.67,34.69,23000.0,26.197,26.2196,26.1819,26.197,23000.0
2012-09-04 13:30:00,34.7,34.72,34.7,34.72,15700.0,26.2045,26.2196,26.2045,26.2196,15700.0
2012-09-04 13:40:00,34.71,34.72,34.67,34.67,20600.0,26.2121,26.2196,26.1819,26.1819,20600.0
2012-09-04 13:50:00,34.67,34.72,34.67,34.71,21600.0,26.1819,26.2196,26.1819,26.2121,21600.0
2012-09-04 14:00:00,34.71,34.77,34.69,34.77,29600.0,26.2121,26.2574,26.197,26.2574,29600.0
2012-09-04 14:10:00,34.77,34.83,34.76,34.83,23900.0,26.2574,26.3027,26.2498,26.3027,23900.0
2012-09-04 14:20:00,34.82,34.87,34.79,34.84,23200.0,26.2951,26.3329,26.2725,26.3102,23200.0
2012-09-04 14:30:00,34.86,35.11,34.86,35.07,50800.0,26.3253,26.5141,26.3253,26.4839,50800.0
2012-09-04 14:40:00,35.07,35.12,35.05,35.06,31300.0,26.4839,26.5217,26.4688,26.4764,31300.0
2012-09-04 14:50:00,35.06,35.07,35.01,35.01,32800.0,26.4764,26.4839,26.4386,26.4386,32800.0
2012-09-04 15:00:00,35.01,35.05,34.99,35.05,30400.0,26.4386,26.4688,26.4235,26.4688,30400.0
2012-09-04 15:10:00,35.05,35.07,35.0,35.04,27500.0,26.4688,26.4839,26.4311,26.4613,27500.0
2012-09-04 15:20:00,35.04,35.1,35.02,35.08,31100.0,26.4613,26.5066,26.4462,26.4915,31100.0
2012-09-04 15:30:00,35.09,35.12,35.0,35.0,39100.0,26.499,26.5217,26.4311,26.4311,39100.0
2012-09-04 15:40:00,35.0,35.03,34.94,34.96,55900.0,26.4311,26.4537,26.3858,26.4009,55900.0
2012-09-04 15:50:00,34.96,35.0,34.92,34.95,120400.0,26.4009,26.4311,26.3707,26.3933,120400.0
2012-09-05 09:30:00,34.93,34.97,34.67,34.69,79100.0,26.3782,26.4084,26.1819,26.197,79100.0
2012-09-05 09:40:00,34.7,34.71,34.56,34.6,55000.0,26.2045,26.2121,26.0988,26.129,55000.0
2012-09-05 09:50:00,34.61,34.7,34.58,34.67,63700.0,26.1366,26.2045,26.1139,26.1819,63700.0
2012-09-05 10:00:00,34.67,34.74,34.59,34.69,58900.0,26.1819,26.2347,26.1215,26.197,58900.0
2012-09-05 10:10:00,34.73,34.86,34.69,34.78,32200.0,26.2272,26.3253,26.197,26.2649,32200.0
2012-09-05 10:20:00,34.77,34.78,34.59,34.6,107000.0,26.2574,26.2649,26.1215,26.129,107000.0
2012-09-05 10:30:00,34.61,34.7,34.52,34.64,80600.0,26.1366,26.2045,26.0686,26.1592,80600.0
2012-09-05 10:40:00,34.65,34.66,34.47,34.48,47400.0,26.1668,26.1743,26.0308,26.0384,47400.0
2012-09-05 10:50:00,34.48,34.53,34.45,34.47,44000.0,26.0384,26.0761,26.0157,26.0308,44000.0
2012-09-05 11:00:00,34.45,34.55,34.43,34.55,30200.0,26.0157,26.0912,26.0006,26.0912,30200.0
2012-09-05 11:10:00,34.54,34.69,34.54,34.68,35700.0,26.0837,26.197,26.0837,26.1894,35700.0
2012-09-05 11:20:00,34.69,34.74,34.63,34.74,30700.0,26.197,26.2347,26.1517,26.2347,30700.0
2012-09-05 11:30:00,34.74,34.79,34.73,34.73,30200.0,26.2347,26.2725,26.2272,26.2272,30200.0
2012-09-05 11:40:00,34.73,34.75,34.7,34.74,17400.0,26.2272,26.2423,26.2045,26.2347,17400.0
2012-09-05 11:50:00,34.74,34.75,34.68,34.7,12100.0,26.2347,26.2423,26.1894,26.2045,12100.0
2012-09-05 12:00:00,34.7,34.72,34.67,34.69,23800.0,26.2045,26.2196,26.1819,26.197,23800.0
2012-09-05 12:10:00,34.69,34.7,34.66,34.69,10900.0,26.197,26.2045,26.1743,26.197,10900.0
2012-09-05 12:20:00,34.69,34.7,34.66,34.68,17000.0,26.197,26.2045,26.1743,26.1894,17000.0
2012-09-05 12:30:00,34.68,34.7,34.66,34.69,17900.0,26.1894,26.2045,26.1743,26.197,17900.0
2012-09-05 12:40:00,34.69,34.7,34.66,34.68,36100.0,26.197,26.2045,26.1743,26.1894,36100.0
2012-09-05 12:50:00,34.69,34.71,34.66,34.69,18600.0,26.197,26.2121,26.1743,26.197,18600.0
2012-09-05 13:00:00,34.69,34.74,34.68,34.7,18800.0,26.197,26.2347,26.1894,26.2045,18800.0
2012-09-05 13:10:00,34.7,34.76,34.69,34.76,12400.0,26.2045,26.2498,26.197,26.2498,12400.0
2012-09-05 13:20:00,34.75,34.78,34.73,34.76,14900.0,26.2423,26.2649,26.2272,26.2498,14900.0
2012-09-05 13:30:00,34.76,34.76,34.65,34.65,17100.0,26.2498,26.2498,26.1668,26.1668,17100.0
2012-09-05 13:40:00,34.65,34.65,34.54,34.57,20400.0,26.1668,26.1668,26.0837,26.1063,20400.0
2012-09-05 13:50:00,34.59,34.64,34.54,34.64,21400.0,26.1215,26.1592,26.0837,26.1592,21400.0
2012-09-05 14:00:00,34.65,34.68,34.61,34.67,27400.0,26.1668,26.1894,26.1366,26.1819,27400.0
2012-09-05 14:10:00,34.67,34.69,34.64,34.68,14200.0,26.1819,26.197,26.1592,26.1894,14200.0
2012-09-05 14:20:00,34.68,34.76,34.66,34.76,18200.0,26.1894,26.2498,26.1743,26.2498,18200.0
2012-09-05 14:30:00,34.76,34.82,34.76,34.78,23000.0,26.2498,26.2951,26.2498,26.2649,23000.0
2012-09-05 14:40:00,34.79,34.81,34.7,34.71,12400.0,26.2725,26.2876,26.2045,26.2121,12400.0
2012-09-05 14:50:00,34.71,34.75,34.7,34.71,10100.0,26.2121,26.2423,26.2045,26.2121,10100.0
2012-09-05 15:00:00,34.71,34.72,34.63,34.69,18200.0,26.2121,26.2196,26.1517,26.197,18200.0
2012-09-05 15:10:00,34.69,34.7,34.63,34.67,25200.0,26.197,26.2045,26.1517,26.1819,25200.0
2012-09-05 15:20:00,34.68,34.69,34.63,34.65,21100.0,26.1894,26.197,26.1517,26.1668,21100.0
2012-09-05 15:30:00,34.64,34.69,34.62,34.65,60000.0,26.1592,26.197,26.1441,26.1668,60000.0
2012-09-05 15:40:00,34.66,34.68,34.58,34.6,61700.0,26.1743,26.1894,26.1139,26.129,61700.0
2012-09-05 15:50:00,34.61,34.66,34.59,34.63,93800.0,26.1366,26.1743,26.1215,26.1517,93800.0
2012-09-06 09:30:00,35.03,35.34,35.03,35.3,103000.0,26.4537,26.6878,26.4537,26.6576,103000.0
2012-09-06 09:40:00,35.29,35.32,35.21,35.23,72400.0,26.6501,26.6727,26.5897,26.6048,72400.0
2012-09-06 09:50:00,35.22,35.29,35.11,35.26,42800.0,26.5972,26.6501,26.5141,26.6274,42800.0
2012-09-06 10:00:00,35.27,35.51,35.24,35.46,78000.0,26.635,26.8162,26.6123,26.7785,78000.0
2012-09-06 10:10:00,35.44,35.49,35.41,35.45,78100.0,26.7633,26.8011,26.7407,26.7709,78100.0
2012-09-06 10:20:00,35.46,35.48,35.38,35.4,36200.0,26.7785,26.7936,26.718,26.7331,36200.0
2012-09-06 10:30:00,35.4,35.66,35.38,35.6,78800.0,26.7331,26.9295,26.718,26.8842,78800.0
2012-09-06 10:40:00,35.61,35.76,35.6,35.74,32500.0,26.8917,27.005,26.8842,26.9899,32500.0
2012-09-06 10:50:00,35.74,35.75,35.62,35.63,78000.0,26.9899,26.9975,26.8993,26.9068,78000.0
2012-09-06 11:00:00,35.63,35.68,35.55,35.55,57400.0,26.9068,26.9446,26.8464,26.8464,57400.0
2012-09-06 11:10:00,35.58,35.6,35.49,35.51,63200.0,26.8691,26.8842,26.8011,26.8162,63200.0
2012-09-06 11:20:00,35.52,35.62,35.51,35.58,20500.0,26.8238,26.8993,26.8162,26.8691,20500.0
2012-09-06 11:30:00,35.59,35.63,35.55,35.59,41900.0,26.8766,26.9068,26.8464,26.8766,41900.0
2012-09-06 11:40:00,35.57,35.67,35.55,35.66,30800.0,26.8615,26.937,26.8464,26.9295,30800.0
2012-09-06 11:50:00,35.65,35.73,35.64,35.68,31700.0,26.9219,26.9823,26.9144,26.9446,31700.0
2012-09-06 12:00:00,35.67,35.69,35.58,35.59,44700.0,26.937,26.9521,26.8691,26.8766,44700.0
2012-09-06 12:10:00,35.58,35.77,35.58,35.74,44100.0,26.8691,27.0126,26.8691,26.9899,44100.0
2012-09-06 12:20:00,35.74,35.82,35.71,35.81,23300.0,26.9899,27.0503,26.9672,27.0428,23300.0
2012-09-06 12:30:00,35.81,35.89,35.81,35.87,23100.0,27.0428,27.1032,27.0428,27.0881,23100.0
2012-09-06 12:40:00,35.86,35.87,35.83,35.84,15100.0,27.0805,27.0881,27.0579,27.0654,15100.0
2012-09-06 12:50:00,35.84,35.93,35.84,35.9,23600.0,27.0654,27.1334,27.0654,27.1107,23600.0
2012-09-06 13:00:00,35.89,35.91,35.87,35.89,14200.0,27.1032,27.1183,27.0881,27.1032,14200.0
2012-09-06 13:10:00,35.89,35.9,35.8,35.81,44300.0,27.1032,27.1107,27.0352,27.0428,44300.0
2012-09-06 13:20:00,35.81,35.88,35.78,35.79,32200.0,27.0428,27.0956,27.0201,27.0277,32200.0
2012-09-06 13:30:00,35.78,35.79,35.74,35.78,16600.0,27.0201,27.0277,26.9899,27.0201,16600.0
2012-09-06 13:40:00,35.8,35.88,35.78,35.88,17200.0,27.0352,27.0956,27.0201,27.0956,17200.0
2012-09-06 13:50:00,35.89,35.95,35.85,35.94,36200.0,27.1032,27.1485,27.073,27.1409,36200.0
2012-09-06 14:00:00,35.93,35.94,35.81,35.82,33800.0,27.1334,27.1409,27.0428,27.0503,33800.0
2012-09-06 14:10:00,35.82,35.86,35.8,35.85,43200.0,27.0503,27.0805,27.0352,27.073,43200.0
2012-09-06 14:20:00,35.86,35.88,35.84,35.87,37200.0,27.0805,27.0956,27.0654,27.0881,37200.0
2012-09-06 14:30:00,35.87,35.95,35.87,35.95,31100.0,27.0881,27.1485,27.0881,27.1485,31100.0
2012-09-06 14:40:00,35.95,36.04,35.95,36.0,57300.0,27.1485,27.2165,27.1485,27.1862,57300.0
2012-09-06 14:50:00,36.0,36.01,35.93,35.99,48500.0,27.1862,27.1938,27.1334,27.1787,48500.0
2012-09-06 15:00:00,35.98,36.04,35.97,36.0,43100.0,27.1711,27.2165,27.1636,27.1862,43100.0
2012-09-06 15:10:00,36.0,36.04,35.98,35.99,44400.0,27.1862,27.2165,27.1711,27.1787,44400.0
2012-09-06 15:20:00,35.99,36.08,35.97,36.08,57000.0,27.1787,27.2467,27.1636,27.2467,57000.0
2012-09-06 15:30:00,36.08,36.18,36.07,36.15,83900.0,27.2467,27.3222,27.2391,27.2995,83900.0
2012-09-06 15:40:00,36.16,36.24,36.16,36.19,95600.0,27.3071,27.3675,27.3071,27.3297,95600.0
2012-09-06 15:50:00,36.19,36.2,36.09,36.12,180100.0,27.3297,27.3373,27.2542,27.2769,180100.0
2012-09-07 09:30:00,36.16,36.35,36.02,36.32,53600.0,27.3071,27.4506,27.2013,27.4279,53600.0
2012-09-07 09:40:00,36.28,36.64,36.28,36.57,75000.0,27.3977,27.6696,27.3977,27.6167,75000.0
2012-09-07 09:50:00,36.57,36.57,36.28,36.32,49200.0,27.6167,27.6167,27.3977,27.4279,49200.0
2012-09-07 10:00:00,36.35,36.41,36.31,36.4,57100.0,27.4506,27.4959,27.4204,27.4883,57100.0
2012-09-07 10:10:00,36.41,36.44,36.35,36.44,31300.0,27.4959,27.5185,27.4506,27.5185,31300.0
2012-09-07 10:20:00,36.47,36.55,36.44,36.53,13700.0,27.5412,27.6016,27.5185,27.5865,13700.0
2012-09-07 10:30:00,36.5,36.65,36.47,36.49,50800.0,27.5638,27.6771,27.5412,27.5563,50800.0
2012-09-07 10:40:00,36.49,36.67,36.49,36.66,22100.0,27.5563,27.6922,27.5563,27.6847,22100.0
2012-09-07 10:50:00,36.65,36.77,36.65,36.72,30600.0,27.6771,27.7677,27.6771,27.73,30600.0
2012-09-07 11:00:00,36.71,36.73,36.65,36.67,52400.0,27.7224,27.7375,27.6771,27.6922,52400.0
2012-09-07 11:10:00,36.68,36.68,36.56,36.61,41200.0,27.6998,27.6998,27.6091,27.6469,41200.0
2012-09-07 11:20:00,36.61,36.68,36.6,36.66,23700.0,27.6469,27.6998,27.6394,27.6847,23700.0
2012-09-07 11:30:00,36.67,36.71,36.56,36.6,21700.0,27.6922,27.7224,27.6091,27.6394,21700.0
2012-09-07 11:40:00,36.6,36.65,36.59,36.64,17100.0,27.6394,27.6771,27.6318,27.6696,17100.0
2012-09-07 11:50:00,36.63,36.66,36.62,36.65,9300.0,27.662,27.6847,27.6545,27.6771,9300.0
2012-09-07 12:00:00,36.66,36.71,36.65,36.66,18300.0,27.6847,27.7224,27.6771,27.6847,18300.0
2012-09-07 12:10:00,36.67,36.68,36.63,36.63,6600.0,27.6922,27.6998,27.662,27.662,6600.0
2012-09-07 12:20:00,36.63,36.63,36.53,36.58,39400.0,27.662,27.662,27.5865,27.6242,39400.0
2012-09-07 12:30:00,36.58,36.59,36.54,36.57,6100.0,27.6242,27.6318,27.594,27.6167,6100.0
2012-09-07 12:40:00,36.57,36.69,36.57,36.65,20700.0,27.6167,27.7073,27.6167,27.6771,20700.0
2012-09-07 12:50:00,36.66,36.66,36.62,36.64,5600.0,27.6847,27.6847,27.6545,27.6696,5600.0
2012-09-07 13:00:00,36.65,36.66,36.62,36.62,18400.0,27.6771,27.6847,27.6545,27.6545,18400.0
2012-09-07 13:10:00,36.61,36.61,36.5,36.55,26500.0,27.6469,27.6469,27.5638,27.6016,26500.0
2012-09-07 13:20:00,36.55,36.55,36.51,36.53,8400.0,27.6016,27.6016,27.5714,27.5865,8400.0
2012-09-07 13:30:00,36.53,36.55,36.51,36.51,13600.0,27.5865,27.6016,27.5714,27.5714,13600.0
2012-09-07 13:40:00,36.51,36.54,36.5,36.52,14400.0,27.5714,27.594,27.5638,27.5789,14400.0
2012-09-07 13:50:00,36.52,36.55,36.51,36.51,7600.0,27.5789,27.6016,27.5714,27.5714,7600.0
2012-09-07 14:00:00,36.52,36.55,36.5,36.52,12100.0,27.5789,27.6016,27.5638,27.5789,12100.0
2012-09-07 14:10:00,36.52,36.54,36.5,36.53,15300.0,27.5789,27.594,27.5638,27.5865,15300.0
2012-09-07 14:20:00,36.54,36.55,36.51,36.51,15600.0,27.594,27.6016,27.5714,27.5714,15600.0
2012-09-07 14:30:00,36.51,36.56,36.51,36.54,13900.0,27.5714,27.6091,27.5714,27.594,13900.0
2012-09-07 14:40:00,36.54,36.56,36.52,36.54,17800.0,27.594,27.6091,27.5789,27.594,17800.0
2012-09-07 14:50:00,36.55,36.62,36.54,36.58,19600.0,27.6016,27.6545,27.594,27.6242,19600.0
2012-09-07 15:00:00,36.57,36.67,36.56,36.65,31400.0,27.6167,27.6922,27.6091,27.6771,31400.0
2012-09-07 15:10:00,36.65,36.67,36.61,36.65,31600.0,27.6771,27.6922,27.6469,27.6771,31600.0
2012-09-07 15:20:00,36.65,36.65,36.5,36.5,50000.0,27.6771,27.6771,27.5638,27.5638,50000.0
2012-09-07 15:30:00,36.5,36.54,36.49,36.5,119200.0,27.5638,27.594,27.5563,27.5638,119200.0
2012-09-07 15:40:00,36.5,36.53,36.49,36.52,102500.0,27.5638,27.5865,27.5563,27.5789,102500.0
2012-09-07 15:50:00,36.52,36.54,36.43,36.48,238000.0,27.5789,27.594,27.511,27.5487,238000.0
2012-09-10 09:30:00,36.4,36.57,36.37,36.55,90000.0,27.4883,27.6167,27.4657,27.6016,90000.0
2012-09-10 09:40:00,36.54,36.68,36.5,36.6,54000.0,27.594,27.6998,27.5638,27.6394,54000.0
2012-09-10 09:50:00,36.63,36.71,36.51,36.63,42100.0,27.662,27.7224,27.5714,27.662,42100.0
2012-09-10 10:00:00,36.64,36.86,36.6,36.79,46500.0,27.6696,27.8357,27.6394,27.7828,46500.0
2012-09-10 10:10:00,36.79,36.83,36.46,36.62,128200.0,27.7828,27.813,27.5336,27.6545,128200.0
2012-09-10 10:20:00,36.65,36.7,36.64,36.69,13900.0,27.6771,27.7149,27.6696,27.7073,13900.0
2012-09-10 10:30:00,36.7,36.76,36.65,36.69,38800.0,27.7149,27.7602,27.6771,27.7073,38800.0
2012-09-10 10:40:00,36.67,36.69,36.56,36.56,25900.0,27.6922,27.7073,27.6091,27.6091,25900.0
2012-09-10 10:50:00,36.55,36.6,36.5,36.52,25300.0,27.6016,27.6394,27.5638,27.5789,25300.0
2012-09-10 11:00:00,36.52,36.62,36.5,36.56,18400.0,27.5789,27.6545,27.5638,27.6091,18400.0
2012-09-10 11:10:00,36.56,36.58,36.52,36.57,32800.0,27.6091,27.6242,27.5789,27.6167,32800.0
2012-09-10 11:20:00,36.57,36.58,36.49,36.55,46200.0,27.6167,27.6242,27.5563,27.6016,46200.0
2012-09-10 11:30:00,36.56,36.57,36.48,36.51,52100.0,27.6091,27.6167,27.5487,27.5714,52100.0
2012-09-10 11:40:00,36.51,36.51,36.49,36.51,26100.0,27.5714,27.5714,27.5563,27.5714,26100.0
2012-09-10 11:50:00,36.51,36.52,36.49,36.52,18900.0,27.5714,27.5789,27.5563,27.5789,18900.0
2012-09-10 12:00:00,36.53,36.56,36.5,36.53,12100.0,27.5865,27.6091,27.5638,27.5865,12100.0
2012-09-10 12:10:00,36.53,36.54,36.49,36.52,16500.0,27.5865,27.594,27.5563,27.5789,16500.0
2012-09-10 12:20:00,36.51,36.54,36.5,36.52,16300.0,27.5714,27.594,27.5638,27.5789,16300.0
2012-09-10 12:30:00,36.51,36.57,36.48,36.57,38800.0,27.5714,27.6167,27.5487,27.6167,38800.0
2012-09-10 12:40:00,36.57,36.62,36.56,36.62,10300.0,27.6167,27.6545,27.6091,27.6545,10300.0
2012-09-10 12:50:00,36.63,36.63,36.55,36.56,9300.0,27.662,27.662,27.6016,27.6091,9300.0
2012-09-10 13:00:00,36.55,36.57,36.53,36.57,6100.0,27.6016,27.6167,27.5865,27.6167,6100.0
2012-09-10 13:10:00,36.56,36.6,36.53,36.6,6700.0,27.6091,27.6394,27.5865,27.6394,6700.0
2012-09-10 13:20:00,36.59,36.61,36.53,36.6,10200.0,27.6318,27.6469,27.5865,27.6394,10200.0
2012-09-10 13:30:00,36.61,36.62,36.52,36.52,8300.0,27.6469,27.6545,27.5789,27.5789,8300.0
2012-09-10 13:40:00,36.5,36.55,36.48,36.53,22800.0,27.5638,27.6016,27.5487,27.5865,22800.0
2012-09-10 13:50:00,36.53,36.58,36.5,36.51,38300.0,27.5865,27.6242,27.5638,27.5714,38300.0
2012-09-10 14:00:00,36.5,36.53,36.5,36.52,23700.0,27.5638,27.5865,27.5638,27.5789,23700.0
2012-09-10 14:10:00,36.52,36.54,36.51,36.54,14800.0,27.5789,27.594,27.5714,27.594,14800.0
2012-09-10 14:20:00,36.55,36.58,36.52,36.52,9300.0,27.6016,27.6242,27.5789,27.5789,9300.0
2012-09-10 14:30:00,36.54,36.62,36.51,36.54,23800.0,27.594,27.6545,27.5714,27.594,23800.0
2012-09-10 14:40:00,36.55,36.57,36.49,36.51,22300.0,27.6016,27.6167,27.5563,27.5714,22300.0
2012-09-10 14:50:00,36.51,36.54,36.49,36.51,29600.0,27.5714,27.594,27.5563,27.5714,29600.0
2012-09-10 15:00:00,36.51,36.53,36.49,36.53,29800.0,27.5714,27.5865,27.5563,27.5865,29800.0
2012-09-10 15:10:00,36.53,36.53,36.48,36.5,57700.0,27.5865,27.5865,27.5487,27.5638,57700.0
2012-09-10 15:20:00,36.5,36.55,36.49,36.5,44800.0,27.5638,27.6016,27.5563,27.5638,44800.0
2012-09-10 15:30:00,36.5,36.53,36.48,36.52,132700.0,27.5638,27.5865,27.5487,27.5789,132700.0
2012-09-10 15:40:00,36.52,36.52,36.45,36.52,112100.0,27.5789,27.5789,27.5261,27.5789,112100.0
2012-09-10 15:50:00,36.52,36.6,36.51,36.55,155000.0,27.5789,27.6394,27.5714,27.6016,155000.0
2012-09-11 09:30:00,36.31,36.77,36.25,36.53,82400.0,27.4204,27.7677,27.375,27.5865,82400.0
2012-09-11 09:40:00,36.53,36.63,36.47,36.59,35500.0,27.5865,27.662,27.5412,27.6318,35500.0
2012-09-11 09:50:00,36.59,36.73,36.58,36.59,41900.0,27.6318,27.7375,27.6242,27.6318,41900.0
2012-09-11 10:00:00,36.59,36.59,36.48,36.51,30300.0,27.6318,27.6318,27.5487,27.5714,30300.0
2012-09-11 10:10:00,36.51,36.57,36.5,36.53,42600.0,27.5714,27.6167,27.5638,27.5865,42600.0
2012-09-11 10:20:00,36.53,36.56,36.5,36.5,25600.0,27.5865,27.6091,27.5638,27.5638,25600.0
2012-09-11 10:30:00,36.51,36.51,36.48,36.48,58800.0,27.5714,27.5714,27.5487,27.5487,58800.0
2012-09-11 10:40:00,36.49,36.52,36.48,36.51,66500.0,27.5563,27.5789,27.5487,27.5714,66500.0
2012-09-11 10:50:00,36.5,36.5,36.45,36.48,38200.0,27.5638,27.5638,27.5261,27.5487,38200.0
2012-09-11 11:00:00,36.48,36.55,36.48,36.53,53300.0,27.5487,27.6016,27.5487,27.5865,53300.0
2012-09-11 11:10:00,36.52,36.58,36.5,36.54,18700.0,27.5789,27.6242,27.5638,27.594,18700.0
2012-09-11 11:20:00,36.54,36.62,36.53,36.62,36900.0,27.594,27.6545,27.5865,27.6545,36900.0
2012-09-11 11:30:00,36.62,36.65,36.56,36.61,27400.0,27.6545,27.6771,27.6091,27.6469,27400.0
2012-09-11 11:40:00,36.62,36.63,36.53,36.61,55200.0,27.6545,27.662,27.5865,27.6469,55200.0
2012-09-11 11:50:00,36.61,36.61,36.49,36.5,96600.0,27.6469,27.6469,27.5563,27.5638,96600.0
2012-09-11 12:00:00,36.5,36.52,36.49,36.51,47600.0,27.5638,27.5789,27.5563,27.5714,47600.0
2012-09-11 12:10:00,36.5,36.51,36.5,36.5,29800.0,27.5638,27.5714,27.5638,27.5638,29800.0
2012-09-11 12:20:00,36.5,36.54,36.5,36.53,20000.0,27.5638,27.594,27.5638,27.5865,20000.0
2012-09-11 12:30:00,36.53,36.53,36.49,36.52,15100.0,27.5865,27.5865,27.5563,27.5789,15100.0
2012-09-11 12:40:00,36.52,36.54,36.49,36.53,19500.0,27.5789,27.594,27.5563,27.5865,19500.0
2012-09-11 12:50:00,36.52,36.54,36.5,36.53,14800.0,27.5789,27.594,27.5638,27.5865,14800.0
2012-09-11 13:00:00,36.53,36.54,36.5,36.52,14300.0,27.5865,27.594,27.5638,27.5789,14300.0
2012-09-11 13:10:00,36.51,36.53,36.49,36.52,23600.0,27.5714,27.5865,27.5563,27.5789,23600.0
2012-09-11 13:20:00,36.53,36.53,36.5,36.5,20100.0,27.5865,27.5865,27.5638,27.5638,20100.0
2012-09-11 13:30:00,36.5,36.51,36.44,36.44,112900.0,27.5638,27.5714,27.5185,27.5185,112900.0
2012-09-11 13:40:00,36.45,36.45,36.32,36.32,46700.0,27.5261,27.5261,27.4279,27.4279,46700.0
2012-09-11 13:50:00,36.33,36.37,36.2,36.25,51200.0,27.4355,27.4657,27.3373,27.375,51200.0
2012-09-11 14:00:00,36.26,36.31,36.21,36.21,30800.0,27.3826,27.4204,27.3448,27.3448,30800.0
2012-09-11 14:10:00,36.21,36.22,36.14,36.14,42500.0,27.3448,27.3524,27.292,27.292,42500.0
2012-09-11 14:20:00,36.15,36.19,36.15,36.15,43500.0,27.2995,27.3297,27.2995,27.2995,43500.0
2012-09-11 14:30:00,36.15,36.16,35.92,35.94,102800.0,27.2995,27.3071,27.1258,27.1409,102800.0
2012-09-11 14:40:00,35.94,35.98,35.84,35.85,118400.0,27.1409,27.1711,27.0654,27.073,118400.0
2012-09-11 14:50:00,35.85,36.01,35.84,35.98,140700.0,27.073,27.1938,27.0654,27.1711,140700.0
2012-09-11 15:00:00,35.98,36.0,35.9,35.95,77600.0,27.1711,27.1862,27.1107,27.1485,77600.0
2012-09-11 15:10:00,35.95,36.05,35.95,36.02,78000.0,27.1485,27.224,27.1485,27.2013,78000.0
2012-09-11 15:20:00,36.02,36.03,35.91,35.94,112700.0,27.2013,27.2089,27.1183,27.1409,112700.0
2012-09-11 15:30:00,35.95,36.01,35.95,36.0,96800.0,27.1485,27.1938,27.1485,27.1862,96800.0
2012-09-11 15:40:00,36.0,36.03,35.96,36.0,152400.0,27.1862,27.2089,27.156,27.1862,152400.0
2012-09-11 15:50:00,36.0,36.0,35.95,35.96,169600.0,27.1862,27.1862,27.1485,27.156,169600.0
2012-09-12 09:30:00,36.13,36.17,35.96,36.01,125700.0,27.2844,27.3146,27.156,27.1938,125700.0
2012-09-12 09:40:00,36.03,36.07,35.85,35.91,96900.0,27.2089,27.2391,27.073,27.1183,96900.0
2012-09-12 09:50:00,35.92,36.01,35.79,35.85,112800.0,27.1258,27.1938,27.0277,27.073,112800.0
2012-09-12 10:00:00,35.85,35.91,35.76,35.76,88200.0,27.073,27.1183,27.005,27.005,88200.0
2012-09-12 10:10:00,35.77,35.82,35.73,35.75,67500.0,27.0126,27.0503,26.9823,26.9975,67500.0
2012-09-12 10:20:00,35.76,35.8,35.72,35.73,52500.0,27.005,27.0352,26.9748,26.9823,52500.0
2012-09-12 10:30:00,35.72,35.73,35.5,35.51,65300.0,26.9748,26.9823,26.8087,26.8162,65300.0
2012-09-12 10:40:00,35.51,35.55,35.4,35.41,52300.0,26.8162,26.8464,26.7331,26.7407,52300.0
2012-09-12 10:50:00,35.41,35.47,35.41,35.45,55700.0,26.7407,26.786,26.7407,26.7709,55700.0
2012-09-12 11:00:00,35.45,35.5,35.41,35.47,60300.0,26.7709,26.8087,26.7407,26.786,60300.0
2012-09-12 11:10:00,35.48,35.48,35.32,35.33,61800.0,26.7936,26.7936,26.6727,26.6803,61800.0
2012-09-12 11:20:00,35.33,35.39,35.33,35.37,66000.0,26.6803,26.7256,26.6803,26.7105,66000.0
2012-09-12 11:30:00,35.37,35.4,35.33,35.33,35200.0,26.7105,26.7331,26.6803,26.6803,35200.0
2012-09-12 11:40:00,35.33,35.37,35.32,35.36,45400.0,26.6803,26.7105,26.6727,26.7029,45400.0
2012-09-12 11:50:00,35.36,35.38,35.26,35.34,47200.0,26.7029,26.718,26.6274,26.6878,47200.0
2012-09-12 12:00:00,35.34,35.38,35.26,35.26,34200.0,26.6878,26.718,26.6274,26.6274,34200.0
2012-09-12 12:10:00,35.26,35.33,35.25,35.29,34600.0,26.6274,26.6803,26.6199,26.6501,34600.0
2012-09-12 12:20:00,35.3,35.36,35.26,35.34,28300.0,26.6576,26.7029,26.6274,26.6878,28300.0
2012-09-12 12:30:00,35.34,35.34,35.26,35.26,31700.0,26.6878,26.6878,26.6274,26.6274,31700.0
2012-09-12 12:40:00,35.26,35.27,35.21,35.23,52000.0,26.6274,26.635,26.5897,26.6048,52000.0
2012-09-12 12:50:00,35.2,35.21,35.15,35.16,61000.0,26.5821,26.5897,26.5443,26.5519,61000.0
2012-09-12 13:00:00,35.16,35.17,35.13,35.15,88100.0,26.5519,26.5595,26.5292,26.5443,88100.0
2012-09-12 13:10:00,35.15,35.16,35.13,35.14,57400.0,26.5443,26.5519,26.5292,26.5368,57400.0
2012-09-12 13:20:00,35.13,35.17,35.13,35.14,64500.0,26.5292,26.5595,26.5292,26.5368,64500.0
2012-09-12 13:30:00,35.14,35.21,35.13,35.13,91300.0,26.5368,26.5897,26.5292,26.5292,91300.0
2012-09-12 13:40:00,35.14,35.17,35.1,35.13,66100.0,26.5368,26.5595,26.5066,26.5292,66100.0
2012-09-12 13:50:00,35.13,38.61,35.1,38.61,2816900.0,26.5292,29.1572,26.5066,29.1572,2816900.0
2012-09-12 14:00:00,38.0,38.44,37.29,38.39,2179300.0,28.6966,29.0289,28.1604,28.9911,2179300.0
2012-09-12 14:10:00,38.37,38.79,38.06,38.11,1556000.0,28.976,29.2932,28.7419,28.7797,1556000.0
2012-09-12 14:20:00,38.12,38.15,37.66,37.78,624000.0,28.7872,28.8099,28.4398,28.5305,624000.0
2012-09-12 14:30:00,37.8,37.94,37.36,37.37,461400.0,28.5456,28.6513,28.2133,28.2208,461400.0
2012-09-12 14:40:00,37.37,37.43,37.05,37.23,617000.0,28.2208,28.2661,27.9792,28.1151,617000.0
2012-09-12 14:50:00,37.23,37.41,36.98,37.05,382500.0,28.1151,28.251,27.9263,27.9792,382500.0
2012-09-12 15:00:00,37.05,37.44,37.01,37.41,239800.0,27.9792,28.2737,27.949,28.251,239800.0
2012-09-12 15:10:00,37.41,37.54,37.27,37.46,265200.0,28.251,28.3492,28.1453,28.2888,265200.0
2012-09-12 15:20:00,37.47,38.09,37.47,38.02,279300.0,28.2964,28.7646,28.2964,28.7117,279300.0
2012-09-12 15:30:00,38.03,38.08,37.55,37.58,284300.0,28.7192,28.757,28.3568,28.3794,284300.0
2012-09-12 15:40:00,37.58,37.69,37.44,37.62,247100.0,28.3794,28.4625,28.2737,28.4096,247100.0
2012-09-12 15:50:00,37.62,37.92,37.62,37.91,770500.0,28.4096,28.6362,28.4096,28.6286,770500.0
2012-09-13 09:30:00,38.06,38.71,37.97,38.69,429500.0,28.7419,29.2328,28.6739,29.2177,429500.0
2012-09-13 09:40:00,38.68,38.96,38.27,38.85,414300.0,29.2101,29.4216,28.9005,29.3385,414300.0
2012-09-13 09:50:00,38.84,38.95,38.33,38.65,326000.0,29.3309,29.414,28.9458,29.1875,326000.0
2012-09-13 10:00:00,38.67,38.76,38.53,38.61,173000.0,29.2026,29.2705,29.0968,29.1572,173000.0
2012-09-13 10:10:00,38.6,38.65,38.25,38.31,164600.0,29.1497,29.1875,28.8854,28.9307,164600.0
2012-09-13 10:20:00,38.31,38.38,38.1,38.25,143800.0,28.9307,28.9836,28.7721,28.8854,143800.0
2012-09-13 10:30:00,38.25,38.37,37.78,37.86,184200.0,28.8854,28.976,28.5305,28.5909,184200.0
2012-09-13 10:40:00,37.85,37.94,37.66,37.7,202600.0,28.5833,28.6513,28.4398,28.47,202600.0
2012-09-13 10:50:00,37.7,37.84,37.6,37.78,97600.0,28.47,28.5758,28.3945,28.5305,97600.0
2012-09-13 11:00:00,37.78,38.02,37.78,37.91,128800.0,28.5305,28.7117,28.5305,28.6286,128800.0
2012-09-13 11:10:00,37.91,37.99,37.8,37.91,84300.0,28.6286,28.689,28.5456,28.6286,84300.0
2012-09-13 11:20:00,37.91,37.99,37.81,37.88,58000.0,28.6286,28.689,28.5531,28.606,58000.0
2012-09-13 11:30:00,37.89,37.9,37.56,37.58,99100.0,28.6135,28.6211,28.3643,28.3794,99100.0
2012-09-13 11:40:00,37.57,37.74,37.57,37.61,39400.0,28.3719,28.5002,28.3719,28.4021,39400.0
2012-09-13 11:50:00,37.61,37.61,37.42,37.47,75700.0,28.4021,28.4021,28.2586,28.2964,75700.0
2012-09-13 12:00:00,37.47,37.77,37.44,37.75,52300.0,28.2964,28.5229,28.2737,28.5078,52300.0
2012-09-13 12:10:00,37.75,37.88,37.65,37.81,55800.0,28.5078,28.606,28.4323,28.5531,55800.0
2012-09-13 12:20:00,37.83,37.85,37.65,37.73,32500.0,28.5682,28.5833,28.4323,28.4927,32500.0
2012-09-13 12:30:00,37.73,38.1,37.73,38.1,139200.0,28.4927,28.7721,28.4927,28.7721,139200.0
2012-09-13 12:40:00,38.08,38.22,38.04,38.21,72500.0,28.757,28.8627,28.7268,28.8552,72500.0
2012-09-13 12:50:00,38.21,38.25,38.17,38.2,44500.0,28.8552,28.8854,28.825,28.8476,44500.0
2012-09-13 13:00:00,38.22,38.41,38.22,38.34,139800.0,28.8627,29.0062,28.8627,28.9534,139800.0
2012-09-13 13:10:00,38.35,38.37,38.23,38.28,60300.0,28.9609,28.976,28.8703,28.908,60300.0
2012-09-13 13:20:00,38.28,38.57,38.27,38.53,60100.0,28.908,29.127,28.9005,29.0968,60100.0
2012-09-13 13:30:00,38.55,38.63,38.46,38.51,59100.0,29.1119,29.1724,29.044,29.0817,59100.0
2012-09-13 13:40:00,38.52,38.53,38.47,38.48,69900.0,29.0893,29.0968,29.0515,29.0591,69900.0
2012-09-13 13:50:00,38.48,38.5,38.38,38.38,43900.0,29.0591,29.0742,28.9836,28.9836,43900.0
2012-09-13 14:00:00,38.38,38.5,38.36,38.46,49200.0,28.9836,29.0742,28.9685,29.044,49200.0
2012-09-13 14:10:00,38.47,38.54,38.41,38.52,69900.0,29.0515,29.1044,29.0062,29.0893,69900.0
2012-09-13 14:20:00,38.54,38.78,38.47,38.69,113700.0,29.1044,29.2856,29.0515,29.2177,113700.0
2012-09-13 14:30:00,38.69,38.77,38.69,38.69,96700.0,29.2177,29.2781,29.2177,29.2177,96700.0
2012-09-13 14:40:00,38.69,38.81,38.69,38.73,68800.0,29.2177,29.3083,29.2177,29.2479,68800.0
2012-09-13 14:50:00,38.73,38.73,38.53,38.58,66200.0,29.2479,29.2479,29.0968,29.1346,66200.0
2012-09-13 15:00:00,38.57,38.65,38.46,38.49,73000.0,29.127,29.1875,29.044,29.0666,73000.0
2012-09-13 15:10:00,38.5,38.59,38.46,38.48,50900.0,29.0742,29.1421,29.044,29.0591,50900.0
2012-09-13 15:20:00,38.48,38.51,38.41,38.49,74400.0,29.0591,29.0817,29.0062,29.0666,74400.0
2012-09-13 15:30:00,38.48,38.51,38.46,38.5,120400.0,29.0591,29.0817,29.044,29.0742,120400.0
2012-09-13 15:40:00,38.51,38.59,38.46,38.58,143400.0,29.0817,29.1421,29.044,29.1346,143400.0
2012-09-13 15:50:00,38.58,38.61,38.42,38.55,198000.0,29.1346,29.1572,29.0138,29.1119,198000.0
2012-09-14 09:30:00,38.69,39.23,38.56,38.86,98300.0,29.2177,29.6255,29.1195,29.346,98300.0
2012-09-14 09:40:00,38.89,39.32,38.89,39.18,112900.0,29.3687,29.6934,29.3687,29.5877,112900.0
2012-09-14 09:50:00,39.17,39.2,38.96,38.98,78400.0,29.5801,29.6028,29.4216,29.4367,78400.0
2012-09-14 10:00:00,39.0,39.05,38.9,38.93,85400.0,29.4518,29.4895,29.3762,29.3989,85400.0
2012-09-14 10:10:00,38.94,39.23,38.92,39.23,54800.0,29.4065,29.6255,29.3914,29.6255,54800.0
2012-09-14 10:20:00,39.22,39.38,39.21,39.36,64300.0,29.6179,29.7387,29.6104,29.7236,64300.0
2012-09-14 10:30:00,39.37,39.45,39.33,39.45,66900.0,29.7312,29.7916,29.701,29.7916,66900.0
2012-09-14 10:40:00,39.45,39.47,39.37,39.39,42900.0,29.7916,29.8067,29.7312,29.7463,42900.0
2012-09-14 10:50:00,39.42,39.43,39.27,39.32,74600.0,29.7689,29.7765,29.6557,29.6934,74600.0
2012-09-14 11:00:00,39.32,39.53,39.32,39.52,73500.0,29.6934,29.852,29.6934,29.8445,73500.0
2012-09-14 11:10:00,39.52,39.61,39.41,39.43,49000.0,29.8445,29.9124,29.7614,29.7765,49000.0
2012-09-14 11:20:00,39.43,39.64,39.42,39.52,34100.0,29.7765,29.9351,29.7689,29.8445,34100.0
2012-09-14 11:30:00,39.52,39.6,39.45,39.45,50500.0,29.8445,29.9049,29.7916,29.7916,50500.0
2012-09-14 11:40:00,39.47,39.51,39.43,39.44,32300.0,29.8067,29.8369,29.7765,29.784,32300.0
2012-09-14 11:50:00,39.44,39.54,39.43,39.51,70500.0,29.784,29.8596,29.7765,29.8369,70500.0
2012-09-14 12:00:00,39.51,39.63,39.5,39.57,27900.0,29.8369,29.9275,29.8294,29.8822,27900.0
2012-09-14 12:10:00,39.56,39.65,39.56,39.6,58200.0,29.8747,29.9426,29.8747,29.9049,58200.0
2012-09-14 12:20:00,39.59,39.6,39.47,39.48,27500.0,29.8973,29.9049,29.8067,29.8143,27500.0
2012-09-14 12:30:00,39.49,39.55,39.41,39.41,92900.0,29.8218,29.8671,29.7614,29.7614,92900.0
2012-09-14 12:40:00,39.42,39.44,39.37,39.44,13100.0,29.7689,29.784,29.7312,29.784,13100.0
2012-09-14 12:50:00,39.45,39.5,39.34,39.36,37400.0,29.7916,29.8294,29.7085,29.7236,37400.0
2012-09-14 13:00:00,39.36,39.44,39.27,39.31,62400.0,29.7236,29.784,29.6557,29.6859,62400.0
2012-09-14 13:10:00,39.31,39.36,39.25,39.26,70000.0,29.6859,29.7236,29.6406,29.6481,70000.0
2012-09-14 13:20:00,39.27,39.32,39.22,39.23,30300.0,29.6557,29.6934,29.6179,29.6255,30300.0
2012-09-14 13:30:00,39.22,39.29,39.18,39.18,50900.0,29.6179,29.6708,29.5877,29.5877,50900.0
2012-09-14 13:40:00,39.18,39.3,39.14,39.3,31900.0,29.5877,29.6783,29.5575,29.6783,31900.0
2012-09-14 13:50:00,39.3,39.38,39.26,39.28,37500.0,29.6783,29.7387,29.6481,29.6632,37500.0
2012-09-14 14:00:00,39.29,39.36,39.29,39.34,26400.0,29.6708,29.7236,29.6708,29.7085,26400.0
2012-09-14 14:10:00,39.32,39.38,39.26,39.33,28100.0,29.6934,29.7387,29.6481,29.701,28100.0
2012-09-14 14:20:00,39.33,39.4,39.32,39.34,20000.0,29.701,29.7538,29.6934,29.7085,20000.0
2012-09-14 14:30:00,39.34,39.39,39.3,39.31,23800.0,29.7085,29.7463,29.6783,29.6859,23800.0
2012-09-14 14:40:00,39.3,39.38,39.3,39.37,16200.0,29.6783,29.7387,29.6783,29.7312,16200.0
2012-09-14 14:50:00,39.37,39.44,39.3,39.41,35600.0,29.7312,29.784,29.6783,29.7614,35600.0
2012-09-14 15:00:00,39.42,39.43,39.33,39.36,32500.0,29.7689,29.7765,29.701,29.7236,32500.0
2012-09-14 15:10:00,39.35,39.37,39.26,39.3,50100.0,29.7161,29.7312,29.6481,29.6783,50100.0
2012-09-14 15:20:00,39.31,39.32,39.2,39.3,52000.0,29.6859,29.6934,29.6028,29.6783,52000.0
2012-09-14 15:30:00,39.31,39.38,39.23,39.27,85400.0,29.6859,29.7387,29.6255,29.6557,85400.0
2012-09-14 15:40:00,39.28,39.33,39.25,39.29,103900.0,29.6632,29.701,29.6406,29.6708,103900.0
2012-09-14 15:50:00,39.29,39.36,39.28,39.35,146500.0,29.6708,29.7236,29.6632,29.7161,146500.0
2012-09-17 09:30:00,39.09,39.24,38.74,38.9,99900.0,29.5197,29.633,29.2554,29.3762,99900.0
2012-09-17 09:40:00,38.88,39.07,38.82,38.82,42600.0,29.3611,29.5046,29.3158,29.3158,42600.0
2012-09-17 09:50:00,38.82,38.84,38.63,38.77,88700.0,29.3158,29.3309,29.1724,29.2781,88700.0
2012-09-17 10:00:00,38.76,38.88,38.66,38.66,55800.0,29.2705,29.3611,29.195,29.195,55800.0
2012-09-17 10:10:00,38.7,38.7,38.36,38.43,74200.0,29.2252,29.2252,28.9685,29.0213,74200.0
2012-09-17 10:20:00,38.41,38.58,38.37,38.49,32100.0,29.0062,29.1346,28.976,29.0666,32100.0
2012-09-17 10:30:00,38.48,38.53,38.13,38.17,66400.0,29.0591,29.0968,28.7948,28.825,66400.0
2012-09-17 10:40:00,38.18,38.31,38.15,38.31,25900.0,28.8325,28.9307,28.8099,28.9307,25900.0
2012-09-17 10:50:00,38.3,38.3,38.15,38.16,28800.0,28.9231,28.9231,28.8099,28.8174,28800.0
2012-09-17 11:00:00,38.17,38.21,38.05,38.14,71900.0,28.825,28.8552,28.7344,28.8023,71900.0
2012-09-17 11:10:00,38.13,38.15,37.95,37.95,48600.0,28.7948,28.8099,28.6588,28.6588,48600.0
2012-09-17 11:20:00,37.95,38.02,37.91,37.98,40500.0,28.6588,28.7117,28.6286,28.6815,40500.0
2012-09-17 11:30:00,37.98,38.21,37.97,38.2,69900.0,28.6815,28.8552,28.6739,28.8476,69900.0
2012-09-17 11:40:00,38.2,38.31,38.19,38.26,48400.0,28.8476,28.9307,28.8401,28.8929,48400.0
2012-09-17 11:50:00,38.26,38.36,38.26,38.34,18800.0,28.8929,28.9685,28.8929,28.9534,18800.0
2012-09-17 12:00:00,38.32,38.37,38.3,38.36,12100.0,28.9382,28.976,28.9231,28.9685,12100.0
2012-09-17 12:10:00,38.36,38.47,38.35,38.42,26400.0,28.9685,29.0515,28.9609,29.0138,26400.0
2012-09-17 12:20:00,38.42,38.54,38.42,38.51,19300.0,29.0138,29.1044,29.0138,29.0817,19300.0
2012-09-17 12:30:00,38.52,38.62,38.51,38.61,45700.0,29.0893,29.1648,29.0817,29.1572,45700.0
2012-09-17 12:40:00,38.61,38.66,38.56,38.63,50200.0,29.1572,29.195,29.1195,29.1724,50200.0
2012-09-17 12:50:00,38.64,38.64,38.56,38.61,45100.0,29.1799,29.1799,29.1195,29.1572,45100.0
2012-09-17 13:00:00,38.61,38.69,38.61,38.65,32200.0,29.1572,29.2177,29.1572,29.1875,32200.0
2012-09-17 13:10:00,38.64,38.75,38.64,38.74,30600.0,29.1799,29.263,29.1799,29.2554,30600.0
2012-09-17 13:20:00,38.74,38.75,38.59,38.59,32700.0,29.2554,29.263,29.1421,29.1421,32700.0
2012-09-17 13:30:00,38.61,38.71,38.6,38.7,22200.0,29.1572,29.2328,29.1497,29.2252,22200.0
2012-09-17 13:40:00,38.69,38.73,38.63,38.64,22800.0,29.2177,29.2479,29.1724,29.1799,22800.0
2012-09-17 13:50:00,38.63,38.67,38.56,38.65,69600.0,29.1724,29.2026,29.1195,29.1875,69600.0
2012-09-17 14:00:00,38.64,38.65,38.51,38.52,27300.0,29.1799,29.1875,29.0817,29.0893,27300.0
2012-09-17 14:10:00,38.52,38.61,38.47,38.61,24800.0,29.0893,29.1572,29.0515,29.1572,24800.0
2012-09-17 14:20:00,38.61,38.67,38.58,38.62,30000.0,29.1572,29.2026,29.1346,29.1648,30000.0
2012-09-17 14:30:00,38.63,38.64,38.54,38.61,29700.0,29.1724,29.1799,29.1044,29.1572,29700.0
2012-09-17 14:40:00,38.61,38.68,38.56,38.68,21600.0,29.1572,29.2101,29.1195,29.2101,21600.0
2012-09-17 14:50:00,38.66,38.66,38.48,38.5,17400.0,29.195,29.195,29.0591,29.0742,17400.0
2012-09-17 15:00:00,38.51,38.51,38.46,38.47,27200.0,29.0817,29.0817,29.044,29.0515,27200.0
2012-09-17 15:10:00,38.47,38.52,38.38,38.38,38500.0,29.0515,29.0893,28.9836,28.9836,38500.0
2012-09-17 15:20:00,38.39,38.42,38.32,38.33,44900.0,28.9911,29.0138,28.9382,28.9458,44900.0
2012-09-17 15:30:00,38.32,38.5,38.28,38.5,74200.0,28.9382,29.0742,28.908,29.0742,74200.0
2012-09-17 15:40:00,38.49,38.59,38.45,38.55,59500.0,29.0666,29.1421,29.0364,29.1119,59500.0
2012-09-17 15:50:00,38.55,38.58,38.47,38.5,146000.0,29.1119,29.1346,29.0515,29.0742,146000.0
2012-09-18 09:30:00,38.31,38.34,38.02,38.09,50700.0,28.9307,28.9534,28.7117,28.7646,50700.0
2012-09-18 09:40:00,38.06,38.27,37.97,38.02,67200.0,28.7419,28.9005,28.6739,28.7117,67200.0
2012-09-18 09:50:00,38.02,38.08,37.91,37.94,48700.0,28.7117,28.757,28.6286,28.6513,48700.0
2012-09-18 10:00:00,37.94,38.02,37.69,37.83,112900.0,28.6513,28.7117,28.4625,28.5682,112900.0
2012-09-18 10:10:00,37.84,38.15,37.84,38.07,35000.0,28.5758,28.8099,28.5758,28.7495,35000.0
2012-09-18 10:20:00,38.06,38.22,38.06,38.19,35300.0,28.7419,28.8627,28.7419,28.8401,35300.0
2012-09-18 10:30:00,38.18,38.22,38.15,38.2,26000.0,28.8325,28.8627,28.8099,28.8476,26000.0
2012-09-18 10:40:00,38.2,38.25,38.04,38.04,32400.0,28.8476,28.8854,28.7268,28.7268,32400.0
2012-09-18 10:50:00,38.04,38.12,37.98,38.12,15500.0,28.7268,28.7872,28.6815,28.7872,15500.0
2012-09-18 11:00:00,38.17,38.23,38.08,38.08,16700.0,28.825,28.8703,28.757,28.757,16700.0
2012-09-18 11:10:00,38.07,38.25,38.07,38.23,17000.0,28.7495,28.8854,28.7495,28.8703,17000.0
2012-09-18 11:20:00,38.23,38.23,38.12,38.16,21000.0,28.8703,28.8703,28.7872,28.8174,21000.0
2012-09-18 11:30:00,38.15,38.18,38.05,38.05,40800.0,28.8099,28.8325,28.7344,28.7344,40800.0
2012-09-18 11:40:00,38.04,38.04,37.99,38.01,12300.0,28.7268,28.7268,28.689,28.7041,12300.0
2012-09-18 11:50:00,38.02,38.07,38.01,38.06,11900.0,28.7117,28.7495,28.7041,28.7419,11900.0
2012-09-18 12:00:00,38.07,38.14,38.06,38.1,9800.0,28.7495,28.8023,28.7419,28.7721,9800.0
2012-09-18 12:10:00,38.09,38.09,37.86,37.89,25400.0,28.7646,28.7646,28.5909,28.6135,25400.0
2012-09-18 12:20:00,37.86,37.88,37.86,37.88,10500.0,28.5909,28.606,28.5909,28.606,10500.0
2012-09-18 12:30:00,37.86,37.89,37.81,37.85,8700.0,28.5909,28.6135,28.5531,28.5833,8700.0
2012-09-18 12:40:00,37.85,37.93,37.85,37.92,6200.0,28.5833,28.6437,28.5833,28.6362,6200.0
2012-09-18 12:50:00,37.93,37.94,37.87,37.88,16700.0,28.6437,28.6513,28.5984,28.606,16700.0
2012-09-18 13:00:00,37.87,37.88,37.77,37.82,17300.0,28.5984,28.606,28.5229,28.5607,17300.0
2012-09-18 13:10:00,37.81,37.83,37.34,37.34,358800.0,28.5531,28.5682,28.1982,28.1982,358800.0
2012-09-18 13:20:00,37.34,37.7,37.08,37.55,343700.0,28.1982,28.47,28.0018,28.3568,343700.0
2012-09-18 13:30:00,37.51,37.76,37.51,37.75,66700.0,28.3266,28.5154,28.3266,28.5078,66700.0
2012-09-18 13:40:00,37.75,37.79,37.63,37.74,17600.0,28.5078,28.538,28.4172,28.5002,17600.0
2012-09-18 13:50:00,37.75,37.76,37.54,37.57,63300.0,28.5078,28.5154,28.3492,28.3719,63300.0
2012-09-18 14:00:00,37.55,37.64,37.53,37.63,38900.0,28.3568,28.4247,28.3417,28.4172,38900.0
2012-09-18 14:10:00,37.63,37.79,37.62,37.78,57900.0,28.4172,28.538,28.4096,28.5305,57900.0
2012-09-18 14:20:00,37.79,37.79,37.68,37.74,39200.0,28.538,28.538,28.4549,28.5002,39200.0
2012-09-18 14:30:00,37.74,37.78,37.68,37.7,15900.0,28.5002,28.5305,28.4549,28.47,15900.0
2012-09-18 14:40:00,37.7,37.79,37.7,37.74,25500.0,28.47,28.538,28.47,28.5002,25500.0
2012-09-18 14:50:00,37.73,37.73,37.66,37.7,26600.0,28.4927,28.4927,28.4398,28.47,26600.0
2012-09-18 15:00:00,37.71,37.78,37.68,37.73,38800.0,28.4776,28.5305,28.4549,28.4927,38800.0
2012-09-18 15:10:00,37.73,37.83,37.71,37.75,44600.0,28.4927,28.5682,28.4776,28.5078,44600.0
2012-09-18 15:20:00,37.76,37.78,37.71,37.74,54800.0,28.5154,28.5305,28.4776,28.5002,54800.0
2012-09-18 15:30:00,37.74,37.82,37.72,37.75,83200.0,28.5002,28.5607,28.4851,28.5078,83200.0
2012-09-18 15:40:00,37.75,37.8,37.69,37.75,115800.0,28.5078,28.5456,28.4625,28.5078,115800.0
2012-09-18 15:50:00,37.75,37.85,37.75,37.85,147100.0,28.5078,28.5833,28.5078,28.5833,147100.0
2012-09-19 09:30:00,38.07,38.29,37.93,37.95,136000.0,28.7495,28.9156,28.6437,28.6588,136000.0
2012-09-19 09:40:00,37.95,37.95,37.77,37.77,36400.0,28.6588,28.6588,28.5229,28.5229,36400.0
2012-09-19 09:50:00,37.79,38.18,37.79,38.04,97800.0,28.538,28.8325,28.538,28.7268,97800.0
2012-09-19 10:00:00,38.05,38.57,38.05,38.36,72100.0,28.7344,29.127,28.7344,28.9685,72100.0
2012-09-19 10:10:00,38.34,38.4,38.31,38.32,16900.0,28.9534,28.9987,28.9307,28.9382,16900.0
2012-09-19 10:20:00,38.33,38.45,38.32,38.34,63100.0,28.9458,29.0364,28.9382,28.9534,63100.0
2012-09-19 10:30:00,38.31,38.44,38.09,38.43,47900.0,28.9307,29.0289,28.7646,29.0213,47900.0
2012-09-19 10:40:00,38.41,38.41,38.34,38.36,13800.0,29.0062,29.0062,28.9534,28.9685,13800.0
2012-09-19 10:50:00,38.35,38.36,38.23,38.31,24600.0,28.9609,28.9685,28.8703,28.9307,24600.0
2012-09-19 11:00:00,38.31,38.32,38.22,38.22,13600.0,28.9307,28.9382,28.8627,28.8627,13600.0
2012-09-19 11:10:00,38.21,38.29,38.21,38.29,11100.0,28.8552,28.9156,28.8552,28.9156,11100.0
2012-09-19 11:20:00,38.29,38.42,38.29,38.39,25600.0,28.9156,29.0138,28.9156,28.9911,25600.0
2012-09-19 11:30:00,38.38,38.55,38.35,38.54,22500.0,28.9836,29.1119,28.9609,29.1044,22500.0
2012-09-19 11:40:00,38.53,38.62,38.52,38.57,23200.0,29.0968,29.1648,29.0893,29.127,23200.0
2012-09-19 11:50:00,38.57,38.57,38.48,38.48,25200.0,29.127,29.127,29.0591,29.0591,25200.0
2012-09-19 12:00:00,38.48,38.51,38.42,38.48,27900.0,29.0591,29.0817,29.0138,29.0591,27900.0
2012-09-19 12:10:00,38.46,38.49,38.42,38.42,9300.0,29.044,29.0666,29.0138,29.0138,9300.0
2012-09-19 12:20:00,38.41,38.56,38.41,38.56,13800.0,29.0062,29.1195,29.0062,29.1195,13800.0
2012-09-19 12:30:00,38.56,38.56,38.5,38.54,31800.0,29.1195,29.1195,29.0742,29.1044,31800.0
2012-09-19 12:40:00,38.53,38.56,38.53,38.56,7000.0,29.0968,29.1195,29.0968,29.1195,7000.0
2012-09-19 12:50:00,38.55,38.55,38.51,38.51,7600.0,29.1119,29.1119,29.0817,29.0817,7600.0
2012-09-19 13:00:00,38.51,38.56,38.45,38.52,40200.0,29.0817,29.1195,29.0364,29.0893,40200.0
2012-09-19 13:10:00,38.52,38.56,38.51,38.54,13200.0,29.0893,29.1195,29.0817,29.1044,13200.0
2012-09-19 13:20:00,38.54,38.67,38.52,38.63,22700.0,29.1044,29.2026,29.0893,29.1724,22700.0
2012-09-19 13:30:00,38.63,38.66,38.54,38.54,20200.0,29.1724,29.195,29.1044,29.1044,20200.0
2012-09-19 13:40:00,38.54,38.58,38.53,38.54,8500.0,29.1044,29.1346,29.0968,29.1044,8500.0
2012-09-19 13:50:00,38.54,38.61,38.54,38.57,20600.0,29.1044,29.1572,29.1044,29.127,20600.0
2012-09-19 14:00:00,38.56,38.57,38.54,38.55,12100.0,29.1195,29.127,29.1044,29.1119,12100.0
2012-09-19 14:10:00,38.55,38.59,38.52,38.59,12600.0,29.1119,29.1421,29.0893,29.1421,12600.0
2012-09-19 14:20:00,38.59,38.68,38.59,38.62,19400.0,29.1421,29.2101,29.1421,29.1648,19400.0
2012-09-19 14:30:00,38.61,38.63,38.56,38.56,17700.0,29.1572,29.1724,29.1195,29.1195,17700.0
2012-09-19 14:40:00,38.57,38.65,38.56,38.65,18800.0,29.127,29.1875,29.1195,29.1875,18800.0
2012-09-19 14:50:00,38.64,38.77,38.64,38.77,22500.0,29.1799,29.2781,29.1799,29.2781,22500.0
2012-09-19 15:00:00,38.77,38.83,38.74,38.83,46100.0,29.2781,29.3234,29.2554,29.3234,46100.0
2012-09-19 15:10:00,38.84,38.97,38.83,38.97,67200.0,29.3309,29.4291,29.3234,29.4291,67200.0
2012-09-19 15:20:00,38.96,39.01,38.9,39.01,58000.0,29.4216,29.4593,29.3762,29.4593,58000.0
2012-09-19 15:30:00,39.0,39.01,38.87,38.96,109600.0,29.4518,29.4593,29.3536,29.4216,109600.0
2012-09-19 15:40:00,38.95,39.02,38.9,38.91,102600.0,29.414,29.4669,29.3762,29.3838,102600.0
2012-09-19 15:50:00,38.91,38.93,38.78,38.8,205200.0,29.3838,29.3989,29.2856,29.3007,205200.0
2012-09-20 09:30:00,38.45,38.45,38.0,38.11,33600.0,29.0364,29.0364,28.6966,28.7797,33600.0
2012-09-20 09:40:00,38.05,38.1,37.91,37.93,34800.0,28.7344,28.7721,28.6286,28.6437,34800.0
2012-09-20 09:50:00,37.93,37.93,37.75,37.84,83200.0,28.6437,28.6437,28.5078,28.5758,83200.0
2012-09-20 10:00:00,37.83,38.15,37.82,38.14,75200.0,28.5682,28.8099,28.5607,28.8023,75200.0
2012-09-20 10:10:00,38.12,38.3,38.12,38.16,81500.0,28.7872,28.9231,28.7872,28.8174,81500.0
2012-09-20 10:20:00,38.15,38.21,38.12,38.19,29000.0,28.8099,28.8552,28.7872,28.8401,29000.0
2012-09-20 10:30:00,38.22,38.42,38.16,38.42,38300.0,28.8627,29.0138,28.8174,29.0138,38300.0
2012-09-20 10:40:00,38.42,38.47,38.36,38.47,12100.0,29.0138,29.0515,28.9685,29.0515,12100.0
2012-09-20 10:50:00,38.45,38.54,38.37,38.52,40900.0,29.0364,29.1044,28.976,29.0893,40900.0
2012-09-20 11:00:00,38.52,38.6,38.52,38.6,24300.0,29.0893,29.1497,29.0893,29.1497,24300.0
2012-09-20 11:10:00,38.59,38.61,38.53,38.56,17800.0,29.1421,29.1572,29.0968,29.1195,17800.0
2012-09-20 11:20:00,38.53,38.63,38.51,38.6,13100.0,29.0968,29.1724,29.0817,29.1497,13100.0
2012-09-20 11:30:00,38.6,38.66,38.57,38.62,20200.0,29.1497,29.195,29.127,29.1648,20200.0
2012-09-20 11:40:00,38.62,38.69,38.53,38.6,22800.0,29.1648,29.2177,29.0968,29.1497,22800.0
2012-09-20 11:50:00,38.61,38.61,38.55,38.6,5600.0,29.1572,29.1572,29.1119,29.1497,5600.0
2012-09-20 12:00:00,38.6,38.7,38.52,38.64,30400.0,29.1497,29.2252,29.0893,29.1799,30400.0
2012-09-20 12:10:00,38.62,38.64,38.48,38.49,15900.0,29.1648,29.1799,29.0591,29.0666,15900.0
2012-09-20 12:20:00,38.5,38.54,38.35,38.35,22500.0,29.0742,29.1044,28.9609,28.9609,22500.0
2012-09-20 12:30:00,38.35,38.36,38.23,38.29,21200.0,28.9609,28.9685,28.8703,28.9156,21200.0
2012-09-20 12:40:00,38.27,38.39,38.26,38.33,18300.0,28.9005,28.9911,28.8929,28.9458,18300.0
2012-09-20 12:50:00,38.37,38.45,38.36,38.44,13300.0,28.976,29.0364,28.9685,29.0289,13300.0
2012-09-20 13:00:00,38.42,38.45,38.39,38.41,20100.0,29.0138,29.0364,28.9911,29.0062,20100.0
2012-09-20 13:10:00,38.42,38.5,38.41,38.46,6100.0,29.0138,29.0742,29.0062,29.044,6100.0
2012-09-20 13:20:00,38.47,38.57,38.44,38.56,82500.0,29.0515,29.127,29.0289,29.1195,82500.0
2012-09-20 13:30:00,38.53,38.64,38.52,38.61,15600.0,29.0968,29.1799,29.0893,29.1572,15600.0
2012-09-20 13:40:00,38.61,38.62,38.52,38.59,17800.0,29.1572,29.1648,29.0893,29.1421,17800.0
2012-09-20 13:50:00,38.59,38.62,38.54,38.58,26100.0,29.1421,29.1648,29.1044,29.1346,26100.0
2012-09-20 14:00:00,38.59,38.62,38.56,38.59,19300.0,29.1421,29.1648,29.1195,29.1421,19300.0
2012-09-20 14:10:00,38.59,38.68,38.59,38.64,19700.0,29.1421,29.2101,29.1421,29.1799,19700.0
2012-09-20 14:20:00,38.63,38.77,38.62,38.72,14700.0,29.1724,29.2781,29.1648,29.2403,14700.0
2012-09-20 14:30:00,38.72,38.78,38.7,38.7,21100.0,29.2403,29.2856,29.2252,29.2252,21100.0
2012-09-20 14:40:00,38.7,38.74,38.66,38.66,31000.0,29.2252,29.2554,29.195,29.195,31000.0
2012-09-20 14:50:00,38.68,38.7,38.65,38.69,16300.0,29.2101,29.2252,29.1875,29.2177,16300.0
2012-09-20 15:00:00,38.7,38.74,38.63,38.66,57100.0,29.2252,29.2554,29.1724,29.195,57100.0
2012-09-20 15:10:00,38.66,38.69,38.61,38.65,19700.0,29.195,29.2177,29.1572,29.1875,19700.0
2012-09-20 15:20:00,38.65,38.7,38.61,38.68,36500.0,29.1875,29.2252,29.1572,29.2101,36500.0
2012-09-20 15:30:00,38.68,38.75,38.63,38.64,38400.0,29.2101,29.263,29.1724,29.1799,38400.0
2012-09-20 15:40:00,38.64,38.7,38.57,38.62,60500.0,29.1799,29.2252,29.127,29.1648,60500.0
2012-09-20 15:50:00,38.63,38.7,38.62,38.68,66800.0,29.1724,29.2252,29.1648,29.2101,66800.0
2012-09-21 09:30:00,38.97,39.25,38.86,39.08,161600.0,29.4291,29.6406,29.346,29.5122,161600.0
2012-09-21 09:40:00,39.07,39.11,38.74,38.85,59900.0,29.5046,29.5348,29.2554,29.3385,59900.0
2012-09-21 09:50:00,38.86,38.88,38.7,38.71,50700.0,29.346,29.3611,29.2252,29.2328,50700.0
2012-09-21 10:00:00,38.76,38.8,38.57,38.64,35300.0,29.2705,29.3007,29.127,29.1799,35300.0
2012-09-21 10:10:00,38.66,38.69,38.51,38.51,16000.0,29.195,29.2177,29.0817,29.0817,16000.0
2012-09-21 10:20:00,38.52,38.55,38.51,38.52,15500.0,29.0893,29.1119,29.0817,29.0893,15500.0
2012-09-21 10:30:00,38.52,38.6,38.52,38.6,18400.0,29.0893,29.1497,29.0893,29.1497,18400.0
2012-09-21 10:40:00,38.6,38.63,38.5,38.52,25600.0,29.1497,29.1724,29.0742,29.0893,25600.0
2012-09-21 10:50:00,38.55,38.6,38.28,38.32,45500.0,29.1119,29.1497,28.908,28.9382,45500.0
2012-09-21 11:00:00,38.31,38.31,38.2,38.26,41200.0,28.9307,28.9307,28.8476,28.8929,41200.0
2012-09-21 11:10:00,38.26,38.35,38.16,38.29,139300.0,28.8929,28.9609,28.8174,28.9156,139300.0
2012-09-21 11:20:00,38.28,38.3,38.12,38.18,94600.0,28.908,28.9231,28.7872,28.8325,94600.0
2012-09-21 11:30:00,38.18,38.18,37.98,38.01,65200.0,28.8325,28.8325,28.6815,28.7041,65200.0
2012-09-21 11:40:00,38.0,38.11,37.92,37.93,106800.0,28.6966,28.7797,28.6362,28.6437,106800.0
2012-09-21 11:50:00,37.94,38.01,37.91,37.96,37200.0,28.6513,28.7041,28.6286,28.6664,37200.0
2012-09-21 12:00:00,37.97,38.0,37.89,37.93,94300.0,28.6739,28.6966,28.6135,28.6437,94300.0
2012-09-21 12:10:00,37.93,37.94,37.7,37.71,51900.0,28.6437,28.6513,28.47,28.4776,51900.0
2012-09-21 12:20:00,37.72,37.75,37.64,37.67,41400.0,28.4851,28.5078,28.4247,28.4474,41400.0
2012-09-21 12:30:00,37.68,37.72,37.61,37.64,67200.0,28.4549,28.4851,28.4021,28.4247,67200.0
2012-09-21 12:40:00,37.64,37.71,37.54,37.57,62600.0,28.4247,28.4776,28.3492,28.3719,62600.0
2012-09-21 12:50:00,37.57,37.6,37.43,37.52,39800.0,28.3719,28.3945,28.2661,28.3341,39800.0
2012-09-21 13:00:00,37.5,37.52,37.35,37.35,101400.0,28.319,28.3341,28.2057,28.2057,101400.0
2012-09-21 13:10:00,37.36,37.37,37.25,37.26,87400.0,28.2133,28.2208,28.1302,28.1378,87400.0
2012-09-21 13:20:00,37.26,37.26,36.93,36.96,118500.0,28.1378,28.1378,27.8886,27.9112,118500.0
2012-09-21 13:30:00,36.97,37.08,36.87,37.05,225500.0,27.9188,28.0018,27.8432,27.9792,225500.0
2012-09-21 13:40:00,37.04,37.04,36.65,36.79,142600.0,27.9716,27.9716,27.6771,27.7828,142600.0
2012-09-21 13:50:00,36.79,36.87,36.66,36.85,91600.0,27.7828,27.8432,27.6847,27.8281,91600.0
2012-09-21 14:00:00,36.85,36.88,36.73,36.79,83500.0,27.8281,27.8508,27.7375,27.7828,83500.0
2012-09-21 14:10:00,36.79,37.0,36.77,36.97,118400.0,27.7828,27.9414,27.7677,27.9188,118400.0
2012-09-21 14:20:00,36.97,37.07,36.89,37.04,97300.0,27.9188,27.9943,27.8584,27.9716,97300.0
2012-09-21 14:30:00,37.03,37.08,36.98,37.04,74900.0,27.9641,28.0018,27.9263,27.9716,74900.0
2012-09-21 14:40:00,37.05,37.22,37.04,37.15,78100.0,27.9792,28.1076,27.9716,28.0547,78100.0
2012-09-21 14:50:00,37.15,37.17,37.04,37.12,74600.0,28.0547,28.0698,27.9716,28.032,74600.0
2012-09-21 15:00:00,37.13,37.14,37.07,37.12,60500.0,28.0396,28.0471,27.9943,28.032,60500.0
2012-09-21 15:10:00,37.12,37.13,37.06,37.1,63300.0,28.032,28.0396,27.9867,28.0169,63300.0
2012-09-21 15:20:00,37.1,37.13,37.05,37.07,58100.0,28.0169,28.0396,27.9792,27.9943,58100.0
2012-09-21 15:30:00,37.07,37.1,36.99,36.99,94200.0,27.9943,28.0169,27.9339,27.9339,94200.0
2012-09-21 15:40:00,37.0,37.03,36.99,37.0,138500.0,27.9414,27.9641,27.9339,27.9414,138500.0
2012-09-21 15:50:00,36.99,37.01,36.88,36.88,426900.0,27.9339,27.949,27.8508,27.8508,426900.0
2012-09-24 09:30:00,36.65,36.65,36.11,36.24,127700.0,27.6771,27.6771,27.2693,27.3675,127700.0
2012-09-24 09:40:00,36.25,36.3,35.95,35.97,179500.0,27.375,27.4128,27.1485,27.1636,179500.0
2012-09-24 09:50:00,35.97,36.03,35.86,35.89,91400.0,27.1636,27.2089,27.0805,27.1032,91400.0
2012-09-24 10:00:00,35.89,36.06,35.85,35.97,135300.0,27.1032,27.2316,27.073,27.1636,135300.0
2012-09-24 10:10:00,35.96,35.97,35.68,35.69,139000.0,27.156,27.1636,26.9446,26.9521,139000.0
2012-09-24 10:20:00,35.69,35.73,35.55,35.71,173100.0,26.9521,26.9823,26.8464,26.9672,173100.0
2012-09-24 10:30:00,35.71,35.89,35.71,35.89,108300.0,26.9672,27.1032,26.9672,27.1032,108300.0
2012-09-24 10:40:00,35.89,35.92,35.77,35.77,43600.0,27.1032,27.1258,27.0126,27.0126,43600.0
2012-09-24 10:50:00,35.78,35.89,35.76,35.84,48700.0,27.0201,27.1032,27.005,27.0654,48700.0
2012-09-24 11:00:00,35.85,35.92,35.84,35.91,53200.0,27.073,27.1258,27.0654,27.1183,53200.0
2012-09-24 11:10:00,35.91,35.91,35.81,35.91,53300.0,27.1183,27.1183,27.0428,27.1183,53300.0
2012-09-24 11:20:00,35.93,36.08,35.93,35.97,54600.0,27.1334,27.2467,27.1334,27.1636,54600.0
2012-09-24 11:30:00,35.97,35.97,35.87,35.88,29300.0,27.1636,27.1636,27.0881,27.0956,29300.0
2012-09-24 11:40:00,35.89,35.91,35.89,35.89,28400.0,27.1032,27.1183,27.1032,27.1032,28400.0
2012-09-24 11:50:00,35.9,35.9,35.87,35.88,32600.0,27.1107,27.1107,27.0881,27.0956,32600.0
2012-09-24 12:00:00,35.88,35.9,35.85,35.85,32300.0,27.0956,27.1107,27.073,27.073,32300.0
2012-09-24 12:10:00,35.85,35.87,35.82,35.85,41600.0,27.073,27.0881,27.0503,27.073,41600.0
2012-09-24 12:20:00,35.85,35.86,35.78,35.83,38700.0,27.073,27.0805,27.0201,27.0579,38700.0
2012-09-24 12:30:00,35.84,35.86,35.77,35.77,29100.0,27.0654,27.0805,27.0126,27.0126,29100.0
2012-09-24 12:40:00,35.79,35.85,35.78,35.84,18500.0,27.0277,27.073,27.0201,27.0654,18500.0
2012-09-24 12:50:00,35.85,35.86,35.83,35.86,12000.0,27.073,27.0805,27.0579,27.0805,12000.0
2012-09-24 13:00:00,35.86,35.86,35.82,35.85,35600.0,27.0805,27.0805,27.0503,27.073,35600.0
2012-09-24 13:10:00,35.86,35.86,35.83,35.83,28000.0,27.0805,27.0805,27.0579,27.0579,28000.0
2012-09-24 13:20:00,35.84,35.89,35.83,35.87,33900.0,27.0654,27.1032,27.0579,27.0881,33900.0
2012-09-24 13:30:00,35.87,35.88,35.8,35.83,42500.0,27.0881,27.0956,27.0352,27.0579,42500.0
2012-09-24 13:40:00,35.83,35.84,35.77,35.77,22500.0,27.0579,27.0654,27.0126,27.0126,22500.0
2012-09-24 13:50:00,35.77,35.78,35.7,35.71,31800.0,27.0126,27.0201,26.9597,26.9672,31800.0
2012-09-24 14:00:00,35.72,35.76,35.72,35.75,30800.0,26.9748,27.005,26.9748,26.9975,30800.0
2012-09-24 14:10:00,35.76,35.76,35.68,35.73,46600.0,27.005,27.005,26.9446,26.9823,46600.0
2012-09-24 14:20:00,35.74,35.8,35.71,35.76,70500.0,26.9899,27.0352,26.9672,27.005,70500.0
2012-09-24 14:30:00,35.76,35.79,35.75,35.78,36200.0,27.005,27.0277,26.9975,27.0201,36200.0
2012-09-24 14:40:00,35.79,35.82,35.76,35.8,30400.0,27.0277,27.0503,27.005,27.0352,30400.0
2012-09-24 14:50:00,35.8,35.86,35.79,35.8,24300.0,27.0352,27.0805,27.0277,27.0352,24300.0
2012-09-24 15:00:00,35.8,35.8,35.7,35.7,41100.0,27.0352,27.0352,26.9597,26.9597,41100.0
2012-09-24 15:10:00,35.7,35.7,35.59,35.65,67800.0,26.9597,26.9597,26.8766,26.9219,67800.0
2012-09-24 15:20:00,35.65,35.66,35.58,35.63,59100.0,26.9219,26.9295,26.8691,26.9068,59100.0
2012-09-24 15:30:00,35.64,35.64,35.5,35.59,136100.0,26.9144,26.9144,26.8087,26.8766,136100.0
2012-09-24 15:40:00,35.59,35.6,35.5,35.56,85600.0,26.8766,26.8842,26.8087,26.854,85600.0
2012-09-24 15:50:00,35.55,35.56,35.5,35.52,129800.0,26.8464,26.854,26.8087,26.8238,129800.0
2012-09-25 09:30:00,35.64,35.96,35.62,35.86,42600.0,26.9144,27.156,26.8993,27.0805,42600.0
2012-09-25 09:40:00,35.85,35.89,35.5,35.54,61700.0,27.073,27.1032,26.8087,26.8389,61700.0
2012-09-25 09:50:00,35.54,35.59,35.24,35.25,62100.0,26.8389,26.8766,26.6123,26.6199,62100.0
2012-09-25 10:00:00,35.26,35.4,35.04,35.39,183300.0,26.6274,26.7331,26.4613,26.7256,183300.0
2012-09-25 10:10:00,35.38,35.56,35.38,35.44,50200.0,26.718,26.854,26.718,26.7633,50200.0
2012-09-25 10:20:00,35.44,35.44,35.28,35.34,35300.0,26.7633,26.7633,26.6425,26.6878,35300.0
2012-09-25 10:30:00,35.33,35.36,35.19,35.22,46600.0,26.6803,26.7029,26.5746,26.5972,46600.0
2012-09-25 10:40:00,35.22,35.42,35.2,35.35,65000.0,26.5972,26.7482,26.5821,26.6954,65000.0
2012-09-25 10:50:00,35.34,35.4,35.3,35.38,41400.0,26.6878,26.7331,26.6576,26.718,41400.0
2012-09-25 11:00:00,35.38,35.42,35.32,35.34,24900.0,26.718,26.7482,26.6727,26.6878,24900.0
2012-09-25 11:10:00,35.34,35.37,35.32,35.34,17300.0,26.6878,26.7105,26.6727,26.6878,17300.0
2012-09-25 11:20:00,35.34,35.4,35.26,35.31,17600.0,26.6878,26.7331,26.6274,26.6652,17600.0
2012-09-25 11:30:00,35.31,35.39,35.29,35.35,29800.0,26.6652,26.7256,26.6501,26.6954,29800.0
2012-09-25 11:40:00,35.34,35.35,35.26,35.26,16500.0,26.6878,26.6954,26.6274,26.6274,16500.0
2012-09-25 11:50:00,35.26,35.31,35.23,35.25,25000.0,26.6274,26.6652,26.6048,26.6199,25000.0
2012-09-25 12:00:00,35.26,35.3,35.18,35.26,17300.0,26.6274,26.6576,26.567,26.6274,17300.0
2012-09-25 12:10:00,35.25,35.25,35.05,35.14,29800.0,26.6199,26.6199,26.4688,26.5368,29800.0
2012-09-25 12:20:00,35.12,35.14,35.1,35.13,15900.0,26.5217,26.5368,26.5066,26.5292,15900.0
2012-09-25 12:30:00,35.13,35.16,34.95,35.01,50500.0,26.5292,26.5519,26.3933,26.4386,50500.0
2012-09-25 12:40:00,34.95,34.98,34.83,34.91,70800.0,26.3933,26.416,26.3027,26.3631,70800.0
2012-09-25 12:50:00,34.9,34.97,34.87,34.96,24500.0,26.3556,26.4084,26.3329,26.4009,24500.0
2012-09-25 13:00:00,34.97,34.98,34.9,34.96,21500.0,26.4084,26.416,26.3556,26.4009,21500.0
2012-09-25 13:10:00,34.96,35.03,34.93,35.02,40000.0,26.4009,26.4537,26.3782,26.4462,40000.0
2012-09-25 13:20:00,35.01,35.05,34.98,35.02,37000.0,26.4386,26.4688,26.416,26.4462,37000.0
2012-09-25 13:30:00,35.03,35.15,35.01,35.15,60800.0,26.4537,26.5443,26.4386,26.5443,60800.0
2012-09-25 13:40:00,35.14,35.15,35.07,35.09,43800.0,26.5368,26.5443,26.4839,26.499,43800.0
2012-09-25 13:50:00,35.1,35.12,35.03,35.05,13200.0,26.5066,26.5217,26.4537,26.4688,13200.0
2012-09-25 14:00:00,35.05,35.05,34.96,34.97,36700.0,26.4688,26.4688,26.4009,26.4084,36700.0
2012-09-25 14:10:00,34.97,35.02,34.85,34.85,27800.0,26.4084,26.4462,26.3178,26.3178,27800.0
2012-09-25 14:20:00,34.84,34.85,34.67,34.69,51000.0,26.3102,26.3178,26.1819,26.197,51000.0
2012-09-25 14:30:00,34.69,34.69,34.59,34.61,45700.0,26.197,26.197,26.1215,26.1366,45700.0
2012-09-25 14:40:00,34.61,34.69,34.59,34.65,68600.0,26.1366,26.197,26.1215,26.1668,68600.0
2012-09-25 14:50:00,34.65,34.66,34.59,34.6,32600.0,26.1668,26.1743,26.1215,26.129,32600.0
2012-09-25 15:00:00,34.6,34.64,34.53,34.54,40900.0,26.129,26.1592,26.0761,26.0837,40900.0
2012-09-25 15:10:00,34.53,34.58,34.46,34.5,84500.0,26.0761,26.1139,26.0233,26.0535,84500.0
2012-09-25 15:20:00,34.5,34.68,34.5,34.68,71100.0,26.0535,26.1894,26.0535,26.1894,71100.0
2012-09-25 15:30:00,34.69,34.73,34.65,34.69,117500.0,26.197,26.2272,26.1668,26.197,117500.0
2012-09-25 15:40:00,34.68,34.71,34.66,34.67,128900.0,26.1894,26.2121,26.1743,26.1819,128900.0
2012-09-25 15:50:00,34.67,34.67,34.53,34.57,243700.0,26.1819,26.1819,26.0761,26.1063,243700.0
2012-09-26 09:30:00,34.28,34.52,34.0,34.04,141500.0,25.8873,26.0686,25.6759,25.7061,141500.0
2012-09-26 09:40:00,34.07,34.19,33.93,34.11,85700.0,25.7288,25.8194,25.623,25.759,85700.0
2012-09-26 09:50:00,34.14,34.19,34.02,34.16,110000.0,25.7816,25.8194,25.691,25.7967,110000.0
2012-09-26 10:00:00,34.16,34.42,34.09,34.39,57900.0,25.7967,25.9931,25.7439,25.9704,57900.0
2012-09-26 10:10:00,34.39,34.43,34.12,34.21,59200.0,25.9704,26.0006,25.7665,25.8345,59200.0
2012-09-26 10:20:00,34.22,34.26,34.04,34.08,78400.0,25.842,25.8722,25.7061,25.7363,78400.0
2012-09-26 10:30:00,34.09,34.14,34.06,34.1,89700.0,25.7439,25.7816,25.7212,25.7514,89700.0
2012-09-26 10:40:00,34.1,34.2,34.08,34.13,55300.0,25.7514,25.8269,25.7363,25.7741,55300.0
2012-09-26 10:50:00,34.14,34.23,34.07,34.08,35000.0,25.7816,25.8496,25.7288,25.7363,35000.0
2012-09-26 11:00:00,34.06,34.18,34.03,34.15,31800.0,25.7212,25.8118,25.6986,25.7892,31800.0
2012-09-26 11:10:00,34.16,34.25,34.1,34.19,62600.0,25.7967,25.8647,25.7514,25.8194,62600.0
2012-09-26 11:20:00,34.19,34.19,34.05,34.15,33500.0,25.8194,25.8194,25.7137,25.7892,33500.0
2012-09-26 11:30:00,34.14,34.14,34.0,34.1,40300.0,25.7816,25.7816,25.6759,25.7514,40300.0
2012-09-26 11:40:00,34.1,34.31,34.08,34.18,38100.0,25.7514,25.91,25.7363,25.8118,38100.0
2012-09-26 11:50:00,34.21,34.23,34.13,34.21,26100.0,25.8345,25.8496,25.7741,25.8345,26100.0
2012-09-26 12:00:00,34.21,34.4,34.2,34.39,49400.0,25.8345,25.978,25.8269,25.9704,49400.0
2012-09-26 12:10:00,34.41,34.52,34.39,34.43,18500.0,25.9855,26.0686,25.9704,26.0006,18500.0
2012-09-26 12:20:00,34.42,34.43,34.34,34.35,28200.0,25.9931,26.0006,25.9327,25.9402,28200.0
2012-09-26 12:30:00,34.37,34.39,34.22,34.26,52800.0,25.9553,25.9704,25.842,25.8722,52800.0
2012-09-26 12:40:00,34.27,34.27,34.13,34.16,49000.0,25.8798,25.8798,25.7741,25.7967,49000.0
2012-09-26 12:50:00,34.18,34.32,34.14,34.32,17800.0,25.8118,25.9176,25.7816,25.9176,17800.0
2012-09-26 13:00:00,34.32,34.35,34.23,34.34,18700.0,25.9176,25.9402,25.8496,25.9327,18700.0
2012-09-26 13:10:00,34.34,34.34,34.27,34.34,11900.0,25.9327,25.9327,25.8798,25.9327,11900.0
2012-09-26 13:20:00,34.33,34.49,34.33,34.43,53200.0,25.9251,26.0459,25.9251,26.0006,53200.0
2012-09-26 13:30:00,34.43,34.46,34.35,34.38,30600.0,26.0006,26.0233,25.9402,25.9629,30600.0
2012-09-26 13:40:00,34.38,34.49,34.38,34.45,42600.0,25.9629,26.0459,25.9629,26.0157,42600.0
2012-09-26 13:50:00,34.45,34.55,34.38,34.5,112100.0,26.0157,26.0912,25.9629,26.0535,112100.0
2012-09-26 14:00:00,34.5,34.76,34.49,34.69,87100.0,26.0535,26.2498,26.0459,26.197,87100.0
2012-09-26 14:10:00,34.69,35.34,34.64,35.23,361600.0,26.197,26.6878,26.1592,26.6048,361600.0
2012-09-26 14:20:00,35.22,35.36,34.86,34.89,257900.0,26.5972,26.7029,26.3253,26.348,257900.0
2012-09-26 14:30:00,34.9,34.91,34.7,34.76,104200.0,26.3556,26.3631,26.2045,26.2498,104200.0
2012-09-26 14:40:00,34.74,34.84,34.68,34.79,45100.0,26.2347,26.3102,26.1894,26.2725,45100.0
2012-09-26 14:50:00,34.79,34.79,34.52,34.58,61600.0,26.2725,26.2725,26.0686,26.1139,61600.0
2012-09-26 15:00:00,34.58,34.64,34.4,34.46,65800.0,26.1139,26.1592,25.978,26.0233,65800.0
2012-09-26 15:10:00,34.46,34.65,34.46,34.59,85100.0,26.0233,26.1668,26.0233,26.1215,85100.0
2012-09-26 15:20:00,34.57,34.64,34.52,34.53,48900.0,26.1063,26.1592,26.0686,26.0761,48900.0
2012-09-26 15:30:00,34.53,34.65,34.53,34.62,101600.0,26.0761,26.1668,26.0761,26.1441,101600.0
2012-09-26 15:40:00,34.63,34.64,34.52,34.54,161000.0,26.1517,26.1592,26.0686,26.0837,161000.0
2012-09-26 15:50:00,34.54,34.7,34.51,34.7,170500.0,26.0837,26.2045,26.061,26.2045,170500.0
2012-09-27 09:30:00,35.0,35.35,34.97,35.01,85000.0,26.4311,26.6954,26.4084,26.4386,85000.0
2012-09-27 09:40:00,34.99,35.0,34.74,34.97,85200.0,26.4235,26.4311,26.2347,26.4084,85200.0
2012-09-27 09:50:00,34.94,35.04,34.78,34.82,44600.0,26.3858,26.4613,26.2649,26.2951,44600.0
2012-09-27 10:00:00,34.8,34.9,34.75,34.75,54100.0,26.28,26.3556,26.2423,26.2423,54100.0
2012-09-27 10:10:00,34.75,34.83,34.73,34.8,32400.0,26.2423,26.3027,26.2272,26.28,32400.0
2012-09-27 10:20:00,34.8,34.81,34.67,34.7,32700.0,26.28,26.2876,26.1819,26.2045,32700.0
2012-09-27 10:30:00,34.7,34.74,34.67,34.67,27200.0,26.2045,26.2347,26.1819,26.1819,27200.0
2012-09-27 10:40:00,34.67,34.73,34.64,34.72,24900.0,26.1819,26.2272,26.1592,26.2196,24900.0
2012-09-27 10:50:00,34.71,34.71,34.61,34.61,34900.0,26.2121,26.2121,26.1366,26.1366,34900.0
2012-09-27 11:00:00,34.61,34.62,34.46,34.5,68500.0,26.1366,26.1441,26.0233,26.0535,68500.0
2012-09-27 11:10:00,34.5,34.53,34.45,34.48,51300.0,26.0535,26.0761,26.0157,26.0384,51300.0
2012-09-27 11:20:00,34.48,34.48,34.32,34.35,58400.0,26.0384,26.0384,25.9176,25.9402,58400.0
2012-09-27 11:30:00,34.34,34.42,34.33,34.4,52300.0,25.9327,25.9931,25.9251,25.978,52300.0
2012-09-27 11:40:00,34.39,34.43,34.36,34.4,29100.0,25.9704,26.0006,25.9478,25.978,29100.0
2012-09-27 11:50:00,34.42,34.62,34.39,34.59,34200.0,25.9931,26.1441,25.9704,26.1215,34200.0
2012-09-27 12:00:00,34.59,34.7,34.58,34.66,21500.0,26.1215,26.2045,26.1139,26.1743,21500.0
2012-09-27 12:10:00,34.66,34.7,34.63,34.66,31600.0,26.1743,26.2045,26.1517,26.1743,31600.0
2012-09-27 12:20:00,34.66,34.77,34.61,34.72,21500.0,26.1743,26.2574,26.1366,26.2196,21500.0
2012-09-27 12:30:00,34.73,34.77,34.71,34.75,31100.0,26.2272,26.2574,26.2121,26.2423,31100.0
2012-09-27 12:40:00,34.75,34.76,34.63,34.63,24400.0,26.2423,26.2498,26.1517,26.1517,24400.0
2012-09-27 12:50:00,34.63,34.7,34.62,34.67,17300.0,26.1517,26.2045,26.1441,26.1819,17300.0
2012-09-27 13:00:00,34.69,34.69,34.54,34.54,19700.0,26.197,26.197,26.0837,26.0837,19700.0
2012-09-27 13:10:00,34.53,34.57,34.51,34.53,27800.0,26.0761,26.1063,26.061,26.0761,27800.0
2012-09-27 13:20:00,34.53,34.7,34.51,34.7,55900.0,26.0761,26.2045,26.061,26.2045,55900.0
2012-09-27 13:30:00,34.69,34.7,34.6,34.7,25200.0,26.197,26.2045,26.129,26.2045,25200.0
2012-09-27 13:40:00,34.7,34.75,34.66,34.66,36100.0,26.2045,26.2423,26.1743,26.1743,36100.0
2012-09-27 13:50:00,34.67,34.67,34.55,34.55,39200.0,26.1819,26.1819,26.0912,26.0912,39200.0
2012-09-27 14:00:00,34.55,34.59,34.51,34.52,36000.0,26.0912,26.1215,26.061,26.0686,36000.0
2012-09-27 14:10:00,34.52,34.56,34.5,34.51,31700.0,26.0686,26.0988,26.0535,26.061,31700.0
2012-09-27 14:20:00,34.51,34.64,34.51,34.62,58700.0,26.061,26.1592,26.061,26.1441,58700.0
2012-09-27 14:30:00,34.64,34.64,34.47,34.48,48600.0,26.1592,26.1592,26.0308,26.0384,48600.0
2012-09-27 14:40:00,34.48,34.49,34.4,34.4,44500.0,26.0384,26.0459,25.978,25.978,44500.0
2012-09-27 14:50:00,34.41,34.46,34.41,34.41,68400.0,25.9855,26.0233,25.9855,25.9855,68400.0
2012-09-27 15:00:00,34.42,34.52,34.4,34.49,41100.0,25.9931,26.0686,25.978,26.0459,41100.0
2012-09-27 15:10:00,34.48,34.49,34.45,34.48,47800.0,26.0384,26.0459,26.0157,26.0384,47800.0
2012-09-27 15:20:00,34.48,34.52,34.45,34.45,47700.0,26.0384,26.0686,26.0157,26.0157,47700.0
2012-09-27 15:30:00,34.46,34.56,34.45,34.5,58700.0,26.0233,26.0988,26.0157,26.0535,58700.0
2012-09-27 15:40:00,34.49,34.51,34.37,34.42,83500.0,26.0459,26.061,25.9553,25.9931,83500.0
2012-09-27 15:50:00,34.41,34.44,34.36,34.39,173100.0,25.9855,26.0082,25.9478,25.9704,173100.0
2012-09-28 09:30:00,34.21,34.26,33.94,34.16,70100.0,25.8345,25.8722,25.6306,25.7967,70100.0
2012-09-28 09:40:00,34.16,34.19,33.84,33.92,50800.0,25.7967,25.8194,25.5551,25.6155,50800.0
2012-09-28 09:50:00,33.92,33.96,33.85,33.86,43000.0,25.6155,25.6457,25.5626,25.5702,43000.0
2012-09-28 10:00:00,33.88,33.99,33.86,33.93,40300.0,25.5853,25.6683,25.5702,25.623,40300.0
2012-09-28 10:10:00,33.95,34.05,33.93,34.01,30500.0,25.6381,25.7137,25.623,25.6835,30500.0
2012-09-28 10:20:00,34.0,34.03,33.9,33.94,42600.0,25.6759,25.6986,25.6004,25.6306,42600.0
2012-09-28 10:30:00,33.96,34.18,33.93,34.18,26500.0,25.6457,25.8118,25.623,25.8118,26500.0
2012-09-28 10:40:00,34.18,34.18,33.96,34.07,36900.0,25.8118,25.8118,25.6457,25.7288,36900.0
2012-09-28 10:50:00,34.08,34.09,34.0,34.05,42200.0,25.7363,25.7439,25.6759,25.7137,42200.0
2012-09-28 11:00:00,34.05,34.06,34.01,34.05,15100.0,25.7137,25.7212,25.6835,25.7137,15100.0
2012-09-28 11:10:00,34.05,34.05,34.0,34.04,25600.0,25.7137,25.7137,25.6759,25.7061,25600.0
2012-09-28 11:20:00,34.04,34.06,33.92,33.93,29500.0,25.7061,25.7212,25.6155,25.623,29500.0
2012-09-28 11:30:00,33.94,33.98,33.89,33.9,25700.0,25.6306,25.6608,25.5928,25.6004,25700.0
2012-09-28 11:40:00,33.91,33.94,33.86,33.9,48200.0,25.6079,25.6306,25.5702,25.6004,48200.0
2012-09-28 11:50:00,33.9,33.91,33.85,33.87,27500.0,25.6004,25.6079,25.5626,25.5777,27500.0
2012-09-28 12:00:00,33.87,33.96,33.85,33.95,28700.0,25.5777,25.6457,25.5626,25.6381,28700.0
2012-09-28 12:10:00,33.97,34.01,33.93,33.93,28600.0,25.6532,25.6835,25.623,25.623,28600.0
2012-09-28 12:20:00,33.94,33.99,33.86,33.89,25200.0,25.6306,25.6683,25.5702,25.5928,25200.0
2012-09-28 12:30:00,33.9,34.07,33.89,34.07,35700.0,25.6004,25.7288,25.5928,25.7288,35700.0
2012-09-28 12:40:00,34.07,34.07,33.97,33.97,40800.0,25.7288,25.7288,25.6532,25.6532,40800.0
2012-09-28 12:50:00,33.97,34.02,33.95,33.98,23100.0,25.6532,25.691,25.6381,25.6608,23100.0
2012-09-28 13:00:00,33.99,34.0,33.93,33.97,22700.0,25.6683,25.6759,25.623,25.6532,22700.0
2012-09-28 13:10:00,33.97,34.05,33.93,34.0,34700.0,25.6532,25.7137,25.623,25.6759,34700.0
2012-09-28 13:20:00,34.01,34.19,34.01,34.09,27600.0,25.6835,25.8194,25.6835,25.7439,27600.0
2012-09-28 13:30:00,34.12,34.22,34.11,34.22,29700.0,25.7665,25.842,25.759,25.842,29700.0
2012-09-28 13:40:00,34.21,34.22,34.12,34.16,31700.0,25.8345,25.842,25.7665,25.7967,31700.0
2012-09-28 13:50:00,34.14,34.16,34.06,34.07,26400.0,25.7816,25.7967,25.7212,25.7288,26400.0
2012-09-28 14:00:00,34.08,34.15,34.07,34.08,24800.0,25.7363,25.7892,25.7288,25.7363,24800.0
2012-09-28 14:10:00,34.09,34.14,34.05,34.09,31900.0,25.7439,25.7816,25.7137,25.7439,31900.0
2012-09-28 14:20:00,34.11,34.13,33.98,33.98,29000.0,25.759,25.7741,25.6608,25.6608,29000.0
2012-09-28 14:30:00,33.99,34.02,33.95,33.99,34400.0,25.6683,25.691,25.6381,25.6683,34400.0
2012-09-28 14:40:00,33.99,34.07,33.99,34.05,22700.0,25.6683,25.7288,25.6683,25.7137,22700.0
2012-09-28 14:50:00,34.07,34.09,34.01,34.06,22900.0,25.7288,25.7439,25.6835,25.7212,22900.0
2012-09-28 15:00:00,34.06,34.08,34.01,34.02,44800.0,25.7212,25.7363,25.6835,25.691,44800.0
2012-09-28 15:10:00,34.02,34.04,33.95,33.97,104000.0,25.691,25.7061,25.6381,25.6532,104000.0
2012-09-28 15:20:00,33.98,34.02,33.96,34.01,47600.0,25.6608,25.691,25.6457,25.6835,47600.0
2012-09-28 15:30:00,34.0,34.03,33.95,33.98,78900.0,25.6759,25.6986,25.6381,25.6608,78900.0
2012-09-28 15:40:00,33.97,34.02,33.95,33.98,161000.0,25.6532,25.691,25.6381,25.6608,161000.0
2012-09-28 15:50:00,33.98,34.04,33.9,33.91,268400.0,25.6608,25.7061,25.6004,25.6079,268400.0
2012-10-01 09:30:00,33.27,33.84,33.26,33.57,159400.0,25.1246,25.5551,25.1171,25.3512,159400.0
2012-10-01 09:40:00,33.6,33.72,33.51,33.67,72000.0,25.3738,25.4645,25.3059,25.4267,72000.0
2012-10-01 09:50:00,33.67,33.94,33.59,33.77,88700.0,25.4267,25.6306,25.3663,25.5022,88700.0
2012-10-01 10:00:00,33.8,34.05,33.79,34.01,118600.0,25.5249,25.7137,25.5173,25.6835,118600.0
2012-10-01 10:10:00,34.01,34.03,33.77,33.89,69100.0,25.6835,25.6986,25.5022,25.5928,69100.0
2012-10-01 10:20:00,33.88,33.88,33.7,33.76,45000.0,25.5853,25.5853,25.4493,25.4947,45000.0
2012-10-01 10:30:00,33.74,33.82,33.68,33.82,42200.0,25.4796,25.54,25.4342,25.54,42200.0
2012-10-01 10:40:00,33.81,33.82,33.64,33.65,38500.0,25.5324,25.54,25.404,25.4116,38500.0
2012-10-01 10:50:00,33.65,33.69,33.48,33.5,73000.0,25.4116,25.4418,25.2832,25.2983,73000.0
2012-10-01 11:00:00,33.5,33.72,33.5,33.64,60500.0,25.2983,25.4645,25.2983,25.404,60500.0
2012-10-01 11:10:00,33.65,33.65,33.59,33.61,43200.0,25.4116,25.4116,25.3663,25.3814,43200.0
2012-10-01 11:20:00,33.6,33.72,33.59,33.72,50200.0,25.3738,25.4645,25.3663,25.4645,50200.0
2012-10-01 11:30:00,33.73,33.83,33.73,33.8,41800.0,25.472,25.5475,25.472,25.5249,41800.0
2012-10-01 11:40:00,33.8,33.85,33.75,33.75,35100.0,25.5249,25.5626,25.4871,25.4871,35100.0
2012-10-01 11:50:00,33.75,33.75,33.61,33.62,33600.0,25.4871,25.4871,25.3814,25.3889,33600.0
2012-10-01 12:00:00,33.63,33.66,33.61,33.64,19100.0,25.3965,25.4191,25.3814,25.404,19100.0
2012-10-01 12:10:00,33.65,33.66,33.62,33.62,33100.0,25.4116,25.4191,25.3889,25.3889,33100.0
2012-10-01 12:20:00,33.62,33.65,33.61,33.63,19000.0,25.3889,25.4116,25.3814,25.3965,19000.0
2012-10-01 12:30:00,33.64,33.71,33.53,33.53,76600.0,25.404,25.4569,25.321,25.321,76600.0
2012-10-01 12:40:00,33.54,33.62,33.51,33.51,21200.0,25.3285,25.3889,25.3059,25.3059,21200.0
2012-10-01 12:50:00,33.5,33.5,33.42,33.46,25500.0,25.2983,25.2983,25.2379,25.2681,25500.0
2012-10-01 13:00:00,33.47,33.48,33.39,33.42,27500.0,25.2757,25.2832,25.2152,25.2379,27500.0
2012-10-01 13:10:00,33.41,33.43,33.35,33.37,37700.0,25.2303,25.2455,25.185,25.2001,37700.0
2012-10-01 13:20:00,33.38,33.53,33.34,33.52,31000.0,25.2077,25.321,25.1775,25.3134,31000.0
2012-10-01 13:30:00,33.5,33.5,33.39,33.4,37900.0,25.2983,25.2983,25.2152,25.2228,37900.0
2012-10-01 13:40:00,33.39,33.44,33.36,33.41,28500.0,25.2152,25.253,25.1926,25.2303,28500.0
2012-10-01 13:50:00,33.41,33.44,33.4,33.42,27800.0,25.2303,25.253,25.2228,25.2379,27800.0
2012-10-01 14:00:00,33.42,33.5,33.4,33.49,29900.0,25.2379,25.2983,25.2228,25.2908,29900.0
2012-10-01 14:10:00,33.5,33.57,33.44,33.44,50100.0,25.2983,25.3512,25.253,25.253,50100.0
2012-10-01 14:20:00,33.45,33.46,33.4,33.46,34200.0,25.2606,25.2681,25.2228,25.2681,34200.0
2012-10-01 14:30:00,33.46,33.52,33.42,33.5,23600.0,25.2681,25.3134,25.2379,25.2983,23600.0
2012-10-01 14:40:00,33.49,33.51,33.46,33.48,21400.0,25.2908,25.3059,25.2681,25.2832,21400.0
2012-10-01 14:50:00,33.49,33.51,33.46,33.48,50700.0,25.2908,25.3059,25.2681,25.2832,50700.0
2012-10-01 15:00:00,33.49,33.49,33.37,33.43,54000.0,25.2908,25.2908,25.2001,25.2455,54000.0
2012-10-01 15:10:00,33.44,33.46,33.39,33.45,73500.0,25.253,25.2681,25.2152,25.2606,73500.0
2012-10-01 15:20:00,33.44,33.48,33.37,33.46,69000.0,25.253,25.2832,25.2001,25.2681,69000.0
2012-10-01 15:30:00,33.46,33.52,33.44,33.47,74000.0,25.2681,25.3134,25.253,25.2757,74000.0
2012-10-01 15:40:00,33.47,33.54,33.41,33.47,123600.0,25.2757,25.3285,25.2303,25.2757,123600.0
2012-10-01 15:50:00,33.47,33.49,33.39,33.46,155600.0,25.2757,25.2908,25.2152,25.2681,155600.0
2012-10-02 09:30:00,33.68,33.68,33.21,33.35,132900.0,25.4342,25.4342,25.0793,25.185,132900.0
2012-10-02 09:40:00,33.32,33.35,33.16,33.25,49100.0,25.1624,25.185,25.0416,25.1095,49100.0
2012-10-02 09:50:00,33.23,33.39,33.2,33.37,33300.0,25.0944,25.2152,25.0718,25.2001,33300.0
2012-10-02 10:00:00,33.37,33.37,33.17,33.35,34100.0,25.2001,25.2001,25.0491,25.185,34100.0
2012-10-02 10:10:00,33.35,33.41,33.33,33.36,36800.0,25.185,25.2303,25.1699,25.1926,36800.0
2012-10-02 10:20:00,33.36,33.38,33.28,33.3,38000.0,25.1926,25.2077,25.1322,25.1473,38000.0
2012-10-02 10:30:00,33.3,33.32,33.26,33.26,23900.0,25.1473,25.1624,25.1171,25.1171,23900.0
2012-10-02 10:40:00,33.26,33.29,33.21,33.21,23200.0,25.1171,25.1397,25.0793,25.0793,23200.0
2012-10-02 10:50:00,33.22,33.25,33.08,33.12,52800.0,25.0869,25.1095,24.9811,25.0113,52800.0
2012-10-02 11:00:00,33.11,33.16,33.08,33.11,33600.0,25.0038,25.0416,24.9811,25.0038,33600.0
2012-10-02 11:10:00,33.11,33.2,33.09,33.16,40900.0,25.0038,25.0718,24.9887,25.0416,40900.0
2012-10-02 11:20:00,33.15,33.24,33.15,33.21,23800.0,25.034,25.102,25.034,25.0793,23800.0
2012-10-02 11:30:00,33.21,33.29,33.06,33.1,47400.0,25.0793,25.1397,24.966,24.9962,47400.0
2012-10-02 11:40:00,33.11,33.18,33.04,33.06,28800.0,25.0038,25.0567,24.9509,24.966,28800.0
2012-10-02 11:50:00,33.06,33.1,32.98,33.0,33800.0,24.966,24.9962,24.9056,24.9207,33800.0
2012-10-02 12:00:00,32.99,33.01,32.93,32.94,43600.0,24.9132,24.9283,24.8679,24.8754,43600.0
2012-10-02 12:10:00,32.95,33.01,32.93,32.95,26600.0,24.883,24.9283,24.8679,24.883,26600.0
2012-10-02 12:20:00,32.97,32.99,32.93,32.96,23000.0,24.8981,24.9132,24.8679,24.8905,23000.0
2012-10-02 12:30:00,32.96,32.96,32.88,32.93,34800.0,24.8905,24.8905,24.8301,24.8679,34800.0
2012-10-02 12:40:00,32.92,33.0,32.9,32.98,17900.0,24.8603,24.9207,24.8452,24.9056,17900.0
2012-10-02 12:50:00,32.98,33.01,32.94,32.95,15200.0,24.9056,24.9283,24.8754,24.883,15200.0
2012-10-02 13:00:00,32.97,33.08,32.96,33.03,21200.0,24.8981,24.9811,24.8905,24.9434,21200.0
2012-10-02 13:10:00,33.04,33.04,33.0,33.01,12200.0,24.9509,24.9509,24.9207,24.9283,12200.0
2012-10-02 13:20:00,33.01,33.02,32.96,32.98,13200.0,24.9283,24.9358,24.8905,24.9056,13200.0
2012-10-02 13:30:00,32.99,33.0,32.91,32.93,58000.0,24.9132,24.9207,24.8528,24.8679,58000.0
2012-10-02 13:40:00,32.95,32.95,32.77,32.78,67300.0,24.883,24.883,24.747,24.7546,67300.0
2012-10-02 13:50:00,32.79,32.79,32.68,32.72,62900.0,24.7621,24.7621,24.6791,24.7093,62900.0
2012-10-02 14:00:00,32.73,32.77,32.7,32.72,30500.0,24.7168,24.747,24.6942,24.7093,30500.0
2012-10-02 14:10:00,32.72,32.73,32.64,32.66,32600.0,24.7093,24.7168,24.6489,24.664,32600.0
2012-10-02 14:20:00,32.66,32.69,32.55,32.61,53000.0,24.664,24.6866,24.5809,24.6262,53000.0
2012-10-02 14:30:00,32.6,32.61,32.44,32.51,153800.0,24.6187,24.6262,24.4978,24.5507,153800.0
2012-10-02 14:40:00,32.51,32.53,32.43,32.47,126500.0,24.5507,24.5658,24.4903,24.5205,126500.0
2012-10-02 14:50:00,32.47,32.5,32.43,32.49,32400.0,24.5205,24.5431,24.4903,24.5356,32400.0
2012-10-02 15:00:00,32.49,32.49,32.37,32.4,103500.0,24.5356,24.5356,24.445,24.4676,103500.0
2012-10-02 15:10:00,32.39,32.51,32.36,32.45,138200.0,24.4601,24.5507,24.4374,24.5054,138200.0
2012-10-02 15:20:00,32.45,32.51,32.41,32.51,99600.0,24.5054,24.5507,24.4752,24.5507,99600.0
2012-10-02 15:30:00,32.51,32.55,32.46,32.5,172900.0,24.5507,24.5809,24.5129,24.5431,172900.0
2012-10-02 15:40:00,32.5,32.51,32.45,32.47,170800.0,24.5431,24.5507,24.5054,24.5205,170800.0
2012-10-02 15:50:00,32.46,32.5,32.44,32.46,299400.0,24.5129,24.5431,24.4978,24.5129,299400.0
2012-10-03 09:30:00,32.6,32.85,32.5,32.61,79000.0,24.6187,24.8074,24.5431,24.6262,79000.0
2012-10-03 09:40:00,32.59,32.7,32.53,32.65,31800.0,24.6111,24.6942,24.5658,24.6564,31800.0
2012-10-03 09:50:00,32.64,32.64,32.41,32.46,48000.0,24.6489,24.6489,24.4752,24.5129,48000.0
2012-10-03 10:00:00,32.49,32.62,32.43,32.52,47100.0,24.5356,24.6338,24.4903,24.5582,47100.0
2012-10-03 10:10:00,32.52,32.76,32.44,32.76,114200.0,24.5582,24.7395,24.4978,24.7395,114200.0
2012-10-03 10:20:00,32.79,32.8,32.53,32.62,95900.0,24.7621,24.7697,24.5658,24.6338,95900.0
2012-10-03 10:30:00,32.63,32.65,32.51,32.57,35300.0,24.6413,24.6564,24.5507,24.596,35300.0
2012-10-03 10:40:00,32.58,32.62,32.5,32.56,51700.0,24.6036,24.6338,24.5431,24.5884,51700.0
2012-10-03 10:50:00,32.57,32.58,32.43,32.44,56900.0,24.596,24.6036,24.4903,24.4978,56900.0
2012-10-03 11:00:00,32.45,32.62,32.45,32.62,37800.0,24.5054,24.6338,24.5054,24.6338,37800.0
2012-10-03 11:10:00,32.63,32.84,32.63,32.81,86900.0,24.6413,24.7999,24.6413,24.7772,86900.0
2012-10-03 11:20:00,32.8,32.96,32.8,32.95,54800.0,24.7697,24.8905,24.7697,24.883,54800.0
2012-10-03 11:30:00,32.95,32.96,32.9,32.95,37900.0,24.883,24.8905,24.8452,24.883,37900.0
2012-10-03 11:40:00,32.96,33.05,32.9,33.0,49700.0,24.8905,24.9585,24.8452,24.9207,49700.0
2012-10-03 11:50:00,33.0,33.04,32.92,32.98,18700.0,24.9207,24.9509,24.8603,24.9056,18700.0
2012-10-03 12:00:00,32.97,33.0,32.94,32.96,23700.0,24.8981,24.9207,24.8754,24.8905,23700.0
2012-10-03 12:10:00,32.97,33.03,32.97,33.02,21400.0,24.8981,24.9434,24.8981,24.9358,21400.0
2012-10-03 12:20:00,33.02,33.05,33.01,33.04,21500.0,24.9358,24.9585,24.9283,24.9509,21500.0
2012-10-03 12:30:00,33.04,33.06,32.97,32.98,22500.0,24.9509,24.966,24.8981,24.9056,22500.0
2012-10-03 12:40:00,32.99,33.01,32.93,33.0,19700.0,24.9132,24.9283,24.8679,24.9207,19700.0
2012-10-03 12:50:00,33.0,33.02,32.88,32.89,23500.0,24.9207,24.9358,24.8301,24.8377,23500.0
2012-10-03 13:00:00,32.89,32.89,32.77,32.79,22400.0,24.8377,24.8377,24.747,24.7621,22400.0
2012-10-03 13:10:00,32.79,32.84,32.79,32.84,12800.0,24.7621,24.7999,24.7621,24.7999,12800.0
2012-10-03 13:20:00,32.84,32.87,32.77,32.81,16500.0,24.7999,24.8226,24.747,24.7772,16500.0
2012-10-03 13:30:00,32.8,32.8,32.66,32.66,33100.0,24.7697,24.7697,24.664,24.664,33100.0
2012-10-03 13:40:00,32.66,32.69,32.62,32.66,29800.0,24.664,24.6866,24.6338,24.664,29800.0
2012-10-03 13:50:00,32.65,32.67,32.6,32.6,25400.0,24.6564,24.6715,24.6187,24.6187,25400.0
2012-10-03 14:00:00,32.61,32.65,32.6,32.63,24400.0,24.6262,24.6564,24.6187,24.6413,24400.0
2012-10-03 14:10:00,32.64,32.75,32.63,32.66,25900.0,24.6489,24.7319,24.6413,24.664,25900.0
2012-10-03 14:20:00,32.66,32.68,32.55,32.6,63400.0,24.664,24.6791,24.5809,24.6187,63400.0
2012-10-03 14:30:00,32.61,32.69,32.59,32.67,16000.0,24.6262,24.6866,24.6111,24.6715,16000.0
2012-10-03 14:40:00,32.67,32.68,32.65,32.67,12400.0,24.6715,24.6791,24.6564,24.6715,12400.0
2012-10-03 14:50:00,32.66,32.68,32.6,32.64,25600.0,24.664,24.6791,24.6187,24.6489,25600.0
2012-10-03 15:00:00,32.65,32.66,32.56,32.58,30900.0,24.6564,24.664,24.5884,24.6036,30900.0
2012-10-03 15:10:00,32.59,32.64,32.51,32.52,35600.0,24.6111,24.6489,24.5507,24.5582,35600.0
2012-10-03 15:20:00,32.52,32.62,32.5,32.58,44200.0,24.5582,24.6338,24.5431,24.6036,44200.0
2012-10-03 15:30:00,32.58,32.62,32.53,32.62,47200.0,24.6036,24.6338,24.5658,24.6338,47200.0
2012-10-03 15:40:00,32.63,32.69,32.6,32.67,84600.0,24.6413,24.6866,24.6187,24.6715,84600.0
2012-10-03 15:50:00,32.66,32.67,32.6,32.63,99600.0,24.664,24.6715,24.6187,24.6413,99600.0
2012-10-04 09:30:00,32.72,32.82,32.53,32.53,54700.0,24.7093,24.7848,24.5658,24.5658,54700.0
2012-10-04 09:40:00,32.52,32.66,32.36,32.5,89900.0,24.5582,24.664,24.4374,24.5431,89900.0
2012-10-04 09:50:00,32.52,32.54,32.4,32.48,45600.0,24.5582,24.5733,24.4676,24.528,45600.0
2012-10-04 10:00:00,32.48,32.5,32.34,32.42,84300.0,24.528,24.5431,24.4223,24.4827,84300.0
2012-10-04 10:10:00,32.42,32.58,32.36,32.46,82500.0,24.4827,24.6036,24.4374,24.5129,82500.0
2012-10-04 10:20:00,32.46,32.57,32.45,32.55,36800.0,24.5129,24.596,24.5054,24.5809,36800.0
2012-10-04 10:30:00,32.55,32.6,32.48,32.51,28800.0,24.5809,24.6187,24.528,24.5507,28800.0
2012-10-04 10:40:00,32.51,32.57,32.45,32.51,290400.0,24.5507,24.596,24.5054,24.5507,290400.0
2012-10-04 10:50:00,32.51,32.57,32.38,32.38,88100.0,24.5507,24.596,24.4525,24.4525,88100.0
2012-10-04 11:00:00,32.37,32.41,32.31,32.36,35300.0,24.445,24.4752,24.3997,24.4374,35300.0
2012-10-04 11:10:00,32.35,32.42,32.34,32.36,18600.0,24.4299,24.4827,24.4223,24.4374,18600.0
2012-10-04 11:20:00,32.36,32.36,32.25,32.25,27900.0,24.4374,24.4374,24.3543,24.3543,27900.0
2012-10-04 11:30:00,32.25,32.27,32.21,32.22,17200.0,24.3543,24.3694,24.3241,24.3317,17200.0
2012-10-04 11:40:00,32.22,32.27,32.2,32.21,17900.0,24.3317,24.3694,24.3166,24.3241,17900.0
2012-10-04 11:50:00,32.2,32.21,32.16,32.16,39600.0,24.3166,24.3241,24.2864,24.2864,39600.0
2012-10-04 12:00:00,32.16,32.27,32.14,32.23,28500.0,24.2864,24.3694,24.2713,24.3392,28500.0
2012-10-04 12:10:00,32.24,32.25,32.21,32.25,30700.0,24.3468,24.3543,24.3241,24.3543,30700.0
2012-10-04 12:20:00,32.24,32.33,32.24,32.29,26400.0,24.3468,24.4148,24.3468,24.3846,26400.0
2012-10-04 12:30:00,32.29,32.39,32.29,32.36,23200.0,24.3846,24.4601,24.3846,24.4374,23200.0
2012-10-04 12:40:00,32.37,32.38,32.33,32.33,15300.0,24.445,24.4525,24.4148,24.4148,15300.0
2012-10-04 12:50:00,32.33,32.36,32.3,32.36,18100.0,24.4148,24.4374,24.3921,24.4374,18100.0
2012-10-04 13:00:00,32.36,32.46,32.35,32.44,20000.0,24.4374,24.5129,24.4299,24.4978,20000.0
2012-10-04 13:10:00,32.44,32.47,32.4,32.46,11600.0,24.4978,24.5205,24.4676,24.5129,11600.0
2012-10-04 13:20:00,32.47,32.55,32.46,32.55,23200.0,24.5205,24.5809,24.5129,24.5809,23200.0
2012-10-04 13:30:00,32.55,32.63,32.53,32.58,17700.0,24.5809,24.6413,24.5658,24.6036,17700.0
2012-10-04 13:40:00,32.58,32.63,32.56,32.6,15300.0,24.6036,24.6413,24.5884,24.6187,15300.0
2012-10-04 13:50:00,32.6,32.66,32.59,32.65,20800.0,24.6187,24.664,24.6111,24.6564,20800.0
2012-10-04 14:00:00,32.66,32.68,32.55,32.68,28000.0,24.664,24.6791,24.5809,24.6791,28000.0
2012-10-04 14:10:00,32.68,32.69,32.62,32.63,21100.0,24.6791,24.6866,24.6338,24.6413,21100.0
2012-10-04 14:20:00,32.64,32.65,32.57,32.59,18200.0,24.6489,24.6564,24.596,24.6111,18200.0
2012-10-04 14:30:00,32.59,32.64,32.58,32.64,22500.0,24.6111,24.6489,24.6036,24.6489,22500.0
2012-10-04 14:40:00,32.65,32.68,32.62,32.64,15300.0,24.6564,24.6791,24.6338,24.6489,15300.0
2012-10-04 14:50:00,32.64,32.64,32.57,32.62,17200.0,24.6489,24.6489,24.596,24.6338,17200.0
2012-10-04 15:00:00,32.62,32.64,32.55,32.57,30700.0,24.6338,24.6489,24.5809,24.596,30700.0
2012-10-04 15:10:00,32.57,32.62,32.56,32.59,28700.0,24.596,24.6338,24.5884,24.6111,28700.0
2012-10-04 15:20:00,32.59,32.59,32.5,32.54,22200.0,24.6111,24.6111,24.5431,24.5733,22200.0
2012-10-04 15:30:00,32.55,32.6,32.51,32.56,51700.0,24.5809,24.6187,24.5507,24.5884,51700.0
2012-10-04 15:40:00,32.57,32.58,32.52,32.52,46400.0,24.596,24.6036,24.5582,24.5582,46400.0
2012-10-04 15:50:00,32.52,32.55,32.5,32.54,136400.0,24.5582,24.5809,24.5431,24.5733,136400.0
2012-10-05 09:30:00,32.71,33.0,32.66,32.93,41900.0,24.7017,24.9207,24.664,24.8679,41900.0
2012-10-05 09:40:00,32.91,32.97,32.84,32.89,31900.0,24.8528,24.8981,24.7999,24.8377,31900.0
2012-10-05 09:50:00,32.9,33.11,32.89,33.02,45600.0,24.8452,25.0038,24.8377,24.9358,45600.0
2012-10-05 10:00:00,33.02,33.03,32.94,33.01,23500.0,24.9358,24.9434,24.8754,24.9283,23500.0
2012-10-05 10:10:00,33.01,33.29,33.01,33.29,36200.0,24.9283,25.1397,24.9283,25.1397,36200.0
2012-10-05 10:20:00,33.29,33.39,33.27,33.27,50400.0,25.1397,25.2152,25.1246,25.1246,50400.0
2012-10-05 10:30:00,33.28,33.29,33.08,33.1,58600.0,25.1322,25.1397,24.9811,24.9962,58600.0
2012-10-05 10:40:00,33.1,33.1,33.0,33.01,25700.0,24.9962,24.9962,24.9207,24.9283,25700.0
2012-10-05 10:50:00,33.02,33.06,33.01,33.05,24400.0,24.9358,24.966,24.9283,24.9585,24400.0
2012-10-05 11:00:00,33.06,33.12,33.05,33.1,29400.0,24.966,25.0113,24.9585,24.9962,29400.0
2012-10-05 11:10:00,33.11,33.14,33.1,33.11,14300.0,25.0038,25.0265,24.9962,25.0038,14300.0
2012-10-05 11:20:00,33.11,33.16,33.04,33.05,29700.0,25.0038,25.0416,24.9509,24.9585,29700.0
2012-10-05 11:30:00,33.04,33.08,33.04,33.06,15200.0,24.9509,24.9811,24.9509,24.966,15200.0
2012-10-05 11:40:00,33.06,33.06,32.98,33.0,30100.0,24.966,24.966,24.9056,24.9207,30100.0
2012-10-05 11:50:00,33.0,33.02,32.99,33.0,37300.0,24.9207,24.9358,24.9132,24.9207,37300.0
2012-10-05 12:00:00,33.0,33.01,32.96,32.99,17300.0,24.9207,24.9283,24.8905,24.9132,17300.0
2012-10-05 12:10:00,32.98,33.05,32.93,32.97,29600.0,24.9056,24.9585,24.8679,24.8981,29600.0
2012-10-05 12:20:00,32.98,33.0,32.92,32.93,16200.0,24.9056,24.9207,24.8603,24.8679,16200.0
2012-10-05 12:30:00,32.92,32.97,32.92,32.93,16400.0,24.8603,24.8981,24.8603,24.8679,16400.0
2012-10-05 12:40:00,32.93,32.98,32.78,32.82,39600.0,24.8679,24.9056,24.7546,24.7848,39600.0
2012-10-05 12:50:00,32.84,32.88,32.83,32.84,11800.0,24.7999,24.8301,24.7923,24.7999,11800.0
2012-10-05 13:00:00,32.85,32.87,32.84,32.87,9700.0,24.8074,24.8226,24.7999,24.8226,9700.0
2012-10-05 13:10:00,32.86,32.95,32.86,32.95,11000.0,24.815,24.883,24.815,24.883,11000.0
2012-10-05 13:20:00,32.96,32.98,32.85,32.87,11000.0,24.8905,24.9056,24.8074,24.8226,11000.0
2012-10-05 13:30:00,32.87,32.89,32.85,32.89,14800.0,24.8226,24.8377,24.8074,24.8377,14800.0
2012-10-05 13:40:00,32.89,32.89,32.84,32.85,9500.0,24.8377,24.8377,24.7999,24.8074,9500.0
2012-10-05 13:50:00,32.85,32.91,32.84,32.89,8700.0,24.8074,24.8528,24.7999,24.8377,8700.0
2012-10-05 14:00:00,32.89,32.89,32.86,32.86,11600.0,24.8377,24.8377,24.815,24.815,11600.0
2012-10-05 14:10:00,32.87,32.92,32.85,32.87,9800.0,24.8226,24.8603,24.8074,24.8226,9800.0
2012-10-05 14:20:00,32.86,32.87,32.81,32.82,12100.0,24.815,24.8226,24.7772,24.7848,12100.0
2012-10-05 14:30:00,32.83,32.83,32.75,32.76,11500.0,24.7923,24.7923,24.7319,24.7395,11500.0
2012-10-05 14:40:00,32.76,32.78,32.7,32.72,15500.0,24.7395,24.7546,24.6942,24.7093,15500.0
2012-10-05 14:50:00,32.72,32.72,32.57,32.57,20900.0,24.7093,24.7093,24.596,24.596,20900.0
2012-10-05 15:00:00,32.58,32.6,32.55,32.57,24000.0,24.6036,24.6187,24.5809,24.596,24000.0
2012-10-05 15:10:00,32.57,32.58,32.51,32.55,19400.0,24.596,24.6036,24.5507,24.5809,19400.0
2012-10-05 15:20:00,32.55,32.61,32.54,32.56,25000.0,24.5809,24.6262,24.5733,24.5884,25000.0
2012-10-05 15:30:00,32.56,32.58,32.45,32.47,48900.0,24.5884,24.6036,24.5054,24.5205,48900.0
2012-10-05 15:40:00,32.47,32.64,32.46,32.63,76500.0,24.5205,24.6489,24.5129,24.6413,76500.0
2012-10-05 15:50:00,32.62,32.66,32.56,32.66,120800.0,24.6338,24.664,24.5884,24.664,120800.0
2012-10-08 09:30:00,32.16,32.62,32.07,32.57,109400.0,24.2864,24.6338,24.2184,24.596,109400.0
2012-10-08 09:40:00,32.6,32.83,32.57,32.75,44400.0,24.6187,24.7923,24.596,24.7319,44400.0
2012-10-08 09:50:00,32.75,33.08,32.71,32.98,80400.0,24.7319,24.9811,24.7017,24.9056,80400.0
2012-10-08 10:00:00,32.97,33.17,32.94,33.02,44800.0,24.8981,25.0491,24.8754,24.9358,44800.0
2012-10-08 10:10:00,33.03,33.27,33.01,33.27,80600.0,24.9434,25.1246,24.9283,25.1246,80600.0
2012-10-08 10:20:00,33.27,33.54,33.27,33.43,123400.0,25.1246,25.3285,25.1246,25.2455,123400.0
2012-10-08 10:30:00,33.43,33.64,33.42,33.6,82800.0,25.2455,25.404,25.2379,25.3738,82800.0
2012-10-08 10:40:00,33.59,33.73,33.56,33.67,91100.0,25.3663,25.472,25.3436,25.4267,91100.0
2012-10-08 10:50:00,33.68,33.76,33.62,33.62,67200.0,25.4342,25.4947,25.3889,25.3889,67200.0
2012-10-08 11:00:00,33.6,33.63,33.47,33.5,47800.0,25.3738,25.3965,25.2757,25.2983,47800.0
2012-10-08 11:10:00,33.5,33.56,33.44,33.52,26900.0,25.2983,25.3436,25.253,25.3134,26900.0
2012-10-08 11:20:00,33.52,33.54,33.45,33.51,22300.0,25.3134,25.3285,25.2606,25.3059,22300.0
2012-10-08 11:30:00,33.51,33.57,33.45,33.54,23000.0,25.3059,25.3512,25.2606,25.3285,23000.0
2012-10-08 11:40:00,33.54,33.58,33.51,33.53,24100.0,25.3285,25.3587,25.3059,25.321,24100.0
2012-10-08 11:50:00,33.54,33.6,33.49,33.6,25000.0,25.3285,25.3738,25.2908,25.3738,25000.0
2012-10-08 12:00:00,33.61,33.64,33.53,33.62,24500.0,25.3814,25.404,25.321,25.3889,24500.0
2012-10-08 12:10:00,33.62,33.7,33.6,33.61,42400.0,25.3889,25.4493,25.3738,25.3814,42400.0
2012-10-08 12:20:00,33.61,33.62,33.49,33.55,19900.0,25.3814,25.3889,25.2908,25.3361,19900.0
2012-10-08 12:30:00,33.56,33.63,33.54,33.62,21000.0,25.3436,25.3965,25.3285,25.3889,21000.0
2012-10-08 12:40:00,33.63,33.7,33.62,33.65,53300.0,25.3965,25.4493,25.3889,25.4116,53300.0
2012-10-08 12:50:00,33.66,33.69,33.63,33.67,43800.0,25.4191,25.4418,25.3965,25.4267,43800.0
2012-10-08 13:00:00,33.67,33.7,33.62,33.67,25700.0,25.4267,25.4493,25.3889,25.4267,25700.0
2012-10-08 13:10:00,33.67,33.75,33.65,33.74,26800.0,25.4267,25.4871,25.4116,25.4796,26800.0
2012-10-08 13:20:00,33.74,33.75,33.71,33.73,17200.0,25.4796,25.4871,25.4569,25.472,17200.0
2012-10-08 13:30:00,33.73,33.77,33.71,33.72,22900.0,25.472,25.5022,25.4569,25.4645,22900.0
2012-10-08 13:40:00,33.72,33.72,33.64,33.66,32000.0,25.4645,25.4645,25.404,25.4191,32000.0
2012-10-08 13:50:00,33.67,33.68,33.64,33.65,36500.0,25.4267,25.4342,25.404,25.4116,36500.0
2012-10-08 14:00:00,33.65,33.68,33.64,33.66,40100.0,25.4116,25.4342,25.404,25.4191,40100.0
2012-10-08 14:10:00,33.66,33.69,33.58,33.67,50600.0,25.4191,25.4418,25.3587,25.4267,50600.0
2012-10-08 14:20:00,33.66,33.67,33.63,33.64,26300.0,25.4191,25.4267,25.3965,25.404,26300.0
2012-10-08 14:30:00,33.64,33.67,33.6,33.63,36600.0,25.404,25.4267,25.3738,25.3965,36600.0
2012-10-08 14:40:00,33.64,33.67,33.58,33.61,24500.0,25.404,25.4267,25.3587,25.3814,24500.0
2012-10-08 14:50:00,33.61,33.61,33.54,33.57,21000.0,25.3814,25.3814,25.3285,25.3512,21000.0
2012-10-08 15:00:00,33.57,33.6,33.53,33.55,31800.0,25.3512,25.3738,25.321,25.3361,31800.0
2012-10-08 15:10:00,33.54,33.54,33.45,33.48,30400.0,25.3285,25.3285,25.2606,25.2832,30400.0
2012-10-08 15:20:00,33.48,33.51,33.41,33.41,28800.0,25.2832,25.3059,25.2303,25.2303,28800.0
2012-10-08 15:30:00,33.41,33.46,33.38,33.38,38100.0,25.2303,25.2681,25.2077,25.2077,38100.0
2012-10-08 15:40:00,33.38,33.45,33.34,33.37,87400.0,25.2077,25.2606,25.1775,25.2001,87400.0
2012-10-08 15:50:00,33.37,33.43,33.34,33.43,152700.0,25.2001,25.2455,25.1775,25.2455,152700.0
2012-10-09 09:30:00,33.41,33.69,33.41,33.61,58500.0,25.2303,25.4418,25.2303,25.3814,58500.0
2012-10-09 09:40:00,33.63,33.9,33.59,33.87,105300.0,25.3965,25.6004,25.3663,25.5777,105300.0
2012-10-09 09:50:00,33.87,33.88,33.78,33.83,41400.0,25.5777,25.5853,25.5098,25.5475,41400.0
2012-10-09 10:00:00,33.83,34.0,33.82,33.93,65000.0,25.5475,25.6759,25.54,25.623,65000.0
2012-10-09 10:10:00,33.95,33.95,33.82,33.85,37800.0,25.6381,25.6381,25.54,25.5626,37800.0
2012-10-09 10:20:00,33.84,33.86,33.57,33.57,45600.0,25.5551,25.5702,25.3512,25.3512,45600.0
2012-10-09 10:30:00,33.56,33.62,33.46,33.47,41900.0,25.3436,25.3889,25.2681,25.2757,41900.0
2012-10-09 10:40:00,33.47,33.49,33.24,33.24,88200.0,25.2757,25.2908,25.102,25.102,88200.0
2012-10-09 10:50:00,33.22,33.24,33.05,33.12,39000.0,25.0869,25.102,24.9585,25.0113,39000.0
2012-10-09 11:00:00,33.12,33.18,33.06,33.15,33600.0,25.0113,25.0567,24.966,25.034,33600.0
2012-10-09 11:10:00,33.15,33.17,33.02,33.04,18100.0,25.034,25.0491,24.9358,24.9509,18100.0
2012-10-09 11:20:00,33.04,33.12,33.01,33.1,14300.0,24.9509,25.0113,24.9283,24.9962,14300.0
2012-10-09 11:30:00,33.09,33.18,33.05,33.15,21000.0,24.9887,25.0567,24.9585,25.034,21000.0
2012-10-09 11:40:00,33.12,33.14,32.96,33.03,32000.0,25.0113,25.0265,24.8905,24.9434,32000.0
2012-10-09 11:50:00,33.03,33.13,33.02,33.13,27400.0,24.9434,25.0189,24.9358,25.0189,27400.0
2012-10-09 12:00:00,33.13,33.23,33.13,33.23,31900.0,25.0189,25.0944,25.0189,25.0944,31900.0
2012-10-09 12:10:00,33.23,33.34,33.19,33.28,30000.0,25.0944,25.1775,25.0642,25.1322,30000.0
2012-10-09 12:20:00,33.28,33.28,33.22,33.24,17100.0,25.1322,25.1322,25.0869,25.102,17100.0
2012-10-09 12:30:00,33.23,33.23,33.16,33.19,26700.0,25.0944,25.0944,25.0416,25.0642,26700.0
2012-10-09 12:40:00,33.19,33.26,33.16,33.18,29100.0,25.0642,25.1171,25.0416,25.0567,29100.0
2012-10-09 12:50:00,33.17,33.17,33.1,33.11,11000.0,25.0491,25.0491,24.9962,25.0038,11000.0
2012-10-09 13:00:00,33.11,33.15,33.06,33.07,18400.0,25.0038,25.034,24.966,24.9736,18400.0
2012-10-09 13:10:00,33.07,33.08,33.03,33.07,17000.0,24.9736,24.9811,24.9434,24.9736,17000.0
2012-10-09 13:20:00,33.07,33.07,33.0,33.0,16000.0,24.9736,24.9736,24.9207,24.9207,16000.0
2012-10-09 13:30:00,33.0,33.03,32.9,32.95,28800.0,24.9207,24.9434,24.8452,24.883,28800.0
2012-10-09 13:40:00,32.95,33.04,32.92,33.02,18600.0,24.883,24.9509,24.8603,24.9358,18600.0
2012-10-09 13:50:00,33.0,33.08,32.95,32.97,25200.0,24.9207,24.9811,24.883,24.8981,25200.0
2012-10-09 14:00:00,32.97,33.03,32.92,32.96,24500.0,24.8981,24.9434,24.8603,24.8905,24500.0
2012-10-09 14:10:00,32.96,33.03,32.88,33.02,34500.0,24.8905,24.9434,24.8301,24.9358,34500.0
2012-10-09 14:20:00,33.03,33.06,32.92,32.96,26700.0,24.9434,24.966,24.8603,24.8905,26700.0
2012-10-09 14:30:00,32.96,33.02,32.94,33.0,24000.0,24.8905,24.9358,24.8754,24.9207,24000.0
2012-10-09 14:40:00,32.99,33.02,32.93,32.95,32800.0,24.9132,24.9358,24.8679,24.883,32800.0
2012-10-09 14:50:00,32.96,33.02,32.95,32.99,22500.0,24.8905,24.9358,24.883,24.9132,22500.0
2012-10-09 15:00:00,33.0,33.03,32.96,32.97,26000.0,24.9207,24.9434,24.8905,24.8981,26000.0
2012-10-09 15:10:00,32.97,33.0,32.94,32.95,28600.0,24.8981,24.9207,24.8754,24.883,28600.0
2012-10-09 15:20:00,32.97,32.99,32.93,32.95,43300.0,24.8981,24.9132,24.8679,24.883,43300.0
2012-10-09 15:30:00,32.95,32.95,32.91,32.92,75800.0,24.883,24.883,24.8528,24.8603,75800.0
2012-10-09 15:40:00,32.91,32.98,32.9,32.92,109300.0,24.8528,24.9056,24.8452,24.8603,109300.0
2012-10-09 15:50:00,32.92,32.96,32.85,32.96,355600.0,24.8603,24.8905,24.8074,24.8905,355600.0
2012-10-10 09:30:00,33.61,34.39,33.6,33.97,169000.0,25.3814,25.9704,25.3738,25.6532,169000.0
2012-10-10 09:40:00,33.97,34.17,33.75,34.1,160300.0,25.6532,25.8043,25.4871,25.7514,160300.0
2012-10-10 09:50:00,34.11,34.23,33.84,33.91,76600.0,25.759,25.8496,25.5551,25.6079,76600.0
2012-10-10 10:00:00,33.91,34.12,33.87,34.02,67000.0,25.6079,25.7665,25.5777,25.691,67000.0
2012-10-10 10:10:00,34.02,34.05,33.83,33.83,73600.0,25.691,25.7137,25.5475,25.5475,73600.0
2012-10-10 10:20:00,33.83,33.86,33.72,33.85,92000.0,25.5475,25.5702,25.4645,25.5626,92000.0
2012-10-10 10:30:00,33.86,33.86,33.7,33.71,67000.0,25.5702,25.5702,25.4493,25.4569,67000.0
2012-10-10 10:40:00,33.71,33.71,33.58,33.6,62600.0,25.4569,25.4569,25.3587,25.3738,62600.0
2012-10-10 10:50:00,33.59,33.73,33.58,33.61,42600.0,25.3663,25.472,25.3587,25.3814,42600.0
2012-10-10 11:00:00,33.61,33.62,33.42,33.6,61400.0,25.3814,25.3889,25.2379,25.3738,61400.0
2012-10-10 11:10:00,33.62,33.64,33.41,33.42,35200.0,25.3889,25.404,25.2303,25.2379,35200.0
2012-10-10 11:20:00,33.42,33.55,33.4,33.54,42400.0,25.2379,25.3361,25.2228,25.3285,42400.0
2012-10-10 11:30:00,33.53,33.56,33.51,33.55,49400.0,25.321,25.3436,25.3059,25.3361,49400.0
2012-10-10 11:40:00,33.55,33.73,33.54,33.69,59700.0,25.3361,25.472,25.3285,25.4418,59700.0
2012-10-10 11:50:00,33.69,33.73,33.59,33.62,109000.0,25.4418,25.472,25.3663,25.3889,109000.0
2012-10-10 12:00:00,33.62,33.63,33.57,33.58,38700.0,25.3889,25.3965,25.3512,25.3587,38700.0
2012-10-10 12:10:00,33.58,33.61,33.44,33.45,36800.0,25.3587,25.3814,25.253,25.2606,36800.0
2012-10-10 12:20:00,33.46,33.49,33.43,33.46,35600.0,25.2681,25.2908,25.2455,25.2681,35600.0
2012-10-10 12:30:00,33.45,33.46,33.31,33.31,63600.0,25.2606,25.2681,25.1548,25.1548,63600.0
2012-10-10 12:40:00,33.31,33.36,33.3,33.32,67100.0,25.1548,25.1926,25.1473,25.1624,67100.0
2012-10-10 12:50:00,33.33,33.33,33.19,33.2,50400.0,25.1699,25.1699,25.0642,25.0718,50400.0
2012-10-10 13:00:00,33.22,33.24,33.14,33.16,32700.0,25.0869,25.102,25.0265,25.0416,32700.0
2012-10-10 13:10:00,33.17,33.27,33.15,33.22,49600.0,25.0491,25.1246,25.034,25.0869,49600.0
2012-10-10 13:20:00,33.21,33.24,33.15,33.16,40100.0,25.0793,25.102,25.034,25.0416,40100.0
2012-10-10 13:30:00,33.15,33.31,33.13,33.26,65000.0,25.034,25.1548,25.0189,25.1171,65000.0
2012-10-10 13:40:00,33.26,33.34,33.26,33.34,69900.0,25.1171,25.1775,25.1171,25.1775,69900.0
2012-10-10 13:50:00,33.33,33.34,33.29,33.29,41900.0,25.1699,25.1775,25.1397,25.1397,41900.0
2012-10-10 14:00:00,33.29,33.43,33.29,33.34,50700.0,25.1397,25.2455,25.1397,25.1775,50700.0
2012-10-10 14:10:00,33.35,33.36,33.27,33.3,49600.0,25.185,25.1926,25.1246,25.1473,49600.0
2012-10-10 14:20:00,33.29,33.35,33.29,33.3,45400.0,25.1397,25.185,25.1397,25.1473,45400.0
2012-10-10 14:30:00,33.3,33.32,33.28,33.31,49800.0,25.1473,25.1624,25.1322,25.1548,49800.0
2012-10-10 14:40:00,33.3,33.35,33.29,33.32,62600.0,25.1473,25.185,25.1397,25.1624,62600.0
2012-10-10 14:50:00,33.32,33.36,33.3,33.32,45200.0,25.1624,25.1926,25.1473,25.1624,45200.0
2012-10-10 15:00:00,33.31,33.4,33.29,33.37,70400.0,25.1548,25.2228,25.1397,25.2001,70400.0
2012-10-10 15:10:00,33.37,33.42,33.35,33.42,86100.0,25.2001,25.2379,25.185,25.2379,86100.0
2012-10-10 15:20:00,33.41,33.41,33.31,33.36,104100.0,25.2303,25.2303,25.1548,25.1926,104100.0
2012-10-10 15:30:00,33.37,33.39,33.32,33.36,124800.0,25.2001,25.2152,25.1624,25.1926,124800.0
2012-10-10 15:40:00,33.37,33.38,33.33,33.36,126500.0,25.2001,25.2077,25.1699,25.1926,126500.0
2012-10-10 15:50:00,33.35,33.42,33.32,33.41,276300.0,25.185,25.2379,25.1624,25.2303,276300.0
2012-10-11 09:30:00,33.73,34.0,33.66,33.97,88400.0,25.472,25.6759,25.4191,25.6532,88400.0
2012-10-11 09:40:00,33.95,34.1,33.88,34.08,65700.0,25.6381,25.7514,25.5853,25.7363,65700.0
2012-10-11 09:50:00,34.08,34.2,34.07,34.18,40100.0,25.7363,25.8269,25.7288,25.8118,40100.0
2012-10-11 10:00:00,34.17,34.25,34.1,34.19,49600.0,25.8043,25.8647,25.7514,25.8194,49600.0
2012-10-11 10:10:00,34.19,34.29,34.14,34.28,34800.0,25.8194,25.8949,25.7816,25.8873,34800.0
2012-10-11 10:20:00,34.27,34.34,34.2,34.23,33100.0,25.8798,25.9327,25.8269,25.8496,33100.0
2012-10-11 10:30:00,34.24,34.3,34.23,34.26,19500.0,25.8571,25.9025,25.8496,25.8722,19500.0
2012-10-11 10:40:00,34.27,34.39,34.27,34.35,32200.0,25.8798,25.9704,25.8798,25.9402,32200.0
2012-10-11 10:50:00,34.34,34.4,34.3,34.34,33900.0,25.9327,25.978,25.9025,25.9327,33900.0
2012-10-11 11:00:00,34.34,34.36,34.25,34.25,32200.0,25.9327,25.9478,25.8647,25.8647,32200.0
2012-10-11 11:10:00,34.25,34.26,34.11,34.11,45000.0,25.8647,25.8722,25.759,25.759,45000.0
2012-10-11 11:20:00,34.11,34.22,34.07,34.1,140900.0,25.759,25.842,25.7288,25.7514,140900.0
2012-10-11 11:30:00,34.11,34.11,34.02,34.06,34700.0,25.759,25.759,25.691,25.7212,34700.0
2012-10-11 11:40:00,34.05,34.07,33.92,34.07,39300.0,25.7137,25.7288,25.6155,25.7288,39300.0
2012-10-11 11:50:00,34.08,34.08,33.91,33.96,54400.0,25.7363,25.7363,25.6079,25.6457,54400.0
2012-10-11 12:00:00,33.96,33.99,33.89,33.99,28800.0,25.6457,25.6683,25.5928,25.6683,28800.0
2012-10-11 12:10:00,33.99,34.06,33.92,33.92,35800.0,25.6683,25.7212,25.6155,25.6155,35800.0
2012-10-11 12:20:00,33.92,33.92,33.8,33.83,30400.0,25.6155,25.6155,25.5249,25.5475,30400.0
2012-10-11 12:30:00,33.83,33.92,33.82,33.91,31600.0,25.5475,25.6155,25.54,25.6079,31600.0
2012-10-11 12:40:00,33.9,33.97,33.82,33.97,29600.0,25.6004,25.6532,25.54,25.6532,29600.0
2012-10-11 12:50:00,33.98,33.98,33.91,33.93,36600.0,25.6608,25.6608,25.6079,25.623,36600.0
2012-10-11 13:00:00,33.93,33.97,33.86,33.86,21700.0,25.623,25.6532,25.5702,25.5702,21700.0
2012-10-11 13:10:00,33.87,33.88,33.73,33.73,27700.0,25.5777,25.5853,25.472,25.472,27700.0
2012-10-11 13:20:00,33.73,33.73,33.58,33.58,38900.0,25.472,25.472,25.3587,25.3587,38900.0
2012-10-11 13:30:00,33.58,33.59,33.53,33.59,40800.0,25.3587,25.3663,25.321,25.3663,40800.0
2012-10-11 13:40:00,33.59,33.67,33.55,33.6,43700.0,25.3663,25.4267,25.3361,25.3738,43700.0
2012-10-11 13:50:00,33.6,33.63,33.57,33.61,35700.0,25.3738,25.3965,25.3512,25.3814,35700.0
2012-10-11 14:00:00,33.61,33.66,33.6,33.63,27300.0,25.3814,25.4191,25.3738,25.3965,27300.0
2012-10-11 14:10:00,33.63,33.67,33.56,33.6,81200.0,25.3965,25.4267,25.3436,25.3738,81200.0
2012-10-11 14:20:00,33.6,33.65,33.59,33.65,34100.0,25.3738,25.4116,25.3663,25.4116,34100.0
2012-10-11 14:30:00,33.65,33.67,33.59,33.61,53000.0,25.4116,25.4267,25.3663,25.3814,53000.0
2012-10-11 14:40:00,33.61,33.62,33.56,33.59,35400.0,25.3814,25.3889,25.3436,25.3663,35400.0
2012-10-11 14:50:00,33.59,33.65,33.58,33.59,28200.0,25.3663,25.4116,25.3587,25.3663,28200.0
2012-10-11 15:00:00,33.59,33.63,33.59,33.62,42000.0,25.3663,25.3965,25.3663,25.3889,42000.0
2012-10-11 15:10:00,33.62,33.71,33.62,33.63,43400.0,25.3889,25.4569,25.3889,25.3965,43400.0
2012-10-11 15:20:00,33.63,33.69,33.63,33.67,49200.0,25.3965,25.4418,25.3965,25.4267,49200.0
2012-10-11 15:30:00,33.66,33.67,33.61,33.61,76500.0,25.4191,25.4267,25.3814,25.3814,76500.0
2012-10-11 15:40:00,33.61,33.63,33.6,33.63,91900.0,25.3814,25.3965,25.3738,25.3965,91900.0
2012-10-11 15:50:00,33.62,33.65,33.52,33.53,148600.0,25.3889,25.4116,25.3134,25.321,148600.0
2012-10-12 09:30:00,33.48,33.92,33.43,33.86,53800.0,25.2832,25.6155,25.2455,25.5702,53800.0
2012-10-12 09:40:00,33.89,33.93,33.58,33.61,30800.0,25.5928,25.623,25.3587,25.3814,30800.0
2012-10-12 09:50:00,33.63,33.77,33.57,33.77,27200.0,25.3965,25.5022,25.3512,25.5022,27200.0
2012-10-12 10:00:00,33.79,33.85,33.58,33.58,31000.0,25.5173,25.5626,25.3587,25.3587,31000.0
2012-10-12 10:10:00,33.58,33.68,33.46,33.46,22700.0,25.3587,25.4342,25.2681,25.2681,22700.0
2012-10-12 10:20:00,33.47,33.5,33.26,33.31,58100.0,25.2757,25.2983,25.1171,25.1548,58100.0
2012-10-12 10:30:00,33.31,33.34,33.2,33.21,37500.0,25.1548,25.1775,25.0718,25.0793,37500.0
2012-10-12 10:40:00,33.21,33.26,33.12,33.15,58600.0,25.0793,25.1171,25.0113,25.034,58600.0
2012-10-12 10:50:00,33.16,33.29,33.13,33.24,22300.0,25.0416,25.1397,25.0189,25.102,22300.0
2012-10-12 11:00:00,33.23,33.26,33.19,33.19,29300.0,25.0944,25.1171,25.0642,25.0642,29300.0
2012-10-12 11:10:00,33.2,33.2,33.04,33.1,22400.0,25.0718,25.0718,24.9509,24.9962,22400.0
2012-10-12 11:20:00,33.12,33.15,33.0,33.0,16300.0,25.0113,25.034,24.9207,24.9207,16300.0
2012-10-12 11:30:00,33.01,33.01,32.88,32.89,87200.0,24.9283,24.9283,24.8301,24.8377,87200.0
2012-10-12 11:40:00,32.88,32.88,32.64,32.64,119900.0,24.8301,24.8301,24.6489,24.6489,119900.0
2012-10-12 11:50:00,32.63,32.86,32.58,32.8,46300.0,24.6413,24.815,24.6036,24.7697,46300.0
2012-10-12 12:00:00,32.81,32.89,32.75,32.86,58500.0,24.7772,24.8377,24.7319,24.815,58500.0
2012-10-12 12:10:00,32.84,32.88,32.83,32.85,19800.0,24.7999,24.8301,24.7923,24.8074,19800.0
2012-10-12 12:20:00,32.86,32.88,32.76,32.77,24500.0,24.815,24.8301,24.7395,24.747,24500.0
2012-10-12 12:30:00,32.77,32.82,32.72,32.72,16200.0,24.747,24.7848,24.7093,24.7093,16200.0
2012-10-12 12:40:00,32.71,32.72,32.63,32.63,12700.0,24.7017,24.7093,24.6413,24.6413,12700.0
2012-10-12 12:50:00,32.63,32.68,32.63,32.66,21800.0,24.6413,24.6791,24.6413,24.664,21800.0
2012-10-12 13:00:00,32.67,32.68,32.64,32.67,14400.0,24.6715,24.6791,24.6489,24.6715,14400.0
2012-10-12 13:10:00,32.67,32.71,32.62,32.7,19000.0,24.6715,24.7017,24.6338,24.6942,19000.0
2012-10-12 13:20:00,32.7,32.79,32.69,32.78,31300.0,24.6942,24.7621,24.6866,24.7546,31300.0
2012-10-12 13:30:00,32.79,32.83,32.77,32.83,17900.0,24.7621,24.7923,24.747,24.7923,17900.0
2012-10-12 13:40:00,32.84,32.84,32.81,32.84,17800.0,24.7999,24.7999,24.7772,24.7999,17800.0
2012-10-12 13:50:00,32.83,32.96,32.83,32.96,37200.0,24.7923,24.8905,24.7923,24.8905,37200.0
2012-10-12 14:00:00,32.96,32.97,32.93,32.95,24500.0,24.8905,24.8981,24.8679,24.883,24500.0
2012-10-12 14:10:00,32.95,32.98,32.95,32.97,12200.0,24.883,24.9056,24.883,24.8981,12200.0
2012-10-12 14:20:00,32.97,33.01,32.96,33.01,19900.0,24.8981,24.9283,24.8905,24.9283,19900.0
2012-10-12 14:30:00,33.01,33.09,33.01,33.09,27100.0,24.9283,24.9887,24.9283,24.9887,27100.0
2012-10-12 14:40:00,33.09,33.09,33.01,33.02,28000.0,24.9887,24.9887,24.9283,24.9358,28000.0
2012-10-12 14:50:00,33.0,33.07,32.97,32.99,35000.0,24.9207,24.9736,24.8981,24.9132,35000.0
2012-10-12 15:00:00,32.99,33.0,32.94,32.98,26700.0,24.9132,24.9207,24.8754,24.9056,26700.0
2012-10-12 15:10:00,32.98,33.03,32.98,33.02,32600.0,24.9056,24.9434,24.9056,24.9358,32600.0
2012-10-12 15:20:00,33.02,33.02,32.94,32.94,37300.0,24.9358,24.9358,24.8754,24.8754,37300.0
2012-10-12 15:30:00,32.94,32.98,32.92,32.95,45400.0,24.8754,24.9056,24.8603,24.883,45400.0
2012-10-12 15:40:00,32.95,32.98,32.9,32.91,60100.0,24.883,24.9056,24.8452,24.8528,60100.0
2012-10-12 15:50:00,32.91,32.99,32.91,32.96,83500.0,24.8528,24.9132,24.8528,24.8905,83500.0
2012-10-15 09:30:00,33.02,33.34,32.9,33.3,61300.0,24.9358,25.1775,24.8452,25.1473,61300.0
2012-10-15 09:40:00,33.29,33.57,33.25,33.28,58300.0,25.1397,25.3512,25.1095,25.1322,58300.0
2012-10-15 09:50:00,33.25,33.29,33.05,33.1,54000.0,25.1095,25.1397,24.9585,24.9962,54000.0
2012-10-15 10:00:00,33.09,33.15,33.0,33.08,58800.0,24.9887,25.034,24.9207,24.9811,58800.0
2012-10-15 10:10:00,33.09,33.1,32.72,32.75,58500.0,24.9887,24.9962,24.7093,24.7319,58500.0
2012-10-15 10:20:00,32.75,32.89,32.73,32.74,28300.0,24.7319,24.8377,24.7168,24.7244,28300.0
2012-10-15 10:30:00,32.74,32.79,32.69,32.69,34000.0,24.7244,24.7621,24.6866,24.6866,34000.0
2012-10-15 10:40:00,32.69,32.7,32.57,32.58,41000.0,24.6866,24.6942,24.596,24.6036,41000.0
2012-10-15 10:50:00,32.58,32.59,32.45,32.47,41100.0,24.6036,24.6111,24.5054,24.5205,41100.0
2012-10-15 11:00:00,32.48,32.69,32.43,32.66,44200.0,24.528,24.6866,24.4903,24.664,44200.0
2012-10-15 11:10:00,32.66,32.66,32.48,32.54,62000.0,24.664,24.664,24.528,24.5733,62000.0
2012-10-15 11:20:00,32.54,32.59,32.48,32.5,37000.0,24.5733,24.6111,24.528,24.5431,37000.0
2012-10-15 11:30:00,32.51,32.55,32.44,32.55,49200.0,24.5507,24.5809,24.4978,24.5809,49200.0
2012-10-15 11:40:00,32.56,32.62,32.51,32.52,52200.0,24.5884,24.6338,24.5507,24.5582,52200.0
2012-10-15 11:50:00,32.54,32.54,32.39,32.4,33700.0,24.5733,24.5733,24.4601,24.4676,33700.0
2012-10-15 12:00:00,32.4,32.42,32.32,32.34,40000.0,24.4676,24.4827,24.4072,24.4223,40000.0
2012-10-15 12:10:00,32.35,32.4,32.33,32.39,35500.0,24.4299,24.4676,24.4148,24.4601,35500.0
2012-10-15 12:20:00,32.39,32.51,32.39,32.51,26900.0,24.4601,24.5507,24.4601,24.5507,26900.0
2012-10-15 12:30:00,32.51,32.57,32.46,32.57,41800.0,24.5507,24.596,24.5129,24.596,41800.0
2012-10-15 12:40:00,32.58,32.61,32.54,32.55,28700.0,24.6036,24.6262,24.5733,24.5809,28700.0
2012-10-15 12:50:00,32.55,32.56,32.49,32.5,30100.0,24.5809,24.5884,24.5356,24.5431,30100.0
2012-10-15 13:00:00,32.5,32.59,32.49,32.54,26800.0,24.5431,24.6111,24.5356,24.5733,26800.0
2012-10-15 13:10:00,32.55,32.57,32.48,32.49,31400.0,24.5809,24.596,24.528,24.5356,31400.0
2012-10-15 13:20:00,32.5,32.54,32.46,32.53,42200.0,24.5431,24.5733,24.5129,24.5658,42200.0
2012-10-15 13:30:00,32.54,32.6,32.53,32.57,29800.0,24.5733,24.6187,24.5658,24.596,29800.0
2012-10-15 13:40:00,32.58,32.82,32.58,32.82,43600.0,24.6036,24.7848,24.6036,24.7848,43600.0
2012-10-15 13:50:00,32.82,32.82,32.73,32.74,40100.0,24.7848,24.7848,24.7168,24.7244,40100.0
2012-10-15 14:00:00,32.75,32.79,32.73,32.74,32600.0,24.7319,24.7621,24.7168,24.7244,32600.0
2012-10-15 14:10:00,32.75,32.79,32.75,32.78,22200.0,24.7319,24.7621,24.7319,24.7546,22200.0
2012-10-15 14:20:00,32.77,32.81,32.76,32.76,51400.0,24.747,24.7772,24.7395,24.7395,51400.0
2012-10-15 14:30:00,32.76,32.76,32.63,32.63,73300.0,24.7395,24.7395,24.6413,24.6413,73300.0
2012-10-15 14:40:00,32.64,32.64,32.53,32.54,35700.0,24.6489,24.6489,24.5658,24.5733,35700.0
2012-10-15 14:50:00,32.53,32.54,32.47,32.48,149300.0,24.5658,24.5733,24.5205,24.528,149300.0
2012-10-15 15:00:00,32.49,32.52,32.47,32.5,68000.0,24.5356,24.5582,24.5205,24.5431,68000.0
2012-10-15 15:10:00,32.5,32.55,32.48,32.51,110900.0,24.5431,24.5809,24.528,24.5507,110900.0
2012-10-15 15:20:00,32.51,32.51,32.47,32.49,113100.0,24.5507,24.5507,24.5205,24.5356,113100.0
2012-10-15 15:30:00,32.49,32.54,32.48,32.5,122800.0,24.5356,24.5733,24.528,24.5431,122800.0
2012-10-15 15:40:00,32.5,32.52,32.49,32.51,160300.0,24.5431,24.5582,24.5356,24.5507,160300.0
2012-10-15 15:50:00,32.51,32.52,32.48,32.48,354300.0,24.5507,24.5582,24.528,24.528,354300.0
2012-10-16 09:30:00,32.67,32.85,32.63,32.65,129300.0,24.6715,24.8074,24.6413,24.6564,129300.0
2012-10-16 09:40:00,32.65,32.65,32.44,32.47,176800.0,24.6564,24.6564,24.4978,24.5205,176800.0
2012-10-16 09:50:00,32.47,32.56,32.47,32.47,130600.0,24.5205,24.5884,24.5205,24.5205,130600.0
2012-10-16 10:00:00,32.47,32.54,32.42,32.47,72000.0,24.5205,24.5733,24.4827,24.5205,72000.0
2012-10-16 10:10:00,32.47,32.49,32.4,32.41,87400.0,24.5205,24.5356,24.4676,24.4752,87400.0
2012-10-16 10:20:00,32.41,32.5,32.33,32.47,84900.0,24.4752,24.5431,24.4148,24.5205,84900.0
2012-10-16 10:30:00,32.48,32.52,32.47,32.51,139400.0,24.528,24.5582,24.5205,24.5507,139400.0
2012-10-16 10:40:00,32.51,32.51,32.43,32.48,151300.0,24.5507,24.5507,24.4903,24.528,151300.0
2012-10-16 10:50:00,32.49,32.51,32.38,32.49,50100.0,24.5356,24.5507,24.4525,24.5356,50100.0
2012-10-16 11:00:00,32.5,32.5,32.25,32.28,98500.0,24.5431,24.5431,24.3543,24.377,98500.0
2012-10-16 11:10:00,32.28,32.29,32.14,32.28,88800.0,24.377,24.3846,24.2713,24.377,88800.0
2012-10-16 11:20:00,32.29,32.4,32.26,32.38,75200.0,24.3846,24.4676,24.3619,24.4525,75200.0
2012-10-16 11:30:00,32.39,32.4,32.26,32.36,54900.0,24.4601,24.4676,24.3619,24.4374,54900.0
2012-10-16 11:40:00,32.36,32.44,32.33,32.41,25500.0,24.4374,24.4978,24.4148,24.4752,25500.0
2012-10-16 11:50:00,32.41,32.41,32.26,32.32,44900.0,24.4752,24.4752,24.3619,24.4072,44900.0
2012-10-16 12:00:00,32.32,32.5,32.31,32.49,50200.0,24.4072,24.5431,24.3997,24.5356,50200.0
2012-10-16 12:10:00,32.49,32.5,32.42,32.48,36000.0,24.5356,24.5431,24.4827,24.528,36000.0
2012-10-16 12:20:00,32.48,32.5,32.44,32.47,25900.0,24.528,24.5431,24.4978,24.5205,25900.0
2012-10-16 12:30:00,32.47,32.5,32.46,32.48,55200.0,24.5205,24.5431,24.5129,24.528,55200.0
2012-10-16 12:40:00,32.49,32.5,32.45,32.48,23700.0,24.5356,24.5431,24.5054,24.528,23700.0
2012-10-16 12:50:00,32.49,32.49,32.45,32.46,18800.0,24.5356,24.5356,24.5054,24.5129,18800.0
2012-10-16 13:00:00,32.47,32.53,32.47,32.5,38300.0,24.5205,24.5658,24.5205,24.5431,38300.0
2012-10-16 13:10:00,32.5,32.51,32.44,32.5,26800.0,24.5431,24.5507,24.4978,24.5431,26800.0
2012-10-16 13:20:00,32.5,32.52,32.47,32.5,33700.0,24.5431,24.5582,24.5205,24.5431,33700.0
2012-10-16 13:30:00,32.5,32.51,32.48,32.5,60000.0,24.5431,24.5507,24.528,24.5431,60000.0
2012-10-16 13:40:00,32.5,32.51,32.48,32.49,20900.0,24.5431,24.5507,24.528,24.5356,20900.0
2012-10-16 13:50:00,32.5,32.51,32.49,32.49,31100.0,24.5431,24.5507,24.5356,24.5356,31100.0
2012-10-16 14:00:00,32.49,32.5,32.48,32.49,17700.0,24.5356,24.5431,24.528,24.5356,17700.0
2012-10-16 14:10:00,32.49,32.51,32.48,32.5,63300.0,24.5356,24.5507,24.528,24.5431,63300.0
2012-10-16 14:20:00,32.5,32.51,32.48,32.48,30600.0,24.5431,24.5507,24.528,24.528,30600.0
2012-10-16 14:30:00,32.48,32.51,32.48,32.5,43200.0,24.528,24.5507,24.528,24.5431,43200.0
2012-10-16 14:40:00,32.5,32.52,32.4,32.4,314600.0,24.5431,24.5582,24.4676,24.4676,314600.0
2012-10-16 14:50:00,32.41,32.5,32.4,32.5,54400.0,24.4752,24.5431,24.4676,24.5431,54400.0
2012-10-16 15:00:00,32.5,32.51,32.46,32.5,50700.0,24.5431,24.5507,24.5129,24.5431,50700.0
2012-10-16 15:10:00,32.5,32.52,32.48,32.5,107400.0,24.5431,24.5582,24.528,24.5431,107400.0
2012-10-16 15:20:00,32.5,32.52,32.45,32.51,78300.0,24.5431,24.5582,24.5054,24.5507,78300.0
2012-10-16 15:30:00,32.51,32.52,32.48,32.5,174500.0,24.5507,24.5582,24.528,24.5431,174500.0
2012-10-16 15:40:00,32.51,32.51,32.49,32.49,115500.0,24.5507,24.5507,24.5356,24.5356,115500.0
2012-10-16 15:50:00,32.5,32.52,32.49,32.51,304200.0,24.5431,24.5582,24.5356,24.5507,304200.0
2012-10-17 09:30:00,32.73,32.89,32.49,32.55,71200.0,24.7168,24.8377,24.5356,24.5809,71200.0
2012-10-17 09:40:00,32.55,32.56,32.39,32.5,64400.0,24.5809,24.5884,24.4601,24.5431,64400.0
2012-10-17 09:50:00,32.5,32.56,32.45,32.54,73100.0,24.5431,24.5884,24.5054,24.5733,73100.0
2012-10-17 10:00:00,32.54,32.54,32.41,32.5,55100.0,24.5733,24.5733,24.4752,24.5431,55100.0
2012-10-17 10:10:00,32.5,32.56,32.49,32.5,56400.0,24.5431,24.5884,24.5356,24.5431,56400.0
2012-10-17 10:20:00,32.51,32.53,32.48,32.5,53500.0,24.5507,24.5658,24.528,24.5431,53500.0
2012-10-17 10:30:00,32.5,32.5,32.48,32.49,33100.0,24.5431,24.5431,24.528,24.5356,33100.0
2012-10-17 10:40:00,32.48,32.5,32.44,32.49,49900.0,24.528,24.5431,24.4978,24.5356,49900.0
2012-10-17 10:50:00,32.48,32.5,32.45,32.5,42100.0,24.528,24.5431,24.5054,24.5431,42100.0
2012-10-17 11:00:00,32.5,32.5,32.46,32.47,44800.0,24.5431,24.5431,24.5129,24.5205,44800.0
2012-10-17 11:10:00,32.47,32.49,32.44,32.44,23000.0,24.5205,24.5356,24.4978,24.4978,23000.0
2012-10-17 11:20:00,32.45,32.46,32.38,32.43,21000.0,24.5054,24.5129,24.4525,24.4903,21000.0
2012-10-17 11:30:00,32.46,32.46,32.41,32.45,21500.0,24.5129,24.5129,24.4752,24.5054,21500.0
2012-10-17 11:40:00,32.44,32.48,32.44,32.46,30900.0,24.4978,24.528,24.4978,24.5129,30900.0
2012-10-17 11:50:00,32.47,32.48,32.39,32.42,35600.0,24.5205,24.528,24.4601,24.4827,35600.0
2012-10-17 12:00:00,32.43,32.53,32.43,32.51,49200.0,24.4903,24.5658,24.4903,24.5507,49200.0
2012-10-17 12:10:00,32.52,32.54,32.49,32.52,48600.0,24.5582,24.5733,24.5356,24.5582,48600.0
2012-10-17 12:20:00,32.5,32.59,32.48,32.5,64700.0,24.5431,24.6111,24.528,24.5431,64700.0
2012-10-17 12:30:00,32.5,32.71,32.5,32.54,87600.0,24.5431,24.7017,24.5431,24.5733,87600.0
2012-10-17 12:40:00,32.54,32.54,32.43,32.45,32800.0,24.5733,24.5733,24.4903,24.5054,32800.0
2012-10-17 12:50:00,32.45,32.46,32.41,32.46,24700.0,24.5054,24.5129,24.4752,24.5129,24700.0
2012-10-17 13:00:00,32.46,32.48,32.33,32.33,47400.0,24.5129,24.528,24.4148,24.4148,47400.0
2012-10-17 13:10:00,32.34,32.36,32.3,32.35,32500.0,24.4223,24.4374,24.3921,24.4299,32500.0
2012-10-17 13:20:00,32.36,32.39,32.34,32.35,17500.0,24.4374,24.4601,24.4223,24.4299,17500.0
2012-10-17 13:30:00,32.36,32.39,32.34,32.37,23600.0,24.4374,24.4601,24.4223,24.445,23600.0
2012-10-17 13:40:00,32.37,32.38,32.25,32.27,47500.0,24.445,24.4525,24.3543,24.3694,47500.0
2012-10-17 13:50:00,32.28,32.3,32.26,32.29,30700.0,24.377,24.3921,24.3619,24.3846,30700.0
2012-10-17 14:00:00,32.29,32.34,32.27,32.27,29100.0,24.3846,24.4223,24.3694,24.3694,29100.0
2012-10-17 14:10:00,32.27,32.3,32.22,32.29,36100.0,24.3694,24.3921,24.3317,24.3846,36100.0
2012-10-17 14:20:00,32.28,32.38,32.28,32.36,18900.0,24.377,24.4525,24.377,24.4374,18900.0
2012-10-17 14:30:00,32.36,32.41,32.35,32.37,26100.0,24.4374,24.4752,24.4299,24.445,26100.0
2012-10-17 14:40:00,32.37,32.39,32.34,32.36,18300.0,24.445,24.4601,24.4223,24.4374,18300.0
2012-10-17 14:50:00,32.36,32.37,32.31,32.32,17500.0,24.4374,24.445,24.3997,24.4072,17500.0
2012-10-17 15:00:00,32.32,32.41,32.32,32.41,28600.0,24.4072,24.4752,24.4072,24.4752,28600.0
2012-10-17 15:10:00,32.41,32.47,32.39,32.45,33000.0,24.4752,24.5205,24.4601,24.5054,33000.0
2012-10-17 15:20:00,32.45,32.5,32.43,32.5,46900.0,24.5054,24.5431,24.4903,24.5431,46900.0
2012-10-17 15:30:00,32.49,32.56,32.48,32.5,127500.0,24.5356,24.5884,24.528,24.5431,127500.0
2012-10-17 15:40:00,32.49,32.52,32.42,32.45,90200.0,24.5356,24.5582,24.4827,24.5054,90200.0
2012-10-17 15:50:00,32.45,32.5,32.44,32.5,111300.0,24.5054,24.5431,24.4978,24.5431,111300.0
2012-10-18 09:30:00,32.5,32.5,32.34,32.38,54000.0,24.5431,24.5431,24.4223,24.4525,54000.0
2012-10-18 09:40:00,32.38,32.45,32.31,32.39,59100.0,24.4525,24.5054,24.3997,24.4601,59100.0
2012-10-18 09:50:00,32.39,32.5,32.39,32.5,42100.0,24.4601,24.5431,24.4601,24.5431,42100.0
2012-10-18 10:00:00,32.5,32.7,32.46,32.51,97500.0,24.5431,24.6942,24.5129,24.5507,97500.0
2012-10-18 10:10:00,32.51,32.52,32.25,32.28,47400.0,24.5507,24.5582,24.3543,24.377,47400.0
2012-10-18 10:20:00,32.28,32.47,32.27,32.45,18500.0,24.377,24.5205,24.3694,24.5054,18500.0
2012-10-18 10:30:00,32.45,32.5,32.42,32.48,26000.0,24.5054,24.5431,24.4827,24.528,26000.0
2012-10-18 10:40:00,32.47,32.5,32.43,32.5,26500.0,24.5205,24.5431,24.4903,24.5431,26500.0
2012-10-18 10:50:00,32.5,32.51,32.45,32.49,43400.0,24.5431,24.5507,24.5054,24.5356,43400.0
2012-10-18 11:00:00,32.49,32.52,32.48,32.51,61600.0,24.5356,24.5582,24.528,24.5507,61600.0
2012-10-18 11:10:00,32.51,32.52,32.47,32.49,72600.0,24.5507,24.5582,24.5205,24.5356,72600.0
2012-10-18 11:20:00,32.48,32.48,32.37,32.38,21800.0,24.528,24.528,24.445,24.4525,21800.0
2012-10-18 11:30:00,32.38,32.46,32.38,32.42,20600.0,24.4525,24.5129,24.4525,24.4827,20600.0
2012-10-18 11:40:00,32.42,32.5,32.41,32.48,24400.0,24.4827,24.5431,24.4752,24.528,24400.0
2012-10-18 11:50:00,32.48,32.5,32.43,32.43,67600.0,24.528,24.5431,24.4903,24.4903,67600.0
2012-10-18 12:00:00,32.44,32.45,32.41,32.44,21500.0,24.4978,24.5054,24.4752,24.4978,21500.0
2012-10-18 12:10:00,32.44,32.49,32.42,32.48,27500.0,24.4978,24.5356,24.4827,24.528,27500.0
2012-10-18 12:20:00,32.47,32.51,32.44,32.48,66100.0,24.5205,24.5507,24.4978,24.528,66100.0
2012-10-18 12:30:00,32.48,32.5,32.41,32.46,37000.0,24.528,24.5431,24.4752,24.5129,37000.0
2012-10-18 12:40:00,32.46,32.5,32.45,32.49,20300.0,24.5129,24.5431,24.5054,24.5356,20300.0
2012-10-18 12:50:00,32.48,32.5,32.45,32.48,37300.0,24.528,24.5431,24.5054,24.528,37300.0
2012-10-18 13:00:00,32.48,32.5,32.4,32.41,41000.0,24.528,24.5431,24.4676,24.4752,41000.0
2012-10-18 13:10:00,32.41,32.41,32.32,32.38,21400.0,24.4752,24.4752,24.4072,24.4525,21400.0
2012-10-18 13:20:00,32.37,32.5,32.37,32.49,29300.0,24.445,24.5431,24.445,24.5356,29300.0
2012-10-18 13:30:00,32.48,32.5,32.44,32.44,45400.0,24.528,24.5431,24.4978,24.4978,45400.0
2012-10-18 13:40:00,32.45,32.48,32.41,32.41,24300.0,24.5054,24.528,24.4752,24.4752,24300.0
2012-10-18 13:50:00,32.42,32.43,32.34,32.37,17000.0,24.4827,24.4903,24.4223,24.445,17000.0
2012-10-18 14:00:00,32.37,32.44,32.32,32.36,37500.0,24.445,24.4978,24.4072,24.4374,37500.0
2012-10-18 14:10:00,32.36,32.38,32.31,32.35,23900.0,24.4374,24.4525,24.3997,24.4299,23900.0
2012-10-18 14:20:00,32.35,32.36,32.26,32.26,27700.0,24.4299,24.4374,24.3619,24.3619,27700.0
2012-10-18 14:30:00,32.25,32.34,32.25,32.3,46100.0,24.3543,24.4223,24.3543,24.3921,46100.0
2012-10-18 14:40:00,32.29,32.3,32.11,32.17,188000.0,24.3846,24.3921,24.2486,24.2939,188000.0
2012-10-18 14:50:00,32.18,32.32,32.16,32.31,80300.0,24.3015,24.4072,24.2864,24.3997,80300.0
2012-10-18 15:00:00,32.32,32.37,32.24,32.36,53900.0,24.4072,24.445,24.3468,24.4374,53900.0
2012-10-18 15:10:00,32.39,32.39,32.32,32.38,51600.0,24.4601,24.4601,24.4072,24.4525,51600.0
2012-10-18 15:20:00,32.38,32.47,32.34,32.42,125100.0,24.4525,24.5205,24.4223,24.4827,125100.0
2012-10-18 15:30:00,32.44,32.5,32.42,32.49,139600.0,24.4978,24.5431,24.4827,24.5356,139600.0
2012-10-18 15:40:00,32.48,32.5,32.47,32.47,152400.0,24.528,24.5431,24.5205,24.5205,152400.0
2012-10-18 15:50:00,32.46,32.5,32.44,32.45,175700.0,24.5129,24.5431,24.4978,24.5054,175700.0
2012-10-19 09:30:00,32.29,32.5,32.2,32.44,105800.0,24.3846,24.5431,24.3166,24.4978,105800.0
2012-10-19 09:40:00,32.44,32.5,32.17,32.3,75100.0,24.4978,24.5431,24.2939,24.3921,75100.0
2012-10-19 09:50:00,32.29,32.39,32.27,32.3,40400.0,24.3846,24.4601,24.3694,24.3921,40400.0
2012-10-19 10:00:00,32.3,32.3,32.17,32.2,40500.0,24.3921,24.3921,24.2939,24.3166,40500.0
2012-10-19 10:10:00,32.19,32.23,32.15,32.15,45100.0,24.309,24.3392,24.2788,24.2788,45100.0
2012-10-19 10:20:00,32.15,32.2,32.13,32.18,23100.0,24.2788,24.3166,24.2637,24.3015,23100.0
2012-10-19 10:30:00,32.17,32.17,32.06,32.13,31300.0,24.2939,24.2939,24.2109,24.2637,31300.0
2012-10-19 10:40:00,32.14,32.14,31.92,31.94,57300.0,24.2713,24.2713,24.1051,24.1202,57300.0
2012-10-19 10:50:00,31.94,32.05,31.94,32.01,36800.0,24.1202,24.2033,24.1202,24.1731,36800.0
2012-10-19 11:00:00,32.0,32.04,31.85,31.85,33600.0,24.1656,24.1958,24.0523,24.0523,33600.0
2012-10-19 11:10:00,31.87,31.92,31.81,31.84,35500.0,24.0674,24.1051,24.0221,24.0447,35500.0
2012-10-19 11:20:00,31.85,31.91,31.81,31.86,29400.0,24.0523,24.0976,24.0221,24.0598,29400.0
2012-10-19 11:30:00,31.87,32.0,31.83,31.99,31600.0,24.0674,24.1656,24.0372,24.158,31600.0
2012-10-19 11:40:00,31.98,32.05,31.98,32.03,70700.0,24.1504,24.2033,24.1504,24.1882,70700.0
2012-10-19 11:50:00,32.02,32.03,31.97,32.0,40600.0,24.1807,24.1882,24.1429,24.1656,40600.0
2012-10-19 12:00:00,32.0,32.01,31.92,31.93,18300.0,24.1656,24.1731,24.1051,24.1127,18300.0
2012-10-19 12:10:00,31.95,31.97,31.84,31.85,19700.0,24.1278,24.1429,24.0447,24.0523,19700.0
2012-10-19 12:20:00,31.86,31.93,31.77,31.79,31400.0,24.0598,24.1127,23.9919,24.007,31400.0
2012-10-19 12:30:00,31.78,31.94,31.78,31.93,13300.0,23.9994,24.1202,23.9994,24.1127,13300.0
2012-10-19 12:40:00,31.92,31.97,31.92,31.97,15700.0,24.1051,24.1429,24.1051,24.1429,15700.0
2012-10-19 12:50:00,31.97,32.0,31.95,31.95,22800.0,24.1429,24.1656,24.1278,24.1278,22800.0
2012-10-19 13:00:00,31.95,31.99,31.9,31.98,18900.0,24.1278,24.158,24.09,24.1504,18900.0
2012-10-19 13:10:00,31.98,32.04,31.97,31.99,11900.0,24.1504,24.1958,24.1429,24.158,11900.0
2012-10-19 13:20:00,31.97,31.98,31.91,31.94,11500.0,24.1429,24.1504,24.0976,24.1202,11500.0
2012-10-19 13:30:00,31.96,31.97,31.87,31.87,13400.0,24.1353,24.1429,24.0674,24.0674,13400.0
2012-10-19 13:40:00,31.87,31.9,31.75,31.75,18900.0,24.0674,24.09,23.9768,23.9768,18900.0
2012-10-19 13:50:00,31.75,31.87,31.75,31.87,34500.0,23.9768,24.0674,23.9768,24.0674,34500.0
2012-10-19 14:00:00,31.86,31.86,31.79,31.81,18800.0,24.0598,24.0598,24.007,24.0221,18800.0
2012-10-19 14:10:00,31.82,31.87,31.8,31.83,19800.0,24.0296,24.0674,24.0145,24.0372,19800.0
2012-10-19 14:20:00,31.85,31.87,31.8,31.86,44100.0,24.0523,24.0674,24.0145,24.0598,44100.0
2012-10-19 14:30:00,31.86,31.92,31.86,31.91,25400.0,24.0598,24.1051,24.0598,24.0976,25400.0
2012-10-19 14:40:00,31.91,31.95,31.88,31.92,31000.0,24.0976,24.1278,24.0749,24.1051,31000.0
2012-10-19 14:50:00,31.91,32.03,31.84,31.99,76200.0,24.0976,24.1882,24.0447,24.158,76200.0
2012-10-19 15:00:00,31.98,31.98,31.89,31.9,22700.0,24.1504,24.1504,24.0825,24.09,22700.0
2012-10-19 15:10:00,31.91,31.96,31.89,31.96,39700.0,24.0976,24.1353,24.0825,24.1353,39700.0
2012-10-19 15:20:00,31.96,32.07,31.96,32.0,43800.0,24.1353,24.2184,24.1353,24.1656,43800.0
2012-10-19 15:30:00,32.0,32.04,31.96,32.01,74100.0,24.1656,24.1958,24.1353,24.1731,74100.0
2012-10-19 15:40:00,32.0,32.07,31.99,32.05,54700.0,24.1656,24.2184,24.158,24.2033,54700.0
2012-10-19 15:50:00,32.05,32.1,32.02,32.03,132000.0,24.2033,24.2411,24.1807,24.1882,132000.0
2012-10-22 09:30:00,31.92,32.15,31.88,31.98,46600.0,24.1051,24.2788,24.0749,24.1504,46600.0
2012-10-22 09:40:00,31.97,32.18,31.88,31.9,35500.0,24.1429,24.3015,24.0749,24.09,35500.0
2012-10-22 09:50:00,31.9,31.91,31.72,31.85,38800.0,24.09,24.0976,23.9541,24.0523,38800.0
2012-10-22 10:00:00,31.84,31.91,31.81,31.9,37100.0,24.0447,24.0976,24.0221,24.09,37100.0
2012-10-22 10:10:00,31.9,31.9,31.82,31.85,20700.0,24.09,24.09,24.0296,24.0523,20700.0
2012-10-22 10:20:00,31.84,31.9,31.77,31.83,37900.0,24.0447,24.09,23.9919,24.0372,37900.0
2012-10-22 10:30:00,31.82,31.83,31.68,31.68,38200.0,24.0296,24.0372,23.9239,23.9239,38200.0
2012-10-22 10:40:00,31.67,31.77,31.66,31.76,39700.0,23.9163,23.9919,23.9088,23.9843,39700.0
2012-10-22 10:50:00,31.76,31.79,31.75,31.76,16500.0,23.9843,24.007,23.9768,23.9843,16500.0
2012-10-22 11:00:00,31.77,31.8,31.75,31.76,16300.0,23.9919,24.0145,23.9768,23.9843,16300.0
2012-10-22 11:10:00,31.76,31.77,31.61,31.61,40400.0,23.9843,23.9919,23.871,23.871,40400.0
2012-10-22 11:20:00,31.62,31.62,31.5,31.54,52000.0,23.8786,23.8786,23.788,23.8182,52000.0
2012-10-22 11:30:00,31.54,31.61,31.44,31.58,79200.0,23.8182,23.871,23.7427,23.8484,79200.0
2012-10-22 11:40:00,31.57,31.71,31.57,31.68,18800.0,23.8408,23.9466,23.8408,23.9239,18800.0
2012-10-22 11:50:00,31.69,31.78,31.68,31.76,14300.0,23.9314,23.9994,23.9239,23.9843,14300.0
2012-10-22 12:00:00,31.75,31.79,31.65,31.77,15900.0,23.9768,24.007,23.9012,23.9919,15900.0
2012-10-22 12:10:00,31.79,31.8,31.73,31.77,5500.0,24.007,24.0145,23.9617,23.9919,5500.0
2012-10-22 12:20:00,31.74,31.78,31.72,31.78,8000.0,23.9692,23.9994,23.9541,23.9994,8000.0
2012-10-22 12:30:00,31.79,31.81,31.67,31.71,9200.0,24.007,24.0221,23.9163,23.9466,9200.0
2012-10-22 12:40:00,31.72,31.76,31.71,31.73,6500.0,23.9541,23.9843,23.9466,23.9617,6500.0
2012-10-22 12:50:00,31.74,31.74,31.66,31.68,9200.0,23.9692,23.9692,23.9088,23.9239,9200.0
2012-10-22 13:00:00,31.68,31.73,31.63,31.65,11000.0,23.9239,23.9617,23.8861,23.9012,11000.0
2012-10-22 13:10:00,31.64,31.64,31.49,31.56,28900.0,23.8937,23.8937,23.7804,23.8333,28900.0
2012-10-22 13:20:00,31.56,31.58,31.47,31.5,15400.0,23.8333,23.8484,23.7653,23.788,15400.0
2012-10-22 13:30:00,31.47,31.53,31.46,31.46,14100.0,23.7653,23.8106,23.7578,23.7578,14100.0
2012-10-22 13:40:00,31.46,31.46,31.33,31.43,26200.0,23.7578,23.7578,23.6596,23.7351,26200.0
2012-10-22 13:50:00,31.44,31.44,31.38,31.38,16100.0,23.7427,23.7427,23.6973,23.6973,16100.0
2012-10-22 14:00:00,31.38,31.44,31.33,31.44,20900.0,23.6973,23.7427,23.6596,23.7427,20900.0
2012-10-22 14:10:00,31.44,31.55,31.44,31.51,16700.0,23.7427,23.8257,23.7427,23.7955,16700.0
2012-10-22 14:20:00,31.51,31.51,31.36,31.37,31400.0,23.7955,23.7955,23.6822,23.6898,31400.0
2012-10-22 14:30:00,31.37,31.4,31.32,31.33,21600.0,23.6898,23.7124,23.652,23.6596,21600.0
2012-10-22 14:40:00,31.32,31.39,31.31,31.35,39700.0,23.652,23.7049,23.6445,23.6747,39700.0
2012-10-22 14:50:00,31.35,31.35,31.29,31.3,30700.0,23.6747,23.6747,23.6294,23.6369,30700.0
2012-10-22 15:00:00,31.3,31.3,31.21,31.22,66000.0,23.6369,23.6369,23.569,23.5765,66000.0
2012-10-22 15:10:00,31.22,31.35,31.22,31.29,63300.0,23.5765,23.6747,23.5765,23.6294,63300.0
2012-10-22 15:20:00,31.29,31.31,31.23,31.29,68800.0,23.6294,23.6445,23.5841,23.6294,68800.0
2012-10-22 15:30:00,31.29,31.37,31.25,31.36,69300.0,23.6294,23.6898,23.5992,23.6822,69300.0
2012-10-22 15:40:00,31.36,31.37,31.28,31.33,100900.0,23.6822,23.6898,23.6218,23.6596,100900.0
2012-10-22 15:50:00,31.34,31.45,31.33,31.43,266300.0,23.6671,23.7502,23.6596,23.7351,266300.0
2012-10-23 09:30:00,30.96,30.96,30.62,30.67,105900.0,23.3802,23.3802,23.1234,23.1612,105900.0
2012-10-23 09:40:00,30.67,30.9,30.66,30.88,82500.0,23.1612,23.3349,23.1536,23.3198,82500.0
2012-10-23 09:50:00,30.87,30.9,30.76,30.85,50000.0,23.3122,23.3349,23.2291,23.2971,50000.0
2012-10-23 10:00:00,30.82,30.89,30.71,30.74,54100.0,23.2744,23.3273,23.1914,23.214,54100.0
2012-10-23 10:10:00,30.72,30.74,30.61,30.67,62900.0,23.1989,23.214,23.1159,23.1612,62900.0
2012-10-23 10:20:00,30.66,30.7,30.6,30.63,56600.0,23.1536,23.1838,23.1083,23.131,56600.0
2012-10-23 10:30:00,30.61,30.62,30.49,30.51,56500.0,23.1159,23.1234,23.0252,23.0403,56500.0
2012-10-23 10:40:00,30.51,30.7,30.51,30.65,70400.0,23.0403,23.1838,23.0403,23.1461,70400.0
2012-10-23 10:50:00,30.65,30.73,30.64,30.7,47300.0,23.1461,23.2065,23.1385,23.1838,47300.0
2012-10-23 11:00:00,30.7,30.72,30.64,30.66,74800.0,23.1838,23.1989,23.1385,23.1536,74800.0
2012-10-23 11:10:00,30.66,30.75,30.66,30.73,34400.0,23.1536,23.2216,23.1536,23.2065,34400.0
2012-10-23 11:20:00,30.72,30.8,30.7,30.78,26800.0,23.1989,23.2593,23.1838,23.2442,26800.0
2012-10-23 11:30:00,30.78,30.78,30.67,30.74,39300.0,23.2442,23.2442,23.1612,23.214,39300.0
2012-10-23 11:40:00,30.74,30.78,30.67,30.78,64000.0,23.214,23.2442,23.1612,23.2442,64000.0
2012-10-23 11:50:00,30.79,30.86,30.79,30.84,21800.0,23.2518,23.3047,23.2518,23.2896,21800.0
2012-10-23 12:00:00,30.83,30.84,30.79,30.8,28400.0,23.282,23.2896,23.2518,23.2593,28400.0
2012-10-23 12:10:00,30.81,30.89,30.8,30.89,30000.0,23.2669,23.3273,23.2593,23.3273,30000.0
2012-10-23 12:20:00,30.89,30.9,30.84,30.86,12100.0,23.3273,23.3349,23.2896,23.3047,12100.0
2012-10-23 12:30:00,30.85,30.93,30.84,30.86,26500.0,23.2971,23.3575,23.2896,23.3047,26500.0
2012-10-23 12:40:00,30.87,31.01,30.87,31.0,27500.0,23.3122,23.4179,23.3122,23.4104,27500.0
2012-10-23 12:50:00,31.0,31.0,30.89,30.92,9800.0,23.4104,23.4104,23.3273,23.35,9800.0
2012-10-23 13:00:00,30.92,30.95,30.87,30.9,18700.0,23.35,23.3726,23.3122,23.3349,18700.0
2012-10-23 13:10:00,30.92,30.99,30.86,30.87,11900.0,23.35,23.4028,23.3047,23.3122,11900.0
2012-10-23 13:20:00,30.87,30.94,30.86,30.92,11000.0,23.3122,23.3651,23.3047,23.35,11000.0
2012-10-23 13:30:00,30.92,30.97,30.89,30.89,20900.0,23.35,23.3877,23.3273,23.3273,20900.0
2012-10-23 13:40:00,30.9,30.9,30.85,30.88,14000.0,23.3349,23.3349,23.2971,23.3198,14000.0
2012-10-23 13:50:00,30.89,31.0,30.87,30.95,29000.0,23.3273,23.4104,23.3122,23.3726,29000.0
2012-10-23 14:00:00,30.95,31.08,30.94,31.05,33200.0,23.3726,23.4708,23.3651,23.4481,33200.0
2012-10-23 14:10:00,31.07,31.08,30.98,31.05,53900.0,23.4632,23.4708,23.3953,23.4481,53900.0
2012-10-23 14:20:00,31.04,31.11,31.0,31.05,21300.0,23.4406,23.4934,23.4104,23.4481,21300.0
2012-10-23 14:30:00,31.05,31.1,31.0,31.07,17400.0,23.4481,23.4859,23.4104,23.4632,17400.0
2012-10-23 14:40:00,31.08,31.27,31.07,31.23,27000.0,23.4708,23.6143,23.4632,23.5841,27000.0
2012-10-23 14:50:00,31.22,31.22,31.13,31.21,17200.0,23.5765,23.5765,23.5086,23.569,17200.0
2012-10-23 15:00:00,31.21,31.34,31.21,31.3,58600.0,23.569,23.6671,23.569,23.6369,58600.0
2012-10-23 15:10:00,31.3,31.31,31.24,31.31,40200.0,23.6369,23.6445,23.5916,23.6445,40200.0
2012-10-23 15:20:00,31.31,31.31,31.22,31.24,50500.0,23.6445,23.6445,23.5765,23.5916,50500.0
2012-10-23 15:30:00,31.23,31.26,31.17,31.23,80900.0,23.5841,23.6067,23.5388,23.5841,80900.0
2012-10-23 15:40:00,31.23,31.45,31.22,31.39,193300.0,23.5841,23.7502,23.5765,23.7049,193300.0
2012-10-23 15:50:00,31.38,31.43,31.31,31.35,290400.0,23.6973,23.7351,23.6445,23.6747,290400.0
2012-10-24 09:30:00,31.45,31.55,31.1,31.12,47600.0,23.7502,23.8257,23.4859,23.501,47600.0
2012-10-24 09:40:00,31.12,31.16,31.04,31.09,48700.0,23.501,23.5312,23.4406,23.4783,48700.0
2012-10-24 09:50:00,31.09,31.21,31.05,31.19,56400.0,23.4783,23.569,23.4481,23.5539,56400.0
2012-10-24 10:00:00,31.17,31.27,30.94,30.96,82900.0,23.5388,23.6143,23.3651,23.3802,82900.0
2012-10-24 10:10:00,30.96,31.11,30.93,30.97,52000.0,23.3802,23.4934,23.3575,23.3877,52000.0
2012-10-24 10:20:00,30.95,31.0,30.85,30.85,31800.0,23.3726,23.4104,23.2971,23.2971,31800.0
2012-10-24 10:30:00,30.85,30.99,30.81,30.95,52100.0,23.2971,23.4028,23.2669,23.3726,52100.0
2012-10-24 10:40:00,30.95,31.05,30.94,31.03,34100.0,23.3726,23.4481,23.3651,23.433,34100.0
2012-10-24 10:50:00,31.03,31.08,31.0,31.05,39900.0,23.433,23.4708,23.4104,23.4481,39900.0
2012-10-24 11:00:00,31.06,31.18,31.05,31.13,53100.0,23.4557,23.5463,23.4481,23.5086,53100.0
2012-10-24 11:10:00,31.13,31.13,30.96,31.0,30000.0,23.5086,23.5086,23.3802,23.4104,30000.0
2012-10-24 11:20:00,31.0,31.0,30.89,30.91,37600.0,23.4104,23.4104,23.3273,23.3424,37600.0
2012-10-24 11:30:00,30.91,30.92,30.78,30.79,22800.0,23.3424,23.35,23.2442,23.2518,22800.0
2012-10-24 11:40:00,30.79,30.88,30.76,30.88,53200.0,23.2518,23.3198,23.2291,23.3198,53200.0
2012-10-24 11:50:00,30.88,30.95,30.84,30.86,23300.0,23.3198,23.3726,23.2896,23.3047,23300.0
2012-10-24 12:00:00,30.86,30.91,30.84,30.87,20200.0,23.3047,23.3424,23.2896,23.3122,20200.0
2012-10-24 12:10:00,30.87,30.91,30.85,30.87,16300.0,23.3122,23.3424,23.2971,23.3122,16300.0
2012-10-24 12:20:00,30.87,30.91,30.82,30.9,57900.0,23.3122,23.3424,23.2744,23.3349,57900.0
2012-10-24 12:30:00,30.9,30.97,30.9,30.9,23100.0,23.3349,23.3877,23.3349,23.3349,23100.0
2012-10-24 12:40:00,30.91,30.94,30.88,30.93,29700.0,23.3424,23.3651,23.3198,23.3575,29700.0
2012-10-24 12:50:00,30.93,30.96,30.88,30.89,21700.0,23.3575,23.3802,23.3198,23.3273,21700.0
2012-10-24 13:00:00,30.9,30.93,30.88,30.88,12200.0,23.3349,23.3575,23.3198,23.3198,12200.0
2012-10-24 13:10:00,30.88,30.88,30.77,30.82,27800.0,23.3198,23.3198,23.2367,23.2744,27800.0
2012-10-24 13:20:00,30.81,30.86,30.81,30.84,20100.0,23.2669,23.3047,23.2669,23.2896,20100.0
2012-10-24 13:30:00,30.85,30.91,30.82,30.9,14200.0,23.2971,23.3424,23.2744,23.3349,14200.0
2012-10-24 13:40:00,30.91,30.91,30.86,30.87,17200.0,23.3424,23.3424,23.3047,23.3122,17200.0
2012-10-24 13:50:00,30.87,30.87,30.8,30.8,21900.0,23.3122,23.3122,23.2593,23.2593,21900.0
2012-10-24 14:00:00,30.8,30.84,30.8,30.84,35600.0,23.2593,23.2896,23.2593,23.2896,35600.0
2012-10-24 14:10:00,30.84,30.9,30.71,30.82,43100.0,23.2896,23.3349,23.1914,23.2744,43100.0
2012-10-24 14:20:00,30.83,30.89,30.77,30.86,29000.0,23.282,23.3273,23.2367,23.3047,29000.0
2012-10-24 14:30:00,30.86,30.86,30.76,30.76,23800.0,23.3047,23.3047,23.2291,23.2291,23800.0
2012-10-24 14:40:00,30.76,30.79,30.67,30.73,69000.0,23.2291,23.2518,23.1612,23.2065,69000.0
2012-10-24 14:50:00,30.72,30.88,30.71,30.82,71100.0,23.1989,23.3198,23.1914,23.2744,71100.0
2012-10-24 15:00:00,30.8,30.84,30.71,30.74,54400.0,23.2593,23.2896,23.1914,23.214,54400.0
2012-10-24 15:10:00,30.74,30.77,30.7,30.76,62600.0,23.214,23.2367,23.1838,23.2291,62600.0
2012-10-24 15:20:00,30.76,30.81,30.73,30.81,62600.0,23.2291,23.2669,23.2065,23.2669,62600.0
2012-10-24 15:30:00,30.82,30.82,30.74,30.75,52800.0,23.2744,23.2744,23.214,23.2216,52800.0
2012-10-24 15:40:00,30.74,30.81,30.73,30.77,84400.0,23.214,23.2669,23.2065,23.2367,84400.0
2012-10-24 15:50:00,30.77,30.84,30.75,30.81,157500.0,23.2367,23.2896,23.2216,23.2669,157500.0
2012-10-25 09:30:00,31.03,31.29,31.03,31.18,57000.0,23.433,23.6294,23.433,23.5463,57000.0
2012-10-25 09:40:00,31.16,31.29,31.16,31.16,44700.0,23.5312,23.6294,23.5312,23.5312,44700.0
2012-10-25 09:50:00,31.15,31.18,31.02,31.05,60700.0,23.5237,23.5463,23.4255,23.4481,60700.0
2012-10-25 10:00:00,31.04,31.07,30.92,31.03,68100.0,23.4406,23.4632,23.35,23.433,68100.0
2012-10-25 10:10:00,31.02,31.11,31.01,31.11,39300.0,23.4255,23.4934,23.4179,23.4934,39300.0
2012-10-25 10:20:00,31.11,31.13,31.01,31.05,61400.0,23.4934,23.5086,23.4179,23.4481,61400.0
2012-10-25 10:30:00,31.05,31.08,30.97,30.97,51500.0,23.4481,23.4708,23.3877,23.3877,51500.0
2012-10-25 10:40:00,30.97,31.03,30.9,30.9,61900.0,23.3877,23.433,23.3349,23.3349,61900.0
2012-10-25 10:50:00,30.9,30.91,30.8,30.85,50100.0,23.3349,23.3424,23.2593,23.2971,50100.0
2012-10-25 11:00:00,30.86,30.98,30.85,30.98,44100.0,23.3047,23.3953,23.2971,23.3953,44100.0
2012-10-25 11:10:00,30.99,31.02,30.99,31.02,25100.0,23.4028,23.4255,23.4028,23.4255,25100.0
2012-10-25 11:20:00,31.03,31.04,30.9,30.9,35900.0,23.433,23.4406,23.3349,23.3349,35900.0
2012-10-25 11:30:00,30.91,30.92,30.77,30.8,55700.0,23.3424,23.35,23.2367,23.2593,55700.0
2012-10-25 11:40:00,30.8,30.81,30.64,30.65,122600.0,23.2593,23.2669,23.1385,23.1461,122600.0
2012-10-25 11:50:00,30.65,30.74,30.6,30.74,40400.0,23.1461,23.214,23.1083,23.214,40400.0
2012-10-25 12:00:00,30.72,30.77,30.67,30.77,13800.0,23.1989,23.2367,23.1612,23.2367,13800.0
2012-10-25 12:10:00,30.77,30.78,30.67,30.69,12500.0,23.2367,23.2442,23.1612,23.1763,12500.0
2012-10-25 12:20:00,30.7,30.73,30.68,30.71,16100.0,23.1838,23.2065,23.1687,23.1914,16100.0
2012-10-25 12:30:00,30.71,30.74,30.65,30.74,22300.0,23.1914,23.214,23.1461,23.214,22300.0
2012-10-25 12:40:00,30.74,30.76,30.66,30.76,18900.0,23.214,23.2291,23.1536,23.2291,18900.0
2012-10-25 12:50:00,30.77,30.92,30.72,30.91,21300.0,23.2367,23.35,23.1989,23.3424,21300.0
2012-10-25 13:00:00,30.92,30.95,30.89,30.92,27900.0,23.35,23.3726,23.3273,23.35,27900.0
2012-10-25 13:10:00,30.9,31.01,30.9,31.0,84300.0,23.3349,23.4179,23.3349,23.4104,84300.0
2012-10-25 13:20:00,31.0,31.16,31.0,31.15,23600.0,23.4104,23.5312,23.4104,23.5237,23600.0
2012-10-25 13:30:00,31.14,31.16,31.04,31.09,24400.0,23.5161,23.5312,23.4406,23.4783,24400.0
2012-10-25 13:40:00,31.08,31.17,31.08,31.14,25100.0,23.4708,23.5388,23.4708,23.5161,25100.0
2012-10-25 13:50:00,31.13,31.21,31.12,31.19,26700.0,23.5086,23.569,23.501,23.5539,26700.0
2012-10-25 14:00:00,31.19,31.2,31.1,31.1,31900.0,23.5539,23.5614,23.4859,23.4859,31900.0
2012-10-25 14:10:00,31.11,31.14,31.05,31.1,34300.0,23.4934,23.5161,23.4481,23.4859,34300.0
2012-10-25 14:20:00,31.11,31.14,31.07,31.08,26800.0,23.4934,23.5161,23.4632,23.4708,26800.0
2012-10-25 14:30:00,31.09,31.09,30.99,31.0,66800.0,23.4783,23.4783,23.4028,23.4104,66800.0
2012-10-25 14:40:00,31.0,31.0,30.97,31.0,52400.0,23.4104,23.4104,23.3877,23.4104,52400.0
2012-10-25 14:50:00,31.0,31.0,30.94,30.98,37400.0,23.4104,23.4104,23.3651,23.3953,37400.0
2012-10-25 15:00:00,30.97,31.0,30.95,30.98,46100.0,23.3877,23.4104,23.3726,23.3953,46100.0
2012-10-25 15:10:00,30.98,31.0,30.95,30.96,42500.0,23.3953,23.4104,23.3726,23.3802,42500.0
2012-10-25 15:20:00,30.95,30.96,30.9,30.92,30500.0,23.3726,23.3802,23.3349,23.35,30500.0
2012-10-25 15:30:00,30.91,30.92,30.85,30.91,43200.0,23.3424,23.35,23.2971,23.3424,43200.0
2012-10-25 15:40:00,30.91,30.91,30.83,30.83,58700.0,23.3424,23.3424,23.282,23.282,58700.0
2012-10-25 15:50:00,30.84,30.89,30.84,30.87,147800.0,23.2896,23.3273,23.2896,23.3122,147800.0
2012-10-26 09:30:00,30.95,31.15,30.84,31.15,41900.0,23.3726,23.5237,23.2896,23.5237,41900.0
2012-10-26 09:40:00,31.13,31.25,30.98,31.03,29900.0,23.5086,23.5992,23.3953,23.433,29900.0
2012-10-26 09:50:00,31.03,31.04,30.67,30.67,39600.0,23.433,23.4406,23.1612,23.1612,39600.0
2012-10-26 10:00:00,30.67,30.74,30.55,30.65,55500.0,23.1612,23.214,23.0706,23.1461,55500.0
2012-10-26 10:10:00,30.65,30.76,30.61,30.68,37600.0,23.1461,23.2291,23.1159,23.1687,37600.0
2012-10-26 10:20:00,30.69,30.72,30.56,30.57,28500.0,23.1763,23.1989,23.0781,23.0857,28500.0
2012-10-26 10:30:00,30.56,30.65,30.55,30.65,30800.0,23.0781,23.1461,23.0706,23.1461,30800.0
2012-10-26 10:40:00,30.67,30.7,30.57,30.61,30400.0,23.1612,23.1838,23.0857,23.1159,30400.0
2012-10-26 10:50:00,30.61,30.61,30.5,30.55,33000.0,23.1159,23.1159,23.0328,23.0706,33000.0
2012-10-26 11:00:00,30.54,30.54,30.46,30.5,28600.0,23.063,23.063,23.0026,23.0328,28600.0
2012-10-26 11:10:00,30.5,30.56,30.49,30.54,26900.0,23.0328,23.0781,23.0252,23.063,26900.0
2012-10-26 11:20:00,30.55,30.56,30.44,30.55,27000.0,23.0706,23.0781,22.9875,23.0706,27000.0
2012-10-26 11:30:00,30.54,30.58,30.46,30.51,37800.0,23.063,23.0932,23.0026,23.0403,37800.0
2012-10-26 11:40:00,30.52,30.55,30.44,30.47,71000.0,23.0479,23.0706,22.9875,23.0101,71000.0
2012-10-26 11:50:00,30.47,30.47,30.33,30.34,47100.0,23.0101,23.0101,22.9044,22.912,47100.0
2012-10-26 12:00:00,30.32,30.35,30.25,30.34,61200.0,22.8969,22.9195,22.844,22.912,61200.0
2012-10-26 12:10:00,30.33,30.4,30.25,30.26,44800.0,22.9044,22.9573,22.844,22.8516,44800.0
2012-10-26 12:20:00,30.26,30.33,30.18,30.28,53200.0,22.8516,22.9044,22.7911,22.8667,53200.0
2012-10-26 12:30:00,30.29,30.3,30.17,30.19,56900.0,22.8742,22.8818,22.7836,22.7987,56900.0
2012-10-26 12:40:00,30.2,30.28,30.15,30.16,32000.0,22.8062,22.8667,22.7685,22.776,32000.0
2012-10-26 12:50:00,30.17,30.25,30.15,30.24,18400.0,22.7836,22.844,22.7685,22.8364,18400.0
2012-10-26 13:00:00,30.24,30.25,30.13,30.13,38400.0,22.8364,22.844,22.7534,22.7534,38400.0
2012-10-26 13:10:00,30.12,30.17,30.08,30.11,38200.0,22.7458,22.7836,22.7156,22.7383,38200.0
2012-10-26 13:20:00,30.1,30.17,30.06,30.16,39300.0,22.7307,22.7836,22.7005,22.776,39300.0
2012-10-26 13:30:00,30.15,30.29,30.12,30.24,82500.0,22.7685,22.8742,22.7458,22.8364,82500.0
2012-10-26 13:40:00,30.24,30.32,30.23,30.32,25300.0,22.8364,22.8969,22.8289,22.8969,25300.0
2012-10-26 13:50:00,30.3,30.39,30.24,30.26,41200.0,22.8818,22.9497,22.8364,22.8516,41200.0
2012-10-26 14:00:00,30.27,30.31,30.25,30.28,28700.0,22.8591,22.8893,22.844,22.8667,28700.0
2012-10-26 14:10:00,30.28,30.31,30.25,30.3,18000.0,22.8667,22.8893,22.844,22.8818,18000.0
2012-10-26 14:20:00,30.29,30.42,30.27,30.4,74000.0,22.8742,22.9724,22.8591,22.9573,74000.0
2012-10-26 14:30:00,30.41,30.47,30.34,30.46,93500.0,22.9648,23.0101,22.912,23.0026,93500.0
2012-10-26 14:40:00,30.46,30.56,30.45,30.52,71300.0,23.0026,23.0781,22.995,23.0479,71300.0
2012-10-26 14:50:00,30.51,30.54,30.46,30.53,58200.0,23.0403,23.063,23.0026,23.0554,58200.0
2012-10-26 15:00:00,30.51,30.56,30.5,30.54,25000.0,23.0403,23.0781,23.0328,23.063,25000.0
2012-10-26 15:10:00,30.54,30.6,30.51,30.53,39000.0,23.063,23.1083,23.0403,23.0554,39000.0
2012-10-26 15:20:00,30.54,30.61,30.52,30.6,64000.0,23.063,23.1159,23.0479,23.1083,64000.0
2012-10-26 15:30:00,30.6,30.64,30.55,30.57,75700.0,23.1083,23.1385,23.0706,23.0857,75700.0
2012-10-26 15:40:00,30.57,30.62,30.52,30.52,85500.0,23.0857,23.1234,23.0479,23.0479,85500.0
2012-10-26 15:50:00,30.53,30.6,30.51,30.58,254700.0,23.0554,23.1083,23.0403,23.0932,254700.0
2012-10-31 09:30:00,30.79,31.03,30.6,30.72,108100.0,23.2518,23.433,23.1083,23.1989,108100.0
2012-10-31 09:40:00,30.74,30.75,30.51,30.65,22800.0,23.214,23.2216,23.0403,23.1461,22800.0
2012-10-31 09:50:00,30.65,30.69,30.36,30.37,29800.0,23.1461,23.1763,22.9271,22.9346,29800.0
2012-10-31 10:00:00,30.35,30.44,30.28,30.29,49800.0,22.9195,22.9875,22.8667,22.8742,49800.0
2012-10-31 10:10:00,30.28,30.29,30.18,30.26,72100.0,22.8667,22.8742,22.7911,22.8516,72100.0
2012-10-31 10:20:00,30.26,30.43,30.24,30.36,23800.0,22.8516,22.9799,22.8364,22.9271,23800.0
2012-10-31 10:30:00,30.36,30.39,30.27,30.35,17700.0,22.9271,22.9497,22.8591,22.9195,17700.0
2012-10-31 10:40:00,30.33,30.41,30.28,30.41,76800.0,22.9044,22.9648,22.8667,22.9648,76800.0
2012-10-31 10:50:00,30.4,30.44,30.31,30.43,24200.0,22.9573,22.9875,22.8893,22.9799,24200.0
2012-10-31 11:00:00,30.42,30.42,30.3,30.34,39700.0,22.9724,22.9724,22.8818,22.912,39700.0
2012-10-31 11:10:00,30.35,30.44,30.33,30.43,26400.0,22.9195,22.9875,22.9044,22.9799,26400.0
2012-10-31 11:20:00,30.43,30.44,30.36,30.39,20400.0,22.9799,22.9875,22.9271,22.9497,20400.0
2012-10-31 11:30:00,30.4,30.45,30.34,30.38,27800.0,22.9573,22.995,22.912,22.9422,27800.0
2012-10-31 11:40:00,30.39,30.44,30.35,30.38,21800.0,22.9497,22.9875,22.9195,22.9422,21800.0
2012-10-31 11:50:00,30.38,30.41,30.3,30.32,18100.0,22.9422,22.9648,22.8818,22.8969,18100.0
2012-10-31 12:00:00,30.31,30.36,30.22,30.28,20000.0,22.8893,22.9271,22.8213,22.8667,20000.0
2012-10-31 12:10:00,30.28,30.36,30.25,30.36,24300.0,22.8667,22.9271,22.844,22.9271,24300.0
2012-10-31 12:20:00,30.36,30.45,30.29,30.39,25600.0,22.9271,22.995,22.8742,22.9497,25600.0
2012-10-31 12:30:00,30.39,30.43,30.35,30.43,27500.0,22.9497,22.9799,22.9195,22.9799,27500.0
2012-10-31 12:40:00,30.43,30.46,30.39,30.44,15200.0,22.9799,23.0026,22.9497,22.9875,15200.0
2012-10-31 12:50:00,30.43,30.5,30.43,30.47,15700.0,22.9799,23.0328,22.9799,23.0101,15700.0
2012-10-31 13:00:00,30.48,30.49,30.4,30.4,19800.0,23.0177,23.0252,22.9573,22.9573,19800.0
2012-10-31 13:10:00,30.4,30.45,30.4,30.4,14800.0,22.9573,22.995,22.9573,22.9573,14800.0
2012-10-31 13:20:00,30.4,30.48,30.4,30.45,22400.0,22.9573,23.0177,22.9573,22.995,22400.0
2012-10-31 13:30:00,30.47,30.51,30.43,30.5,40700.0,23.0101,23.0403,22.9799,23.0328,40700.0
2012-10-31 13:40:00,30.51,30.51,30.38,30.42,30400.0,23.0403,23.0403,22.9422,22.9724,30400.0
2012-10-31 13:50:00,30.41,30.51,30.4,30.48,39800.0,22.9648,23.0403,22.9573,23.0177,39800.0
2012-10-31 14:00:00,30.46,30.51,30.42,30.47,24700.0,23.0026,23.0403,22.9724,23.0101,24700.0
2012-10-31 14:10:00,30.47,30.49,30.41,30.49,17700.0,23.0101,23.0252,22.9648,23.0252,17700.0
2012-10-31 14:20:00,30.48,30.49,30.4,30.43,21200.0,23.0177,23.0252,22.9573,22.9799,21200.0
2012-10-31 14:30:00,30.43,30.51,30.43,30.48,32500.0,22.9799,23.0403,22.9799,23.0177,32500.0
2012-10-31 14:40:00,30.49,30.52,30.45,30.46,50000.0,23.0252,23.0479,22.995,23.0026,50000.0
2012-10-31 14:50:00,30.47,30.58,30.45,30.54,78700.0,23.0101,23.0932,22.995,23.063,78700.0
2012-10-31 15:00:00,30.54,30.63,30.49,30.62,36800.0,23.063,23.131,23.0252,23.1234,36800.0
2012-10-31 15:10:00,30.62,30.72,30.61,30.7,58100.0,23.1234,23.1989,23.1159,23.1838,58100.0
2012-10-31 15:20:00,30.7,30.75,30.64,30.73,99000.0,23.1838,23.2216,23.1385,23.2065,99000.0
2012-10-31 15:30:00,30.71,30.76,30.67,30.67,76900.0,23.1914,23.2291,23.1612,23.1612,76900.0
2012-10-31 15:40:00,30.68,30.7,30.58,30.66,125300.0,23.1687,23.1838,23.0932,23.1536,125300.0
2012-10-31 15:50:00,30.67,30.68,30.55,30.58,223200.0,23.1612,23.1687,23.0706,23.0932,223200.0
2012-11-01 09:30:00,30.73,32.33,30.73,32.14,317700.0,23.2065,24.4148,23.2065,24.2713,317700.0
2012-11-01 09:40:00,32.14,32.66,32.02,32.36,204300.0,24.2713,24.664,24.1807,24.4374,204300.0
2012-11-01 09:50:00,32.3,32.75,32.25,32.6,166400.0,24.3921,24.7319,24.3543,24.6187,166400.0
2012-11-01 10:00:00,32.62,32.85,32.51,32.76,165700.0,24.6338,24.8074,24.5507,24.7395,165700.0
2012-11-01 10:10:00,32.76,32.77,32.5,32.58,121600.0,24.7395,24.747,24.5431,24.6036,121600.0
2012-11-01 10:20:00,32.57,32.77,32.34,32.34,80100.0,24.596,24.747,24.4223,24.4223,80100.0
2012-11-01 10:30:00,32.35,32.73,32.35,32.73,63300.0,24.4299,24.7168,24.4299,24.7168,63300.0
2012-11-01 10:40:00,32.75,33.21,32.74,33.15,153600.0,24.7319,25.0793,24.7244,25.034,153600.0
2012-11-01 10:50:00,33.15,33.42,32.96,33.3,180600.0,25.034,25.2379,24.8905,25.1473,180600.0
2012-11-01 11:00:00,33.28,33.28,33.02,33.08,133200.0,25.1322,25.1322,24.9358,24.9811,133200.0
2012-11-01 11:10:00,33.08,33.13,32.89,32.89,60300.0,24.9811,25.0189,24.8377,24.8377,60300.0
2012-11-01 11:20:00,32.89,33.07,32.89,33.03,69400.0,24.8377,24.9736,24.8377,24.9434,69400.0
2012-11-01 11:30:00,33.04,33.21,32.98,33.21,51800.0,24.9509,25.0793,24.9056,25.0793,51800.0
2012-11-01 11:40:00,33.2,33.26,33.13,33.19,78700.0,25.0718,25.1171,25.0189,25.0642,78700.0
2012-11-01 11:50:00,33.19,33.21,32.97,32.97,39500.0,25.0642,25.0793,24.8981,24.8981,39500.0
2012-11-01 12:00:00,32.97,33.02,32.83,32.83,74300.0,24.8981,24.9358,24.7923,24.7923,74300.0
2012-11-01 12:10:00,32.83,33.0,32.81,32.86,57100.0,24.7923,24.9207,24.7772,24.815,57100.0
2012-11-01 12:20:00,32.86,32.89,32.79,32.81,37800.0,24.815,24.8377,24.7621,24.7772,37800.0
2012-11-01 12:30:00,32.82,32.86,32.65,32.71,41400.0,24.7848,24.815,24.6564,24.7017,41400.0
2012-11-01 12:40:00,32.72,32.72,32.62,32.65,23400.0,24.7093,24.7093,24.6338,24.6564,23400.0
2012-11-01 12:50:00,32.64,32.7,32.64,32.66,31200.0,24.6489,24.6942,24.6489,24.664,31200.0
2012-11-01 13:00:00,32.67,32.67,32.56,32.62,31200.0,24.6715,24.6715,24.5884,24.6338,31200.0
2012-11-01 13:10:00,32.62,32.67,32.61,32.64,18800.0,24.6338,24.6715,24.6262,24.6489,18800.0
2012-11-01 13:20:00,32.64,32.68,32.61,32.61,32100.0,24.6489,24.6791,24.6262,24.6262,32100.0
2012-11-01 13:30:00,32.62,32.66,32.54,32.63,31800.0,24.6338,24.664,24.5733,24.6413,31800.0
2012-11-01 13:40:00,32.62,32.79,32.6,32.77,52000.0,24.6338,24.7621,24.6187,24.747,52000.0
2012-11-01 13:50:00,32.77,32.84,32.77,32.8,32900.0,24.747,24.7999,24.747,24.7697,32900.0
2012-11-01 14:00:00,32.8,32.83,32.72,32.76,36400.0,24.7697,24.7923,24.7093,24.7395,36400.0
2012-11-01 14:10:00,32.74,32.8,32.71,32.74,25200.0,24.7244,24.7697,24.7017,24.7244,25200.0
2012-11-01 14:20:00,32.74,32.83,32.73,32.76,27600.0,24.7244,24.7923,24.7168,24.7395,27600.0
2012-11-01 14:30:00,32.77,32.78,32.71,32.76,25500.0,24.747,24.7546,24.7017,24.7395,25500.0
2012-11-01 14:40:00,32.75,32.78,32.73,32.77,26000.0,24.7319,24.7546,24.7168,24.747,26000.0
2012-11-01 14:50:00,32.78,32.9,32.77,32.9,40900.0,24.7546,24.8452,24.747,24.8452,40900.0
2012-11-01 15:00:00,32.89,32.94,32.87,32.89,55000.0,24.8377,24.8754,24.8226,24.8377,55000.0
2012-11-01 15:10:00,32.88,33.03,32.87,33.02,95700.0,24.8301,24.9434,24.8226,24.9358,95700.0
2012-11-01 15:20:00,33.03,33.06,32.95,33.04,141300.0,24.9434,24.966,24.883,24.9509,141300.0
2012-11-01 15:30:00,33.05,33.17,33.02,33.11,115700.0,24.9585,25.0491,24.9358,25.0038,115700.0
2012-11-01 15:40:00,33.11,33.29,33.1,33.28,167800.0,25.0038,25.1397,24.9962,25.1322,167800.0
2012-11-01 15:50:00,33.29,33.29,33.19,33.23,293600.0,25.1397,25.1397,25.0642,25.0944,293600.0
2012-11-02 09:30:00,33.32,33.32,32.97,33.02,105200.0,25.1624,25.1624,24.8981,24.9358,105200.0
2012-11-02 09:40:00,33.0,33.04,32.76,32.77,63600.0,24.9207,24.9509,24.7395,24.747,63600.0
2012-11-02 09:50:00,32.77,32.86,32.71,32.79,44900.0,24.747,24.815,24.7017,24.7621,44900.0
2012-11-02 10:00:00,32.79,32.87,32.73,32.78,96700.0,24.7621,24.8226,24.7168,24.7546,96700.0
2012-11-02 10:10:00,32.79,32.79,32.49,32.53,113500.0,24.7621,24.7621,24.5356,24.5658,113500.0
2012-11-02 10:20:00,32.54,32.55,32.39,32.52,90400.0,24.5733,24.5809,24.4601,24.5582,90400.0
2012-11-02 10:30:00,32.49,32.57,32.42,32.45,39800.0,24.5356,24.596,24.4827,24.5054,39800.0
2012-11-02 10:40:00,32.46,32.57,32.36,32.57,32300.0,24.5129,24.596,24.4374,24.596,32300.0
2012-11-02 10:50:00,32.56,32.58,32.46,32.47,59600.0,24.5884,24.6036,24.5129,24.5205,59600.0
2012-11-02 11:00:00,32.47,32.5,32.41,32.48,33900.0,24.5205,24.5431,24.4752,24.528,33900.0
2012-11-02 11:10:00,32.47,32.7,32.43,32.69,86000.0,24.5205,24.6942,24.4903,24.6866,86000.0
2012-11-02 11:20:00,32.68,32.79,32.65,32.78,59800.0,24.6791,24.7621,24.6564,24.7546,59800.0
2012-11-02 11:30:00,32.78,32.88,32.73,32.88,71900.0,24.7546,24.8301,24.7168,24.8301,71900.0
2012-11-02 11:40:00,32.88,32.89,32.62,32.62,55900.0,24.8301,24.8377,24.6338,24.6338,55900.0
2012-11-02 11:50:00,32.63,32.86,32.63,32.85,36200.0,24.6413,24.815,24.6413,24.8074,36200.0
2012-11-02 12:00:00,32.84,32.9,32.68,32.73,20300.0,24.7999,24.8452,24.6791,24.7168,20300.0
2012-11-02 12:10:00,32.73,32.82,32.69,32.82,27700.0,24.7168,24.7848,24.6866,24.7848,27700.0
2012-11-02 12:20:00,32.83,32.85,32.77,32.84,41000.0,24.7923,24.8074,24.747,24.7999,41000.0
2012-11-02 12:30:00,32.83,32.97,32.8,32.97,71300.0,24.7923,24.8981,24.7697,24.8981,71300.0
2012-11-02 12:40:00,32.96,33.06,32.96,33.02,29300.0,24.8905,24.966,24.8905,24.9358,29300.0
2012-11-02 12:50:00,33.01,33.05,32.98,33.03,20300.0,24.9283,24.9585,24.9056,24.9434,20300.0
2012-11-02 13:00:00,33.03,33.09,32.98,33.09,35200.0,24.9434,24.9887,24.9056,24.9887,35200.0
2012-11-02 13:10:00,33.07,33.07,33.02,33.05,20000.0,24.9736,24.9736,24.9358,24.9585,20000.0
2012-11-02 13:20:00,33.04,33.13,33.02,33.11,29000.0,24.9509,25.0189,24.9358,25.0038,29000.0
2012-11-02 13:30:00,33.12,33.14,33.1,33.11,29200.0,25.0113,25.0265,24.9962,25.0038,29200.0
2012-11-02 13:40:00,33.09,33.1,33.0,33.0,16100.0,24.9887,24.9962,24.9207,24.9207,16100.0
2012-11-02 13:50:00,33.0,33.06,32.95,33.04,53600.0,24.9207,24.966,24.883,24.9509,53600.0
2012-11-02 14:00:00,33.04,33.07,32.96,33.06,42700.0,24.9509,24.9736,24.8905,24.966,42700.0
2012-11-02 14:10:00,33.06,33.09,33.01,33.02,24500.0,24.966,24.9887,24.9283,24.9358,24500.0
2012-11-02 14:20:00,33.03,33.05,33.0,33.05,26900.0,24.9434,24.9585,24.9207,24.9585,26900.0
2012-11-02 14:30:00,33.05,33.07,32.96,32.96,115000.0,24.9585,24.9736,24.8905,24.8905,115000.0
2012-11-02 14:40:00,32.95,32.96,32.87,32.92,25000.0,24.883,24.8905,24.8226,24.8603,25000.0
2012-11-02 14:50:00,32.92,32.96,32.86,32.89,63000.0,24.8603,24.8905,24.815,24.8377,63000.0
2012-11-02 15:00:00,32.89,32.89,32.78,32.8,43300.0,24.8377,24.8377,24.7546,24.7697,43300.0
2012-11-02 15:10:00,32.8,32.84,32.74,32.75,37700.0,24.7697,24.7999,24.7244,24.7319,37700.0
2012-11-02 15:20:00,32.76,32.82,32.72,32.79,92600.0,24.7395,24.7848,24.7093,24.7621,92600.0
2012-11-02 15:30:00,32.79,32.8,32.68,32.69,84500.0,24.7621,24.7697,24.6791,24.6866,84500.0
2012-11-02 15:40:00,32.68,32.76,32.66,32.73,133500.0,24.6791,24.7395,24.664,24.7168,133500.0
2012-11-02 15:50:00,32.73,32.84,32.71,32.78,265600.0,24.7168,24.7999,24.7017,24.7546,265600.0
2012-11-05 09:30:00,32.69,33.0,32.69,33.0,64100.0,24.6866,24.9207,24.6866,24.9207,64100.0
2012-11-05 09:40:00,33.0,33.26,32.9,33.02,72400.0,24.9207,25.1171,24.8452,24.9358,72400.0
2012-11-05 09:50:00,33.02,33.41,33.02,33.39,60600.0,24.9358,25.2303,24.9358,25.2152,60600.0
2012-11-05 10:00:00,33.37,33.4,33.1,33.11,42500.0,25.2001,25.2228,24.9962,25.0038,42500.0
2012-11-05 10:10:00,33.14,33.26,33.14,33.24,23800.0,25.0265,25.1171,25.0265,25.102,23800.0
2012-11-05 10:20:00,33.23,33.27,33.12,33.16,25100.0,25.0944,25.1246,25.0113,25.0416,25100.0
2012-11-05 10:30:00,33.16,33.32,33.14,33.31,20600.0,25.0416,25.1624,25.0265,25.1548,20600.0
2012-11-05 10:40:00,33.3,33.45,33.3,33.39,26300.0,25.1473,25.2606,25.1473,25.2152,26300.0
2012-11-05 10:50:00,33.38,33.48,33.36,33.43,26800.0,25.2077,25.2832,25.1926,25.2455,26800.0
2012-11-05 11:00:00,33.43,33.45,33.31,33.31,48100.0,25.2455,25.2606,25.1548,25.1548,48100.0
2012-11-05 11:10:00,33.32,33.36,33.29,33.34,48300.0,25.1624,25.1926,25.1397,25.1775,48300.0
2012-11-05 11:20:00,33.33,33.44,33.33,33.39,102400.0,25.1699,25.253,25.1699,25.2152,102400.0
2012-11-05 11:30:00,33.4,33.43,33.37,33.4,52000.0,25.2228,25.2455,25.2001,25.2228,52000.0
2012-11-05 11:40:00,33.41,33.44,33.39,33.43,24400.0,25.2303,25.253,25.2152,25.2455,24400.0
2012-11-05 11:50:00,33.43,33.48,33.43,33.48,35900.0,25.2455,25.2832,25.2455,25.2832,35900.0
2012-11-05 12:00:00,33.47,33.49,33.41,33.44,16500.0,25.2757,25.2908,25.2303,25.253,16500.0
2012-11-05 12:10:00,33.44,33.47,33.41,33.45,31600.0,25.253,25.2757,25.2303,25.2606,31600.0
2012-11-05 12:20:00,33.45,33.56,33.44,33.55,87100.0,25.2606,25.3436,25.253,25.3361,87100.0
2012-11-05 12:30:00,33.55,33.67,33.5,33.66,63200.0,25.3361,25.4267,25.2983,25.4191,63200.0
2012-11-05 12:40:00,33.67,33.74,33.65,33.71,55600.0,25.4267,25.4796,25.4116,25.4569,55600.0
2012-11-05 12:50:00,33.72,33.83,33.67,33.81,62300.0,25.4645,25.5475,25.4267,25.5324,62300.0
2012-11-05 13:00:00,33.82,33.93,33.8,33.93,64500.0,25.54,25.623,25.5249,25.623,64500.0
2012-11-05 13:10:00,33.92,33.97,33.88,33.97,32400.0,25.6155,25.6532,25.5853,25.6532,32400.0
2012-11-05 13:20:00,33.97,33.99,33.9,33.91,45500.0,25.6532,25.6683,25.6004,25.6079,45500.0
2012-11-05 13:30:00,33.91,34.03,33.91,34.02,37100.0,25.6079,25.6986,25.6079,25.691,37100.0
2012-11-05 13:40:00,34.03,34.06,33.91,33.92,56400.0,25.6986,25.7212,25.6079,25.6155,56400.0
2012-11-05 13:50:00,33.91,33.94,33.89,33.93,46900.0,25.6079,25.6306,25.5928,25.623,46900.0
2012-11-05 14:00:00,33.92,33.95,33.9,33.91,42200.0,25.6155,25.6381,25.6004,25.6079,42200.0
2012-11-05 14:10:00,33.91,33.94,33.9,33.91,20100.0,25.6079,25.6306,25.6004,25.6079,20100.0
2012-11-05 14:20:00,33.91,33.93,33.9,33.91,31800.0,25.6079,25.623,25.6004,25.6079,31800.0
2012-11-05 14:30:00,33.91,33.98,33.8,33.8,45300.0,25.6079,25.6608,25.5249,25.5249,45300.0
2012-11-05 14:40:00,33.8,33.9,33.8,33.87,33300.0,25.5249,25.6004,25.5249,25.5777,33300.0
2012-11-05 14:50:00,33.87,33.96,33.87,33.91,36000.0,25.5777,25.6457,25.5777,25.6079,36000.0
2012-11-05 15:00:00,33.92,33.95,33.89,33.9,47500.0,25.6155,25.6381,25.5928,25.6004,47500.0
2012-11-05 15:10:00,33.91,33.91,33.85,33.88,48500.0,25.6079,25.6079,25.5626,25.5853,48500.0
2012-11-05 15:20:00,33.88,33.94,33.87,33.9,60100.0,25.5853,25.6306,25.5777,25.6004,60100.0
2012-11-05 15:30:00,33.89,34.02,33.88,34.01,137500.0,25.5928,25.691,25.5853,25.6835,137500.0
2012-11-05 15:40:00,34.01,34.19,34.0,34.05,178600.0,25.6835,25.8194,25.6759,25.7137,178600.0
2012-11-05 15:50:00,34.05,34.1,34.02,34.08,237400.0,25.7137,25.7514,25.691,25.7363,237400.0
2012-11-06 09:30:00,34.08,34.19,33.77,33.94,70300.0,25.7363,25.8194,25.5022,25.6306,70300.0
2012-11-06 09:40:00,33.93,34.16,33.86,34.12,87200.0,25.623,25.7967,25.5702,25.7665,87200.0
2012-11-06 09:50:00,34.11,34.17,34.06,34.12,50300.0,25.759,25.8043,25.7212,25.7665,50300.0
2012-11-06 10:00:00,34.13,34.14,34.06,34.11,74100.0,25.7741,25.7816,25.7212,25.759,74100.0
2012-11-06 10:10:00,34.1,34.14,34.02,34.08,62400.0,25.7514,25.7816,25.691,25.7363,62400.0
2012-11-06 10:20:00,34.07,34.09,34.0,34.05,62800.0,25.7288,25.7439,25.6759,25.7137,62800.0
2012-11-06 10:30:00,34.06,34.08,34.0,34.06,49300.0,25.7212,25.7363,25.6759,25.7212,49300.0
2012-11-06 10:40:00,34.07,34.1,34.02,34.08,48200.0,25.7288,25.7514,25.691,25.7363,48200.0
2012-11-06 10:50:00,34.09,34.13,34.02,34.09,57200.0,25.7439,25.7741,25.691,25.7439,57200.0
2012-11-06 11:00:00,34.1,34.17,34.09,34.13,43100.0,25.7514,25.8043,25.7439,25.7741,43100.0
2012-11-06 11:10:00,34.14,34.27,34.12,34.26,59800.0,25.7816,25.8798,25.7665,25.8722,59800.0
2012-11-06 11:20:00,34.25,34.27,34.13,34.15,21900.0,25.8647,25.8798,25.7741,25.7892,21900.0
2012-11-06 11:30:00,34.14,34.33,34.14,34.32,42500.0,25.7816,25.9251,25.7816,25.9176,42500.0
2012-11-06 11:40:00,34.32,34.37,34.28,34.35,44600.0,25.9176,25.9553,25.8873,25.9402,44600.0
2012-11-06 11:50:00,34.35,34.36,34.3,34.3,19400.0,25.9402,25.9478,25.9025,25.9025,19400.0
2012-11-06 12:00:00,34.32,34.43,34.3,34.3,22000.0,25.9176,26.0006,25.9025,25.9025,22000.0
2012-11-06 12:10:00,34.31,34.33,34.19,34.23,34600.0,25.91,25.9251,25.8194,25.8496,34600.0
2012-11-06 12:20:00,34.23,34.32,34.21,34.25,47500.0,25.8496,25.9176,25.8345,25.8647,47500.0
2012-11-06 12:30:00,34.26,34.26,34.08,34.08,77800.0,25.8722,25.8722,25.7363,25.7363,77800.0
2012-11-06 12:40:00,34.08,34.15,33.97,33.97,56700.0,25.7363,25.7892,25.6532,25.6532,56700.0
2012-11-06 12:50:00,33.98,34.1,33.96,34.06,33900.0,25.6608,25.7514,25.6457,25.7212,33900.0
2012-11-06 13:00:00,34.04,34.09,34.03,34.04,17800.0,25.7061,25.7439,25.6986,25.7061,17800.0
2012-11-06 13:10:00,34.04,34.09,34.01,34.06,32600.0,25.7061,25.7439,25.6835,25.7212,32600.0
2012-11-06 13:20:00,34.05,34.14,34.04,34.09,23200.0,25.7137,25.7816,25.7061,25.7439,23200.0
2012-11-06 13:30:00,34.08,34.25,34.05,34.23,31400.0,25.7363,25.8647,25.7137,25.8496,31400.0
2012-11-06 13:40:00,34.21,34.28,34.15,34.25,26200.0,25.8345,25.8873,25.7892,25.8647,26200.0
2012-11-06 13:50:00,34.24,34.3,34.19,34.2,29800.0,25.8571,25.9025,25.8194,25.8269,29800.0
2012-11-06 14:00:00,34.2,34.24,34.16,34.17,35600.0,25.8269,25.8571,25.7967,25.8043,35600.0
2012-11-06 14:10:00,34.16,34.16,34.02,34.04,34700.0,25.7967,25.7967,25.691,25.7061,34700.0
2012-11-06 14:20:00,34.05,34.11,34.05,34.08,44300.0,25.7137,25.759,25.7137,25.7363,44300.0
2012-11-06 14:30:00,34.08,34.2,34.08,34.17,27600.0,25.7363,25.8269,25.7363,25.8043,27600.0
2012-11-06 14:40:00,34.17,34.21,34.11,34.11,22200.0,25.8043,25.8345,25.759,25.759,22200.0
2012-11-06 14:50:00,34.11,34.13,34.1,34.1,31600.0,25.759,25.7741,25.7514,25.7514,31600.0
2012-11-06 15:00:00,34.1,34.14,34.09,34.11,46100.0,25.7514,25.7816,25.7439,25.759,46100.0
2012-11-06 15:10:00,34.11,34.14,34.11,34.12,30000.0,25.759,25.7816,25.759,25.7665,30000.0
2012-11-06 15:20:00,34.12,34.16,34.08,34.15,91500.0,25.7665,25.7967,25.7363,25.7892,91500.0
2012-11-06 15:30:00,34.16,34.16,34.08,34.12,97400.0,25.7967,25.7967,25.7363,25.7665,97400.0
2012-11-06 15:40:00,34.12,34.13,34.07,34.09,135300.0,25.7665,25.7741,25.7288,25.7439,135300.0
2012-11-06 15:50:00,34.09,34.1,33.98,34.01,380600.0,25.7439,25.7514,25.6608,25.6835,380600.0
2012-11-07 09:30:00,33.65,33.8,33.31,33.47,97500.0,25.4116,25.5249,25.1548,25.2757,97500.0
2012-11-07 09:40:00,33.47,34.08,33.4,34.08,98900.0,25.2757,25.7363,25.2228,25.7363,98900.0
2012-11-07 09:50:00,34.06,34.17,33.99,34.06,59800.0,25.7212,25.8043,25.6683,25.7212,59800.0
2012-11-07 10:00:00,34.06,34.09,33.96,34.05,46500.0,25.7212,25.7439,25.6457,25.7137,46500.0
2012-11-07 10:10:00,34.04,34.04,33.75,33.75,56200.0,25.7061,25.7061,25.4871,25.4871,56200.0
2012-11-07 10:20:00,33.75,33.83,33.72,33.79,66900.0,25.4871,25.5475,25.4645,25.5173,66900.0
2012-11-07 10:30:00,33.79,33.87,33.75,33.83,40800.0,25.5173,25.5777,25.4871,25.5475,40800.0
2012-11-07 10:40:00,33.83,33.85,33.75,33.75,33900.0,25.5475,25.5626,25.4871,25.4871,33900.0
2012-11-07 10:50:00,33.75,33.77,33.52,33.52,68300.0,25.4871,25.5022,25.3134,25.3134,68300.0
2012-11-07 11:00:00,33.53,33.62,33.46,33.49,61700.0,25.321,25.3889,25.2681,25.2908,61700.0
2012-11-07 11:10:00,33.48,33.48,33.2,33.2,58400.0,25.2832,25.2832,25.0718,25.0718,58400.0
2012-11-07 11:20:00,33.19,33.23,32.99,33.01,50700.0,25.0642,25.0944,24.9132,24.9283,50700.0
2012-11-07 11:30:00,33.01,33.1,32.88,33.0,111500.0,24.9283,24.9962,24.8301,24.9207,111500.0
2012-11-07 11:40:00,33.01,33.2,33.0,33.17,72500.0,24.9283,25.0718,24.9207,25.0491,72500.0
2012-11-07 11:50:00,33.15,33.23,33.13,33.22,31700.0,25.034,25.0944,25.0189,25.0869,31700.0
2012-11-07 12:00:00,33.2,33.33,33.19,33.25,27100.0,25.0718,25.1699,25.0642,25.1095,27100.0
2012-11-07 12:10:00,33.26,33.26,33.15,33.26,52000.0,25.1171,25.1171,25.034,25.1171,52000.0
2012-11-07 12:20:00,33.26,33.3,33.15,33.15,34900.0,25.1171,25.1473,25.034,25.034,34900.0
2012-11-07 12:30:00,33.15,33.25,33.15,33.2,22900.0,25.034,25.1095,25.034,25.0718,22900.0
2012-11-07 12:40:00,33.21,33.21,33.06,33.09,26400.0,25.0793,25.0793,24.966,24.9887,26400.0
2012-11-07 12:50:00,33.09,33.12,32.92,32.94,26100.0,24.9887,25.0113,24.8603,24.8754,26100.0
2012-11-07 13:00:00,32.96,33.13,32.93,33.13,31000.0,24.8905,25.0189,24.8679,25.0189,31000.0
2012-11-07 13:10:00,33.13,33.15,33.06,33.06,26400.0,25.0189,25.034,24.966,24.966,26400.0
2012-11-07 13:20:00,33.05,33.13,33.04,33.04,14000.0,24.9585,25.0189,24.9509,24.9509,14000.0
2012-11-07 13:30:00,33.05,33.16,33.03,33.15,24900.0,24.9585,25.0416,24.9434,25.034,24900.0
2012-11-07 13:40:00,33.15,33.22,33.12,33.15,32700.0,25.034,25.0869,25.0113,25.034,32700.0
2012-11-07 13:50:00,33.16,33.23,33.12,33.13,31800.0,25.0416,25.0944,25.0113,25.0189,31800.0
2012-11-07 14:00:00,33.15,33.22,33.12,33.17,35600.0,25.034,25.0869,25.0113,25.0491,35600.0
2012-11-07 14:10:00,33.18,33.2,33.1,33.11,35500.0,25.0567,25.0718,24.9962,25.0038,35500.0
2012-11-07 14:20:00,33.11,33.2,33.1,33.1,32300.0,25.0038,25.0718,24.9962,24.9962,32300.0
2012-11-07 14:30:00,33.11,33.13,33.05,33.07,36700.0,25.0038,25.0189,24.9585,24.9736,36700.0
2012-11-07 14:40:00,33.07,33.13,33.02,33.07,37400.0,24.9736,25.0189,24.9358,24.9736,37400.0
2012-11-07 14:50:00,33.07,33.14,32.99,33.08,36800.0,24.9736,25.0265,24.9132,24.9811,36800.0
2012-11-07 15:00:00,33.08,33.14,33.03,33.09,50800.0,24.9811,25.0265,24.9434,24.9887,50800.0
2012-11-07 15:10:00,33.09,33.16,32.94,32.97,84500.0,24.9887,25.0416,24.8754,24.8981,84500.0
2012-11-07 15:20:00,32.97,33.01,32.95,32.99,112200.0,24.8981,24.9283,24.883,24.9132,112200.0
2012-11-07 15:30:00,32.99,33.0,32.9,32.91,104600.0,24.9132,24.9207,24.8452,24.8528,104600.0
2012-11-07 15:40:00,32.9,33.01,32.89,32.93,155100.0,24.8452,24.9283,24.8377,24.8679,155100.0
2012-11-07 15:50:00,32.93,33.04,32.83,32.83,187100.0,24.8679,24.9509,24.7923,24.7923,187100.0
2012-11-08 09:30:00,32.83,32.83,32.48,32.55,48000.0,24.7923,24.7923,24.528,24.5809,48000.0
2012-11-08 09:40:00,32.54,32.68,32.53,32.65,51100.0,24.5733,24.6791,24.5658,24.6564,51100.0
2012-11-08 09:50:00,32.64,32.65,32.57,32.57,38500.0,24.6489,24.6564,24.596,24.596,38500.0
2012-11-08 10:00:00,32.58,32.64,32.34,32.34,54200.0,24.6036,24.6489,24.4223,24.4223,54200.0
2012-11-08 10:10:00,32.34,32.41,32.3,32.36,100800.0,24.4223,24.4752,24.3921,24.4374,100800.0
2012-11-08 10:20:00,32.36,32.36,32.14,32.19,55800.0,24.4374,24.4374,24.2713,24.309,55800.0
2012-11-08 10:30:00,32.19,32.33,32.11,32.21,48700.0,24.309,24.4148,24.2486,24.3241,48700.0
2012-11-08 10:40:00,32.2,32.2,32.02,32.04,40400.0,24.3166,24.3166,24.1807,24.1958,40400.0
2012-11-08 10:50:00,32.04,32.2,32.0,32.11,70000.0,24.1958,24.3166,24.1656,24.2486,70000.0
2012-11-08 11:00:00,32.12,32.26,32.1,32.23,26500.0,24.2562,24.3619,24.2411,24.3392,26500.0
2012-11-08 11:10:00,32.23,32.23,32.07,32.09,48900.0,24.3392,24.3392,24.2184,24.2335,48900.0
2012-11-08 11:20:00,32.09,32.23,32.07,32.16,41300.0,24.2335,24.3392,24.2184,24.2864,41300.0
2012-11-08 11:30:00,32.15,32.16,31.93,31.95,36600.0,24.2788,24.2864,24.1127,24.1278,36600.0
2012-11-08 11:40:00,31.94,32.05,31.94,32.02,31600.0,24.1202,24.2033,24.1202,24.1807,31600.0
2012-11-08 11:50:00,32.02,32.06,32.0,32.01,31800.0,24.1807,24.2109,24.1656,24.1731,31800.0
2012-11-08 12:00:00,32.01,32.1,32.0,32.02,46200.0,24.1731,24.2411,24.1656,24.1807,46200.0
2012-11-08 12:10:00,32.02,32.02,31.82,31.85,24200.0,24.1807,24.1807,24.0296,24.0523,24200.0
2012-11-08 12:20:00,31.85,31.89,31.8,31.82,25000.0,24.0523,24.0825,24.0145,24.0296,25000.0
2012-11-08 12:30:00,31.81,31.82,31.71,31.76,25200.0,24.0221,24.0296,23.9466,23.9843,25200.0
2012-11-08 12:40:00,31.76,31.78,31.71,31.72,27200.0,23.9843,23.9994,23.9466,23.9541,27200.0
2012-11-08 12:50:00,31.73,31.76,31.68,31.74,25400.0,23.9617,23.9843,23.9239,23.9692,25400.0
2012-11-08 13:00:00,31.73,31.78,31.67,31.68,20800.0,23.9617,23.9994,23.9163,23.9239,20800.0
2012-11-08 13:10:00,31.67,31.67,31.6,31.6,23700.0,23.9163,23.9163,23.8635,23.8635,23700.0
2012-11-08 13:20:00,31.6,31.68,31.57,31.64,41900.0,23.8635,23.9239,23.8408,23.8937,41900.0
2012-11-08 13:30:00,31.64,31.67,31.61,31.65,83900.0,23.8937,23.9163,23.871,23.9012,83900.0
2012-11-08 13:40:00,31.64,31.67,31.52,31.66,46200.0,23.8937,23.9163,23.8031,23.9088,46200.0
2012-11-08 13:50:00,31.67,31.78,31.63,31.76,20200.0,23.9163,23.9994,23.8861,23.9843,20200.0
2012-11-08 14:00:00,31.76,31.79,31.72,31.73,23600.0,23.9843,24.007,23.9541,23.9617,23600.0
2012-11-08 14:10:00,31.72,31.8,31.7,31.72,13700.0,23.9541,24.0145,23.939,23.9541,13700.0
2012-11-08 14:20:00,31.71,31.73,31.66,31.69,10700.0,23.9466,23.9617,23.9088,23.9314,10700.0
2012-11-08 14:30:00,31.68,31.72,31.62,31.62,15500.0,23.9239,23.9541,23.8786,23.8786,15500.0
2012-11-08 14:40:00,31.62,31.66,31.61,31.66,19000.0,23.8786,23.9088,23.871,23.9088,19000.0
2012-11-08 14:50:00,31.66,31.7,31.62,31.63,17600.0,23.9088,23.939,23.8786,23.8861,17600.0
2012-11-08 15:00:00,31.63,31.64,31.6,31.61,23500.0,23.8861,23.8937,23.8635,23.871,23500.0
2012-11-08 15:10:00,31.61,31.65,31.6,31.65,33200.0,23.871,23.9012,23.8635,23.9012,33200.0
2012-11-08 15:20:00,31.64,31.66,31.61,31.62,50300.0,23.8937,23.9088,23.871,23.8786,50300.0
2012-11-08 15:30:00,31.62,31.63,31.55,31.6,77300.0,23.8786,23.8861,23.8257,23.8635,77300.0
2012-11-08 15:40:00,31.6,31.63,31.56,31.56,111700.0,23.8635,23.8861,23.8333,23.8333,111700.0
2012-11-08 15:50:00,31.56,31.68,31.5,31.51,231800.0,23.8333,23.9239,23.788,23.7955,231800.0
2012-11-09 09:30:00,31.34,31.36,31.2,31.31,73800.0,23.6671,23.6822,23.5614,23.6445,73800.0
2012-11-09 09:40:00,31.32,31.53,31.21,31.29,100500.0,23.652,23.8106,23.569,23.6294,100500.0
2012-11-09 09:50:00,31.28,31.36,31.16,31.34,64900.0,23.6218,23.6822,23.5312,23.6671,64900.0
2012-11-09 10:00:00,31.33,31.8,31.32,31.77,67700.0,23.6596,24.0145,23.652,23.9919,67700.0
2012-11-09 10:10:00,31.83,31.83,31.51,31.54,69700.0,24.0372,24.0372,23.7955,23.8182,69700.0
2012-11-09 10:20:00,31.55,31.71,31.53,31.66,34400.0,23.8257,23.9466,23.8106,23.9088,34400.0
2012-11-09 10:30:00,31.66,31.73,31.58,31.61,36400.0,23.9088,23.9617,23.8484,23.871,36400.0
2012-11-09 10:40:00,31.61,31.76,31.61,31.69,34400.0,23.871,23.9843,23.871,23.9314,34400.0
2012-11-09 10:50:00,31.69,31.74,31.63,31.68,23900.0,23.9314,23.9692,23.8861,23.9239,23900.0
2012-11-09 11:00:00,31.69,31.77,31.63,31.71,55100.0,23.9314,23.9919,23.8861,23.9466,55100.0
2012-11-09 11:10:00,31.71,31.74,31.65,31.71,45500.0,23.9466,23.9692,23.9012,23.9466,45500.0
2012-11-09 11:20:00,31.71,31.71,31.55,31.67,23200.0,23.9466,23.9466,23.8257,23.9163,23200.0
2012-11-09 11:30:00,31.67,31.74,31.57,31.73,24100.0,23.9163,23.9692,23.8408,23.9617,24100.0
2012-11-09 11:40:00,31.71,31.73,31.69,31.7,29400.0,23.9466,23.9617,23.9314,23.939,29400.0
2012-11-09 11:50:00,31.7,31.71,31.63,31.69,35600.0,23.939,23.9466,23.8861,23.9314,35600.0
2012-11-09 12:00:00,31.7,31.72,31.64,31.65,53000.0,23.939,23.9541,23.8937,23.9012,53000.0
2012-11-09 12:10:00,31.66,31.73,31.65,31.65,24600.0,23.9088,23.9617,23.9012,23.9012,24600.0
2012-11-09 12:20:00,31.67,31.69,31.63,31.68,23400.0,23.9163,23.9314,23.8861,23.9239,23400.0
2012-11-09 12:30:00,31.7,31.91,31.69,31.9,29700.0,23.939,24.0976,23.9314,24.09,29700.0
2012-11-09 12:40:00,31.9,31.9,31.84,31.89,12400.0,24.09,24.09,24.0447,24.0825,12400.0
2012-11-09 12:50:00,31.9,31.9,31.79,31.79,10100.0,24.09,24.09,24.007,24.007,10100.0
2012-11-09 13:00:00,31.79,31.88,31.78,31.81,8600.0,24.007,24.0749,23.9994,24.0221,8600.0
2012-11-09 13:10:00,31.82,31.82,31.58,31.69,29400.0,24.0296,24.0296,23.8484,23.9314,29400.0
2012-11-09 13:20:00,31.68,31.7,31.47,31.47,19300.0,23.9239,23.939,23.7653,23.7653,19300.0
2012-11-09 13:30:00,31.47,31.5,31.38,31.48,22100.0,23.7653,23.788,23.6973,23.7729,22100.0
2012-11-09 13:40:00,31.48,31.52,31.42,31.49,16500.0,23.7729,23.8031,23.7276,23.7804,16500.0
2012-11-09 13:50:00,31.51,31.58,31.48,31.57,15000.0,23.7955,23.8484,23.7729,23.8408,15000.0
2012-11-09 14:00:00,31.56,31.58,31.48,31.5,21200.0,23.8333,23.8484,23.7729,23.788,21200.0
2012-11-09 14:10:00,31.5,31.63,31.47,31.61,24600.0,23.788,23.8861,23.7653,23.871,24600.0
2012-11-09 14:20:00,31.61,31.66,31.59,31.65,36700.0,23.871,23.9088,23.8559,23.9012,36700.0
2012-11-09 14:30:00,31.64,31.76,31.61,31.69,68400.0,23.8937,23.9843,23.871,23.9314,68400.0
2012-11-09 14:40:00,31.69,31.79,31.64,31.65,60000.0,23.9314,24.007,23.8937,23.9012,60000.0
2012-11-09 14:50:00,31.65,31.7,31.55,31.57,27300.0,23.9012,23.939,23.8257,23.8408,27300.0
2012-11-09 15:00:00,31.56,31.57,31.44,31.5,35700.0,23.8333,23.8408,23.7427,23.788,35700.0
2012-11-09 15:10:00,31.49,31.59,31.47,31.54,55600.0,23.7804,23.8559,23.7653,23.8182,55600.0
2012-11-09 15:20:00,31.54,31.59,31.52,31.56,37100.0,23.8182,23.8559,23.8031,23.8333,37100.0
2012-11-09 15:30:00,31.57,31.57,31.43,31.5,54900.0,23.8408,23.8408,23.7351,23.788,54900.0
2012-11-09 15:40:00,31.49,31.63,31.49,31.55,80400.0,23.7804,23.8861,23.7804,23.8257,80400.0
2012-11-09 15:50:00,31.55,31.58,31.49,31.51,182600.0,23.8257,23.8484,23.7804,23.7955,182600.0
2012-11-12 09:30:00,31.41,31.43,30.93,31.06,149900.0,23.72,23.7351,23.3575,23.4557,149900.0
2012-11-12 09:40:00,31.06,31.11,30.98,31.01,27800.0,23.4557,23.4934,23.3953,23.4179,27800.0
2012-11-12 09:50:00,30.98,31.05,30.94,30.97,40100.0,23.3953,23.4481,23.3651,23.3877,40100.0
2012-11-12 10:00:00,30.98,31.01,30.91,30.94,56000.0,23.3953,23.4179,23.3424,23.3651,56000.0
2012-11-12 10:10:00,30.94,30.95,30.74,30.77,43700.0,23.3651,23.3726,23.214,23.2367,43700.0
2012-11-12 10:20:00,30.77,30.93,30.77,30.93,23700.0,23.2367,23.3575,23.2367,23.3575,23700.0
2012-11-12 10:30:00,30.93,31.01,30.87,30.99,37500.0,23.3575,23.4179,23.3122,23.4028,37500.0
2012-11-12 10:40:00,30.99,31.04,30.85,30.86,26700.0,23.4028,23.4406,23.2971,23.3047,26700.0
2012-11-12 10:50:00,30.86,30.88,30.75,30.81,28400.0,23.3047,23.3198,23.2216,23.2669,28400.0
2012-11-12 11:00:00,30.8,30.86,30.79,30.84,12000.0,23.2593,23.3047,23.2518,23.2896,12000.0
2012-11-12 11:10:00,30.86,30.87,30.81,30.85,32700.0,23.3047,23.3122,23.2669,23.2971,32700.0
2012-11-12 11:20:00,30.86,31.18,30.86,31.18,59000.0,23.3047,23.5463,23.3047,23.5463,59000.0
2012-11-12 11:30:00,31.17,31.27,31.15,31.2,44500.0,23.5388,23.6143,23.5237,23.5614,44500.0
2012-11-12 11:40:00,31.2,31.31,31.19,31.27,27900.0,23.5614,23.6445,23.5539,23.6143,27900.0
2012-11-12 11:50:00,31.27,31.29,31.21,31.22,20000.0,23.6143,23.6294,23.569,23.5765,20000.0
2012-11-12 12:00:00,31.21,31.29,31.2,31.29,28100.0,23.569,23.6294,23.5614,23.6294,28100.0
2012-11-12 12:10:00,31.29,31.38,31.28,31.37,31000.0,23.6294,23.6973,23.6218,23.6898,31000.0
2012-11-12 12:20:00,31.37,31.41,31.33,31.34,20300.0,23.6898,23.72,23.6596,23.6671,20300.0
2012-11-12 12:30:00,31.34,31.37,31.33,31.37,13900.0,23.6671,23.6898,23.6596,23.6898,13900.0
2012-11-12 12:40:00,31.37,31.46,31.37,31.39,34900.0,23.6898,23.7578,23.6898,23.7049,34900.0
2012-11-12 12:50:00,31.37,31.37,31.25,31.35,12100.0,23.6898,23.6898,23.5992,23.6747,12100.0
2012-11-12 13:00:00,31.35,31.47,31.34,31.44,25500.0,23.6747,23.7653,23.6671,23.7427,25500.0
2012-11-12 13:10:00,31.42,31.48,31.41,31.41,12400.0,23.7276,23.7729,23.72,23.72,12400.0
2012-11-12 13:20:00,31.41,31.42,31.36,31.41,22200.0,23.72,23.7276,23.6822,23.72,22200.0
2012-11-12 13:30:00,31.41,31.42,31.25,31.26,25700.0,23.72,23.7276,23.5992,23.6067,25700.0
2012-11-12 13:40:00,31.25,31.27,31.21,31.26,16400.0,23.5992,23.6143,23.569,23.6067,16400.0
2012-11-12 13:50:00,31.27,31.55,31.25,31.45,74600.0,23.6143,23.8257,23.5992,23.7502,74600.0
2012-11-12 14:00:00,31.45,31.54,31.43,31.49,41100.0,23.7502,23.8182,23.7351,23.7804,41100.0
2012-11-12 14:10:00,31.5,31.58,31.47,31.55,27400.0,23.788,23.8484,23.7653,23.8257,27400.0
2012-11-12 14:20:00,31.55,31.66,31.53,31.56,33500.0,23.8257,23.9088,23.8106,23.8333,33500.0
2012-11-12 14:30:00,31.55,31.6,31.46,31.46,22100.0,23.8257,23.8635,23.7578,23.7578,22100.0
2012-11-12 14:40:00,31.46,31.48,31.38,31.39,20500.0,23.7578,23.7729,23.6973,23.7049,20500.0
2012-11-12 14:50:00,31.4,31.49,31.39,31.45,43400.0,23.7124,23.7804,23.7049,23.7502,43400.0
2012-11-12 15:00:00,31.47,31.53,31.43,31.53,22500.0,23.7653,23.8106,23.7351,23.8106,22500.0
2012-11-12 15:10:00,31.52,31.54,31.43,31.46,29800.0,23.8031,23.8182,23.7351,23.7578,29800.0
2012-11-12 15:20:00,31.45,31.48,31.43,31.46,41000.0,23.7502,23.7729,23.7351,23.7578,41000.0
2012-11-12 15:30:00,31.46,31.48,31.42,31.42,54700.0,23.7578,23.7729,23.7276,23.7276,54700.0
2012-11-12 15:40:00,31.42,31.43,31.39,31.39,68000.0,23.7276,23.7351,23.7049,23.7049,68000.0
2012-11-12 15:50:00,31.39,31.45,31.34,31.35,117300.0,23.7049,23.7502,23.6671,23.6747,117300.0
2012-11-13 09:30:00,31.24,31.33,30.9,31.01,125100.0,23.5916,23.6596,23.3349,23.4179,125100.0
2012-11-13 09:40:00,31.01,31.35,30.97,31.35,79900.0,23.4179,23.6747,23.3877,23.6747,79900.0
2012-11-13 09:50:00,31.35,31.35,31.12,31.27,65300.0,23.6747,23.6747,23.501,23.6143,65300.0
2012-11-13 10:00:00,31.27,31.3,30.99,31.1,41800.0,23.6143,23.6369,23.4028,23.4859,41800.0
2012-11-13 10:10:00,31.11,31.33,31.11,31.32,48500.0,23.4934,23.6596,23.4934,23.652,48500.0
2012-11-13 10:20:00,31.3,31.37,31.28,31.32,22300.0,23.6369,23.6898,23.6218,23.652,22300.0
2012-11-13 10:30:00,31.34,31.35,31.29,31.33,20500.0,23.6671,23.6747,23.6294,23.6596,20500.0
2012-11-13 10:40:00,31.34,31.42,31.25,31.4,28800.0,23.6671,23.7276,23.5992,23.7124,28800.0
2012-11-13 10:50:00,31.4,31.97,31.37,31.71,207200.0,23.7124,24.1429,23.6898,23.9466,207200.0
2012-11-13 11:00:00,31.71,32.13,31.68,31.93,91300.0,23.9466,24.2637,23.9239,24.1127,91300.0
2012-11-13 11:10:00,31.94,32.0,31.82,31.83,31000.0,24.1202,24.1656,24.0296,24.0372,31000.0
2012-11-13 11:20:00,31.84,31.86,31.51,31.52,65700.0,24.0447,24.0598,23.7955,23.8031,65700.0
2012-11-13 11:30:00,31.52,31.53,31.35,31.36,55800.0,23.8031,23.8106,23.6747,23.6822,55800.0
2012-11-13 11:40:00,31.37,31.37,31.09,31.13,119400.0,23.6898,23.6898,23.4783,23.5086,119400.0
2012-11-13 11:50:00,31.13,31.42,31.08,31.38,90200.0,23.5086,23.7276,23.4708,23.6973,90200.0
2012-11-13 12:00:00,31.38,31.44,31.3,31.33,39700.0,23.6973,23.7427,23.6369,23.6596,39700.0
2012-11-13 12:10:00,31.32,31.43,31.32,31.4,27600.0,23.652,23.7351,23.652,23.7124,27600.0
2012-11-13 12:20:00,31.41,31.42,31.36,31.4,23900.0,23.72,23.7276,23.6822,23.7124,23900.0
2012-11-13 12:30:00,31.39,31.45,31.21,31.21,49900.0,23.7049,23.7502,23.569,23.569,49900.0
2012-11-13 12:40:00,31.2,31.22,31.13,31.15,43200.0,23.5614,23.5765,23.5086,23.5237,43200.0
2012-11-13 12:50:00,31.15,31.21,31.11,31.14,18600.0,23.5237,23.569,23.4934,23.5161,18600.0
2012-11-13 13:00:00,31.13,31.22,31.09,31.13,21600.0,23.5086,23.5765,23.4783,23.5086,21600.0
2012-11-13 13:10:00,31.15,31.28,31.13,31.24,17500.0,23.5237,23.6218,23.5086,23.5916,17500.0
2012-11-13 13:20:00,31.26,31.27,31.16,31.21,31100.0,23.6067,23.6143,23.5312,23.569,31100.0
2012-11-13 13:30:00,31.23,31.35,31.21,31.29,38900.0,23.5841,23.6747,23.569,23.6294,38900.0
2012-11-13 13:40:00,31.27,31.34,31.26,31.33,34600.0,23.6143,23.6671,23.6067,23.6596,34600.0
2012-11-13 13:50:00,31.33,31.41,31.27,31.34,45500.0,23.6596,23.72,23.6143,23.6671,45500.0
2012-11-13 14:00:00,31.34,31.39,31.31,31.39,32000.0,23.6671,23.7049,23.6445,23.7049,32000.0
2012-11-13 14:10:00,31.39,31.4,31.32,31.38,28300.0,23.7049,23.7124,23.652,23.6973,28300.0
2012-11-13 14:20:00,31.38,31.47,31.35,31.47,35500.0,23.6973,23.7653,23.6747,23.7653,35500.0
2012-11-13 14:30:00,31.47,31.52,31.45,31.48,48700.0,23.7653,23.8031,23.7502,23.7729,48700.0
2012-11-13 14:40:00,31.49,31.51,31.38,31.47,50000.0,23.7804,23.7955,23.6973,23.7653,50000.0
2012-11-13 14:50:00,31.47,31.51,31.41,31.42,49000.0,23.7653,23.7955,23.72,23.7276,49000.0
2012-11-13 15:00:00,31.42,31.42,31.33,31.37,59700.0,23.7276,23.7276,23.6596,23.6898,59700.0
2012-11-13 15:10:00,31.36,31.39,31.33,31.34,72500.0,23.6822,23.7049,23.6596,23.6671,72500.0
2012-11-13 15:20:00,31.34,31.35,31.16,31.21,124100.0,23.6671,23.6747,23.5312,23.569,124100.0
2012-11-13 15:30:00,31.22,31.28,31.18,31.25,167200.0,23.5765,23.6218,23.5463,23.5992,167200.0
2012-11-13 15:40:00,31.25,31.28,31.2,31.25,171600.0,23.5992,23.6218,23.5614,23.5992,171600.0
2012-11-13 15:50:00,31.24,31.31,31.18,31.18,343600.0,23.5916,23.6445,23.5463,23.5463,343600.0
2012-11-14 09:30:00,40.07,40.69,39.73,40.23,3431600.0,30.2598,30.728,30.003,30.3806,3431600.0
2012-11-14 09:40:00,40.2,40.5,40.0,40.06,1647200.0,30.358,30.5845,30.2069,30.2523,1647200.0
2012-11-14 09:50:00,40.07,40.25,39.65,40.21,1855500.0,30.2598,30.3957,29.9426,30.3655,1855500.0
2012-11-14 10:00:00,40.22,40.25,39.99,40.15,844100.0,30.3731,30.3957,30.1994,30.3202,844100.0
2012-11-14 10:10:00,40.15,40.5,39.99,40.3,1186400.0,30.3202,30.5845,30.1994,30.4335,1186400.0
2012-11-14 10:20:00,40.29,40.33,40.11,40.11,497400.0,30.4259,30.4561,30.29,30.29,497400.0
2012-11-14 10:30:00,40.12,40.15,39.42,39.68,1255900.0,30.2976,30.3202,29.7689,29.9653,1255900.0
2012-11-14 10:40:00,39.68,39.78,39.34,39.67,978200.0,29.9653,30.0408,29.7085,29.9577,978200.0
2012-11-14 10:50:00,39.69,39.77,39.55,39.72,510800.0,29.9728,30.0333,29.8671,29.9955,510800.0
2012-11-14 11:00:00,39.73,39.85,39.06,39.15,812300.0,30.003,30.0937,29.4971,29.565,812300.0
2012-11-14 11:10:00,39.16,39.26,38.86,39.08,1311000.0,29.5726,29.6481,29.346,29.5122,1311000.0
2012-11-14 11:20:00,39.08,39.61,39.07,39.55,1378600.0,29.5122,29.9124,29.5046,29.8671,1378600.0
2012-11-14 11:30:00,39.54,39.92,39.46,39.73,689400.0,29.8596,30.1465,29.7991,30.003,689400.0
2012-11-14 11:40:00,39.71,39.73,39.53,39.65,336900.0,29.9879,30.003,29.852,29.9426,336900.0
2012-11-14 11:50:00,39.65,40.0,39.62,39.9,379700.0,29.9426,30.2069,29.92,30.1314,379700.0
2012-11-14 12:00:00,39.9,40.0,39.85,39.93,700900.0,30.1314,30.2069,30.0937,30.1541,700900.0
2012-11-14 12:10:00,39.94,39.95,39.71,39.75,330700.0,30.1616,30.1692,29.9879,30.0181,330700.0
2012-11-14 12:20:00,39.75,39.92,39.73,39.84,192100.0,30.0181,30.1465,30.003,30.0861,192100.0
2012-11-14 12:30:00,39.85,39.87,39.7,39.76,331600.0,30.0937,30.1088,29.9804,30.0257,331600.0
2012-11-14 12:40:00,39.76,39.9,39.73,39.79,281700.0,30.0257,30.1314,30.003,30.0484,281700.0
2012-11-14 12:50:00,39.79,39.82,39.55,39.67,275500.0,30.0484,30.071,29.8671,29.9577,275500.0
2012-11-14 13:00:00,39.65,39.71,39.58,39.59,148900.0,29.9426,29.9879,29.8898,29.8973,148900.0
2012-11-14 13:10:00,39.6,39.66,39.56,39.65,175000.0,29.9049,29.9502,29.8747,29.9426,175000.0
2012-11-14 13:20:00,39.65,39.86,39.6,39.84,271900.0,29.9426,30.1012,29.9049,30.0861,271900.0
2012-11-14 13:30:00,39.83,40.25,39.72,40.11,649600.0,30.0786,30.3957,29.9955,30.29,649600.0
2012-11-14 13:40:00,40.11,40.3,40.1,40.22,419800.0,30.29,30.4335,30.2825,30.3731,419800.0
2012-11-14 13:50:00,40.21,40.27,40.06,40.08,525100.0,30.3655,30.4108,30.2523,30.2674,525100.0
2012-11-14 14:00:00,40.1,40.29,40.1,40.28,299400.0,30.2825,30.4259,30.2825,30.4184,299400.0
2012-11-14 14:10:00,40.28,40.76,40.26,40.65,1124000.0,30.4184,30.7809,30.4033,30.6978,1124000.0
2012-11-14 14:20:00,40.65,40.95,40.63,40.73,706000.0,30.6978,30.9244,30.6827,30.7582,706000.0
2012-11-14 14:30:00,40.73,40.86,40.55,40.74,319800.0,30.7582,30.8564,30.6223,30.7658,319800.0
2012-11-14 14:40:00,40.74,40.74,40.46,40.65,371200.0,30.7658,30.7658,30.5543,30.6978,371200.0
2012-11-14 14:50:00,40.64,41.29,40.63,41.25,833100.0,30.6903,31.1811,30.6827,31.1509,833100.0
2012-11-14 15:00:00,41.24,41.39,41.01,41.21,601200.0,31.1434,31.2566,30.9697,31.1207,601200.0
2012-11-14 15:10:00,41.2,41.47,41.2,41.26,631100.0,31.1131,31.317,31.1131,31.1585,631100.0
2012-11-14 15:20:00,41.26,41.47,41.15,41.46,640400.0,31.1585,31.317,31.0754,31.3095,640400.0
2012-11-14 15:30:00,41.45,41.84,41.29,41.81,830300.0,31.3019,31.5965,31.1811,31.5738,830300.0
2012-11-14 15:40:00,41.8,41.98,41.6,41.95,819800.0,31.5663,31.7022,31.4152,31.6795,819800.0
2012-11-14 15:50:00,41.95,42.0,41.72,41.94,1310200.0,31.6795,31.7173,31.5058,31.672,1310200.0
2012-11-15 09:30:00,41.75,42.9,41.7,42.05,1327400.0,31.5285,32.3969,31.4907,31.755,1327400.0
2012-11-15 09:40:00,42.05,42.14,41.32,41.46,678800.0,31.755,31.823,31.2038,31.3095,678800.0
2012-11-15 09:50:00,41.43,41.65,41.02,41.25,410400.0,31.2868,31.453,30.9772,31.1509,410400.0
2012-11-15 10:00:00,41.24,41.89,41.09,41.86,397200.0,31.1434,31.6342,31.0301,31.6116,397200.0
2012-11-15 10:10:00,41.85,41.98,41.69,41.85,334000.0,31.604,31.7022,31.4832,31.604,334000.0
2012-11-15 10:20:00,41.86,42.16,41.6,41.83,305800.0,31.6116,31.8381,31.4152,31.5889,305800.0
2012-11-15 10:30:00,41.84,42.23,41.79,41.98,416600.0,31.5965,31.891,31.5587,31.7022,416600.0
2012-11-15 10:40:00,41.98,42.1,41.91,41.97,232100.0,31.7022,31.7928,31.6493,31.6946,232100.0
2012-11-15 10:50:00,41.96,42.22,41.96,41.98,273400.0,31.6871,31.8834,31.6871,31.7022,273400.0
2012-11-15 11:00:00,41.98,42.33,41.8,41.87,382200.0,31.7022,31.9665,31.5663,31.6191,382200.0
2012-11-15 11:10:00,41.87,41.94,41.7,41.73,175700.0,31.6191,31.672,31.4907,31.5134,175700.0
2012-11-15 11:20:00,41.72,41.99,41.71,41.97,164000.0,31.5058,31.7097,31.4983,31.6946,164000.0
2012-11-15 11:30:00,41.97,42.04,41.93,42.0,252600.0,31.6946,31.7475,31.6644,31.7173,252600.0
2012-11-15 11:40:00,42.0,42.0,41.71,41.82,222100.0,31.7173,31.7173,31.4983,31.5814,222100.0
2012-11-15 11:50:00,41.82,41.91,41.78,41.84,156200.0,31.5814,31.6493,31.5511,31.5965,156200.0
2012-11-15 12:00:00,41.84,41.9,41.71,41.8,121500.0,31.5965,31.6418,31.4983,31.5663,121500.0
2012-11-15 12:10:00,41.8,41.81,41.66,41.76,199300.0,31.5663,31.5738,31.4605,31.536,199300.0
2012-11-15 12:20:00,41.76,41.8,41.52,41.59,146100.0,31.536,31.5663,31.3548,31.4077,146100.0
2012-11-15 12:30:00,41.59,41.84,41.5,41.84,133200.0,31.4077,31.5965,31.3397,31.5965,133200.0
2012-11-15 12:40:00,41.83,41.83,41.57,41.79,125300.0,31.5889,31.5889,31.3926,31.5587,125300.0
2012-11-15 12:50:00,41.79,41.9,41.78,41.84,100500.0,31.5587,31.6418,31.5511,31.5965,100500.0
2012-11-15 13:00:00,41.84,42.02,41.78,41.95,205100.0,31.5965,31.7324,31.5511,31.6795,205100.0
2012-11-15 13:10:00,41.96,42.24,41.9,41.9,328800.0,31.6871,31.8985,31.6418,31.6418,328800.0
2012-11-15 13:20:00,41.9,41.91,41.84,41.9,118700.0,31.6418,31.6493,31.5965,31.6418,118700.0
2012-11-15 13:30:00,41.9,41.9,41.62,41.76,206000.0,31.6418,31.6418,31.4303,31.536,206000.0
2012-11-15 13:40:00,41.76,41.87,41.69,41.8,147300.0,31.536,31.6191,31.4832,31.5663,147300.0
2012-11-15 13:50:00,41.81,41.85,41.75,41.83,245800.0,31.5738,31.604,31.5285,31.5889,245800.0
2012-11-15 14:00:00,41.82,41.9,41.73,41.75,115000.0,31.5814,31.6418,31.5134,31.5285,115000.0
2012-11-15 14:10:00,41.76,41.8,41.67,41.71,193500.0,31.536,31.5663,31.4681,31.4983,193500.0
2012-11-15 14:20:00,41.7,41.85,41.68,41.85,114600.0,31.4907,31.604,31.4756,31.604,114600.0
2012-11-15 14:30:00,41.85,41.9,41.76,41.82,102700.0,31.604,31.6418,31.536,31.5814,102700.0
2012-11-15 14:40:00,41.81,41.85,41.76,41.78,80000.0,31.5738,31.604,31.536,31.5511,80000.0
2012-11-15 14:50:00,41.78,41.87,41.76,41.82,127200.0,31.5511,31.6191,31.536,31.5814,127200.0
2012-11-15 15:00:00,41.81,41.82,41.73,41.8,125500.0,31.5738,31.5814,31.5134,31.5663,125500.0
2012-11-15 15:10:00,41.8,41.84,41.77,41.84,148000.0,31.5663,31.5965,31.5436,31.5965,148000.0
2012-11-15 15:20:00,41.84,41.88,41.78,41.79,276600.0,31.5965,31.6267,31.5511,31.5587,276600.0
2012-11-15 15:30:00,41.79,41.81,41.77,41.8,242000.0,31.5587,31.5738,31.5436,31.5663,242000.0
2012-11-15 15:40:00,41.8,41.95,41.79,41.85,367900.0,31.5663,31.6795,31.5587,31.604,367900.0
2012-11-15 15:50:00,41.86,42.08,41.68,41.72,1237100.0,31.6116,31.7777,31.4756,31.5058,1237100.0
2012-11-16 09:30:00,41.86,42.17,41.86,42.04,394700.0,31.6116,31.8457,31.6116,31.7475,394700.0
2012-11-16 09:40:00,42.0,42.03,41.61,41.75,164500.0,31.7173,31.7399,31.4228,31.5285,164500.0
2012-11-16 09:50:00,41.77,41.79,41.47,41.77,155000.0,31.5436,31.5587,31.317,31.5436,155000.0
2012-11-16 10:00:00,41.78,41.98,41.63,41.91,186300.0,31.5511,31.7022,31.4379,31.6493,186300.0
2012-11-16 10:10:00,41.91,41.96,41.7,41.73,177900.0,31.6493,31.6871,31.4907,31.5134,177900.0
2012-11-16 10:20:00,41.72,41.83,41.69,41.72,81000.0,31.5058,31.5889,31.4832,31.5058,81000.0
2012-11-16 10:30:00,41.71,41.74,41.57,41.64,82300.0,31.4983,31.5209,31.3926,31.4454,82300.0
2012-11-16 10:40:00,41.65,41.71,41.5,41.52,100300.0,31.453,31.4983,31.3397,31.3548,100300.0
2012-11-16 10:50:00,41.52,41.54,41.31,41.33,230800.0,31.3548,31.3699,31.1962,31.2113,230800.0
2012-11-16 11:00:00,41.32,41.41,41.17,41.18,166500.0,31.2038,31.2717,31.0905,31.098,166500.0
2012-11-16 11:10:00,41.17,41.2,41.05,41.12,129300.0,31.0905,31.1131,30.9999,31.0527,129300.0
2012-11-16 11:20:00,41.13,41.21,41.05,41.08,119100.0,31.0603,31.1207,30.9999,31.0225,119100.0
2012-11-16 11:30:00,41.07,41.08,40.96,41.0,165000.0,31.015,31.0225,30.9319,30.9621,165000.0
2012-11-16 11:40:00,41.01,41.42,41.0,41.36,161200.0,30.9697,31.2793,30.9621,31.234,161200.0
2012-11-16 11:50:00,41.35,41.56,41.26,41.54,186700.0,31.2264,31.385,31.1585,31.3699,186700.0
2012-11-16 12:00:00,41.56,41.63,41.29,41.33,128900.0,31.385,31.4379,31.1811,31.2113,128900.0
2012-11-16 12:10:00,41.34,41.35,41.22,41.25,200200.0,31.2189,31.2264,31.1283,31.1509,200200.0
2012-11-16 12:20:00,41.24,41.24,41.13,41.22,75900.0,31.1434,31.1434,31.0603,31.1283,75900.0
2012-11-16 12:30:00,41.22,41.34,41.15,41.2,170400.0,31.1283,31.2189,31.0754,31.1131,170400.0
2012-11-16 12:40:00,41.21,41.3,41.16,41.23,63300.0,31.1207,31.1887,31.0829,31.1358,63300.0
2012-11-16 12:50:00,41.23,41.26,41.15,41.15,63200.0,31.1358,31.1585,31.0754,31.0754,63200.0
2012-11-16 13:00:00,41.17,41.23,41.07,41.15,79200.0,31.0905,31.1358,31.015,31.0754,79200.0
2012-11-16 13:10:00,41.14,41.15,40.97,41.01,71800.0,31.0678,31.0754,30.9395,30.9697,71800.0
2012-11-16 13:20:00,41.0,41.09,40.92,41.01,85700.0,30.9621,31.0301,30.9017,30.9697,85700.0
2012-11-16 13:30:00,41.01,41.11,40.99,41.02,97900.0,30.9697,31.0452,30.9546,30.9772,97900.0
2012-11-16 13:40:00,41.01,41.08,40.96,40.99,105100.0,30.9697,31.0225,30.9319,30.9546,105100.0
2012-11-16 13:50:00,40.99,41.09,40.97,40.99,69800.0,30.9546,31.0301,30.9395,30.9546,69800.0
2012-11-16 14:00:00,40.99,41.01,40.95,40.97,36000.0,30.9546,30.9697,30.9244,30.9395,36000.0
2012-11-16 14:10:00,40.97,40.98,40.85,40.89,121700.0,30.9395,30.947,30.8488,30.879,121700.0
2012-11-16 14:20:00,40.89,40.9,40.8,40.83,135400.0,30.879,30.8866,30.8111,30.8337,135400.0
2012-11-16 14:30:00,40.82,40.84,40.73,40.83,96500.0,30.8262,30.8413,30.7582,30.8337,96500.0
2012-11-16 14:40:00,40.83,40.84,40.79,40.81,148500.0,30.8337,30.8413,30.8035,30.8186,148500.0
2012-11-16 14:50:00,40.82,40.85,40.79,40.82,203800.0,30.8262,30.8488,30.8035,30.8262,203800.0
2012-11-16 15:00:00,40.83,40.84,40.77,40.83,181400.0,30.8337,30.8413,30.7884,30.8337,181400.0
2012-11-16 15:10:00,40.84,41.02,40.82,40.98,183300.0,30.8413,30.9772,30.8262,30.947,183300.0
2012-11-16 15:20:00,40.98,41.11,40.96,41.06,197200.0,30.947,31.0452,30.9319,31.0074,197200.0
2012-11-16 15:30:00,41.07,41.15,40.99,41.0,264200.0,31.015,31.0754,30.9546,30.9621,264200.0
2012-11-16 15:40:00,40.99,41.01,40.88,40.97,283900.0,30.9546,30.9697,30.8715,30.9395,283900.0
2012-11-16 15:50:00,40.97,40.98,40.87,40.88,689600.0,30.9395,30.947,30.8639,30.8715,689600.0
2012-11-19 09:30:00,41.26,41.46,41.09,41.25,151400.0,31.1585,31.3095,31.0301,31.1509,151400.0
2012-11-19 09:40:00,41.26,41.92,41.24,41.9,285100.0,31.1585,31.6569,31.1434,31.6418,285100.0
2012-11-19 09:50:00,41.91,41.92,41.52,41.62,109900.0,31.6493,31.6569,31.3548,31.4303,109900.0
2012-11-19 10:00:00,41.63,41.63,41.4,41.43,122900.0,31.4379,31.4379,31.2642,31.2868,122900.0
2012-11-19 10:10:00,41.44,41.47,41.35,41.47,124600.0,31.2944,31.317,31.2264,31.317,124600.0
2012-11-19 10:20:00,41.47,41.61,41.42,41.6,193400.0,31.317,31.4228,31.2793,31.4152,193400.0
2012-11-19 10:30:00,41.64,41.67,41.48,41.5,82100.0,31.4454,31.4681,31.3246,31.3397,82100.0
2012-11-19 10:40:00,41.49,41.53,41.48,41.49,75700.0,31.3321,31.3624,31.3246,31.3321,75700.0
2012-11-19 10:50:00,41.51,41.57,41.48,41.52,88400.0,31.3473,31.3926,31.3246,31.3548,88400.0
2012-11-19 11:00:00,41.53,41.6,41.49,41.5,77900.0,31.3624,31.4152,31.3321,31.3397,77900.0
2012-11-19 11:10:00,41.5,41.53,41.43,41.49,64800.0,31.3397,31.3624,31.2868,31.3321,64800.0
2012-11-19 11:20:00,41.49,41.53,41.28,41.37,106200.0,31.3321,31.3624,31.1736,31.2415,106200.0
2012-11-19 11:30:00,41.38,41.5,41.34,41.49,46900.0,31.2491,31.3397,31.2189,31.3321,46900.0
2012-11-19 11:40:00,41.5,41.6,41.5,41.6,48700.0,31.3397,31.4152,31.3397,31.4152,48700.0
2012-11-19 11:50:00,41.6,41.9,41.6,41.89,99200.0,31.4152,31.6418,31.4152,31.6342,99200.0
2012-11-19 12:00:00,41.88,41.99,41.82,41.91,63700.0,31.6267,31.7097,31.5814,31.6493,63700.0
2012-11-19 12:10:00,41.89,41.95,41.84,41.9,58400.0,31.6342,31.6795,31.5965,31.6418,58400.0
2012-11-19 12:20:00,41.91,42.0,41.88,41.98,45400.0,31.6493,31.7173,31.6267,31.7022,45400.0
2012-11-19 12:30:00,41.99,42.36,41.97,42.2,118200.0,31.7097,31.9892,31.6946,31.8683,118200.0
2012-11-19 12:40:00,42.21,42.3,42.18,42.26,41300.0,31.8759,31.9438,31.8532,31.9136,41300.0
2012-11-19 12:50:00,42.28,42.43,42.16,42.43,44200.0,31.9287,32.042,31.8381,32.042,44200.0
2012-11-19 13:00:00,42.42,42.49,42.4,42.45,71800.0,32.0345,32.0873,32.0194,32.0571,71800.0
2012-11-19 13:10:00,42.44,42.45,42.26,42.27,50700.0,32.0496,32.0571,31.9136,31.9212,50700.0
2012-11-19 13:20:00,42.25,42.38,42.25,42.33,45500.0,31.9061,32.0043,31.9061,31.9665,45500.0
2012-11-19 13:30:00,42.35,42.36,42.3,42.34,43800.0,31.9816,31.9892,31.9438,31.974,43800.0
2012-11-19 13:40:00,42.33,42.38,42.33,42.38,39400.0,31.9665,32.0043,31.9665,32.0043,39400.0
2012-11-19 13:50:00,42.38,42.67,42.37,42.61,119300.0,32.0043,32.2233,31.9967,32.1779,119300.0
2012-11-19 14:00:00,42.62,42.81,42.62,42.69,75500.0,32.1855,32.329,32.1855,32.2384,75500.0
2012-11-19 14:10:00,42.69,42.7,42.56,42.61,129800.0,32.2384,32.2459,32.1402,32.1779,129800.0
2012-11-19 14:20:00,42.6,42.69,42.56,42.69,90900.0,32.1704,32.2384,32.1402,32.2384,90900.0
2012-11-19 14:30:00,42.69,42.86,42.68,42.85,80200.0,32.2384,32.3667,32.2308,32.3592,80200.0
2012-11-19 14:40:00,42.84,43.07,42.84,43.05,160700.0,32.3516,32.5253,32.3516,32.5102,160700.0
2012-11-19 14:50:00,43.06,43.24,43.02,43.22,100100.0,32.5178,32.6537,32.4876,32.6386,100100.0
2012-11-19 15:00:00,43.23,43.26,43.14,43.16,94100.0,32.6462,32.6688,32.5782,32.5933,94100.0
2012-11-19 15:10:00,43.15,43.23,43.06,43.22,133000.0,32.5857,32.6462,32.5178,32.6386,133000.0
2012-11-19 15:20:00,43.22,43.26,43.17,43.19,128200.0,32.6386,32.6688,32.6008,32.6159,128200.0
2012-11-19 15:30:00,43.2,43.68,43.2,43.66,321200.0,32.6235,32.986,32.6235,32.9709,321200.0
2012-11-19 15:40:00,43.65,43.73,43.53,43.63,333900.0,32.9633,33.0237,32.8727,32.9482,333900.0
2012-11-19 15:50:00,43.64,43.85,43.58,43.79,573000.0,32.9558,33.1144,32.9105,33.069,573000.0
2012-11-20 09:30:00,43.76,43.8,43.11,43.44,168000.0,33.0464,33.0766,32.5555,32.8047,168000.0
2012-11-20 09:40:00,43.41,43.56,43.06,43.32,131400.0,32.7821,32.8954,32.5178,32.7141,131400.0
2012-11-20 09:50:00,43.33,43.68,43.22,43.42,159000.0,32.7217,32.986,32.6386,32.7896,159000.0
2012-11-20 10:00:00,43.42,43.57,43.23,43.4,105100.0,32.7896,32.9029,32.6462,32.7745,105100.0
2012-11-20 10:10:00,43.41,43.68,43.4,43.68,106500.0,32.7821,32.986,32.7745,32.986,106500.0
2012-11-20 10:20:00,43.65,43.8,43.62,43.69,105300.0,32.9633,33.0766,32.9407,32.9935,105300.0
2012-11-20 10:30:00,43.7,43.8,43.46,43.59,85800.0,33.0011,33.0766,32.8198,32.918,85800.0
2012-11-20 10:40:00,43.57,43.61,43.44,43.55,79900.0,32.9029,32.9331,32.8047,32.8878,79900.0
2012-11-20 10:50:00,43.55,43.6,43.27,43.3,127600.0,32.8878,32.9256,32.6764,32.699,127600.0
2012-11-20 11:00:00,43.31,43.34,43.11,43.12,63400.0,32.7066,32.7292,32.5555,32.5631,63400.0
2012-11-20 11:10:00,43.13,43.22,43.02,43.07,64900.0,32.5706,32.6386,32.4876,32.5253,64900.0
2012-11-20 11:20:00,43.08,43.2,43.0,43.01,62100.0,32.5329,32.6235,32.4725,32.48,62100.0
2012-11-20 11:30:00,43.02,43.12,42.88,42.89,59700.0,32.4876,32.5631,32.3818,32.3894,59700.0
2012-11-20 11:40:00,42.9,43.15,42.9,42.95,53000.0,32.3969,32.5857,32.3969,32.4347,53000.0
2012-11-20 11:50:00,42.92,43.1,42.92,42.99,44100.0,32.412,32.548,32.412,32.4649,44100.0
2012-11-20 12:00:00,42.99,43.09,42.85,42.92,44000.0,32.4649,32.5404,32.3592,32.412,44000.0
2012-11-20 12:10:00,42.92,42.95,42.67,42.71,63200.0,32.412,32.4347,32.2233,32.2535,63200.0
2012-11-20 12:20:00,42.72,42.95,42.71,42.93,90600.0,32.261,32.4347,32.2535,32.4196,90600.0
2012-11-20 12:30:00,42.91,42.91,42.68,42.7,37600.0,32.4045,32.4045,32.2308,32.2459,37600.0
2012-11-20 12:40:00,42.7,42.84,42.69,42.82,32300.0,32.2459,32.3516,32.2384,32.3365,32300.0
2012-11-20 12:50:00,42.81,42.91,42.79,42.91,19300.0,32.329,32.4045,32.3139,32.4045,19300.0
2012-11-20 13:00:00,42.91,42.95,42.81,42.93,54900.0,32.4045,32.4347,32.329,32.4196,54900.0
2012-11-20 13:10:00,42.9,42.92,42.8,42.85,75600.0,32.3969,32.412,32.3214,32.3592,75600.0
2012-11-20 13:20:00,42.84,42.91,42.78,42.78,45800.0,32.3516,32.4045,32.3063,32.3063,45800.0
2012-11-20 13:30:00,42.76,42.84,42.76,42.82,50600.0,32.2912,32.3516,32.2912,32.3365,50600.0
2012-11-20 13:40:00,42.82,42.87,42.78,42.86,42300.0,32.3365,32.3743,32.3063,32.3667,42300.0
2012-11-20 13:50:00,42.87,43.06,42.83,43.02,60000.0,32.3743,32.5178,32.3441,32.4876,60000.0
2012-11-20 14:00:00,43.02,43.03,42.94,42.97,68400.0,32.4876,32.4951,32.4272,32.4498,68400.0
2012-11-20 14:10:00,42.97,43.01,42.93,42.95,94400.0,32.4498,32.48,32.4196,32.4347,94400.0
2012-11-20 14:20:00,42.94,42.99,42.94,42.97,24900.0,32.4272,32.4649,32.4272,32.4498,24900.0
2012-11-20 14:30:00,42.97,43.08,42.96,43.05,57200.0,32.4498,32.5329,32.4423,32.5102,57200.0
2012-11-20 14:40:00,43.05,43.08,42.96,43.05,44000.0,32.5102,32.5329,32.4423,32.5102,44000.0
2012-11-20 14:50:00,43.05,43.23,43.02,43.21,81000.0,32.5102,32.6462,32.4876,32.631,81000.0
2012-11-20 15:00:00,43.22,43.44,43.21,43.43,56800.0,32.6386,32.8047,32.631,32.7972,56800.0
2012-11-20 15:10:00,43.42,43.5,43.4,43.45,65100.0,32.7896,32.85,32.7745,32.8123,65100.0
2012-11-20 15:20:00,43.45,43.5,43.4,43.5,68600.0,32.8123,32.85,32.7745,32.85,68600.0
2012-11-20 15:30:00,43.49,43.63,43.46,43.61,109200.0,32.8425,32.9482,32.8198,32.9331,109200.0
2012-11-20 15:40:00,43.61,43.71,43.54,43.66,126100.0,32.9331,33.0086,32.8803,32.9709,126100.0
2012-11-20 15:50:00,43.65,43.85,43.62,43.83,284600.0,32.9633,33.1144,32.9407,33.0993,284600.0
2012-11-21 09:30:00,43.66,44.2,43.58,44.1,185400.0,33.1029,33.5123,33.0422,33.4365,185400.0
2012-11-21 09:40:00,44.1,44.13,43.61,43.62,134400.0,33.4365,33.4592,33.065,33.0726,134400.0
2012-11-21 09:50:00,43.62,43.63,43.41,43.5,58700.0,33.0726,33.0801,32.9133,32.9816,58700.0
2012-11-21 10:00:00,43.5,43.51,43.3,43.4,81000.0,32.9816,32.9892,32.8299,32.9057,81000.0
2012-11-21 10:10:00,43.4,43.45,43.31,43.33,31300.0,32.9057,32.9437,32.8375,32.8527,31300.0
2012-11-21 10:20:00,43.35,43.36,43.11,43.31,79800.0,32.8678,32.8754,32.6859,32.8375,79800.0
2012-11-21 10:30:00,43.33,43.35,43.26,43.33,54900.0,32.8527,32.8678,32.7996,32.8527,54900.0
2012-11-21 10:40:00,43.33,43.35,43.29,43.32,53400.0,32.8527,32.8678,32.8223,32.8451,53400.0
2012-11-21 10:50:00,43.32,43.53,43.3,43.48,69500.0,32.8451,33.0043,32.8299,32.9664,69500.0
2012-11-21 11:00:00,43.48,43.59,43.47,43.52,63600.0,32.9664,33.0498,32.9588,32.9967,63600.0
2012-11-21 11:10:00,43.53,43.62,43.5,43.51,110000.0,33.0043,33.0726,32.9816,32.9892,110000.0
2012-11-21 11:20:00,43.51,43.64,43.49,43.6,44900.0,32.9892,33.0877,32.974,33.0574,44900.0
2012-11-21 11:30:00,43.61,43.69,43.57,43.62,51800.0,33.065,33.1256,33.0346,33.0726,51800.0
2012-11-21 11:40:00,43.63,43.66,43.56,43.56,45500.0,33.0801,33.1029,33.0271,33.0271,45500.0
2012-11-21 11:50:00,43.56,43.68,43.54,43.68,27700.0,33.0271,33.118,33.0119,33.118,27700.0
2012-11-21 12:00:00,43.68,43.87,43.67,43.84,44200.0,33.118,33.2621,33.1105,33.2394,44200.0
2012-11-21 12:10:00,43.85,43.9,43.81,43.82,37100.0,33.2469,33.2848,33.2166,33.2242,37100.0
2012-11-21 12:20:00,43.84,43.97,43.81,43.93,42500.0,33.2394,33.3379,33.2166,33.3076,42500.0
2012-11-21 12:30:00,43.93,43.97,43.91,43.95,58300.0,33.3076,33.3379,33.2924,33.3228,58300.0
2012-11-21 12:40:00,43.96,44.2,43.95,44.16,120500.0,33.3303,33.5123,33.3228,33.482,120500.0
2012-11-21 12:50:00,44.16,44.38,44.16,44.36,115200.0,33.482,33.6488,33.482,33.6336,115200.0
2012-11-21 13:00:00,44.36,44.52,44.31,44.46,144100.0,33.6336,33.7549,33.5957,33.7094,144100.0
2012-11-21 13:10:00,44.46,44.48,44.2,44.24,115400.0,33.7094,33.7246,33.5123,33.5426,115400.0
2012-11-21 13:20:00,44.24,44.42,44.21,44.39,59700.0,33.5426,33.6791,33.5199,33.6564,59700.0
2012-11-21 13:30:00,44.41,44.41,44.29,44.3,97900.0,33.6715,33.6715,33.5805,33.5881,97900.0
2012-11-21 13:40:00,44.31,44.32,44.21,44.29,67500.0,33.5957,33.6033,33.5199,33.5805,67500.0
2012-11-21 13:50:00,44.29,44.3,44.22,44.25,53200.0,33.5805,33.5881,33.5275,33.5502,53200.0
2012-11-21 14:00:00,44.24,44.3,44.22,44.3,51800.0,33.5426,33.5881,33.5275,33.5881,51800.0
2012-11-21 14:10:00,44.29,44.36,44.28,44.33,46000.0,33.5805,33.6336,33.573,33.6109,46000.0
2012-11-21 14:20:00,44.32,44.38,44.31,44.36,38200.0,33.6033,33.6488,33.5957,33.6336,38200.0
2012-11-21 14:30:00,44.36,44.36,44.32,44.32,31000.0,33.6336,33.6336,33.6033,33.6033,31000.0
2012-11-21 14:40:00,44.31,44.32,44.05,44.07,70800.0,33.5957,33.6033,33.3986,33.4137,70800.0
2012-11-21 14:50:00,44.06,44.07,43.91,43.91,57100.0,33.4062,33.4137,33.2924,33.2924,57100.0
2012-11-21 15:00:00,43.91,43.93,43.84,43.89,47400.0,33.2924,33.3076,33.2394,33.2773,47400.0
2012-11-21 15:10:00,43.9,43.91,43.82,43.83,48800.0,33.2848,33.2924,33.2242,33.2318,48800.0
2012-11-21 15:20:00,43.84,43.84,43.73,43.73,69700.0,33.2394,33.2394,33.156,33.156,69700.0
2012-11-21 15:30:00,43.73,43.76,43.63,43.63,97600.0,33.156,33.1787,33.0801,33.0801,97600.0
2012-11-21 15:40:00,43.64,43.82,43.63,43.72,175400.0,33.0877,33.2242,33.0801,33.1484,175400.0
2012-11-21 15:50:00,43.73,43.85,43.7,43.71,237900.0,33.156,33.2469,33.1332,33.1408,237900.0
2012-11-23 09:30:00,43.8,44.51,43.8,44.21,242400.0,33.209,33.7473,33.209,33.5199,242400.0
2012-11-23 09:40:00,44.22,44.24,43.53,43.58,238900.0,33.5275,33.5426,33.0043,33.0422,238900.0
2012-11-23 09:50:00,43.58,43.75,43.51,43.61,107600.0,33.0422,33.1711,32.9892,33.065,107600.0
2012-11-23 10:00:00,43.62,44.22,43.62,44.17,97100.0,33.0726,33.5275,33.0726,33.4896,97100.0
2012-11-23 10:10:00,44.18,44.24,44.09,44.14,90200.0,33.4971,33.5426,33.4289,33.4668,90200.0
2012-11-23 10:20:00,44.14,44.4,44.14,44.36,81700.0,33.4668,33.6639,33.4668,33.6336,81700.0
2012-11-23 10:30:00,44.38,44.43,44.22,44.29,47800.0,33.6488,33.6867,33.5275,33.5805,47800.0
2012-11-23 10:40:00,44.29,44.33,44.18,44.3,49400.0,33.5805,33.6109,33.4971,33.5881,49400.0
2012-11-23 10:50:00,44.29,44.33,44.25,44.3,46800.0,33.5805,33.6109,33.5502,33.5881,46800.0
2012-11-23 11:00:00,44.29,44.31,44.02,44.06,67500.0,33.5805,33.5957,33.3758,33.4062,67500.0
2012-11-23 11:10:00,44.05,44.07,43.91,44.02,32600.0,33.3986,33.4137,33.2924,33.3758,32600.0
2012-11-23 11:20:00,44.01,44.06,43.94,44.0,43700.0,33.3682,33.4062,33.3152,33.3607,43700.0
2012-11-23 11:30:00,43.99,44.0,43.85,43.88,46200.0,33.3531,33.3607,33.2469,33.2697,46200.0
2012-11-23 11:40:00,43.88,44.07,43.85,44.07,62800.0,33.2697,33.4137,33.2469,33.4137,62800.0
2012-11-23 11:50:00,44.05,44.29,44.05,44.24,59000.0,33.3986,33.5805,33.3986,33.5426,59000.0
2012-11-23 12:00:00,44.26,44.33,44.16,44.18,49300.0,33.5578,33.6109,33.482,33.4971,49300.0
2012-11-23 12:10:00,44.18,44.26,44.09,44.25,80400.0,33.4971,33.5578,33.4289,33.5502,80400.0
2012-11-23 12:20:00,44.25,44.38,44.21,44.36,50200.0,33.5502,33.6488,33.5199,33.6336,50200.0
2012-11-23 12:30:00,44.36,44.49,44.32,44.48,79700.0,33.6336,33.7322,33.6033,33.7246,79700.0
2012-11-23 12:40:00,44.47,44.52,44.42,44.45,186500.0,33.717,33.7549,33.6791,33.7019,186500.0
2012-11-23 12:50:00,44.44,44.45,44.21,44.38,274100.0,33.6943,33.7019,33.5199,33.6488,274100.0
2012-11-26 09:30:00,45.08,45.49,44.88,45.33,390900.0,34.1795,34.4904,34.0279,34.3691,390900.0
2012-11-26 09:40:00,45.32,46.15,45.3,46.04,484200.0,34.3615,34.9908,34.3463,34.9074,484200.0
2012-11-26 09:50:00,46.04,46.15,45.73,45.73,229300.0,34.9074,34.9908,34.6723,34.6723,229300.0
2012-11-26 10:00:00,45.72,45.85,45.61,45.83,279300.0,34.6648,34.7633,34.5814,34.7482,279300.0
2012-11-26 10:10:00,45.79,45.89,45.42,45.52,235900.0,34.7178,34.7937,34.4373,34.5131,235900.0
2012-11-26 10:20:00,45.52,45.56,45.17,45.25,163500.0,34.5131,34.5435,34.2478,34.3084,163500.0
2012-11-26 10:30:00,45.25,45.3,45.08,45.23,166400.0,34.3084,34.3463,34.1795,34.2932,166400.0
2012-11-26 10:40:00,45.24,45.49,45.13,45.41,213400.0,34.3008,34.4904,34.2174,34.4297,213400.0
2012-11-26 10:50:00,45.41,45.57,45.0,45.03,198600.0,34.4297,34.551,34.1189,34.1416,198600.0
2012-11-26 11:00:00,45.04,45.09,44.73,44.92,174600.0,34.1492,34.1871,33.9142,34.0582,174600.0
2012-11-26 11:10:00,44.93,44.99,44.88,44.97,140600.0,34.0658,34.1113,34.0279,34.0961,140600.0
2012-11-26 11:20:00,44.97,45.15,44.94,45.09,144300.0,34.0961,34.2326,34.0734,34.1871,144300.0
2012-11-26 11:30:00,45.09,45.11,45.0,45.06,111200.0,34.1871,34.2023,34.1189,34.1644,111200.0
2012-11-26 11:40:00,45.05,45.05,44.76,44.79,73800.0,34.1568,34.1568,33.9369,33.9596,73800.0
2012-11-26 11:50:00,44.8,44.87,44.7,44.74,46800.0,33.9672,34.0203,33.8914,33.9217,46800.0
2012-11-26 12:00:00,44.73,44.87,44.73,44.79,70900.0,33.9142,34.0203,33.9142,33.9596,70900.0
2012-11-26 12:10:00,44.81,44.89,44.78,44.88,40900.0,33.9748,34.0355,33.9521,34.0279,40900.0
2012-11-26 12:20:00,44.89,44.94,44.75,44.76,77800.0,34.0355,34.0734,33.9293,33.9369,77800.0
2012-11-26 12:30:00,44.76,44.82,44.57,44.72,71700.0,33.9369,33.9824,33.7928,33.9066,71700.0
2012-11-26 12:40:00,44.72,44.78,44.63,44.74,38900.0,33.9066,33.9521,33.8383,33.9217,38900.0
2012-11-26 12:50:00,44.74,44.79,44.61,44.62,29500.0,33.9217,33.9596,33.8232,33.8307,29500.0
2012-11-26 13:00:00,44.63,44.63,44.57,44.58,27800.0,33.8383,33.8383,33.7928,33.8004,27800.0
2012-11-26 13:10:00,44.58,44.8,44.56,44.8,35500.0,33.8004,33.9672,33.7853,33.9672,35500.0
2012-11-26 13:20:00,44.8,44.88,44.77,44.8,38400.0,33.9672,34.0279,33.9445,33.9672,38400.0
2012-11-26 13:30:00,44.8,44.83,44.77,44.78,66700.0,33.9672,33.99,33.9445,33.9521,66700.0
2012-11-26 13:40:00,44.78,44.81,44.73,44.75,39500.0,33.9521,33.9748,33.9142,33.9293,39500.0
2012-11-26 13:50:00,44.76,44.76,44.44,44.47,61000.0,33.9369,33.9369,33.6943,33.717,61000.0
2012-11-26 14:00:00,44.48,44.5,44.34,44.43,61500.0,33.7246,33.7398,33.6185,33.6867,61500.0
2012-11-26 14:10:00,44.43,44.44,44.31,44.38,32800.0,33.6867,33.6943,33.5957,33.6488,32800.0
2012-11-26 14:20:00,44.38,44.48,44.25,44.37,134600.0,33.6488,33.7246,33.5502,33.6412,134600.0
2012-11-26 14:30:00,44.38,44.67,44.37,44.67,64600.0,33.6488,33.8687,33.6412,33.8687,64600.0
2012-11-26 14:40:00,44.68,44.72,44.59,44.72,55200.0,33.8762,33.9066,33.808,33.9066,55200.0
2012-11-26 14:50:00,44.72,44.86,44.71,44.79,61500.0,33.9066,34.0127,33.899,33.9596,61500.0
2012-11-26 15:00:00,44.8,44.84,44.75,44.76,47300.0,33.9672,33.9976,33.9293,33.9369,47300.0
2012-11-26 15:10:00,44.76,44.77,44.59,44.62,58600.0,33.9369,33.9445,33.808,33.8307,58600.0
2012-11-26 15:20:00,44.61,44.65,44.56,44.58,64000.0,33.8232,33.8535,33.7853,33.8004,64000.0
2012-11-26 15:30:00,44.58,44.69,44.54,44.68,89500.0,33.8004,33.8838,33.7701,33.8762,89500.0
2012-11-26 15:40:00,44.69,44.73,44.55,44.58,116900.0,33.8838,33.9142,33.7777,33.8004,116900.0
2012-11-26 15:50:00,44.57,44.64,44.49,44.63,375500.0,33.7928,33.8459,33.7322,33.8383,375500.0
2012-11-27 09:30:00,44.4,44.64,44.27,44.52,139000.0,33.6639,33.8459,33.5654,33.7549,139000.0
2012-11-27 09:40:00,44.54,44.95,44.54,44.92,103500.0,33.7701,34.081,33.7701,34.0582,103500.0
2012-11-27 09:50:00,44.93,45.23,44.91,44.97,133700.0,34.0658,34.2932,34.0506,34.0961,133700.0
2012-11-27 10:00:00,44.96,44.97,44.51,44.64,64500.0,34.0885,34.0961,33.7473,33.8459,64500.0
2012-11-27 10:10:00,44.65,44.72,44.41,44.58,59800.0,33.8535,33.9066,33.6715,33.8004,59800.0
2012-11-27 10:20:00,44.59,44.73,44.52,44.72,53400.0,33.808,33.9142,33.7549,33.9066,53400.0
2012-11-27 10:30:00,44.72,44.95,44.72,44.87,79800.0,33.9066,34.081,33.9066,34.0203,79800.0
2012-11-27 10:40:00,44.87,45.07,44.85,45.0,62200.0,34.0203,34.1719,34.0051,34.1189,62200.0
2012-11-27 10:50:00,45.0,45.0,44.82,44.84,46200.0,34.1189,34.1189,33.9824,33.9976,46200.0
2012-11-27 11:00:00,44.85,45.05,44.84,44.98,69300.0,34.0051,34.1568,33.9976,34.1037,69300.0
2012-11-27 11:10:00,44.98,45.02,44.88,44.9,32700.0,34.1037,34.134,34.0279,34.043,32700.0
2012-11-27 11:20:00,44.89,44.9,44.69,44.73,64000.0,34.0355,34.043,33.8838,33.9142,64000.0
2012-11-27 11:30:00,44.73,44.94,44.65,44.94,49500.0,33.9142,34.0734,33.8535,34.0734,49500.0
2012-11-27 11:40:00,44.94,44.94,44.74,44.75,39700.0,34.0734,34.0734,33.9217,33.9293,39700.0
2012-11-27 11:50:00,44.74,44.9,44.74,44.9,23500.0,33.9217,34.043,33.9217,34.043,23500.0
2012-11-27 12:00:00,44.9,44.95,44.86,44.87,34700.0,34.043,34.081,34.0127,34.0203,34700.0
2012-11-27 12:10:00,44.88,44.89,44.79,44.81,21900.0,34.0279,34.0355,33.9596,33.9748,21900.0
2012-11-27 12:20:00,44.81,44.86,44.81,44.85,19200.0,33.9748,34.0127,33.9748,34.0051,19200.0
2012-11-27 12:30:00,44.85,44.86,44.8,44.85,27600.0,34.0051,34.0127,33.9672,34.0051,27600.0
2012-11-27 12:40:00,44.86,45.0,44.85,44.96,40500.0,34.0127,34.1189,34.0051,34.0885,40500.0
2012-11-27 12:50:00,44.95,44.99,44.93,44.98,21300.0,34.081,34.1113,34.0658,34.1037,21300.0
2012-11-27 13:00:00,44.97,45.0,44.88,44.98,25700.0,34.0961,34.1189,34.0279,34.1037,25700.0
2012-11-27 13:10:00,44.98,45.0,44.95,44.97,38000.0,34.1037,34.1189,34.081,34.0961,38000.0
2012-11-27 13:20:00,44.98,44.99,44.86,44.9,33000.0,34.1037,34.1113,34.0127,34.043,33000.0
2012-11-27 13:30:00,44.9,44.99,44.89,44.97,33500.0,34.043,34.1113,34.0355,34.0961,33500.0
2012-11-27 13:40:00,44.95,44.99,44.91,44.95,42200.0,34.081,34.1113,34.0506,34.081,42200.0
2012-11-27 13:50:00,44.96,44.98,44.88,44.93,35900.0,34.0885,34.1037,34.0279,34.0658,35900.0
2012-11-27 14:00:00,44.94,45.0,44.87,44.91,38900.0,34.0734,34.1189,34.0203,34.0506,38900.0
2012-11-27 14:10:00,44.91,44.97,44.9,44.95,24800.0,34.0506,34.0961,34.043,34.081,24800.0
2012-11-27 14:20:00,44.95,44.96,44.65,44.68,58600.0,34.081,34.0885,33.8535,33.8762,58600.0
2012-11-27 14:30:00,44.69,44.75,44.63,44.7,51400.0,33.8838,33.9293,33.8383,33.8914,51400.0
2012-11-27 14:40:00,44.71,44.77,44.61,44.69,45100.0,33.899,33.9445,33.8232,33.8838,45100.0
2012-11-27 14:50:00,44.69,44.85,44.66,44.78,74000.0,33.8838,34.0051,33.8611,33.9521,74000.0
2012-11-27 15:00:00,44.76,44.88,44.69,44.87,66600.0,33.9369,34.0279,33.8838,34.0203,66600.0
2012-11-27 15:10:00,44.87,44.9,44.76,44.85,73800.0,34.0203,34.043,33.9369,34.0051,73800.0
2012-11-27 15:20:00,44.84,44.98,44.81,44.92,106000.0,33.9976,34.1037,33.9748,34.0582,106000.0
2012-11-27 15:30:00,44.91,44.91,44.64,44.65,119000.0,34.0506,34.0506,33.8459,33.8535,119000.0
2012-11-27 15:40:00,44.66,44.77,44.61,44.73,105800.0,33.8611,33.9445,33.8232,33.9142,105800.0
2012-11-27 15:50:00,44.73,44.74,44.61,44.63,156300.0,33.9142,33.9217,33.8232,33.8383,156300.0
2012-11-28 09:30:00,44.18,44.58,44.02,44.36,159900.0,33.4971,33.8004,33.3758,33.6336,159900.0
2012-11-28 09:40:00,44.36,44.63,44.32,44.53,81300.0,33.6336,33.8383,33.6033,33.7625,81300.0
2012-11-28 09:50:00,44.52,45.02,44.43,44.67,127900.0,33.7549,34.134,33.6867,33.8687,127900.0
2012-11-28 10:00:00,44.68,44.71,44.39,44.47,146500.0,33.8762,33.899,33.6564,33.717,146500.0
2012-11-28 10:10:00,44.47,44.76,44.44,44.71,147600.0,33.717,33.9369,33.6943,33.899,147600.0
2012-11-28 10:20:00,44.7,45.0,44.68,44.84,139000.0,33.8914,34.1189,33.8762,33.9976,139000.0
2012-11-28 10:30:00,44.86,45.31,44.85,45.28,78200.0,34.0127,34.3539,34.0051,34.3312,78200.0
2012-11-28 10:40:00,45.25,45.35,45.13,45.28,77100.0,34.3084,34.3842,34.2174,34.3312,77100.0
2012-11-28 10:50:00,45.28,45.42,45.19,45.37,102000.0,34.3312,34.4373,34.2629,34.3994,102000.0
2012-11-28 11:00:00,45.37,45.4,45.26,45.36,108900.0,34.3994,34.4221,34.316,34.3918,108900.0
2012-11-28 11:10:00,45.34,45.56,45.34,45.52,132500.0,34.3767,34.5435,34.3767,34.5131,132500.0
2012-11-28 11:20:00,45.5,45.55,45.41,45.53,94400.0,34.498,34.5359,34.4297,34.5207,94400.0
2012-11-28 11:30:00,45.52,45.54,45.36,45.5,94500.0,34.5131,34.5283,34.3918,34.498,94500.0
2012-11-28 11:40:00,45.49,45.56,45.42,45.43,57600.0,34.4904,34.5435,34.4373,34.4449,57600.0
2012-11-28 11:50:00,45.43,45.52,45.33,45.34,36500.0,34.4449,34.5131,34.3691,34.3767,36500.0
2012-11-28 12:00:00,45.32,45.34,45.09,45.17,59500.0,34.3615,34.3767,34.1871,34.2478,59500.0
2012-11-28 12:10:00,45.16,45.47,45.11,45.31,63800.0,34.2402,34.4752,34.2023,34.3539,63800.0
2012-11-28 12:20:00,45.31,45.5,45.26,45.45,45300.0,34.3539,34.498,34.316,34.4601,45300.0
2012-11-28 12:30:00,45.44,45.61,45.44,45.53,69500.0,34.4525,34.5814,34.4525,34.5207,69500.0
2012-11-28 12:40:00,45.55,45.57,45.46,45.53,27500.0,34.5359,34.551,34.4676,34.5207,27500.0
2012-11-28 12:50:00,45.51,45.57,45.44,45.53,30300.0,34.5055,34.551,34.4525,34.5207,30300.0
2012-11-28 13:00:00,45.53,45.55,45.46,45.51,22400.0,34.5207,34.5359,34.4676,34.5055,22400.0
2012-11-28 13:10:00,45.5,45.63,45.5,45.54,35600.0,34.498,34.5965,34.498,34.5283,35600.0
2012-11-28 13:20:00,45.53,45.57,45.5,45.57,23300.0,34.5207,34.551,34.498,34.551,23300.0
2012-11-28 13:30:00,45.56,45.78,45.53,45.66,84200.0,34.5435,34.7103,34.5207,34.6193,84200.0
2012-11-28 13:40:00,45.66,45.86,45.65,45.85,67000.0,34.6193,34.7709,34.6117,34.7633,67000.0
2012-11-28 13:50:00,45.84,45.87,45.72,45.73,83000.0,34.7557,34.7785,34.6648,34.6723,83000.0
2012-11-28 14:00:00,45.74,45.81,45.63,45.66,51000.0,34.6799,34.733,34.5965,34.6193,51000.0
2012-11-28 14:10:00,45.65,45.78,45.64,45.75,48000.0,34.6117,34.7103,34.6041,34.6875,48000.0
2012-11-28 14:20:00,45.73,45.79,45.68,45.75,33400.0,34.6723,34.7178,34.6344,34.6875,33400.0
2012-11-28 14:30:00,45.75,45.85,45.74,45.83,42000.0,34.6875,34.7633,34.6799,34.7482,42000.0
2012-11-28 14:40:00,45.83,45.9,45.82,45.87,40900.0,34.7482,34.8012,34.7406,34.7785,40900.0
2012-11-28 14:50:00,45.86,45.87,45.75,45.78,45700.0,34.7709,34.7785,34.6875,34.7103,45700.0
2012-11-28 15:00:00,45.78,45.79,45.69,45.75,60000.0,34.7103,34.7178,34.642,34.6875,60000.0
2012-11-28 15:10:00,45.75,45.77,45.7,45.71,56200.0,34.6875,34.7027,34.6496,34.6572,56200.0
2012-11-28 15:20:00,45.71,45.77,45.69,45.76,77900.0,34.6572,34.7027,34.642,34.6951,77900.0
2012-11-28 15:30:00,45.75,45.84,45.75,45.8,91800.0,34.6875,34.7557,34.6875,34.7254,91800.0
2012-11-28 15:40:00,45.8,45.91,45.78,45.91,177300.0,34.7254,34.8088,34.7103,34.8088,177300.0
2012-11-28 15:50:00,45.91,45.95,45.81,45.81,287000.0,34.8088,34.8392,34.733,34.733,287000.0
2012-11-29 09:30:00,45.85,46.23,45.69,46.05,196300.0,34.7633,35.0514,34.642,34.915,196300.0
2012-11-29 09:40:00,46.06,46.08,45.58,45.64,288200.0,34.9226,34.9377,34.5586,34.6041,288200.0
2012-11-29 09:50:00,45.65,45.74,45.52,45.65,102800.0,34.6117,34.6799,34.5131,34.6117,102800.0
2012-11-29 10:00:00,45.65,45.79,45.54,45.72,183200.0,34.6117,34.7178,34.5283,34.6648,183200.0
2012-11-29 10:10:00,45.73,46.04,45.61,45.99,123100.0,34.6723,34.9074,34.5814,34.8695,123100.0
2012-11-29 10:20:00,46.0,46.12,45.96,45.99,85500.0,34.8771,34.968,34.8467,34.8695,85500.0
2012-11-29 10:30:00,46.0,46.01,45.56,45.69,141500.0,34.8771,34.8846,34.5435,34.642,141500.0
2012-11-29 10:40:00,45.69,45.89,45.63,45.84,115100.0,34.642,34.7937,34.5965,34.7557,115100.0
2012-11-29 10:50:00,45.84,46.25,45.84,45.94,235900.0,34.7557,35.0666,34.7557,34.8316,235900.0
2012-11-29 11:00:00,45.95,46.04,45.91,46.02,46200.0,34.8392,34.9074,34.8088,34.8922,46200.0
2012-11-29 11:10:00,46.02,46.02,45.9,45.92,50000.0,34.8922,34.8922,34.8012,34.8164,50000.0
2012-11-29 11:20:00,45.93,45.95,45.83,45.87,51400.0,34.824,34.8392,34.7482,34.7785,51400.0
2012-11-29 11:30:00,45.87,45.91,45.76,45.91,35300.0,34.7785,34.8088,34.6951,34.8088,35300.0
2012-11-29 11:40:00,45.91,45.93,45.55,45.75,90800.0,34.8088,34.824,34.5359,34.6875,90800.0
2012-11-29 11:50:00,45.77,45.89,45.52,45.66,148300.0,34.7027,34.7937,34.5131,34.6193,148300.0
2012-11-29 12:00:00,45.63,45.84,45.56,45.75,94600.0,34.5965,34.7557,34.5435,34.6875,94600.0
2012-11-29 12:10:00,45.73,45.99,45.69,45.94,67900.0,34.6723,34.8695,34.642,34.8316,67900.0
2012-11-29 12:20:00,45.93,46.0,45.87,45.94,42900.0,34.824,34.8771,34.7785,34.8316,42900.0
2012-11-29 12:30:00,45.95,46.0,45.91,45.94,47500.0,34.8392,34.8771,34.8088,34.8316,47500.0
2012-11-29 12:40:00,45.95,45.95,45.71,45.77,53000.0,34.8392,34.8392,34.6572,34.7027,53000.0
2012-11-29 12:50:00,45.77,45.77,45.68,45.7,20200.0,34.7027,34.7027,34.6344,34.6496,20200.0
2012-11-29 13:00:00,45.7,45.77,45.61,45.64,46900.0,34.6496,34.7027,34.5814,34.6041,46900.0
2012-11-29 13:10:00,45.65,45.68,45.57,45.67,32900.0,34.6117,34.6344,34.551,34.6269,32900.0
2012-11-29 13:20:00,45.66,45.69,45.56,45.62,27900.0,34.6193,34.642,34.5435,34.5889,27900.0
2012-11-29 13:30:00,45.61,45.69,45.6,45.68,30700.0,34.5814,34.642,34.5738,34.6344,30700.0
2012-11-29 13:40:00,45.7,45.7,45.63,45.64,36000.0,34.6496,34.6496,34.5965,34.6041,36000.0
2012-11-29 13:50:00,45.65,45.84,45.65,45.79,46500.0,34.6117,34.7557,34.6117,34.7178,46500.0
2012-11-29 14:00:00,45.79,45.79,45.72,45.78,51800.0,34.7178,34.7178,34.6648,34.7103,51800.0
2012-11-29 14:10:00,45.78,45.85,45.76,45.85,50700.0,34.7103,34.7633,34.6951,34.7633,50700.0
2012-11-29 14:20:00,45.86,45.89,45.83,45.87,45400.0,34.7709,34.7937,34.7482,34.7785,45400.0
2012-11-29 14:30:00,45.87,46.08,45.86,46.03,72000.0,34.7785,34.9377,34.7709,34.8998,72000.0
2012-11-29 14:40:00,46.02,46.14,45.97,46.1,72500.0,34.8922,34.9832,34.8543,34.9529,72500.0
2012-11-29 14:50:00,46.09,46.11,46.01,46.01,30600.0,34.9453,34.9605,34.8846,34.8846,30600.0
2012-11-29 15:00:00,46.0,46.02,45.89,45.91,46500.0,34.8771,34.8922,34.7937,34.8088,46500.0
2012-11-29 15:10:00,45.9,45.94,45.83,45.93,63400.0,34.8012,34.8316,34.7482,34.824,63400.0
2012-11-29 15:20:00,45.91,45.93,45.87,45.93,63900.0,34.8088,34.824,34.7785,34.824,63900.0
2012-11-29 15:30:00,45.92,45.93,45.87,45.89,67700.0,34.8164,34.824,34.7785,34.7937,67700.0
2012-11-29 15:40:00,45.9,46.02,45.9,45.94,74300.0,34.8012,34.8922,34.8012,34.8316,74300.0
2012-11-29 15:50:00,45.94,45.94,45.86,45.93,164100.0,34.8316,34.8316,34.7709,34.824,164100.0
2012-11-30 09:30:00,46.01,46.22,45.75,45.88,107000.0,34.8846,35.0439,34.6875,34.7861,107000.0
2012-11-30 09:40:00,45.88,46.0,45.78,45.88,97600.0,34.7861,34.8771,34.7103,34.7861,97600.0
2012-11-30 09:50:00,45.88,46.18,45.81,46.14,85800.0,34.7861,35.0135,34.733,34.9832,85800.0
2012-11-30 10:00:00,46.16,46.33,46.13,46.21,124600.0,34.9984,35.1273,34.9756,35.0363,124600.0
2012-11-30 10:10:00,46.2,46.21,46.04,46.08,100600.0,35.0287,35.0363,34.9074,34.9377,100600.0
2012-11-30 10:20:00,46.09,46.1,45.97,46.01,68400.0,34.9453,34.9529,34.8543,34.8846,68400.0
2012-11-30 10:30:00,46.01,46.04,45.95,46.0,42900.0,34.8846,34.9074,34.8392,34.8771,42900.0
2012-11-30 10:40:00,46.0,46.01,45.94,45.96,63000.0,34.8771,34.8846,34.8316,34.8467,63000.0
2012-11-30 10:50:00,45.95,46.04,45.83,46.04,119600.0,34.8392,34.9074,34.7482,34.9074,119600.0
2012-11-30 11:00:00,46.04,46.06,45.94,45.95,39200.0,34.9074,34.9226,34.8316,34.8392,39200.0
2012-11-30 11:10:00,45.94,46.05,45.9,46.01,50400.0,34.8316,34.915,34.8012,34.8846,50400.0
2012-11-30 11:20:00,46.0,46.16,45.94,46.09,50000.0,34.8771,34.9984,34.8316,34.9453,50000.0
2012-11-30 11:30:00,46.07,46.08,45.84,46.02,55800.0,34.9301,34.9377,34.7557,34.8922,55800.0
2012-11-30 11:40:00,46.01,46.11,45.97,45.99,31300.0,34.8846,34.9605,34.8543,34.8695,31300.0
2012-11-30 11:50:00,45.98,46.09,45.95,46.0,37800.0,34.8619,34.9453,34.8392,34.8771,37800.0
2012-11-30 12:00:00,46.01,46.02,45.94,45.96,28400.0,34.8846,34.8922,34.8316,34.8467,28400.0
2012-11-30 12:10:00,45.96,45.97,45.88,45.89,32400.0,34.8467,34.8543,34.7861,34.7937,32400.0
2012-11-30 12:20:00,45.9,45.97,45.85,45.87,38800.0,34.8012,34.8543,34.7633,34.7785,38800.0
2012-11-30 12:30:00,45.88,45.91,45.8,45.8,37600.0,34.7861,34.8088,34.7254,34.7254,37600.0
2012-11-30 12:40:00,45.8,45.88,45.77,45.86,47200.0,34.7254,34.7861,34.7027,34.7709,47200.0
2012-11-30 12:50:00,45.86,45.88,45.71,45.8,28800.0,34.7709,34.7861,34.6572,34.7254,28800.0
2012-11-30 13:00:00,45.81,46.01,45.81,45.99,25700.0,34.733,34.8846,34.733,34.8695,25700.0
2012-11-30 13:10:00,46.0,46.04,45.98,45.98,19500.0,34.8771,34.9074,34.8619,34.8619,19500.0
2012-11-30 13:20:00,45.98,46.14,45.98,46.01,27100.0,34.8619,34.9832,34.8619,34.8846,27100.0
2012-11-30 13:30:00,46.01,46.07,45.96,45.96,26200.0,34.8846,34.9301,34.8467,34.8467,26200.0
2012-11-30 13:40:00,45.97,46.0,45.92,46.0,29800.0,34.8543,34.8771,34.8164,34.8771,29800.0
2012-11-30 13:50:00,46.0,46.0,45.91,45.92,31700.0,34.8771,34.8771,34.8088,34.8164,31700.0
2012-11-30 14:00:00,45.93,45.94,45.88,45.92,30200.0,34.824,34.8316,34.7861,34.8164,30200.0
2012-11-30 14:10:00,45.93,46.03,45.9,46.01,44700.0,34.824,34.8998,34.8012,34.8846,44700.0
2012-11-30 14:20:00,46.02,46.1,46.01,46.02,37600.0,34.8922,34.9529,34.8846,34.8922,37600.0
2012-11-30 14:30:00,46.02,46.03,45.88,45.9,49900.0,34.8922,34.8998,34.7861,34.8012,49900.0
2012-11-30 14:40:00,45.9,45.95,45.87,45.89,41400.0,34.8012,34.8392,34.7785,34.7937,41400.0
2012-11-30 14:50:00,45.89,45.9,45.84,45.86,42600.0,34.7937,34.8012,34.7557,34.7709,42600.0
2012-11-30 15:00:00,45.86,45.86,45.77,45.81,67500.0,34.7709,34.7709,34.7027,34.733,67500.0
2012-11-30 15:10:00,45.82,45.97,45.81,45.94,66700.0,34.7406,34.8543,34.733,34.8316,66700.0
2012-11-30 15:20:00,45.94,45.97,45.86,45.91,69900.0,34.8316,34.8543,34.7709,34.8088,69900.0
2012-11-30 15:30:00,45.91,45.99,45.81,45.93,84900.0,34.8088,34.8695,34.733,34.824,84900.0
2012-11-30 15:40:00,45.93,46.01,45.9,45.92,138600.0,34.824,34.8846,34.8012,34.8164,138600.0
2012-11-30 15:50:00,45.92,46.14,45.91,45.97,318000.0,34.8164,34.9832,34.8088,34.8543,318000.0
2012-12-03 09:30:00,46.03,46.29,45.8,46.02,79200.0,34.8998,35.0969,34.7254,34.8922,79200.0
2012-12-03 09:40:00,46.05,46.06,45.69,45.81,85900.0,34.915,34.9226,34.642,34.733,85900.0
2012-12-03 09:50:00,45.81,46.15,45.79,46.09,39500.0,34.733,34.9908,34.7178,34.9453,39500.0
2012-12-03 10:00:00,46.09,46.09,45.65,45.71,87900.0,34.9453,34.9453,34.6117,34.6572,87900.0
2012-12-03 10:10:00,45.71,45.91,45.61,45.81,60700.0,34.6572,34.8088,34.5814,34.733,60700.0
2012-12-03 10:20:00,45.83,45.84,45.66,45.66,33700.0,34.7482,34.7557,34.6193,34.6193,33700.0
2012-12-03 10:30:00,45.69,45.81,45.62,45.79,52000.0,34.642,34.733,34.5889,34.7178,52000.0
2012-12-03 10:40:00,45.8,45.81,45.76,45.79,39800.0,34.7254,34.733,34.6951,34.7178,39800.0
2012-12-03 10:50:00,45.8,45.81,45.59,45.66,66600.0,34.7254,34.733,34.5662,34.6193,66600.0
2012-12-03 11:00:00,45.66,45.68,45.54,45.56,51200.0,34.6193,34.6344,34.5283,34.5435,51200.0
2012-12-03 11:10:00,45.56,45.68,45.55,45.67,27200.0,34.5435,34.6344,34.5359,34.6269,27200.0
2012-12-03 11:20:00,45.68,45.71,45.62,45.69,50700.0,34.6344,34.6572,34.5889,34.642,50700.0
2012-12-03 11:30:00,45.67,45.7,45.53,45.6,48900.0,34.6269,34.6496,34.5207,34.5738,48900.0
2012-12-03 11:40:00,45.6,45.61,45.53,45.6,37000.0,34.5738,34.5814,34.5207,34.5738,37000.0
2012-12-03 11:50:00,45.61,45.68,45.58,45.59,40600.0,34.5814,34.6344,34.5586,34.5662,40600.0
2012-12-03 12:00:00,45.59,45.59,45.5,45.54,28200.0,34.5662,34.5662,34.498,34.5283,28200.0
2012-12-03 12:10:00,45.54,45.65,45.51,45.65,34600.0,34.5283,34.6117,34.5055,34.6117,34600.0
2012-12-03 12:20:00,45.65,45.66,45.59,45.65,17100.0,34.6117,34.6193,34.5662,34.6117,17100.0
2012-12-03 12:30:00,45.64,45.66,45.6,45.6,20500.0,34.6041,34.6193,34.5738,34.5738,20500.0
2012-12-03 12:40:00,45.59,45.63,45.56,45.58,22500.0,34.5662,34.5965,34.5435,34.5586,22500.0
2012-12-03 12:50:00,45.58,45.66,45.57,45.66,16300.0,34.5586,34.6193,34.551,34.6193,16300.0
2012-12-03 13:00:00,45.65,45.66,45.55,45.63,30700.0,34.6117,34.6193,34.5359,34.5965,30700.0
2012-12-03 13:10:00,45.63,45.66,45.6,45.64,22000.0,34.5965,34.6193,34.5738,34.6041,22000.0
2012-12-03 13:20:00,45.62,45.66,45.62,45.65,15100.0,34.5889,34.6193,34.5889,34.6117,15100.0
2012-12-03 13:30:00,45.65,45.65,45.51,45.51,23200.0,34.6117,34.6117,34.5055,34.5055,23200.0
2012-12-03 13:40:00,45.51,45.59,45.45,45.58,38600.0,34.5055,34.5662,34.4601,34.5586,38600.0
2012-12-03 13:50:00,45.59,45.61,45.53,45.59,31000.0,34.5662,34.5814,34.5207,34.5662,31000.0
2012-12-03 14:00:00,45.58,45.65,45.53,45.63,21800.0,34.5586,34.6117,34.5207,34.5965,21800.0
2012-12-03 14:10:00,45.64,45.65,45.57,45.57,30400.0,34.6041,34.6117,34.551,34.551,30400.0
2012-12-03 14:20:00,45.59,45.6,45.55,45.57,18800.0,34.5662,34.5738,34.5359,34.551,18800.0
2012-12-03 14:30:00,45.57,45.61,45.52,45.52,30400.0,34.551,34.5814,34.5131,34.5131,30400.0
2012-12-03 14:40:00,45.52,45.61,45.52,45.56,25300.0,34.5131,34.5814,34.5131,34.5435,25300.0
2012-12-03 14:50:00,45.56,45.61,45.55,45.56,30100.0,34.5435,34.5814,34.5359,34.5435,30100.0
2012-12-03 15:00:00,45.58,45.72,45.57,45.62,58200.0,34.5586,34.6648,34.551,34.5889,58200.0
2012-12-03 15:10:00,45.6,45.66,45.51,45.53,49100.0,34.5738,34.6193,34.5055,34.5207,49100.0
2012-12-03 15:20:00,45.54,45.64,45.53,45.58,51300.0,34.5283,34.6041,34.5207,34.5586,51300.0
2012-12-03 15:30:00,45.58,45.67,45.54,45.66,67500.0,34.5586,34.6269,34.5283,34.6193,67500.0
2012-12-03 15:40:00,45.66,45.8,45.66,45.74,102200.0,34.6193,34.7254,34.6193,34.6799,102200.0
2012-12-03 15:50:00,45.74,45.8,45.62,45.65,131300.0,34.6799,34.7254,34.5889,34.6117,131300.0
2012-12-04 09:30:00,45.78,45.99,45.57,45.93,61300.0,34.7103,34.8695,34.551,34.824,61300.0
2012-12-04 09:40:00,45.94,46.22,45.9,46.0,105500.0,34.8316,35.0439,34.8012,34.8771,105500.0
2012-12-04 09:50:00,46.03,46.18,46.0,46.02,55100.0,34.8998,35.0135,34.8771,34.8922,55100.0
2012-12-04 10:00:00,46.0,46.01,45.7,45.83,108900.0,34.8771,34.8846,34.6496,34.7482,108900.0
2012-12-04 10:10:00,45.84,46.0,45.8,45.9,50100.0,34.7557,34.8771,34.7254,34.8012,50100.0
2012-12-04 10:20:00,45.9,45.92,45.71,45.74,32500.0,34.8012,34.8164,34.6572,34.6799,32500.0
2012-12-04 10:30:00,45.74,45.77,45.52,45.65,54000.0,34.6799,34.7027,34.5131,34.6117,54000.0
2012-12-04 10:40:00,45.67,45.78,45.65,45.74,26500.0,34.6269,34.7103,34.6117,34.6799,26500.0
2012-12-04 10:50:00,45.73,45.74,45.65,45.68,39200.0,34.6723,34.6799,34.6117,34.6344,39200.0
2012-12-04 11:00:00,45.69,45.7,45.51,45.53,23000.0,34.642,34.6496,34.5055,34.5207,23000.0
2012-12-04 11:10:00,45.53,45.62,45.42,45.62,27600.0,34.5207,34.5889,34.4373,34.5889,27600.0
2012-12-04 11:20:00,45.63,45.65,45.49,45.51,42500.0,34.5965,34.6117,34.4904,34.5055,42500.0
2012-12-04 11:30:00,45.51,45.57,45.5,45.5,39900.0,34.5055,34.551,34.498,34.498,39900.0
2012-12-04 11:40:00,45.5,45.73,45.5,45.65,91800.0,34.498,34.6723,34.498,34.6117,91800.0
2012-12-04 11:50:00,45.64,45.69,45.49,45.55,30700.0,34.6041,34.642,34.4904,34.5359,30700.0
2012-12-04 12:00:00,45.55,45.56,45.29,45.39,33200.0,34.5359,34.5435,34.3387,34.4146,33200.0
2012-12-04 12:10:00,45.39,45.39,45.24,45.33,26800.0,34.4146,34.4146,34.3008,34.3691,26800.0
2012-12-04 12:20:00,45.32,45.57,45.28,45.52,38000.0,34.3615,34.551,34.3312,34.5131,38000.0
2012-12-04 12:30:00,45.46,45.48,45.3,45.37,33900.0,34.4676,34.4828,34.3463,34.3994,33900.0
2012-12-04 12:40:00,45.37,45.46,45.32,45.34,57800.0,34.3994,34.4676,34.3615,34.3767,57800.0
2012-12-04 12:50:00,45.35,45.38,45.17,45.2,54800.0,34.3842,34.407,34.2478,34.2705,54800.0
2012-12-04 13:00:00,45.2,45.46,45.18,45.43,54500.0,34.2705,34.4676,34.2553,34.4449,54500.0
2012-12-04 13:10:00,45.42,45.43,45.24,45.26,65500.0,34.4373,34.4449,34.3008,34.316,65500.0
2012-12-04 13:20:00,45.27,45.5,45.27,45.49,21500.0,34.3236,34.498,34.3236,34.4904,21500.0
2012-12-04 13:30:00,45.47,45.51,45.4,45.51,17500.0,34.4752,34.5055,34.4221,34.5055,17500.0
2012-12-04 13:40:00,45.51,45.62,45.49,45.6,38100.0,34.5055,34.5889,34.4904,34.5738,38100.0
2012-12-04 13:50:00,45.61,45.76,45.59,45.64,55100.0,34.5814,34.6951,34.5662,34.6041,55100.0
2012-12-04 14:00:00,45.63,45.7,45.59,45.6,20100.0,34.5965,34.6496,34.5662,34.5738,20100.0
2012-12-04 14:10:00,45.59,45.63,45.44,45.48,22900.0,34.5662,34.5965,34.4525,34.4828,22900.0
2012-12-04 14:20:00,45.49,45.55,45.42,45.42,36700.0,34.4904,34.5359,34.4373,34.4373,36700.0
2012-12-04 14:30:00,45.41,45.55,45.39,45.54,34900.0,34.4297,34.5359,34.4146,34.5283,34900.0
2012-12-04 14:40:00,45.54,45.62,45.52,45.61,47400.0,34.5283,34.5889,34.5131,34.5814,47400.0
2012-12-04 14:50:00,45.6,45.61,45.46,45.48,32900.0,34.5738,34.5814,34.4676,34.4828,32900.0
2012-12-04 15:00:00,45.49,45.62,45.49,45.54,38100.0,34.4904,34.5889,34.4904,34.5283,38100.0
2012-12-04 15:10:00,45.55,45.63,45.5,45.6,47100.0,34.5359,34.5965,34.498,34.5738,47100.0
2012-12-04 15:20:00,45.59,45.68,45.54,45.63,57500.0,34.5662,34.6344,34.5283,34.5965,57500.0
2012-12-04 15:30:00,45.63,45.64,45.45,45.47,66000.0,34.5965,34.6041,34.4601,34.4752,66000.0
2012-12-04 15:40:00,45.48,45.61,45.44,45.58,99800.0,34.4828,34.5814,34.4525,34.5586,99800.0
2012-12-04 15:50:00,45.58,45.61,45.42,45.43,247000.0,34.5586,34.5814,34.4373,34.4449,247000.0
2012-12-05 09:30:00,45.34,45.95,45.3,45.91,119100.0,34.3767,34.8392,34.3463,34.8088,119100.0
2012-12-05 09:40:00,45.88,46.04,45.79,45.96,84000.0,34.7861,34.9074,34.7178,34.8467,84000.0
2012-12-05 09:50:00,45.97,45.97,45.45,45.49,145900.0,34.8543,34.8543,34.4601,34.4904,145900.0
2012-12-05 10:00:00,45.51,45.66,45.3,45.59,103200.0,34.5055,34.6193,34.3463,34.5662,103200.0
2012-12-05 10:10:00,45.59,45.64,45.44,45.58,61700.0,34.5662,34.6041,34.4525,34.5586,61700.0
2012-12-05 10:20:00,45.57,45.61,45.41,45.43,54600.0,34.551,34.5814,34.4297,34.4449,54600.0
2012-12-05 10:30:00,45.44,45.51,45.39,45.42,77800.0,34.4525,34.5055,34.4146,34.4373,77800.0
2012-12-05 10:40:00,45.42,45.45,45.03,45.07,92800.0,34.4373,34.4601,34.1416,34.1719,92800.0
2012-12-05 10:50:00,45.07,45.1,44.94,45.03,114900.0,34.1719,34.1947,34.0734,34.1416,114900.0
2012-12-05 11:00:00,45.04,45.18,44.83,44.83,124800.0,34.1492,34.2553,33.99,33.99,124800.0
2012-12-05 11:10:00,44.85,45.01,44.79,44.86,125500.0,34.0051,34.1264,33.9596,34.0127,125500.0
2012-12-05 11:20:00,44.87,45.01,44.83,44.92,71100.0,34.0203,34.1264,33.99,34.0582,71100.0
2012-12-05 11:30:00,44.91,45.09,44.89,45.0,46900.0,34.0506,34.1871,34.0355,34.1189,46900.0
2012-12-05 11:40:00,44.99,45.19,44.98,45.19,67200.0,34.1113,34.2629,34.1037,34.2629,67200.0
2012-12-05 11:50:00,45.2,45.44,45.16,45.36,52600.0,34.2705,34.4525,34.2402,34.3918,52600.0
2012-12-05 12:00:00,45.37,45.54,45.37,45.52,26600.0,34.3994,34.5283,34.3994,34.5131,26600.0
2012-12-05 12:10:00,45.53,45.56,45.44,45.52,24400.0,34.5207,34.5435,34.4525,34.5131,24400.0
2012-12-05 12:20:00,45.52,45.56,45.31,45.32,47600.0,34.5131,34.5435,34.3539,34.3615,47600.0
2012-12-05 12:30:00,45.33,45.55,45.32,45.55,99300.0,34.3691,34.5359,34.3615,34.5359,99300.0
2012-12-05 12:40:00,45.53,45.62,45.48,45.54,19800.0,34.5207,34.5889,34.4828,34.5283,19800.0
2012-12-05 12:50:00,45.54,45.55,45.49,45.53,8900.0,34.5283,34.5359,34.4904,34.5207,8900.0
2012-12-05 13:00:00,45.53,45.53,45.4,45.51,44100.0,34.5207,34.5207,34.4221,34.5055,44100.0
2012-12-05 13:10:00,45.52,45.6,45.48,45.54,21300.0,34.5131,34.5738,34.4828,34.5283,21300.0
2012-12-05 13:20:00,45.5,45.6,45.5,45.55,22000.0,34.498,34.5738,34.498,34.5359,22000.0
2012-12-05 13:30:00,45.56,45.56,45.34,45.34,32700.0,34.5435,34.5435,34.3767,34.3767,32700.0
2012-12-05 13:40:00,45.34,45.36,45.2,45.25,31700.0,34.3767,34.3918,34.2705,34.3084,31700.0
2012-12-05 13:50:00,45.28,45.34,45.07,45.07,60300.0,34.3312,34.3767,34.1719,34.1719,60300.0
2012-12-05 14:00:00,45.07,45.23,45.04,45.04,65600.0,34.1719,34.2932,34.1492,34.1492,65600.0
2012-12-05 14:10:00,45.04,45.08,44.94,45.0,64200.0,34.1492,34.1795,34.0734,34.1189,64200.0
2012-12-05 14:20:00,45.0,45.01,44.89,44.93,33200.0,34.1189,34.1264,34.0355,34.0658,33200.0
2012-12-05 14:30:00,44.92,44.97,44.89,44.92,156100.0,34.0582,34.0961,34.0355,34.0582,156100.0
2012-12-05 14:40:00,44.92,45.07,44.92,45.0,90400.0,34.0582,34.1719,34.0582,34.1189,90400.0
2012-12-05 14:50:00,44.99,45.01,44.93,44.93,47600.0,34.1113,34.1264,34.0658,34.0658,47600.0
2012-12-05 15:00:00,44.94,45.1,44.9,45.1,167300.0,34.0734,34.1947,34.043,34.1947,167300.0
2012-12-05 15:10:00,45.1,45.32,45.08,45.3,94700.0,34.1947,34.3615,34.1795,34.3463,94700.0
2012-12-05 15:20:00,45.31,45.35,45.25,45.32,80600.0,34.3539,34.3842,34.3084,34.3615,80600.0
2012-12-05 15:30:00,45.31,45.36,45.29,45.3,70200.0,34.3539,34.3918,34.3387,34.3463,70200.0
2012-12-05 15:40:00,45.3,45.39,45.24,45.26,92500.0,34.3463,34.4146,34.3008,34.316,92500.0
2012-12-05 15:50:00,45.25,45.31,45.17,45.22,124200.0,34.3084,34.3539,34.2478,34.2857,124200.0
2012-12-06 09:30:00,44.83,45.6,44.83,45.6,53800.0,33.99,34.5738,33.99,34.5738,53800.0
2012-12-06 09:40:00,45.61,45.65,45.17,45.17,53900.0,34.5814,34.6117,34.2478,34.2478,53900.0
2012-12-06 09:50:00,45.19,45.31,45.04,45.08,50800.0,34.2629,34.3539,34.1492,34.1795,50800.0
2012-12-06 10:00:00,45.08,45.24,45.05,45.17,34100.0,34.1795,34.3008,34.1568,34.2478,34100.0
2012-12-06 10:10:00,45.15,45.21,45.07,45.16,37900.0,34.2326,34.2781,34.1719,34.2402,37900.0
2012-12-06 10:20:00,45.17,45.5,45.14,45.5,38200.0,34.2478,34.498,34.225,34.498,38200.0
2012-12-06 10:30:00,45.49,45.6,45.38,45.54,65100.0,34.4904,34.5738,34.407,34.5283,65100.0
2012-12-06 10:40:00,45.55,45.59,45.5,45.53,40800.0,34.5359,34.5662,34.498,34.5207,40800.0
2012-12-06 10:50:00,45.54,45.55,45.45,45.53,24700.0,34.5283,34.5359,34.4601,34.5207,24700.0
2012-12-06 11:00:00,45.54,45.55,45.36,45.38,30800.0,34.5283,34.5359,34.3918,34.407,30800.0
2012-12-06 11:10:00,45.39,45.39,45.3,45.35,41700.0,34.4146,34.4146,34.3463,34.3842,41700.0
2012-12-06 11:20:00,45.36,45.43,45.31,45.36,33700.0,34.3918,34.4449,34.3539,34.3918,33700.0
2012-12-06 11:30:00,45.36,45.47,45.29,45.45,40400.0,34.3918,34.4752,34.3387,34.4601,40400.0
2012-12-06 11:40:00,45.45,45.46,45.34,45.41,22300.0,34.4601,34.4676,34.3767,34.4297,22300.0
2012-12-06 11:50:00,45.41,45.48,45.3,45.33,28700.0,34.4297,34.4828,34.3463,34.3691,28700.0
2012-12-06 12:00:00,45.33,45.37,45.31,45.36,52500.0,34.3691,34.3994,34.3539,34.3918,52500.0
2012-12-06 12:10:00,45.35,45.4,45.31,45.33,23200.0,34.3842,34.4221,34.3539,34.3691,23200.0
2012-12-06 12:20:00,45.32,45.32,45.2,45.22,18100.0,34.3615,34.3615,34.2705,34.2857,18100.0
2012-12-06 12:30:00,45.2,45.27,45.17,45.26,19200.0,34.2705,34.3236,34.2478,34.316,19200.0
2012-12-06 12:40:00,45.27,45.36,45.26,45.36,19200.0,34.3236,34.3918,34.316,34.3918,19200.0
2012-12-06 12:50:00,45.35,45.44,45.3,45.36,41700.0,34.3842,34.4525,34.3463,34.3918,41700.0
2012-12-06 13:00:00,45.36,45.36,45.23,45.28,46900.0,34.3918,34.3918,34.2932,34.3312,46900.0
2012-12-06 13:10:00,45.29,45.33,45.27,45.31,32100.0,34.3387,34.3691,34.3236,34.3539,32100.0
2012-12-06 13:20:00,45.32,45.32,45.21,45.21,24900.0,34.3615,34.3615,34.2781,34.2781,24900.0
2012-12-06 13:30:00,45.21,45.27,45.2,45.23,28800.0,34.2781,34.3236,34.2705,34.2932,28800.0
2012-12-06 13:40:00,45.25,45.25,45.16,45.22,35400.0,34.3084,34.3084,34.2402,34.2857,35400.0
2012-12-06 13:50:00,45.22,45.23,45.1,45.23,28600.0,34.2857,34.2932,34.1947,34.2932,28600.0
2012-12-06 14:00:00,45.23,45.25,45.18,45.19,38700.0,34.2932,34.3084,34.2553,34.2629,38700.0
2012-12-06 14:10:00,45.2,45.24,45.12,45.12,40500.0,34.2705,34.3008,34.2098,34.2098,40500.0
2012-12-06 14:20:00,45.14,45.15,45.1,45.13,22900.0,34.225,34.2326,34.1947,34.2174,22900.0
2012-12-06 14:30:00,45.14,45.23,45.13,45.18,45300.0,34.225,34.2932,34.2174,34.2553,45300.0
2012-12-06 14:40:00,45.18,45.19,45.0,45.01,66300.0,34.2553,34.2629,34.1189,34.1264,66300.0
2012-12-06 14:50:00,45.04,45.15,45.0,45.14,50200.0,34.1492,34.2326,34.1189,34.225,50200.0
2012-12-06 15:00:00,45.14,45.21,45.1,45.19,53600.0,34.225,34.2781,34.1947,34.2629,53600.0
2012-12-06 15:10:00,45.21,45.24,45.13,45.18,48500.0,34.2781,34.3008,34.2174,34.2553,48500.0
2012-12-06 15:20:00,45.18,45.23,45.13,45.15,51200.0,34.2553,34.2932,34.2174,34.2326,51200.0
2012-12-06 15:30:00,45.16,45.33,45.16,45.26,100700.0,34.2402,34.3691,34.2402,34.316,100700.0
2012-12-06 15:40:00,45.25,45.31,45.22,45.3,65600.0,34.3084,34.3539,34.2857,34.3463,65600.0
2012-12-06 15:50:00,45.3,45.34,45.26,45.34,147700.0,34.3463,34.3767,34.316,34.3767,147700.0
2012-12-07 09:30:00,45.84,46.01,45.71,45.78,106900.0,34.7557,34.8846,34.6572,34.7103,106900.0
2012-12-07 09:40:00,45.76,45.94,45.55,45.9,71700.0,34.6951,34.8316,34.5359,34.8012,71700.0
2012-12-07 09:50:00,45.89,46.1,45.84,46.07,106900.0,34.7937,34.9529,34.7557,34.9301,106900.0
2012-12-07 10:00:00,46.1,46.5,46.0,46.47,163700.0,34.9529,35.2562,34.8771,35.2334,163700.0
2012-12-07 10:10:00,46.45,46.49,46.33,46.36,95600.0,35.2182,35.2486,35.1273,35.15,95600.0
2012-12-07 10:20:00,46.35,46.37,46.25,46.29,59600.0,35.1424,35.1576,35.0666,35.0969,59600.0
2012-12-07 10:30:00,46.3,46.33,46.14,46.3,54600.0,35.1045,35.1273,34.9832,35.1045,54600.0
2012-12-07 10:40:00,46.3,46.63,46.21,46.42,193300.0,35.1045,35.3547,35.0363,35.1955,193300.0
2012-12-07 10:50:00,46.43,46.45,46.18,46.19,52000.0,35.2031,35.2182,35.0135,35.0211,52000.0
2012-12-07 11:00:00,46.19,46.32,46.08,46.19,69300.0,35.0211,35.1197,34.9377,35.0211,69300.0
2012-12-07 11:10:00,46.2,46.35,46.11,46.32,66100.0,35.0287,35.1424,34.9605,35.1197,66100.0
2012-12-07 11:20:00,46.32,46.43,46.17,46.18,86100.0,35.1197,35.2031,35.006,35.0135,86100.0
2012-12-07 11:30:00,46.16,46.23,46.1,46.15,38700.0,34.9984,35.0514,34.9529,34.9908,38700.0
2012-12-07 11:40:00,46.16,46.17,46.1,46.15,20800.0,34.9984,35.006,34.9529,34.9908,20800.0
2012-12-07 11:50:00,46.14,46.17,45.91,45.93,63600.0,34.9832,35.006,34.8088,34.824,63600.0
2012-12-07 12:00:00,45.96,45.99,45.83,45.87,57600.0,34.8467,34.8695,34.7482,34.7785,57600.0
2012-12-07 12:10:00,45.87,45.88,45.67,45.69,77200.0,34.7785,34.7861,34.6269,34.642,77200.0
2012-12-07 12:20:00,45.7,45.7,45.55,45.65,50800.0,34.6496,34.6496,34.5359,34.6117,50800.0
2012-12-07 12:30:00,45.64,45.67,45.63,45.64,39800.0,34.6041,34.6269,34.5965,34.6041,39800.0
2012-12-07 12:40:00,45.65,45.71,45.64,45.7,44400.0,34.6117,34.6572,34.6041,34.6496,44400.0
2012-12-07 12:50:00,45.7,45.7,45.61,45.64,33900.0,34.6496,34.6496,34.5814,34.6041,33900.0
2012-12-07 13:00:00,45.62,45.67,45.49,45.52,64400.0,34.5889,34.6269,34.4904,34.5131,64400.0
2012-12-07 13:10:00,45.52,45.57,45.46,45.47,38900.0,34.5131,34.551,34.4676,34.4752,38900.0
2012-12-07 13:20:00,45.48,45.53,45.44,45.47,50300.0,34.4828,34.5207,34.4525,34.4752,50300.0
2012-12-07 13:30:00,45.47,45.49,45.44,45.45,33700.0,34.4752,34.4904,34.4525,34.4601,33700.0
2012-12-07 13:40:00,45.45,45.45,45.3,45.32,176400.0,34.4601,34.4601,34.3463,34.3615,176400.0
2012-12-07 13:50:00,45.32,45.66,45.31,45.66,121900.0,34.3615,34.6193,34.3539,34.6193,121900.0
2012-12-07 14:00:00,45.66,45.77,45.66,45.69,35800.0,34.6193,34.7027,34.6193,34.642,35800.0
2012-12-07 14:10:00,45.69,45.93,45.68,45.93,74600.0,34.642,34.824,34.6344,34.824,74600.0
2012-12-07 14:20:00,45.92,45.92,45.78,45.78,47300.0,34.8164,34.8164,34.7103,34.7103,47300.0
2012-12-07 14:30:00,45.78,45.85,45.73,45.82,57200.0,34.7103,34.7633,34.6723,34.7406,57200.0
2012-12-07 14:40:00,45.82,45.92,45.81,45.86,89200.0,34.7406,34.8164,34.733,34.7709,89200.0
2012-12-07 14:50:00,45.86,46.01,45.86,46.0,40000.0,34.7709,34.8846,34.7709,34.8771,40000.0
2012-12-07 15:00:00,46.0,46.08,45.98,46.03,70700.0,34.8771,34.9377,34.8619,34.8998,70700.0
2012-12-07 15:10:00,46.04,46.09,46.03,46.07,54500.0,34.9074,34.9453,34.8998,34.9301,54500.0
2012-12-07 15:20:00,46.06,46.16,46.05,46.16,96900.0,34.9226,34.9984,34.915,34.9984,96900.0
2012-12-07 15:30:00,46.17,46.29,46.16,46.26,120100.0,35.006,35.0969,34.9984,35.0742,120100.0
2012-12-07 15:40:00,46.25,46.3,46.22,46.29,122500.0,35.0666,35.1045,35.0439,35.0969,122500.0
2012-12-07 15:50:00,46.29,46.45,46.24,46.4,348000.0,35.0969,35.2182,35.059,35.1803,348000.0
2012-12-10 09:30:00,47.38,47.97,46.84,47.28,429400.0,35.9234,36.3707,35.5139,35.8476,429400.0
2012-12-10 09:40:00,47.25,47.27,46.68,47.11,162300.0,35.8248,35.84,35.3926,35.7187,162300.0
2012-12-10 09:50:00,47.14,47.21,46.85,46.88,126100.0,35.7414,35.7945,35.5215,35.5443,126100.0
2012-12-10 10:00:00,46.85,47.13,46.82,47.08,84700.0,35.5215,35.7338,35.4988,35.6959,84700.0
2012-12-10 10:10:00,47.09,47.32,47.09,47.31,142000.0,35.7035,35.8779,35.7035,35.8703,142000.0
2012-12-10 10:20:00,47.31,47.55,47.28,47.5,152700.0,35.8703,36.0523,35.8476,36.0144,152700.0
2012-12-10 10:30:00,47.5,47.65,47.5,47.57,112300.0,36.0144,36.1281,36.0144,36.0674,112300.0
2012-12-10 10:40:00,47.56,47.59,47.3,47.54,152400.0,36.0598,36.0826,35.8627,36.0447,152400.0
2012-12-10 10:50:00,47.55,47.58,47.4,47.49,118200.0,36.0523,36.075,35.9385,36.0068,118200.0
2012-12-10 11:00:00,47.49,47.49,47.36,47.46,69800.0,36.0068,36.0068,35.9082,35.984,69800.0
2012-12-10 11:10:00,47.46,47.53,47.39,47.51,70700.0,35.984,36.0371,35.931,36.0219,70700.0
2012-12-10 11:20:00,47.52,47.7,47.51,47.69,83000.0,36.0295,36.166,36.0219,36.1584,83000.0
2012-12-10 11:30:00,47.69,47.75,47.59,47.72,103100.0,36.1584,36.2039,36.0826,36.1812,103100.0
2012-12-10 11:40:00,47.71,47.82,47.67,47.81,61400.0,36.1736,36.257,36.1432,36.2494,61400.0
2012-12-10 11:50:00,47.81,47.85,47.75,47.81,67700.0,36.2494,36.2797,36.2039,36.2494,67700.0
2012-12-10 12:00:00,47.8,47.82,47.61,47.63,71200.0,36.2418,36.257,36.0978,36.1129,71200.0
2012-12-10 12:10:00,47.61,47.63,47.42,47.43,106400.0,36.0978,36.1129,35.9537,35.9613,106400.0
2012-12-10 12:20:00,47.42,47.72,47.42,47.69,88700.0,35.9537,36.1812,35.9537,36.1584,88700.0
2012-12-10 12:30:00,47.68,47.68,47.38,47.42,44500.0,36.1508,36.1508,35.9234,35.9537,44500.0
2012-12-10 12:40:00,47.41,47.53,47.41,47.5,57900.0,35.9461,36.0371,35.9461,36.0144,57900.0
2012-12-10 12:50:00,47.5,47.55,47.4,47.51,56000.0,36.0144,36.0523,35.9385,36.0219,56000.0
2012-12-10 13:00:00,47.52,47.64,47.44,47.64,74900.0,36.0295,36.1205,35.9689,36.1205,74900.0
2012-12-10 13:10:00,47.62,47.69,47.58,47.65,42900.0,36.1053,36.1584,36.075,36.1281,42900.0
2012-12-10 13:20:00,47.64,47.65,47.55,47.57,36700.0,36.1205,36.1281,36.0523,36.0674,36700.0
2012-12-10 13:30:00,47.57,47.61,47.52,47.57,42100.0,36.0674,36.0978,36.0295,36.0674,42100.0
2012-12-10 13:40:00,47.56,47.56,47.49,47.53,30100.0,36.0598,36.0598,36.0068,36.0371,30100.0
2012-12-10 13:50:00,47.54,47.54,47.35,47.38,51900.0,36.0447,36.0447,35.9006,35.9234,51900.0
2012-12-10 14:00:00,47.37,47.38,47.26,47.27,53200.0,35.9158,35.9234,35.8324,35.84,53200.0
2012-12-10 14:10:00,47.27,47.34,47.22,47.3,41800.0,35.84,35.893,35.8021,35.8627,41800.0
2012-12-10 14:20:00,47.3,47.3,47.15,47.21,121400.0,35.8627,35.8627,35.749,35.7945,121400.0
2012-12-10 14:30:00,47.22,47.3,47.1,47.12,115000.0,35.8021,35.8627,35.7111,35.7262,115000.0
2012-12-10 14:40:00,47.12,47.29,47.1,47.2,71600.0,35.7262,35.8551,35.7111,35.7869,71600.0
2012-12-10 14:50:00,47.2,47.28,47.17,47.23,122500.0,35.7869,35.8476,35.7642,35.8096,122500.0
2012-12-10 15:00:00,47.23,47.25,47.19,47.2,82700.0,35.8096,35.8248,35.7793,35.7869,82700.0
2012-12-10 15:10:00,47.22,47.23,47.14,47.18,81100.0,35.8021,35.8096,35.7414,35.7717,81100.0
2012-12-10 15:20:00,47.18,47.25,47.17,47.24,106600.0,35.7717,35.8248,35.7642,35.8172,106600.0
2012-12-10 15:30:00,47.25,47.28,47.21,47.25,145000.0,35.8248,35.8476,35.7945,35.8248,145000.0
2012-12-10 15:40:00,47.25,47.29,47.21,47.29,181800.0,35.8248,35.8551,35.7945,35.8551,181800.0
2012-12-10 15:50:00,47.29,47.32,47.22,47.28,353800.0,35.8551,35.8779,35.8021,35.8476,353800.0
2012-12-11 09:30:00,47.52,47.8,47.36,47.4,218300.0,36.0295,36.2418,35.9082,35.9385,218300.0
2012-12-11 09:40:00,47.4,47.61,47.29,47.56,88200.0,35.9385,36.0978,35.8551,36.0598,88200.0
2012-12-11 09:50:00,47.55,47.91,47.53,47.86,136400.0,36.0523,36.3252,36.0371,36.2873,136400.0
2012-12-11 10:00:00,47.87,47.97,47.72,47.83,119500.0,36.2949,36.3707,36.1812,36.2646,119500.0
2012-12-11 10:10:00,47.83,47.85,47.5,47.51,87700.0,36.2646,36.2797,36.0144,36.0219,87700.0
2012-12-11 10:20:00,47.51,47.53,47.35,47.51,126400.0,36.0219,36.0371,35.9006,36.0219,126400.0
2012-12-11 10:30:00,47.51,47.63,47.48,47.61,72500.0,36.0219,36.1129,35.9992,36.0978,72500.0
2012-12-11 10:40:00,47.61,47.7,47.58,47.67,68900.0,36.0978,36.166,36.075,36.1432,68900.0
2012-12-11 10:50:00,47.66,47.75,47.61,47.65,50500.0,36.1357,36.2039,36.0978,36.1281,50500.0
2012-12-11 11:00:00,47.64,47.71,47.63,47.66,47600.0,36.1205,36.1736,36.1129,36.1357,47600.0
2012-12-11 11:10:00,47.66,47.75,47.63,47.65,33100.0,36.1357,36.2039,36.1129,36.1281,33100.0
2012-12-11 11:20:00,47.65,47.76,47.63,47.65,53100.0,36.1281,36.2115,36.1129,36.1281,53100.0
2012-12-11 11:30:00,47.66,47.67,47.44,47.45,44900.0,36.1357,36.1432,35.9689,35.9764,44900.0
2012-12-11 11:40:00,47.44,47.52,47.42,47.52,29400.0,35.9689,36.0295,35.9537,36.0295,29400.0
2012-12-11 11:50:00,47.51,47.58,47.46,47.57,57400.0,36.0219,36.075,35.984,36.0674,57400.0
2012-12-11 12:00:00,47.57,47.62,47.42,47.5,44900.0,36.0674,36.1053,35.9537,36.0144,44900.0
2012-12-11 12:10:00,47.51,47.52,47.33,47.34,77900.0,36.0219,36.0295,35.8855,35.893,77900.0
2012-12-11 12:20:00,47.33,47.39,47.17,47.17,70500.0,35.8855,35.931,35.7642,35.7642,70500.0
2012-12-11 12:30:00,47.17,47.27,47.11,47.25,38700.0,35.7642,35.84,35.7187,35.8248,38700.0
2012-12-11 12:40:00,47.25,47.31,47.2,47.25,18900.0,35.8248,35.8703,35.7869,35.8248,18900.0
2012-12-11 12:50:00,47.25,47.3,47.23,47.28,14600.0,35.8248,35.8627,35.8096,35.8476,14600.0
2012-12-11 13:00:00,47.28,47.32,47.22,47.23,20800.0,35.8476,35.8779,35.8021,35.8096,20800.0
2012-12-11 13:10:00,47.22,47.22,47.15,47.2,32900.0,35.8021,35.8021,35.749,35.7869,32900.0
2012-12-11 13:20:00,47.19,47.21,47.15,47.21,24600.0,35.7793,35.7945,35.749,35.7945,24600.0
2012-12-11 13:30:00,47.22,47.23,47.17,47.17,21700.0,35.8021,35.8096,35.7642,35.7642,21700.0
2012-12-11 13:40:00,47.17,47.28,47.15,47.18,51900.0,35.7642,35.8476,35.749,35.7717,51900.0
2012-12-11 13:50:00,47.18,47.18,47.05,47.12,73100.0,35.7717,35.7717,35.6732,35.7262,73100.0
2012-12-11 14:00:00,47.12,47.13,47.05,47.06,39600.0,35.7262,35.7338,35.6732,35.6807,39600.0
2012-12-11 14:10:00,47.07,47.08,46.98,47.08,44000.0,35.6883,35.6959,35.6201,35.6959,44000.0
2012-12-11 14:20:00,47.07,47.14,47.07,47.09,54200.0,35.6883,35.7414,35.6883,35.7035,54200.0
2012-12-11 14:30:00,47.08,47.08,46.98,47.02,68200.0,35.6959,35.6959,35.6201,35.6504,68200.0
2012-12-11 14:40:00,47.03,47.13,47.02,47.13,105400.0,35.658,35.7338,35.6504,35.7338,105400.0
2012-12-11 14:50:00,47.14,47.21,47.1,47.2,33800.0,35.7414,35.7945,35.7111,35.7869,33800.0
2012-12-11 15:00:00,47.21,47.21,47.1,47.12,104600.0,35.7945,35.7945,35.7111,35.7262,104600.0
2012-12-11 15:10:00,47.12,47.13,46.9,46.94,95500.0,35.7262,35.7338,35.5594,35.5898,95500.0
2012-12-11 15:20:00,46.93,47.15,46.91,47.15,72300.0,35.5822,35.749,35.567,35.749,72300.0
2012-12-11 15:30:00,47.15,47.23,47.12,47.22,56900.0,35.749,35.8096,35.7262,35.8021,56900.0
2012-12-11 15:40:00,47.23,47.32,47.21,47.32,97100.0,35.8096,35.8779,35.7945,35.8779,97100.0
2012-12-11 15:50:00,47.31,47.33,47.23,47.25,126400.0,35.8703,35.8855,35.8096,35.8248,126400.0
2012-12-12 09:30:00,47.25,47.65,47.2,47.65,175100.0,35.8248,36.1281,35.7869,36.1281,175100.0
2012-12-12 09:40:00,47.65,47.71,47.24,47.24,67800.0,36.1281,36.1736,35.8172,35.8172,67800.0
2012-12-12 09:50:00,47.24,47.26,46.9,46.93,97600.0,35.8172,35.8324,35.5594,35.5822,97600.0
2012-12-12 10:00:00,46.94,46.99,46.79,46.79,68700.0,35.5898,35.6277,35.476,35.476,68700.0
2012-12-12 10:10:00,46.8,46.84,46.7,46.83,45800.0,35.4836,35.5139,35.4078,35.5064,45800.0
2012-12-12 10:20:00,46.84,46.99,46.79,46.99,40700.0,35.5139,35.6277,35.476,35.6277,40700.0
2012-12-12 10:30:00,46.98,47.03,46.86,46.88,31700.0,35.6201,35.658,35.5291,35.5443,31700.0
2012-12-12 10:40:00,46.86,47.04,46.86,46.99,37900.0,35.5291,35.6656,35.5291,35.6277,37900.0
2012-12-12 10:50:00,46.98,46.98,46.79,46.83,37300.0,35.6201,35.6201,35.476,35.5064,37300.0
2012-12-12 11:00:00,46.83,46.88,46.71,46.76,25800.0,35.5064,35.5443,35.4154,35.4533,25800.0
2012-12-12 11:10:00,46.77,46.8,46.7,46.75,23400.0,35.4609,35.4836,35.4078,35.4457,23400.0
2012-12-12 11:20:00,46.75,46.8,46.74,46.74,28100.0,35.4457,35.4836,35.4381,35.4381,28100.0
2012-12-12 11:30:00,46.74,46.74,46.67,46.72,52900.0,35.4381,35.4381,35.3851,35.423,52900.0
2012-12-12 11:40:00,46.72,46.74,46.66,46.67,43900.0,35.423,35.4381,35.3775,35.3851,43900.0
2012-12-12 11:50:00,46.68,46.68,46.55,46.56,73600.0,35.3926,35.3926,35.2941,35.3017,73600.0
2012-12-12 12:00:00,46.57,46.61,46.57,46.61,47700.0,35.3092,35.3396,35.3092,35.3396,47700.0
2012-12-12 12:10:00,46.61,46.61,46.56,46.6,49000.0,35.3396,35.3396,35.3017,35.332,49000.0
2012-12-12 12:20:00,46.61,46.62,46.55,46.57,46900.0,35.3396,35.3471,35.2941,35.3092,46900.0
2012-12-12 12:30:00,46.57,46.7,46.46,46.65,197600.0,35.3092,35.4078,35.2258,35.3699,197600.0
2012-12-12 12:40:00,46.64,46.91,46.59,46.87,159200.0,35.3623,35.567,35.3244,35.5367,159200.0
2012-12-12 12:50:00,46.89,47.0,46.87,46.89,32800.0,35.5519,35.6353,35.5367,35.5519,32800.0
2012-12-12 13:00:00,46.89,46.91,46.8,46.8,35600.0,35.5519,35.567,35.4836,35.4836,35600.0
2012-12-12 13:10:00,46.82,46.82,46.68,46.77,43800.0,35.4988,35.4988,35.3926,35.4609,43800.0
2012-12-12 13:20:00,46.79,46.91,46.78,46.89,84700.0,35.476,35.567,35.4685,35.5519,84700.0
2012-12-12 13:30:00,46.9,47.0,46.88,47.0,35700.0,35.5594,35.6353,35.5443,35.6353,35700.0
2012-12-12 13:40:00,46.98,47.12,46.98,47.12,31200.0,35.6201,35.7262,35.6201,35.7262,31200.0
2012-12-12 13:50:00,47.12,47.12,47.05,47.05,33400.0,35.7262,35.7262,35.6732,35.6732,33400.0
2012-12-12 14:00:00,47.06,47.09,47.02,47.03,47500.0,35.6807,35.7035,35.6504,35.658,47500.0
2012-12-12 14:10:00,47.03,47.1,47.03,47.09,26600.0,35.658,35.7111,35.658,35.7035,26600.0
2012-12-12 14:20:00,47.08,47.09,46.84,46.87,65200.0,35.6959,35.7035,35.5139,35.5367,65200.0
2012-12-12 14:30:00,46.87,46.91,46.82,46.87,61400.0,35.5367,35.567,35.4988,35.5367,61400.0
2012-12-12 14:40:00,46.89,46.91,46.85,46.86,54600.0,35.5519,35.567,35.5215,35.5291,54600.0
2012-12-12 14:50:00,46.89,46.9,46.67,46.75,43900.0,35.5519,35.5594,35.3851,35.4457,43900.0
2012-12-12 15:00:00,46.74,46.74,46.57,46.72,51800.0,35.4381,35.4381,35.3092,35.423,51800.0
2012-12-12 15:10:00,46.72,46.73,46.58,46.58,67900.0,35.423,35.4305,35.3168,35.3168,67900.0
2012-12-12 15:20:00,46.6,46.61,46.43,46.53,74800.0,35.332,35.3396,35.2031,35.2789,74800.0
2012-12-12 15:30:00,46.52,46.58,46.3,46.31,124300.0,35.2713,35.3168,35.1045,35.1121,124300.0
2012-12-12 15:40:00,46.3,46.36,46.25,46.32,158400.0,35.1045,35.15,35.0666,35.1197,158400.0
2012-12-12 15:50:00,46.33,46.34,46.17,46.26,245600.0,35.1273,35.1348,35.006,35.0742,245600.0
2012-12-13 09:30:00,46.43,46.93,46.42,46.9,68600.0,35.2031,35.5822,35.1955,35.5594,68600.0
2012-12-13 09:40:00,46.95,46.95,46.62,46.75,62500.0,35.5973,35.5973,35.3471,35.4457,62500.0
2012-12-13 09:50:00,46.78,46.84,46.69,46.81,44000.0,35.4685,35.5139,35.4002,35.4912,44000.0
2012-12-13 10:00:00,46.81,46.83,46.63,46.75,57800.0,35.4912,35.5064,35.3547,35.4457,57800.0
2012-12-13 10:10:00,46.73,46.98,46.73,46.95,46300.0,35.4305,35.6201,35.4305,35.5973,46300.0
2012-12-13 10:20:00,46.96,47.08,46.93,47.08,38800.0,35.6049,35.6959,35.5822,35.6959,38800.0
2012-12-13 10:30:00,47.09,47.12,46.89,46.93,64400.0,35.7035,35.7262,35.5519,35.5822,64400.0
2012-12-13 10:40:00,46.95,47.08,46.86,46.98,67400.0,35.5973,35.6959,35.5291,35.6201,67400.0
2012-12-13 10:50:00,46.99,47.02,46.88,47.01,31600.0,35.6277,35.6504,35.5443,35.6428,31600.0
2012-12-13 11:00:00,47.01,47.05,46.87,46.87,44500.0,35.6428,35.6732,35.5367,35.5367,44500.0
2012-12-13 11:10:00,46.88,46.94,46.76,46.82,136100.0,35.5443,35.5898,35.4533,35.4988,136100.0
2012-12-13 11:20:00,46.83,46.84,46.58,46.76,76700.0,35.5064,35.5139,35.3168,35.4533,76700.0
2012-12-13 11:30:00,46.75,46.76,46.52,46.55,130100.0,35.4457,35.4533,35.2713,35.2941,130100.0
2012-12-13 11:40:00,46.57,46.69,46.55,46.67,30800.0,35.3092,35.4002,35.2941,35.3851,30800.0
2012-12-13 11:50:00,46.68,46.91,46.67,46.91,35500.0,35.3926,35.567,35.3851,35.567,35500.0
2012-12-13 12:00:00,46.91,46.91,46.77,46.79,33800.0,35.567,35.567,35.4609,35.476,33800.0
2012-12-13 12:10:00,46.8,46.83,46.65,46.65,30600.0,35.4836,35.5064,35.3699,35.3699,30600.0
2012-12-13 12:20:00,46.64,46.76,46.61,46.62,22200.0,35.3623,35.4533,35.3396,35.3471,22200.0
2012-12-13 12:30:00,46.62,46.7,46.61,46.65,37000.0,35.3471,35.4078,35.3396,35.3699,37000.0
2012-12-13 12:40:00,46.65,46.67,46.58,46.66,28200.0,35.3699,35.3851,35.3168,35.3775,28200.0
2012-12-13 12:50:00,46.67,46.74,46.54,46.54,26500.0,35.3851,35.4381,35.2865,35.2865,26500.0
2012-12-13 13:00:00,46.54,46.55,46.46,46.52,25500.0,35.2865,35.2941,35.2258,35.2713,25500.0
2012-12-13 13:10:00,46.51,46.56,46.45,46.54,28700.0,35.2637,35.3017,35.2182,35.2865,28700.0
2012-12-13 13:20:00,46.51,46.65,46.51,46.63,21900.0,35.2637,35.3699,35.2637,35.3547,21900.0
2012-12-13 13:30:00,46.63,46.73,46.54,46.73,90700.0,35.3547,35.4305,35.2865,35.4305,90700.0
2012-12-13 13:40:00,46.72,46.75,46.69,46.72,29200.0,35.423,35.4457,35.4002,35.423,29200.0
2012-12-13 13:50:00,46.72,46.74,46.66,46.73,36800.0,35.423,35.4381,35.3775,35.4305,36800.0
2012-12-13 14:00:00,46.73,46.83,46.65,46.68,35200.0,35.4305,35.5064,35.3699,35.3926,35200.0
2012-12-13 14:10:00,46.68,46.69,46.57,46.57,25700.0,35.3926,35.4002,35.3092,35.3092,25700.0
2012-12-13 14:20:00,46.57,46.6,46.5,46.5,34100.0,35.3092,35.332,35.2562,35.2562,34100.0
2012-12-13 14:30:00,46.5,46.55,46.46,46.52,26400.0,35.2562,35.2941,35.2258,35.2713,26400.0
2012-12-13 14:40:00,46.52,46.71,46.51,46.71,30700.0,35.2713,35.4154,35.2637,35.4154,30700.0
2012-12-13 14:50:00,46.71,46.78,46.7,46.75,28200.0,35.4154,35.4685,35.4078,35.4457,28200.0
2012-12-13 15:00:00,46.75,46.83,46.74,46.79,51000.0,35.4457,35.5064,35.4381,35.476,51000.0
2012-12-13 15:10:00,46.79,46.82,46.69,46.74,60900.0,35.476,35.4988,35.4002,35.4381,60900.0
2012-12-13 15:20:00,46.74,46.87,46.74,46.85,103800.0,35.4381,35.5367,35.4381,35.5215,103800.0
2012-12-13 15:30:00,46.86,47.04,46.84,46.99,230900.0,35.5291,35.6656,35.5139,35.6277,230900.0
2012-12-13 15:40:00,47.0,47.16,46.97,47.09,240500.0,35.6353,35.7566,35.6125,35.7035,240500.0
2012-12-13 15:50:00,47.06,47.06,46.89,46.91,204000.0,35.6807,35.6807,35.5519,35.567,204000.0
2012-12-14 09:30:00,46.73,47.16,46.71,47.16,51600.0,35.4305,35.7566,35.4154,35.7566,51600.0
2012-12-14 09:40:00,47.18,47.38,47.15,47.17,85300.0,35.7717,35.9234,35.749,35.7642,85300.0
2012-12-14 09:50:00,47.18,47.36,47.14,47.31,70800.0,35.7717,35.9082,35.7414,35.8703,70800.0
2012-12-14 10:00:00,47.31,47.41,47.21,47.34,79900.0,35.8703,35.9461,35.7945,35.893,79900.0
2012-12-14 10:10:00,47.31,47.35,47.16,47.24,53000.0,35.8703,35.9006,35.7566,35.8172,53000.0
2012-12-14 10:20:00,47.24,47.42,47.23,47.39,40900.0,35.8172,35.9537,35.8096,35.931,40900.0
2012-12-14 10:30:00,47.38,47.52,47.38,47.48,21500.0,35.9234,36.0295,35.9234,35.9992,21500.0
2012-12-14 10:40:00,47.49,47.62,47.47,47.55,34800.0,36.0068,36.1053,35.9916,36.0523,34800.0
2012-12-14 10:50:00,47.58,47.61,47.47,47.57,63800.0,36.075,36.0978,35.9916,36.0674,63800.0
2012-12-14 11:00:00,47.59,47.59,47.46,47.52,28200.0,36.0826,36.0826,35.984,36.0295,28200.0
2012-12-14 11:10:00,47.52,47.56,47.46,47.49,79200.0,36.0295,36.0598,35.984,36.0068,79200.0
2012-12-14 11:20:00,47.49,47.49,47.35,47.37,24200.0,36.0068,36.0068,35.9006,35.9158,24200.0
2012-12-14 11:30:00,47.37,47.39,47.19,47.24,33900.0,35.9158,35.931,35.7793,35.8172,33900.0
2012-12-14 11:40:00,47.26,47.4,47.26,47.34,30200.0,35.8324,35.9385,35.8324,35.893,30200.0
2012-12-14 11:50:00,47.34,47.38,47.3,47.34,22200.0,35.893,35.9234,35.8627,35.893,22200.0
2012-12-14 12:00:00,47.33,47.4,47.33,47.37,30900.0,35.8855,35.9385,35.8855,35.9158,30900.0
2012-12-14 12:10:00,47.38,47.44,47.35,47.35,13600.0,35.9234,35.9689,35.9006,35.9006,13600.0
2012-12-14 12:20:00,47.33,47.39,47.3,47.36,9700.0,35.8855,35.931,35.8627,35.9082,9700.0
2012-12-14 12:30:00,47.36,47.36,47.27,47.28,10500.0,35.9082,35.9082,35.84,35.8476,10500.0
2012-12-14 12:40:00,47.3,47.33,47.28,47.28,19900.0,35.8627,35.8855,35.8476,35.8476,19900.0
2012-12-14 12:50:00,47.27,47.27,47.14,47.17,10000.0,35.84,35.84,35.7414,35.7642,10000.0
2012-12-14 13:00:00,47.18,47.21,47.18,47.2,13200.0,35.7717,35.7945,35.7717,35.7869,13200.0
2012-12-14 13:10:00,47.21,47.21,47.14,47.16,19000.0,35.7945,35.7945,35.7414,35.7566,19000.0
2012-12-14 13:20:00,47.15,47.18,47.15,47.18,15200.0,35.749,35.7717,35.749,35.7717,15200.0
2012-12-14 13:30:00,47.17,47.2,47.17,47.19,14200.0,35.7642,35.7869,35.7642,35.7793,14200.0
2012-12-14 13:40:00,47.19,47.2,47.14,47.14,19800.0,35.7793,35.7869,35.7414,35.7414,19800.0
2012-12-14 13:50:00,47.13,47.13,47.08,47.08,28400.0,35.7338,35.7338,35.6959,35.6959,28400.0
2012-12-14 14:00:00,47.08,47.08,47.03,47.04,18100.0,35.6959,35.6959,35.658,35.6656,18100.0
2012-12-14 14:10:00,47.05,47.05,46.97,46.99,41400.0,35.6732,35.6732,35.6125,35.6277,41400.0
2012-12-14 14:20:00,46.99,47.08,46.99,47.01,63700.0,35.6277,35.6959,35.6277,35.6428,63700.0
2012-12-14 14:30:00,47.0,47.03,46.95,46.99,40400.0,35.6353,35.658,35.5973,35.6277,40400.0
2012-12-14 14:40:00,46.99,47.11,46.95,47.11,50500.0,35.6277,35.7187,35.5973,35.7187,50500.0
2012-12-14 14:50:00,47.1,47.15,47.03,47.07,42900.0,35.7111,35.749,35.658,35.6883,42900.0
2012-12-14 15:00:00,47.08,47.1,46.95,46.98,37300.0,35.6959,35.7111,35.5973,35.6201,37300.0
2012-12-14 15:10:00,46.98,47.0,46.92,46.94,37800.0,35.6201,35.6353,35.5746,35.5898,37800.0
2012-12-14 15:20:00,46.93,47.02,46.93,47.0,77000.0,35.5822,35.6504,35.5822,35.6353,77000.0
2012-12-14 15:30:00,46.99,47.03,46.92,46.97,89200.0,35.6277,35.658,35.5746,35.6125,89200.0
2012-12-14 15:40:00,46.96,46.96,46.81,46.82,78900.0,35.6049,35.6049,35.4912,35.4988,78900.0
2012-12-14 15:50:00,46.82,46.85,46.78,46.79,195400.0,35.4988,35.5215,35.4685,35.476,195400.0
2012-12-17 09:30:00,47.04,47.1,46.92,46.95,86300.0,35.6656,35.7111,35.5746,35.5973,86300.0
2012-12-17 09:40:00,46.95,47.16,46.85,46.85,81200.0,35.5973,35.7566,35.5215,35.5215,81200.0
2012-12-17 09:50:00,46.86,46.89,46.56,46.56,91300.0,35.5291,35.5519,35.3017,35.3017,91300.0
2012-12-17 10:00:00,46.56,46.64,46.37,46.58,93600.0,35.3017,35.3623,35.1576,35.3168,93600.0
2012-12-17 10:10:00,46.58,46.59,46.3,46.46,104800.0,35.3168,35.3244,35.1045,35.2258,104800.0
2012-12-17 10:20:00,46.47,46.56,46.3,46.31,57700.0,35.2334,35.3017,35.1045,35.1121,57700.0
2012-12-17 10:30:00,46.31,46.38,46.3,46.31,54500.0,35.1121,35.1652,35.1045,35.1121,54500.0
2012-12-17 10:40:00,46.32,46.32,46.2,46.24,55400.0,35.1197,35.1197,35.0287,35.059,55400.0
2012-12-17 10:50:00,46.25,46.43,46.25,46.37,47200.0,35.0666,35.2031,35.0666,35.1576,47200.0
2012-12-17 11:00:00,46.35,46.43,46.32,46.42,53500.0,35.1424,35.2031,35.1197,35.1955,53500.0
2012-12-17 11:10:00,46.46,46.58,46.41,46.57,49800.0,35.2258,35.3168,35.1879,35.3092,49800.0
2012-12-17 11:20:00,46.55,46.6,46.48,46.5,32500.0,35.2941,35.332,35.241,35.2562,32500.0
2012-12-17 11:30:00,46.48,46.61,46.47,46.57,32800.0,35.241,35.3396,35.2334,35.3092,32800.0
2012-12-17 11:40:00,46.55,46.64,46.55,46.59,39600.0,35.2941,35.3623,35.2941,35.3244,39600.0
2012-12-17 11:50:00,46.58,46.7,46.58,46.67,73600.0,35.3168,35.4078,35.3168,35.3851,73600.0
2012-12-17 12:00:00,46.68,46.86,46.68,46.81,55000.0,35.3926,35.5291,35.3926,35.4912,55000.0
2012-12-17 12:10:00,46.82,46.82,46.75,46.78,25900.0,35.4988,35.4988,35.4457,35.4685,25900.0
2012-12-17 12:20:00,46.81,46.82,46.7,46.7,38800.0,35.4912,35.4988,35.4078,35.4078,38800.0
2012-12-17 12:30:00,46.71,46.75,46.71,46.75,16700.0,35.4154,35.4457,35.4154,35.4457,16700.0
2012-12-17 12:40:00,46.75,46.75,46.64,46.65,33800.0,35.4457,35.4457,35.3623,35.3699,33800.0
2012-12-17 12:50:00,46.65,46.65,46.57,46.59,30100.0,35.3699,35.3699,35.3092,35.3244,30100.0
2012-12-17 13:00:00,46.59,46.72,46.58,46.72,20300.0,35.3244,35.423,35.3168,35.423,20300.0
2012-12-17 13:10:00,46.72,46.78,46.68,46.73,54500.0,35.423,35.4685,35.3926,35.4305,54500.0
2012-12-17 13:20:00,46.72,46.8,46.72,46.78,22100.0,35.423,35.4836,35.423,35.4685,22100.0
2012-12-17 13:30:00,46.77,46.78,46.72,46.77,20900.0,35.4609,35.4685,35.423,35.4609,20900.0
2012-12-17 13:40:00,46.75,46.88,46.75,46.86,31300.0,35.4457,35.5443,35.4457,35.5291,31300.0
2012-12-17 13:50:00,46.86,46.93,46.83,46.93,23600.0,35.5291,35.5822,35.5064,35.5822,23600.0
2012-12-17 14:00:00,46.93,47.07,46.89,46.96,55100.0,35.5822,35.6883,35.5519,35.6049,55100.0
2012-12-17 14:10:00,46.95,47.04,46.93,47.02,26200.0,35.5973,35.6656,35.5822,35.6504,26200.0
2012-12-17 14:20:00,47.02,47.02,46.89,46.91,20300.0,35.6504,35.6504,35.5519,35.567,20300.0
2012-12-17 14:30:00,46.92,46.94,46.85,46.88,22200.0,35.5746,35.5898,35.5215,35.5443,22200.0
2012-12-17 14:40:00,46.88,46.92,46.86,46.89,20500.0,35.5443,35.5746,35.5291,35.5519,20500.0
2012-12-17 14:50:00,46.9,47.01,46.89,46.95,36500.0,35.5594,35.6428,35.5519,35.5973,36500.0
2012-12-17 15:00:00,46.94,47.04,46.92,47.01,31000.0,35.5898,35.6656,35.5746,35.6428,31000.0
2012-12-17 15:10:00,47.02,47.03,46.89,46.9,25300.0,35.6504,35.658,35.5519,35.5594,25300.0
2012-12-17 15:20:00,46.89,46.95,46.86,46.93,42000.0,35.5519,35.5973,35.5291,35.5822,42000.0
2012-12-17 15:30:00,46.92,47.1,46.91,47.06,62200.0,35.5746,35.7111,35.567,35.6807,62200.0
2012-12-17 15:40:00,47.06,47.1,47.04,47.09,55000.0,35.6807,35.7111,35.6656,35.7035,55000.0
2012-12-17 15:50:00,47.08,47.18,47.04,47.17,125900.0,35.6959,35.7717,35.6656,35.7642,125900.0
2012-12-18 09:30:00,47.13,47.47,47.01,47.37,87000.0,35.7338,35.9916,35.6428,35.9158,87000.0
2012-12-18 09:40:00,47.42,47.79,47.42,47.73,64300.0,35.9537,36.2342,35.9537,36.1887,64300.0
2012-12-18 09:50:00,47.71,47.95,47.7,47.87,113400.0,36.1736,36.3555,36.166,36.2949,113400.0
2012-12-18 10:00:00,47.85,47.95,47.84,47.9,64400.0,36.2797,36.3555,36.2721,36.3176,64400.0
2012-12-18 10:10:00,47.92,48.28,47.9,48.13,205900.0,36.3328,36.6057,36.3176,36.492,205900.0
2012-12-18 10:20:00,48.12,48.12,47.9,47.94,63100.0,36.4844,36.4844,36.3176,36.348,63100.0
2012-12-18 10:30:00,47.93,48.0,47.91,47.94,21200.0,36.3404,36.3935,36.3252,36.348,21200.0
2012-12-18 10:40:00,47.94,47.97,47.82,47.88,45300.0,36.348,36.3707,36.257,36.3025,45300.0
2012-12-18 10:50:00,47.89,48.04,47.88,47.99,40700.0,36.3101,36.4238,36.3025,36.3859,40700.0
2012-12-18 11:00:00,47.99,48.07,47.98,48.05,41200.0,36.3859,36.4465,36.3783,36.4314,41200.0
2012-12-18 11:10:00,48.06,48.1,48.04,48.07,27300.0,36.4389,36.4693,36.4238,36.4465,27300.0
2012-12-18 11:20:00,48.08,48.11,48.03,48.08,27200.0,36.4541,36.4769,36.4162,36.4541,27200.0
2012-12-18 11:30:00,48.09,48.21,48.05,48.2,84500.0,36.4617,36.5527,36.4314,36.5451,84500.0
2012-12-18 11:40:00,48.2,48.56,48.19,48.56,66800.0,36.5451,36.818,36.5375,36.818,66800.0
2012-12-18 11:50:00,48.56,48.57,48.34,48.41,43600.0,36.818,36.8256,36.6512,36.7043,43600.0
2012-12-18 12:00:00,48.4,48.42,48.32,48.34,28800.0,36.6967,36.7119,36.6361,36.6512,28800.0
2012-12-18 12:10:00,48.34,48.38,48.2,48.38,48900.0,36.6512,36.6816,36.5451,36.6816,48900.0
2012-12-18 12:20:00,48.38,48.46,48.38,48.45,42100.0,36.6816,36.7422,36.6816,36.7346,42100.0
2012-12-18 12:30:00,48.44,48.6,48.37,48.58,36700.0,36.7271,36.8484,36.674,36.8332,36700.0
2012-12-18 12:40:00,48.59,48.74,48.59,48.71,108000.0,36.8408,36.9545,36.8408,36.9318,108000.0
2012-12-18 12:50:00,48.71,48.85,48.68,48.84,53700.0,36.9318,37.0379,36.909,37.0303,53700.0
2012-12-18 13:00:00,48.84,48.88,48.69,48.84,86500.0,37.0303,37.0607,36.9166,37.0303,86500.0
2012-12-18 13:10:00,48.84,48.88,48.71,48.73,117400.0,37.0303,37.0607,36.9318,36.9469,117400.0
2012-12-18 13:20:00,48.72,48.75,48.64,48.69,113300.0,36.9394,36.9621,36.8787,36.9166,113300.0
2012-12-18 13:30:00,48.67,48.7,48.4,48.7,76700.0,36.9014,36.9242,36.6967,36.9242,76700.0
2012-12-18 13:40:00,48.7,48.87,48.69,48.75,62400.0,36.9242,37.0531,36.9166,36.9621,62400.0
2012-12-18 13:50:00,48.75,48.76,48.54,48.64,48100.0,36.9621,36.9697,36.8029,36.8787,48100.0
2012-12-18 14:00:00,48.64,48.87,48.64,48.86,79900.0,36.8787,37.0531,36.8787,37.0455,79900.0
2012-12-18 14:10:00,48.86,48.97,48.83,48.95,71100.0,37.0455,37.1289,37.0228,37.1137,71100.0
2012-12-18 14:20:00,48.93,48.95,48.89,48.91,71400.0,37.0986,37.1137,37.0682,37.0834,71400.0
2012-12-18 14:30:00,48.88,49.09,48.87,49.09,114700.0,37.0607,37.2199,37.0531,37.2199,114700.0
2012-12-18 14:40:00,49.08,49.09,48.96,48.98,157800.0,37.2123,37.2199,37.1213,37.1365,157800.0
2012-12-18 14:50:00,48.98,49.0,48.85,48.92,67900.0,37.1365,37.1517,37.0379,37.091,67900.0
2012-12-18 15:00:00,48.92,49.04,48.91,48.93,73000.0,37.091,37.182,37.0834,37.0986,73000.0
2012-12-18 15:10:00,48.93,48.97,48.81,48.84,68900.0,37.0986,37.1289,37.0076,37.0303,68900.0
2012-12-18 15:20:00,48.83,48.95,48.79,48.9,81000.0,37.0228,37.1137,36.9924,37.0758,81000.0
2012-12-18 15:30:00,48.9,48.94,48.87,48.91,87700.0,37.0758,37.1062,37.0531,37.0834,87700.0
2012-12-18 15:40:00,48.9,48.94,48.79,48.93,193100.0,37.0758,37.1062,36.9924,37.0986,193100.0
2012-12-18 15:50:00,48.93,49.0,48.91,48.99,310800.0,37.0986,37.1517,37.0834,37.1441,310800.0
2012-12-19 09:30:00,48.8,48.8,48.42,48.52,103000.0,37.0,37.0,36.7119,36.7877,103000.0
2012-12-19 09:40:00,48.51,48.56,48.15,48.15,77700.0,36.7801,36.818,36.5072,36.5072,77700.0
2012-12-19 09:50:00,48.15,48.35,48.05,48.23,67700.0,36.5072,36.6588,36.4314,36.5678,67700.0
2012-12-19 10:00:00,48.2,48.31,48.19,48.28,56900.0,36.5451,36.6285,36.5375,36.6057,56900.0
2012-12-19 10:10:00,48.29,48.33,48.22,48.29,57300.0,36.6133,36.6437,36.5603,36.6133,57300.0
2012-12-19 10:20:00,48.3,48.57,48.28,48.51,65000.0,36.6209,36.8256,36.6057,36.7801,65000.0
2012-12-19 10:30:00,48.51,48.78,48.45,48.75,44700.0,36.7801,36.9848,36.7346,36.9621,44700.0
2012-12-19 10:40:00,48.77,48.77,48.57,48.7,41100.0,36.9773,36.9773,36.8256,36.9242,41100.0
2012-12-19 10:50:00,48.7,48.73,48.6,48.62,38600.0,36.9242,36.9469,36.8484,36.8635,38600.0
2012-12-19 11:00:00,48.61,48.62,48.52,48.55,47600.0,36.856,36.8635,36.7877,36.8105,47600.0
2012-12-19 11:10:00,48.55,48.61,48.52,48.54,32900.0,36.8105,36.856,36.7877,36.8029,32900.0
2012-12-19 11:20:00,48.52,48.55,48.38,48.38,28700.0,36.7877,36.8105,36.6816,36.6816,28700.0
2012-12-19 11:30:00,48.39,48.52,48.39,48.51,57300.0,36.6892,36.7877,36.6892,36.7801,57300.0
2012-12-19 11:40:00,48.49,48.5,48.25,48.37,62100.0,36.765,36.7726,36.583,36.674,62100.0
2012-12-19 11:50:00,48.38,48.5,48.33,48.47,46000.0,36.6816,36.7726,36.6437,36.7498,46000.0
2012-12-19 12:00:00,48.48,48.51,48.44,48.44,30100.0,36.7574,36.7801,36.7271,36.7271,30100.0
2012-12-19 12:10:00,48.44,48.51,48.43,48.5,50200.0,36.7271,36.7801,36.7195,36.7726,50200.0
2012-12-19 12:20:00,48.49,48.57,48.49,48.56,27900.0,36.765,36.8256,36.765,36.818,27900.0
2012-12-19 12:30:00,48.57,48.59,48.42,48.45,90000.0,36.8256,36.8408,36.7119,36.7346,90000.0
2012-12-19 12:40:00,48.45,48.49,48.43,48.47,40000.0,36.7346,36.765,36.7195,36.7498,40000.0
2012-12-19 12:50:00,48.46,48.46,48.3,48.3,24500.0,36.7422,36.7422,36.6209,36.6209,24500.0
2012-12-19 13:00:00,48.31,48.39,48.31,48.35,32200.0,36.6285,36.6892,36.6285,36.6588,32200.0
2012-12-19 13:10:00,48.36,48.38,48.24,48.3,43400.0,36.6664,36.6816,36.5754,36.6209,43400.0
2012-12-19 13:20:00,48.3,48.37,48.3,48.32,39300.0,36.6209,36.674,36.6209,36.6361,39300.0
2012-12-19 13:30:00,48.31,48.31,48.14,48.17,51300.0,36.6285,36.6285,36.4996,36.5223,51300.0
2012-12-19 13:40:00,48.17,48.22,47.97,48.13,56500.0,36.5223,36.5603,36.3707,36.492,56500.0
2012-12-19 13:50:00,48.14,48.18,48.07,48.08,72200.0,36.4996,36.5299,36.4465,36.4541,72200.0
2012-12-19 14:00:00,48.08,48.09,47.93,47.95,93100.0,36.4541,36.4617,36.3404,36.3555,93100.0
2012-12-19 14:10:00,47.95,47.98,47.73,47.77,110900.0,36.3555,36.3783,36.1887,36.2191,110900.0
2012-12-19 14:20:00,47.8,47.85,47.7,47.7,54600.0,36.2418,36.2797,36.166,36.166,54600.0
2012-12-19 14:30:00,47.71,47.82,47.71,47.76,48100.0,36.1736,36.257,36.1736,36.2115,48100.0
2012-12-19 14:40:00,47.76,47.87,47.76,47.81,85700.0,36.2115,36.2949,36.2115,36.2494,85700.0
2012-12-19 14:50:00,47.81,47.93,47.8,47.91,44900.0,36.2494,36.3404,36.2418,36.3252,44900.0
2012-12-19 15:00:00,47.9,48.0,47.86,47.95,77200.0,36.3176,36.3935,36.2873,36.3555,77200.0
2012-12-19 15:10:00,47.95,48.02,47.91,47.95,84100.0,36.3555,36.4086,36.3252,36.3555,84100.0
2012-12-19 15:20:00,47.96,47.99,47.9,47.9,68300.0,36.3631,36.3859,36.3176,36.3176,68300.0
2012-12-19 15:30:00,47.91,48.08,47.88,48.06,57500.0,36.3252,36.4541,36.3025,36.4389,57500.0
2012-12-19 15:40:00,48.05,48.09,48.01,48.05,135800.0,36.4314,36.4617,36.401,36.4314,135800.0
2012-12-19 15:50:00,48.05,48.05,47.82,47.83,265800.0,36.4314,36.4314,36.257,36.2646,265800.0
2012-12-20 09:30:00,47.93,48.18,47.66,47.66,143700.0,36.3404,36.5299,36.1357,36.1357,143700.0
2012-12-20 09:40:00,47.66,48.08,47.66,48.08,106400.0,36.1357,36.4541,36.1357,36.4541,106400.0
2012-12-20 09:50:00,48.08,48.14,47.69,47.71,122900.0,36.4541,36.4996,36.1584,36.1736,122900.0
2012-12-20 10:00:00,47.75,47.86,47.63,47.85,70200.0,36.2039,36.2873,36.1129,36.2797,70200.0
2012-12-20 10:10:00,47.85,48.03,47.79,48.0,102700.0,36.2797,36.4162,36.2342,36.3935,102700.0
2012-12-20 10:20:00,48.0,48.04,47.97,48.02,75700.0,36.3935,36.4238,36.3707,36.4086,75700.0
2012-12-20 10:30:00,48.01,48.1,48.0,48.03,61000.0,36.401,36.4693,36.3935,36.4162,61000.0
2012-12-20 10:40:00,48.03,48.11,48.01,48.08,50700.0,36.4162,36.4769,36.401,36.4541,50700.0
2012-12-20 10:50:00,48.09,48.27,48.06,48.27,71500.0,36.4617,36.5982,36.4389,36.5982,71500.0
2012-12-20 11:00:00,48.27,48.54,48.14,48.38,330400.0,36.5982,36.8029,36.4996,36.6816,330400.0
2012-12-20 11:10:00,48.39,48.44,48.07,48.18,111600.0,36.6892,36.7271,36.4465,36.5299,111600.0
2012-12-20 11:20:00,48.18,48.21,47.9,47.95,78700.0,36.5299,36.5527,36.3176,36.3555,78700.0
2012-12-20 11:30:00,47.95,48.19,47.95,48.11,46000.0,36.3555,36.5375,36.3555,36.4769,46000.0
2012-12-20 11:40:00,48.12,48.25,48.12,48.19,56500.0,36.4844,36.583,36.4844,36.5375,56500.0
2012-12-20 11:50:00,48.2,48.34,48.2,48.31,41100.0,36.5451,36.6512,36.5451,36.6285,41100.0
2012-12-20 12:00:00,48.31,48.32,48.14,48.14,18700.0,36.6285,36.6361,36.4996,36.4996,18700.0
2012-12-20 12:10:00,48.14,48.26,48.14,48.25,45300.0,36.4996,36.5906,36.4996,36.583,45300.0
2012-12-20 12:20:00,48.24,48.36,48.18,48.21,63800.0,36.5754,36.6664,36.5299,36.5527,63800.0
2012-12-20 12:30:00,48.21,48.27,48.21,48.23,44400.0,36.5527,36.5982,36.5527,36.5678,44400.0
2012-12-20 12:40:00,48.23,48.3,48.23,48.27,29300.0,36.5678,36.6209,36.5678,36.5982,29300.0
2012-12-20 12:50:00,48.25,48.33,48.24,48.27,17000.0,36.583,36.6437,36.5754,36.5982,17000.0
2012-12-20 13:00:00,48.26,48.4,48.24,48.4,51700.0,36.5906,36.6967,36.5754,36.6967,51700.0
2012-12-20 13:10:00,48.4,48.48,48.35,48.48,87900.0,36.6967,36.7574,36.6588,36.7574,87900.0
2012-12-20 13:20:00,48.48,48.6,48.43,48.58,34700.0,36.7574,36.8484,36.7195,36.8332,34700.0
2012-12-20 13:30:00,48.57,48.6,48.44,48.57,37300.0,36.8256,36.8484,36.7271,36.8256,37300.0
2012-12-20 13:40:00,48.57,48.66,48.51,48.62,42100.0,36.8256,36.8939,36.7801,36.8635,42100.0
2012-12-20 13:50:00,48.62,48.66,48.6,48.6,10700.0,36.8635,36.8939,36.8484,36.8484,10700.0
2012-12-20 14:00:00,48.61,48.64,48.59,48.61,21400.0,36.856,36.8787,36.8408,36.856,21400.0
2012-12-20 14:10:00,48.6,48.7,48.6,48.63,19000.0,36.8484,36.9242,36.8484,36.8711,19000.0
2012-12-20 14:20:00,48.62,48.64,48.59,48.64,26000.0,36.8635,36.8787,36.8408,36.8787,26000.0
2012-12-20 14:30:00,48.64,48.68,48.59,48.63,26100.0,36.8787,36.909,36.8408,36.8711,26100.0
2012-12-20 14:40:00,48.62,48.64,48.59,48.61,41000.0,36.8635,36.8787,36.8408,36.856,41000.0
2012-12-20 14:50:00,48.61,48.62,48.5,48.52,75900.0,36.856,36.8635,36.7726,36.7877,75900.0
2012-12-20 15:00:00,48.52,48.52,48.36,48.38,52100.0,36.7877,36.7877,36.6664,36.6816,52100.0
2012-12-20 15:10:00,48.38,48.39,48.26,48.28,45700.0,36.6816,36.6892,36.5906,36.6057,45700.0
2012-12-20 15:20:00,48.28,48.44,48.27,48.42,58000.0,36.6057,36.7271,36.5982,36.7119,58000.0
2012-12-20 15:30:00,48.42,48.42,48.32,48.41,67400.0,36.7119,36.7119,36.6361,36.7043,67400.0
2012-12-20 15:40:00,48.42,48.48,48.41,48.45,83400.0,36.7119,36.7574,36.7043,36.7346,83400.0
2012-12-20 15:50:00,48.45,48.55,48.42,48.53,133100.0,36.7346,36.8105,36.7119,36.7953,133100.0
2012-12-21 09:30:00,47.74,47.87,47.44,47.83,258400.0,36.1963,36.2949,35.9689,36.2646,258400.0
2012-12-21 09:40:00,47.83,47.9,47.58,47.71,104000.0,36.2646,36.3176,36.075,36.1736,104000.0
2012-12-21 09:50:00,47.73,47.78,47.54,47.59,44100.0,36.1887,36.2267,36.0447,36.0826,44100.0
2012-12-21 10:00:00,47.57,47.59,47.32,47.47,53000.0,36.0674,36.0826,35.8779,35.9916,53000.0
2012-12-21 10:10:00,47.49,47.87,47.41,47.82,56100.0,36.0068,36.2949,35.9461,36.257,56100.0
2012-12-21 10:20:00,47.8,47.82,47.73,47.75,34500.0,36.2418,36.257,36.1887,36.2039,34500.0
2012-12-21 10:30:00,47.75,47.78,47.66,47.71,29700.0,36.2039,36.2267,36.1357,36.1736,29700.0
2012-12-21 10:40:00,47.69,47.71,47.6,47.65,50400.0,36.1584,36.1736,36.0902,36.1281,50400.0
2012-12-21 10:50:00,47.64,47.72,47.62,47.66,25800.0,36.1205,36.1812,36.1053,36.1357,25800.0
2012-12-21 11:00:00,47.66,47.68,47.51,47.54,25900.0,36.1357,36.1508,36.0219,36.0447,25900.0
2012-12-21 11:10:00,47.55,47.62,47.52,47.52,47200.0,36.0523,36.1053,36.0295,36.0295,47200.0
2012-12-21 11:20:00,47.52,47.59,47.5,47.52,33700.0,36.0295,36.0826,36.0144,36.0295,33700.0
2012-12-21 11:30:00,47.51,47.55,47.31,47.42,107200.0,36.0219,36.0523,35.8703,35.9537,107200.0
2012-12-21 11:40:00,47.44,47.48,47.37,47.45,24600.0,35.9689,35.9992,35.9158,35.9764,24600.0
2012-12-21 11:50:00,47.44,47.48,47.36,47.48,30000.0,35.9689,35.9992,35.9082,35.9992,30000.0
2012-12-21 12:00:00,47.47,47.53,47.35,47.41,26300.0,35.9916,36.0371,35.9006,35.9461,26300.0
2012-12-21 12:10:00,47.42,47.45,47.33,47.43,27100.0,35.9537,35.9764,35.8855,35.9613,27100.0
2012-12-21 12:20:00,47.43,47.43,47.33,47.35,28200.0,35.9613,35.9613,35.8855,35.9006,28200.0
2012-12-21 12:30:00,47.36,47.43,47.29,47.31,43200.0,35.9082,35.9613,35.8551,35.8703,43200.0
2012-12-21 12:40:00,47.34,47.4,47.27,47.33,28400.0,35.893,35.9385,35.84,35.8855,28400.0
2012-12-21 12:50:00,47.33,47.47,47.3,47.45,37500.0,35.8855,35.9916,35.8627,35.9764,37500.0
2012-12-21 13:00:00,47.45,47.51,47.3,47.3,24200.0,35.9764,36.0219,35.8627,35.8627,24200.0
2012-12-21 13:10:00,47.29,47.34,47.2,47.22,41200.0,35.8551,35.893,35.7869,35.8021,41200.0
2012-12-21 13:20:00,47.22,47.27,47.12,47.19,48600.0,35.8021,35.84,35.7262,35.7793,48600.0
2012-12-21 13:30:00,47.19,47.22,47.07,47.19,47900.0,35.7793,35.8021,35.6883,35.7793,47900.0
2012-12-21 13:40:00,47.19,47.37,47.18,47.35,47200.0,35.7793,35.9158,35.7717,35.9006,47200.0
2012-12-21 13:50:00,47.34,47.35,47.3,47.3,30800.0,35.893,35.9006,35.8627,35.8627,30800.0
2012-12-21 14:00:00,47.3,47.32,47.23,47.26,41400.0,35.8627,35.8779,35.8096,35.8324,41400.0
2012-12-21 14:10:00,47.28,47.31,47.21,47.25,62500.0,35.8476,35.8703,35.7945,35.8248,62500.0
2012-12-21 14:20:00,47.26,47.3,47.24,47.25,36600.0,35.8324,35.8627,35.8172,35.8248,36600.0
2012-12-21 14:30:00,47.25,47.33,47.23,47.33,69600.0,35.8248,35.8855,35.8096,35.8855,69600.0
2012-12-21 14:40:00,47.33,47.36,47.28,47.3,52300.0,35.8855,35.9082,35.8476,35.8627,52300.0
2012-12-21 14:50:00,47.3,47.3,47.24,47.3,75200.0,35.8627,35.8627,35.8172,35.8627,75200.0
2012-12-21 15:00:00,47.3,47.3,47.18,47.25,69000.0,35.8627,35.8627,35.7717,35.8248,69000.0
2012-12-21 15:10:00,47.24,47.3,47.2,47.24,91100.0,35.8172,35.8627,35.7869,35.8172,91100.0
2012-12-21 15:20:00,47.25,47.27,47.18,47.27,48300.0,35.8248,35.84,35.7717,35.84,48300.0
2012-12-21 15:30:00,47.27,47.4,47.26,47.37,99000.0,35.84,35.9385,35.8324,35.9158,99000.0
2012-12-21 15:40:00,47.38,47.38,47.2,47.24,148800.0,35.9234,35.9234,35.7869,35.8172,148800.0
2012-12-21 15:50:00,47.25,47.37,47.22,47.36,299300.0,35.8248,35.9158,35.8021,35.9082,299300.0
2012-12-24 09:30:00,47.33,47.68,47.16,47.44,38100.0,35.8855,36.1508,35.7566,35.9689,38100.0
2012-12-24 09:40:00,47.48,47.58,47.29,47.29,27500.0,35.9992,36.075,35.8551,35.8551,27500.0
2012-12-24 09:50:00,47.3,47.34,46.97,47.02,36400.0,35.8627,35.893,35.6125,35.6504,36400.0
2012-12-24 10:00:00,47.02,47.37,47.01,47.34,21400.0,35.6504,35.9158,35.6428,35.893,21400.0
2012-12-24 10:10:00,47.33,47.5,47.32,47.44,35200.0,35.8855,36.0144,35.8779,35.9689,35200.0
2012-12-24 10:20:00,47.45,47.46,47.35,47.38,18300.0,35.9764,35.984,35.9006,35.9234,18300.0
2012-12-24 10:30:00,47.38,47.56,47.36,47.55,25700.0,35.9234,36.0598,35.9082,36.0523,25700.0
2012-12-24 10:40:00,47.53,47.53,47.35,47.36,13700.0,36.0371,36.0371,35.9006,35.9082,13700.0
2012-12-24 10:50:00,47.35,47.46,47.34,47.39,16300.0,35.9006,35.984,35.893,35.931,16300.0
2012-12-24 11:00:00,47.38,47.4,47.35,47.39,18000.0,35.9234,35.9385,35.9006,35.931,18000.0
2012-12-24 11:10:00,47.41,47.47,47.31,47.32,13000.0,35.9461,35.9916,35.8703,35.8779,13000.0
2012-12-24 11:20:00,47.32,47.32,47.2,47.22,21500.0,35.8779,35.8779,35.7869,35.8021,21500.0
2012-12-24 11:30:00,47.22,47.25,47.05,47.07,25800.0,35.8021,35.8248,35.6732,35.6883,25800.0
2012-12-24 11:40:00,47.07,47.08,47.01,47.06,35000.0,35.6883,35.6959,35.6428,35.6807,35000.0
2012-12-24 11:50:00,47.05,47.09,47.04,47.07,15200.0,35.6732,35.7035,35.6656,35.6883,15200.0
2012-12-24 12:00:00,47.07,47.25,47.07,47.25,17500.0,35.6883,35.8248,35.6883,35.8248,17500.0
2012-12-24 12:10:00,47.26,47.29,47.08,47.11,22100.0,35.8324,35.8551,35.6959,35.7187,22100.0
2012-12-24 12:20:00,47.11,47.14,47.06,47.06,18400.0,35.7187,35.7414,35.6807,35.6807,18400.0
2012-12-24 12:30:00,47.07,47.1,47.0,47.09,35800.0,35.6883,35.7111,35.6353,35.7035,35800.0
2012-12-24 12:40:00,47.1,47.3,47.09,47.24,38300.0,35.7111,35.8627,35.7035,35.8172,38300.0
2012-12-24 12:50:00,47.24,47.26,47.08,47.11,60100.0,35.8172,35.8324,35.6959,35.7187,60100.0
2012-12-26 09:30:00,47.49,48.04,47.19,47.42,87000.0,36.0068,36.4238,35.7793,35.9537,87000.0
2012-12-26 09:40:00,47.42,47.62,47.4,47.47,38300.0,35.9537,36.1053,35.9385,35.9916,38300.0
2012-12-26 09:50:00,47.47,47.5,47.13,47.14,30100.0,35.9916,36.0144,35.7338,35.7414,30100.0
2012-12-26 10:00:00,47.14,47.25,47.03,47.08,29100.0,35.7414,35.8248,35.658,35.6959,29100.0
2012-12-26 10:10:00,47.06,47.06,46.71,46.72,38200.0,35.6807,35.6807,35.4154,35.423,38200.0
2012-12-26 10:20:00,46.71,46.99,46.64,46.99,38400.0,35.4154,35.6277,35.3623,35.6277,38400.0
2012-12-26 10:30:00,46.98,46.98,46.75,46.78,25300.0,35.6201,35.6201,35.4457,35.4685,25300.0
2012-12-26 10:40:00,46.78,46.8,46.53,46.53,23000.0,35.4685,35.4836,35.2789,35.2789,23000.0
2012-12-26 10:50:00,46.53,46.65,46.34,46.35,38400.0,35.2789,35.3699,35.1348,35.1424,38400.0
2012-12-26 11:00:00,46.37,46.38,45.9,45.97,87800.0,35.1576,35.1652,34.8012,34.8543,87800.0
2012-12-26 11:10:00,45.99,46.06,45.94,45.97,69000.0,34.8695,34.9226,34.8316,34.8543,69000.0
2012-12-26 11:20:00,45.97,45.98,45.72,45.73,38600.0,34.8543,34.8619,34.6648,34.6723,38600.0
2012-12-26 11:30:00,45.75,45.89,45.67,45.81,69300.0,34.6875,34.7937,34.6269,34.733,69300.0
2012-12-26 11:40:00,45.83,45.93,45.83,45.9,43900.0,34.7482,34.824,34.7482,34.8012,43900.0
2012-12-26 11:50:00,45.91,45.96,45.89,45.89,20500.0,34.8088,34.8467,34.7937,34.7937,20500.0
2012-12-26 12:00:00,45.92,45.99,45.7,45.7,30300.0,34.8164,34.8695,34.6496,34.6496,30300.0
2012-12-26 12:10:00,45.73,45.82,45.59,45.77,42200.0,34.6723,34.7406,34.5662,34.7027,42200.0
2012-12-26 12:20:00,45.78,45.78,45.66,45.71,16800.0,34.7103,34.7103,34.6193,34.6572,16800.0
2012-12-26 12:30:00,45.68,45.8,45.6,45.8,30300.0,34.6344,34.7254,34.5738,34.7254,30300.0
2012-12-26 12:40:00,45.81,45.81,45.62,45.64,25900.0,34.733,34.733,34.5889,34.6041,25900.0
2012-12-26 12:50:00,45.64,45.69,45.56,45.62,38600.0,34.6041,34.642,34.5435,34.5889,38600.0
2012-12-26 13:00:00,45.64,45.69,45.61,45.66,14400.0,34.6041,34.642,34.5814,34.6193,14400.0
2012-12-26 13:10:00,45.65,45.7,45.63,45.67,19400.0,34.6117,34.6496,34.5965,34.6269,19400.0
2012-12-26 13:20:00,45.67,45.68,45.59,45.6,37100.0,34.6269,34.6344,34.5662,34.5738,37100.0
2012-12-26 13:30:00,45.59,45.6,45.47,45.52,29000.0,34.5662,34.5738,34.4752,34.5131,29000.0
2012-12-26 13:40:00,45.52,45.52,45.44,45.45,44600.0,34.5131,34.5131,34.4525,34.4601,44600.0
2012-12-26 13:50:00,45.44,45.54,45.41,45.42,39300.0,34.4525,34.5283,34.4297,34.4373,39300.0
2012-12-26 14:00:00,45.42,45.47,45.42,45.44,30100.0,34.4373,34.4752,34.4373,34.4525,30100.0
2012-12-26 14:10:00,45.44,45.51,45.43,45.48,44100.0,34.4525,34.5055,34.4449,34.4828,44100.0
2012-12-26 14:20:00,45.46,45.47,45.43,45.45,37600.0,34.4676,34.4752,34.4449,34.4601,37600.0
2012-12-26 14:30:00,45.45,45.47,45.43,45.45,75600.0,34.4601,34.4752,34.4449,34.4601,75600.0
2012-12-26 14:40:00,45.45,45.59,45.45,45.59,47900.0,34.4601,34.5662,34.4601,34.5662,47900.0
2012-12-26 14:50:00,45.57,45.73,45.57,45.61,50000.0,34.551,34.6723,34.551,34.5814,50000.0
2012-12-26 15:00:00,45.6,45.65,45.59,45.6,38200.0,34.5738,34.6117,34.5662,34.5738,38200.0
2012-12-26 15:10:00,45.62,45.64,45.4,45.41,54200.0,34.5889,34.6041,34.4221,34.4297,54200.0
2012-12-26 15:20:00,45.42,45.63,45.41,45.58,68300.0,34.4373,34.5965,34.4297,34.5586,68300.0
2012-12-26 15:30:00,45.57,45.61,45.55,45.57,69100.0,34.551,34.5814,34.5359,34.551,69100.0
2012-12-26 15:40:00,45.56,45.6,45.52,45.58,108500.0,34.5435,34.5738,34.5131,34.5586,108500.0
2012-12-26 15:50:00,45.57,45.57,45.42,45.43,204100.0,34.551,34.551,34.4373,34.4449,204100.0
2012-12-27 09:30:00,45.5,45.82,44.89,44.93,188500.0,34.498,34.7406,34.0355,34.0658,188500.0
2012-12-27 09:40:00,44.92,46.02,44.91,46.0,119400.0,34.0582,34.8922,34.0506,34.8771,119400.0
2012-12-27 09:50:00,46.02,46.09,45.81,45.99,101600.0,34.8922,34.9453,34.733,34.8695,101600.0
2012-12-27 10:00:00,45.97,46.12,45.56,45.76,72800.0,34.8543,34.968,34.5435,34.6951,72800.0
2012-12-27 10:10:00,45.77,45.88,45.35,45.36,59300.0,34.7027,34.7861,34.3842,34.3918,59300.0
2012-12-27 10:20:00,45.37,45.55,45.26,45.35,76700.0,34.3994,34.5359,34.316,34.3842,76700.0
2012-12-27 10:30:00,45.36,45.38,45.16,45.21,64800.0,34.3918,34.407,34.2402,34.2781,64800.0
2012-12-27 10:40:00,45.22,45.46,45.2,45.45,25000.0,34.2857,34.4676,34.2705,34.4601,25000.0
2012-12-27 10:50:00,45.46,45.6,45.42,45.47,30400.0,34.4676,34.5738,34.4373,34.4752,30400.0
2012-12-27 11:00:00,45.49,45.62,45.35,45.38,40300.0,34.4904,34.5889,34.3842,34.407,40300.0
2012-12-27 11:10:00,45.37,45.39,45.23,45.38,30400.0,34.3994,34.4146,34.2932,34.407,30400.0
2012-12-27 11:20:00,45.36,45.43,45.3,45.35,22000.0,34.3918,34.4449,34.3463,34.3842,22000.0
2012-12-27 11:30:00,45.32,45.34,45.2,45.34,14500.0,34.3615,34.3767,34.2705,34.3767,14500.0
2012-12-27 11:40:00,45.34,45.39,45.2,45.26,25100.0,34.3767,34.4146,34.2705,34.316,25100.0
2012-12-27 11:50:00,45.29,45.29,45.17,45.28,27000.0,34.3387,34.3387,34.2478,34.3312,27000.0
2012-12-27 12:00:00,45.28,45.28,45.06,45.17,56800.0,34.3312,34.3312,34.1644,34.2478,56800.0
2012-12-27 12:10:00,45.18,45.22,45.11,45.11,29700.0,34.2553,34.2857,34.2023,34.2023,29700.0
2012-12-27 12:20:00,45.14,45.19,45.04,45.07,20300.0,34.225,34.2629,34.1492,34.1719,20300.0
2012-12-27 12:30:00,45.05,45.09,44.98,45.05,26200.0,34.1568,34.1871,34.1037,34.1568,26200.0
2012-12-27 12:40:00,45.06,45.06,44.96,44.99,78100.0,34.1644,34.1644,34.0885,34.1113,78100.0
2012-12-27 12:50:00,44.99,45.0,44.87,44.95,30400.0,34.1113,34.1189,34.0203,34.081,30400.0
2012-12-27 13:00:00,44.95,45.08,44.91,45.08,61100.0,34.081,34.1795,34.0506,34.1795,61100.0
2012-12-27 13:10:00,45.09,45.34,45.07,45.28,76400.0,34.1871,34.3767,34.1719,34.3312,76400.0
2012-12-27 13:20:00,45.3,45.34,45.22,45.28,35800.0,34.3463,34.3767,34.2857,34.3312,35800.0
2012-12-27 13:30:00,45.29,45.47,45.29,45.42,37700.0,34.3387,34.4752,34.3387,34.4373,37700.0
2012-12-27 13:40:00,45.44,45.54,45.43,45.44,33300.0,34.4525,34.5283,34.4449,34.4525,33300.0
2012-12-27 13:50:00,45.43,45.46,45.37,45.4,27300.0,34.4449,34.4676,34.3994,34.4221,27300.0
2012-12-27 14:00:00,45.4,45.41,45.25,45.26,29200.0,34.4221,34.4297,34.3084,34.316,29200.0
2012-12-27 14:10:00,45.26,45.41,45.16,45.41,28500.0,34.316,34.4297,34.2402,34.4297,28500.0
2012-12-27 14:20:00,45.4,45.43,45.31,45.32,18700.0,34.4221,34.4449,34.3539,34.3615,18700.0
2012-12-27 14:30:00,45.3,45.38,45.27,45.38,23500.0,34.3463,34.407,34.3236,34.407,23500.0
2012-12-27 14:40:00,45.37,45.77,45.3,45.57,73200.0,34.3994,34.7027,34.3463,34.551,73200.0
2012-12-27 14:50:00,45.58,45.81,45.58,45.81,41700.0,34.5586,34.733,34.5586,34.733,41700.0
2012-12-27 15:00:00,45.81,45.98,45.77,45.93,48600.0,34.733,34.8619,34.7027,34.824,48600.0
2012-12-27 15:10:00,45.93,45.93,45.79,45.85,61200.0,34.824,34.824,34.7178,34.7633,61200.0
2012-12-27 15:20:00,45.85,46.01,45.82,45.88,76500.0,34.7633,34.8846,34.7406,34.7861,76500.0
2012-12-27 15:30:00,45.87,46.03,45.85,46.02,76500.0,34.7785,34.8998,34.7633,34.8922,76500.0
2012-12-27 15:40:00,46.02,46.25,46.02,46.23,97800.0,34.8922,35.0666,34.8922,35.0514,97800.0
2012-12-27 15:50:00,46.23,46.31,46.11,46.16,210900.0,35.0514,35.1121,34.9605,34.9984,210900.0
2012-12-28 09:30:00,45.82,46.01,45.67,45.88,61500.0,34.7406,34.8846,34.6269,34.7861,61500.0
2012-12-28 09:40:00,45.86,46.0,45.76,45.77,62200.0,34.7709,34.8771,34.6951,34.7027,62200.0
2012-12-28 09:50:00,45.76,45.9,45.71,45.86,37800.0,34.6951,34.8012,34.6572,34.7709,37800.0
2012-12-28 10:00:00,45.86,46.06,45.79,45.91,48100.0,34.7709,34.9226,34.7178,34.8088,48100.0
2012-12-28 10:10:00,45.91,46.04,45.87,45.97,26800.0,34.8088,34.9074,34.7785,34.8543,26800.0
2012-12-28 10:20:00,45.97,46.0,45.85,45.95,24600.0,34.8543,34.8771,34.7633,34.8392,24600.0
2012-12-28 10:30:00,45.98,46.0,45.81,45.92,33900.0,34.8619,34.8771,34.733,34.8164,33900.0
2012-12-28 10:40:00,45.92,46.09,45.91,45.92,75300.0,34.8164,34.9453,34.8088,34.8164,75300.0
2012-12-28 10:50:00,45.92,45.94,45.83,45.91,12400.0,34.8164,34.8316,34.7482,34.8088,12400.0
2012-12-28 11:00:00,45.91,45.97,45.85,45.95,44200.0,34.8088,34.8543,34.7633,34.8392,44200.0
2012-12-28 11:10:00,45.93,45.94,45.81,45.86,21300.0,34.824,34.8316,34.733,34.7709,21300.0
2012-12-28 11:20:00,45.85,45.87,45.71,45.71,49200.0,34.7633,34.7785,34.6572,34.6572,49200.0
2012-12-28 11:30:00,45.71,45.75,45.7,45.74,10000.0,34.6572,34.6875,34.6496,34.6799,10000.0
2012-12-28 11:40:00,45.73,45.73,45.67,45.7,21000.0,34.6723,34.6723,34.6269,34.6496,21000.0
2012-12-28 11:50:00,45.7,45.71,45.62,45.66,13300.0,34.6496,34.6572,34.5889,34.6193,13300.0
2012-12-28 12:00:00,45.66,45.87,45.66,45.83,20900.0,34.6193,34.7785,34.6193,34.7482,20900.0
2012-12-28 12:10:00,45.83,45.83,45.76,45.79,39900.0,34.7482,34.7482,34.6951,34.7178,39900.0
2012-12-28 12:20:00,45.8,45.82,45.76,45.78,39000.0,34.7254,34.7406,34.6951,34.7103,39000.0
2012-12-28 12:30:00,45.8,45.83,45.73,45.8,23000.0,34.7254,34.7482,34.6723,34.7254,23000.0
2012-12-28 12:40:00,45.8,45.8,45.7,45.75,16800.0,34.7254,34.7254,34.6496,34.6875,16800.0
2012-12-28 12:50:00,45.75,45.75,45.67,45.7,10300.0,34.6875,34.6875,34.6269,34.6496,10300.0
2012-12-28 13:00:00,45.73,45.83,45.71,45.8,18400.0,34.6723,34.7482,34.6572,34.7254,18400.0
2012-12-28 13:10:00,45.8,46.01,45.79,46.01,45400.0,34.7254,34.8846,34.7178,34.8846,45400.0
2012-12-28 13:20:00,46.02,46.19,46.01,46.15,31400.0,34.8922,35.0211,34.8846,34.9908,31400.0
2012-12-28 13:30:00,46.16,46.21,46.12,46.16,26700.0,34.9984,35.0363,34.968,34.9984,26700.0
2012-12-28 13:40:00,46.15,46.17,46.06,46.07,16400.0,34.9908,35.006,34.9226,34.9301,16400.0
2012-12-28 13:50:00,46.08,46.11,45.95,45.95,27600.0,34.9377,34.9605,34.8392,34.8392,27600.0
2012-12-28 14:00:00,45.95,46.12,45.87,46.1,29200.0,34.8392,34.968,34.7785,34.9529,29200.0
2012-12-28 14:10:00,46.1,46.16,46.05,46.13,18100.0,34.9529,34.9984,34.915,34.9756,18100.0
2012-12-28 14:20:00,46.13,46.15,46.0,46.07,36800.0,34.9756,34.9908,34.8771,34.9301,36800.0
2012-12-28 14:30:00,46.05,46.14,46.04,46.14,13400.0,34.915,34.9832,34.9074,34.9832,13400.0
2012-12-28 14:40:00,46.14,46.16,46.09,46.14,25200.0,34.9832,34.9984,34.9453,34.9832,25200.0
2012-12-28 14:50:00,46.14,46.15,46.11,46.14,25900.0,34.9832,34.9908,34.9605,34.9832,25900.0
2012-12-28 15:00:00,46.14,46.15,46.0,46.03,43700.0,34.9832,34.9908,34.8771,34.8998,43700.0
2012-12-28 15:10:00,46.02,46.32,45.99,46.32,41400.0,34.8922,35.1197,34.8695,35.1197,41400.0
2012-12-28 15:20:00,46.32,46.33,46.14,46.15,38800.0,35.1197,35.1273,34.9832,34.9908,38800.0
2012-12-28 15:30:00,46.16,46.18,45.84,45.94,83600.0,34.9984,35.0135,34.7557,34.8316,83600.0
2012-12-28 15:40:00,45.9,46.03,45.85,45.92,68500.0,34.8012,34.8998,34.7633,34.8164,68500.0
2012-12-28 15:50:00,45.91,45.93,45.73,45.75,233400.0,34.8088,34.824,34.6723,34.6875,233400.0
2012-12-31 09:30:00,45.73,46.46,45.71,46.46,61700.0,34.6723,35.2258,34.6572,35.2258,61700.0
2012-12-31 09:40:00,46.5,46.76,46.35,46.4,117700.0,35.2562,35.4533,35.1424,35.1803,117700.0
2012-12-31 09:50:00,46.37,46.57,46.22,46.56,65200.0,35.1576,35.3092,35.0439,35.3017,65200.0
2012-12-31 10:00:00,46.63,46.64,46.35,46.39,50500.0,35.3547,35.3623,35.1424,35.1728,50500.0
2012-12-31 10:10:00,46.39,46.39,46.16,46.29,57200.0,35.1728,35.1728,34.9984,35.0969,57200.0
2012-12-31 10:20:00,46.26,46.48,46.25,46.41,74400.0,35.0742,35.241,35.0666,35.1879,74400.0
2012-12-31 10:30:00,46.41,46.77,46.38,46.58,56700.0,35.1879,35.4609,35.1652,35.3168,56700.0
2012-12-31 10:40:00,46.58,46.64,46.49,46.51,49300.0,35.3168,35.3623,35.2486,35.2637,49300.0
2012-12-31 10:50:00,46.5,46.62,46.46,46.59,40500.0,35.2562,35.3471,35.2258,35.3244,40500.0
2012-12-31 11:00:00,46.58,46.75,46.56,46.64,43400.0,35.3168,35.4457,35.3017,35.3623,43400.0
2012-12-31 11:10:00,46.62,46.76,46.62,46.73,48500.0,35.3471,35.4533,35.3471,35.4305,48500.0
2012-12-31 11:20:00,46.74,46.86,46.7,46.82,53100.0,35.4381,35.5291,35.4078,35.4988,53100.0
2012-12-31 11:30:00,46.82,46.89,46.76,46.78,59100.0,35.4988,35.5519,35.4533,35.4685,59100.0
2012-12-31 11:40:00,46.8,46.82,46.76,46.78,17900.0,35.4836,35.4988,35.4533,35.4685,17900.0
2012-12-31 11:50:00,46.79,46.8,46.7,46.74,33300.0,35.476,35.4836,35.4078,35.4381,33300.0
2012-12-31 12:00:00,46.73,46.84,46.73,46.82,20100.0,35.4305,35.5139,35.4305,35.4988,20100.0
2012-12-31 12:10:00,46.81,46.86,46.78,46.8,19400.0,35.4912,35.5291,35.4685,35.4836,19400.0
2012-12-31 12:20:00,46.79,46.9,46.78,46.87,20900.0,35.476,35.5594,35.4685,35.5367,20900.0
2012-12-31 12:30:00,46.88,46.98,46.87,46.96,45900.0,35.5443,35.6201,35.5367,35.6049,45900.0
2012-12-31 12:40:00,46.93,47.25,46.91,47.23,73300.0,35.5822,35.8248,35.567,35.8096,73300.0
2012-12-31 12:50:00,47.21,47.25,47.08,47.22,43500.0,35.7945,35.8248,35.6959,35.8021,43500.0
2012-12-31 13:00:00,47.22,47.25,47.12,47.25,73000.0,35.8021,35.8248,35.7262,35.8248,73000.0
2012-12-31 13:10:00,47.25,47.47,47.16,47.46,61700.0,35.8248,35.9916,35.7566,35.984,61700.0
2012-12-31 13:20:00,47.45,47.59,47.4,47.54,47000.0,35.9764,36.0826,35.9385,36.0447,47000.0
2012-12-31 13:30:00,47.53,47.71,47.52,47.68,41600.0,36.0371,36.1736,36.0295,36.1508,41600.0
2012-12-31 13:40:00,47.68,47.82,47.4,47.44,100200.0,36.1508,36.257,35.9385,35.9689,100200.0
2012-12-31 13:50:00,47.42,47.45,47.26,47.27,37000.0,35.9537,35.9764,35.8324,35.84,37000.0
2012-12-31 14:00:00,47.26,47.38,47.2,47.35,34800.0,35.8324,35.9234,35.7869,35.9006,34800.0
2012-12-31 14:10:00,47.37,47.37,47.19,47.21,27800.0,35.9158,35.9158,35.7793,35.7945,27800.0
2012-12-31 14:20:00,47.2,47.34,47.19,47.24,34000.0,35.7869,35.893,35.7793,35.8172,34000.0
2012-12-31 14:30:00,47.24,47.33,47.18,47.3,28400.0,35.8172,35.8855,35.7717,35.8627,28400.0
2012-12-31 14:40:00,47.33,47.58,47.33,47.52,42100.0,35.8855,36.075,35.8855,36.0295,42100.0
2012-12-31 14:50:00,47.49,47.91,47.45,47.91,51600.0,36.0068,36.3252,35.9764,36.3252,51600.0
2012-12-31 15:00:00,47.9,47.95,47.78,47.84,50700.0,36.3176,36.3555,36.2267,36.2721,50700.0
2012-12-31 15:10:00,47.83,47.84,47.65,47.7,48100.0,36.2646,36.2721,36.1281,36.166,48100.0
2012-12-31 15:20:00,47.71,47.75,47.52,47.61,90800.0,36.1736,36.2039,36.0295,36.0978,90800.0
2012-12-31 15:30:00,47.62,47.88,47.62,47.87,57500.0,36.1053,36.3025,36.1053,36.2949,57500.0
2012-12-31 15:40:00,47.87,47.96,47.8,47.96,95200.0,36.2949,36.3631,36.2418,36.3631,95200.0
2012-12-31 15:50:00,47.96,48.04,47.86,47.98,208400.0,36.3631,36.4238,36.2873,36.3783,208400.0
2013-01-02 09:30:00,48.01,48.7,47.96,47.96,147800.0,36.401,36.9242,36.3631,36.3631,147800.0
2013-01-02 09:40:00,47.93,47.99,47.11,47.67,201300.0,36.3404,36.3859,35.7187,36.1432,201300.0
2013-01-02 09:50:00,47.69,47.77,47.35,47.58,144400.0,36.1584,36.2191,35.9006,36.075,144400.0
2013-01-02 10:00:00,47.59,47.6,47.41,47.47,94700.0,36.0826,36.0902,35.9461,35.9916,94700.0
2013-01-02 10:10:00,47.48,47.61,47.35,47.57,75100.0,35.9992,36.0978,35.9006,36.0674,75100.0
2013-01-02 10:20:00,47.57,47.97,47.56,47.95,101900.0,36.0674,36.3707,36.0598,36.3555,101900.0
2013-01-02 10:30:00,47.95,48.0,47.82,48.0,79800.0,36.3555,36.3935,36.257,36.3935,79800.0
2013-01-02 10:40:00,48.0,48.0,47.77,47.79,79800.0,36.3935,36.3935,36.2191,36.2342,79800.0
2013-01-02 10:50:00,47.8,47.97,47.66,47.68,65100.0,36.2418,36.3707,36.1357,36.1508,65100.0
2013-01-02 11:00:00,47.68,47.71,47.4,47.41,70200.0,36.1508,36.1736,35.9385,35.9461,70200.0
2013-01-02 11:10:00,47.42,47.51,47.28,47.32,63200.0,35.9537,36.0219,35.8476,35.8779,63200.0
2013-01-02 11:20:00,47.33,47.4,47.28,47.29,77300.0,35.8855,35.9385,35.8476,35.8551,77300.0
2013-01-02 11:30:00,47.28,47.31,47.19,47.19,40700.0,35.8476,35.8703,35.7793,35.7793,40700.0
2013-01-02 11:40:00,47.19,47.28,47.1,47.13,52500.0,35.7793,35.8476,35.7111,35.7338,52500.0
2013-01-02 11:50:00,47.13,47.15,46.79,46.79,74600.0,35.7338,35.749,35.476,35.476,74600.0
2013-01-02 12:00:00,46.8,46.95,46.53,46.6,119000.0,35.4836,35.5973,35.2789,35.332,119000.0
2013-01-02 12:10:00,46.6,46.61,46.39,46.39,112500.0,35.332,35.3396,35.1728,35.1728,112500.0
2013-01-02 12:20:00,46.4,46.48,46.24,46.47,83500.0,35.1803,35.241,35.059,35.2334,83500.0
2013-01-02 12:30:00,46.5,46.76,46.5,46.61,82500.0,35.2562,35.4533,35.2562,35.3396,82500.0
2013-01-02 12:40:00,46.61,46.64,46.4,46.47,64300.0,35.3396,35.3623,35.1803,35.2334,64300.0
2013-01-02 12:50:00,46.46,46.74,46.41,46.73,35100.0,35.2258,35.4381,35.1879,35.4305,35100.0
2013-01-02 13:00:00,46.73,46.83,46.63,46.78,40600.0,35.4305,35.5064,35.3547,35.4685,40600.0
2013-01-02 13:10:00,46.77,46.87,46.72,46.73,28500.0,35.4609,35.5367,35.423,35.4305,28500.0
2013-01-02 13:20:00,46.74,46.98,46.65,46.97,49600.0,35.4381,35.6201,35.3699,35.6125,49600.0
2013-01-02 13:30:00,46.96,47.02,46.83,47.01,63100.0,35.6049,35.6504,35.5064,35.6428,63100.0
2013-01-02 13:40:00,47.01,47.16,46.99,47.13,40200.0,35.6428,35.7566,35.6277,35.7338,40200.0
2013-01-02 13:50:00,47.13,47.17,46.98,47.06,41900.0,35.7338,35.7642,35.6201,35.6807,41900.0
2013-01-02 14:00:00,47.06,47.26,47.06,47.26,30600.0,35.6807,35.8324,35.6807,35.8324,30600.0
2013-01-02 14:10:00,47.26,47.3,47.15,47.29,68900.0,35.8324,35.8627,35.749,35.8551,68900.0
2013-01-02 14:20:00,47.29,47.44,47.22,47.34,36600.0,35.8551,35.9689,35.8021,35.893,36600.0
2013-01-02 14:30:00,47.31,47.34,47.22,47.31,34600.0,35.8703,35.893,35.8021,35.8703,34600.0
2013-01-02 14:40:00,47.32,47.32,47.11,47.22,71700.0,35.8779,35.8779,35.7187,35.8021,71700.0
2013-01-02 14:50:00,47.23,47.34,47.23,47.29,55900.0,35.8096,35.893,35.8096,35.8551,55900.0
2013-01-02 15:00:00,47.29,47.35,47.22,47.25,64900.0,35.8551,35.9006,35.8021,35.8248,64900.0
2013-01-02 15:10:00,47.25,47.27,47.21,47.25,50800.0,35.8248,35.84,35.7945,35.8248,50800.0
2013-01-02 15:20:00,47.27,47.34,47.2,47.24,116600.0,35.84,35.893,35.7869,35.8172,116600.0
2013-01-02 15:30:00,47.23,47.42,47.23,47.41,76900.0,35.8096,35.9537,35.8096,35.9461,76900.0
2013-01-02 15:40:00,47.42,47.46,47.34,47.34,101300.0,35.9537,35.984,35.893,35.893,101300.0
2013-01-02 15:50:00,47.35,47.55,47.33,47.55,233200.0,35.9006,36.0523,35.8855,36.0523,233200.0
2013-01-03 09:30:00,47.66,47.66,46.86,47.3,93700.0,36.1357,36.1357,35.5291,35.8627,93700.0
2013-01-03 09:40:00,47.28,47.94,47.28,47.74,137500.0,35.8476,36.348,35.8476,36.1963,137500.0
2013-01-03 09:50:00,47.75,47.75,47.34,47.35,93300.0,36.2039,36.2039,35.893,35.9006,93300.0
2013-01-03 10:00:00,47.35,47.48,47.27,47.44,56800.0,35.9006,35.9992,35.84,35.9689,56800.0
2013-01-03 10:10:00,47.44,47.5,47.39,47.42,48800.0,35.9689,36.0144,35.931,35.9537,48800.0
2013-01-03 10:20:00,47.42,47.48,47.39,47.41,39600.0,35.9537,35.9992,35.931,35.9461,39600.0
2013-01-03 10:30:00,47.41,47.61,47.37,47.59,23300.0,35.9461,36.0978,35.9158,36.0826,23300.0
2013-01-03 10:40:00,47.62,47.63,47.43,47.43,27600.0,36.1053,36.1129,35.9613,35.9613,27600.0
2013-01-03 10:50:00,47.42,47.52,47.41,47.49,20700.0,35.9537,36.0295,35.9461,36.0068,20700.0
2013-01-03 11:00:00,47.49,47.63,47.49,47.59,37100.0,36.0068,36.1129,36.0068,36.0826,37100.0
2013-01-03 11:10:00,47.6,47.61,47.53,47.56,29500.0,36.0902,36.0978,36.0371,36.0598,29500.0
2013-01-03 11:20:00,47.56,47.58,47.45,47.51,20500.0,36.0598,36.075,35.9764,36.0219,20500.0
2013-01-03 11:30:00,47.52,47.66,47.52,47.65,27400.0,36.0295,36.1357,36.0295,36.1281,27400.0
2013-01-03 11:40:00,47.67,47.8,47.62,47.8,33700.0,36.1432,36.2418,36.1053,36.2418,33700.0
2013-01-03 11:50:00,47.8,47.8,47.72,47.73,11600.0,36.2418,36.2418,36.1812,36.1887,11600.0
2013-01-03 12:00:00,47.72,47.73,47.63,47.72,21700.0,36.1812,36.1887,36.1129,36.1812,21700.0
2013-01-03 12:10:00,47.73,47.8,47.7,47.77,18200.0,36.1887,36.2418,36.166,36.2191,18200.0
2013-01-03 12:20:00,47.77,47.84,47.76,47.8,11500.0,36.2191,36.2721,36.2115,36.2418,11500.0
2013-01-03 12:30:00,47.81,47.84,47.71,47.75,12200.0,36.2494,36.2721,36.1736,36.2039,12200.0
2013-01-03 12:40:00,47.75,47.77,47.69,47.7,8500.0,36.2039,36.2191,36.1584,36.166,8500.0
2013-01-03 12:50:00,47.72,47.74,47.68,47.73,6700.0,36.1812,36.1963,36.1508,36.1887,6700.0
2013-01-03 13:00:00,47.73,47.85,47.72,47.8,27700.0,36.1887,36.2797,36.1812,36.2418,27700.0
2013-01-03 13:10:00,47.8,47.86,47.77,47.79,23200.0,36.2418,36.2873,36.2191,36.2342,23200.0
2013-01-03 13:20:00,47.8,47.8,47.75,47.78,20900.0,36.2418,36.2418,36.2039,36.2267,20900.0
2013-01-03 13:30:00,47.76,47.79,47.72,47.77,42500.0,36.2115,36.2342,36.1812,36.2191,42500.0
2013-01-03 13:40:00,47.76,47.76,47.71,47.74,11900.0,36.2115,36.2115,36.1736,36.1963,11900.0
2013-01-03 13:50:00,47.73,47.74,47.65,47.67,16800.0,36.1887,36.1963,36.1281,36.1432,16800.0
2013-01-03 14:00:00,47.67,47.67,47.35,47.36,57400.0,36.1432,36.1432,35.9006,35.9082,57400.0
2013-01-03 14:10:00,47.37,47.37,47.21,47.26,40000.0,35.9158,35.9158,35.7945,35.8324,40000.0
2013-01-03 14:20:00,47.28,47.34,47.14,47.2,39800.0,35.8476,35.893,35.7414,35.7869,39800.0
2013-01-03 14:30:00,47.2,47.23,47.07,47.14,51600.0,35.7869,35.8096,35.6883,35.7414,51600.0
2013-01-03 14:40:00,47.14,47.36,47.14,47.27,39200.0,35.7414,35.9082,35.7414,35.84,39200.0
2013-01-03 14:50:00,47.28,47.34,47.17,47.21,31800.0,35.8476,35.893,35.7642,35.7945,31800.0
2013-01-03 15:00:00,47.2,47.27,47.17,47.21,32600.0,35.7869,35.84,35.7642,35.7945,32600.0
2013-01-03 15:10:00,47.21,47.25,47.08,47.08,27300.0,35.7945,35.8248,35.6959,35.6959,27300.0
2013-01-03 15:20:00,47.08,47.14,47.01,47.06,47000.0,35.6959,35.7414,35.6428,35.6807,47000.0
2013-01-03 15:30:00,47.06,47.12,47.02,47.11,55400.0,35.6807,35.7262,35.6504,35.7187,55400.0
2013-01-03 15:40:00,47.11,47.16,47.05,47.07,97800.0,35.7187,35.7566,35.6732,35.6883,97800.0
2013-01-03 15:50:00,47.07,47.12,46.96,47.12,163200.0,35.6883,35.7262,35.6049,35.7262,163200.0
2013-01-04 09:30:00,47.32,47.32,47.05,47.13,64100.0,35.8779,35.8779,35.6732,35.7338,64100.0
2013-01-04 09:40:00,47.1,47.25,46.96,47.25,85600.0,35.7111,35.8248,35.6049,35.8248,85600.0
2013-01-04 09:50:00,47.25,47.39,47.21,47.39,108900.0,35.8248,35.931,35.7945,35.931,108900.0
2013-01-04 10:00:00,47.39,47.52,47.32,47.34,75700.0,35.931,36.0295,35.8779,35.893,75700.0
2013-01-04 10:10:00,47.38,47.67,47.38,47.56,48300.0,35.9234,36.1432,35.9234,36.0598,48300.0
2013-01-04 10:20:00,47.56,47.56,47.19,47.49,47800.0,36.0598,36.0598,35.7793,36.0068,47800.0
2013-01-04 10:30:00,47.49,47.52,47.27,47.33,26000.0,36.0068,36.0295,35.84,35.8855,26000.0
2013-01-04 10:40:00,47.34,47.44,47.27,47.44,38200.0,35.893,35.9689,35.84,35.9689,38200.0
2013-01-04 10:50:00,47.44,47.5,47.31,47.47,47100.0,35.9689,36.0144,35.8703,35.9916,47100.0
2013-01-04 11:00:00,47.47,47.5,47.34,47.34,22200.0,35.9916,36.0144,35.893,35.893,22200.0
2013-01-04 11:10:00,47.33,47.44,47.28,47.29,41500.0,35.8855,35.9689,35.8476,35.8551,41500.0
2013-01-04 11:20:00,47.29,47.32,47.21,47.25,18500.0,35.8551,35.8779,35.7945,35.8248,18500.0
2013-01-04 11:30:00,47.26,47.29,47.15,47.2,27100.0,35.8324,35.8551,35.749,35.7869,27100.0
2013-01-04 11:40:00,47.2,47.22,47.15,47.2,16000.0,35.7869,35.8021,35.749,35.7869,16000.0
2013-01-04 11:50:00,47.21,47.23,47.11,47.12,11800.0,35.7945,35.8096,35.7187,35.7262,11800.0
2013-01-04 12:00:00,47.14,47.21,47.06,47.13,35100.0,35.7414,35.7945,35.6807,35.7338,35100.0
2013-01-04 12:10:00,47.14,47.17,47.03,47.03,20900.0,35.7414,35.7642,35.658,35.658,20900.0
2013-01-04 12:20:00,47.04,47.06,46.91,46.92,24600.0,35.6656,35.6807,35.567,35.5746,24600.0
2013-01-04 12:30:00,46.93,46.95,46.88,46.93,26900.0,35.5822,35.5973,35.5443,35.5822,26900.0
2013-01-04 12:40:00,46.94,47.03,46.9,46.9,38800.0,35.5898,35.658,35.5594,35.5594,38800.0
2013-01-04 12:50:00,46.91,46.92,46.76,46.79,25700.0,35.567,35.5746,35.4533,35.476,25700.0
2013-01-04 13:00:00,46.8,46.81,46.74,46.78,12400.0,35.4836,35.4912,35.4381,35.4685,12400.0
2013-01-04 13:10:00,46.79,46.83,46.69,46.83,28800.0,35.476,35.5064,35.4002,35.5064,28800.0
2013-01-04 13:20:00,46.83,46.93,46.83,46.91,20400.0,35.5064,35.5822,35.5064,35.567,20400.0
2013-01-04 13:30:00,46.92,46.98,46.9,46.97,19700.0,35.5746,35.6201,35.5594,35.6125,19700.0
2013-01-04 13:40:00,46.98,47.05,46.93,47.03,35100.0,35.6201,35.6732,35.5822,35.658,35100.0
2013-01-04 13:50:00,47.03,47.05,47.0,47.02,19100.0,35.658,35.6732,35.6353,35.6504,19100.0
2013-01-04 14:00:00,47.02,47.11,47.02,47.1,27700.0,35.6504,35.7187,35.6504,35.7111,27700.0
2013-01-04 14:10:00,47.11,47.13,47.01,47.01,27900.0,35.7187,35.7338,35.6428,35.6428,27900.0
2013-01-04 14:20:00,47.02,47.06,47.01,47.03,20600.0,35.6504,35.6807,35.6428,35.658,20600.0
2013-01-04 14:30:00,47.04,47.06,47.02,47.05,16900.0,35.6656,35.6807,35.6504,35.6732,16900.0
2013-01-04 14:40:00,47.06,47.11,47.01,47.08,28100.0,35.6807,35.7187,35.6428,35.6959,28100.0
2013-01-04 14:50:00,47.08,47.17,47.06,47.17,120300.0,35.6959,35.7642,35.6807,35.7642,120300.0
2013-01-04 15:00:00,47.18,47.23,47.1,47.11,81200.0,35.7717,35.8096,35.7111,35.7187,81200.0
2013-01-04 15:10:00,47.11,47.25,47.1,47.22,42700.0,35.7187,35.8248,35.7111,35.8021,42700.0
2013-01-04 15:20:00,47.22,47.37,47.22,47.35,54500.0,35.8021,35.9158,35.8021,35.9006,54500.0
2013-01-04 15:30:00,47.36,47.43,47.33,47.43,47800.0,35.9082,35.9613,35.8855,35.9613,47800.0
2013-01-04 15:40:00,47.42,47.46,47.37,47.39,60000.0,35.9537,35.984,35.9158,35.931,60000.0
2013-01-04 15:50:00,47.39,47.49,47.37,47.39,124800.0,35.931,36.0068,35.9158,35.931,124800.0
2013-01-07 09:30:00,46.97,47.67,46.97,47.61,95800.0,35.6125,36.1432,35.6125,36.0978,95800.0
2013-01-07 09:40:00,47.58,47.87,47.2,47.37,184900.0,36.075,36.2949,35.7869,35.9158,184900.0
2013-01-07 09:50:00,47.37,47.55,47.35,47.53,29000.0,35.9158,36.0523,35.9006,36.0371,29000.0
2013-01-07 10:00:00,47.51,47.52,47.3,47.4,29100.0,36.0219,36.0295,35.8627,35.9385,29100.0
2013-01-07 10:10:00,47.4,47.53,47.31,47.37,19400.0,35.9385,36.0371,35.8703,35.9158,19400.0
2013-01-07 10:20:00,47.37,47.42,47.33,47.36,9200.0,35.9158,35.9537,35.8855,35.9082,9200.0
2013-01-07 10:30:00,47.36,47.36,47.25,47.32,38500.0,35.9082,35.9082,35.8248,35.8779,38500.0
2013-01-07 10:40:00,47.32,47.42,47.32,47.38,47100.0,35.8779,35.9537,35.8779,35.9234,47100.0
2013-01-07 10:50:00,47.39,47.4,47.38,47.4,32200.0,35.931,35.9385,35.9234,35.9385,32200.0
2013-01-07 11:00:00,47.39,47.57,47.38,47.56,76500.0,35.931,36.0674,35.9234,36.0598,76500.0
2013-01-07 11:10:00,47.56,47.67,47.55,47.61,55600.0,36.0598,36.1432,36.0523,36.0978,55600.0
2013-01-07 11:20:00,47.6,47.61,47.34,47.38,36800.0,36.0902,36.0978,35.893,35.9234,36800.0
2013-01-07 11:30:00,47.38,47.38,47.04,47.04,46600.0,35.9234,35.9234,35.6656,35.6656,46600.0
2013-01-07 11:40:00,47.04,47.09,46.82,46.82,66600.0,35.6656,35.7035,35.4988,35.4988,66600.0
2013-01-07 11:50:00,46.82,46.87,46.44,46.44,72100.0,35.4988,35.5367,35.2107,35.2107,72100.0
2013-01-07 12:00:00,46.44,46.59,46.17,46.34,60200.0,35.2107,35.3244,35.006,35.1348,60200.0
2013-01-07 12:10:00,46.34,47.0,46.34,46.95,113500.0,35.1348,35.6353,35.1348,35.5973,113500.0
2013-01-07 12:20:00,46.96,46.98,46.93,46.97,33800.0,35.6049,35.6201,35.5822,35.6125,33800.0
2013-01-07 12:30:00,46.97,47.02,46.9,46.98,41800.0,35.6125,35.6504,35.5594,35.6201,41800.0
2013-01-07 12:40:00,46.96,46.98,46.89,46.95,33100.0,35.6049,35.6201,35.5519,35.5973,33100.0
2013-01-07 12:50:00,46.93,47.13,46.9,47.1,33400.0,35.5822,35.7338,35.5594,35.7111,33400.0
2013-01-07 13:00:00,47.1,47.14,47.1,47.1,18100.0,35.7111,35.7414,35.7111,35.7111,18100.0
2013-01-07 13:10:00,47.1,47.25,47.1,47.2,43100.0,35.7111,35.8248,35.7111,35.7869,43100.0
2013-01-07 13:20:00,47.21,47.21,47.07,47.11,18700.0,35.7945,35.7945,35.6883,35.7187,18700.0
2013-01-07 13:30:00,47.1,47.1,47.0,47.06,16000.0,35.7111,35.7111,35.6353,35.6807,16000.0
2013-01-07 13:40:00,47.06,47.07,47.06,47.06,16300.0,35.6807,35.6883,35.6807,35.6807,16300.0
2013-01-07 13:50:00,47.06,47.11,47.06,47.07,27500.0,35.6807,35.7187,35.6807,35.6883,27500.0
2013-01-07 14:00:00,47.06,47.14,47.06,47.1,15900.0,35.6807,35.7414,35.6807,35.7111,15900.0
2013-01-07 14:10:00,47.09,47.16,47.07,47.15,14500.0,35.7035,35.7566,35.6883,35.749,14500.0
2013-01-07 14:20:00,47.15,47.22,47.15,47.2,8400.0,35.749,35.8021,35.749,35.7869,8400.0
2013-01-07 14:30:00,47.2,47.48,47.19,47.44,57900.0,35.7869,35.9992,35.7793,35.9689,57900.0
2013-01-07 14:40:00,47.44,47.53,47.37,47.45,53300.0,35.9689,36.0371,35.9158,35.9764,53300.0
2013-01-07 14:50:00,47.45,47.66,47.44,47.65,107200.0,35.9764,36.1357,35.9689,36.1281,107200.0
2013-01-07 15:00:00,47.65,47.72,47.6,47.6,43900.0,36.1281,36.1812,36.0902,36.0902,43900.0
2013-01-07 15:10:00,47.6,47.63,47.53,47.53,33300.0,36.0902,36.1129,36.0371,36.0371,33300.0
2013-01-07 15:20:00,47.53,47.62,47.51,47.54,53300.0,36.0371,36.1053,36.0219,36.0447,53300.0
2013-01-07 15:30:00,47.55,47.61,47.37,47.38,71700.0,36.0523,36.0978,35.9158,35.9234,71700.0
2013-01-07 15:40:00,47.39,47.42,47.36,47.4,63600.0,35.931,35.9537,35.9082,35.9385,63600.0
2013-01-07 15:50:00,47.39,47.47,47.34,47.38,135800.0,35.931,35.9916,35.893,35.9234,135800.0
2013-01-08 09:30:00,47.11,47.62,47.11,47.54,53300.0,35.7187,36.1053,35.7187,36.0447,53300.0
2013-01-08 09:40:00,47.54,47.82,47.45,47.47,63000.0,36.0447,36.257,35.9764,35.9916,63000.0
2013-01-08 09:50:00,47.46,47.53,47.2,47.37,40100.0,35.984,36.0371,35.7869,35.9158,40100.0
2013-01-08 10:00:00,47.36,47.39,46.95,46.98,60200.0,35.9082,35.931,35.5973,35.6201,60200.0
2013-01-08 10:10:00,46.99,47.03,46.85,46.91,70900.0,35.6277,35.658,35.5215,35.567,70900.0
2013-01-08 10:20:00,46.91,47.13,46.87,47.05,49200.0,35.567,35.7338,35.5367,35.6732,49200.0
2013-01-08 10:30:00,47.04,47.07,46.77,46.82,42300.0,35.6656,35.6883,35.4609,35.4988,42300.0
2013-01-08 10:40:00,46.82,46.98,46.8,46.98,20500.0,35.4988,35.6201,35.4836,35.6201,20500.0
2013-01-08 10:50:00,46.97,46.98,46.8,46.84,25500.0,35.6125,35.6201,35.4836,35.5139,25500.0
2013-01-08 11:00:00,46.83,46.96,46.8,46.9,47000.0,35.5064,35.6049,35.4836,35.5594,47000.0
2013-01-08 11:10:00,46.88,47.02,46.86,47.0,25400.0,35.5443,35.6504,35.5291,35.6353,25400.0
2013-01-08 11:20:00,47.0,47.02,46.93,47.0,16600.0,35.6353,35.6504,35.5822,35.6353,16600.0
2013-01-08 11:30:00,47.0,47.25,47.0,47.25,40400.0,35.6353,35.8248,35.6353,35.8248,40400.0
2013-01-08 11:40:00,47.26,47.46,47.26,47.43,35000.0,35.8324,35.984,35.8324,35.9613,35000.0
2013-01-08 11:50:00,47.43,47.49,47.4,47.44,32700.0,35.9613,36.0068,35.9385,35.9689,32700.0
2013-01-08 12:00:00,47.43,47.5,47.36,47.43,31400.0,35.9613,36.0144,35.9082,35.9613,31400.0
2013-01-08 12:10:00,47.45,47.54,47.43,47.49,20600.0,35.9764,36.0447,35.9613,36.0068,20600.0
2013-01-08 12:20:00,47.49,47.54,47.36,47.36,27800.0,36.0068,36.0447,35.9082,35.9082,27800.0
2013-01-08 12:30:00,47.37,47.39,47.21,47.21,17100.0,35.9158,35.931,35.7945,35.7945,17100.0
2013-01-08 12:40:00,47.21,47.21,47.05,47.05,17500.0,35.7945,35.7945,35.6732,35.6732,17500.0
2013-01-08 12:50:00,47.04,47.07,46.99,47.0,14300.0,35.6656,35.6883,35.6277,35.6353,14300.0
2013-01-08 13:00:00,47.0,47.02,46.96,46.98,44400.0,35.6353,35.6504,35.6049,35.6201,44400.0
2013-01-08 13:10:00,46.99,47.22,46.97,47.22,37300.0,35.6277,35.8021,35.6125,35.8021,37300.0
2013-01-08 13:20:00,47.24,47.38,47.24,47.37,19900.0,35.8172,35.9234,35.8172,35.9158,19900.0
2013-01-08 13:30:00,47.38,47.56,47.35,47.51,41300.0,35.9234,36.0598,35.9006,36.0219,41300.0
2013-01-08 13:40:00,47.5,47.58,47.46,47.58,24800.0,36.0144,36.075,35.984,36.075,24800.0
2013-01-08 13:50:00,47.58,47.9,47.56,47.88,61600.0,36.075,36.3176,36.0598,36.3025,61600.0
2013-01-08 14:00:00,47.88,48.08,47.87,47.93,99400.0,36.3025,36.4541,36.2949,36.3404,99400.0
2013-01-08 14:10:00,47.94,48.11,47.92,48.1,46200.0,36.348,36.4769,36.3328,36.4693,46200.0
2013-01-08 14:20:00,48.09,48.09,47.85,47.85,50400.0,36.4617,36.4617,36.2797,36.2797,50400.0
2013-01-08 14:30:00,47.86,47.95,47.86,47.92,40100.0,36.2873,36.3555,36.2873,36.3328,40100.0
2013-01-08 14:40:00,47.93,47.95,47.8,47.88,39000.0,36.3404,36.3555,36.2418,36.3025,39000.0
2013-01-08 14:50:00,47.9,47.92,47.68,47.68,39200.0,36.3176,36.3328,36.1508,36.1508,39200.0
2013-01-08 15:00:00,47.68,47.88,47.67,47.77,66800.0,36.1508,36.3025,36.1432,36.2191,66800.0
2013-01-08 15:10:00,47.77,47.86,47.75,47.79,53800.0,36.2191,36.2873,36.2039,36.2342,53800.0
2013-01-08 15:20:00,47.8,47.95,47.7,47.7,75700.0,36.2418,36.3555,36.166,36.166,75700.0
2013-01-08 15:30:00,47.7,47.71,47.52,47.55,73200.0,36.166,36.1736,36.0295,36.0523,73200.0
2013-01-08 15:40:00,47.54,47.6,47.51,47.53,75900.0,36.0447,36.0902,36.0219,36.0371,75900.0
2013-01-08 15:50:00,47.53,47.68,47.53,47.67,120700.0,36.0371,36.1508,36.0371,36.1432,120700.0
2013-01-09 09:30:00,48.18,48.46,47.98,48.39,90000.0,36.5299,36.7422,36.3783,36.6892,90000.0
2013-01-09 09:40:00,48.39,48.48,47.98,48.01,94400.0,36.6892,36.7574,36.3783,36.401,94400.0
2013-01-09 09:50:00,48.0,48.3,47.96,48.23,152800.0,36.3935,36.6209,36.3631,36.5678,152800.0
2013-01-09 10:00:00,48.24,48.26,47.9,48.01,61000.0,36.5754,36.5906,36.3176,36.401,61000.0
2013-01-09 10:10:00,48.02,48.23,48.02,48.14,49600.0,36.4086,36.5678,36.4086,36.4996,49600.0
2013-01-09 10:20:00,48.14,48.2,48.07,48.18,65300.0,36.4996,36.5451,36.4465,36.5299,65300.0
2013-01-09 10:30:00,48.18,48.19,48.05,48.06,58400.0,36.5299,36.5375,36.4314,36.4389,58400.0
2013-01-09 10:40:00,48.06,48.06,47.77,47.82,54800.0,36.4389,36.4389,36.2191,36.257,54800.0
2013-01-09 10:50:00,47.82,47.86,47.75,47.79,42300.0,36.257,36.2873,36.2039,36.2342,42300.0
2013-01-09 11:00:00,47.79,48.0,47.79,47.96,50400.0,36.2342,36.3935,36.2342,36.3631,50400.0
2013-01-09 11:10:00,47.96,47.96,47.87,47.92,49100.0,36.3631,36.3631,36.2949,36.3328,49100.0
2013-01-09 11:20:00,47.92,47.93,47.53,47.53,49500.0,36.3328,36.3404,36.0371,36.0371,49500.0
2013-01-09 11:30:00,47.53,47.61,47.51,47.55,40200.0,36.0371,36.0978,36.0219,36.0523,40200.0
2013-01-09 11:40:00,47.56,47.64,47.55,47.64,34600.0,36.0598,36.1205,36.0523,36.1205,34600.0
2013-01-09 11:50:00,47.63,47.67,47.31,47.33,56300.0,36.1129,36.1432,35.8703,35.8855,56300.0
2013-01-09 12:00:00,47.33,47.37,47.13,47.16,74600.0,35.8855,35.9158,35.7338,35.7566,74600.0
2013-01-09 12:10:00,47.16,47.33,47.15,47.27,48100.0,35.7566,35.8855,35.749,35.84,48100.0
2013-01-09 12:20:00,47.26,47.32,47.26,47.28,20200.0,35.8324,35.8779,35.8324,35.8476,20200.0
2013-01-09 12:30:00,47.28,47.3,47.25,47.28,36200.0,35.8476,35.8627,35.8248,35.8476,36200.0
2013-01-09 12:40:00,47.29,47.43,47.23,47.43,46600.0,35.8551,35.9613,35.8096,35.9613,46600.0
2013-01-09 12:50:00,47.41,47.42,47.28,47.32,48400.0,35.9461,35.9537,35.8476,35.8779,48400.0
2013-01-09 13:00:00,47.31,47.34,47.12,47.13,73000.0,35.8703,35.893,35.7262,35.7338,73000.0
2013-01-09 13:10:00,47.15,47.24,47.12,47.21,41600.0,35.749,35.8172,35.7262,35.7945,41600.0
2013-01-09 13:20:00,47.21,47.35,47.19,47.35,25700.0,35.7945,35.9006,35.7793,35.9006,25700.0
2013-01-09 13:30:00,47.35,47.42,47.31,47.32,55100.0,35.9006,35.9537,35.8703,35.8779,55100.0
2013-01-09 13:40:00,47.32,47.36,47.25,47.34,26800.0,35.8779,35.9082,35.8248,35.893,26800.0
2013-01-09 13:50:00,47.33,47.36,47.31,47.35,21600.0,35.8855,35.9082,35.8703,35.9006,21600.0
2013-01-09 14:00:00,47.34,47.4,47.28,47.4,27500.0,35.893,35.9385,35.8476,35.9385,27500.0
2013-01-09 14:10:00,47.39,47.5,47.39,47.47,31700.0,35.931,36.0144,35.931,35.9916,31700.0
2013-01-09 14:20:00,47.47,47.47,47.37,47.45,41500.0,35.9916,35.9916,35.9158,35.9764,41500.0
2013-01-09 14:30:00,47.46,47.47,47.36,47.39,60400.0,35.984,35.9916,35.9082,35.931,60400.0
2013-01-09 14:40:00,47.4,47.42,47.26,47.29,49900.0,35.9385,35.9537,35.8324,35.8551,49900.0
2013-01-09 14:50:00,47.3,47.33,47.18,47.26,58900.0,35.8627,35.8855,35.7717,35.8324,58900.0
2013-01-09 15:00:00,47.25,47.33,47.19,47.33,83100.0,35.8248,35.8855,35.7793,35.8855,83100.0
2013-01-09 15:10:00,47.33,47.42,47.26,47.36,47500.0,35.8855,35.9537,35.8324,35.9082,47500.0
2013-01-09 15:20:00,47.36,47.59,47.36,47.56,54400.0,35.9082,36.0826,35.9082,36.0598,54400.0
2013-01-09 15:30:00,47.55,47.55,47.45,47.47,105800.0,36.0523,36.0523,35.9764,35.9916,105800.0
2013-01-09 15:40:00,47.47,47.54,47.42,47.44,123300.0,35.9916,36.0447,35.9537,35.9689,123300.0
2013-01-09 15:50:00,47.43,47.46,47.34,47.39,280800.0,35.9613,35.984,35.893,35.931,280800.0
2013-01-10 09:30:00,46.66,47.23,46.61,46.87,190200.0,35.3775,35.8096,35.3396,35.5367,190200.0
2013-01-10 09:40:00,46.84,47.06,46.63,47.03,133600.0,35.5139,35.6807,35.3547,35.658,133600.0
2013-01-10 09:50:00,47.02,47.31,46.8,47.18,132700.0,35.6504,35.8703,35.4836,35.7717,132700.0
2013-01-10 10:00:00,47.21,47.6,47.16,47.55,112300.0,35.7945,36.0902,35.7566,36.0523,112300.0
2013-01-10 10:10:00,47.55,47.85,47.48,47.84,162700.0,36.0523,36.2797,35.9992,36.2721,162700.0
2013-01-10 10:20:00,47.84,47.9,47.54,47.85,103600.0,36.2721,36.3176,36.0447,36.2797,103600.0
2013-01-10 10:30:00,47.81,47.84,47.58,47.76,57900.0,36.2494,36.2721,36.075,36.2115,57900.0
2013-01-10 10:40:00,47.76,47.83,47.66,47.7,105600.0,36.2115,36.2646,36.1357,36.166,105600.0
2013-01-10 10:50:00,47.71,47.93,47.68,47.73,95700.0,36.1736,36.3404,36.1508,36.1887,95700.0
2013-01-10 11:00:00,47.73,47.73,47.49,47.59,67800.0,36.1887,36.1887,36.0068,36.0826,67800.0
2013-01-10 11:10:00,47.58,47.66,47.58,47.66,55300.0,36.075,36.1357,36.075,36.1357,55300.0
2013-01-10 11:20:00,47.64,47.71,47.62,47.68,44900.0,36.1205,36.1736,36.1053,36.1508,44900.0
2013-01-10 11:30:00,47.68,47.76,47.65,47.69,41400.0,36.1508,36.2115,36.1281,36.1584,41400.0
2013-01-10 11:40:00,47.7,47.79,47.64,47.68,45500.0,36.166,36.2342,36.1205,36.1508,45500.0
2013-01-10 11:50:00,47.7,47.71,47.64,47.65,37600.0,36.166,36.1736,36.1205,36.1281,37600.0
2013-01-10 12:00:00,47.67,47.74,47.67,47.7,11200.0,36.1432,36.1963,36.1432,36.166,11200.0
2013-01-10 12:10:00,47.7,47.88,47.69,47.86,26900.0,36.166,36.3025,36.1584,36.2873,26900.0
2013-01-10 12:20:00,47.85,47.95,47.81,47.95,30000.0,36.2797,36.3555,36.2494,36.3555,30000.0
2013-01-10 12:30:00,47.95,48.07,47.88,47.95,37200.0,36.3555,36.4465,36.3025,36.3555,37200.0
2013-01-10 12:40:00,47.95,48.12,47.95,48.11,26300.0,36.3555,36.4844,36.3555,36.4769,26300.0
2013-01-10 12:50:00,48.12,48.14,48.03,48.12,20400.0,36.4844,36.4996,36.4162,36.4844,20400.0
2013-01-10 13:00:00,48.13,48.13,48.04,48.04,14600.0,36.492,36.492,36.4238,36.4238,14600.0
2013-01-10 13:10:00,48.03,48.05,48.01,48.05,20500.0,36.4162,36.4314,36.401,36.4314,20500.0
2013-01-10 13:20:00,48.05,48.1,48.01,48.02,16700.0,36.4314,36.4693,36.401,36.4086,16700.0
2013-01-10 13:30:00,48.01,48.02,47.96,47.97,16900.0,36.401,36.4086,36.3631,36.3707,16900.0
2013-01-10 13:40:00,47.97,48.04,47.97,48.02,15400.0,36.3707,36.4238,36.3707,36.4086,15400.0
2013-01-10 13:50:00,48.02,48.23,48.0,48.18,23500.0,36.4086,36.5678,36.3935,36.5299,23500.0
2013-01-10 14:00:00,48.19,48.29,48.14,48.26,28500.0,36.5375,36.6133,36.4996,36.5906,28500.0
2013-01-10 14:10:00,48.24,48.25,48.02,48.04,19900.0,36.5754,36.583,36.4086,36.4238,19900.0
2013-01-10 14:20:00,48.06,48.14,48.01,48.02,15800.0,36.4389,36.4996,36.401,36.4086,15800.0
2013-01-10 14:30:00,48.02,48.21,48.01,48.21,19000.0,36.4086,36.5527,36.401,36.5527,19000.0
2013-01-10 14:40:00,48.2,48.34,48.19,48.34,31300.0,36.5451,36.6512,36.5375,36.6512,31300.0
2013-01-10 14:50:00,48.32,48.38,48.26,48.27,42700.0,36.6361,36.6816,36.5906,36.5982,42700.0
2013-01-10 15:00:00,48.27,48.37,48.21,48.21,32000.0,36.5982,36.674,36.5527,36.5527,32000.0
2013-01-10 15:10:00,48.22,48.25,48.15,48.17,42900.0,36.5603,36.583,36.5072,36.5223,42900.0
2013-01-10 15:20:00,48.17,48.29,48.17,48.29,51800.0,36.5223,36.6133,36.5223,36.6133,51800.0
2013-01-10 15:30:00,48.29,48.44,48.28,48.4,108700.0,36.6133,36.7271,36.6057,36.6967,108700.0
2013-01-10 15:40:00,48.41,48.48,48.39,48.47,88400.0,36.7043,36.7574,36.6892,36.7498,88400.0
2013-01-10 15:50:00,48.47,48.49,48.39,48.48,216700.0,36.7498,36.765,36.6892,36.7574,216700.0
2013-01-11 09:30:00,48.66,48.66,48.07,48.1,177000.0,36.8939,36.8939,36.4465,36.4693,177000.0
2013-01-11 09:40:00,48.11,48.22,47.9,47.94,60500.0,36.4769,36.5603,36.3176,36.348,60500.0
2013-01-11 09:50:00,47.93,48.08,47.89,48.07,39800.0,36.3404,36.4541,36.3101,36.4465,39800.0
2013-01-11 10:00:00,48.06,48.06,47.82,47.85,36700.0,36.4389,36.4389,36.257,36.2797,36700.0
2013-01-11 10:10:00,47.85,48.05,47.84,47.98,35100.0,36.2797,36.4314,36.2721,36.3783,35100.0
2013-01-11 10:20:00,47.96,48.02,47.89,47.92,32800.0,36.3631,36.4086,36.3101,36.3328,32800.0
2013-01-11 10:30:00,47.92,48.12,47.91,48.1,13800.0,36.3328,36.4844,36.3252,36.4693,13800.0
2013-01-11 10:40:00,48.11,48.11,47.99,48.01,32200.0,36.4769,36.4769,36.3859,36.401,32200.0
2013-01-11 10:50:00,48.0,48.0,47.84,47.92,14900.0,36.3935,36.3935,36.2721,36.3328,14900.0
2013-01-11 11:00:00,47.93,48.0,47.82,47.84,23200.0,36.3404,36.3935,36.257,36.2721,23200.0
2013-01-11 11:10:00,47.84,47.96,47.84,47.93,26200.0,36.2721,36.3631,36.2721,36.3404,26200.0
2013-01-11 11:20:00,47.94,47.96,47.84,47.84,27100.0,36.348,36.3631,36.2721,36.2721,27100.0
2013-01-11 11:30:00,47.84,47.86,47.79,47.79,20900.0,36.2721,36.2873,36.2342,36.2342,20900.0
2013-01-11 11:40:00,47.79,47.83,47.78,47.82,14000.0,36.2342,36.2646,36.2267,36.257,14000.0
2013-01-11 11:50:00,47.84,48.08,47.83,48.0,66700.0,36.2721,36.4541,36.2646,36.3935,66700.0
2013-01-11 12:00:00,48.01,48.03,47.97,47.97,41400.0,36.401,36.4162,36.3707,36.3707,41400.0
2013-01-11 12:10:00,47.97,47.97,47.87,47.93,13200.0,36.3707,36.3707,36.2949,36.3404,13200.0
2013-01-11 12:20:00,47.93,48.15,47.92,48.14,39500.0,36.3404,36.5072,36.3328,36.4996,39500.0
2013-01-11 12:30:00,48.14,48.2,48.12,48.17,35700.0,36.4996,36.5451,36.4844,36.5223,35700.0
2013-01-11 12:40:00,48.15,48.16,48.11,48.15,25900.0,36.5072,36.5148,36.4769,36.5072,25900.0
2013-01-11 12:50:00,48.14,48.25,48.14,48.2,38800.0,36.4996,36.583,36.4996,36.5451,38800.0
2013-01-11 13:00:00,48.2,48.23,48.17,48.17,17500.0,36.5451,36.5678,36.5223,36.5223,17500.0
2013-01-11 13:10:00,48.17,48.2,48.13,48.17,22300.0,36.5223,36.5451,36.492,36.5223,22300.0
2013-01-11 13:20:00,48.16,48.17,48.09,48.09,17000.0,36.5148,36.5223,36.4617,36.4617,17000.0
2013-01-11 13:30:00,48.09,48.15,48.06,48.06,14800.0,36.4617,36.5072,36.4389,36.4389,14800.0
2013-01-11 13:40:00,48.05,48.05,47.98,48.03,21200.0,36.4314,36.4314,36.3783,36.4162,21200.0
2013-01-11 13:50:00,48.04,48.08,48.02,48.06,9300.0,36.4238,36.4541,36.4086,36.4389,9300.0
2013-01-11 14:00:00,48.04,48.08,47.98,48.02,12500.0,36.4238,36.4541,36.3783,36.4086,12500.0
2013-01-11 14:10:00,48.02,48.11,48.02,48.1,16100.0,36.4086,36.4769,36.4086,36.4693,16100.0
2013-01-11 14:20:00,48.1,48.12,48.06,48.08,14200.0,36.4693,36.4844,36.4389,36.4541,14200.0
2013-01-11 14:30:00,48.09,48.12,48.08,48.1,28200.0,36.4617,36.4844,36.4541,36.4693,28200.0
2013-01-11 14:40:00,48.1,48.13,47.97,48.03,23300.0,36.4693,36.492,36.3707,36.4162,23300.0
2013-01-11 14:50:00,48.03,48.08,48.02,48.04,15800.0,36.4162,36.4541,36.4086,36.4238,15800.0
2013-01-11 15:00:00,48.04,48.05,47.98,48.01,22600.0,36.4238,36.4314,36.3783,36.401,22600.0
2013-01-11 15:10:00,48.0,48.05,47.98,48.0,35500.0,36.3935,36.4314,36.3783,36.3935,35500.0
2013-01-11 15:20:00,48.0,48.03,47.98,48.01,28800.0,36.3935,36.4162,36.3783,36.401,28800.0
2013-01-11 15:30:00,47.99,48.11,47.97,48.0,35500.0,36.3859,36.4769,36.3707,36.3935,35500.0
2013-01-11 15:40:00,47.99,48.03,47.96,48.03,61300.0,36.3859,36.4162,36.3631,36.4162,61300.0
2013-01-11 15:50:00,48.03,48.08,47.97,48.07,102000.0,36.4162,36.4541,36.3707,36.4465,102000.0
2013-01-14 09:30:00,48.12,48.39,48.08,48.3,88000.0,36.4844,36.6892,36.4541,36.6209,88000.0
2013-01-14 09:40:00,48.31,48.39,48.09,48.1,44700.0,36.6285,36.6892,36.4617,36.4693,44700.0
2013-01-14 09:50:00,48.12,48.3,47.99,48.12,64800.0,36.4844,36.6209,36.3859,36.4844,64800.0
2013-01-14 10:00:00,48.09,48.27,48.0,48.07,38300.0,36.4617,36.5982,36.3935,36.4465,38300.0
2013-01-14 10:10:00,48.07,48.19,48.03,48.03,32900.0,36.4465,36.5375,36.4162,36.4162,32900.0
2013-01-14 10:20:00,48.06,48.06,47.67,47.73,40200.0,36.4389,36.4389,36.1432,36.1887,40200.0
2013-01-14 10:30:00,47.75,48.1,47.73,48.02,21300.0,36.2039,36.4693,36.1887,36.4086,21300.0
2013-01-14 10:40:00,48.02,48.19,48.01,48.19,10400.0,36.4086,36.5375,36.401,36.5375,10400.0
2013-01-14 10:50:00,48.19,48.28,48.14,48.26,17500.0,36.5375,36.6057,36.4996,36.5906,17500.0
2013-01-14 11:00:00,48.25,48.26,48.1,48.12,23700.0,36.583,36.5906,36.4693,36.4844,23700.0
2013-01-14 11:10:00,48.09,48.18,48.04,48.04,19500.0,36.4617,36.5299,36.4238,36.4238,19500.0
2013-01-14 11:20:00,48.03,48.07,48.01,48.07,14800.0,36.4162,36.4465,36.401,36.4465,14800.0
2013-01-14 11:30:00,48.08,48.18,48.08,48.08,14700.0,36.4541,36.5299,36.4541,36.4541,14700.0
2013-01-14 11:40:00,48.08,48.29,48.07,48.29,25600.0,36.4541,36.6133,36.4465,36.6133,25600.0
2013-01-14 11:50:00,48.28,48.9,48.27,48.84,130600.0,36.6057,37.0758,36.5982,37.0303,130600.0
2013-01-14 12:00:00,48.85,48.94,48.56,48.58,66800.0,37.0379,37.1062,36.818,36.8332,66800.0
2013-01-14 12:10:00,48.58,48.78,48.55,48.66,57700.0,36.8332,36.9848,36.8105,36.8939,57700.0
2013-01-14 12:20:00,48.66,48.68,48.57,48.62,22000.0,36.8939,36.909,36.8256,36.8635,22000.0
2013-01-14 12:30:00,48.65,48.67,48.59,48.65,16900.0,36.8863,36.9014,36.8408,36.8863,16900.0
2013-01-14 12:40:00,48.66,48.68,48.59,48.62,5700.0,36.8939,36.909,36.8408,36.8635,5700.0
2013-01-14 12:50:00,48.63,48.68,48.62,48.65,9600.0,36.8711,36.909,36.8635,36.8863,9600.0
2013-01-14 13:00:00,48.68,48.68,48.61,48.66,7900.0,36.909,36.909,36.856,36.8939,7900.0
2013-01-14 13:10:00,48.66,48.72,48.64,48.69,11200.0,36.8939,36.9394,36.8787,36.9166,11200.0
2013-01-14 13:20:00,48.71,48.71,48.63,48.63,13100.0,36.9318,36.9318,36.8711,36.8711,13100.0
2013-01-14 13:30:00,48.64,48.69,48.62,48.67,12000.0,36.8787,36.9166,36.8635,36.9014,12000.0
2013-01-14 13:40:00,48.67,48.78,48.66,48.68,21300.0,36.9014,36.9848,36.8939,36.909,21300.0
2013-01-14 13:50:00,48.68,48.69,48.61,48.66,17400.0,36.909,36.9166,36.856,36.8939,17400.0
2013-01-14 14:00:00,48.65,48.77,48.6,48.73,20000.0,36.8863,36.9773,36.8484,36.9469,20000.0
2013-01-14 14:10:00,48.72,48.77,48.67,48.69,12000.0,36.9394,36.9773,36.9014,36.9166,12000.0
2013-01-14 14:20:00,48.71,48.77,48.68,48.77,12400.0,36.9318,36.9773,36.909,36.9773,12400.0
2013-01-14 14:30:00,48.77,48.84,48.69,48.72,23800.0,36.9773,37.0303,36.9166,36.9394,23800.0
2013-01-14 14:40:00,48.73,48.76,48.65,48.71,26400.0,36.9469,36.9697,36.8863,36.9318,26400.0
2013-01-14 14:50:00,48.69,48.76,48.62,48.7,31200.0,36.9166,36.9697,36.8635,36.9242,31200.0
2013-01-14 15:00:00,48.69,48.88,48.69,48.86,45700.0,36.9166,37.0607,36.9166,37.0455,45700.0
2013-01-14 15:10:00,48.87,48.9,48.85,48.89,49400.0,37.0531,37.0758,37.0379,37.0682,49400.0
2013-01-14 15:20:00,48.89,48.99,48.82,48.83,82800.0,37.0682,37.1441,37.0152,37.0228,82800.0
2013-01-14 15:30:00,48.84,48.86,48.66,48.7,63900.0,37.0303,37.0455,36.8939,36.9242,63900.0
2013-01-14 15:40:00,48.71,48.74,48.63,48.7,65000.0,36.9318,36.9545,36.8711,36.9242,65000.0
2013-01-14 15:50:00,48.71,48.86,48.67,48.84,117000.0,36.9318,37.0455,36.9014,37.0303,117000.0
2013-01-15 09:30:00,48.52,49.37,48.52,49.3,111400.0,36.7877,37.4322,36.7877,37.3791,111400.0
2013-01-15 09:40:00,49.32,49.45,49.14,49.3,121900.0,37.3943,37.4928,37.2578,37.3791,121900.0
2013-01-15 09:50:00,49.3,49.64,49.3,49.54,83100.0,37.3791,37.6369,37.3791,37.5611,83100.0
2013-01-15 10:00:00,49.54,49.65,49.5,49.53,39900.0,37.5611,37.6445,37.5308,37.5535,39900.0
2013-01-15 10:10:00,49.52,49.64,49.48,49.64,53000.0,37.5459,37.6369,37.5156,37.6369,53000.0
2013-01-15 10:20:00,49.65,49.68,49.21,49.28,73900.0,37.6445,37.6672,37.3109,37.3639,73900.0
2013-01-15 10:30:00,49.29,49.61,49.26,49.59,40000.0,37.3715,37.6142,37.3488,37.599,40000.0
2013-01-15 10:40:00,49.59,49.63,49.52,49.6,22800.0,37.599,37.6293,37.5459,37.6066,22800.0
2013-01-15 10:50:00,49.61,49.63,49.49,49.63,30200.0,37.6142,37.6293,37.5232,37.6293,30200.0
2013-01-15 11:00:00,49.64,49.64,49.5,49.52,16900.0,37.6369,37.6369,37.5308,37.5459,16900.0
2013-01-15 11:10:00,49.5,49.52,49.44,49.48,19300.0,37.5308,37.5459,37.4853,37.5156,19300.0
2013-01-15 11:20:00,49.49,49.55,49.44,49.47,13700.0,37.5232,37.5687,37.4853,37.508,13700.0
2013-01-15 11:30:00,49.46,49.54,49.41,49.44,17900.0,37.5004,37.5611,37.4625,37.4853,17900.0
2013-01-15 11:40:00,49.45,49.6,49.39,49.6,34300.0,37.4928,37.6066,37.4473,37.6066,34300.0
2013-01-15 11:50:00,49.6,49.62,49.45,49.45,29300.0,37.6066,37.6217,37.4928,37.4928,29300.0
2013-01-15 12:00:00,49.46,49.52,49.45,49.49,8900.0,37.5004,37.5459,37.4928,37.5232,8900.0
2013-01-15 12:10:00,49.49,49.65,49.49,49.63,12800.0,37.5232,37.6445,37.5232,37.6293,12800.0
2013-01-15 12:20:00,49.64,49.8,49.64,49.74,27800.0,37.6369,37.7582,37.6369,37.7127,27800.0
2013-01-15 12:30:00,49.76,49.95,49.72,49.95,20000.0,37.7279,37.8719,37.6976,37.8719,20000.0
2013-01-15 12:40:00,49.95,49.98,49.71,49.71,18700.0,37.8719,37.8947,37.69,37.69,18700.0
2013-01-15 12:50:00,49.73,49.77,49.67,49.7,9000.0,37.7051,37.7355,37.6596,37.6824,9000.0
2013-01-15 13:00:00,49.69,49.87,49.69,49.87,16800.0,37.6748,37.8113,37.6748,37.8113,16800.0
2013-01-15 13:10:00,49.86,49.97,49.81,49.91,14800.0,37.8037,37.8871,37.7658,37.8416,14800.0
2013-01-15 13:20:00,49.91,49.93,49.78,49.86,12700.0,37.8416,37.8568,37.743,37.8037,12700.0
2013-01-15 13:30:00,49.84,49.89,49.82,49.85,16500.0,37.7885,37.8264,37.7734,37.7961,16500.0
2013-01-15 13:40:00,49.86,49.86,49.74,49.76,28400.0,37.8037,37.8037,37.7127,37.7279,28400.0
2013-01-15 13:50:00,49.78,49.8,49.69,49.69,34200.0,37.743,37.7582,37.6748,37.6748,34200.0
2013-01-15 14:00:00,49.7,49.97,49.7,49.96,40400.0,37.6824,37.8871,37.6824,37.8795,40400.0
2013-01-15 14:10:00,49.96,50.07,49.84,49.84,42200.0,37.8795,37.9629,37.7885,37.7885,42200.0
2013-01-15 14:20:00,49.84,49.84,49.66,49.7,31700.0,37.7885,37.7885,37.6521,37.6824,31700.0
2013-01-15 14:30:00,49.71,49.76,49.7,49.74,18300.0,37.69,37.7279,37.6824,37.7127,18300.0
2013-01-15 14:40:00,49.74,49.9,49.73,49.88,24900.0,37.7127,37.834,37.7051,37.8189,24900.0
2013-01-15 14:50:00,49.88,50.04,49.88,49.9,39400.0,37.8189,37.9402,37.8189,37.834,39400.0
2013-01-15 15:00:00,49.91,50.04,49.91,50.01,44400.0,37.8416,37.9402,37.8416,37.9174,44400.0
2013-01-15 15:10:00,50.0,50.04,49.93,49.93,56800.0,37.9098,37.9402,37.8568,37.8568,56800.0
2013-01-15 15:20:00,49.92,49.94,49.73,49.89,62900.0,37.8492,37.8644,37.7051,37.8264,62900.0
2013-01-15 15:30:00,49.89,50.02,49.88,49.98,127100.0,37.8264,37.925,37.8189,37.8947,127100.0
2013-01-15 15:40:00,49.99,50.03,49.97,50.0,80500.0,37.9023,37.9326,37.8871,37.9098,80500.0
2013-01-15 15:50:00,50.0,50.28,50.0,50.2,445800.0,37.9098,38.1221,37.9098,38.0615,445800.0
2013-01-16 09:30:00,49.69,49.95,49.39,49.46,105700.0,37.6748,37.8719,37.4473,37.5004,105700.0
2013-01-16 09:40:00,49.45,49.8,49.32,49.64,62300.0,37.4928,37.7582,37.3943,37.6369,62300.0
2013-01-16 09:50:00,49.63,49.69,49.43,49.43,39200.0,37.6293,37.6748,37.4777,37.4777,39200.0
2013-01-16 10:00:00,49.42,49.55,49.22,49.46,57100.0,37.4701,37.5687,37.3185,37.5004,57100.0
2013-01-16 10:10:00,49.41,49.51,49.35,49.42,27200.0,37.4625,37.5383,37.417,37.4701,27200.0
2013-01-16 10:20:00,49.44,49.56,49.41,49.46,27300.0,37.4853,37.5762,37.4625,37.5004,27300.0
2013-01-16 10:30:00,49.45,49.64,49.41,49.64,26600.0,37.4928,37.6369,37.4625,37.6369,26600.0
2013-01-16 10:40:00,49.65,49.69,49.62,49.62,12000.0,37.6445,37.6748,37.6217,37.6217,12000.0
2013-01-16 10:50:00,49.59,49.61,49.47,49.47,28300.0,37.599,37.6142,37.508,37.508,28300.0
2013-01-16 11:00:00,49.47,49.52,49.34,49.48,25000.0,37.508,37.5459,37.4094,37.5156,25000.0
2013-01-16 11:10:00,49.48,49.61,49.39,49.57,90100.0,37.5156,37.6142,37.4473,37.5838,90100.0
2013-01-16 11:20:00,49.59,49.69,49.57,49.6,23300.0,37.599,37.6748,37.5838,37.6066,23300.0
2013-01-16 11:30:00,49.59,49.77,49.58,49.77,26700.0,37.599,37.7355,37.5914,37.7355,26700.0
2013-01-16 11:40:00,49.77,49.86,49.75,49.85,15500.0,37.7355,37.8037,37.7203,37.7961,15500.0
2013-01-16 11:50:00,49.87,49.9,49.8,49.8,35900.0,37.8113,37.834,37.7582,37.7582,35900.0
2013-01-16 12:00:00,49.79,49.85,49.78,49.82,12700.0,37.7506,37.7961,37.743,37.7734,12700.0
2013-01-16 12:10:00,49.82,49.82,49.73,49.73,17500.0,37.7734,37.7734,37.7051,37.7051,17500.0
2013-01-16 12:20:00,49.73,49.73,49.66,49.66,7800.0,37.7051,37.7051,37.6521,37.6521,7800.0
2013-01-16 12:30:00,49.67,49.87,49.6,49.85,53500.0,37.6596,37.8113,37.6066,37.7961,53500.0
2013-01-16 12:40:00,49.85,49.86,49.76,49.78,16600.0,37.7961,37.8037,37.7279,37.743,16600.0
2013-01-16 12:50:00,49.8,49.8,49.7,49.79,6600.0,37.7582,37.7582,37.6824,37.7506,6600.0
2013-01-16 13:00:00,49.76,49.88,49.75,49.86,29700.0,37.7279,37.8189,37.7203,37.8037,29700.0
2013-01-16 13:10:00,49.85,49.91,49.81,49.81,16400.0,37.7961,37.8416,37.7658,37.7658,16400.0
2013-01-16 13:20:00,49.81,49.88,49.81,49.88,7400.0,37.7658,37.8189,37.7658,37.8189,7400.0
2013-01-16 13:30:00,49.9,49.94,49.88,49.89,12900.0,37.834,37.8644,37.8189,37.8264,12900.0
2013-01-16 13:40:00,49.89,49.96,49.81,49.86,13800.0,37.8264,37.8795,37.7658,37.8037,13800.0
2013-01-16 13:50:00,49.87,49.95,49.83,49.95,13500.0,37.8113,37.8719,37.781,37.8719,13500.0
2013-01-16 14:00:00,49.94,50.06,49.94,50.0,17100.0,37.8644,37.9553,37.8644,37.9098,17100.0
2013-01-16 14:10:00,49.99,50.08,49.99,50.06,28200.0,37.9023,37.9705,37.9023,37.9553,28200.0
2013-01-16 14:20:00,50.06,50.07,50.0,50.01,12600.0,37.9553,37.9629,37.9098,37.9174,12600.0
2013-01-16 14:30:00,50.02,50.15,50.02,50.14,24700.0,37.925,38.0236,37.925,38.016,24700.0
2013-01-16 14:40:00,50.15,50.15,49.97,50.05,31500.0,38.0236,38.0236,37.8871,37.9478,31500.0
2013-01-16 14:50:00,50.08,50.14,50.06,50.14,12700.0,37.9705,38.016,37.9553,38.016,12700.0
2013-01-16 15:00:00,50.14,50.16,50.02,50.03,17500.0,38.016,38.0312,37.925,37.9326,17500.0
2013-01-16 15:10:00,50.03,50.03,49.91,49.91,31200.0,37.9326,37.9326,37.8416,37.8416,31200.0
2013-01-16 15:20:00,49.91,50.0,49.9,49.91,51600.0,37.8416,37.9098,37.834,37.8416,51600.0
2013-01-16 15:30:00,49.92,49.96,49.87,49.96,50000.0,37.8492,37.8795,37.8113,37.8795,50000.0
2013-01-16 15:40:00,49.97,50.01,49.93,49.99,69100.0,37.8871,37.9174,37.8568,37.9023,69100.0
2013-01-16 15:50:00,50.0,50.02,49.94,50.01,170300.0,37.9098,37.925,37.8644,37.9174,170300.0
2013-01-17 09:30:00,50.02,50.52,50.02,50.45,126700.0,37.925,38.3041,37.925,38.251,126700.0
2013-01-17 09:40:00,50.45,50.58,50.3,50.58,77000.0,38.251,38.3496,38.1373,38.3496,77000.0
2013-01-17 09:50:00,50.57,50.68,50.44,50.51,88800.0,38.342,38.4254,38.2435,38.2965,88800.0
2013-01-17 10:00:00,50.49,50.57,50.38,50.49,83100.0,38.2814,38.342,38.198,38.2814,83100.0
2013-01-17 10:10:00,50.49,50.67,50.46,50.56,19500.0,38.2814,38.4178,38.2586,38.3344,19500.0
2013-01-17 10:20:00,50.55,50.56,50.43,50.55,61400.0,38.3269,38.3344,38.2359,38.3269,61400.0
2013-01-17 10:30:00,50.55,50.55,50.38,50.39,31600.0,38.3269,38.3269,38.198,38.2055,31600.0
2013-01-17 10:40:00,50.38,50.39,49.95,50.15,87400.0,38.198,38.2055,37.8719,38.0236,87400.0
2013-01-17 10:50:00,50.17,50.17,49.91,50.01,51500.0,38.0387,38.0387,37.8416,37.9174,51500.0
2013-01-17 11:00:00,50.02,50.08,49.92,49.99,45900.0,37.925,37.9705,37.8492,37.9023,45900.0
2013-01-17 11:10:00,50.01,50.28,50.01,50.28,31500.0,37.9174,38.1221,37.9174,38.1221,31500.0
2013-01-17 11:20:00,50.29,50.46,50.26,50.37,36300.0,38.1297,38.2586,38.107,38.1904,36300.0
2013-01-17 11:30:00,50.38,50.51,50.38,50.5,34600.0,38.198,38.2965,38.198,38.2889,34600.0
2013-01-17 11:40:00,50.5,50.55,50.44,50.52,34600.0,38.2889,38.3269,38.2435,38.3041,34600.0
2013-01-17 11:50:00,50.52,50.54,50.46,50.47,18700.0,38.3041,38.3193,38.2586,38.2662,18700.0
2013-01-17 12:00:00,50.47,50.48,50.35,50.39,15300.0,38.2662,38.2738,38.1752,38.2055,15300.0
2013-01-17 12:10:00,50.38,50.38,50.33,50.36,8200.0,38.198,38.198,38.1601,38.1828,8200.0
2013-01-17 12:20:00,50.34,50.44,50.32,50.41,10600.0,38.1676,38.2435,38.1525,38.2207,10600.0
2013-01-17 12:30:00,50.43,50.47,50.38,50.47,7600.0,38.2359,38.2662,38.198,38.2662,7600.0
2013-01-17 12:40:00,50.46,50.46,50.38,50.44,23800.0,38.2586,38.2586,38.198,38.2435,23800.0
2013-01-17 12:50:00,50.44,50.55,50.44,50.48,35800.0,38.2435,38.3269,38.2435,38.2738,35800.0
2013-01-17 13:00:00,50.46,50.49,50.45,50.47,9000.0,38.2586,38.2814,38.251,38.2662,9000.0
2013-01-17 13:10:00,50.46,50.5,50.41,50.5,8800.0,38.2586,38.2889,38.2207,38.2889,8800.0
2013-01-17 13:20:00,50.51,50.53,50.45,50.5,8400.0,38.2965,38.3117,38.251,38.2889,8400.0
2013-01-17 13:30:00,50.5,50.51,50.47,50.5,9800.0,38.2889,38.2965,38.2662,38.2889,9800.0
2013-01-17 13:40:00,50.5,50.51,50.46,50.46,9000.0,38.2889,38.2965,38.2586,38.2586,9000.0
2013-01-17 13:50:00,50.47,50.53,50.47,50.5,14600.0,38.2662,38.3117,38.2662,38.2889,14600.0
2013-01-17 14:00:00,50.49,50.54,50.48,50.52,9700.0,38.2814,38.3193,38.2738,38.3041,9700.0
2013-01-17 14:10:00,50.52,50.55,50.48,50.51,12000.0,38.3041,38.3269,38.2738,38.2965,12000.0
2013-01-17 14:20:00,50.51,50.55,50.49,50.55,9500.0,38.2965,38.3269,38.2814,38.3269,9500.0
2013-01-17 14:30:00,50.53,50.58,50.53,50.55,21700.0,38.3117,38.3496,38.3117,38.3269,21700.0
2013-01-17 14:40:00,50.57,50.59,50.53,50.54,9800.0,38.342,38.3572,38.3117,38.3193,9800.0
2013-01-17 14:50:00,50.54,50.55,50.48,50.49,23300.0,38.3193,38.3269,38.2738,38.2814,23300.0
2013-01-17 15:00:00,50.49,50.54,50.44,50.45,24900.0,38.2814,38.3193,38.2435,38.251,24900.0
2013-01-17 15:10:00,50.44,50.47,50.42,50.43,45200.0,38.2435,38.2662,38.2283,38.2359,45200.0
2013-01-17 15:20:00,50.44,50.47,50.32,50.47,33700.0,38.2435,38.2662,38.1525,38.2662,33700.0
2013-01-17 15:30:00,50.47,50.52,50.44,50.46,39100.0,38.2662,38.3041,38.2435,38.2586,39100.0
2013-01-17 15:40:00,50.47,50.47,50.36,50.37,70300.0,38.2662,38.2662,38.1828,38.1904,70300.0
2013-01-17 15:50:00,50.37,50.41,50.34,50.36,125900.0,38.1904,38.2207,38.1676,38.1828,125900.0
2013-01-18 09:30:00,50.33,50.34,49.87,49.93,152900.0,38.1601,38.1676,37.8113,37.8568,152900.0
2013-01-18 09:40:00,49.93,49.96,49.75,49.94,78900.0,37.8568,37.8795,37.7203,37.8644,78900.0
2013-01-18 09:50:00,49.97,50.02,49.74,49.87,65200.0,37.8871,37.925,37.7127,37.8113,65200.0
2013-01-18 10:00:00,49.9,49.94,49.83,49.9,12400.0,37.834,37.8644,37.781,37.834,12400.0
2013-01-18 10:10:00,49.9,49.95,49.87,49.91,27500.0,37.834,37.8719,37.8113,37.8416,27500.0
2013-01-18 10:20:00,49.94,49.95,49.89,49.9,20200.0,37.8644,37.8719,37.8264,37.834,20200.0
2013-01-18 10:30:00,49.9,49.96,49.88,49.96,13400.0,37.834,37.8795,37.8189,37.8795,13400.0
2013-01-18 10:40:00,49.97,49.97,49.91,49.92,15000.0,37.8871,37.8871,37.8416,37.8492,15000.0
2013-01-18 10:50:00,49.94,49.94,49.86,49.88,24000.0,37.8644,37.8644,37.8037,37.8189,24000.0
2013-01-18 11:00:00,49.89,49.9,49.83,49.88,57800.0,37.8264,37.834,37.781,37.8189,57800.0
2013-01-18 11:10:00,49.88,49.98,49.86,49.9,36200.0,37.8189,37.8947,37.8037,37.834,36200.0
2013-01-18 11:20:00,49.93,50.06,49.91,49.98,18400.0,37.8568,37.9553,37.8416,37.8947,18400.0
2013-01-18 11:30:00,49.98,50.02,49.94,49.99,12400.0,37.8947,37.925,37.8644,37.9023,12400.0
2013-01-18 11:40:00,50.0,50.06,49.89,49.9,35800.0,37.9098,37.9553,37.8264,37.834,35800.0
2013-01-18 11:50:00,49.9,49.91,49.84,49.86,24800.0,37.834,37.8416,37.7885,37.8037,24800.0
2013-01-18 12:00:00,49.85,49.88,49.82,49.83,32900.0,37.7961,37.8189,37.7734,37.781,32900.0
2013-01-18 12:10:00,49.83,49.84,49.74,49.76,72500.0,37.781,37.7885,37.7127,37.7279,72500.0
2013-01-18 12:20:00,49.76,49.8,49.74,49.79,35700.0,37.7279,37.7582,37.7127,37.7506,35700.0
2013-01-18 12:30:00,49.78,49.84,49.77,49.84,17200.0,37.743,37.7885,37.7355,37.7885,17200.0
2013-01-18 12:40:00,49.84,49.96,49.79,49.96,32200.0,37.7885,37.8795,37.7506,37.8795,32200.0
2013-01-18 12:50:00,49.95,50.04,49.92,49.92,41300.0,37.8719,37.9402,37.8492,37.8492,41300.0
2013-01-18 13:00:00,49.93,50.06,49.87,50.06,71900.0,37.8568,37.9553,37.8113,37.9553,71900.0
2013-01-18 13:10:00,50.04,50.08,50.03,50.04,18000.0,37.9402,37.9705,37.9326,37.9402,18000.0
2013-01-18 13:20:00,50.04,50.04,49.99,50.01,21000.0,37.9402,37.9402,37.9023,37.9174,21000.0
2013-01-18 13:30:00,50.02,50.07,50.02,50.04,34800.0,37.925,37.9629,37.925,37.9402,34800.0
2013-01-18 13:40:00,50.04,50.04,49.82,49.82,40900.0,37.9402,37.9402,37.7734,37.7734,40900.0
2013-01-18 13:50:00,49.83,49.84,49.79,49.8,61600.0,37.781,37.7885,37.7506,37.7582,61600.0
2013-01-18 14:00:00,49.8,49.84,49.79,49.83,56800.0,37.7582,37.7885,37.7506,37.781,56800.0
2013-01-18 14:10:00,49.82,49.84,49.8,49.8,57300.0,37.7734,37.7885,37.7582,37.7582,57300.0
2013-01-18 14:20:00,49.8,49.82,49.79,49.82,33100.0,37.7582,37.7734,37.7506,37.7734,33100.0
2013-01-18 14:30:00,49.82,49.83,49.78,49.8,57900.0,37.7734,37.781,37.743,37.7582,57900.0
2013-01-18 14:40:00,49.81,49.81,49.77,49.78,56300.0,37.7658,37.7658,37.7355,37.743,56300.0
2013-01-18 14:50:00,49.78,49.8,49.77,49.78,47500.0,37.743,37.7582,37.7355,37.743,47500.0
2013-01-18 15:00:00,49.78,49.83,49.78,49.82,63200.0,37.743,37.781,37.743,37.7734,63200.0
2013-01-18 15:10:00,49.82,49.92,49.78,49.79,86500.0,37.7734,37.8492,37.743,37.7506,86500.0
2013-01-18 15:20:00,49.8,49.87,49.79,49.86,101100.0,37.7582,37.8113,37.7506,37.8037,101100.0
2013-01-18 15:30:00,49.87,49.94,49.87,49.93,115100.0,37.8113,37.8644,37.8113,37.8568,115100.0
2013-01-18 15:40:00,49.93,49.97,49.9,49.92,159400.0,37.8568,37.8871,37.834,37.8492,159400.0
2013-01-18 15:50:00,49.93,49.96,49.69,49.74,483100.0,37.8568,37.8795,37.6748,37.7127,483100.0
2013-01-22 09:30:00,49.86,49.9,49.55,49.71,81400.0,37.8037,37.834,37.5687,37.69,81400.0
2013-01-22 09:40:00,49.7,49.86,49.58,49.81,195200.0,37.6824,37.8037,37.5914,37.7658,195200.0
2013-01-22 09:50:00,49.81,49.85,49.43,49.52,53200.0,37.7658,37.7961,37.4777,37.5459,53200.0
2013-01-22 10:00:00,49.56,49.61,49.42,49.42,36600.0,37.5762,37.6142,37.4701,37.4701,36600.0
2013-01-22 10:10:00,49.45,49.48,49.19,49.21,47900.0,37.4928,37.5156,37.2957,37.3109,47900.0
2013-01-22 10:20:00,49.24,49.38,49.18,49.36,78100.0,37.3336,37.4398,37.2881,37.4246,78100.0
2013-01-22 10:30:00,49.37,49.68,49.37,49.63,68000.0,37.4322,37.6672,37.4322,37.6293,68000.0
2013-01-22 10:40:00,49.63,49.82,49.63,49.72,66800.0,37.6293,37.7734,37.6293,37.6976,66800.0
2013-01-22 10:50:00,49.73,49.78,49.71,49.78,19600.0,37.7051,37.743,37.69,37.743,19600.0
2013-01-22 11:00:00,49.79,49.87,49.72,49.83,35200.0,37.7506,37.8113,37.6976,37.781,35200.0
2013-01-22 11:10:00,49.83,49.84,49.65,49.8,28900.0,37.781,37.7885,37.6445,37.7582,28900.0
2013-01-22 11:20:00,49.82,49.82,49.76,49.81,12700.0,37.7734,37.7734,37.7279,37.7658,12700.0
2013-01-22 11:30:00,49.81,49.81,49.6,49.6,24000.0,37.7658,37.7658,37.6066,37.6066,24000.0
2013-01-22 11:40:00,49.61,49.72,49.6,49.66,16600.0,37.6142,37.6976,37.6066,37.6521,16600.0
2013-01-22 11:50:00,49.66,49.74,49.62,49.64,18100.0,37.6521,37.7127,37.6217,37.6369,18100.0
2013-01-22 12:00:00,49.62,49.69,49.61,49.61,36200.0,37.6217,37.6748,37.6142,37.6142,36200.0
2013-01-22 12:10:00,49.61,49.71,49.59,49.68,21000.0,37.6142,37.69,37.599,37.6672,21000.0
2013-01-22 12:20:00,49.69,49.71,49.65,49.65,15800.0,37.6748,37.69,37.6445,37.6445,15800.0
2013-01-22 12:30:00,49.64,49.71,49.63,49.69,27500.0,37.6369,37.69,37.6293,37.6748,27500.0
2013-01-22 12:40:00,49.7,49.81,49.68,49.69,24300.0,37.6824,37.7658,37.6672,37.6748,24300.0
2013-01-22 12:50:00,49.7,49.72,49.61,49.7,19300.0,37.6824,37.6976,37.6142,37.6824,19300.0
2013-01-22 13:00:00,49.71,49.76,49.71,49.74,17100.0,37.69,37.7279,37.69,37.7127,17100.0
2013-01-22 13:10:00,49.73,49.75,49.7,49.74,12700.0,37.7051,37.7203,37.6824,37.7127,12700.0
2013-01-22 13:20:00,49.74,49.8,49.72,49.72,19200.0,37.7127,37.7582,37.6976,37.6976,19200.0
2013-01-22 13:30:00,49.72,49.73,49.67,49.68,27500.0,37.6976,37.7051,37.6596,37.6672,27500.0
2013-01-22 13:40:00,49.68,49.68,49.62,49.62,20000.0,37.6672,37.6672,37.6217,37.6217,20000.0
2013-01-22 13:50:00,49.62,49.63,49.55,49.57,21700.0,37.6217,37.6293,37.5687,37.5838,21700.0
2013-01-22 14:00:00,49.57,49.63,49.54,49.62,15400.0,37.5838,37.6293,37.5611,37.6217,15400.0
2013-01-22 14:10:00,49.62,49.67,49.62,49.66,26300.0,37.6217,37.6596,37.6217,37.6521,26300.0
2013-01-22 14:20:00,49.67,49.77,49.66,49.74,35700.0,37.6596,37.7355,37.6521,37.7127,35700.0
2013-01-22 14:30:00,49.74,49.75,49.58,49.59,42200.0,37.7127,37.7203,37.5914,37.599,42200.0
2013-01-22 14:40:00,49.6,49.63,49.52,49.52,40600.0,37.6066,37.6293,37.5459,37.5459,40600.0
2013-01-22 14:50:00,49.52,49.54,49.42,49.48,64300.0,37.5459,37.5611,37.4701,37.5156,64300.0
2013-01-22 15:00:00,49.48,49.52,49.39,49.41,54900.0,37.5156,37.5459,37.4473,37.4625,54900.0
2013-01-22 15:10:00,49.42,49.48,49.27,49.33,65300.0,37.4701,37.5156,37.3564,37.4019,65300.0
2013-01-22 15:20:00,49.33,49.49,49.24,49.46,58300.0,37.4019,37.5232,37.3336,37.5004,58300.0
2013-01-22 15:30:00,49.46,49.65,49.46,49.64,51600.0,37.5004,37.6445,37.5004,37.6369,51600.0
2013-01-22 15:40:00,49.64,49.65,49.42,49.46,101700.0,37.6369,37.6445,37.4701,37.5004,101700.0
2013-01-22 15:50:00,49.46,49.56,49.42,49.56,126200.0,37.5004,37.5762,37.4701,37.5762,126200.0
2013-01-23 09:30:00,49.46,49.56,49.11,49.12,53200.0,37.5004,37.5762,37.2351,37.2426,53200.0
2013-01-23 09:40:00,49.12,49.29,49.08,49.29,34600.0,37.2426,37.3715,37.2123,37.3715,34600.0
2013-01-23 09:50:00,49.29,49.62,49.25,49.62,41600.0,37.3715,37.6217,37.3412,37.6217,41600.0
2013-01-23 10:00:00,49.61,49.68,49.5,49.56,42000.0,37.6142,37.6672,37.5308,37.5762,42000.0
2013-01-23 10:10:00,49.56,49.56,49.46,49.48,28500.0,37.5762,37.5762,37.5004,37.5156,28500.0
2013-01-23 10:20:00,49.49,49.5,49.22,49.22,27700.0,37.5232,37.5308,37.3185,37.3185,27700.0
2013-01-23 10:30:00,49.25,49.3,49.15,49.24,24400.0,37.3412,37.3791,37.2654,37.3336,24400.0
2013-01-23 10:40:00,49.25,49.4,49.11,49.2,132400.0,37.3412,37.4549,37.2351,37.3033,132400.0
2013-01-23 10:50:00,49.22,49.44,49.21,49.4,23400.0,37.3185,37.4853,37.3109,37.4549,23400.0
2013-01-23 11:00:00,49.4,49.41,49.28,49.28,15100.0,37.4549,37.4625,37.3639,37.3639,15100.0
2013-01-23 11:10:00,49.28,49.3,49.26,49.26,29400.0,37.3639,37.3791,37.3488,37.3488,29400.0
2013-01-23 11:20:00,49.25,49.26,49.06,49.07,21900.0,37.3412,37.3488,37.1971,37.2047,21900.0
2013-01-23 11:30:00,49.08,49.11,49.04,49.09,26500.0,37.2123,37.2351,37.182,37.2199,26500.0
2013-01-23 11:40:00,49.09,49.17,49.07,49.11,10100.0,37.2199,37.2805,37.2047,37.2351,10100.0
2013-01-23 11:50:00,49.11,49.19,49.11,49.13,20200.0,37.2351,37.2957,37.2351,37.2502,20200.0
2013-01-23 12:00:00,49.14,49.2,49.13,49.18,18600.0,37.2578,37.3033,37.2502,37.2881,18600.0
2013-01-23 12:10:00,49.17,49.19,49.13,49.15,14400.0,37.2805,37.2957,37.2502,37.2654,14400.0
2013-01-23 12:20:00,49.16,49.18,49.12,49.12,21900.0,37.273,37.2881,37.2426,37.2426,21900.0
2013-01-23 12:30:00,49.12,49.24,49.12,49.14,15700.0,37.2426,37.3336,37.2426,37.2578,15700.0
2013-01-23 12:40:00,49.14,49.26,49.14,49.26,8400.0,37.2578,37.3488,37.2578,37.3488,8400.0
2013-01-23 12:50:00,49.26,49.31,49.19,49.31,14800.0,37.3488,37.3867,37.2957,37.3867,14800.0
2013-01-23 13:00:00,49.32,49.32,49.22,49.29,18900.0,37.3943,37.3943,37.3185,37.3715,18900.0
2013-01-23 13:10:00,49.29,49.33,49.28,49.3,9400.0,37.3715,37.4019,37.3639,37.3791,9400.0
2013-01-23 13:20:00,49.3,49.35,49.24,49.24,11800.0,37.3791,37.417,37.3336,37.3336,11800.0
2013-01-23 13:30:00,49.23,49.27,49.21,49.24,8400.0,37.326,37.3564,37.3109,37.3336,8400.0
2013-01-23 13:40:00,49.25,49.29,49.24,49.28,11000.0,37.3412,37.3715,37.3336,37.3639,11000.0
2013-01-23 13:50:00,49.29,49.29,49.23,49.26,11100.0,37.3715,37.3715,37.326,37.3488,11100.0
2013-01-23 14:00:00,49.27,49.38,49.26,49.33,17800.0,37.3564,37.4398,37.3488,37.4019,17800.0
2013-01-23 14:10:00,49.32,49.34,49.28,49.31,9100.0,37.3943,37.4094,37.3639,37.3867,9100.0
2013-01-23 14:20:00,49.32,49.4,49.31,49.35,11600.0,37.3943,37.4549,37.3867,37.417,11600.0
2013-01-23 14:30:00,49.35,49.38,49.33,49.34,17600.0,37.417,37.4398,37.4019,37.4094,17600.0
2013-01-23 14:40:00,49.34,49.36,49.32,49.35,10300.0,37.4094,37.4246,37.3943,37.417,10300.0
2013-01-23 14:50:00,49.35,49.37,49.31,49.33,14500.0,37.417,37.4322,37.3867,37.4019,14500.0
2013-01-23 15:00:00,49.34,49.36,49.31,49.35,18800.0,37.4094,37.4246,37.3867,37.417,18800.0
2013-01-23 15:10:00,49.35,49.35,49.22,49.26,26400.0,37.417,37.417,37.3185,37.3488,26400.0
2013-01-23 15:20:00,49.25,49.27,49.15,49.21,28300.0,37.3412,37.3564,37.2654,37.3109,28300.0
2013-01-23 15:30:00,49.21,49.28,49.18,49.22,35200.0,37.3109,37.3639,37.2881,37.3185,35200.0
2013-01-23 15:40:00,49.21,49.24,49.16,49.17,48900.0,37.3109,37.3336,37.273,37.2805,48900.0
2013-01-23 15:50:00,49.18,49.3,49.18,49.29,77700.0,37.2881,37.3791,37.2881,37.3715,77700.0
2013-01-24 09:30:00,49.31,49.98,49.31,49.9,74300.0,37.3867,37.8947,37.3867,37.834,74300.0
2013-01-24 09:40:00,49.9,49.93,49.78,49.9,24700.0,37.834,37.8568,37.743,37.834,24700.0
2013-01-24 09:50:00,49.88,50.01,49.88,50.01,53400.0,37.8189,37.9174,37.8189,37.9174,53400.0
2013-01-24 10:00:00,49.99,50.0,49.88,49.92,38300.0,37.9023,37.9098,37.8189,37.8492,38300.0
2013-01-24 10:10:00,49.9,49.91,49.76,49.78,16000.0,37.834,37.8416,37.7279,37.743,16000.0
2013-01-24 10:20:00,49.79,49.82,49.7,49.7,13300.0,37.7506,37.7734,37.6824,37.6824,13300.0
2013-01-24 10:30:00,49.73,49.87,49.72,49.81,23400.0,37.7051,37.8113,37.6976,37.7658,23400.0
2013-01-24 10:40:00,49.84,50.1,49.81,50.01,69000.0,37.7885,37.9857,37.7658,37.9174,69000.0
2013-01-24 10:50:00,50.01,50.04,49.99,50.02,10600.0,37.9174,37.9402,37.9023,37.925,10600.0
2013-01-24 11:00:00,50.01,50.09,49.95,49.98,19100.0,37.9174,37.9781,37.8719,37.8947,19100.0
2013-01-24 11:10:00,49.96,50.04,49.89,49.9,21300.0,37.8795,37.9402,37.8264,37.834,21300.0
2013-01-24 11:20:00,49.9,49.97,49.82,49.94,54100.0,37.834,37.8871,37.7734,37.8644,54100.0
2013-01-24 11:30:00,49.92,49.93,49.84,49.91,24400.0,37.8492,37.8568,37.7885,37.8416,24400.0
2013-01-24 11:40:00,49.9,49.93,49.8,49.8,32800.0,37.834,37.8568,37.7582,37.7582,32800.0
2013-01-24 11:50:00,49.79,49.82,49.64,49.81,37900.0,37.7506,37.7734,37.6369,37.7658,37900.0
2013-01-24 12:00:00,49.81,49.87,49.74,49.81,59100.0,37.7658,37.8113,37.7127,37.7658,59100.0
2013-01-24 12:10:00,49.81,49.89,49.77,49.8,15100.0,37.7658,37.8264,37.7355,37.7582,15100.0
2013-01-24 12:20:00,49.77,49.79,49.54,49.55,17900.0,37.7355,37.7506,37.5611,37.5687,17900.0
2013-01-24 12:30:00,49.54,49.56,49.38,49.48,11900.0,37.5611,37.5762,37.4398,37.5156,11900.0
2013-01-24 12:40:00,49.5,49.6,49.5,49.57,9300.0,37.5308,37.6066,37.5308,37.5838,9300.0
2013-01-24 12:50:00,49.58,49.63,49.48,49.52,13300.0,37.5914,37.6293,37.5156,37.5459,13300.0
2013-01-24 13:00:00,49.52,49.59,49.5,49.57,14500.0,37.5459,37.599,37.5308,37.5838,14500.0
2013-01-24 13:10:00,49.56,49.62,49.5,49.62,16600.0,37.5762,37.6217,37.5308,37.6217,16600.0
2013-01-24 13:20:00,49.62,49.63,49.57,49.57,8200.0,37.6217,37.6293,37.5838,37.5838,8200.0
2013-01-24 13:30:00,49.56,49.65,49.5,49.5,16600.0,37.5762,37.6445,37.5308,37.5308,16600.0
2013-01-24 13:40:00,49.48,49.48,49.22,49.24,21200.0,37.5156,37.5156,37.3185,37.3336,21200.0
2013-01-24 13:50:00,49.24,49.24,49.12,49.2,29000.0,37.3336,37.3336,37.2426,37.3033,29000.0
2013-01-24 14:00:00,49.22,49.31,49.19,49.31,26000.0,37.3185,37.3867,37.2957,37.3867,26000.0
2013-01-24 14:10:00,49.31,49.31,49.23,49.25,14700.0,37.3867,37.3867,37.326,37.3412,14700.0
2013-01-24 14:20:00,49.25,49.37,49.25,49.3,28900.0,37.3412,37.4322,37.3412,37.3791,28900.0
2013-01-24 14:30:00,49.29,49.37,49.26,49.35,27900.0,37.3715,37.4322,37.3488,37.417,27900.0
2013-01-24 14:40:00,49.35,49.42,49.32,49.36,18800.0,37.417,37.4701,37.3943,37.4246,18800.0
2013-01-24 14:50:00,49.35,49.39,49.26,49.27,14600.0,37.417,37.4473,37.3488,37.3564,14600.0
2013-01-24 15:00:00,49.28,49.42,49.25,49.42,16100.0,37.3639,37.4701,37.3412,37.4701,16100.0
2013-01-24 15:10:00,49.43,49.5,49.4,49.48,18000.0,37.4777,37.5308,37.4549,37.5156,18000.0
2013-01-24 15:20:00,49.48,49.56,49.47,49.52,19900.0,37.5156,37.5762,37.508,37.5459,19900.0
2013-01-24 15:30:00,49.52,49.59,49.52,49.57,24500.0,37.5459,37.599,37.5459,37.5838,24500.0
2013-01-24 15:40:00,49.59,49.59,49.44,49.47,39400.0,37.599,37.599,37.4853,37.508,39400.0
2013-01-24 15:50:00,49.45,49.48,49.38,49.43,93200.0,37.4928,37.5156,37.4398,37.4777,93200.0
2013-01-25 09:30:00,49.67,49.88,49.49,49.87,49200.0,37.6596,37.8189,37.5232,37.8113,49200.0
2013-01-25 09:40:00,49.85,50.05,49.79,49.82,64500.0,37.7961,37.9478,37.7506,37.7734,64500.0
2013-01-25 09:50:00,49.81,49.9,49.7,49.89,77200.0,37.7658,37.834,37.6824,37.8264,77200.0
2013-01-25 10:00:00,49.85,49.95,49.81,49.9,41400.0,37.7961,37.8719,37.7658,37.834,41400.0
2013-01-25 10:10:00,49.9,50.05,49.9,50.02,60600.0,37.834,37.9478,37.834,37.925,60600.0
2013-01-25 10:20:00,50.05,50.06,49.77,49.77,38100.0,37.9478,37.9553,37.7355,37.7355,38100.0
2013-01-25 10:30:00,49.8,50.01,49.79,49.89,56700.0,37.7582,37.9174,37.7506,37.8264,56700.0
2013-01-25 10:40:00,49.89,50.18,49.89,50.11,59800.0,37.8264,38.0463,37.8264,37.9933,59800.0
2013-01-25 10:50:00,50.1,50.1,50.0,50.04,19200.0,37.9857,37.9857,37.9098,37.9402,19200.0
2013-01-25 11:00:00,50.03,50.2,50.01,50.02,24500.0,37.9326,38.0615,37.9174,37.925,24500.0
2013-01-25 11:10:00,50.02,50.03,49.89,49.91,34300.0,37.925,37.9326,37.8264,37.8416,34300.0
2013-01-25 11:20:00,49.91,50.09,49.9,50.08,12400.0,37.8416,37.9781,37.834,37.9705,12400.0
2013-01-25 11:30:00,50.05,50.14,50.0,50.13,21600.0,37.9478,38.016,37.9098,38.0084,21600.0
2013-01-25 11:40:00,50.16,50.19,50.11,50.19,12600.0,38.0312,38.0539,37.9933,38.0539,12600.0
2013-01-25 11:50:00,50.18,50.22,50.15,50.17,17700.0,38.0463,38.0767,38.0236,38.0387,17700.0
2013-01-25 12:00:00,50.15,50.39,50.15,50.32,28600.0,38.0236,38.2055,38.0236,38.1525,28600.0
2013-01-25 12:10:00,50.31,50.4,50.27,50.37,16200.0,38.1449,38.2131,38.1146,38.1904,16200.0
2013-01-25 12:20:00,50.37,50.37,50.24,50.24,13300.0,38.1904,38.1904,38.0918,38.0918,13300.0
2013-01-25 12:30:00,50.24,50.29,50.23,50.27,10300.0,38.0918,38.1297,38.0842,38.1146,10300.0
2013-01-25 12:40:00,50.27,50.31,50.19,50.19,28500.0,38.1146,38.1449,38.0539,38.0539,28500.0
2013-01-25 12:50:00,50.21,50.22,50.06,50.11,34100.0,38.0691,38.0767,37.9553,37.9933,34100.0
2013-01-25 13:00:00,50.12,50.12,50.06,50.11,16500.0,38.0008,38.0008,37.9553,37.9933,16500.0
2013-01-25 13:10:00,50.12,50.18,50.11,50.15,32300.0,38.0008,38.0463,37.9933,38.0236,32300.0
2013-01-25 13:20:00,50.15,50.25,50.12,50.22,28700.0,38.0236,38.0994,38.0008,38.0767,28700.0
2013-01-25 13:30:00,50.22,50.39,50.2,50.38,19100.0,38.0767,38.2055,38.0615,38.198,19100.0
2013-01-25 13:40:00,50.38,50.53,50.38,50.45,24800.0,38.198,38.3117,38.198,38.251,24800.0
2013-01-25 13:50:00,50.45,50.61,50.45,50.58,18900.0,38.251,38.3723,38.251,38.3496,18900.0
2013-01-25 14:00:00,50.59,50.75,50.55,50.73,30200.0,38.3572,38.4785,38.3269,38.4633,30200.0
2013-01-25 14:10:00,50.74,50.94,50.74,50.87,52200.0,38.4709,38.6226,38.4709,38.5695,52200.0
2013-01-25 14:20:00,50.86,50.86,50.77,50.77,28900.0,38.5619,38.5619,38.4937,38.4937,28900.0
2013-01-25 14:30:00,50.77,50.8,50.73,50.76,47800.0,38.4937,38.5164,38.4633,38.4861,47800.0
2013-01-25 14:40:00,50.76,50.8,50.71,50.8,17400.0,38.4861,38.5164,38.4482,38.5164,17400.0
2013-01-25 14:50:00,50.8,50.8,50.71,50.73,33800.0,38.5164,38.5164,38.4482,38.4633,33800.0
2013-01-25 15:00:00,50.73,50.77,50.49,50.55,114900.0,38.4633,38.4937,38.2814,38.3269,114900.0
2013-01-25 15:10:00,50.55,50.62,50.45,50.59,26100.0,38.3269,38.3799,38.251,38.3572,26100.0
2013-01-25 15:20:00,50.6,50.78,50.6,50.78,62600.0,38.3648,38.5012,38.3648,38.5012,62600.0
2013-01-25 15:30:00,50.74,50.83,50.72,50.81,61400.0,38.4709,38.5392,38.4558,38.524,61400.0
2013-01-25 15:40:00,50.8,50.81,50.58,50.58,85500.0,38.5164,38.524,38.3496,38.3496,85500.0
2013-01-25 15:50:00,50.58,50.66,50.55,50.6,207700.0,38.3496,38.4103,38.3269,38.3648,207700.0
2013-01-28 09:30:00,50.49,50.5,49.8,49.8,126300.0,38.2814,38.2889,37.7582,37.7582,126300.0
2013-01-28 09:40:00,49.8,49.87,49.44,49.59,122000.0,37.7582,37.8113,37.4853,37.599,122000.0
2013-01-28 09:50:00,49.58,49.77,49.54,49.66,116600.0,37.5914,37.7355,37.5611,37.6521,116600.0
2013-01-28 10:00:00,49.64,49.7,49.49,49.49,50900.0,37.6369,37.6824,37.5232,37.5232,50900.0
2013-01-28 10:10:00,49.48,49.5,49.31,49.33,45100.0,37.5156,37.5308,37.3867,37.4019,45100.0
2013-01-28 10:20:00,49.33,49.6,49.31,49.54,44000.0,37.4019,37.6066,37.3867,37.5611,44000.0
2013-01-28 10:30:00,49.54,49.59,49.47,49.48,22200.0,37.5611,37.599,37.508,37.5156,22200.0
2013-01-28 10:40:00,49.48,49.56,49.34,49.52,32100.0,37.5156,37.5762,37.4094,37.5459,32100.0
2013-01-28 10:50:00,49.5,49.59,49.5,49.58,13000.0,37.5308,37.599,37.5308,37.5914,13000.0
2013-01-28 11:00:00,49.56,49.79,49.56,49.75,67800.0,37.5762,37.7506,37.5762,37.7203,67800.0
2013-01-28 11:10:00,49.75,49.84,49.72,49.79,29100.0,37.7203,37.7885,37.6976,37.7506,29100.0
2013-01-28 11:20:00,49.8,49.86,49.74,49.82,63500.0,37.7582,37.8037,37.7127,37.7734,63500.0
2013-01-28 11:30:00,49.83,50.18,49.83,50.16,74800.0,37.781,38.0463,37.781,38.0312,74800.0
2013-01-28 11:40:00,50.17,50.4,50.15,50.17,50000.0,38.0387,38.2131,38.0236,38.0387,50000.0
2013-01-28 11:50:00,50.18,50.27,50.14,50.22,77800.0,38.0463,38.1146,38.016,38.0767,77800.0
2013-01-28 12:00:00,50.22,50.22,50.13,50.16,35500.0,38.0767,38.0767,38.0084,38.0312,35500.0
2013-01-28 12:10:00,50.17,50.19,50.08,50.18,32800.0,38.0387,38.0539,37.9705,38.0463,32800.0
2013-01-28 12:20:00,50.19,50.19,50.0,50.15,36200.0,38.0539,38.0539,37.9098,38.0236,36200.0
2013-01-28 12:30:00,50.16,50.16,49.79,49.8,114100.0,38.0312,38.0312,37.7506,37.7582,114100.0
2013-01-28 12:40:00,49.8,49.8,49.63,49.63,42000.0,37.7582,37.7582,37.6293,37.6293,42000.0
2013-01-28 12:50:00,49.63,49.63,49.46,49.48,84800.0,37.6293,37.6293,37.5004,37.5156,84800.0
2013-01-28 13:00:00,49.46,49.51,49.22,49.27,124500.0,37.5004,37.5383,37.3185,37.3564,124500.0
2013-01-28 13:10:00,49.27,49.42,49.2,49.34,61400.0,37.3564,37.4701,37.3033,37.4094,61400.0
2013-01-28 13:20:00,49.34,49.37,49.25,49.37,17100.0,37.4094,37.4322,37.3412,37.4322,17100.0
2013-01-28 13:30:00,49.34,49.44,49.34,49.35,30000.0,37.4094,37.4853,37.4094,37.417,30000.0
2013-01-28 13:40:00,49.35,49.36,49.25,49.27,22900.0,37.417,37.4246,37.3412,37.3564,22900.0
2013-01-28 13:50:00,49.26,49.3,49.14,49.18,75500.0,37.3488,37.3791,37.2578,37.2881,75500.0
2013-01-28 14:00:00,49.18,49.43,49.13,49.4,29800.0,37.2881,37.4777,37.2502,37.4549,29800.0
2013-01-28 14:10:00,49.4,49.7,49.39,49.68,28800.0,37.4549,37.6824,37.4473,37.6672,28800.0
2013-01-28 14:20:00,49.66,49.7,49.56,49.66,26600.0,37.6521,37.6824,37.5762,37.6521,26600.0
2013-01-28 14:30:00,49.65,49.7,49.6,49.64,37600.0,37.6445,37.6824,37.6066,37.6369,37600.0
2013-01-28 14:40:00,49.64,49.68,49.56,49.61,20500.0,37.6369,37.6672,37.5762,37.6142,20500.0
2013-01-28 14:50:00,49.59,49.65,49.59,49.64,10500.0,37.599,37.6445,37.599,37.6369,10500.0
2013-01-28 15:00:00,49.64,49.68,49.54,49.59,42500.0,37.6369,37.6672,37.5611,37.599,42500.0
2013-01-28 15:10:00,49.58,49.61,49.5,49.5,45700.0,37.5914,37.6142,37.5308,37.5308,45700.0
2013-01-28 15:20:00,49.5,49.54,49.42,49.45,78200.0,37.5308,37.5611,37.4701,37.4928,78200.0
2013-01-28 15:30:00,49.44,49.5,49.41,49.5,49600.0,37.4853,37.5308,37.4625,37.5308,49600.0
2013-01-28 15:40:00,49.49,49.54,49.42,49.54,180400.0,37.5232,37.5611,37.4701,37.5611,180400.0
2013-01-28 15:50:00,49.54,49.75,49.51,49.56,255100.0,37.5611,37.7203,37.5383,37.5762,255100.0
2013-01-29 09:30:00,50.0,50.03,49.54,49.55,129700.0,37.9098,37.9326,37.5611,37.5687,129700.0
2013-01-29 09:40:00,49.56,49.96,49.49,49.94,53000.0,37.5762,37.8795,37.5232,37.8644,53000.0
2013-01-29 09:50:00,49.93,50.07,49.93,50.06,44200.0,37.8568,37.9629,37.8568,37.9553,44200.0
2013-01-29 10:00:00,50.05,50.07,49.43,49.46,68300.0,37.9478,37.9629,37.4777,37.5004,68300.0
2013-01-29 10:10:00,49.45,50.01,49.42,49.99,161300.0,37.4928,37.9174,37.4701,37.9023,161300.0
2013-01-29 10:20:00,50.0,50.02,49.82,49.95,56200.0,37.9098,37.925,37.7734,37.8719,56200.0
2013-01-29 10:30:00,49.94,49.99,49.86,49.92,18800.0,37.8644,37.9023,37.8037,37.8492,18800.0
2013-01-29 10:40:00,49.92,50.12,49.91,50.12,87300.0,37.8492,38.0008,37.8416,38.0008,87300.0
2013-01-29 10:50:00,50.1,50.11,49.93,50.0,76400.0,37.9857,37.9933,37.8568,37.9098,76400.0
2013-01-29 11:00:00,50.0,50.04,49.96,50.04,55800.0,37.9098,37.9402,37.8795,37.9402,55800.0
2013-01-29 11:10:00,50.04,50.34,50.03,50.32,67600.0,37.9402,38.1676,37.9326,38.1525,67600.0
2013-01-29 11:20:00,50.33,50.6,50.33,50.59,82100.0,38.1601,38.3648,38.1601,38.3572,82100.0
2013-01-29 11:30:00,50.6,50.62,50.48,50.57,36400.0,38.3648,38.3799,38.2738,38.342,36400.0
2013-01-29 11:40:00,50.56,50.56,50.45,50.46,28300.0,38.3344,38.3344,38.251,38.2586,28300.0
2013-01-29 11:50:00,50.46,50.47,50.29,50.33,35400.0,38.2586,38.2662,38.1297,38.1601,35400.0
2013-01-29 12:00:00,50.33,50.33,50.17,50.2,26700.0,38.1601,38.1601,38.0387,38.0615,26700.0
2013-01-29 12:10:00,50.2,50.26,50.16,50.23,24100.0,38.0615,38.107,38.0312,38.0842,24100.0
2013-01-29 12:20:00,50.23,50.25,50.18,50.2,43100.0,38.0842,38.0994,38.0463,38.0615,43100.0
2013-01-29 12:30:00,50.19,50.23,50.13,50.22,24200.0,38.0539,38.0842,38.0084,38.0767,24200.0
2013-01-29 12:40:00,50.21,50.34,50.21,50.33,33500.0,38.0691,38.1676,38.0691,38.1601,33500.0
2013-01-29 12:50:00,50.33,50.4,50.32,50.35,15600.0,38.1601,38.2131,38.1525,38.1752,15600.0
2013-01-29 13:00:00,50.35,50.38,50.27,50.28,14500.0,38.1752,38.198,38.1146,38.1221,14500.0
2013-01-29 13:10:00,50.28,50.29,50.15,50.19,32600.0,38.1221,38.1297,38.0236,38.0539,32600.0
2013-01-29 13:20:00,50.2,50.22,50.1,50.13,13600.0,38.0615,38.0767,37.9857,38.0084,13600.0
2013-01-29 13:30:00,50.14,50.23,50.14,50.18,19600.0,38.016,38.0842,38.016,38.0463,19600.0
2013-01-29 13:40:00,50.17,50.2,50.13,50.15,13200.0,38.0387,38.0615,38.0084,38.0236,13200.0
2013-01-29 13:50:00,50.13,50.17,50.06,50.08,46700.0,38.0084,38.0387,37.9553,37.9705,46700.0
2013-01-29 14:00:00,50.07,50.19,50.05,50.18,26600.0,37.9629,38.0539,37.9478,38.0463,26600.0
2013-01-29 14:10:00,50.18,50.24,50.13,50.15,26000.0,38.0463,38.0918,38.0084,38.0236,26000.0
2013-01-29 14:20:00,50.16,50.25,50.16,50.24,14900.0,38.0312,38.0994,38.0312,38.0918,14900.0
2013-01-29 14:30:00,50.2,50.32,50.16,50.3,46100.0,38.0615,38.1525,38.0312,38.1373,46100.0
2013-01-29 14:40:00,50.32,50.36,50.28,50.34,17600.0,38.1525,38.1828,38.1221,38.1676,17600.0
2013-01-29 14:50:00,50.34,50.39,50.3,50.39,22300.0,38.1676,38.2055,38.1373,38.2055,22300.0
2013-01-29 15:00:00,50.38,50.49,50.35,50.49,27600.0,38.198,38.2814,38.1752,38.2814,27600.0
2013-01-29 15:10:00,50.47,50.59,50.47,50.59,52200.0,38.2662,38.3572,38.2662,38.3572,52200.0
2013-01-29 15:20:00,50.59,50.63,50.56,50.62,35800.0,38.3572,38.3875,38.3344,38.3799,35800.0
2013-01-29 15:30:00,50.62,50.75,50.6,50.73,66700.0,38.3799,38.4785,38.3648,38.4633,66700.0
2013-01-29 15:40:00,50.71,50.74,50.64,50.7,62400.0,38.4482,38.4709,38.3951,38.4406,62400.0
2013-01-29 15:50:00,50.69,50.77,50.63,50.69,127100.0,38.433,38.4937,38.3875,38.433,127100.0
2013-01-30 09:30:00,50.6,50.69,50.44,50.54,44100.0,38.3648,38.433,38.2435,38.3193,44100.0
2013-01-30 09:40:00,50.54,50.55,50.37,50.47,44600.0,38.3193,38.3269,38.1904,38.2662,44600.0
2013-01-30 09:50:00,50.47,50.49,50.19,50.22,26600.0,38.2662,38.2814,38.0539,38.0767,26600.0
2013-01-30 10:00:00,50.18,50.2,50.05,50.14,22500.0,38.0463,38.0615,37.9478,38.016,22500.0
2013-01-30 10:10:00,50.15,50.38,50.07,50.3,37800.0,38.0236,38.198,37.9629,38.1373,37800.0
2013-01-30 10:20:00,50.3,50.4,50.26,50.39,28300.0,38.1373,38.2131,38.107,38.2055,28300.0
2013-01-30 10:30:00,50.36,50.42,50.25,50.25,20200.0,38.1828,38.2283,38.0994,38.0994,20200.0
2013-01-30 10:40:00,50.21,50.42,50.16,50.39,20500.0,38.0691,38.2283,38.0312,38.2055,20500.0
2013-01-30 10:50:00,50.4,50.5,50.4,50.47,14700.0,38.2131,38.2889,38.2131,38.2662,14700.0
2013-01-30 11:00:00,50.46,50.53,50.38,50.5,12900.0,38.2586,38.3117,38.198,38.2889,12900.0
2013-01-30 11:10:00,50.49,50.6,50.47,50.58,27000.0,38.2814,38.3648,38.2662,38.3496,27000.0
2013-01-30 11:20:00,50.58,50.65,50.54,50.54,23400.0,38.3496,38.4027,38.3193,38.3193,23400.0
2013-01-30 11:30:00,50.57,50.83,50.53,50.72,31700.0,38.342,38.5392,38.3117,38.4558,31700.0
2013-01-30 11:40:00,50.7,50.7,50.53,50.6,16100.0,38.4406,38.4406,38.3117,38.3648,16100.0
2013-01-30 11:50:00,50.61,50.68,50.54,50.6,27800.0,38.3723,38.4254,38.3193,38.3648,27800.0
2013-01-30 12:00:00,50.54,50.61,50.54,50.57,8000.0,38.3193,38.3723,38.3193,38.342,8000.0
2013-01-30 12:10:00,50.56,50.69,50.53,50.63,32300.0,38.3344,38.433,38.3117,38.3875,32300.0
2013-01-30 12:20:00,50.62,50.62,50.55,50.56,9900.0,38.3799,38.3799,38.3269,38.3344,9900.0
2013-01-30 12:30:00,50.56,50.66,50.56,50.66,10000.0,38.3344,38.4103,38.3344,38.4103,10000.0
2013-01-30 12:40:00,50.67,50.76,50.66,50.74,9100.0,38.4178,38.4861,38.4103,38.4709,9100.0
2013-01-30 12:50:00,50.76,50.78,50.68,50.78,10900.0,38.4861,38.5012,38.4254,38.5012,10900.0
2013-01-30 13:00:00,50.77,50.77,50.67,50.71,6200.0,38.4937,38.4937,38.4178,38.4482,6200.0
2013-01-30 13:10:00,50.7,50.71,50.62,50.62,6300.0,38.4406,38.4482,38.3799,38.3799,6300.0
2013-01-30 13:20:00,50.6,50.8,50.59,50.79,15900.0,38.3648,38.5164,38.3572,38.5088,15900.0
2013-01-30 13:30:00,50.76,50.76,50.66,50.71,4100.0,38.4861,38.4861,38.4103,38.4482,4100.0
2013-01-30 13:40:00,50.72,50.74,50.56,50.57,13000.0,38.4558,38.4709,38.3344,38.342,13000.0
2013-01-30 13:50:00,50.6,50.68,50.58,50.63,20200.0,38.3648,38.4254,38.3496,38.3875,20200.0
2013-01-30 14:00:00,50.67,50.72,50.58,50.62,6700.0,38.4178,38.4558,38.3496,38.3799,6700.0
2013-01-30 14:10:00,50.6,50.69,50.55,50.63,15900.0,38.3648,38.433,38.3269,38.3875,15900.0
2013-01-30 14:20:00,50.61,50.8,50.53,50.71,54100.0,38.3723,38.5164,38.3117,38.4482,54100.0
2013-01-30 14:30:00,50.7,50.72,50.54,50.6,14400.0,38.4406,38.4558,38.3193,38.3648,14400.0
2013-01-30 14:40:00,50.58,50.63,50.38,50.45,23500.0,38.3496,38.3875,38.198,38.251,23500.0
2013-01-30 14:50:00,50.45,50.54,50.44,50.53,14700.0,38.251,38.3193,38.2435,38.3117,14700.0
2013-01-30 15:00:00,50.55,50.63,50.52,50.63,15100.0,38.3269,38.3875,38.3041,38.3875,15100.0
2013-01-30 15:10:00,50.63,50.72,50.49,50.52,61200.0,38.3875,38.4558,38.2814,38.3041,61200.0
2013-01-30 15:20:00,50.54,50.54,50.45,50.49,16200.0,38.3193,38.3193,38.251,38.2814,16200.0
2013-01-30 15:30:00,50.46,50.56,50.45,50.5,35700.0,38.2586,38.3344,38.251,38.2889,35700.0
2013-01-30 15:40:00,50.49,50.63,50.45,50.6,53600.0,38.2814,38.3875,38.251,38.3648,53600.0
2013-01-30 15:50:00,50.6,50.63,50.54,50.56,94800.0,38.3648,38.3875,38.3193,38.3344,94800.0
2013-01-31 09:30:00,50.31,50.41,50.16,50.2,31100.0,38.1449,38.2207,38.0312,38.0615,31100.0
2013-01-31 09:40:00,50.21,50.9,50.21,50.6,89200.0,38.0691,38.5922,38.0691,38.3648,89200.0
2013-01-31 09:50:00,50.56,50.73,50.51,50.61,34800.0,38.3344,38.4633,38.2965,38.3723,34800.0
2013-01-31 10:00:00,50.58,50.58,50.22,50.32,28200.0,38.3496,38.3496,38.0767,38.1525,28200.0
2013-01-31 10:10:00,50.35,50.41,50.2,50.2,32000.0,38.1752,38.2207,38.0615,38.0615,32000.0
2013-01-31 10:20:00,50.21,50.21,49.85,49.87,75700.0,38.0691,38.0691,37.7961,37.8113,75700.0
2013-01-31 10:30:00,49.85,50.01,49.83,49.89,55600.0,37.7961,37.9174,37.781,37.8264,55600.0
2013-01-31 10:40:00,49.89,49.97,49.78,49.78,43900.0,37.8264,37.8871,37.743,37.743,43900.0
2013-01-31 10:50:00,49.78,49.79,49.57,49.57,23700.0,37.743,37.7506,37.5838,37.5838,23700.0
2013-01-31 11:00:00,49.58,49.64,49.49,49.5,45000.0,37.5914,37.6369,37.5232,37.5308,45000.0
2013-01-31 11:10:00,49.5,49.61,49.42,49.51,31300.0,37.5308,37.6142,37.4701,37.5383,31300.0
2013-01-31 11:20:00,49.5,49.65,49.43,49.43,25300.0,37.5308,37.6445,37.4777,37.4777,25300.0
2013-01-31 11:30:00,49.42,49.43,49.26,49.42,35900.0,37.4701,37.4777,37.3488,37.4701,35900.0
2013-01-31 11:40:00,49.43,49.57,49.43,49.51,30500.0,37.4777,37.5838,37.4777,37.5383,30500.0
2013-01-31 11:50:00,49.5,49.51,49.29,49.29,66300.0,37.5308,37.5383,37.3715,37.3715,66300.0
2013-01-31 12:00:00,49.3,49.36,49.27,49.27,74000.0,37.3791,37.4246,37.3564,37.3564,74000.0
2013-01-31 12:10:00,49.28,49.45,49.26,49.44,29000.0,37.3639,37.4928,37.3488,37.4853,29000.0
2013-01-31 12:20:00,49.44,49.64,49.43,49.54,14900.0,37.4853,37.6369,37.4777,37.5611,14900.0
2013-01-31 12:30:00,49.54,49.54,49.44,49.46,32300.0,37.5611,37.5611,37.4853,37.5004,32300.0
2013-01-31 12:40:00,49.48,49.61,49.48,49.61,30000.0,37.5156,37.6142,37.5156,37.6142,30000.0
2013-01-31 12:50:00,49.61,49.65,49.56,49.63,9600.0,37.6142,37.6445,37.5762,37.6293,9600.0
2013-01-31 13:00:00,49.65,49.65,49.62,49.64,20300.0,37.6445,37.6445,37.6217,37.6369,20300.0
2013-01-31 13:10:00,49.64,49.82,49.64,49.82,25800.0,37.6369,37.7734,37.6369,37.7734,25800.0
2013-01-31 13:20:00,49.83,49.96,49.8,49.86,85100.0,37.781,37.8795,37.7582,37.8037,85100.0
2013-01-31 13:30:00,49.87,49.98,49.84,49.84,13500.0,37.8113,37.8947,37.7885,37.7885,13500.0
2013-01-31 13:40:00,49.84,49.91,49.82,49.88,24300.0,37.7885,37.8416,37.7734,37.8189,24300.0
2013-01-31 13:50:00,49.88,49.91,49.86,49.86,11100.0,37.8189,37.8416,37.8037,37.8037,11100.0
2013-01-31 14:00:00,49.86,49.91,49.83,49.91,13900.0,37.8037,37.8416,37.781,37.8416,13900.0
2013-01-31 14:10:00,49.91,49.97,49.84,49.9,24300.0,37.8416,37.8871,37.7885,37.834,24300.0
2013-01-31 14:20:00,49.91,49.91,49.82,49.83,26300.0,37.8416,37.8416,37.7734,37.781,26300.0
2013-01-31 14:30:00,49.84,49.84,49.79,49.8,25100.0,37.7885,37.7885,37.7506,37.7582,25100.0
2013-01-31 14:40:00,49.8,49.85,49.78,49.81,23600.0,37.7582,37.7961,37.743,37.7658,23600.0
2013-01-31 14:50:00,49.81,49.84,49.78,49.78,21900.0,37.7658,37.7885,37.743,37.743,21900.0
2013-01-31 15:00:00,49.78,49.84,49.7,49.83,55400.0,37.743,37.7885,37.6824,37.781,55400.0
2013-01-31 15:10:00,49.82,49.88,49.64,49.69,28000.0,37.7734,37.8189,37.6369,37.6748,28000.0
2013-01-31 15:20:00,49.68,49.81,49.62,49.81,30800.0,37.6672,37.7658,37.6217,37.7658,30800.0
2013-01-31 15:30:00,49.79,49.95,49.74,49.92,48800.0,37.7506,37.8719,37.7127,37.8492,48800.0
2013-01-31 15:40:00,49.92,50.0,49.89,49.99,79800.0,37.8492,37.9098,37.8264,37.9023,79800.0
2013-01-31 15:50:00,49.99,50.04,49.91,49.99,176800.0,37.9023,37.9402,37.8416,37.9023,176800.0
2013-02-01 09:30:00,50.34,50.46,50.23,50.28,59000.0,38.1676,38.2586,38.0842,38.1221,59000.0
2013-02-01 09:40:00,50.28,50.5,50.28,50.29,40400.0,38.1221,38.2889,38.1221,38.1297,40400.0
2013-02-01 09:50:00,50.34,50.58,50.18,50.25,35200.0,38.1676,38.3496,38.0463,38.0994,35200.0
2013-02-01 10:00:00,50.26,50.62,50.26,50.52,56000.0,38.107,38.3799,38.107,38.3041,56000.0
2013-02-01 10:10:00,50.52,50.58,50.44,50.47,52000.0,38.3041,38.3496,38.2435,38.2662,52000.0
2013-02-01 10:20:00,50.48,50.51,50.0,50.11,139400.0,38.2738,38.2965,37.9098,37.9933,139400.0
2013-02-01 10:30:00,50.12,50.49,50.11,50.44,47900.0,38.0008,38.2814,37.9933,38.2435,47900.0
2013-02-01 10:40:00,50.43,50.44,50.24,50.3,55300.0,38.2359,38.2435,38.0918,38.1373,55300.0
2013-02-01 10:50:00,50.32,50.34,50.12,50.28,32800.0,38.1525,38.1676,38.0008,38.1221,32800.0
2013-02-01 11:00:00,50.28,50.29,50.08,50.14,52600.0,38.1221,38.1297,37.9705,38.016,52600.0
2013-02-01 11:10:00,50.17,50.31,50.17,50.25,43900.0,38.0387,38.1449,38.0387,38.0994,43900.0
2013-02-01 11:20:00,50.26,50.47,50.26,50.35,32500.0,38.107,38.2662,38.107,38.1752,32500.0
2013-02-01 11:30:00,50.34,50.54,50.28,50.52,28700.0,38.1676,38.3193,38.1221,38.3041,28700.0
2013-02-01 11:40:00,50.53,50.74,50.51,50.74,47900.0,38.3117,38.4709,38.2965,38.4709,47900.0
2013-02-01 11:50:00,50.73,51.16,50.71,51.13,84300.0,38.4633,38.7894,38.4482,38.7666,84300.0
2013-02-01 12:00:00,51.13,51.13,50.91,50.95,25200.0,38.7666,38.7666,38.5998,38.6301,25200.0
2013-02-01 12:10:00,50.93,50.93,50.69,50.69,33700.0,38.615,38.615,38.433,38.433,33700.0
2013-02-01 12:20:00,50.71,50.8,50.7,50.75,45100.0,38.4482,38.5164,38.4406,38.4785,45100.0
2013-02-01 12:30:00,50.76,50.86,50.65,50.78,73000.0,38.4861,38.5619,38.4027,38.5012,73000.0
2013-02-01 12:40:00,50.74,50.94,50.73,50.91,51800.0,38.4709,38.6226,38.4633,38.5998,51800.0
2013-02-01 12:50:00,50.92,51.0,50.91,50.98,31300.0,38.6074,38.668,38.5998,38.6529,31300.0
2013-02-01 13:00:00,51.0,51.03,50.85,50.9,36900.0,38.668,38.6908,38.5543,38.5922,36900.0
2013-02-01 13:10:00,50.91,51.04,50.9,50.93,30800.0,38.5998,38.6984,38.5922,38.615,30800.0
2013-02-01 13:20:00,50.92,51.02,50.85,51.02,51300.0,38.6074,38.6832,38.5543,38.6832,51300.0
2013-02-01 13:30:00,51.0,51.02,50.94,50.96,38100.0,38.668,38.6832,38.6226,38.6377,38100.0
2013-02-01 13:40:00,50.95,51.14,50.93,51.12,45800.0,38.6301,38.7742,38.615,38.759,45800.0
2013-02-01 13:50:00,51.13,51.15,51.0,51.06,44800.0,38.7666,38.7818,38.668,38.7135,44800.0
2013-02-01 14:00:00,51.06,51.09,50.97,51.06,33400.0,38.7135,38.7363,38.6453,38.7135,33400.0
2013-02-01 14:10:00,51.07,51.2,51.0,51.2,58300.0,38.7211,38.8197,38.668,38.8197,58300.0
2013-02-01 14:20:00,51.2,51.25,51.14,51.19,36400.0,38.8197,38.8576,38.7742,38.8121,36400.0
2013-02-01 14:30:00,51.21,51.23,51.1,51.13,14700.0,38.8273,38.8424,38.7439,38.7666,14700.0
2013-02-01 14:40:00,51.14,51.16,51.04,51.12,44800.0,38.7742,38.7894,38.6984,38.759,44800.0
2013-02-01 14:50:00,51.12,51.15,51.08,51.11,27100.0,38.759,38.7818,38.7287,38.7514,27100.0
2013-02-01 15:00:00,51.13,51.26,51.12,51.26,63100.0,38.7666,38.8652,38.759,38.8652,63100.0
2013-02-01 15:10:00,51.26,51.39,51.26,51.33,35700.0,38.8652,38.9637,38.8652,38.9183,35700.0
2013-02-01 15:20:00,51.33,51.36,51.12,51.14,51500.0,38.9183,38.941,38.759,38.7742,51500.0
2013-02-01 15:30:00,51.14,51.18,51.05,51.09,69500.0,38.7742,38.8045,38.706,38.7363,69500.0
2013-02-01 15:40:00,51.08,51.2,51.08,51.17,111900.0,38.7287,38.8197,38.7287,38.7969,111900.0
2013-02-01 15:50:00,51.17,51.22,51.02,51.05,198000.0,38.7969,38.8348,38.6832,38.706,198000.0
2013-02-04 09:30:00,50.75,50.75,50.18,50.25,148500.0,38.4785,38.4785,38.0463,38.0994,148500.0
2013-02-04 09:40:00,50.25,50.57,50.17,50.56,54200.0,38.0994,38.342,38.0387,38.3344,54200.0
2013-02-04 09:50:00,50.54,50.62,50.37,50.58,28700.0,38.3193,38.3799,38.1904,38.3496,28700.0
2013-02-04 10:00:00,50.57,50.6,50.42,50.6,22700.0,38.342,38.3648,38.2283,38.3648,22700.0
2013-02-04 10:10:00,50.57,50.63,50.51,50.63,35700.0,38.342,38.3875,38.2965,38.3875,35700.0
2013-02-04 10:20:00,50.62,50.84,50.6,50.78,45400.0,38.3799,38.5467,38.3648,38.5012,45400.0
2013-02-04 10:30:00,50.76,50.83,50.72,50.77,40700.0,38.4861,38.5392,38.4558,38.4937,40700.0
2013-02-04 10:40:00,50.77,50.78,50.62,50.71,30300.0,38.4937,38.5012,38.3799,38.4482,30300.0
2013-02-04 10:50:00,50.71,50.73,50.6,50.67,11300.0,38.4482,38.4633,38.3648,38.4178,11300.0
2013-02-04 11:00:00,50.66,50.74,50.58,50.65,47100.0,38.4103,38.4709,38.3496,38.4027,47100.0
2013-02-04 11:10:00,50.67,50.76,50.65,50.65,17800.0,38.4178,38.4861,38.4027,38.4027,17800.0
2013-02-04 11:20:00,50.65,50.65,50.39,50.41,16400.0,38.4027,38.4027,38.2055,38.2207,16400.0
2013-02-04 11:30:00,50.41,50.42,50.32,50.35,57900.0,38.2207,38.2283,38.1525,38.1752,57900.0
2013-02-04 11:40:00,50.39,50.41,50.19,50.39,32500.0,38.2055,38.2207,38.0539,38.2055,32500.0
2013-02-04 11:50:00,50.4,50.4,50.23,50.24,14000.0,38.2131,38.2131,38.0842,38.0918,14000.0
2013-02-04 12:00:00,50.24,50.31,50.22,50.26,27200.0,38.0918,38.1449,38.0767,38.107,27200.0
2013-02-04 12:10:00,50.27,50.36,50.24,50.29,68400.0,38.1146,38.1828,38.0918,38.1297,68400.0
2013-02-04 12:20:00,50.3,50.36,50.23,50.36,92500.0,38.1373,38.1828,38.0842,38.1828,92500.0
2013-02-04 12:30:00,50.37,50.41,50.25,50.36,35000.0,38.1904,38.2207,38.0994,38.1828,35000.0
2013-02-04 12:40:00,50.32,50.41,50.26,50.41,37500.0,38.1525,38.2207,38.107,38.2207,37500.0
2013-02-04 12:50:00,50.4,50.42,50.32,50.41,55900.0,38.2131,38.2283,38.1525,38.2207,55900.0
2013-02-04 13:00:00,50.37,50.44,50.34,50.41,36600.0,38.1904,38.2435,38.1676,38.2207,36600.0
2013-02-04 13:10:00,50.42,50.45,50.28,50.29,12200.0,38.2283,38.251,38.1221,38.1297,12200.0
2013-02-04 13:20:00,50.29,50.42,50.22,50.27,22900.0,38.1297,38.2283,38.0767,38.1146,22900.0
2013-02-04 13:30:00,50.26,50.28,50.21,50.22,17500.0,38.107,38.1221,38.0691,38.0767,17500.0
2013-02-04 13:40:00,50.21,50.31,50.19,50.23,49700.0,38.0691,38.1449,38.0539,38.0842,49700.0
2013-02-04 13:50:00,50.23,50.3,50.2,50.24,21000.0,38.0842,38.1373,38.0615,38.0918,21000.0
2013-02-04 14:00:00,50.26,50.37,50.23,50.23,16200.0,38.107,38.1904,38.0842,38.0842,16200.0
2013-02-04 14:10:00,50.23,50.4,50.23,50.35,42300.0,38.0842,38.2131,38.0842,38.1752,42300.0
2013-02-04 14:20:00,50.33,50.33,50.22,50.33,18600.0,38.1601,38.1601,38.0767,38.1601,18600.0
2013-02-04 14:30:00,50.33,50.4,50.22,50.25,81600.0,38.1601,38.2131,38.0767,38.0994,81600.0
2013-02-04 14:40:00,50.25,50.33,50.25,50.27,16900.0,38.0994,38.1601,38.0994,38.1146,16900.0
2013-02-04 14:50:00,50.27,50.37,50.21,50.36,20600.0,38.1146,38.1904,38.0691,38.1828,20600.0
2013-02-04 15:00:00,50.35,50.41,50.21,50.21,49400.0,38.1752,38.2207,38.0691,38.0691,49400.0
2013-02-04 15:10:00,50.21,50.26,50.16,50.18,33800.0,38.0691,38.107,38.0312,38.0463,33800.0
2013-02-04 15:20:00,50.18,50.28,50.15,50.26,37600.0,38.0463,38.1221,38.0236,38.107,37600.0
2013-02-04 15:30:00,50.25,50.26,50.1,50.15,52900.0,38.0994,38.107,37.9857,38.0236,52900.0
2013-02-04 15:40:00,50.14,50.19,50.1,50.11,60600.0,38.016,38.0539,37.9857,37.9933,60600.0
2013-02-04 15:50:00,50.1,50.19,50.05,50.19,142700.0,37.9857,38.0539,37.9478,38.0539,142700.0
2013-02-05 09:30:00,50.5,50.53,50.04,50.18,49500.0,38.2889,38.3117,37.9402,38.0463,49500.0
2013-02-05 09:40:00,50.18,50.37,50.14,50.3,17000.0,38.0463,38.1904,38.016,38.1373,17000.0
2013-02-05 09:50:00,50.31,50.43,50.29,50.39,41000.0,38.1449,38.2359,38.1297,38.2055,41000.0
2013-02-05 10:00:00,50.4,50.63,50.36,50.53,26300.0,38.2131,38.3875,38.1828,38.3117,26300.0
2013-02-05 10:10:00,50.53,50.68,50.47,50.49,27100.0,38.3117,38.4254,38.2662,38.2814,27100.0
2013-02-05 10:20:00,50.49,50.77,50.49,50.73,20600.0,38.2814,38.4937,38.2814,38.4633,20600.0
2013-02-05 10:30:00,50.75,51.02,50.7,50.93,34000.0,38.4785,38.6832,38.4406,38.615,34000.0
2013-02-05 10:40:00,50.93,51.09,50.9,50.97,121300.0,38.615,38.7363,38.5922,38.6453,121300.0
2013-02-05 10:50:00,51.0,51.1,50.97,50.97,26100.0,38.668,38.7439,38.6453,38.6453,26100.0
2013-02-05 11:00:00,50.96,51.04,50.84,50.96,26900.0,38.6377,38.6984,38.5467,38.6377,26900.0
2013-02-05 11:10:00,50.96,51.0,50.82,50.85,14100.0,38.6377,38.668,38.5316,38.5543,14100.0
2013-02-05 11:20:00,50.84,51.12,50.83,51.12,44200.0,38.5467,38.759,38.5392,38.759,44200.0
2013-02-05 11:30:00,51.11,51.48,51.1,51.36,102900.0,38.7514,39.032,38.7439,38.941,102900.0
2013-02-05 11:40:00,51.37,51.4,51.25,51.28,74700.0,38.9486,38.9713,38.8576,38.8803,74700.0
2013-02-05 11:50:00,51.28,51.47,51.28,51.35,31800.0,38.8803,39.0244,38.8803,38.9334,31800.0
2013-02-05 12:00:00,51.34,51.5,51.24,51.24,26900.0,38.9258,39.0471,38.85,38.85,26900.0
2013-02-05 12:10:00,51.24,51.28,51.12,51.16,24000.0,38.85,38.8803,38.759,38.7894,24000.0
2013-02-05 12:20:00,51.17,51.2,50.99,50.99,36700.0,38.7969,38.8197,38.6605,38.6605,36700.0
2013-02-05 12:30:00,50.98,51.15,50.98,50.99,66400.0,38.6529,38.7818,38.6529,38.6605,66400.0
2013-02-05 12:40:00,51.0,51.01,50.98,51.0,90900.0,38.668,38.6756,38.6529,38.668,90900.0
2013-02-05 12:50:00,51.0,51.0,50.77,50.78,92100.0,38.668,38.668,38.4937,38.5012,92100.0
2013-02-05 13:00:00,50.78,50.8,50.78,50.8,31300.0,38.5012,38.5164,38.5012,38.5164,31300.0
2013-02-05 13:10:00,50.8,50.86,50.76,50.82,35600.0,38.5164,38.5619,38.4861,38.5316,35600.0
2013-02-05 13:20:00,50.81,51.14,50.8,51.13,29800.0,38.524,38.7742,38.5164,38.7666,29800.0
2013-02-05 13:30:00,51.13,51.27,51.11,51.24,30900.0,38.7666,38.8728,38.7514,38.85,30900.0
2013-02-05 13:40:00,51.24,51.28,51.14,51.24,35000.0,38.85,38.8803,38.7742,38.85,35000.0
2013-02-05 13:50:00,51.23,51.26,51.13,51.15,36400.0,38.8424,38.8652,38.7666,38.7818,36400.0
2013-02-05 14:00:00,51.15,51.3,51.12,51.22,22600.0,38.7818,38.8955,38.759,38.8348,22600.0
2013-02-05 14:10:00,51.23,51.3,51.21,51.28,22700.0,38.8424,38.8955,38.8273,38.8803,22700.0
2013-02-05 14:20:00,51.28,51.28,51.17,51.17,19000.0,38.8803,38.8803,38.7969,38.7969,19000.0
2013-02-05 14:30:00,51.18,51.31,51.16,51.27,44200.0,38.8045,38.9031,38.7894,38.8728,44200.0
2013-02-05 14:40:00,51.26,51.29,51.21,51.28,24800.0,38.8652,38.8879,38.8273,38.8803,24800.0
2013-02-05 14:50:00,51.28,51.34,51.22,51.22,23800.0,38.8803,38.9258,38.8348,38.8348,23800.0
2013-02-05 15:00:00,51.22,51.26,51.12,51.23,36800.0,38.8348,38.8652,38.759,38.8424,36800.0
2013-02-05 15:10:00,51.21,51.24,51.11,51.12,48000.0,38.8273,38.85,38.7514,38.759,48000.0
2013-02-05 15:20:00,51.11,51.18,50.99,51.03,58400.0,38.7514,38.8045,38.6605,38.6908,58400.0
2013-02-05 15:30:00,51.02,51.15,50.93,50.94,103200.0,38.6832,38.7818,38.615,38.6226,103200.0
2013-02-05 15:40:00,50.95,50.99,50.89,50.97,58100.0,38.6301,38.6605,38.5846,38.6453,58100.0
2013-02-05 15:50:00,50.97,50.97,50.81,50.89,138200.0,38.6453,38.6453,38.524,38.5846,138200.0
2013-02-06 09:30:00,50.75,50.87,50.53,50.82,46000.0,38.4785,38.5695,38.3117,38.5316,46000.0
2013-02-06 09:40:00,50.81,50.86,50.62,50.86,43800.0,38.524,38.5619,38.3799,38.5619,43800.0
2013-02-06 09:50:00,50.88,51.44,50.84,51.39,57500.0,38.5771,39.0017,38.5467,38.9637,57500.0
2013-02-06 10:00:00,51.38,51.4,51.12,51.3,57600.0,38.9562,38.9713,38.759,38.8955,57600.0
2013-02-06 10:10:00,51.27,51.41,51.05,51.09,128000.0,38.8728,38.9789,38.706,38.7363,128000.0
2013-02-06 10:20:00,51.14,51.17,50.98,51.01,63800.0,38.7742,38.7969,38.6529,38.6756,63800.0
2013-02-06 10:30:00,50.98,51.16,50.92,50.96,42100.0,38.6529,38.7894,38.6074,38.6377,42100.0
2013-02-06 10:40:00,50.95,50.99,50.89,50.92,10900.0,38.6301,38.6605,38.5846,38.6074,10900.0
2013-02-06 10:50:00,50.91,51.02,50.85,50.89,25200.0,38.5998,38.6832,38.5543,38.5846,25200.0
2013-02-06 11:00:00,50.91,51.05,50.89,51.01,41100.0,38.5998,38.706,38.5846,38.6756,41100.0
2013-02-06 11:10:00,51.03,51.4,51.01,51.38,30000.0,38.6908,38.9713,38.6756,38.9562,30000.0
2013-02-06 11:20:00,51.39,51.47,51.37,51.43,26800.0,38.9637,39.0244,38.9486,38.9941,26800.0
2013-02-06 11:30:00,51.43,51.51,51.33,51.46,49100.0,38.9941,39.0547,38.9183,39.0168,49100.0
2013-02-06 11:40:00,51.46,51.46,51.21,51.21,23600.0,39.0168,39.0168,38.8273,38.8273,23600.0
2013-02-06 11:50:00,51.22,51.31,51.2,51.31,17100.0,38.8348,38.9031,38.8197,38.9031,17100.0
2013-02-06 12:00:00,51.31,51.33,51.22,51.3,12900.0,38.9031,38.9183,38.8348,38.8955,12900.0
2013-02-06 12:10:00,51.3,51.48,51.28,51.43,13800.0,38.8955,39.032,38.8803,38.9941,13800.0
2013-02-06 12:20:00,51.41,51.57,51.4,51.55,56100.0,38.9789,39.1002,38.9713,39.0851,56100.0
2013-02-06 12:30:00,51.56,51.67,51.55,51.58,43000.0,39.0926,39.176,39.0851,39.1078,43000.0
2013-02-06 12:40:00,51.58,51.74,51.56,51.64,54500.0,39.1078,39.2291,39.0926,39.1533,54500.0
2013-02-06 12:50:00,51.62,51.74,51.47,51.47,54000.0,39.1381,39.2291,39.0244,39.0244,54000.0
2013-02-06 13:00:00,51.46,51.48,51.21,51.21,25000.0,39.0168,39.032,38.8273,38.8273,25000.0
2013-02-06 13:10:00,51.2,51.23,50.89,50.89,116200.0,38.8197,38.8424,38.5846,38.5846,116200.0
2013-02-06 13:20:00,50.9,51.01,50.87,50.89,43100.0,38.5922,38.6756,38.5695,38.5846,43100.0
2013-02-06 13:30:00,50.89,50.91,50.81,50.87,52500.0,38.5846,38.5998,38.524,38.5695,52500.0
2013-02-06 13:40:00,50.87,50.95,50.83,50.94,17600.0,38.5695,38.6301,38.5392,38.6226,17600.0
2013-02-06 13:50:00,50.93,50.96,50.84,50.91,21800.0,38.615,38.6377,38.5467,38.5998,21800.0
2013-02-06 14:00:00,50.89,50.99,50.87,50.98,31000.0,38.5846,38.6605,38.5695,38.6529,31000.0
2013-02-06 14:10:00,50.98,50.98,50.86,50.87,42400.0,38.6529,38.6529,38.5619,38.5695,42400.0
2013-02-06 14:20:00,50.87,50.98,50.85,50.88,44800.0,38.5695,38.6529,38.5543,38.5771,44800.0
2013-02-06 14:30:00,50.87,50.93,50.83,50.93,69900.0,38.5695,38.615,38.5392,38.615,69900.0
2013-02-06 14:40:00,50.92,50.98,50.86,50.95,59100.0,38.6074,38.6529,38.5619,38.6301,59100.0
2013-02-06 14:50:00,50.95,51.08,50.95,51.03,108100.0,38.6301,38.7287,38.6301,38.6908,108100.0
2013-02-06 15:00:00,51.06,51.29,51.04,51.04,59500.0,38.7135,38.8879,38.6984,38.6984,59500.0
2013-02-06 15:10:00,51.04,51.06,50.98,50.99,64400.0,38.6984,38.7135,38.6529,38.6605,64400.0
2013-02-06 15:20:00,50.98,50.99,50.78,50.87,89000.0,38.6529,38.6605,38.5012,38.5695,89000.0
2013-02-06 15:30:00,50.87,50.87,50.65,50.66,67600.0,38.5695,38.5695,38.4027,38.4103,67600.0
2013-02-06 15:40:00,50.65,50.84,50.58,50.81,139900.0,38.4027,38.5467,38.3496,38.524,139900.0
2013-02-06 15:50:00,50.82,50.97,50.81,50.92,168700.0,38.5316,38.6453,38.524,38.6074,168700.0
2013-02-07 09:30:00,50.65,51.15,50.57,51.09,77200.0,38.4027,38.7818,38.342,38.7363,77200.0
2013-02-07 09:40:00,51.06,51.08,50.7,50.78,116100.0,38.7135,38.7287,38.4406,38.5012,116100.0
2013-02-07 09:50:00,50.76,50.9,50.69,50.73,48600.0,38.4861,38.5922,38.433,38.4633,48600.0
2013-02-07 10:00:00,50.73,50.93,50.69,50.83,89200.0,38.4633,38.615,38.433,38.5392,89200.0
2013-02-07 10:10:00,50.83,51.14,50.7,50.91,81600.0,38.5392,38.7742,38.4406,38.5998,81600.0
2013-02-07 10:20:00,50.9,51.1,50.46,50.48,136400.0,38.5922,38.7439,38.2586,38.2738,136400.0
2013-02-07 10:30:00,50.46,50.75,50.45,50.67,82800.0,38.2586,38.4785,38.251,38.4178,82800.0
2013-02-07 10:40:00,50.65,50.66,50.5,50.6,45600.0,38.4027,38.4103,38.2889,38.3648,45600.0
2013-02-07 10:50:00,50.62,50.64,50.43,50.49,70000.0,38.3799,38.3951,38.2359,38.2814,70000.0
2013-02-07 11:00:00,50.5,50.53,50.37,50.48,58700.0,38.2889,38.3117,38.1904,38.2738,58700.0
2013-02-07 11:10:00,50.48,50.56,50.45,50.52,45900.0,38.2738,38.3344,38.251,38.3041,45900.0
2013-02-07 11:20:00,50.5,50.61,50.43,50.43,31900.0,38.2889,38.3723,38.2359,38.2359,31900.0
2013-02-07 11:30:00,50.45,50.45,50.14,50.39,63000.0,38.251,38.251,38.016,38.2055,63000.0
2013-02-07 11:40:00,50.37,50.41,50.24,50.32,49900.0,38.1904,38.2207,38.0918,38.1525,49900.0
2013-02-07 11:50:00,50.3,50.34,50.21,50.28,32400.0,38.1373,38.1676,38.0691,38.1221,32400.0
2013-02-07 12:00:00,50.27,50.32,50.23,50.28,47500.0,38.1146,38.1525,38.0842,38.1221,47500.0
2013-02-07 12:10:00,50.28,50.54,50.26,50.46,61000.0,38.1221,38.3193,38.107,38.2586,61000.0
2013-02-07 12:20:00,50.45,50.57,50.39,50.54,25300.0,38.251,38.342,38.2055,38.3193,25300.0
2013-02-07 12:30:00,50.54,50.77,50.52,50.61,27700.0,38.3193,38.4937,38.3041,38.3723,27700.0
2013-02-07 12:40:00,50.6,50.61,50.49,50.52,17700.0,38.3648,38.3723,38.2814,38.3041,17700.0
2013-02-07 12:50:00,50.47,50.57,50.45,50.57,31000.0,38.2662,38.342,38.251,38.342,31000.0
2013-02-07 13:00:00,50.58,50.63,50.47,50.58,55800.0,38.3496,38.3875,38.2662,38.3496,55800.0
2013-02-07 13:10:00,50.59,50.78,50.59,50.64,32500.0,38.3572,38.5012,38.3572,38.3951,32500.0
2013-02-07 13:20:00,50.65,50.92,50.57,50.88,36600.0,38.4027,38.6074,38.342,38.5771,36600.0
2013-02-07 13:30:00,50.89,50.94,50.81,50.87,28600.0,38.5846,38.6226,38.524,38.5695,28600.0
2013-02-07 13:40:00,50.86,51.13,50.86,51.09,38000.0,38.5619,38.7666,38.5619,38.7363,38000.0
2013-02-07 13:50:00,51.11,51.21,51.11,51.14,38500.0,38.7514,38.8273,38.7514,38.7742,38500.0
2013-02-07 14:00:00,51.15,51.16,50.97,50.97,25500.0,38.7818,38.7894,38.6453,38.6453,25500.0
2013-02-07 14:10:00,50.96,50.97,50.91,50.92,17700.0,38.6377,38.6453,38.5998,38.6074,17700.0
2013-02-07 14:20:00,50.9,51.05,50.89,51.03,28500.0,38.5922,38.706,38.5846,38.6908,28500.0
2013-02-07 14:30:00,51.04,51.14,50.94,50.96,50200.0,38.6984,38.7742,38.6226,38.6377,50200.0
2013-02-07 14:40:00,50.93,51.19,50.91,51.16,28300.0,38.615,38.8121,38.5998,38.7894,28300.0
2013-02-07 14:50:00,51.14,51.19,51.02,51.11,37100.0,38.7742,38.8121,38.6832,38.7514,37100.0
2013-02-07 15:00:00,51.11,51.32,51.04,51.25,44300.0,38.7514,38.9107,38.6984,38.8576,44300.0
2013-02-07 15:10:00,51.22,51.26,51.12,51.26,34800.0,38.8348,38.8652,38.759,38.8652,34800.0
2013-02-07 15:20:00,51.26,51.29,51.13,51.28,41200.0,38.8652,38.8879,38.7666,38.8803,41200.0
2013-02-07 15:30:00,51.28,51.32,51.17,51.21,56600.0,38.8803,38.9107,38.7969,38.8273,56600.0
2013-02-07 15:40:00,51.21,51.29,51.11,51.13,89900.0,38.8273,38.8879,38.7514,38.7666,89900.0
2013-02-07 15:50:00,51.14,51.17,51.03,51.04,137800.0,38.7742,38.7969,38.6908,38.6984,137800.0
2013-02-08 09:30:00,51.01,51.44,51.01,51.18,44500.0,38.6756,39.0017,38.6756,38.8045,44500.0
2013-02-08 09:40:00,51.18,51.28,50.98,51.0,37900.0,38.8045,38.8803,38.6529,38.668,37900.0
2013-02-08 09:50:00,51.01,51.28,51.01,51.21,46900.0,38.6756,38.8803,38.6756,38.8273,46900.0
2013-02-08 10:00:00,51.22,51.3,51.09,51.22,44900.0,38.8348,38.8955,38.7363,38.8348,44900.0
2013-02-08 10:10:00,51.21,51.34,51.14,51.33,34400.0,38.8273,38.9258,38.7742,38.9183,34400.0
2013-02-08 10:20:00,51.32,51.44,51.31,51.42,35700.0,38.9107,39.0017,38.9031,38.9865,35700.0
2013-02-08 10:30:00,51.43,51.47,51.32,51.41,22200.0,38.9941,39.0244,38.9107,38.9789,22200.0
2013-02-08 10:40:00,51.42,51.46,51.25,51.26,23900.0,38.9865,39.0168,38.8576,38.8652,23900.0
2013-02-08 10:50:00,51.26,51.33,51.14,51.19,46700.0,38.8652,38.9183,38.7742,38.8121,46700.0
2013-02-08 11:00:00,51.18,51.23,51.18,51.2,22600.0,38.8045,38.8424,38.8045,38.8197,22600.0
2013-02-08 11:10:00,51.19,51.2,51.17,51.19,8200.0,38.8121,38.8197,38.7969,38.8121,8200.0
2013-02-08 11:20:00,51.19,51.21,51.16,51.16,25100.0,38.8121,38.8273,38.7894,38.7894,25100.0
2013-02-08 11:30:00,51.16,51.17,51.05,51.11,26500.0,38.7894,38.7969,38.706,38.7514,26500.0
2013-02-08 11:40:00,51.11,51.21,51.11,51.13,8300.0,38.7514,38.8273,38.7514,38.7666,8300.0
2013-02-08 11:50:00,51.15,51.23,51.11,51.11,23000.0,38.7818,38.8424,38.7514,38.7514,23000.0
2013-02-08 12:00:00,51.11,51.15,51.03,51.03,18200.0,38.7514,38.7818,38.6908,38.6908,18200.0
2013-02-08 12:10:00,51.02,51.05,50.94,50.94,17200.0,38.6832,38.706,38.6226,38.6226,17200.0
2013-02-08 12:20:00,50.94,50.98,50.78,50.78,28100.0,38.6226,38.6529,38.5012,38.5012,28100.0
2013-02-08 12:30:00,50.78,50.87,50.68,50.83,56300.0,38.5012,38.5695,38.4254,38.5392,56300.0
2013-02-08 12:40:00,50.82,50.84,50.7,50.71,13800.0,38.5316,38.5467,38.4406,38.4482,13800.0
2013-02-08 12:50:00,50.71,50.78,50.7,50.71,14000.0,38.4482,38.5012,38.4406,38.4482,14000.0
2013-02-08 13:00:00,50.71,50.77,50.7,50.72,11900.0,38.4482,38.4937,38.4406,38.4558,11900.0
2013-02-08 13:10:00,50.73,50.74,50.65,50.67,22500.0,38.4633,38.4709,38.4027,38.4178,22500.0
2013-02-08 13:20:00,50.68,50.76,50.5,50.51,51000.0,38.4254,38.4861,38.2889,38.2965,51000.0
2013-02-08 13:30:00,50.51,50.6,50.45,50.6,26700.0,38.2965,38.3648,38.251,38.3648,26700.0
2013-02-08 13:40:00,50.6,50.68,50.6,50.66,33800.0,38.3648,38.4254,38.3648,38.4103,33800.0
2013-02-08 13:50:00,50.65,50.68,50.6,50.66,14400.0,38.4027,38.4254,38.3648,38.4103,14400.0
2013-02-08 14:00:00,50.66,50.82,50.66,50.8,15900.0,38.4103,38.5316,38.4103,38.5164,15900.0
2013-02-08 14:10:00,50.8,50.86,50.78,50.8,45700.0,38.5164,38.5619,38.5012,38.5164,45700.0
2013-02-08 14:20:00,50.8,50.8,50.59,50.63,24500.0,38.5164,38.5164,38.3572,38.3875,24500.0
2013-02-08 14:30:00,50.63,50.71,50.63,50.67,14800.0,38.3875,38.4482,38.3875,38.4178,14800.0
2013-02-08 14:40:00,50.66,50.66,50.59,50.59,15500.0,38.4103,38.4103,38.3572,38.3572,15500.0
2013-02-08 14:50:00,50.6,50.66,50.57,50.59,51000.0,38.3648,38.4103,38.342,38.3572,51000.0
2013-02-08 15:00:00,50.6,50.69,50.59,50.65,34400.0,38.3648,38.433,38.3572,38.4027,34400.0
2013-02-08 15:10:00,50.65,50.74,50.62,50.74,33200.0,38.4027,38.4709,38.3799,38.4709,33200.0
2013-02-08 15:20:00,50.75,50.82,50.73,50.8,49500.0,38.4785,38.5316,38.4633,38.5164,49500.0
2013-02-08 15:30:00,50.8,50.8,50.67,50.72,80300.0,38.5164,38.5164,38.4178,38.4558,80300.0
2013-02-08 15:40:00,50.72,50.75,50.65,50.67,114300.0,38.4558,38.4785,38.4027,38.4178,114300.0
2013-02-08 15:50:00,50.68,50.72,50.56,50.62,176700.0,38.4254,38.4558,38.3344,38.3799,176700.0
2013-02-11 09:30:00,50.41,50.79,50.14,50.22,44500.0,38.2207,38.5088,38.016,38.0767,44500.0
2013-02-11 09:40:00,50.26,50.26,49.84,50.13,52400.0,38.107,38.107,37.7885,38.0084,52400.0
2013-02-11 09:50:00,50.15,50.43,50.14,50.43,43500.0,38.0236,38.2359,38.016,38.2359,43500.0
2013-02-11 10:00:00,50.43,50.55,50.12,50.14,21500.0,38.2359,38.3269,38.0008,38.016,21500.0
2013-02-11 10:10:00,50.1,50.14,49.95,50.06,24000.0,37.9857,38.016,37.8719,37.9553,24000.0
2013-02-11 10:20:00,50.07,50.12,50.01,50.03,41400.0,37.9629,38.0008,37.9174,37.9326,41400.0
2013-02-11 10:30:00,50.03,50.08,49.96,49.98,21300.0,37.9326,37.9705,37.8795,37.8947,21300.0
2013-02-11 10:40:00,49.98,50.13,49.96,50.11,13200.0,37.8947,38.0084,37.8795,37.9933,13200.0
2013-02-11 10:50:00,50.12,50.17,50.09,50.16,17100.0,38.0008,38.0387,37.9781,38.0312,17100.0
2013-02-11 11:00:00,50.18,50.23,50.16,50.19,7600.0,38.0463,38.0842,38.0312,38.0539,7600.0
2013-02-11 11:10:00,50.18,50.23,50.16,50.22,7400.0,38.0463,38.0842,38.0312,38.0767,7400.0
2013-02-11 11:20:00,50.23,50.25,50.08,50.08,15600.0,38.0842,38.0994,37.9705,37.9705,15600.0
2013-02-11 11:30:00,50.08,50.18,50.08,50.17,6300.0,37.9705,38.0463,37.9705,38.0387,6300.0
2013-02-11 11:40:00,50.16,50.19,50.12,50.12,9900.0,38.0312,38.0539,38.0008,38.0008,9900.0
2013-02-11 11:50:00,50.07,50.1,50.03,50.1,15700.0,37.9629,37.9857,37.9326,37.9857,15700.0
2013-02-11 12:00:00,50.1,50.1,49.95,49.95,29800.0,37.9857,37.9857,37.8719,37.8719,29800.0
2013-02-11 12:10:00,49.94,49.99,49.91,49.99,6600.0,37.8644,37.9023,37.8416,37.9023,6600.0
2013-02-11 12:20:00,49.97,49.98,49.89,49.9,9500.0,37.8871,37.8947,37.8264,37.834,9500.0
2013-02-11 12:30:00,49.9,49.97,49.8,49.83,25700.0,37.834,37.8871,37.7582,37.781,25700.0
2013-02-11 12:40:00,49.83,49.91,49.83,49.91,18400.0,37.781,37.8416,37.781,37.8416,18400.0
2013-02-11 12:50:00,49.9,50.02,49.9,50.0,16100.0,37.834,37.925,37.834,37.9098,16100.0
2013-02-11 13:00:00,50.0,50.07,49.99,50.02,6900.0,37.9098,37.9629,37.9023,37.925,6900.0
2013-02-11 13:10:00,50.01,50.04,49.8,49.83,18000.0,37.9174,37.9402,37.7582,37.781,18000.0
2013-02-11 13:20:00,49.81,49.93,49.81,49.91,4400.0,37.7658,37.8568,37.7658,37.8416,4400.0
2013-02-11 13:30:00,49.92,49.93,49.88,49.9,10300.0,37.8492,37.8568,37.8189,37.834,10300.0
2013-02-11 13:40:00,49.91,50.01,49.91,50.0,10200.0,37.8416,37.9174,37.8416,37.9098,10200.0
2013-02-11 13:50:00,50.01,50.02,49.96,49.97,22900.0,37.9174,37.925,37.8795,37.8871,22900.0
2013-02-11 14:00:00,49.96,49.96,49.88,49.89,19000.0,37.8795,37.8795,37.8189,37.8264,19000.0
2013-02-11 14:10:00,49.9,49.9,49.84,49.88,18400.0,37.834,37.834,37.7885,37.8189,18400.0
2013-02-11 14:20:00,49.87,49.9,49.84,49.9,29700.0,37.8113,37.834,37.7885,37.834,29700.0
2013-02-11 14:30:00,49.9,49.93,49.83,49.84,26700.0,37.834,37.8568,37.781,37.7885,26700.0
2013-02-11 14:40:00,49.83,49.86,49.83,49.84,14500.0,37.781,37.8037,37.781,37.7885,14500.0
2013-02-11 14:50:00,49.85,49.96,49.83,49.9,36700.0,37.7961,37.8795,37.781,37.834,36700.0
2013-02-11 15:00:00,49.89,49.96,49.88,49.92,26900.0,37.8264,37.8795,37.8189,37.8492,26900.0
2013-02-11 15:10:00,49.92,50.0,49.92,49.96,32500.0,37.8492,37.9098,37.8492,37.8795,32500.0
2013-02-11 15:20:00,49.95,50.01,49.92,49.93,32900.0,37.8719,37.9174,37.8492,37.8568,32900.0
2013-02-11 15:30:00,49.94,50.01,49.9,49.94,47600.0,37.8644,37.9174,37.834,37.8644,47600.0
2013-02-11 15:40:00,49.95,50.01,49.91,50.0,113700.0,37.8719,37.9174,37.8416,37.9098,113700.0
2013-02-11 15:50:00,49.99,50.02,49.91,49.93,161700.0,37.9023,37.925,37.8416,37.8568,161700.0
2013-02-12 09:30:00,50.11,51.02,50.11,50.24,66100.0,37.9933,38.6832,37.9933,38.0918,66100.0
2013-02-12 09:40:00,50.24,50.38,50.14,50.28,42400.0,38.0918,38.198,38.016,38.1221,42400.0
2013-02-12 09:50:00,50.3,50.55,50.29,50.4,37600.0,38.1373,38.3269,38.1297,38.2131,37600.0
2013-02-12 10:00:00,50.38,50.46,50.28,50.38,16200.0,38.198,38.2586,38.1221,38.198,16200.0
2013-02-12 10:10:00,50.38,50.38,50.29,50.29,9600.0,38.198,38.198,38.1297,38.1297,9600.0
2013-02-12 10:20:00,50.3,50.5,50.29,50.38,70700.0,38.1373,38.2889,38.1297,38.198,70700.0
2013-02-12 10:30:00,50.38,50.47,50.36,50.47,19000.0,38.198,38.2662,38.1828,38.2662,19000.0
2013-02-12 10:40:00,50.48,50.67,50.48,50.58,30700.0,38.2738,38.4178,38.2738,38.3496,30700.0
2013-02-12 10:50:00,50.56,50.56,50.5,50.54,13100.0,38.3344,38.3344,38.2889,38.3193,13100.0
2013-02-12 11:00:00,50.55,50.68,50.51,50.66,25200.0,38.3269,38.4254,38.2965,38.4103,25200.0
2013-02-12 11:10:00,50.65,50.76,50.6,50.75,59700.0,38.4027,38.4861,38.3648,38.4785,59700.0
2013-02-12 11:20:00,50.76,50.84,50.73,50.77,32700.0,38.4861,38.5467,38.4633,38.4937,32700.0
2013-02-12 11:30:00,50.77,50.79,50.65,50.69,54000.0,38.4937,38.5088,38.4027,38.433,54000.0
2013-02-12 11:40:00,50.7,50.84,50.69,50.84,54300.0,38.4406,38.5467,38.433,38.5467,54300.0
2013-02-12 11:50:00,50.84,50.89,50.72,50.85,86100.0,38.5467,38.5846,38.4558,38.5543,86100.0
2013-02-12 12:00:00,50.86,50.97,50.85,50.96,32000.0,38.5619,38.6453,38.5543,38.6377,32000.0
2013-02-12 12:10:00,50.97,51.13,50.95,51.01,99700.0,38.6453,38.7666,38.6301,38.6756,99700.0
2013-02-12 12:20:00,51.01,51.33,51.0,51.3,63300.0,38.6756,38.9183,38.668,38.8955,63300.0
2013-02-12 12:30:00,51.3,51.31,51.2,51.3,38300.0,38.8955,38.9031,38.8197,38.8955,38300.0
2013-02-12 12:40:00,51.31,51.63,51.31,51.54,100500.0,38.9031,39.1457,38.9031,39.0775,100500.0
2013-02-12 12:50:00,51.54,51.6,51.47,51.54,32600.0,39.0775,39.123,39.0244,39.0775,32600.0
2013-02-12 13:00:00,51.55,51.57,51.33,51.4,26600.0,39.0851,39.1002,38.9183,38.9713,26600.0
2013-02-12 13:10:00,51.41,51.49,51.37,51.38,19800.0,38.9789,39.0396,38.9486,38.9562,19800.0
2013-02-12 13:20:00,51.37,51.4,51.27,51.28,22600.0,38.9486,38.9713,38.8728,38.8803,22600.0
2013-02-12 13:30:00,51.29,51.34,51.26,51.28,13300.0,38.8879,38.9258,38.8652,38.8803,13300.0
2013-02-12 13:40:00,51.28,51.28,51.17,51.22,22800.0,38.8803,38.8803,38.7969,38.8348,22800.0
2013-02-12 13:50:00,51.21,51.24,51.06,51.1,59400.0,38.8273,38.85,38.7135,38.7439,59400.0
2013-02-12 14:00:00,51.11,51.11,50.79,50.79,53100.0,38.7514,38.7514,38.5088,38.5088,53100.0
2013-02-12 14:10:00,50.77,51.17,50.77,51.16,182700.0,38.4937,38.7969,38.4937,38.7894,182700.0
2013-02-12 14:20:00,51.16,51.35,51.16,51.34,42800.0,38.7894,38.9334,38.7894,38.9258,42800.0
2013-02-12 14:30:00,51.34,51.39,51.18,51.19,27300.0,38.9258,38.9637,38.8045,38.8121,27300.0
2013-02-12 14:40:00,51.19,51.19,51.03,51.07,22800.0,38.8121,38.8121,38.6908,38.7211,22800.0
2013-02-12 14:50:00,51.08,51.1,50.83,50.85,39800.0,38.7287,38.7439,38.5392,38.5543,39800.0
2013-02-12 15:00:00,50.85,50.97,50.84,50.95,84200.0,38.5543,38.6453,38.5467,38.6301,84200.0
2013-02-12 15:10:00,50.96,51.15,50.95,51.14,40000.0,38.6377,38.7818,38.6301,38.7742,40000.0
2013-02-12 15:20:00,51.14,51.16,51.06,51.14,58800.0,38.7742,38.7894,38.7135,38.7742,58800.0
2013-02-12 15:30:00,51.15,51.15,51.08,51.11,63300.0,38.7818,38.7818,38.7287,38.7514,63300.0
2013-02-12 15:40:00,51.1,51.11,51.01,51.01,97400.0,38.7439,38.7514,38.6756,38.6756,97400.0
2013-02-12 15:50:00,51.01,51.02,50.85,50.9,224400.0,38.6756,38.6832,38.5543,38.5922,224400.0
2013-02-13 09:30:00,50.91,51.23,50.89,50.91,35000.0,38.5998,38.8424,38.5846,38.5998,35000.0
2013-02-13 09:40:00,50.96,51.02,50.85,50.88,20700.0,38.6377,38.6832,38.5543,38.5771,20700.0
2013-02-13 09:50:00,50.86,51.15,50.69,51.12,36200.0,38.5619,38.7818,38.433,38.759,36200.0
2013-02-13 10:00:00,51.11,51.12,50.94,51.05,29000.0,38.7514,38.759,38.6226,38.706,29000.0
2013-02-13 10:10:00,51.06,51.17,50.98,51.15,15500.0,38.7135,38.7969,38.6529,38.7818,15500.0
2013-02-13 10:20:00,51.17,51.19,50.89,50.89,42600.0,38.7969,38.8121,38.5846,38.5846,42600.0
2013-02-13 10:30:00,50.91,50.95,50.7,50.86,32300.0,38.5998,38.6301,38.4406,38.5619,32300.0
2013-02-13 10:40:00,50.88,50.88,50.69,50.69,22100.0,38.5771,38.5771,38.433,38.433,22100.0
2013-02-13 10:50:00,50.69,50.76,50.54,50.75,15700.0,38.433,38.4861,38.3193,38.4785,15700.0
2013-02-13 11:00:00,50.74,50.74,50.66,50.69,17800.0,38.4709,38.4709,38.4103,38.433,17800.0
2013-02-13 11:10:00,50.68,50.69,50.59,50.62,19800.0,38.4254,38.433,38.3572,38.3799,19800.0
2013-02-13 11:20:00,50.6,50.6,50.47,50.48,13500.0,38.3648,38.3648,38.2662,38.2738,13500.0
2013-02-13 11:30:00,50.49,50.63,50.48,50.51,25100.0,38.2814,38.3875,38.2738,38.2965,25100.0
2013-02-13 11:40:00,50.5,50.55,50.45,50.51,14900.0,38.2889,38.3269,38.251,38.2965,14900.0
2013-02-13 11:50:00,50.5,50.54,50.5,50.52,16300.0,38.2889,38.3193,38.2889,38.3041,16300.0
2013-02-13 12:00:00,50.53,50.59,50.47,50.57,18300.0,38.3117,38.3572,38.2662,38.342,18300.0
2013-02-13 12:10:00,50.58,50.65,50.54,50.62,18700.0,38.3496,38.4027,38.3193,38.3799,18700.0
2013-02-13 12:20:00,50.62,50.66,50.6,50.6,15700.0,38.3799,38.4103,38.3648,38.3648,15700.0
2013-02-13 12:30:00,50.6,50.62,50.51,50.57,46200.0,38.3648,38.3799,38.2965,38.342,46200.0
2013-02-13 12:40:00,50.57,50.62,50.54,50.6,15000.0,38.342,38.3799,38.3193,38.3648,15000.0
2013-02-13 12:50:00,50.6,50.7,50.6,50.7,21400.0,38.3648,38.4406,38.3648,38.4406,21400.0
2013-02-13 13:00:00,50.69,50.8,50.66,50.79,26200.0,38.433,38.5164,38.4103,38.5088,26200.0
2013-02-13 13:10:00,50.79,50.8,50.73,50.78,13000.0,38.5088,38.5164,38.4633,38.5012,13000.0
2013-02-13 13:20:00,50.78,50.9,50.78,50.89,32300.0,38.5012,38.5922,38.5012,38.5846,32300.0
2013-02-13 13:30:00,50.87,50.95,50.86,50.91,18900.0,38.5695,38.6301,38.5619,38.5998,18900.0
2013-02-13 13:40:00,50.89,50.94,50.88,50.91,8000.0,38.5846,38.6226,38.5771,38.5998,8000.0
2013-02-13 13:50:00,50.92,50.93,50.8,50.83,21400.0,38.6074,38.615,38.5164,38.5392,21400.0
2013-02-13 14:00:00,50.85,50.87,50.82,50.86,23100.0,38.5543,38.5695,38.5316,38.5619,23100.0
2013-02-13 14:10:00,50.84,50.88,50.82,50.82,18600.0,38.5467,38.5771,38.5316,38.5316,18600.0
2013-02-13 14:20:00,50.81,50.87,50.73,50.8,21600.0,38.524,38.5695,38.4633,38.5164,21600.0
2013-02-13 14:30:00,50.8,50.81,50.65,50.71,28600.0,38.5164,38.524,38.4027,38.4482,28600.0
2013-02-13 14:40:00,50.71,50.75,50.67,50.71,16100.0,38.4482,38.4785,38.4178,38.4482,16100.0
2013-02-13 14:50:00,50.71,50.77,50.69,50.7,12700.0,38.4482,38.4937,38.433,38.4406,12700.0
2013-02-13 15:00:00,50.69,50.7,50.58,50.58,17000.0,38.433,38.4406,38.3496,38.3496,17000.0
2013-02-13 15:10:00,50.59,50.64,50.53,50.58,19500.0,38.3572,38.3951,38.3117,38.3496,19500.0
2013-02-13 15:20:00,50.58,50.67,50.58,50.63,21100.0,38.3496,38.4178,38.3496,38.3875,21100.0
2013-02-13 15:30:00,50.64,50.68,50.57,50.68,45600.0,38.3951,38.4254,38.342,38.4254,45600.0
2013-02-13 15:40:00,50.68,50.72,50.47,50.48,65100.0,38.4254,38.4558,38.2662,38.2738,65100.0
2013-02-13 15:50:00,50.47,50.6,50.47,50.59,79000.0,38.2662,38.3648,38.2662,38.3572,79000.0
2013-02-14 09:30:00,50.46,50.55,50.22,50.48,17700.0,38.2586,38.3269,38.0767,38.2738,17700.0
2013-02-14 09:40:00,50.48,50.68,50.42,50.58,27400.0,38.2738,38.4254,38.2283,38.3496,27400.0
2013-02-14 09:50:00,50.56,50.56,50.0,50.16,55500.0,38.3344,38.3344,37.9098,38.0312,55500.0
2013-02-14 10:00:00,50.15,50.34,50.15,50.15,15000.0,38.0236,38.1676,38.0236,38.0236,15000.0
2013-02-14 10:10:00,50.12,50.3,50.01,50.28,46700.0,38.0008,38.1373,37.9174,38.1221,46700.0
2013-02-14 10:20:00,50.28,50.39,50.22,50.34,56900.0,38.1221,38.2055,38.0767,38.1676,56900.0
2013-02-14 10:30:00,50.34,50.36,50.14,50.32,23200.0,38.1676,38.1828,38.016,38.1525,23200.0
2013-02-14 10:40:00,50.32,50.53,50.32,50.53,20000.0,38.1525,38.3117,38.1525,38.3117,20000.0
2013-02-14 10:50:00,50.52,50.75,50.5,50.64,34300.0,38.3041,38.4785,38.2889,38.3951,34300.0
2013-02-14 11:00:00,50.64,50.7,50.52,50.64,58500.0,38.3951,38.4406,38.3041,38.3951,58500.0
2013-02-14 11:10:00,50.6,50.75,50.55,50.75,28100.0,38.3648,38.4785,38.3269,38.4785,28100.0
2013-02-14 11:20:00,50.73,50.79,50.71,50.76,32000.0,38.4633,38.5088,38.4482,38.4861,32000.0
2013-02-14 11:30:00,50.77,50.89,50.77,50.82,32000.0,38.4937,38.5846,38.4937,38.5316,32000.0
2013-02-14 11:40:00,50.8,50.89,50.8,50.89,30500.0,38.5164,38.5846,38.5164,38.5846,30500.0
2013-02-14 11:50:00,50.89,51.0,50.89,50.92,23800.0,38.5846,38.668,38.5846,38.6074,23800.0
2013-02-14 12:00:00,50.91,50.98,50.91,50.97,14700.0,38.5998,38.6529,38.5998,38.6453,14700.0
2013-02-14 12:10:00,50.97,51.05,50.96,50.98,11500.0,38.6453,38.706,38.6377,38.6529,11500.0
2013-02-14 12:20:00,50.98,51.0,50.91,50.96,13900.0,38.6529,38.668,38.5998,38.6377,13900.0
2013-02-14 12:30:00,50.94,50.95,50.82,50.89,21300.0,38.6226,38.6301,38.5316,38.5846,21300.0
2013-02-14 12:40:00,50.89,51.0,50.83,50.92,29200.0,38.5846,38.668,38.5392,38.6074,29200.0
2013-02-14 12:50:00,50.91,50.98,50.85,50.98,15500.0,38.5998,38.6529,38.5543,38.6529,15500.0
2013-02-14 13:00:00,51.0,51.12,50.97,51.12,9000.0,38.668,38.759,38.6453,38.759,9000.0
2013-02-14 13:10:00,51.09,51.14,50.99,51.12,11200.0,38.7363,38.7742,38.6605,38.759,11200.0
2013-02-14 13:20:00,51.12,51.16,50.97,50.99,33500.0,38.759,38.7894,38.6453,38.6605,33500.0
2013-02-14 13:30:00,51.01,51.07,50.96,50.98,6000.0,38.6756,38.7211,38.6377,38.6529,6000.0
2013-02-14 13:40:00,50.97,51.07,50.96,51.06,17500.0,38.6453,38.7211,38.6377,38.7135,17500.0
2013-02-14 13:50:00,51.04,51.05,50.99,51.01,6700.0,38.6984,38.706,38.6605,38.6756,6700.0
2013-02-14 14:00:00,51.01,51.1,50.98,51.09,13700.0,38.6756,38.7439,38.6529,38.7363,13700.0
2013-02-14 14:10:00,51.11,51.16,51.01,51.03,6500.0,38.7514,38.7894,38.6756,38.6908,6500.0
2013-02-14 14:20:00,51.02,51.11,51.01,51.11,11300.0,38.6832,38.7514,38.6756,38.7514,11300.0
2013-02-14 14:30:00,51.1,51.1,50.99,51.02,14700.0,38.7439,38.7439,38.6605,38.6832,14700.0
2013-02-14 14:40:00,51.01,51.08,51.0,51.05,8700.0,38.6756,38.7287,38.668,38.706,8700.0
2013-02-14 14:50:00,51.05,51.16,51.03,51.1,14500.0,38.706,38.7894,38.6908,38.7439,14500.0
2013-02-14 15:00:00,51.1,51.15,51.07,51.15,52800.0,38.7439,38.7818,38.7211,38.7818,52800.0
2013-02-14 15:10:00,51.15,51.38,51.15,51.29,90900.0,38.7818,38.9562,38.7818,38.8879,90900.0
2013-02-14 15:20:00,51.29,51.37,51.27,51.36,55500.0,38.8879,38.9486,38.8728,38.941,55500.0
2013-02-14 15:30:00,51.36,51.45,51.34,51.38,70400.0,38.941,39.0092,38.9258,38.9562,70400.0
2013-02-14 15:40:00,51.36,51.37,51.21,51.23,113400.0,38.941,38.9486,38.8273,38.8424,113400.0
2013-02-14 15:50:00,51.23,51.32,51.23,51.28,156700.0,38.8424,38.9107,38.8424,38.8803,156700.0
2013-02-15 09:30:00,51.35,51.7,51.04,51.68,138900.0,38.9334,39.1988,38.6984,39.1836,138900.0
2013-02-15 09:40:00,51.67,51.84,51.61,51.66,78400.0,39.176,39.3049,39.1305,39.1685,78400.0
2013-02-15 09:50:00,51.68,51.84,51.59,51.75,57600.0,39.1836,39.3049,39.1154,39.2367,57600.0
2013-02-15 10:00:00,51.75,51.81,51.66,51.69,31500.0,39.2367,39.2822,39.1685,39.1912,31500.0
2013-02-15 10:10:00,51.69,51.71,51.42,51.43,39700.0,39.1912,39.2064,38.9865,38.9941,39700.0
2013-02-15 10:20:00,51.42,51.54,51.34,51.53,37400.0,38.9865,39.0775,38.9258,39.0699,37400.0
2013-02-15 10:30:00,51.52,51.6,51.51,51.54,21200.0,39.0623,39.123,39.0547,39.0775,21200.0
2013-02-15 10:40:00,51.55,51.67,51.46,51.65,28800.0,39.0851,39.176,39.0168,39.1609,28800.0
2013-02-15 10:50:00,51.65,51.72,51.63,51.69,18800.0,39.1609,39.2139,39.1457,39.1912,18800.0
2013-02-15 11:00:00,51.7,51.72,51.67,51.71,35200.0,39.1988,39.2139,39.176,39.2064,35200.0
2013-02-15 11:10:00,51.71,51.71,51.66,51.68,27300.0,39.2064,39.2064,39.1685,39.1836,27300.0
2013-02-15 11:20:00,51.69,51.82,51.68,51.72,31000.0,39.1912,39.2898,39.1836,39.2139,31000.0
2013-02-15 11:30:00,51.71,51.84,51.71,51.79,16900.0,39.2064,39.3049,39.2064,39.267,16900.0
2013-02-15 11:40:00,51.78,51.82,51.67,51.82,25300.0,39.2594,39.2898,39.176,39.2898,25300.0
2013-02-15 11:50:00,51.81,51.91,51.8,51.9,26000.0,39.2822,39.358,39.2746,39.3504,26000.0
2013-02-15 12:00:00,51.91,51.91,51.81,51.85,31600.0,39.358,39.358,39.2822,39.3125,31600.0
2013-02-15 12:10:00,51.85,51.85,51.65,51.69,44200.0,39.3125,39.3125,39.1609,39.1912,44200.0
2013-02-15 12:20:00,51.71,51.79,51.67,51.78,28900.0,39.2064,39.267,39.176,39.2594,28900.0
2013-02-15 12:30:00,51.78,51.8,51.73,51.77,17000.0,39.2594,39.2746,39.2215,39.2519,17000.0
2013-02-15 12:40:00,51.78,51.81,51.75,51.8,7000.0,39.2594,39.2822,39.2367,39.2746,7000.0
2013-02-15 12:50:00,51.78,51.79,51.75,51.76,9000.0,39.2594,39.267,39.2367,39.2443,9000.0
2013-02-15 13:00:00,51.76,51.84,51.76,51.83,11100.0,39.2443,39.3049,39.2443,39.2973,11100.0
2013-02-15 13:10:00,51.82,51.91,51.78,51.9,45600.0,39.2898,39.358,39.2594,39.3504,45600.0
2013-02-15 13:20:00,51.91,51.91,51.83,51.91,17000.0,39.358,39.358,39.2973,39.358,17000.0
2013-02-15 13:30:00,51.91,51.91,51.88,51.89,32900.0,39.358,39.358,39.3353,39.3428,32900.0
2013-02-15 13:40:00,51.89,52.12,51.88,52.11,41200.0,39.3428,39.5172,39.3353,39.5096,41200.0
2013-02-15 13:50:00,52.1,52.19,52.1,52.12,38200.0,39.5021,39.5703,39.5021,39.5172,38200.0
2013-02-15 14:00:00,52.1,52.13,51.58,51.58,132300.0,39.5021,39.5248,39.1078,39.1078,132300.0
2013-02-15 14:10:00,51.57,51.57,50.77,50.79,146100.0,39.1002,39.1002,38.4937,38.5088,146100.0
2013-02-15 14:20:00,50.79,51.0,50.35,50.36,141000.0,38.5088,38.668,38.1752,38.1828,141000.0
2013-02-15 14:30:00,50.37,51.15,50.26,50.89,250200.0,38.1904,38.7818,38.107,38.5846,250200.0
2013-02-15 14:40:00,50.9,51.0,50.36,50.67,104800.0,38.5922,38.668,38.1828,38.4178,104800.0
2013-02-15 14:50:00,50.69,50.84,50.59,50.81,58300.0,38.433,38.5467,38.3572,38.524,58300.0
2013-02-15 15:00:00,50.82,50.83,50.49,50.51,58300.0,38.5316,38.5392,38.2814,38.2965,58300.0
2013-02-15 15:10:00,50.5,50.73,50.48,50.7,45300.0,38.2889,38.4633,38.2738,38.4406,45300.0
2013-02-15 15:20:00,50.71,51.03,50.71,51.03,70900.0,38.4482,38.6908,38.4482,38.6908,70900.0
2013-02-15 15:30:00,51.02,51.16,50.95,51.0,77800.0,38.6832,38.7894,38.6301,38.668,77800.0
2013-02-15 15:40:00,51.0,51.11,50.91,50.92,77400.0,38.668,38.7514,38.5998,38.6074,77400.0
2013-02-15 15:50:00,50.93,51.03,50.88,50.96,112900.0,38.615,38.6908,38.5771,38.6377,112900.0
2013-02-19 09:30:00,51.31,51.65,51.0,51.14,110200.0,38.9031,39.1609,38.668,38.7742,110200.0
2013-02-19 09:40:00,51.16,51.56,51.12,51.44,135100.0,38.7894,39.0926,38.759,39.0017,135100.0
2013-02-19 09:50:00,51.45,51.6,51.36,51.48,70000.0,39.0092,39.123,38.941,39.032,70000.0
2013-02-19 10:00:00,51.49,51.53,51.25,51.34,55100.0,39.0396,39.0699,38.8576,38.9258,55100.0
2013-02-19 10:10:00,51.32,51.38,51.19,51.22,66600.0,38.9107,38.9562,38.8121,38.8348,66600.0
2013-02-19 10:20:00,51.22,51.27,51.2,51.21,52600.0,38.8348,38.8728,38.8197,38.8273,52600.0
2013-02-19 10:30:00,51.22,51.26,51.08,51.09,81400.0,38.8348,38.8652,38.7287,38.7363,81400.0
2013-02-19 10:40:00,51.09,51.09,50.89,50.98,69900.0,38.7363,38.7363,38.5846,38.6529,69900.0
2013-02-19 10:50:00,50.97,51.0,50.88,50.93,81100.0,38.6453,38.668,38.5771,38.615,81100.0
2013-02-19 11:00:00,50.93,50.96,50.76,50.85,68700.0,38.615,38.6377,38.4861,38.5543,68700.0
2013-02-19 11:10:00,50.85,50.86,50.78,50.82,34700.0,38.5543,38.5619,38.5012,38.5316,34700.0
2013-02-19 11:20:00,50.82,50.89,50.8,50.88,23200.0,38.5316,38.5846,38.5164,38.5771,23200.0
2013-02-19 11:30:00,50.89,50.89,50.78,50.83,61200.0,38.5846,38.5846,38.5012,38.5392,61200.0
2013-02-19 11:40:00,50.83,50.94,50.83,50.93,37300.0,38.5392,38.6226,38.5392,38.615,37300.0
2013-02-19 11:50:00,50.92,51.37,50.92,51.36,43300.0,38.6074,38.9486,38.6074,38.941,43300.0
2013-02-19 12:00:00,51.36,51.44,51.12,51.21,54600.0,38.941,39.0017,38.759,38.8273,54600.0
2013-02-19 12:10:00,51.21,51.3,51.17,51.27,27000.0,38.8273,38.8955,38.7969,38.8728,27000.0
2013-02-19 12:20:00,51.28,51.32,51.04,51.06,30600.0,38.8803,38.9107,38.6984,38.7135,30600.0
2013-02-19 12:30:00,51.07,51.12,51.05,51.11,15900.0,38.7211,38.759,38.706,38.7514,15900.0
2013-02-19 12:40:00,51.11,51.25,51.09,51.24,23100.0,38.7514,38.8576,38.7363,38.85,23100.0
2013-02-19 12:50:00,51.24,51.4,51.24,51.38,30800.0,38.85,38.9713,38.85,38.9562,30800.0
2013-02-19 13:00:00,51.4,51.58,51.4,51.56,69400.0,38.9713,39.1078,38.9713,39.0926,69400.0
2013-02-19 13:10:00,51.56,51.75,51.55,51.71,40700.0,39.0926,39.2367,39.0851,39.2064,40700.0
2013-02-19 13:20:00,51.72,51.78,51.7,51.74,29300.0,39.2139,39.2594,39.1988,39.2291,29300.0
2013-02-19 13:30:00,51.72,51.73,51.61,51.62,22000.0,39.2139,39.2215,39.1305,39.1381,22000.0
2013-02-19 13:40:00,51.61,51.64,51.57,51.62,20300.0,39.1305,39.1533,39.1002,39.1381,20300.0
2013-02-19 13:50:00,51.64,51.77,51.62,51.72,24700.0,39.1533,39.2519,39.1381,39.2139,24700.0
2013-02-19 14:00:00,51.72,51.8,51.69,51.78,16500.0,39.2139,39.2746,39.1912,39.2594,16500.0
2013-02-19 14:10:00,51.78,51.87,51.76,51.85,20000.0,39.2594,39.3277,39.2443,39.3125,20000.0
2013-02-19 14:20:00,51.85,51.92,51.79,51.79,26800.0,39.3125,39.3656,39.267,39.267,26800.0
2013-02-19 14:30:00,51.78,51.94,51.76,51.92,20900.0,39.2594,39.3808,39.2443,39.3656,20900.0
2013-02-19 14:40:00,51.93,51.97,51.83,51.85,26200.0,39.3732,39.4035,39.2973,39.3125,26200.0
2013-02-19 14:50:00,51.84,51.97,51.82,51.82,19300.0,39.3049,39.4035,39.2898,39.2898,19300.0
2013-02-19 15:00:00,51.81,51.89,51.76,51.83,70200.0,39.2822,39.3428,39.2443,39.2973,70200.0
2013-02-19 15:10:00,51.84,51.85,51.78,51.82,54100.0,39.3049,39.3125,39.2594,39.2898,54100.0
2013-02-19 15:20:00,51.82,51.88,51.78,51.88,33200.0,39.2898,39.3353,39.2594,39.3353,33200.0
2013-02-19 15:30:00,51.87,51.97,51.84,51.97,44200.0,39.3277,39.4035,39.3049,39.4035,44200.0
2013-02-19 15:40:00,51.96,52.04,51.93,52.02,66500.0,39.3959,39.4566,39.3732,39.4414,66500.0
2013-02-19 15:50:00,52.02,52.08,51.95,52.07,126600.0,39.4414,39.4869,39.3883,39.4793,126600.0
2013-02-20 09:30:00,52.2,52.2,51.93,52.14,107400.0,39.5779,39.5779,39.3732,39.5324,107400.0
2013-02-20 09:40:00,52.13,52.44,51.93,51.93,61500.0,39.5248,39.7598,39.3732,39.3732,61500.0
2013-02-20 09:50:00,51.94,51.95,51.4,51.61,69400.0,39.3808,39.3883,38.9713,39.1305,69400.0
2013-02-20 10:00:00,51.59,51.96,51.58,51.88,19100.0,39.1154,39.3959,39.1078,39.3353,19100.0
2013-02-20 10:10:00,51.87,51.95,51.79,51.95,40200.0,39.3277,39.3883,39.267,39.3883,40200.0
2013-02-20 10:20:00,51.95,51.97,51.85,51.97,17600.0,39.3883,39.4035,39.3125,39.4035,17600.0
2013-02-20 10:30:00,51.95,51.98,51.84,51.9,51500.0,39.3883,39.4111,39.3049,39.3504,51500.0
2013-02-20 10:40:00,51.9,51.95,51.8,51.85,110800.0,39.3504,39.3883,39.2746,39.3125,110800.0
2013-02-20 10:50:00,51.84,51.85,51.59,51.6,73800.0,39.3049,39.3125,39.1154,39.123,73800.0
2013-02-20 11:00:00,51.58,51.65,51.51,51.65,51000.0,39.1078,39.1609,39.0547,39.1609,51000.0
2013-02-20 11:10:00,51.65,51.67,51.58,51.66,25600.0,39.1609,39.176,39.1078,39.1685,25600.0
2013-02-20 11:20:00,51.66,51.9,51.66,51.76,52800.0,39.1685,39.3504,39.1685,39.2443,52800.0
2013-02-20 11:30:00,51.77,51.77,51.53,51.75,33200.0,39.2519,39.2519,39.0699,39.2367,33200.0
2013-02-20 11:40:00,51.75,51.84,51.68,51.83,16600.0,39.2367,39.3049,39.1836,39.2973,16600.0
2013-02-20 11:50:00,51.82,51.88,51.77,51.82,18900.0,39.2898,39.3353,39.2519,39.2898,18900.0
2013-02-20 12:00:00,51.81,51.92,51.73,51.92,53000.0,39.2822,39.3656,39.2215,39.3656,53000.0
2013-02-20 12:10:00,51.92,51.93,51.8,51.8,31700.0,39.3656,39.3732,39.2746,39.2746,31700.0
2013-02-20 12:20:00,51.79,51.8,51.61,51.62,65700.0,39.267,39.2746,39.1305,39.1381,65700.0
2013-02-20 12:30:00,51.61,51.8,51.55,51.76,44500.0,39.1305,39.2746,39.0851,39.2443,44500.0
2013-02-20 12:40:00,51.82,51.96,51.78,51.9,32000.0,39.2898,39.3959,39.2594,39.3504,32000.0
2013-02-20 12:50:00,51.91,51.97,51.8,51.93,22700.0,39.358,39.4035,39.2746,39.3732,22700.0
2013-02-20 13:00:00,51.91,51.93,51.77,51.78,18500.0,39.358,39.3732,39.2519,39.2594,18500.0
2013-02-20 13:10:00,51.79,51.86,51.62,51.83,33300.0,39.267,39.3201,39.1381,39.2973,33300.0
2013-02-20 13:20:00,51.84,51.85,51.65,51.68,31100.0,39.3049,39.3125,39.1609,39.1836,31100.0
2013-02-20 13:30:00,51.67,51.71,51.51,51.55,105100.0,39.176,39.2064,39.0547,39.0851,105100.0
2013-02-20 13:40:00,51.55,51.56,51.45,51.45,38800.0,39.0851,39.0926,39.0092,39.0092,38800.0
2013-02-20 13:50:00,51.45,51.45,51.15,51.18,44500.0,39.0092,39.0092,38.7818,38.8045,44500.0
2013-02-20 14:00:00,51.17,51.46,51.03,51.46,111700.0,38.7969,39.0168,38.6908,39.0168,111700.0
2013-02-20 14:10:00,51.46,51.47,51.26,51.32,80500.0,39.0168,39.0244,38.8652,38.9107,80500.0
2013-02-20 14:20:00,51.31,51.41,51.26,51.37,57200.0,38.9031,38.9789,38.8652,38.9486,57200.0
2013-02-20 14:30:00,51.34,51.45,51.32,51.39,71500.0,38.9258,39.0092,38.9107,38.9637,71500.0
2013-02-20 14:40:00,51.39,51.43,51.06,51.12,70600.0,38.9637,38.9941,38.7135,38.759,70600.0
2013-02-20 14:50:00,51.14,51.15,51.01,51.03,40700.0,38.7742,38.7818,38.6756,38.6908,40700.0
2013-02-20 15:00:00,51.03,51.09,50.91,51.0,48900.0,38.6908,38.7363,38.5998,38.668,48900.0
2013-02-20 15:10:00,51.01,51.01,50.58,50.69,101700.0,38.6756,38.6756,38.3496,38.433,101700.0
2013-02-20 15:20:00,50.66,50.82,50.6,50.79,59100.0,38.4103,38.5316,38.3648,38.5088,59100.0
2013-02-20 15:30:00,50.79,51.08,50.79,51.02,105700.0,38.5088,38.7287,38.5088,38.6832,105700.0
2013-02-20 15:40:00,51.03,51.07,50.68,50.78,216700.0,38.6908,38.7211,38.4254,38.5012,216700.0
2013-02-20 15:50:00,50.79,50.88,50.68,50.83,265900.0,38.5088,38.5771,38.4254,38.5392,265900.0
2013-02-21 09:30:00,50.6,50.68,49.82,50.5,201800.0,38.3648,38.4254,37.7734,38.2889,201800.0
2013-02-21 09:40:00,50.5,50.51,49.91,50.09,138800.0,38.2889,38.2965,37.8416,37.9781,138800.0
2013-02-21 09:50:00,50.07,50.1,49.6,49.6,127300.0,37.9629,37.9857,37.6066,37.6066,127300.0
2013-02-21 10:00:00,49.6,50.29,49.47,50.19,153500.0,37.6066,38.1297,37.508,38.0539,153500.0
2013-02-21 10:10:00,50.19,50.34,50.0,50.07,85800.0,38.0539,38.1676,37.9098,37.9629,85800.0
2013-02-21 10:20:00,50.04,50.26,50.04,50.21,31700.0,37.9402,38.107,37.9402,38.0691,31700.0
2013-02-21 10:30:00,50.2,50.29,50.0,50.04,29400.0,38.0615,38.1297,37.9098,37.9402,29400.0
2013-02-21 10:40:00,50.04,50.16,49.81,49.89,44000.0,37.9402,38.0312,37.7658,37.8264,44000.0
2013-02-21 10:50:00,49.91,49.97,49.74,49.97,31100.0,37.8416,37.8871,37.7127,37.8871,31100.0
2013-02-21 11:00:00,49.98,50.0,49.75,49.75,18800.0,37.8947,37.9098,37.7203,37.7203,18800.0
2013-02-21 11:10:00,49.79,50.09,49.79,49.97,76700.0,37.7506,37.9781,37.7506,37.8871,76700.0
2013-02-21 11:20:00,49.98,50.03,49.86,49.88,43100.0,37.8947,37.9326,37.8037,37.8189,43100.0
2013-02-21 11:30:00,49.89,49.89,49.71,49.76,26000.0,37.8264,37.8264,37.69,37.7279,26000.0
2013-02-21 11:40:00,49.76,49.78,49.45,49.47,66900.0,37.7279,37.743,37.4928,37.508,66900.0
2013-02-21 11:50:00,49.46,49.55,49.36,49.55,101100.0,37.5004,37.5687,37.4246,37.5687,101100.0
2013-02-21 12:00:00,49.55,49.65,49.39,49.4,64700.0,37.5687,37.6445,37.4473,37.4549,64700.0
2013-02-21 12:10:00,49.35,49.4,49.07,49.09,122600.0,37.417,37.4549,37.2047,37.2199,122600.0
2013-02-21 12:20:00,49.09,49.26,48.93,49.09,96700.0,37.2199,37.3488,37.0986,37.2199,96700.0
2013-02-21 12:30:00,49.11,49.2,48.93,49.02,80500.0,37.2351,37.3033,37.0986,37.1668,80500.0
2013-02-21 12:40:00,49.03,49.06,48.75,48.88,52600.0,37.1744,37.1971,36.9621,37.0607,52600.0
2013-02-21 12:50:00,48.92,48.93,48.72,48.76,50100.0,37.091,37.0986,36.9394,36.9697,50100.0
2013-02-21 13:00:00,48.75,48.85,48.65,48.65,53300.0,36.9621,37.0379,36.8863,36.8863,53300.0
2013-02-21 13:10:00,48.65,48.69,48.52,48.52,43600.0,36.8863,36.9166,36.7877,36.7877,43600.0
2013-02-21 13:20:00,48.51,48.72,48.37,48.66,73900.0,36.7801,36.9394,36.674,36.8939,73900.0
2013-02-21 13:30:00,48.68,48.85,48.55,48.57,100700.0,36.909,37.0379,36.8105,36.8256,100700.0
2013-02-21 13:40:00,48.57,48.62,48.47,48.47,75700.0,36.8256,36.8635,36.7498,36.7498,75700.0
2013-02-21 13:50:00,48.48,48.58,48.4,48.41,64900.0,36.7574,36.8332,36.6967,36.7043,64900.0
2013-02-21 14:00:00,48.41,48.41,48.2,48.25,84000.0,36.7043,36.7043,36.5451,36.583,84000.0
2013-02-21 14:10:00,48.26,48.53,48.25,48.31,88000.0,36.5906,36.7953,36.583,36.6285,88000.0
2013-02-21 14:20:00,48.31,48.34,47.91,48.01,105300.0,36.6285,36.6512,36.3252,36.401,105300.0
2013-02-21 14:30:00,48.02,48.4,48.0,48.4,62800.0,36.4086,36.6967,36.3935,36.6967,62800.0
2013-02-21 14:40:00,48.4,48.44,48.11,48.15,92000.0,36.6967,36.7271,36.4769,36.5072,92000.0
2013-02-21 14:50:00,48.15,48.41,48.08,48.38,78800.0,36.5072,36.7043,36.4541,36.6816,78800.0
2013-02-21 15:00:00,48.39,48.87,48.38,48.87,133300.0,36.6892,37.0531,36.6816,37.0531,133300.0
2013-02-21 15:10:00,48.87,49.34,48.85,49.31,177700.0,37.0531,37.4094,37.0379,37.3867,177700.0
2013-02-21 15:20:00,49.31,49.5,49.28,49.47,177400.0,37.3867,37.5308,37.3639,37.508,177400.0
2013-02-21 15:30:00,49.46,49.5,49.33,49.39,144200.0,37.5004,37.5308,37.4019,37.4473,144200.0
2013-02-21 15:40:00,49.39,49.4,49.12,49.16,154800.0,37.4473,37.4549,37.2426,37.273,154800.0
2013-02-21 15:50:00,49.16,49.27,48.96,49.03,345200.0,37.273,37.3564,37.1213,37.1744,345200.0
2013-02-22 09:30:00,48.22,48.85,47.92,48.05,746000.0,36.5603,37.0379,36.3328,36.4314,746000.0
2013-02-22 09:40:00,48.07,48.08,46.86,46.98,1044500.0,36.4465,36.4541,35.5291,35.6201,1044500.0
2013-02-22 09:50:00,46.98,47.38,46.68,46.75,415400.0,35.6201,35.9234,35.3926,35.4457,415400.0
2013-02-22 10:00:00,46.8,46.8,46.35,46.78,398000.0,35.4836,35.4836,35.1424,35.4685,398000.0
2013-02-22 10:10:00,46.78,47.1,46.12,46.22,462700.0,35.4685,35.7111,34.968,35.0439,462700.0
2013-02-22 10:20:00,46.21,46.24,45.4,45.47,774800.0,35.0363,35.059,34.4221,34.4752,774800.0
2013-02-22 10:30:00,45.47,45.62,45.03,45.19,733600.0,34.4752,34.5889,34.1416,34.2629,733600.0
2013-02-22 10:40:00,45.18,45.67,45.15,45.32,389900.0,34.2553,34.6269,34.2326,34.3615,389900.0
2013-02-22 10:50:00,45.3,45.49,45.0,45.24,388500.0,34.3463,34.4904,34.1189,34.3008,388500.0
2013-02-22 11:00:00,45.24,45.7,45.21,45.65,499600.0,34.3008,34.6496,34.2781,34.6117,499600.0
2013-02-22 11:10:00,45.63,45.83,45.53,45.67,312200.0,34.5965,34.7482,34.5207,34.6269,312200.0
2013-02-22 11:20:00,45.66,46.16,45.62,46.02,312900.0,34.6193,34.9984,34.5889,34.8922,312900.0
2013-02-22 11:30:00,46.03,46.15,45.75,45.8,150900.0,34.8998,34.9908,34.6875,34.7254,150900.0
2013-02-22 11:40:00,45.81,45.89,45.59,45.78,154200.0,34.733,34.7937,34.5662,34.7103,154200.0
2013-02-22 11:50:00,45.73,45.94,45.7,45.77,66000.0,34.6723,34.8316,34.6496,34.7027,66000.0
2013-02-22 12:00:00,45.78,45.8,45.32,45.32,147900.0,34.7103,34.7254,34.3615,34.3615,147900.0
2013-02-22 12:10:00,45.32,45.38,45.15,45.31,230300.0,34.3615,34.407,34.2326,34.3539,230300.0
2013-02-22 12:20:00,45.3,45.39,45.21,45.36,96900.0,34.3463,34.4146,34.2781,34.3918,96900.0
2013-02-22 12:30:00,45.37,45.5,45.13,45.45,181300.0,34.3994,34.498,34.2174,34.4601,181300.0
2013-02-22 12:40:00,45.47,45.48,45.21,45.31,157400.0,34.4752,34.4828,34.2781,34.3539,157400.0
2013-02-22 12:50:00,45.32,45.56,45.31,45.48,112200.0,34.3615,34.5435,34.3539,34.4828,112200.0
2013-02-22 13:00:00,45.48,45.61,45.45,45.51,102100.0,34.4828,34.5814,34.4601,34.5055,102100.0
2013-02-22 13:10:00,45.51,45.54,45.29,45.42,68200.0,34.5055,34.5283,34.3387,34.4373,68200.0
2013-02-22 13:20:00,45.42,45.49,45.12,45.3,284300.0,34.4373,34.4904,34.2098,34.3463,284300.0
2013-02-22 13:30:00,45.29,45.67,45.25,45.66,120200.0,34.3387,34.6269,34.3084,34.6193,120200.0
2013-02-22 13:40:00,45.67,45.89,45.56,45.8,197200.0,34.6269,34.7937,34.5435,34.7254,197200.0
2013-02-22 13:50:00,45.8,45.9,45.69,45.78,148100.0,34.7254,34.8012,34.642,34.7103,148100.0
2013-02-22 14:00:00,45.79,46.39,45.74,46.14,197500.0,34.7178,35.1728,34.6799,34.9832,197500.0
2013-02-22 14:10:00,46.16,46.65,46.06,46.61,181000.0,34.9984,35.3699,34.9226,35.3396,181000.0
2013-02-22 14:20:00,46.6,46.66,46.4,46.55,193200.0,35.332,35.3775,35.1803,35.2941,193200.0
2013-02-22 14:30:00,46.54,46.6,46.45,46.55,134200.0,35.2865,35.332,35.2182,35.2941,134200.0
2013-02-22 14:40:00,46.55,46.6,46.12,46.13,141000.0,35.2941,35.332,34.968,34.9756,141000.0
2013-02-22 14:50:00,46.14,46.27,46.03,46.25,102300.0,34.9832,35.0818,34.8998,35.0666,102300.0
2013-02-22 15:00:00,46.25,46.46,46.1,46.39,133100.0,35.0666,35.2258,34.9529,35.1728,133100.0
2013-02-22 15:10:00,46.4,46.56,46.34,46.34,111400.0,35.1803,35.3017,35.1348,35.1348,111400.0
2013-02-22 15:20:00,46.34,46.39,46.28,46.35,137300.0,35.1348,35.1728,35.0894,35.1424,137300.0
2013-02-22 15:30:00,46.35,46.75,46.3,46.67,296000.0,35.1424,35.4457,35.1045,35.3851,296000.0
2013-02-22 15:40:00,46.68,46.85,46.65,46.83,359000.0,35.3926,35.5215,35.3699,35.5064,359000.0
2013-02-22 15:50:00,46.8,47.0,45.98,46.83,710300.0,35.4836,35.6353,34.8619,35.5064,710300.0
2013-02-25 09:30:00,47.16,47.17,46.73,46.78,285400.0,35.7566,35.7642,35.4305,35.4685,285400.0
2013-02-25 09:40:00,46.78,46.84,46.5,46.55,139000.0,35.4685,35.5139,35.2562,35.2941,139000.0
2013-02-25 09:50:00,46.58,46.81,46.54,46.55,78100.0,35.3168,35.4912,35.2865,35.2941,78100.0
2013-02-25 10:00:00,46.54,46.8,46.54,46.75,120600.0,35.2865,35.4836,35.2865,35.4457,120600.0
2013-02-25 10:10:00,46.75,46.8,46.68,46.7,154400.0,35.4457,35.4836,35.3926,35.4078,154400.0
2013-02-25 10:20:00,46.69,46.71,46.34,46.38,90700.0,35.4002,35.4154,35.1348,35.1652,90700.0
2013-02-25 10:30:00,46.36,46.43,46.21,46.23,122800.0,35.15,35.2031,35.0363,35.0514,122800.0
2013-02-25 10:40:00,46.24,46.39,46.15,46.27,145700.0,35.059,35.1728,34.9908,35.0818,145700.0
2013-02-25 10:50:00,46.24,46.35,46.19,46.29,127300.0,35.059,35.1424,35.0211,35.0969,127300.0
2013-02-25 11:00:00,46.29,46.3,46.0,46.11,140300.0,35.0969,35.1045,34.8771,34.9605,140300.0
2013-02-25 11:10:00,46.09,46.09,45.94,45.95,89100.0,34.9453,34.9453,34.8316,34.8392,89100.0
2013-02-25 11:20:00,45.94,46.14,45.89,46.13,91400.0,34.8316,34.9832,34.7937,34.9756,91400.0
2013-02-25 11:30:00,46.11,46.19,45.98,46.01,109600.0,34.9605,35.0211,34.8619,34.8846,109600.0
2013-02-25 11:40:00,46.0,46.0,45.88,45.96,60900.0,34.8771,34.8771,34.7861,34.8467,60900.0
2013-02-25 11:50:00,45.96,45.96,45.73,45.78,94800.0,34.8467,34.8467,34.6723,34.7103,94800.0
2013-02-25 12:00:00,45.78,45.83,45.72,45.75,61300.0,34.7103,34.7482,34.6648,34.6875,61300.0
2013-02-25 12:10:00,45.76,45.87,45.75,45.87,93800.0,34.6951,34.7785,34.6875,34.7785,93800.0
2013-02-25 12:20:00,45.87,45.93,45.78,45.89,75500.0,34.7785,34.824,34.7103,34.7937,75500.0
2013-02-25 12:30:00,45.88,45.91,45.82,45.85,64800.0,34.7861,34.8088,34.7406,34.7633,64800.0
2013-02-25 12:40:00,45.86,45.86,45.73,45.75,56400.0,34.7709,34.7709,34.6723,34.6875,56400.0
2013-02-25 12:50:00,45.76,45.86,45.71,45.86,46200.0,34.6951,34.7709,34.6572,34.7709,46200.0
2013-02-25 13:00:00,45.87,45.87,45.71,45.74,38100.0,34.7785,34.7785,34.6572,34.6799,38100.0
2013-02-25 13:10:00,45.75,45.87,45.73,45.87,49100.0,34.6875,34.7785,34.6723,34.7785,49100.0
2013-02-25 13:20:00,45.87,45.92,45.81,45.85,25400.0,34.7785,34.8164,34.733,34.7633,25400.0
2013-02-25 13:30:00,45.85,46.17,45.83,46.12,78800.0,34.7633,35.006,34.7482,34.968,78800.0
2013-02-25 13:40:00,46.12,46.12,45.91,45.95,62300.0,34.968,34.968,34.8088,34.8392,62300.0
2013-02-25 13:50:00,45.95,45.96,45.84,45.91,118700.0,34.8392,34.8467,34.7557,34.8088,118700.0
2013-02-25 14:00:00,45.91,45.99,45.78,45.81,91500.0,34.8088,34.8695,34.7103,34.733,91500.0
2013-02-25 14:10:00,45.82,45.85,45.69,45.74,41600.0,34.7406,34.7633,34.642,34.6799,41600.0
2013-02-25 14:20:00,45.73,45.75,45.58,45.73,66600.0,34.6723,34.6875,34.5586,34.6723,66600.0
2013-02-25 14:30:00,45.72,45.8,45.55,45.56,56300.0,34.6648,34.7254,34.5359,34.5435,56300.0
2013-02-25 14:40:00,45.56,45.67,45.49,45.62,47800.0,34.5435,34.6269,34.4904,34.5889,47800.0
2013-02-25 14:50:00,45.64,45.87,45.58,45.62,38000.0,34.6041,34.7785,34.5586,34.5889,38000.0
2013-02-25 15:00:00,45.65,45.85,45.65,45.82,45100.0,34.6117,34.7633,34.6117,34.7406,45100.0
2013-02-25 15:10:00,45.84,45.89,45.64,45.64,61600.0,34.7557,34.7937,34.6041,34.6041,61600.0
2013-02-25 15:20:00,45.63,45.65,45.46,45.53,50700.0,34.5965,34.6117,34.4676,34.5207,50700.0
2013-02-25 15:30:00,45.54,45.57,45.39,45.45,98700.0,34.5283,34.551,34.4146,34.4601,98700.0
2013-02-25 15:40:00,45.44,45.47,45.27,45.34,179100.0,34.4525,34.4752,34.3236,34.3767,179100.0
2013-02-25 15:50:00,45.33,45.36,45.12,45.18,382900.0,34.3691,34.3918,34.2098,34.2553,382900.0
2013-02-26 09:30:00,45.24,45.9,45.19,45.43,104200.0,34.3008,34.8012,34.2629,34.4449,104200.0
2013-02-26 09:40:00,45.41,45.7,45.19,45.24,72400.0,34.4297,34.6496,34.2629,34.3008,72400.0
2013-02-26 09:50:00,45.23,45.34,45.17,45.3,68400.0,34.2932,34.3767,34.2478,34.3463,68400.0
2013-02-26 10:00:00,45.3,45.54,45.3,45.44,85800.0,34.3463,34.5283,34.3463,34.4525,85800.0
2013-02-26 10:10:00,45.46,45.53,45.15,45.29,71100.0,34.4676,34.5207,34.2326,34.3387,71100.0
2013-02-26 10:20:00,45.29,45.45,45.11,45.14,51400.0,34.3387,34.4601,34.2023,34.225,51400.0
2013-02-26 10:30:00,45.11,45.12,44.69,44.78,181600.0,34.2023,34.2098,33.8838,33.9521,181600.0
2013-02-26 10:40:00,44.79,45.08,44.78,44.94,116600.0,33.9596,34.1795,33.9521,34.0734,116600.0
2013-02-26 10:50:00,44.94,45.02,44.86,44.93,101000.0,34.0734,34.134,34.0127,34.0658,101000.0
2013-02-26 11:00:00,44.94,44.94,44.48,44.6,74700.0,34.0734,34.0734,33.7246,33.8156,74700.0
2013-02-26 11:10:00,44.64,44.64,44.39,44.56,108000.0,33.8459,33.8459,33.6564,33.7853,108000.0
2013-02-26 11:20:00,44.57,44.73,44.52,44.64,50400.0,33.7928,33.9142,33.7549,33.8459,50400.0
2013-02-26 11:30:00,44.65,44.83,44.63,44.74,51200.0,33.8535,33.99,33.8383,33.9217,51200.0
2013-02-26 11:40:00,44.74,44.74,44.44,44.54,46500.0,33.9217,33.9217,33.6943,33.7701,46500.0
2013-02-26 11:50:00,44.55,44.57,44.43,44.48,21100.0,33.7777,33.7928,33.6867,33.7246,21100.0
2013-02-26 12:00:00,44.48,44.54,44.35,44.5,57200.0,33.7246,33.7701,33.626,33.7398,57200.0
2013-02-26 12:10:00,44.5,44.56,44.41,44.45,36100.0,33.7398,33.7853,33.6715,33.7019,36100.0
2013-02-26 12:20:00,44.46,44.59,44.37,44.55,42200.0,33.7094,33.808,33.6412,33.7777,42200.0
2013-02-26 12:30:00,44.56,44.9,44.54,44.9,83200.0,33.7853,34.043,33.7701,34.043,83200.0
2013-02-26 12:40:00,44.9,44.9,44.71,44.84,35100.0,34.043,34.043,33.899,33.9976,35100.0
2013-02-26 12:50:00,44.84,44.84,44.63,44.75,24900.0,33.9976,33.9976,33.8383,33.9293,24900.0
2013-02-26 13:00:00,44.75,44.89,44.69,44.89,47200.0,33.9293,34.0355,33.8838,34.0355,47200.0
2013-02-26 13:10:00,44.88,44.97,44.84,44.89,53500.0,34.0279,34.0961,33.9976,34.0355,53500.0
2013-02-26 13:20:00,44.89,44.91,44.8,44.85,21500.0,34.0355,34.0506,33.9672,34.0051,21500.0
2013-02-26 13:30:00,44.87,44.94,44.85,44.88,21500.0,34.0203,34.0734,34.0051,34.0279,21500.0
2013-02-26 13:40:00,44.89,45.03,44.84,44.98,36700.0,34.0355,34.1416,33.9976,34.1037,36700.0
2013-02-26 13:50:00,45.01,45.09,44.91,45.04,38300.0,34.1264,34.1871,34.0506,34.1492,38300.0
2013-02-26 14:00:00,45.03,45.16,45.03,45.07,26000.0,34.1416,34.2402,34.1416,34.1719,26000.0
2013-02-26 14:10:00,45.09,45.12,44.94,45.12,63100.0,34.1871,34.2098,34.0734,34.2098,63100.0
2013-02-26 14:20:00,45.12,45.31,45.12,45.27,48800.0,34.2098,34.3539,34.2098,34.3236,48800.0
2013-02-26 14:30:00,45.26,45.35,45.17,45.24,30200.0,34.316,34.3842,34.2478,34.3008,30200.0
2013-02-26 14:40:00,45.24,45.28,45.11,45.28,36000.0,34.3008,34.3312,34.2023,34.3312,36000.0
2013-02-26 14:50:00,45.27,45.53,45.22,45.48,98000.0,34.3236,34.5207,34.2857,34.4828,98000.0
2013-02-26 15:00:00,45.47,45.59,45.43,45.48,64500.0,34.4752,34.5662,34.4449,34.4828,64500.0
2013-02-26 15:10:00,45.5,45.57,45.39,45.4,83100.0,34.498,34.551,34.4146,34.4221,83100.0
2013-02-26 15:20:00,45.41,45.49,45.32,45.46,54300.0,34.4297,34.4904,34.3615,34.4676,54300.0
2013-02-26 15:30:00,45.46,45.47,45.22,45.37,73000.0,34.4676,34.4752,34.2857,34.3994,73000.0
2013-02-26 15:40:00,45.37,45.47,45.33,45.45,103000.0,34.3994,34.4752,34.3691,34.4601,103000.0
2013-02-26 15:50:00,45.45,45.49,45.41,45.47,162200.0,34.4601,34.4904,34.4297,34.4752,162200.0
2013-02-27 09:30:00,45.64,46.17,45.49,46.07,65900.0,34.6041,35.006,34.4904,34.9301,65900.0
2013-02-27 09:40:00,46.08,46.18,45.66,45.69,49800.0,34.9377,35.0135,34.6193,34.642,49800.0
2013-02-27 09:50:00,45.68,45.7,45.46,45.58,48600.0,34.6344,34.6496,34.4676,34.5586,48600.0
2013-02-27 10:00:00,45.59,45.66,45.32,45.36,41000.0,34.5662,34.6193,34.3615,34.3918,41000.0
2013-02-27 10:10:00,45.36,45.62,45.33,45.44,67900.0,34.3918,34.5889,34.3691,34.4525,67900.0
2013-02-27 10:20:00,45.47,45.86,45.43,45.75,131300.0,34.4752,34.7709,34.4449,34.6875,131300.0
2013-02-27 10:30:00,45.75,45.95,45.75,45.89,85800.0,34.6875,34.8392,34.6875,34.7937,85800.0
2013-02-27 10:40:00,45.91,45.98,45.79,45.82,33900.0,34.8088,34.8619,34.7178,34.7406,33900.0
2013-02-27 10:50:00,45.84,45.84,45.71,45.71,15100.0,34.7557,34.7557,34.6572,34.6572,15100.0
2013-02-27 11:00:00,45.7,45.9,45.7,45.81,15900.0,34.6496,34.8012,34.6496,34.733,15900.0
2013-02-27 11:10:00,45.83,45.95,45.81,45.85,16600.0,34.7482,34.8392,34.733,34.7633,16600.0
2013-02-27 11:20:00,45.88,45.93,45.74,45.76,62400.0,34.7861,34.824,34.6799,34.6951,62400.0
2013-02-27 11:30:00,45.76,45.81,45.73,45.77,21300.0,34.6951,34.733,34.6723,34.7027,21300.0
2013-02-27 11:40:00,45.79,45.83,45.76,45.78,12800.0,34.7178,34.7482,34.6951,34.7103,12800.0
2013-02-27 11:50:00,45.79,45.92,45.78,45.83,13600.0,34.7178,34.8164,34.7103,34.7482,13600.0
2013-02-27 12:00:00,45.82,45.99,45.81,45.96,40300.0,34.7406,34.8695,34.733,34.8467,40300.0
2013-02-27 12:10:00,45.95,46.03,45.89,46.0,40700.0,34.8392,34.8998,34.7937,34.8771,40700.0
2013-02-27 12:20:00,46.0,46.23,46.0,46.21,35600.0,34.8771,35.0514,34.8771,35.0363,35600.0
2013-02-27 12:30:00,46.2,46.34,46.2,46.28,26000.0,35.0287,35.1348,35.0287,35.0894,26000.0
2013-02-27 12:40:00,46.29,46.37,46.28,46.35,25200.0,35.0969,35.1576,35.0894,35.1424,25200.0
2013-02-27 12:50:00,46.33,46.34,46.25,46.27,72800.0,35.1273,35.1348,35.0666,35.0818,72800.0
2013-02-27 13:00:00,46.28,46.29,46.22,46.24,21700.0,35.0894,35.0969,35.0439,35.059,21700.0
2013-02-27 13:10:00,46.22,46.26,46.18,46.23,36100.0,35.0439,35.0742,35.0135,35.0514,36100.0
2013-02-27 13:20:00,46.23,46.24,46.15,46.17,31100.0,35.0514,35.059,34.9908,35.006,31100.0
2013-02-27 13:30:00,46.17,46.23,46.16,46.21,14400.0,35.006,35.0514,34.9984,35.0363,14400.0
2013-02-27 13:40:00,46.2,46.21,46.12,46.15,31300.0,35.0287,35.0363,34.968,34.9908,31300.0
2013-02-27 13:50:00,46.14,46.18,46.06,46.12,46700.0,34.9832,35.0135,34.9226,34.968,46700.0
2013-02-27 14:00:00,46.13,46.15,46.09,46.15,34900.0,34.9756,34.9908,34.9453,34.9908,34900.0
2013-02-27 14:10:00,46.15,46.23,46.14,46.17,23900.0,34.9908,35.0514,34.9832,35.006,23900.0
2013-02-27 14:20:00,46.17,46.22,46.03,46.03,22900.0,35.006,35.0439,34.8998,34.8998,22900.0
2013-02-27 14:30:00,46.04,46.15,46.04,46.08,19900.0,34.9074,34.9908,34.9074,34.9377,19900.0
2013-02-27 14:40:00,46.08,46.16,46.03,46.11,23600.0,34.9377,34.9984,34.8998,34.9605,23600.0
2013-02-27 14:50:00,46.12,46.24,46.05,46.18,104000.0,34.968,35.059,34.915,35.0135,104000.0
2013-02-27 15:00:00,46.18,46.41,46.18,46.41,58500.0,35.0135,35.1879,35.0135,35.1879,58500.0
2013-02-27 15:10:00,46.4,46.46,46.29,46.45,89400.0,35.1803,35.2258,35.0969,35.2182,89400.0
2013-02-27 15:20:00,46.46,46.5,46.29,46.33,60500.0,35.2258,35.2562,35.0969,35.1273,60500.0
2013-02-27 15:30:00,46.32,46.37,46.23,46.28,53800.0,35.1197,35.1576,35.0514,35.0894,53800.0
2013-02-27 15:40:00,46.28,46.32,46.16,46.28,84200.0,35.0894,35.1197,34.9984,35.0894,84200.0
2013-02-27 15:50:00,46.28,46.52,46.24,46.4,320000.0,35.0894,35.2713,35.059,35.1803,320000.0
2013-02-28 09:30:00,46.47,46.57,46.16,46.49,69700.0,35.3845,35.4607,35.1485,35.3998,69700.0
2013-02-28 09:40:00,46.46,46.96,46.32,46.9,85200.0,35.3769,35.7576,35.2703,35.712,85200.0
2013-02-28 09:50:00,46.9,46.91,46.65,46.72,111400.0,35.712,35.7196,35.5216,35.5749,111400.0
2013-02-28 10:00:00,46.71,46.92,46.66,46.8,68800.0,35.5673,35.7272,35.5292,35.6358,68800.0
2013-02-28 10:10:00,46.78,46.93,46.73,46.89,75200.0,35.6206,35.7348,35.5825,35.7043,75200.0
2013-02-28 10:20:00,46.9,47.08,46.82,47.07,65800.0,35.712,35.849,35.651,35.8414,65800.0
2013-02-28 10:30:00,47.05,47.14,47.0,47.12,159300.0,35.8262,35.8947,35.7881,35.8795,159300.0
2013-02-28 10:40:00,47.12,47.14,47.06,47.11,41700.0,35.8795,35.8947,35.8338,35.8719,41700.0
2013-02-28 10:50:00,47.1,47.12,46.94,46.97,67000.0,35.8642,35.8795,35.7424,35.7653,67000.0
2013-02-28 11:00:00,46.96,47.0,46.93,46.95,51600.0,35.7576,35.7881,35.7348,35.75,51600.0
2013-02-28 11:10:00,46.94,46.95,46.74,46.8,29700.0,35.7424,35.75,35.5901,35.6358,29700.0
2013-02-28 11:20:00,46.8,46.8,46.63,46.75,18700.0,35.6358,35.6358,35.5064,35.5977,18700.0
2013-02-28 11:30:00,46.73,46.73,46.59,46.61,45000.0,35.5825,35.5825,35.4759,35.4911,45000.0
2013-02-28 11:40:00,46.63,46.67,46.54,46.58,31800.0,35.5064,35.5368,35.4378,35.4683,31800.0
2013-02-28 11:50:00,46.57,46.67,46.57,46.66,12900.0,35.4607,35.5368,35.4607,35.5292,12900.0
2013-02-28 12:00:00,46.66,46.66,46.57,46.59,12400.0,35.5292,35.5292,35.4607,35.4759,12400.0
2013-02-28 12:10:00,46.59,46.59,46.39,46.47,23200.0,35.4759,35.4759,35.3236,35.3845,23200.0
2013-02-28 12:20:00,46.48,46.7,46.48,46.58,23300.0,35.3921,35.5597,35.3921,35.4683,23300.0
2013-02-28 12:30:00,46.57,46.76,46.57,46.71,18400.0,35.4607,35.6054,35.4607,35.5673,18400.0
2013-02-28 12:40:00,46.68,46.9,46.68,46.89,25300.0,35.5444,35.712,35.5444,35.7043,25300.0
2013-02-28 12:50:00,46.89,46.97,46.78,46.78,21500.0,35.7043,35.7653,35.6206,35.6206,21500.0
2013-02-28 13:00:00,46.79,46.82,46.69,46.74,11100.0,35.6282,35.651,35.5521,35.5901,11100.0
2013-02-28 13:10:00,46.76,46.77,46.69,46.77,16800.0,35.6054,35.613,35.5521,35.613,16800.0
2013-02-28 13:20:00,46.77,46.86,46.73,46.82,25700.0,35.613,35.6815,35.5825,35.651,25700.0
2013-02-28 13:30:00,46.83,46.89,46.82,46.85,27300.0,35.6587,35.7043,35.651,35.6739,27300.0
2013-02-28 13:40:00,46.84,46.87,46.73,46.85,48500.0,35.6663,35.6891,35.5825,35.6739,48500.0
2013-02-28 13:50:00,46.83,46.98,46.8,46.9,17400.0,35.6587,35.7729,35.6358,35.712,17400.0
2013-02-28 14:00:00,46.89,47.0,46.85,47.0,30000.0,35.7043,35.7881,35.6739,35.7881,30000.0
2013-02-28 14:10:00,47.0,47.0,46.93,46.95,41300.0,35.7881,35.7881,35.7348,35.75,41300.0
2013-02-28 14:20:00,46.96,46.96,46.88,46.94,19500.0,35.7576,35.7576,35.6967,35.7424,19500.0
2013-02-28 14:30:00,46.95,46.96,46.79,46.92,22800.0,35.75,35.7576,35.6282,35.7272,22800.0
2013-02-28 14:40:00,46.93,46.98,46.73,46.97,63900.0,35.7348,35.7729,35.5825,35.7653,63900.0
2013-02-28 14:50:00,46.97,47.05,46.92,47.01,74800.0,35.7653,35.8262,35.7272,35.7957,74800.0
2013-02-28 15:00:00,47.0,47.01,46.91,47.0,38200.0,35.7881,35.7957,35.7196,35.7881,38200.0
2013-02-28 15:10:00,46.99,46.99,46.82,46.95,42700.0,35.7805,35.7805,35.651,35.75,42700.0
2013-02-28 15:20:00,46.96,47.03,46.91,46.95,49100.0,35.7576,35.8109,35.7196,35.75,49100.0
2013-02-28 15:30:00,46.93,46.94,46.85,46.87,53900.0,35.7348,35.7424,35.6739,35.6891,53900.0
2013-02-28 15:40:00,46.88,46.89,46.73,46.84,76600.0,35.6967,35.7043,35.5825,35.6663,76600.0
2013-02-28 15:50:00,46.83,46.84,46.62,46.62,139300.0,35.6587,35.6663,35.4987,35.4987,139300.0
2013-03-01 09:30:00,46.37,46.37,46.01,46.18,66500.0,35.3084,35.3084,35.0343,35.1637,66500.0
2013-03-01 09:40:00,46.11,46.55,45.98,46.55,120800.0,35.1104,35.4454,35.0114,35.4454,120800.0
2013-03-01 09:50:00,46.55,46.59,46.18,46.2,31500.0,35.4454,35.4759,35.1637,35.1789,31500.0
2013-03-01 10:00:00,46.21,46.73,46.2,46.7,81900.0,35.1866,35.5825,35.1789,35.5597,81900.0
2013-03-01 10:10:00,46.72,46.73,46.5,46.52,32000.0,35.5749,35.5825,35.4074,35.4226,32000.0
2013-03-01 10:20:00,46.52,46.63,46.29,46.61,29000.0,35.4226,35.5064,35.2475,35.4911,29000.0
2013-03-01 10:30:00,46.63,46.63,46.44,46.48,44800.0,35.5064,35.5064,35.3617,35.3921,44800.0
2013-03-01 10:40:00,46.48,46.63,46.4,46.49,19200.0,35.3921,35.5064,35.3312,35.3998,19200.0
2013-03-01 10:50:00,46.49,46.68,46.49,46.5,32200.0,35.3998,35.5444,35.3998,35.4074,32200.0
2013-03-01 11:00:00,46.52,46.58,46.41,46.46,27600.0,35.4226,35.4683,35.3388,35.3769,27600.0
2013-03-01 11:10:00,46.48,46.57,46.24,46.24,53600.0,35.3921,35.4607,35.2094,35.2094,53600.0
2013-03-01 11:20:00,46.25,46.53,46.25,46.44,23800.0,35.217,35.4302,35.217,35.3617,23800.0
2013-03-01 11:30:00,46.43,46.44,46.1,46.19,44000.0,35.3541,35.3617,35.1028,35.1713,44000.0
2013-03-01 11:40:00,46.2,46.25,46.01,46.16,24000.0,35.1789,35.217,35.0343,35.1485,24000.0
2013-03-01 11:50:00,46.18,46.39,46.16,46.38,24900.0,35.1637,35.3236,35.1485,35.316,24900.0
2013-03-01 12:00:00,46.4,46.52,46.31,46.37,31400.0,35.3312,35.4226,35.2627,35.3084,31400.0
2013-03-01 12:10:00,46.4,46.52,46.23,46.3,22100.0,35.3312,35.4226,35.2018,35.2551,22100.0
2013-03-01 12:20:00,46.31,46.36,46.21,46.29,12800.0,35.2627,35.3008,35.1866,35.2475,12800.0
2013-03-01 12:30:00,46.26,46.4,46.2,46.37,42900.0,35.2246,35.3312,35.1789,35.3084,42900.0
2013-03-01 12:40:00,46.38,46.41,46.16,46.16,23600.0,35.316,35.3388,35.1485,35.1485,23600.0
2013-03-01 12:50:00,46.16,46.23,46.13,46.18,21200.0,35.1485,35.2018,35.1256,35.1637,21200.0
2013-03-01 13:00:00,46.2,46.21,46.04,46.05,35500.0,35.1789,35.1866,35.0571,35.0647,35500.0
2013-03-01 13:10:00,46.04,46.3,46.04,46.2,16900.0,35.0571,35.2551,35.0571,35.1789,16900.0
2013-03-01 13:20:00,46.21,46.26,46.18,46.24,23700.0,35.1866,35.2246,35.1637,35.2094,23700.0
2013-03-01 13:30:00,46.24,46.25,46.14,46.23,15200.0,35.2094,35.217,35.1333,35.2018,15200.0
2013-03-01 13:40:00,46.23,46.23,46.01,46.01,26000.0,35.2018,35.2018,35.0343,35.0343,26000.0
2013-03-01 13:50:00,46.01,46.12,45.98,46.12,28200.0,35.0343,35.118,35.0114,35.118,28200.0
2013-03-01 14:00:00,46.13,46.2,46.11,46.14,32100.0,35.1256,35.1789,35.1104,35.1333,32100.0
2013-03-01 14:10:00,46.13,46.15,46.07,46.11,34300.0,35.1256,35.1409,35.08,35.1104,34300.0
2013-03-01 14:20:00,46.12,46.14,45.99,46.08,41000.0,35.118,35.1333,35.019,35.0876,41000.0
2013-03-01 14:30:00,46.09,46.23,46.07,46.22,49500.0,35.0952,35.2018,35.08,35.1942,49500.0
2013-03-01 14:40:00,46.22,46.32,46.13,46.28,68200.0,35.1942,35.2703,35.1256,35.2399,68200.0
2013-03-01 14:50:00,46.25,46.29,46.22,46.28,15500.0,35.217,35.2475,35.1942,35.2399,15500.0
2013-03-01 15:00:00,46.28,46.36,46.2,46.34,37600.0,35.2399,35.3008,35.1789,35.2855,37600.0
2013-03-01 15:10:00,46.36,46.37,46.28,46.28,26300.0,35.3008,35.3084,35.2399,35.2399,26300.0
2013-03-01 15:20:00,46.27,46.31,46.23,46.24,41400.0,35.2322,35.2627,35.2018,35.2094,41400.0
2013-03-01 15:30:00,46.24,46.3,46.16,46.22,93600.0,35.2094,35.2551,35.1485,35.1942,93600.0
2013-03-01 15:40:00,46.21,46.28,46.19,46.26,85300.0,35.1866,35.2399,35.1713,35.2246,85300.0
2013-03-01 15:50:00,46.27,46.34,46.21,46.27,136100.0,35.2322,35.2855,35.1866,35.2322,136100.0
2013-03-04 09:30:00,45.99,46.46,45.95,46.44,48000.0,35.019,35.3769,34.9886,35.3617,48000.0
2013-03-04 09:40:00,46.43,46.66,46.43,46.58,75300.0,35.3541,35.5292,35.3541,35.4683,75300.0
2013-03-04 09:50:00,46.57,46.87,46.53,46.78,95900.0,35.4607,35.6891,35.4302,35.6206,95900.0
2013-03-04 10:00:00,46.77,46.79,46.66,46.67,32800.0,35.613,35.6282,35.5292,35.5368,32800.0
2013-03-04 10:10:00,46.67,46.67,46.5,46.55,44000.0,35.5368,35.5368,35.4074,35.4454,44000.0
2013-03-04 10:20:00,46.55,46.66,46.5,46.58,66700.0,35.4454,35.5292,35.4074,35.4683,66700.0
2013-03-04 10:30:00,46.57,46.6,46.39,46.45,26000.0,35.4607,35.4835,35.3236,35.3693,26000.0
2013-03-04 10:40:00,46.45,46.62,46.4,46.62,32600.0,35.3693,35.4987,35.3312,35.4987,32600.0
2013-03-04 10:50:00,46.62,46.67,46.4,46.47,95700.0,35.4987,35.5368,35.3312,35.3845,95700.0
2013-03-04 11:00:00,46.45,46.49,46.27,46.27,33900.0,35.3693,35.3998,35.2322,35.2322,33900.0
2013-03-04 11:10:00,46.27,46.55,46.25,46.55,39100.0,35.2322,35.4454,35.217,35.4454,39100.0
2013-03-04 11:20:00,46.57,46.6,46.44,46.54,14700.0,35.4607,35.4835,35.3617,35.4378,14700.0
2013-03-04 11:30:00,46.54,46.56,46.44,46.48,40000.0,35.4378,35.4531,35.3617,35.3921,40000.0
2013-03-04 11:40:00,46.49,46.57,46.33,46.39,72200.0,35.3998,35.4607,35.2779,35.3236,72200.0
2013-03-04 11:50:00,46.39,46.41,46.29,46.3,11100.0,35.3236,35.3388,35.2475,35.2551,11100.0
2013-03-04 12:00:00,46.31,46.32,46.22,46.28,19200.0,35.2627,35.2703,35.1942,35.2399,19200.0
2013-03-04 12:10:00,46.26,46.26,46.09,46.11,57100.0,35.2246,35.2246,35.0952,35.1104,57100.0
2013-03-04 12:20:00,46.11,46.12,46.02,46.08,20200.0,35.1104,35.118,35.0419,35.0876,20200.0
2013-03-04 12:30:00,46.06,46.13,46.02,46.06,21700.0,35.0723,35.1256,35.0419,35.0723,21700.0
2013-03-04 12:40:00,46.06,46.28,46.05,46.19,22200.0,35.0723,35.2399,35.0647,35.1713,22200.0
2013-03-04 12:50:00,46.19,46.22,46.06,46.14,16800.0,35.1713,35.1942,35.0723,35.1333,16800.0
2013-03-04 13:00:00,46.14,46.14,46.03,46.1,16100.0,35.1333,35.1333,35.0495,35.1028,16100.0
2013-03-04 13:10:00,46.1,46.16,46.07,46.15,6700.0,35.1028,35.1485,35.08,35.1409,6700.0
2013-03-04 13:20:00,46.14,46.36,46.14,46.31,19200.0,35.1333,35.3008,35.1333,35.2627,19200.0
2013-03-04 13:30:00,46.32,46.35,46.17,46.2,12000.0,35.2703,35.2932,35.1561,35.1789,12000.0
2013-03-04 13:40:00,46.21,46.23,46.15,46.18,10100.0,35.1866,35.2018,35.1409,35.1637,10100.0
2013-03-04 13:50:00,46.19,46.25,46.14,46.17,23300.0,35.1713,35.217,35.1333,35.1561,23300.0
2013-03-04 14:00:00,46.17,46.3,46.1,46.29,18000.0,35.1561,35.2551,35.1028,35.2475,18000.0
2013-03-04 14:10:00,46.29,46.33,46.13,46.15,29800.0,35.2475,35.2779,35.1256,35.1409,29800.0
2013-03-04 14:20:00,46.16,46.36,46.11,46.33,23000.0,35.1485,35.3008,35.1104,35.2779,23000.0
2013-03-04 14:30:00,46.3,46.34,46.26,46.3,10800.0,35.2551,35.2855,35.2246,35.2551,10800.0
2013-03-04 14:40:00,46.3,46.4,46.26,46.33,14100.0,35.2551,35.3312,35.2246,35.2779,14100.0
2013-03-04 14:50:00,46.35,46.45,46.35,46.38,11400.0,35.2932,35.3693,35.2932,35.316,11400.0
2013-03-04 15:00:00,46.38,46.38,46.24,46.28,17400.0,35.316,35.316,35.2094,35.2399,17400.0
2013-03-04 15:10:00,46.28,46.31,46.22,46.22,13400.0,35.2399,35.2627,35.1942,35.1942,13400.0
2013-03-04 15:20:00,46.22,46.29,46.17,46.22,23400.0,35.1942,35.2475,35.1561,35.1942,23400.0
2013-03-04 15:30:00,46.21,46.27,46.17,46.2,45000.0,35.1866,35.2322,35.1561,35.1789,45000.0
2013-03-04 15:40:00,46.2,46.25,46.11,46.25,65800.0,35.1789,35.217,35.1104,35.217,65800.0
2013-03-04 15:50:00,46.26,46.31,46.2,46.3,139800.0,35.2246,35.2627,35.1789,35.2551,139800.0
2013-03-05 09:30:00,46.6,47.06,46.6,46.97,70500.0,35.4835,35.8338,35.4835,35.7653,70500.0
2013-03-05 09:40:00,46.97,47.01,46.68,46.78,48200.0,35.7653,35.7957,35.5444,35.6206,48200.0
2013-03-05 09:50:00,46.8,46.84,46.7,46.84,101200.0,35.6358,35.6663,35.5597,35.6663,101200.0
2013-03-05 10:00:00,46.83,46.91,46.77,46.82,52300.0,35.6587,35.7196,35.613,35.651,52300.0
2013-03-05 10:10:00,46.82,46.9,46.74,46.8,36400.0,35.651,35.712,35.5901,35.6358,36400.0
2013-03-05 10:20:00,46.82,46.96,46.8,46.8,37300.0,35.651,35.7576,35.6358,35.6358,37300.0
2013-03-05 10:30:00,46.82,46.93,46.73,46.73,28400.0,35.651,35.7348,35.5825,35.5825,28400.0
2013-03-05 10:40:00,46.74,46.74,46.64,46.66,68900.0,35.5901,35.5901,35.514,35.5292,68900.0
2013-03-05 10:50:00,46.66,46.76,46.59,46.67,39400.0,35.5292,35.6054,35.4759,35.5368,39400.0
2013-03-05 11:00:00,46.68,46.7,46.49,46.57,60100.0,35.5444,35.5597,35.3998,35.4607,60100.0
2013-03-05 11:10:00,46.55,46.77,46.55,46.64,92300.0,35.4454,35.613,35.4454,35.514,92300.0
2013-03-05 11:20:00,46.63,46.71,46.56,46.68,54300.0,35.5064,35.5673,35.4531,35.5444,54300.0
2013-03-05 11:30:00,46.69,46.75,46.65,46.7,59300.0,35.5521,35.5977,35.5216,35.5597,59300.0
2013-03-05 11:40:00,46.71,46.92,46.7,46.91,48500.0,35.5673,35.7272,35.5597,35.7196,48500.0
2013-03-05 11:50:00,46.89,47.0,46.86,46.97,102800.0,35.7043,35.7881,35.6815,35.7653,102800.0
2013-03-05 12:00:00,46.96,46.96,46.8,46.8,45900.0,35.7576,35.7576,35.6358,35.6358,45900.0
2013-03-05 12:10:00,46.79,46.8,46.69,46.71,66600.0,35.6282,35.6358,35.5521,35.5673,66600.0
2013-03-05 12:20:00,46.71,46.93,46.71,46.92,36300.0,35.5673,35.7348,35.5673,35.7272,36300.0
2013-03-05 12:30:00,46.93,47.0,46.91,46.98,23500.0,35.7348,35.7881,35.7196,35.7729,23500.0
2013-03-05 12:40:00,46.96,46.96,46.8,46.82,18500.0,35.7576,35.7576,35.6358,35.651,18500.0
2013-03-05 12:50:00,46.82,46.89,46.79,46.84,21800.0,35.651,35.7043,35.6282,35.6663,21800.0
2013-03-05 13:00:00,46.83,46.98,46.82,46.94,14300.0,35.6587,35.7729,35.651,35.7424,14300.0
2013-03-05 13:10:00,46.95,46.99,46.87,46.9,46600.0,35.75,35.7805,35.6891,35.712,46600.0
2013-03-05 13:20:00,46.9,46.96,46.9,46.92,14800.0,35.712,35.7576,35.712,35.7272,14800.0
2013-03-05 13:30:00,46.93,46.96,46.9,46.94,30000.0,35.7348,35.7576,35.712,35.7424,30000.0
2013-03-05 13:40:00,46.95,46.96,46.83,46.86,32100.0,35.75,35.7576,35.6587,35.6815,32100.0
2013-03-05 13:50:00,46.86,46.96,46.81,46.96,32100.0,35.6815,35.7576,35.6434,35.7576,32100.0
2013-03-05 14:00:00,46.95,46.96,46.89,46.94,38300.0,35.75,35.7576,35.7043,35.7424,38300.0
2013-03-05 14:10:00,46.94,47.1,46.93,47.09,71900.0,35.7424,35.8642,35.7348,35.8566,71900.0
2013-03-05 14:20:00,47.08,47.15,46.96,46.96,72000.0,35.849,35.9023,35.7576,35.7576,72000.0
2013-03-05 14:30:00,46.96,47.01,46.89,46.92,36700.0,35.7576,35.7957,35.7043,35.7272,36700.0
2013-03-05 14:40:00,46.91,47.1,46.91,47.04,26100.0,35.7196,35.8642,35.7196,35.8186,26100.0
2013-03-05 14:50:00,47.05,47.14,47.02,47.13,20300.0,35.8262,35.8947,35.8033,35.8871,20300.0
2013-03-05 15:00:00,47.13,47.19,47.02,47.1,52500.0,35.8871,35.9328,35.8033,35.8642,52500.0
2013-03-05 15:10:00,47.09,47.16,47.02,47.12,37100.0,35.8566,35.9099,35.8033,35.8795,37100.0
2013-03-05 15:20:00,47.12,47.2,47.09,47.13,53000.0,35.8795,35.9404,35.8566,35.8871,53000.0
2013-03-05 15:30:00,47.11,47.17,47.06,47.09,58200.0,35.8719,35.9175,35.8338,35.8566,58200.0
2013-03-05 15:40:00,47.08,47.22,47.07,47.18,110000.0,35.849,35.9556,35.8414,35.9252,110000.0
2013-03-05 15:50:00,47.18,47.24,47.09,47.22,223200.0,35.9252,35.9708,35.8566,35.9556,223200.0
2013-03-06 09:30:00,47.23,47.5,46.78,46.94,81200.0,35.9632,36.1688,35.6206,35.7424,81200.0
2013-03-06 09:40:00,46.98,46.99,46.73,46.95,36900.0,35.7729,35.7805,35.5825,35.75,36900.0
2013-03-06 09:50:00,46.92,47.21,46.92,47.2,57900.0,35.7272,35.948,35.7272,35.9404,57900.0
2013-03-06 10:00:00,47.2,47.2,47.05,47.18,31000.0,35.9404,35.9404,35.8262,35.9252,31000.0
2013-03-06 10:10:00,47.19,47.4,47.15,47.32,43300.0,35.9328,36.0927,35.9023,36.0318,43300.0
2013-03-06 10:20:00,47.31,47.37,47.16,47.28,52600.0,36.0241,36.0698,35.9099,36.0013,52600.0
2013-03-06 10:30:00,47.3,47.4,47.19,47.3,33300.0,36.0165,36.0927,35.9328,36.0165,33300.0
2013-03-06 10:40:00,47.29,47.41,47.26,47.31,43900.0,36.0089,36.1003,35.9861,36.0241,43900.0
2013-03-06 10:50:00,47.3,47.3,47.07,47.11,35300.0,36.0165,36.0165,35.8414,35.8719,35300.0
2013-03-06 11:00:00,47.1,47.12,46.94,46.99,23800.0,35.8642,35.8795,35.7424,35.7805,23800.0
2013-03-06 11:10:00,46.99,47.1,46.99,47.07,21600.0,35.7805,35.8642,35.7805,35.8414,21600.0
2013-03-06 11:20:00,47.08,47.08,47.02,47.06,10400.0,35.849,35.849,35.8033,35.8338,10400.0
2013-03-06 11:30:00,47.07,47.12,47.07,47.1,9500.0,35.8414,35.8795,35.8414,35.8642,9500.0
2013-03-06 11:40:00,47.08,47.08,46.98,47.01,28500.0,35.849,35.849,35.7729,35.7957,28500.0
2013-03-06 11:50:00,47.01,47.03,46.9,46.9,16000.0,35.7957,35.8109,35.712,35.712,16000.0
2013-03-06 12:00:00,46.91,46.92,46.7,46.7,40100.0,35.7196,35.7272,35.5597,35.5597,40100.0
2013-03-06 12:10:00,46.71,46.89,46.7,46.87,40600.0,35.5673,35.7043,35.5597,35.6891,40600.0
2013-03-06 12:20:00,46.86,46.88,46.79,46.83,16700.0,35.6815,35.6967,35.6282,35.6587,16700.0
2013-03-06 12:30:00,46.84,46.98,46.84,46.93,16600.0,35.6663,35.7729,35.6663,35.7348,16600.0
2013-03-06 12:40:00,46.92,47.03,46.91,47.03,14100.0,35.7272,35.8109,35.7196,35.8109,14100.0
2013-03-06 12:50:00,47.03,47.07,46.96,46.98,19500.0,35.8109,35.8414,35.7576,35.7729,19500.0
2013-03-06 13:00:00,46.99,47.12,46.96,47.1,17300.0,35.7805,35.8795,35.7576,35.8642,17300.0
2013-03-06 13:10:00,47.09,47.09,47.0,47.01,11700.0,35.8566,35.8566,35.7881,35.7957,11700.0
2013-03-06 13:20:00,47.01,47.03,46.92,46.93,37000.0,35.7957,35.8109,35.7272,35.7348,37000.0
2013-03-06 13:30:00,46.93,46.95,46.72,46.74,74400.0,35.7348,35.75,35.5749,35.5901,74400.0
2013-03-06 13:40:00,46.75,46.85,46.75,46.84,33900.0,35.5977,35.6739,35.5977,35.6663,33900.0
2013-03-06 13:50:00,46.82,46.95,46.75,46.94,25500.0,35.651,35.75,35.5977,35.7424,25500.0
2013-03-06 14:00:00,46.94,46.97,46.88,46.92,23900.0,35.7424,35.7653,35.6967,35.7272,23900.0
2013-03-06 14:10:00,46.93,46.93,46.85,46.9,13300.0,35.7348,35.7348,35.6739,35.712,13300.0
2013-03-06 14:20:00,46.91,46.96,46.88,46.91,13900.0,35.7196,35.7576,35.6967,35.7196,13900.0
2013-03-06 14:30:00,46.91,46.94,46.88,46.9,19400.0,35.7196,35.7424,35.6967,35.712,19400.0
2013-03-06 14:40:00,46.89,46.89,46.72,46.75,63000.0,35.7043,35.7043,35.5749,35.5977,63000.0
2013-03-06 14:50:00,46.75,46.97,46.75,46.95,24900.0,35.5977,35.7653,35.5977,35.75,24900.0
2013-03-06 15:00:00,46.96,47.1,46.96,47.1,33800.0,35.7576,35.8642,35.7576,35.8642,33800.0
2013-03-06 15:10:00,47.1,47.18,47.04,47.04,67200.0,35.8642,35.9252,35.8186,35.8186,67200.0
2013-03-06 15:20:00,47.03,47.05,46.97,47.01,21200.0,35.8109,35.8262,35.7653,35.7957,21200.0
2013-03-06 15:30:00,47.01,47.01,46.95,46.96,30500.0,35.7957,35.7957,35.75,35.7576,30500.0
2013-03-06 15:40:00,46.96,47.03,46.95,47.02,47700.0,35.7576,35.8109,35.75,35.8033,47700.0
2013-03-06 15:50:00,47.01,47.02,46.89,46.97,103200.0,35.7957,35.8033,35.7043,35.7653,103200.0
2013-03-07 09:30:00,47.35,47.74,47.27,47.52,130800.0,36.0546,36.3516,35.9937,36.1841,130800.0
2013-03-07 09:40:00,47.51,47.51,47.27,47.41,44500.0,36.1764,36.1764,35.9937,36.1003,44500.0
2013-03-07 09:50:00,47.42,47.7,47.42,47.69,66300.0,36.1079,36.3211,36.1079,36.3135,66300.0
2013-03-07 10:00:00,47.7,47.85,47.61,47.77,55100.0,36.3211,36.4353,36.2526,36.3744,55100.0
2013-03-07 10:10:00,47.74,47.91,47.74,47.85,37200.0,36.3516,36.481,36.3516,36.4353,37200.0
2013-03-07 10:20:00,47.86,47.93,47.79,47.93,35500.0,36.4429,36.4962,36.3896,36.4962,35500.0
2013-03-07 10:30:00,47.91,48.02,47.9,47.99,69600.0,36.481,36.5648,36.4734,36.5419,69600.0
2013-03-07 10:40:00,48.0,48.08,47.99,48.08,28700.0,36.5495,36.6105,36.5419,36.6105,28700.0
2013-03-07 10:50:00,48.07,48.24,48.01,48.14,101400.0,36.6029,36.7323,36.5572,36.6562,101400.0
2013-03-07 11:00:00,48.13,48.32,48.12,48.18,54700.0,36.6485,36.7932,36.6409,36.6866,54700.0
2013-03-07 11:10:00,48.19,48.22,48.1,48.18,22200.0,36.6942,36.7171,36.6257,36.6866,22200.0
2013-03-07 11:20:00,48.17,48.23,48.05,48.19,63300.0,36.679,36.7247,36.5876,36.6942,63300.0
2013-03-07 11:30:00,48.19,48.22,48.01,48.02,62000.0,36.6942,36.7171,36.5572,36.5648,62000.0
2013-03-07 11:40:00,48.02,48.05,48.01,48.04,23700.0,36.5648,36.5876,36.5572,36.58,23700.0
2013-03-07 11:50:00,48.05,48.06,47.93,47.95,18600.0,36.5876,36.5952,36.4962,36.5115,18600.0
2013-03-07 12:00:00,47.94,47.98,47.86,47.89,11200.0,36.5039,36.5343,36.4429,36.4658,11200.0
2013-03-07 12:10:00,47.88,47.96,47.86,47.93,12000.0,36.4582,36.5191,36.4429,36.4962,12000.0
2013-03-07 12:20:00,47.92,48.0,47.9,47.96,36100.0,36.4886,36.5495,36.4734,36.5191,36100.0
2013-03-07 12:30:00,47.97,48.02,47.94,47.97,18700.0,36.5267,36.5648,36.5039,36.5267,18700.0
2013-03-07 12:40:00,47.96,48.03,47.94,47.99,15200.0,36.5191,36.5724,36.5039,36.5419,15200.0
2013-03-07 12:50:00,47.99,48.01,47.94,47.97,14600.0,36.5419,36.5572,36.5039,36.5267,14600.0
2013-03-07 13:00:00,47.97,48.05,47.95,48.0,28400.0,36.5267,36.5876,36.5115,36.5495,28400.0
2013-03-07 13:10:00,48.01,48.05,48.0,48.02,26200.0,36.5572,36.5876,36.5495,36.5648,26200.0
2013-03-07 13:20:00,48.04,48.07,47.97,47.99,43100.0,36.58,36.6029,36.5267,36.5419,43100.0
2013-03-07 13:30:00,47.98,48.04,47.96,48.0,23000.0,36.5343,36.58,36.5191,36.5495,23000.0
2013-03-07 13:40:00,48.01,48.04,47.98,48.02,21500.0,36.5572,36.58,36.5343,36.5648,21500.0
2013-03-07 13:50:00,48.01,48.03,48.0,48.03,11500.0,36.5572,36.5724,36.5495,36.5724,11500.0
2013-03-07 14:00:00,48.02,48.04,47.96,48.0,24000.0,36.5648,36.58,36.5191,36.5495,24000.0
2013-03-07 14:10:00,48.0,48.03,47.91,47.92,36300.0,36.5495,36.5724,36.481,36.4886,36300.0
2013-03-07 14:20:00,47.91,47.95,47.91,47.91,34600.0,36.481,36.5115,36.481,36.481,34600.0
2013-03-07 14:30:00,47.91,47.94,47.84,47.88,36000.0,36.481,36.5039,36.4277,36.4582,36000.0
2013-03-07 14:40:00,47.87,47.9,47.8,47.88,40100.0,36.4506,36.4734,36.3973,36.4582,40100.0
2013-03-07 14:50:00,47.85,47.92,47.84,47.85,22400.0,36.4353,36.4886,36.4277,36.4353,22400.0
2013-03-07 15:00:00,47.85,47.95,47.8,47.91,57000.0,36.4353,36.5115,36.3973,36.481,57000.0
2013-03-07 15:10:00,47.92,47.98,47.84,47.93,33400.0,36.4886,36.5343,36.4277,36.4962,33400.0
2013-03-07 15:20:00,47.92,47.93,47.7,47.72,77000.0,36.4886,36.4962,36.3211,36.3363,77000.0
2013-03-07 15:30:00,47.72,47.75,47.66,47.7,64100.0,36.3363,36.3592,36.2907,36.3211,64100.0
2013-03-07 15:40:00,47.69,47.76,47.68,47.71,72200.0,36.3135,36.3668,36.3059,36.3287,72200.0
2013-03-07 15:50:00,47.71,47.79,47.7,47.76,89400.0,36.3287,36.3896,36.3211,36.3668,89400.0
2013-03-08 09:30:00,48.0,48.19,47.81,47.87,32800.0,36.5495,36.6942,36.4049,36.4506,32800.0
2013-03-08 09:40:00,47.87,48.0,47.81,47.92,14200.0,36.4506,36.5495,36.4049,36.4886,14200.0
2013-03-08 09:50:00,47.92,48.06,47.68,47.77,63400.0,36.4886,36.5952,36.3059,36.3744,63400.0
2013-03-08 10:00:00,47.75,47.77,47.53,47.73,65500.0,36.3592,36.3744,36.1917,36.344,65500.0
2013-03-08 10:10:00,47.73,47.83,47.69,47.8,114300.0,36.344,36.4201,36.3135,36.3973,114300.0
2013-03-08 10:20:00,47.8,48.1,47.79,48.09,57900.0,36.3973,36.6257,36.3896,36.6181,57900.0
2013-03-08 10:30:00,48.09,48.28,48.07,48.25,43800.0,36.6181,36.7628,36.6029,36.7399,43800.0
2013-03-08 10:40:00,48.26,48.41,48.25,48.38,51200.0,36.7475,36.8617,36.7399,36.8389,51200.0
2013-03-08 10:50:00,48.38,48.41,48.17,48.2,29100.0,36.8389,36.8617,36.679,36.7018,29100.0
2013-03-08 11:00:00,48.2,48.23,48.13,48.22,19700.0,36.7018,36.7247,36.6485,36.7171,19700.0
2013-03-08 11:10:00,48.22,48.27,48.16,48.21,13200.0,36.7171,36.7551,36.6714,36.7095,13200.0
2013-03-08 11:20:00,48.22,48.26,48.18,48.2,13900.0,36.7171,36.7475,36.6866,36.7018,13900.0
2013-03-08 11:30:00,48.23,48.23,48.17,48.19,9000.0,36.7247,36.7247,36.679,36.6942,9000.0
2013-03-08 11:40:00,48.2,48.26,48.16,48.22,16600.0,36.7018,36.7475,36.6714,36.7171,16600.0
2013-03-08 11:50:00,48.21,48.25,48.17,48.2,23400.0,36.7095,36.7399,36.679,36.7018,23400.0
2013-03-08 12:00:00,48.22,48.35,48.2,48.35,30900.0,36.7171,36.8161,36.7018,36.8161,30900.0
2013-03-08 12:10:00,48.34,48.47,48.34,48.41,33100.0,36.8084,36.9074,36.8084,36.8617,33100.0
2013-03-08 12:20:00,48.4,48.48,48.38,48.38,13800.0,36.8541,36.915,36.8389,36.8389,13800.0
2013-03-08 12:30:00,48.39,48.41,48.3,48.37,6300.0,36.8465,36.8617,36.778,36.8313,6300.0
2013-03-08 12:40:00,48.39,48.39,48.26,48.27,14000.0,36.8465,36.8465,36.7475,36.7551,14000.0
2013-03-08 12:50:00,48.24,48.32,48.24,48.31,8300.0,36.7323,36.7932,36.7323,36.7856,8300.0
2013-03-08 13:00:00,48.31,48.33,48.26,48.3,32700.0,36.7856,36.8008,36.7475,36.778,32700.0
2013-03-08 13:10:00,48.29,48.31,48.24,48.26,22600.0,36.7704,36.7856,36.7323,36.7475,22600.0
2013-03-08 13:20:00,48.26,48.26,48.16,48.16,8500.0,36.7475,36.7475,36.6714,36.6714,8500.0
2013-03-08 13:30:00,48.15,48.26,48.1,48.23,12300.0,36.6638,36.7475,36.6257,36.7247,12300.0
2013-03-08 13:40:00,48.25,48.26,48.18,48.22,82700.0,36.7399,36.7475,36.6866,36.7171,82700.0
2013-03-08 13:50:00,48.21,48.3,48.19,48.3,24900.0,36.7095,36.778,36.6942,36.778,24900.0
2013-03-08 14:00:00,48.3,48.31,48.17,48.24,25000.0,36.778,36.7856,36.679,36.7323,25000.0
2013-03-08 14:10:00,48.22,48.24,48.16,48.22,17000.0,36.7171,36.7323,36.6714,36.7171,17000.0
2013-03-08 14:20:00,48.24,48.36,48.2,48.34,13200.0,36.7323,36.8237,36.7018,36.8084,13200.0
2013-03-08 14:30:00,48.34,48.37,48.26,48.3,26100.0,36.8084,36.8313,36.7475,36.778,26100.0
2013-03-08 14:40:00,48.31,48.32,48.26,48.27,17900.0,36.7856,36.7932,36.7475,36.7551,17900.0
2013-03-08 14:50:00,48.26,48.32,48.24,48.29,15100.0,36.7475,36.7932,36.7323,36.7704,15100.0
2013-03-08 15:00:00,48.3,48.34,48.27,48.3,25100.0,36.778,36.8084,36.7551,36.778,25100.0
2013-03-08 15:10:00,48.3,48.32,48.24,48.31,42800.0,36.778,36.7932,36.7323,36.7856,42800.0
2013-03-08 15:20:00,48.29,48.34,48.22,48.27,35600.0,36.7704,36.8084,36.7171,36.7551,35600.0
2013-03-08 15:30:00,48.27,48.32,48.25,48.29,54100.0,36.7551,36.7932,36.7399,36.7704,54100.0
2013-03-08 15:40:00,48.29,48.31,48.24,48.25,87200.0,36.7704,36.7856,36.7323,36.7399,87200.0
2013-03-08 15:50:00,48.25,48.27,48.2,48.26,159900.0,36.7399,36.7551,36.7018,36.7475,159900.0
2013-03-11 09:30:00,48.26,48.26,47.8,48.16,59100.0,36.7475,36.7475,36.3973,36.6714,59100.0
2013-03-11 09:40:00,48.18,48.25,48.07,48.14,38300.0,36.6866,36.7399,36.6029,36.6562,38300.0
2013-03-11 09:50:00,48.09,48.2,48.07,48.2,23600.0,36.6181,36.7018,36.6029,36.7018,23600.0
2013-03-11 10:00:00,48.17,48.24,48.13,48.2,26000.0,36.679,36.7323,36.6485,36.7018,26000.0
2013-03-11 10:10:00,48.19,48.43,48.14,48.43,18200.0,36.6942,36.877,36.6562,36.877,18200.0
2013-03-11 10:20:00,48.44,48.46,48.41,48.43,13500.0,36.8846,36.8998,36.8617,36.877,13500.0
2013-03-11 10:30:00,48.42,48.64,48.41,48.58,24300.0,36.8694,37.0369,36.8617,36.9912,24300.0
2013-03-11 10:40:00,48.58,48.62,48.54,48.58,21900.0,36.9912,37.0216,36.9607,36.9912,21900.0
2013-03-11 10:50:00,48.58,48.61,48.47,48.54,33500.0,36.9912,37.014,36.9074,36.9607,33500.0
2013-03-11 11:00:00,48.54,48.59,48.44,48.44,18100.0,36.9607,36.9988,36.8846,36.8846,18100.0
2013-03-11 11:10:00,48.44,48.53,48.43,48.53,36500.0,36.8846,36.9531,36.877,36.9531,36500.0
2013-03-11 11:20:00,48.53,48.53,48.47,48.5,19400.0,36.9531,36.9531,36.9074,36.9303,19400.0
2013-03-11 11:30:00,48.5,48.58,48.48,48.58,27800.0,36.9303,36.9912,36.915,36.9912,27800.0
2013-03-11 11:40:00,48.58,48.61,48.54,48.6,24500.0,36.9912,37.014,36.9607,37.0064,24500.0
2013-03-11 11:50:00,48.6,48.66,48.59,48.61,31500.0,37.0064,37.0521,36.9988,37.014,31500.0
2013-03-11 12:00:00,48.61,48.68,48.58,48.6,20900.0,37.014,37.0673,36.9912,37.0064,20900.0
2013-03-11 12:10:00,48.59,48.64,48.58,48.6,31600.0,36.9988,37.0369,36.9912,37.0064,31600.0
2013-03-11 12:20:00,48.6,48.64,48.6,48.63,13900.0,37.0064,37.0369,37.0064,37.0293,13900.0
2013-03-11 12:30:00,48.62,48.69,48.61,48.63,24900.0,37.0216,37.0749,37.014,37.0293,24900.0
2013-03-11 12:40:00,48.62,48.75,48.61,48.74,47600.0,37.0216,37.1206,37.014,37.113,47600.0
2013-03-11 12:50:00,48.75,48.82,48.72,48.8,16800.0,37.1206,37.1739,37.0978,37.1587,16800.0
2013-03-11 13:00:00,48.82,48.84,48.75,48.79,19600.0,37.1739,37.1892,37.1206,37.1511,19600.0
2013-03-11 13:10:00,48.8,48.8,48.72,48.75,18900.0,37.1587,37.1587,37.0978,37.1206,18900.0
2013-03-11 13:20:00,48.75,48.79,48.66,48.68,59300.0,37.1206,37.1511,37.0521,37.0673,59300.0
2013-03-11 13:30:00,48.68,48.73,48.68,48.7,32000.0,37.0673,37.1054,37.0673,37.0826,32000.0
2013-03-11 13:40:00,48.7,48.82,48.69,48.79,14200.0,37.0826,37.1739,37.0749,37.1511,14200.0
2013-03-11 13:50:00,48.79,48.87,48.79,48.87,26100.0,37.1511,37.212,37.1511,37.212,26100.0
2013-03-11 14:00:00,48.86,48.89,48.77,48.85,30400.0,37.2044,37.2272,37.1359,37.1968,30400.0
2013-03-11 14:10:00,48.85,48.87,48.77,48.82,17200.0,37.1968,37.212,37.1359,37.1739,17200.0
2013-03-11 14:20:00,48.82,48.89,48.82,48.87,21800.0,37.1739,37.2272,37.1739,37.212,21800.0
2013-03-11 14:30:00,48.87,48.95,48.83,48.92,24200.0,37.212,37.2729,37.1816,37.2501,24200.0
2013-03-11 14:40:00,48.93,49.0,48.92,48.96,26800.0,37.2577,37.311,37.2501,37.2805,26800.0
2013-03-11 14:50:00,48.96,48.96,48.88,48.9,15600.0,37.2805,37.2805,37.2196,37.2349,15600.0
2013-03-11 15:00:00,48.9,48.9,48.83,48.88,46100.0,37.2349,37.2349,37.1816,37.2196,46100.0
2013-03-11 15:10:00,48.88,48.9,48.8,48.81,34600.0,37.2196,37.2349,37.1587,37.1663,34600.0
2013-03-11 15:20:00,48.8,48.87,48.78,48.81,40500.0,37.1587,37.212,37.1435,37.1663,40500.0
2013-03-11 15:30:00,48.8,48.89,48.77,48.8,72100.0,37.1587,37.2272,37.1359,37.1587,72100.0
2013-03-11 15:40:00,48.79,48.85,48.76,48.82,70100.0,37.1511,37.1968,37.1283,37.1739,70100.0
2013-03-11 15:50:00,48.82,48.91,48.79,48.84,292100.0,37.1739,37.2425,37.1511,37.1892,292100.0
2013-03-12 09:30:00,48.63,48.74,48.24,48.44,65600.0,37.0293,37.113,36.7323,36.8846,65600.0
2013-03-12 09:40:00,48.45,48.48,48.29,48.42,32800.0,36.8922,36.915,36.7704,36.8694,32800.0
2013-03-12 09:50:00,48.43,48.6,48.39,48.6,45800.0,36.877,37.0064,36.8465,37.0064,45800.0
2013-03-12 10:00:00,48.62,48.7,48.57,48.7,31800.0,37.0216,37.0826,36.9836,37.0826,31800.0
2013-03-12 10:10:00,48.7,48.75,48.62,48.69,22500.0,37.0826,37.1206,37.0216,37.0749,22500.0
2013-03-12 10:20:00,48.68,48.92,48.68,48.87,38300.0,37.0673,37.2501,37.0673,37.212,38300.0
2013-03-12 10:30:00,48.86,48.88,48.76,48.8,46700.0,37.2044,37.2196,37.1283,37.1587,46700.0
2013-03-12 10:40:00,48.81,48.86,48.78,48.79,27500.0,37.1663,37.2044,37.1435,37.1511,27500.0
2013-03-12 10:50:00,48.82,48.99,48.81,48.93,44500.0,37.1739,37.3034,37.1663,37.2577,44500.0
2013-03-12 11:00:00,48.93,48.95,48.58,48.61,24500.0,37.2577,37.2729,36.9912,37.014,24500.0
2013-03-12 11:10:00,48.58,48.74,48.58,48.69,15600.0,36.9912,37.113,36.9912,37.0749,15600.0
2013-03-12 11:20:00,48.65,48.67,48.54,48.56,13500.0,37.0445,37.0597,36.9607,36.976,13500.0
2013-03-12 11:30:00,48.54,48.58,48.34,48.35,26900.0,36.9607,36.9912,36.8084,36.8161,26900.0
2013-03-12 11:40:00,48.33,48.44,48.3,48.33,28100.0,36.8008,36.8846,36.778,36.8008,28100.0
2013-03-12 11:50:00,48.33,48.43,48.31,48.4,15500.0,36.8008,36.877,36.7856,36.8541,15500.0
2013-03-12 12:00:00,48.41,48.52,48.32,48.49,12100.0,36.8617,36.9455,36.7932,36.9227,12100.0
2013-03-12 12:10:00,48.48,48.53,48.46,48.48,9900.0,36.915,36.9531,36.8998,36.915,9900.0
2013-03-12 12:20:00,48.47,48.49,48.39,48.4,15600.0,36.9074,36.9227,36.8465,36.8541,15600.0
2013-03-12 12:30:00,48.4,48.45,48.38,48.38,24500.0,36.8541,36.8922,36.8389,36.8389,24500.0
2013-03-12 12:40:00,48.35,48.37,48.28,48.28,15400.0,36.8161,36.8313,36.7628,36.7628,15400.0
2013-03-12 12:50:00,48.3,48.37,48.28,48.33,43200.0,36.778,36.8313,36.7628,36.8008,43200.0
2013-03-12 13:00:00,48.32,48.34,48.29,48.34,10800.0,36.7932,36.8084,36.7704,36.8084,10800.0
2013-03-12 13:10:00,48.32,48.35,48.31,48.35,8500.0,36.7932,36.8161,36.7856,36.8161,8500.0
2013-03-12 13:20:00,48.34,48.47,48.31,48.44,21900.0,36.8084,36.9074,36.7856,36.8846,21900.0
2013-03-12 13:30:00,48.44,48.47,48.38,48.45,10000.0,36.8846,36.9074,36.8389,36.8922,10000.0
2013-03-12 13:40:00,48.45,48.51,48.39,48.4,18500.0,36.8922,36.9379,36.8465,36.8541,18500.0
2013-03-12 13:50:00,48.39,48.4,48.29,48.31,8500.0,36.8465,36.8541,36.7704,36.7856,8500.0
2013-03-12 14:00:00,48.31,48.36,48.19,48.2,14000.0,36.7856,36.8237,36.6942,36.7018,14000.0
2013-03-12 14:10:00,48.21,48.22,48.16,48.18,16300.0,36.7095,36.7171,36.6714,36.6866,16300.0
2013-03-12 14:20:00,48.18,48.18,48.01,48.01,31000.0,36.6866,36.6866,36.5572,36.5572,31000.0
2013-03-12 14:30:00,48.03,48.08,47.95,48.0,27900.0,36.5724,36.6105,36.5115,36.5495,27900.0
2013-03-12 14:40:00,48.0,48.16,48.0,48.16,23000.0,36.5495,36.6714,36.5495,36.6714,23000.0
2013-03-12 14:50:00,48.15,48.32,48.15,48.19,53200.0,36.6638,36.7932,36.6638,36.6942,53200.0
2013-03-12 15:00:00,48.19,48.33,48.18,48.24,24300.0,36.6942,36.8008,36.6866,36.7323,24300.0
2013-03-12 15:10:00,48.26,48.4,48.21,48.38,24000.0,36.7475,36.8541,36.7095,36.8389,24000.0
2013-03-12 15:20:00,48.39,48.46,48.35,48.36,27600.0,36.8465,36.8998,36.8161,36.8237,27600.0
2013-03-12 15:30:00,48.37,48.45,48.31,48.45,24900.0,36.8313,36.8922,36.7856,36.8922,24900.0
2013-03-12 15:40:00,48.46,48.54,48.44,48.44,61500.0,36.8998,36.9607,36.8846,36.8846,61500.0
2013-03-12 15:50:00,48.45,48.49,48.43,48.47,152900.0,36.8922,36.9227,36.877,36.9074,152900.0
2013-03-13 09:30:00,48.51,48.82,48.51,48.77,60200.0,36.9379,37.1739,36.9379,37.1359,60200.0
2013-03-13 09:40:00,48.77,49.13,48.61,49.13,59600.0,37.1359,37.41,37.014,37.41,59600.0
2013-03-13 09:50:00,49.13,49.74,49.12,49.68,167500.0,37.41,37.8745,37.4024,37.8288,167500.0
2013-03-13 10:00:00,49.7,49.72,49.22,49.27,127000.0,37.844,37.8592,37.4785,37.5166,127000.0
2013-03-13 10:10:00,49.27,49.29,48.92,49.15,46800.0,37.5166,37.5318,37.2501,37.4252,46800.0
2013-03-13 10:20:00,49.15,49.5,49.14,49.47,118000.0,37.4252,37.6917,37.4176,37.6689,118000.0
2013-03-13 10:30:00,49.47,49.48,49.23,49.34,35600.0,37.6689,37.6765,37.4861,37.5699,35600.0
2013-03-13 10:40:00,49.35,49.35,49.25,49.26,29100.0,37.5775,37.5775,37.5014,37.509,29100.0
2013-03-13 10:50:00,49.27,49.46,49.26,49.4,52800.0,37.5166,37.6613,37.509,37.6156,52800.0
2013-03-13 11:00:00,49.38,49.43,49.26,49.43,32500.0,37.6003,37.6384,37.509,37.6384,32500.0
2013-03-13 11:10:00,49.4,49.69,49.39,49.67,57100.0,37.6156,37.8364,37.608,37.8212,57100.0
2013-03-13 11:20:00,49.69,49.7,49.61,49.68,21800.0,37.8364,37.844,37.7755,37.8288,21800.0
2013-03-13 11:30:00,49.66,49.68,49.49,49.51,51400.0,37.8136,37.8288,37.6841,37.6993,51400.0
2013-03-13 11:40:00,49.5,49.54,49.4,49.4,71600.0,37.6917,37.7222,37.6156,37.6156,71600.0
2013-03-13 11:50:00,49.41,49.48,49.39,49.46,38100.0,37.6232,37.6765,37.608,37.6613,38100.0
2013-03-13 12:00:00,49.46,49.57,49.46,49.55,40900.0,37.6613,37.745,37.6613,37.7298,40900.0
2013-03-13 12:10:00,49.57,49.61,49.56,49.56,8500.0,37.745,37.7755,37.7374,37.7374,8500.0
2013-03-13 12:20:00,49.56,49.61,49.52,49.54,24400.0,37.7374,37.7755,37.707,37.7222,24400.0
2013-03-13 12:30:00,49.56,49.63,49.52,49.62,12700.0,37.7374,37.7907,37.707,37.7831,12700.0
2013-03-13 12:40:00,49.63,49.63,49.56,49.57,7300.0,37.7907,37.7907,37.7374,37.745,7300.0
2013-03-13 12:50:00,49.57,49.63,49.55,49.56,11200.0,37.745,37.7907,37.7298,37.7374,11200.0
2013-03-13 13:00:00,49.57,49.69,49.55,49.69,45800.0,37.745,37.8364,37.7298,37.8364,45800.0
2013-03-13 13:10:00,49.69,49.8,49.67,49.79,83000.0,37.8364,37.9202,37.8212,37.9125,83000.0
2013-03-13 13:20:00,49.8,49.8,49.71,49.73,49000.0,37.9202,37.9202,37.8516,37.8669,49000.0
2013-03-13 13:30:00,49.74,49.81,49.72,49.8,29200.0,37.8745,37.9278,37.8592,37.9202,29200.0
2013-03-13 13:40:00,49.81,49.88,49.8,49.88,50700.0,37.9278,37.9811,37.9202,37.9811,50700.0
2013-03-13 13:50:00,49.87,49.89,49.55,49.57,110000.0,37.9735,37.9887,37.7298,37.745,110000.0
2013-03-13 14:00:00,49.58,49.82,49.56,49.82,44100.0,37.7526,37.9354,37.7374,37.9354,44100.0
2013-03-13 14:10:00,49.83,49.83,49.74,49.79,15900.0,37.943,37.943,37.8745,37.9125,15900.0
2013-03-13 14:20:00,49.79,49.79,49.69,49.75,31500.0,37.9125,37.9125,37.8364,37.8821,31500.0
2013-03-13 14:30:00,49.75,49.75,49.71,49.72,17100.0,37.8821,37.8821,37.8516,37.8592,17100.0
2013-03-13 14:40:00,49.71,49.76,49.71,49.72,26900.0,37.8516,37.8897,37.8516,37.8592,26900.0
2013-03-13 14:50:00,49.73,49.77,49.7,49.73,20100.0,37.8669,37.8973,37.844,37.8669,20100.0
2013-03-13 15:00:00,49.74,49.85,49.7,49.71,45400.0,37.8745,37.9582,37.844,37.8516,45400.0
2013-03-13 15:10:00,49.71,49.78,49.71,49.72,54700.0,37.8516,37.9049,37.8516,37.8592,54700.0
2013-03-13 15:20:00,49.73,49.8,49.71,49.77,44400.0,37.8669,37.9202,37.8516,37.8973,44400.0
2013-03-13 15:30:00,49.77,49.79,49.72,49.73,79800.0,37.8973,37.9125,37.8592,37.8669,79800.0
2013-03-13 15:40:00,49.72,49.77,49.64,49.74,143400.0,37.8592,37.8973,37.7983,37.8745,143400.0
2013-03-13 15:50:00,49.74,49.79,49.69,49.77,245900.0,37.8745,37.9125,37.8364,37.8973,245900.0
2013-03-14 09:30:00,49.91,49.91,49.54,49.68,53900.0,38.0039,38.0039,37.7222,37.8288,53900.0
2013-03-14 09:40:00,49.66,49.7,49.49,49.57,76700.0,37.8136,37.844,37.6841,37.745,76700.0
2013-03-14 09:50:00,49.57,49.69,49.48,49.64,67800.0,37.745,37.8364,37.6765,37.7983,67800.0
2013-03-14 10:00:00,49.63,49.75,49.59,49.67,131200.0,37.7907,37.8821,37.7603,37.8212,131200.0
2013-03-14 10:10:00,49.67,49.71,49.65,49.68,38800.0,37.8212,37.8516,37.8059,37.8288,38800.0
2013-03-14 10:20:00,49.69,49.84,49.64,49.82,21900.0,37.8364,37.9506,37.7983,37.9354,21900.0
2013-03-14 10:30:00,49.82,50.0,49.78,49.98,39000.0,37.9354,38.0724,37.9049,38.0572,39000.0
2013-03-14 10:40:00,49.98,50.07,49.93,49.96,46200.0,38.0572,38.1257,38.0191,38.042,46200.0
2013-03-14 10:50:00,49.95,49.95,49.73,49.78,56100.0,38.0344,38.0344,37.8669,37.9049,56100.0
2013-03-14 11:00:00,49.77,49.87,49.76,49.76,23800.0,37.8973,37.9735,37.8897,37.8897,23800.0
2013-03-14 11:10:00,49.74,49.89,49.74,49.82,26800.0,37.8745,37.9887,37.8745,37.9354,26800.0
2013-03-14 11:20:00,49.82,49.87,49.72,49.87,19300.0,37.9354,37.9735,37.8592,37.9735,19300.0
2013-03-14 11:30:00,49.87,49.98,49.82,49.88,26000.0,37.9735,38.0572,37.9354,37.9811,26000.0
2013-03-14 11:40:00,49.9,49.98,49.9,49.95,25700.0,37.9963,38.0572,37.9963,38.0344,25700.0
2013-03-14 11:50:00,49.94,49.94,49.86,49.86,17400.0,38.0268,38.0268,37.9658,37.9658,17400.0
2013-03-14 12:00:00,49.87,49.96,49.87,49.91,25600.0,37.9735,38.042,37.9735,38.0039,25600.0
2013-03-14 12:10:00,49.9,49.94,49.87,49.92,12200.0,37.9963,38.0268,37.9735,38.0115,12200.0
2013-03-14 12:20:00,49.91,49.97,49.84,49.96,16300.0,38.0039,38.0496,37.9506,38.042,16300.0
2013-03-14 12:30:00,49.96,49.96,49.79,49.81,35800.0,38.042,38.042,37.9125,37.9278,35800.0
2013-03-14 12:40:00,49.8,49.81,49.63,49.68,18700.0,37.9202,37.9278,37.7907,37.8288,18700.0
2013-03-14 12:50:00,49.68,49.68,49.57,49.65,22100.0,37.8288,37.8288,37.745,37.8059,22100.0
2013-03-14 13:00:00,49.66,49.82,49.64,49.74,22400.0,37.8136,37.9354,37.7983,37.8745,22400.0
2013-03-14 13:10:00,49.76,49.77,49.69,49.76,12300.0,37.8897,37.8973,37.8364,37.8897,12300.0
2013-03-14 13:20:00,49.77,49.77,49.68,49.68,13200.0,37.8973,37.8973,37.8288,37.8288,13200.0
2013-03-14 13:30:00,49.68,49.72,49.66,49.72,9700.0,37.8288,37.8592,37.8136,37.8592,9700.0
2013-03-14 13:40:00,49.69,49.8,49.69,49.8,10600.0,37.8364,37.9202,37.8364,37.9202,10600.0
2013-03-14 13:50:00,49.8,49.81,49.72,49.81,20400.0,37.9202,37.9278,37.8592,37.9278,20400.0
2013-03-14 14:00:00,49.82,49.86,49.81,49.83,22800.0,37.9354,37.9658,37.9278,37.943,22800.0
2013-03-14 14:10:00,49.81,49.82,49.73,49.77,27000.0,37.9278,37.9354,37.8669,37.8973,27000.0
2013-03-14 14:20:00,49.78,49.78,49.7,49.73,27600.0,37.9049,37.9049,37.844,37.8669,27600.0
2013-03-14 14:30:00,49.74,49.76,49.65,49.66,22500.0,37.8745,37.8897,37.8059,37.8136,22500.0
2013-03-14 14:40:00,49.66,49.69,49.64,49.68,36900.0,37.8136,37.8364,37.7983,37.8288,36900.0
2013-03-14 14:50:00,49.68,49.7,49.63,49.65,57500.0,37.8288,37.844,37.7907,37.8059,57500.0
2013-03-14 15:00:00,49.67,49.75,49.65,49.66,41000.0,37.8212,37.8821,37.8059,37.8136,41000.0
2013-03-14 15:10:00,49.66,49.68,49.54,49.54,64200.0,37.8136,37.8288,37.7222,37.7222,64200.0
2013-03-14 15:20:00,49.54,49.68,49.52,49.57,56600.0,37.7222,37.8288,37.707,37.745,56600.0
2013-03-14 15:30:00,49.57,49.71,49.57,49.68,98800.0,37.745,37.8516,37.745,37.8288,98800.0
2013-03-14 15:40:00,49.67,49.73,49.65,49.68,103000.0,37.8212,37.8669,37.8059,37.8288,103000.0
2013-03-14 15:50:00,49.69,49.74,49.66,49.7,275700.0,37.8364,37.8745,37.8136,37.844,275700.0
2013-03-15 09:30:00,49.41,49.54,49.12,49.2,155300.0,37.6232,37.7222,37.4024,37.4633,155300.0
2013-03-15 09:40:00,49.2,49.45,49.07,49.45,47800.0,37.4633,37.6537,37.3643,37.6537,47800.0
2013-03-15 09:50:00,49.45,49.45,49.29,49.32,59600.0,37.6537,37.6537,37.5318,37.5547,59600.0
2013-03-15 10:00:00,49.31,49.33,49.08,49.1,100300.0,37.547,37.5623,37.3719,37.3871,100300.0
2013-03-15 10:10:00,49.11,49.21,49.07,49.19,79400.0,37.3948,37.4709,37.3643,37.4557,79400.0
2013-03-15 10:20:00,49.19,49.27,49.19,49.27,43000.0,37.4557,37.5166,37.4557,37.5166,43000.0
2013-03-15 10:30:00,49.28,49.34,49.26,49.32,30400.0,37.5242,37.5699,37.509,37.5547,30400.0
2013-03-15 10:40:00,49.34,49.34,49.23,49.25,25300.0,37.5699,37.5699,37.4861,37.5014,25300.0
2013-03-15 10:50:00,49.26,49.3,49.23,49.28,28200.0,37.509,37.5394,37.4861,37.5242,28200.0
2013-03-15 11:00:00,49.27,49.29,49.21,49.28,24200.0,37.5166,37.5318,37.4709,37.5242,24200.0
2013-03-15 11:10:00,49.29,49.33,49.21,49.32,62300.0,37.5318,37.5623,37.4709,37.5547,62300.0
2013-03-15 11:20:00,49.3,49.35,49.27,49.35,39200.0,37.5394,37.5775,37.5166,37.5775,39200.0
2013-03-15 11:30:00,49.35,49.37,49.3,49.3,30900.0,37.5775,37.5927,37.5394,37.5394,30900.0
2013-03-15 11:40:00,49.29,49.3,49.2,49.21,43300.0,37.5318,37.5394,37.4633,37.4709,43300.0
2013-03-15 11:50:00,49.21,49.32,49.21,49.31,18100.0,37.4709,37.5547,37.4709,37.547,18100.0
2013-03-15 12:00:00,49.31,49.31,49.24,49.25,57100.0,37.547,37.547,37.4937,37.5014,57100.0
2013-03-15 12:10:00,49.25,49.25,49.09,49.1,85100.0,37.5014,37.5014,37.3795,37.3871,85100.0
2013-03-15 12:20:00,49.1,49.12,49.07,49.08,33000.0,37.3871,37.4024,37.3643,37.3719,33000.0
2013-03-15 12:30:00,49.08,49.18,48.98,49.15,47700.0,37.3719,37.4481,37.2958,37.4252,47700.0
2013-03-15 12:40:00,49.14,49.15,49.03,49.03,16200.0,37.4176,37.4252,37.3338,37.3338,16200.0
2013-03-15 12:50:00,49.03,49.03,48.82,48.9,36600.0,37.3338,37.3338,37.1739,37.2349,36600.0
2013-03-15 13:00:00,48.91,48.91,48.84,48.84,24100.0,37.2425,37.2425,37.1892,37.1892,24100.0
2013-03-15 13:10:00,48.85,48.88,48.82,48.87,12600.0,37.1968,37.2196,37.1739,37.212,12600.0
2013-03-15 13:20:00,48.87,49.0,48.84,48.99,21200.0,37.212,37.311,37.1892,37.3034,21200.0
2013-03-15 13:30:00,49.02,49.08,49.0,49.03,19700.0,37.3262,37.3719,37.311,37.3338,19700.0
2013-03-15 13:40:00,49.04,49.13,49.04,49.13,18700.0,37.3415,37.41,37.3415,37.41,18700.0
2013-03-15 13:50:00,49.12,49.12,48.94,48.95,31600.0,37.4024,37.4024,37.2653,37.2729,31600.0
2013-03-15 14:00:00,48.94,48.94,48.82,48.82,26500.0,37.2653,37.2653,37.1739,37.1739,26500.0
2013-03-15 14:10:00,48.82,48.82,48.69,48.71,30700.0,37.1739,37.1739,37.0749,37.0902,30700.0
2013-03-15 14:20:00,48.7,48.74,48.62,48.66,52000.0,37.0826,37.113,37.0216,37.0521,52000.0
2013-03-15 14:30:00,48.67,48.84,48.65,48.77,86200.0,37.0597,37.1892,37.0445,37.1359,86200.0
2013-03-15 14:40:00,48.77,48.82,48.75,48.79,69100.0,37.1359,37.1739,37.1206,37.1511,69100.0
2013-03-15 14:50:00,48.79,48.95,48.79,48.92,44300.0,37.1511,37.2729,37.1511,37.2501,44300.0
2013-03-15 15:00:00,48.93,48.99,48.93,48.95,61400.0,37.2577,37.3034,37.2577,37.2729,61400.0
2013-03-15 15:10:00,48.96,48.96,48.86,48.87,42600.0,37.2805,37.2805,37.2044,37.212,42600.0
2013-03-15 15:20:00,48.86,48.87,48.8,48.8,44800.0,37.2044,37.212,37.1587,37.1587,44800.0
2013-03-15 15:30:00,48.8,48.81,48.72,48.78,110800.0,37.1587,37.1663,37.0978,37.1435,110800.0
2013-03-15 15:40:00,48.79,48.81,48.67,48.7,170300.0,37.1511,37.1663,37.0597,37.0826,170300.0
2013-03-15 15:50:00,48.71,48.78,48.68,48.69,299900.0,37.0902,37.1435,37.0673,37.0749,299900.0
2013-03-18 09:30:00,48.12,48.52,48.12,48.39,57600.0,36.6409,36.9455,36.6409,36.8465,57600.0
2013-03-18 09:40:00,48.43,48.45,48.22,48.24,33800.0,36.877,36.8922,36.7171,36.7323,33800.0
2013-03-18 09:50:00,48.22,48.25,48.02,48.15,38700.0,36.7171,36.7399,36.5648,36.6638,38700.0
2013-03-18 10:00:00,48.13,48.22,48.07,48.18,44200.0,36.6485,36.7171,36.6029,36.6866,44200.0
2013-03-18 10:10:00,48.18,48.35,48.1,48.32,46700.0,36.6866,36.8161,36.6257,36.7932,46700.0
2013-03-18 10:20:00,48.34,48.56,48.31,48.55,25900.0,36.8084,36.976,36.7856,36.9683,25900.0
2013-03-18 10:30:00,48.56,48.6,48.47,48.52,19400.0,36.976,37.0064,36.9074,36.9455,19400.0
2013-03-18 10:40:00,48.53,48.57,48.44,48.54,20600.0,36.9531,36.9836,36.8846,36.9607,20600.0
2013-03-18 10:50:00,48.54,48.55,48.32,48.38,21500.0,36.9607,36.9683,36.7932,36.8389,21500.0
2013-03-18 11:00:00,48.37,48.55,48.32,48.54,28700.0,36.8313,36.9683,36.7932,36.9607,28700.0
2013-03-18 11:10:00,48.54,48.74,48.54,48.73,46700.0,36.9607,37.113,36.9607,37.1054,46700.0
2013-03-18 11:20:00,48.71,48.81,48.69,48.76,13800.0,37.0902,37.1663,37.0749,37.1283,13800.0
2013-03-18 11:30:00,48.77,48.77,48.65,48.74,12300.0,37.1359,37.1359,37.0445,37.113,12300.0
2013-03-18 11:40:00,48.75,48.75,48.59,48.7,14400.0,37.1206,37.1206,36.9988,37.0826,14400.0
2013-03-18 11:50:00,48.7,48.7,48.58,48.66,16400.0,37.0826,37.0826,36.9912,37.0521,16400.0
2013-03-18 12:00:00,48.64,48.66,48.49,48.53,20600.0,37.0369,37.0521,36.9227,36.9531,20600.0
2013-03-18 12:10:00,48.54,48.6,48.52,48.56,9300.0,36.9607,37.0064,36.9455,36.976,9300.0
2013-03-18 12:20:00,48.57,48.66,48.53,48.56,10700.0,36.9836,37.0521,36.9531,36.976,10700.0
2013-03-18 12:30:00,48.55,48.55,48.39,48.54,14700.0,36.9683,36.9683,36.8465,36.9607,14700.0
2013-03-18 12:40:00,48.54,48.55,48.43,48.43,7300.0,36.9607,36.9683,36.877,36.877,7300.0
2013-03-18 12:50:00,48.45,48.53,48.42,48.48,10300.0,36.8922,36.9531,36.8694,36.915,10300.0
2013-03-18 13:00:00,48.48,48.5,48.4,48.47,10700.0,36.915,36.9303,36.8541,36.9074,10700.0
2013-03-18 13:10:00,48.47,48.63,48.47,48.63,20900.0,36.9074,37.0293,36.9074,37.0293,20900.0
2013-03-18 13:20:00,48.62,48.65,48.53,48.53,16300.0,37.0216,37.0445,36.9531,36.9531,16300.0
2013-03-18 13:30:00,48.53,48.62,48.53,48.57,19800.0,36.9531,37.0216,36.9531,36.9836,19800.0
2013-03-18 13:40:00,48.56,48.63,48.52,48.53,10600.0,36.976,37.0293,36.9455,36.9531,10600.0
2013-03-18 13:50:00,48.54,48.63,48.49,48.54,11300.0,36.9607,37.0293,36.9227,36.9607,11300.0
2013-03-18 14:00:00,48.52,48.59,48.5,48.56,13300.0,36.9455,36.9988,36.9303,36.976,13300.0
2013-03-18 14:10:00,48.57,48.65,48.55,48.61,12400.0,36.9836,37.0445,36.9683,37.014,12400.0
2013-03-18 14:20:00,48.6,48.73,48.6,48.73,20400.0,37.0064,37.1054,37.0064,37.1054,20400.0
2013-03-18 14:30:00,48.7,48.74,48.67,48.67,13900.0,37.0826,37.113,37.0597,37.0597,13900.0
2013-03-18 14:40:00,48.67,48.7,48.6,48.64,8800.0,37.0597,37.0826,37.0064,37.0369,8800.0
2013-03-18 14:50:00,48.63,48.63,48.46,48.49,17800.0,37.0293,37.0293,36.8998,36.9227,17800.0
2013-03-18 15:00:00,48.49,48.55,48.48,48.52,17800.0,36.9227,36.9683,36.915,36.9455,17800.0
2013-03-18 15:10:00,48.51,48.6,48.47,48.51,22100.0,36.9379,37.0064,36.9074,36.9379,22100.0
2013-03-18 15:20:00,48.51,48.51,48.37,48.39,23400.0,36.9379,36.9379,36.8313,36.8465,23400.0
2013-03-18 15:30:00,48.38,48.4,48.3,48.3,66100.0,36.8389,36.8541,36.778,36.778,66100.0
2013-03-18 15:40:00,48.3,48.38,48.26,48.35,51900.0,36.778,36.8389,36.7475,36.8161,51900.0
2013-03-18 15:50:00,48.34,48.48,48.3,48.46,166600.0,36.8084,36.915,36.778,36.8998,166600.0
2013-03-19 09:30:00,48.54,48.69,48.14,48.15,26400.0,36.9607,37.0749,36.6562,36.6638,26400.0
2013-03-19 09:40:00,48.16,48.18,47.91,47.95,40000.0,36.6714,36.6866,36.481,36.5115,40000.0
2013-03-19 09:50:00,47.96,47.99,47.66,47.74,43700.0,36.5191,36.5419,36.2907,36.3516,43700.0
2013-03-19 10:00:00,47.72,47.82,47.53,47.59,88200.0,36.3363,36.4125,36.1917,36.2374,88200.0
2013-03-19 10:10:00,47.6,47.6,47.37,47.43,78200.0,36.245,36.245,36.0698,36.1155,78200.0
2013-03-19 10:20:00,47.39,47.42,47.21,47.35,31300.0,36.0851,36.1079,35.948,36.0546,31300.0
2013-03-19 10:30:00,47.36,47.36,47.16,47.17,31700.0,36.0622,36.0622,35.9099,35.9175,31700.0
2013-03-19 10:40:00,47.16,47.35,47.1,47.2,35900.0,35.9099,36.0546,35.8642,35.9404,35900.0
2013-03-19 10:50:00,47.2,47.27,47.15,47.21,28500.0,35.9404,35.9937,35.9023,35.948,28500.0
2013-03-19 11:00:00,47.21,47.32,47.2,47.27,42800.0,35.948,36.0318,35.9404,35.9937,42800.0
2013-03-19 11:10:00,47.27,47.39,47.25,47.37,15300.0,35.9937,36.0851,35.9785,36.0698,15300.0
2013-03-19 11:20:00,47.38,47.49,47.38,47.49,29000.0,36.0775,36.1612,36.0775,36.1612,29000.0
2013-03-19 11:30:00,47.49,47.66,47.47,47.6,88300.0,36.1612,36.2907,36.146,36.245,88300.0
2013-03-19 11:40:00,47.61,47.61,47.36,47.36,33700.0,36.2526,36.2526,36.0622,36.0622,33700.0
2013-03-19 11:50:00,47.36,47.39,47.19,47.24,37900.0,36.0622,36.0851,35.9328,35.9708,37900.0
2013-03-19 12:00:00,47.25,47.26,47.03,47.04,34000.0,35.9785,35.9861,35.8109,35.8186,34000.0
2013-03-19 12:10:00,47.03,47.04,46.83,46.88,58100.0,35.8109,35.8186,35.6587,35.6967,58100.0
2013-03-19 12:20:00,46.88,46.9,46.79,46.88,50000.0,35.6967,35.712,35.6282,35.6967,50000.0
2013-03-19 12:30:00,46.88,46.92,46.76,46.76,46100.0,35.6967,35.7272,35.6054,35.6054,46100.0
2013-03-19 12:40:00,46.77,46.86,46.73,46.74,27500.0,35.613,35.6815,35.5825,35.5901,27500.0
2013-03-19 12:50:00,46.74,46.74,46.56,46.59,71500.0,35.5901,35.5901,35.4531,35.4759,71500.0
2013-03-19 13:00:00,46.58,46.68,46.56,46.6,33500.0,35.4683,35.5444,35.4531,35.4835,33500.0
2013-03-19 13:10:00,46.62,46.66,46.48,46.48,41000.0,35.4987,35.5292,35.3921,35.3921,41000.0
2013-03-19 13:20:00,46.48,46.54,46.42,46.45,28600.0,35.3921,35.4378,35.3465,35.3693,28600.0
2013-03-19 13:30:00,46.46,46.55,46.41,46.51,45600.0,35.3769,35.4454,35.3388,35.415,45600.0
2013-03-19 13:40:00,46.5,46.54,46.42,46.5,27900.0,35.4074,35.4378,35.3465,35.4074,27900.0
2013-03-19 13:50:00,46.5,46.69,46.48,46.59,47400.0,35.4074,35.5521,35.3921,35.4759,47400.0
2013-03-19 14:00:00,46.6,46.81,46.58,46.79,38900.0,35.4835,35.6434,35.4683,35.6282,38900.0
2013-03-19 14:10:00,46.77,46.88,46.73,46.78,42700.0,35.613,35.6967,35.5825,35.6206,42700.0
2013-03-19 14:20:00,46.77,46.85,46.68,46.79,21100.0,35.613,35.6739,35.5444,35.6282,21100.0
2013-03-19 14:30:00,46.79,46.91,46.78,46.9,35200.0,35.6282,35.7196,35.6206,35.712,35200.0
2013-03-19 14:40:00,46.91,46.91,46.66,46.67,19400.0,35.7196,35.7196,35.5292,35.5368,19400.0
2013-03-19 14:50:00,46.68,46.74,46.62,46.74,22200.0,35.5444,35.5901,35.4987,35.5901,22200.0
2013-03-19 15:00:00,46.74,46.87,46.74,46.83,44900.0,35.5901,35.6891,35.5901,35.6587,44900.0
2013-03-19 15:10:00,46.82,47.0,46.79,46.89,95700.0,35.651,35.7881,35.6282,35.7043,95700.0
2013-03-19 15:20:00,46.88,46.88,46.65,46.81,49600.0,35.6967,35.6967,35.5216,35.6434,49600.0
2013-03-19 15:30:00,46.81,46.9,46.73,46.87,46400.0,35.6434,35.712,35.5825,35.6891,46400.0
2013-03-19 15:40:00,46.86,46.9,46.79,46.84,85600.0,35.6815,35.712,35.6282,35.6663,85600.0
2013-03-19 15:50:00,46.84,46.92,46.8,46.92,138000.0,35.6663,35.7272,35.6358,35.7272,138000.0
2013-03-20 09:30:00,47.36,47.61,47.27,47.49,75700.0,36.0622,36.2526,35.9937,36.1612,75700.0
2013-03-20 09:40:00,47.5,47.5,46.9,47.03,124500.0,36.1688,36.1688,35.712,35.8109,124500.0
2013-03-20 09:50:00,47.03,47.38,47.03,47.35,61800.0,35.8109,36.0775,35.8109,36.0546,61800.0
2013-03-20 10:00:00,47.36,47.37,47.03,47.23,34600.0,36.0622,36.0698,35.8109,35.9632,34600.0
2013-03-20 10:10:00,47.25,47.43,47.23,47.29,60600.0,35.9785,36.1155,35.9632,36.0089,60600.0
2013-03-20 10:20:00,47.29,47.32,47.2,47.24,47000.0,36.0089,36.0318,35.9404,35.9708,47000.0
2013-03-20 10:30:00,47.24,47.24,47.13,47.14,61400.0,35.9708,35.9708,35.8871,35.8947,61400.0
2013-03-20 10:40:00,47.16,47.36,47.03,47.36,59100.0,35.9099,36.0622,35.8109,36.0622,59100.0
2013-03-20 10:50:00,47.35,47.46,47.3,47.44,9500.0,36.0546,36.1384,36.0165,36.1231,9500.0
2013-03-20 11:00:00,47.43,47.46,47.3,47.36,12000.0,36.1155,36.1384,36.0165,36.0622,12000.0
2013-03-20 11:10:00,47.36,47.43,47.24,47.25,11100.0,36.0622,36.1155,35.9708,35.9785,11100.0
2013-03-20 11:20:00,47.25,47.38,47.25,47.34,8800.0,35.9785,36.0775,35.9785,36.047,8800.0
2013-03-20 11:30:00,47.33,47.45,47.33,47.45,9600.0,36.0394,36.1308,36.0394,36.1308,9600.0
2013-03-20 11:40:00,47.43,47.43,47.32,47.33,19600.0,36.1155,36.1155,36.0318,36.0394,19600.0
2013-03-20 11:50:00,47.32,47.38,47.31,47.33,11000.0,36.0318,36.0775,36.0241,36.0394,11000.0
2013-03-20 12:00:00,47.33,47.36,47.3,47.35,11000.0,36.0394,36.0622,36.0165,36.0546,11000.0
2013-03-20 12:10:00,47.34,47.37,47.28,47.32,12600.0,36.047,36.0698,36.0013,36.0318,12600.0
2013-03-20 12:20:00,47.31,47.34,47.27,47.27,8700.0,36.0241,36.047,35.9937,35.9937,8700.0
2013-03-20 12:30:00,47.26,47.27,47.23,47.25,20200.0,35.9861,35.9937,35.9632,35.9785,20200.0
2013-03-20 12:40:00,47.26,47.3,47.24,47.24,22900.0,35.9861,36.0165,35.9708,35.9708,22900.0
2013-03-20 12:50:00,47.23,47.31,47.2,47.3,12700.0,35.9632,36.0241,35.9404,36.0165,12700.0
2013-03-20 13:00:00,47.29,47.3,47.22,47.22,124900.0,36.0089,36.0165,35.9556,35.9556,124900.0
2013-03-20 13:10:00,47.21,47.29,47.16,47.16,19700.0,35.948,36.0089,35.9099,35.9099,19700.0
2013-03-20 13:20:00,47.16,47.33,47.16,47.32,33800.0,35.9099,36.0394,35.9099,36.0318,33800.0
2013-03-20 13:30:00,47.32,47.34,47.3,47.33,14700.0,36.0318,36.047,36.0165,36.0394,14700.0
2013-03-20 13:40:00,47.34,47.36,47.3,47.3,15800.0,36.047,36.0622,36.0165,36.0165,15800.0
2013-03-20 13:50:00,47.3,47.31,47.25,47.26,27100.0,36.0165,36.0241,35.9785,35.9861,27100.0
2013-03-20 14:00:00,47.25,47.37,47.25,47.34,13900.0,35.9785,36.0698,35.9785,36.047,13900.0
2013-03-20 14:10:00,47.33,47.34,47.19,47.26,26000.0,36.0394,36.047,35.9328,35.9861,26000.0
2013-03-20 14:20:00,47.26,47.43,47.22,47.43,18900.0,35.9861,36.1155,35.9556,36.1155,18900.0
2013-03-20 14:30:00,47.42,47.49,47.38,47.48,12700.0,36.1079,36.1612,36.0775,36.1536,12700.0
2013-03-20 14:40:00,47.48,47.63,47.47,47.59,20300.0,36.1536,36.2678,36.146,36.2374,20300.0
2013-03-20 14:50:00,47.58,47.64,47.56,47.61,45700.0,36.2297,36.2754,36.2145,36.2526,45700.0
2013-03-20 15:00:00,47.62,47.68,47.5,47.67,34700.0,36.2602,36.3059,36.1688,36.2983,34700.0
2013-03-20 15:10:00,47.67,47.76,47.64,47.76,28800.0,36.2983,36.3668,36.2754,36.3668,28800.0
2013-03-20 15:20:00,47.76,47.79,47.65,47.73,40100.0,36.3668,36.3896,36.283,36.344,40100.0
2013-03-20 15:30:00,47.72,47.74,47.67,47.74,39100.0,36.3363,36.3516,36.2983,36.3516,39100.0
2013-03-20 15:40:00,47.73,47.8,47.72,47.73,67900.0,36.344,36.3973,36.3363,36.344,67900.0
2013-03-20 15:50:00,47.73,47.73,47.54,47.55,192400.0,36.344,36.344,36.1993,36.2069,192400.0
2013-03-21 09:30:00,47.29,47.47,47.13,47.19,79400.0,36.0089,36.146,35.8871,35.9328,79400.0
2013-03-21 09:40:00,47.2,47.22,46.91,47.0,187700.0,35.9404,35.9556,35.7196,35.7881,187700.0
2013-03-21 09:50:00,47.0,47.24,47.0,47.06,61300.0,35.7881,35.9708,35.7881,35.8338,61300.0
2013-03-21 10:00:00,47.1,47.12,46.73,46.76,88400.0,35.8642,35.8795,35.5825,35.6054,88400.0
2013-03-21 10:10:00,46.76,46.87,46.71,46.77,55200.0,35.6054,35.6891,35.5673,35.613,55200.0
2013-03-21 10:20:00,46.77,46.81,46.72,46.77,14800.0,35.613,35.6434,35.5749,35.613,14800.0
2013-03-21 10:30:00,46.76,46.82,46.67,46.69,28200.0,35.6054,35.651,35.5368,35.5521,28200.0
2013-03-21 10:40:00,46.68,46.69,46.33,46.33,90500.0,35.5444,35.5521,35.2779,35.2779,90500.0
2013-03-21 10:50:00,46.34,46.57,46.34,46.45,31700.0,35.2855,35.4607,35.2855,35.3693,31700.0
2013-03-21 11:00:00,46.44,46.52,46.32,46.49,22800.0,35.3617,35.4226,35.2703,35.3998,22800.0
2013-03-21 11:10:00,46.46,46.53,46.4,46.52,16200.0,35.3769,35.4302,35.3312,35.4226,16200.0
2013-03-21 11:20:00,46.52,46.72,46.51,46.72,33200.0,35.4226,35.5749,35.415,35.5749,33200.0
2013-03-21 11:30:00,46.73,46.81,46.65,46.72,16000.0,35.5825,35.6434,35.5216,35.5749,16000.0
2013-03-21 11:40:00,46.72,46.86,46.72,46.83,34100.0,35.5749,35.6815,35.5749,35.6587,34100.0
2013-03-21 11:50:00,46.85,46.85,46.53,46.61,82400.0,35.6739,35.6739,35.4302,35.4911,82400.0
2013-03-21 12:00:00,46.6,46.66,46.57,46.58,30600.0,35.4835,35.5292,35.4607,35.4683,30600.0
2013-03-21 12:10:00,46.58,46.58,46.36,46.51,30400.0,35.4683,35.4683,35.3008,35.415,30400.0
2013-03-21 12:20:00,46.5,46.6,46.48,46.51,19300.0,35.4074,35.4835,35.3921,35.415,19300.0
2013-03-21 12:30:00,46.51,46.63,46.5,46.53,18400.0,35.415,35.5064,35.4074,35.4302,18400.0
2013-03-21 12:40:00,46.53,46.53,46.46,46.53,21100.0,35.4302,35.4302,35.3769,35.4302,21100.0
2013-03-21 12:50:00,46.53,46.53,46.45,46.46,12500.0,35.4302,35.4302,35.3693,35.3769,12500.0
2013-03-21 13:00:00,46.46,46.46,46.38,46.41,10700.0,35.3769,35.3769,35.316,35.3388,10700.0
2013-03-21 13:10:00,46.39,46.4,46.27,46.29,35700.0,35.3236,35.3312,35.2322,35.2475,35700.0
2013-03-21 13:20:00,46.28,46.42,46.25,46.36,21800.0,35.2399,35.3465,35.217,35.3008,21800.0
2013-03-21 13:30:00,46.36,46.36,46.24,46.24,18300.0,35.3008,35.3008,35.2094,35.2094,18300.0
2013-03-21 13:40:00,46.25,46.26,46.1,46.17,36200.0,35.217,35.2246,35.1028,35.1561,36200.0
2013-03-21 13:50:00,46.16,46.19,45.95,45.96,62500.0,35.1485,35.1713,34.9886,34.9962,62500.0
2013-03-21 14:00:00,45.97,45.97,45.74,45.88,88900.0,35.0038,35.0038,34.8287,34.9353,88900.0
2013-03-21 14:10:00,45.88,46.11,45.85,46.1,64900.0,34.9353,35.1104,34.9124,35.1028,64900.0
2013-03-21 14:20:00,46.11,46.15,46.04,46.1,24300.0,35.1104,35.1409,35.0571,35.1028,24300.0
2013-03-21 14:30:00,46.09,46.1,46.0,46.04,21300.0,35.0952,35.1028,35.0267,35.0571,21300.0
2013-03-21 14:40:00,46.03,46.09,46.01,46.05,19300.0,35.0495,35.0952,35.0343,35.0647,19300.0
2013-03-21 14:50:00,46.05,46.1,45.98,46.1,35500.0,35.0647,35.1028,35.0114,35.1028,35500.0
2013-03-21 15:00:00,46.09,46.15,46.01,46.03,36900.0,35.0952,35.1409,35.0343,35.0495,36900.0
2013-03-21 15:10:00,46.03,46.05,45.92,45.96,42400.0,35.0495,35.0647,34.9657,34.9962,42400.0
2013-03-21 15:20:00,45.96,46.11,45.93,46.1,61900.0,34.9962,35.1104,34.9733,35.1028,61900.0
2013-03-21 15:30:00,46.09,46.09,45.97,46.03,136300.0,35.0952,35.0952,35.0038,35.0495,136300.0
2013-03-21 15:40:00,46.03,46.11,45.98,46.08,168700.0,35.0495,35.1104,35.0114,35.0876,168700.0
2013-03-21 15:50:00,46.07,46.09,45.92,45.93,182400.0,35.08,35.0952,34.9657,34.9733,182400.0
2013-03-22 09:30:00,46.16,46.67,46.15,46.18,46900.0,35.1485,35.5368,35.1409,35.1637,46900.0
2013-03-22 09:40:00,46.18,46.31,46.03,46.05,35000.0,35.1637,35.2627,35.0495,35.0647,35000.0
2013-03-22 09:50:00,46.05,46.06,45.93,46.0,50600.0,35.0647,35.0723,34.9733,35.0267,50600.0
2013-03-22 10:00:00,45.99,46.04,45.73,45.79,125800.0,35.019,35.0571,34.8211,34.8667,125800.0
2013-03-22 10:10:00,45.8,46.11,45.75,46.1,83400.0,34.8744,35.1104,34.8363,35.1028,83400.0
2013-03-22 10:20:00,46.09,46.19,46.07,46.19,21200.0,35.0952,35.1713,35.08,35.1713,21200.0
2013-03-22 10:30:00,46.18,46.22,46.12,46.16,34300.0,35.1637,35.1942,35.118,35.1485,34300.0
2013-03-22 10:40:00,46.14,46.15,45.87,45.89,36500.0,35.1333,35.1409,34.9277,34.9429,36500.0
2013-03-22 10:50:00,45.89,46.2,45.88,46.2,33200.0,34.9429,35.1789,34.9353,35.1789,33200.0
2013-03-22 11:00:00,46.21,46.34,46.2,46.2,33800.0,35.1866,35.2855,35.1789,35.1789,33800.0
2013-03-22 11:10:00,46.23,46.34,46.2,46.23,33100.0,35.2018,35.2855,35.1789,35.2018,33100.0
2013-03-22 11:20:00,46.23,46.23,46.06,46.07,31000.0,35.2018,35.2018,35.0723,35.08,31000.0
2013-03-22 11:30:00,46.07,46.08,45.95,45.96,37000.0,35.08,35.0876,34.9886,34.9962,37000.0
2013-03-22 11:40:00,45.95,45.98,45.94,45.96,16900.0,34.9886,35.0114,34.981,34.9962,16900.0
2013-03-22 11:50:00,45.98,45.99,45.87,45.89,16700.0,35.0114,35.019,34.9277,34.9429,16700.0
2013-03-22 12:00:00,45.9,45.94,45.85,45.88,23000.0,34.9505,34.981,34.9124,34.9353,23000.0
2013-03-22 12:10:00,45.87,45.9,45.82,45.88,29200.0,34.9277,34.9505,34.8896,34.9353,29200.0
2013-03-22 12:20:00,45.88,45.88,45.69,45.74,37700.0,34.9353,34.9353,34.7906,34.8287,37700.0
2013-03-22 12:30:00,45.74,45.74,45.66,45.69,22200.0,34.8287,34.8287,34.7678,34.7906,22200.0
2013-03-22 12:40:00,45.68,45.69,45.6,45.66,15900.0,34.783,34.7906,34.7221,34.7678,15900.0
2013-03-22 12:50:00,45.67,45.72,45.58,45.68,24900.0,34.7754,34.8134,34.7068,34.783,24900.0
2013-03-22 13:00:00,45.68,45.71,45.66,45.7,32800.0,34.783,34.8058,34.7678,34.7982,32800.0
2013-03-22 13:10:00,45.7,45.72,45.53,45.59,54500.0,34.7982,34.8134,34.6688,34.7145,54500.0
2013-03-22 13:20:00,45.59,45.72,45.56,45.68,46500.0,34.7145,34.8134,34.6916,34.783,46500.0
2013-03-22 13:30:00,45.68,45.7,45.44,45.51,123200.0,34.783,34.7982,34.6002,34.6535,123200.0
2013-03-22 13:40:00,45.52,45.61,45.51,45.59,66200.0,34.6612,34.7297,34.6535,34.7145,66200.0
2013-03-22 13:50:00,45.58,45.6,45.5,45.5,35200.0,34.7068,34.7221,34.6459,34.6459,35200.0
2013-03-22 14:00:00,45.5,45.53,45.39,45.46,82800.0,34.6459,34.6688,34.5622,34.6155,82800.0
2013-03-22 14:10:00,45.46,45.5,45.4,45.46,28300.0,34.6155,34.6459,34.5698,34.6155,28300.0
2013-03-22 14:20:00,45.47,45.49,45.41,45.46,154300.0,34.6231,34.6383,34.5774,34.6155,154300.0
2013-03-22 14:30:00,45.46,45.48,45.4,45.43,50400.0,34.6155,34.6307,34.5698,34.5926,50400.0
2013-03-22 14:40:00,45.43,45.48,45.4,45.48,36100.0,34.5926,34.6307,34.5698,34.6307,36100.0
2013-03-22 14:50:00,45.47,45.56,45.4,45.55,49500.0,34.6231,34.6916,34.5698,34.684,49500.0
2013-03-22 15:00:00,45.55,45.86,45.55,45.85,109700.0,34.684,34.92,34.684,34.9124,109700.0
2013-03-22 15:10:00,45.86,45.94,45.85,45.85,66900.0,34.92,34.981,34.9124,34.9124,66900.0
2013-03-22 15:20:00,45.84,45.89,45.74,45.75,90100.0,34.9048,34.9429,34.8287,34.8363,90100.0
2013-03-22 15:30:00,45.73,45.82,45.72,45.82,67700.0,34.8211,34.8896,34.8134,34.8896,67700.0
2013-03-22 15:40:00,45.83,46.03,45.83,45.91,95300.0,34.8972,35.0495,34.8972,34.9581,95300.0
2013-03-22 15:50:00,45.9,45.96,45.8,45.95,127800.0,34.9505,34.9962,34.8744,34.9886,127800.0
2013-03-25 09:30:00,45.98,46.15,45.89,45.89,45400.0,35.0114,35.1409,34.9429,34.9429,45400.0
2013-03-25 09:40:00,45.86,45.97,45.64,45.76,112300.0,34.92,35.0038,34.7525,34.8439,112300.0
2013-03-25 09:50:00,45.77,45.79,45.54,45.55,26100.0,34.8515,34.8667,34.6764,34.684,26100.0
2013-03-25 10:00:00,45.55,45.92,45.5,45.92,38500.0,34.684,34.9657,34.6459,34.9657,38500.0
2013-03-25 10:10:00,45.95,46.18,45.95,46.14,57700.0,34.9886,35.1637,34.9886,35.1333,57700.0
2013-03-25 10:20:00,46.16,46.38,46.16,46.38,57800.0,35.1485,35.316,35.1485,35.316,57800.0
2013-03-25 10:30:00,46.37,46.5,46.28,46.29,81200.0,35.3084,35.4074,35.2399,35.2475,81200.0
2013-03-25 10:40:00,46.32,46.33,46.08,46.12,38300.0,35.2703,35.2779,35.0876,35.118,38300.0
2013-03-25 10:50:00,46.09,46.2,46.04,46.14,62400.0,35.0952,35.1789,35.0571,35.1333,62400.0
2013-03-25 11:00:00,46.14,46.22,46.09,46.21,35600.0,35.1333,35.1942,35.0952,35.1866,35600.0
2013-03-25 11:10:00,46.22,46.28,46.16,46.21,65500.0,35.1942,35.2399,35.1485,35.1866,65500.0
2013-03-25 11:20:00,46.21,46.31,45.98,46.14,80300.0,35.1866,35.2627,35.0114,35.1333,80300.0
2013-03-25 11:30:00,46.15,46.25,46.13,46.18,55300.0,35.1409,35.217,35.1256,35.1637,55300.0
2013-03-25 11:40:00,46.18,46.5,46.13,46.5,73900.0,35.1637,35.4074,35.1256,35.4074,73900.0
2013-03-25 11:50:00,46.49,46.61,46.44,46.59,65600.0,35.3998,35.4911,35.3617,35.4759,65600.0
2013-03-25 12:00:00,46.59,46.73,46.59,46.71,32600.0,35.4759,35.5825,35.4759,35.5673,32600.0
2013-03-25 12:10:00,46.72,46.78,46.7,46.7,55700.0,35.5749,35.6206,35.5597,35.5597,55700.0
2013-03-25 12:20:00,46.7,46.72,46.4,46.41,85700.0,35.5597,35.5749,35.3312,35.3388,85700.0
2013-03-25 12:30:00,46.41,46.51,46.4,46.48,19000.0,35.3388,35.415,35.3312,35.3921,19000.0
2013-03-25 12:40:00,46.49,46.52,46.46,46.52,21400.0,35.3998,35.4226,35.3769,35.4226,21400.0
2013-03-25 12:50:00,46.52,46.52,46.41,46.42,21200.0,35.4226,35.4226,35.3388,35.3465,21200.0
2013-03-25 13:00:00,46.42,46.42,46.15,46.2,25000.0,35.3465,35.3465,35.1409,35.1789,25000.0
2013-03-25 13:10:00,46.21,46.24,46.07,46.08,24400.0,35.1866,35.2094,35.08,35.0876,24400.0
2013-03-25 13:20:00,46.08,46.11,46.01,46.04,100800.0,35.0876,35.1104,35.0343,35.0571,100800.0
2013-03-25 13:30:00,46.03,46.03,45.83,45.87,29100.0,35.0495,35.0495,34.8972,34.9277,29100.0
2013-03-25 13:40:00,45.87,46.21,45.86,46.15,27600.0,34.9277,35.1866,34.92,35.1409,27600.0
2013-03-25 13:50:00,46.17,46.57,46.16,46.52,88600.0,35.1561,35.4607,35.1485,35.4226,88600.0
2013-03-25 14:00:00,46.51,46.75,46.44,46.5,100200.0,35.415,35.5977,35.3617,35.4074,100200.0
2013-03-25 14:10:00,46.5,46.52,46.34,46.46,26500.0,35.4074,35.4226,35.2855,35.3769,26500.0
2013-03-25 14:20:00,46.46,46.55,46.43,46.43,17400.0,35.3769,35.4454,35.3541,35.3541,17400.0
2013-03-25 14:30:00,46.43,46.47,46.31,46.36,25300.0,35.3541,35.3845,35.2627,35.3008,25300.0
2013-03-25 14:40:00,46.37,46.42,46.31,46.34,16000.0,35.3084,35.3465,35.2627,35.2855,16000.0
2013-03-25 14:50:00,46.33,46.4,46.22,46.23,31200.0,35.2779,35.3312,35.1942,35.2018,31200.0
2013-03-25 15:00:00,46.23,46.29,46.16,46.26,29100.0,35.2018,35.2475,35.1485,35.2246,29100.0
2013-03-25 15:10:00,46.26,46.36,46.26,46.28,30300.0,35.2246,35.3008,35.2246,35.2399,30300.0
2013-03-25 15:20:00,46.27,46.32,46.21,46.28,32900.0,35.2322,35.2703,35.1866,35.2399,32900.0
2013-03-25 15:30:00,46.27,46.39,46.24,46.39,37700.0,35.2322,35.3236,35.2094,35.3236,37700.0
2013-03-25 15:40:00,46.4,46.43,46.29,46.3,99400.0,35.3312,35.3541,35.2475,35.2551,99400.0
2013-03-25 15:50:00,46.3,46.53,46.29,46.39,159400.0,35.2551,35.4302,35.2475,35.3236,159400.0
2013-03-26 09:30:00,46.47,46.55,46.02,46.02,57800.0,35.3845,35.4454,35.0419,35.0419,57800.0
2013-03-26 09:40:00,46.02,46.08,45.78,45.94,46800.0,35.0419,35.0876,34.8591,34.981,46800.0
2013-03-26 09:50:00,45.95,45.98,45.7,45.8,51900.0,34.9886,35.0114,34.7982,34.8744,51900.0
2013-03-26 10:00:00,45.76,45.76,45.48,45.56,108600.0,34.8439,34.8439,34.6307,34.6916,108600.0
2013-03-26 10:10:00,45.55,45.57,45.38,45.44,53100.0,34.684,34.6992,34.5546,34.6002,53100.0
2013-03-26 10:20:00,45.45,45.52,45.4,45.44,32400.0,34.6079,34.6612,34.5698,34.6002,32400.0
2013-03-26 10:30:00,45.45,45.52,45.41,45.42,16800.0,34.6079,34.6612,34.5774,34.585,16800.0
2013-03-26 10:40:00,45.41,45.42,45.29,45.37,32700.0,34.5774,34.585,34.486,34.5469,32700.0
2013-03-26 10:50:00,45.38,45.54,45.38,45.51,38600.0,34.5546,34.6764,34.5546,34.6535,38600.0
2013-03-26 11:00:00,45.51,45.55,45.49,45.52,34300.0,34.6535,34.684,34.6383,34.6612,34300.0
2013-03-26 11:10:00,45.51,45.56,45.5,45.54,43800.0,34.6535,34.6916,34.6459,34.6764,43800.0
2013-03-26 11:20:00,45.55,45.64,45.5,45.61,28600.0,34.684,34.7525,34.6459,34.7297,28600.0
2013-03-26 11:30:00,45.61,45.7,45.51,45.67,37700.0,34.7297,34.7982,34.6535,34.7754,37700.0
2013-03-26 11:40:00,45.67,45.82,45.62,45.8,28800.0,34.7754,34.8896,34.7373,34.8744,28800.0
2013-03-26 11:50:00,45.8,45.86,45.77,45.81,36100.0,34.8744,34.92,34.8515,34.882,36100.0
2013-03-26 12:00:00,45.81,45.81,45.63,45.71,34900.0,34.882,34.882,34.7449,34.8058,34900.0
2013-03-26 12:10:00,45.7,45.75,45.66,45.73,12000.0,34.7982,34.8363,34.7678,34.8211,12000.0
2013-03-26 12:20:00,45.76,45.76,45.57,45.61,29700.0,34.8439,34.8439,34.6992,34.7297,29700.0
2013-03-26 12:30:00,45.64,45.68,45.55,45.61,14300.0,34.7525,34.783,34.684,34.7297,14300.0
2013-03-26 12:40:00,45.62,45.66,45.61,45.64,12400.0,34.7373,34.7678,34.7297,34.7525,12400.0
2013-03-26 12:50:00,45.62,45.66,45.61,45.64,11000.0,34.7373,34.7678,34.7297,34.7525,11000.0
2013-03-26 13:00:00,45.65,45.72,45.62,45.72,21800.0,34.7601,34.8134,34.7373,34.8134,21800.0
2013-03-26 13:10:00,45.73,45.73,45.63,45.63,22900.0,34.8211,34.8211,34.7449,34.7449,22900.0
2013-03-26 13:20:00,45.63,45.68,45.63,45.67,16300.0,34.7449,34.783,34.7449,34.7754,16300.0
2013-03-26 13:30:00,45.67,45.68,45.65,45.66,14000.0,34.7754,34.783,34.7601,34.7678,14000.0
2013-03-26 13:40:00,45.68,45.68,45.64,45.66,21600.0,34.783,34.783,34.7525,34.7678,21600.0
2013-03-26 13:50:00,45.66,45.67,45.59,45.61,28700.0,34.7678,34.7754,34.7145,34.7297,28700.0
2013-03-26 14:00:00,45.61,45.72,45.6,45.72,17100.0,34.7297,34.8134,34.7221,34.8134,17100.0
2013-03-26 14:10:00,45.72,45.81,45.69,45.81,13500.0,34.8134,34.882,34.7906,34.882,13500.0
2013-03-26 14:20:00,45.82,45.82,45.68,45.68,18000.0,34.8896,34.8896,34.783,34.783,18000.0
2013-03-26 14:30:00,45.7,45.7,45.64,45.64,15200.0,34.7982,34.7982,34.7525,34.7525,15200.0
2013-03-26 14:40:00,45.63,45.67,45.61,45.67,41600.0,34.7449,34.7754,34.7297,34.7754,41600.0
2013-03-26 14:50:00,45.67,45.71,45.61,45.71,35200.0,34.7754,34.8058,34.7297,34.8058,35200.0
2013-03-26 15:00:00,45.72,45.74,45.66,45.67,19300.0,34.8134,34.8287,34.7678,34.7754,19300.0
2013-03-26 15:10:00,45.66,45.71,45.65,45.68,25800.0,34.7678,34.8058,34.7601,34.783,25800.0
2013-03-26 15:20:00,45.67,45.7,45.64,45.66,34600.0,34.7754,34.7982,34.7525,34.7678,34600.0
2013-03-26 15:30:00,45.66,45.71,45.64,45.65,112800.0,34.7678,34.8058,34.7525,34.7601,112800.0
2013-03-26 15:40:00,45.64,45.67,45.64,45.65,102500.0,34.7525,34.7754,34.7525,34.7601,102500.0
2013-03-26 15:50:00,45.66,45.72,45.64,45.69,171500.0,34.7678,34.8134,34.7525,34.7906,171500.0
2013-03-27 09:30:00,45.39,45.44,45.12,45.16,33600.0,34.5622,34.6002,34.3566,34.387,33600.0
2013-03-27 09:40:00,45.16,45.28,45.09,45.28,36900.0,34.387,34.4784,34.3337,34.4784,36900.0
2013-03-27 09:50:00,45.27,45.31,45.19,45.31,35900.0,34.4708,34.5013,34.4099,34.5013,35900.0
2013-03-27 10:00:00,45.31,45.55,45.29,45.48,20600.0,34.5013,34.684,34.486,34.6307,20600.0
2013-03-27 10:10:00,45.46,45.46,45.26,45.28,12800.0,34.6155,34.6155,34.4632,34.4784,12800.0
2013-03-27 10:20:00,45.3,45.58,45.3,45.55,13300.0,34.4936,34.7068,34.4936,34.684,13300.0
2013-03-27 10:30:00,45.56,45.56,45.43,45.46,15800.0,34.6916,34.6916,34.5926,34.6155,15800.0
2013-03-27 10:40:00,45.48,45.5,45.45,45.47,10100.0,34.6307,34.6459,34.6079,34.6231,10100.0
2013-03-27 10:50:00,45.46,45.49,45.43,45.46,11000.0,34.6155,34.6383,34.5926,34.6155,11000.0
2013-03-27 11:00:00,45.46,45.5,45.44,45.5,18400.0,34.6155,34.6459,34.6002,34.6459,18400.0
2013-03-27 11:10:00,45.49,45.51,45.45,45.45,29300.0,34.6383,34.6535,34.6079,34.6079,29300.0
2013-03-27 11:20:00,45.44,45.46,45.38,45.44,10600.0,34.6002,34.6155,34.5546,34.6002,10600.0
2013-03-27 11:30:00,45.45,45.52,45.37,45.4,12700.0,34.6079,34.6612,34.5469,34.5698,12700.0
2013-03-27 11:40:00,45.39,45.5,45.37,45.46,5500.0,34.5622,34.6459,34.5469,34.6155,5500.0
2013-03-27 11:50:00,45.49,45.52,45.37,45.39,8600.0,34.6383,34.6612,34.5469,34.5622,8600.0
2013-03-27 12:00:00,45.38,45.44,45.36,45.37,7600.0,34.5546,34.6002,34.5393,34.5469,7600.0
2013-03-27 12:10:00,45.35,45.4,45.32,45.36,7600.0,34.5317,34.5698,34.5089,34.5393,7600.0
2013-03-27 12:20:00,45.35,45.41,45.35,45.36,5900.0,34.5317,34.5774,34.5317,34.5393,5900.0
2013-03-27 12:30:00,45.34,45.44,45.31,45.39,5600.0,34.5241,34.6002,34.5013,34.5622,5600.0
2013-03-27 12:40:00,45.41,45.41,45.27,45.27,8800.0,34.5774,34.5774,34.4708,34.4708,8800.0
2013-03-27 12:50:00,45.28,45.3,45.23,45.25,10200.0,34.4784,34.4936,34.4403,34.4556,10200.0
2013-03-27 13:00:00,45.26,45.26,45.18,45.21,8600.0,34.4632,34.4632,34.4023,34.4251,8600.0
2013-03-27 13:10:00,45.19,45.23,45.15,45.18,7300.0,34.4099,34.4403,34.3794,34.4023,7300.0
2013-03-27 13:20:00,45.18,45.26,45.17,45.26,11700.0,34.4023,34.4632,34.3946,34.4632,11700.0
2013-03-27 13:30:00,45.25,45.35,45.19,45.31,9900.0,34.4556,34.5317,34.4099,34.5013,9900.0
2013-03-27 13:40:00,45.32,45.41,45.31,45.41,23600.0,34.5089,34.5774,34.5013,34.5774,23600.0
2013-03-27 13:50:00,45.39,45.48,45.37,45.45,17300.0,34.5622,34.6307,34.5469,34.6079,17300.0
2013-03-27 14:00:00,45.5,45.52,45.45,45.47,33200.0,34.6459,34.6612,34.6079,34.6231,33200.0
2013-03-27 14:10:00,45.47,45.52,45.43,45.5,20200.0,34.6231,34.6612,34.5926,34.6459,20200.0
2013-03-27 14:20:00,45.52,45.55,45.48,45.53,39500.0,34.6612,34.684,34.6307,34.6688,39500.0
2013-03-27 14:30:00,45.52,45.6,45.48,45.6,41000.0,34.6612,34.7221,34.6307,34.7221,41000.0
2013-03-27 14:40:00,45.58,45.78,45.55,45.77,50900.0,34.7068,34.8591,34.684,34.8515,50900.0
2013-03-27 14:50:00,45.77,45.86,45.75,45.81,26100.0,34.8515,34.92,34.8363,34.882,26100.0
2013-03-27 15:00:00,45.81,45.86,45.77,45.83,51900.0,34.882,34.92,34.8515,34.8972,51900.0
2013-03-27 15:10:00,45.84,45.97,45.83,45.97,50300.0,34.9048,35.0038,34.8972,35.0038,50300.0
2013-03-27 15:20:00,45.97,46.25,45.96,46.19,131300.0,35.0038,35.217,34.9962,35.1713,131300.0
2013-03-27 15:30:00,46.19,46.22,46.12,46.12,66800.0,35.1713,35.1942,35.118,35.118,66800.0
2013-03-27 15:40:00,46.13,46.18,45.97,45.98,115400.0,35.1256,35.1637,35.0038,35.0114,115400.0
2013-03-27 15:50:00,45.98,46.07,45.87,45.88,229800.0,35.0114,35.08,34.9277,34.9353,229800.0
2013-03-28 09:30:00,45.72,45.93,45.67,45.77,39700.0,34.8134,34.9733,34.7754,34.8515,39700.0
2013-03-28 09:40:00,45.82,45.88,45.75,45.83,50300.0,34.8896,34.9353,34.8363,34.8972,50300.0
2013-03-28 09:50:00,45.87,46.19,45.75,46.17,126100.0,34.9277,35.1713,34.8363,35.1561,126100.0
2013-03-28 10:00:00,46.17,46.19,45.99,46.09,26000.0,35.1561,35.1713,35.019,35.0952,26000.0
2013-03-28 10:10:00,46.09,46.18,46.06,46.16,25400.0,35.0952,35.1637,35.0723,35.1485,25400.0
2013-03-28 10:20:00,46.16,46.16,46.04,46.1,17300.0,35.1485,35.1485,35.0571,35.1028,17300.0
2013-03-28 10:30:00,46.11,46.23,46.1,46.16,15000.0,35.1104,35.2018,35.1028,35.1485,15000.0
2013-03-28 10:40:00,46.17,46.17,45.98,46.0,12100.0,35.1561,35.1561,35.0114,35.0267,12100.0
2013-03-28 10:50:00,45.99,46.04,45.96,45.96,19500.0,35.019,35.0571,34.9962,34.9962,19500.0
2013-03-28 11:00:00,45.97,46.05,45.95,45.97,9400.0,35.0038,35.0647,34.9886,35.0038,9400.0
2013-03-28 11:10:00,45.98,45.99,45.95,45.98,10400.0,35.0114,35.019,34.9886,35.0114,10400.0
2013-03-28 11:20:00,45.97,46.06,45.96,46.06,15400.0,35.0038,35.0723,34.9962,35.0723,15400.0
2013-03-28 11:30:00,46.07,46.08,45.96,45.98,26800.0,35.08,35.0876,34.9962,35.0114,26800.0
2013-03-28 11:40:00,45.96,46.08,45.96,46.08,16100.0,34.9962,35.0876,34.9962,35.0876,16100.0
2013-03-28 11:50:00,46.07,46.08,46.01,46.04,12900.0,35.08,35.0876,35.0343,35.0571,12900.0
2013-03-28 12:00:00,46.01,46.12,45.97,46.03,19200.0,35.0343,35.118,35.0038,35.0495,19200.0
2013-03-28 12:10:00,46.03,46.04,45.97,46.01,9400.0,35.0495,35.0571,35.0038,35.0343,9400.0
2013-03-28 12:20:00,46.02,46.02,45.93,45.99,13500.0,35.0419,35.0419,34.9733,35.019,13500.0
2013-03-28 12:30:00,45.98,46.04,45.97,46.01,15500.0,35.0114,35.0571,35.0038,35.0343,15500.0
2013-03-28 12:40:00,46.01,46.13,46.01,46.08,12400.0,35.0343,35.1256,35.0343,35.0876,12400.0
2013-03-28 12:50:00,46.08,46.11,46.06,46.09,12700.0,35.0876,35.1104,35.0723,35.0952,12700.0
2013-03-28 13:00:00,46.1,46.11,46.03,46.03,12100.0,35.1028,35.1104,35.0495,35.0495,12100.0
2013-03-28 13:10:00,46.04,46.09,46.02,46.05,8400.0,35.0571,35.0952,35.0419,35.0647,8400.0
2013-03-28 13:20:00,46.04,46.05,46.01,46.01,6500.0,35.0571,35.0647,35.0343,35.0343,6500.0
2013-03-28 13:30:00,46.01,46.03,45.95,45.99,18700.0,35.0343,35.0495,34.9886,35.019,18700.0
2013-03-28 13:40:00,45.99,46.0,45.91,45.92,26600.0,35.019,35.0267,34.9581,34.9657,26600.0
2013-03-28 13:50:00,45.91,46.03,45.89,46.0,36600.0,34.9581,35.0495,34.9429,35.0267,36600.0
2013-03-28 14:00:00,46.0,46.03,45.99,46.0,10500.0,35.0267,35.0495,35.019,35.0267,10500.0
2013-03-28 14:10:00,46.0,46.01,45.97,45.98,12000.0,35.0267,35.0343,35.0038,35.0114,12000.0
2013-03-28 14:20:00,45.99,46.07,45.99,46.05,17400.0,35.019,35.08,35.019,35.0647,17400.0
2013-03-28 14:30:00,46.05,46.05,45.99,46.01,26000.0,35.0647,35.0647,35.019,35.0343,26000.0
2013-03-28 14:40:00,46.0,46.01,45.97,46.01,16200.0,35.0267,35.0343,35.0038,35.0343,16200.0
2013-03-28 14:50:00,46.01,46.02,45.96,46.0,27300.0,35.0343,35.0419,34.9962,35.0267,27300.0
2013-03-28 15:00:00,46.01,46.1,45.97,46.09,44300.0,35.0343,35.1028,35.0038,35.0952,44300.0
2013-03-28 15:10:00,46.09,46.14,46.08,46.14,25900.0,35.0952,35.1333,35.0876,35.1333,25900.0
2013-03-28 15:20:00,46.15,46.23,46.11,46.15,33500.0,35.1409,35.2018,35.1104,35.1409,33500.0
2013-03-28 15:30:00,46.15,46.26,46.09,46.23,44700.0,35.1409,35.2246,35.0952,35.2018,44700.0
2013-03-28 15:40:00,46.19,46.25,46.15,46.21,39600.0,35.1713,35.217,35.1409,35.1866,39600.0
2013-03-28 15:50:00,46.21,46.29,46.19,46.21,133500.0,35.1866,35.2475,35.1713,35.1866,133500.0
2013-04-01 09:30:00,46.11,46.85,46.07,46.69,84000.0,35.1104,35.6739,35.08,35.5521,84000.0
2013-04-01 09:40:00,46.66,46.91,46.55,46.58,103700.0,35.5292,35.7196,35.4454,35.4683,103700.0
2013-04-01 09:50:00,46.61,46.8,46.58,46.78,37200.0,35.4911,35.6358,35.4683,35.6206,37200.0
2013-04-01 10:00:00,46.79,46.8,46.24,46.29,43300.0,35.6282,35.6358,35.2094,35.2475,43300.0
2013-04-01 10:10:00,46.28,46.57,46.28,46.47,19200.0,35.2399,35.4607,35.2399,35.3845,19200.0
2013-04-01 10:20:00,46.5,46.66,46.49,46.66,20600.0,35.4074,35.5292,35.3998,35.5292,20600.0
2013-04-01 10:30:00,46.63,46.63,46.32,46.33,21500.0,35.5064,35.5064,35.2703,35.2779,21500.0
2013-04-01 10:40:00,46.28,46.28,46.18,46.22,12900.0,35.2399,35.2399,35.1637,35.1942,12900.0
2013-04-01 10:50:00,46.2,46.26,46.08,46.09,6800.0,35.1789,35.2246,35.0876,35.0952,6800.0
2013-04-01 11:00:00,46.08,46.19,46.01,46.16,22100.0,35.0876,35.1713,35.0343,35.1485,22100.0
2013-04-01 11:10:00,46.16,46.25,46.11,46.25,54900.0,35.1485,35.217,35.1104,35.217,54900.0
2013-04-01 11:20:00,46.25,46.28,46.2,46.22,23400.0,35.217,35.2399,35.1789,35.1942,23400.0
2013-04-01 11:30:00,46.22,46.44,46.19,46.39,39700.0,35.1942,35.3617,35.1713,35.3236,39700.0
2013-04-01 11:40:00,46.4,46.4,46.28,46.33,32100.0,35.3312,35.3312,35.2399,35.2779,32100.0
2013-04-01 11:50:00,46.34,46.34,46.28,46.29,14700.0,35.2855,35.2855,35.2399,35.2475,14700.0
2013-04-01 12:00:00,46.29,46.35,46.23,46.35,21800.0,35.2475,35.2932,35.2018,35.2932,21800.0
2013-04-01 12:10:00,46.34,46.34,46.29,46.31,13500.0,35.2855,35.2855,35.2475,35.2627,13500.0
2013-04-01 12:20:00,46.3,46.37,46.22,46.32,14200.0,35.2551,35.3084,35.1942,35.2703,14200.0
2013-04-01 12:30:00,46.33,46.36,46.27,46.32,15600.0,35.2779,35.3008,35.2322,35.2703,15600.0
2013-04-01 12:40:00,46.33,46.33,46.21,46.27,23900.0,35.2779,35.2779,35.1866,35.2322,23900.0
2013-04-01 12:50:00,46.29,46.47,46.27,46.31,31400.0,35.2475,35.3845,35.2322,35.2627,31400.0
2013-04-01 13:00:00,46.31,46.36,46.28,46.34,10000.0,35.2627,35.3008,35.2399,35.2855,10000.0
2013-04-01 13:10:00,46.37,46.41,46.33,46.41,14800.0,35.3084,35.3388,35.2779,35.3388,14800.0
2013-04-01 13:20:00,46.41,46.46,46.39,46.46,20700.0,35.3388,35.3769,35.3236,35.3769,20700.0
2013-04-01 13:30:00,46.46,46.52,46.43,46.52,12700.0,35.3769,35.4226,35.3541,35.4226,12700.0
2013-04-01 13:40:00,46.51,46.54,46.36,46.37,20000.0,35.415,35.4378,35.3008,35.3084,20000.0
2013-04-01 13:50:00,46.37,46.43,46.28,46.28,16100.0,35.3084,35.3541,35.2399,35.2399,16100.0
2013-04-01 14:00:00,46.29,46.43,46.25,46.41,16500.0,35.2475,35.3541,35.217,35.3388,16500.0
2013-04-01 14:10:00,46.4,46.41,46.24,46.24,15500.0,35.3312,35.3388,35.2094,35.2094,15500.0
2013-04-01 14:20:00,46.22,46.33,46.16,46.33,33000.0,35.1942,35.2779,35.1485,35.2779,33000.0
2013-04-01 14:30:00,46.33,46.37,46.27,46.27,36700.0,35.2779,35.3084,35.2322,35.2322,36700.0
2013-04-01 14:40:00,46.25,46.26,45.99,46.23,62000.0,35.217,35.2246,35.019,35.2018,62000.0
2013-04-01 14:50:00,46.24,46.29,46.17,46.17,15500.0,35.2094,35.2475,35.1561,35.1561,15500.0
2013-04-01 15:00:00,46.18,46.24,46.15,46.16,11400.0,35.1637,35.2094,35.1409,35.1485,11400.0
2013-04-01 15:10:00,46.17,46.2,46.02,46.02,20800.0,35.1561,35.1789,35.0419,35.0419,20800.0
2013-04-01 15:20:00,46.02,46.09,45.95,46.05,24700.0,35.0419,35.0952,34.9886,35.0647,24700.0
2013-04-01 15:30:00,46.06,46.1,45.98,46.1,39100.0,35.0723,35.1028,35.0114,35.1028,39100.0
2013-04-01 15:40:00,46.09,46.11,45.99,46.05,46500.0,35.0952,35.1104,35.019,35.0647,46500.0
2013-04-01 15:50:00,46.05,46.08,45.92,45.92,148000.0,35.0647,35.0876,34.9657,34.9657,148000.0
2013-04-02 09:30:00,45.65,45.84,45.3,45.43,109100.0,34.7601,34.9048,34.4936,34.5926,109100.0
2013-04-02 09:40:00,45.42,45.59,45.33,45.38,52100.0,34.585,34.7145,34.5165,34.5546,52100.0
2013-04-02 09:50:00,45.38,45.45,45.27,45.41,60100.0,34.5546,34.6079,34.4708,34.5774,60100.0
2013-04-02 10:00:00,45.44,45.78,45.34,45.76,73000.0,34.6002,34.8591,34.5241,34.8439,73000.0
2013-04-02 10:10:00,45.74,45.76,45.26,45.27,90300.0,34.8287,34.8439,34.4632,34.4708,90300.0
2013-04-02 10:20:00,45.26,45.57,45.26,45.46,50700.0,34.4632,34.6992,34.4632,34.6155,50700.0
2013-04-02 10:30:00,45.44,45.5,45.33,45.48,26800.0,34.6002,34.6459,34.5165,34.6307,26800.0
2013-04-02 10:40:00,45.5,45.78,45.48,45.78,49700.0,34.6459,34.8591,34.6307,34.8591,49700.0
2013-04-02 10:50:00,45.77,45.99,45.77,45.97,57200.0,34.8515,35.019,34.8515,35.0038,57200.0
2013-04-02 11:00:00,45.98,46.1,45.94,46.03,37500.0,35.0114,35.1028,34.981,35.0495,37500.0
2013-04-02 11:10:00,46.02,46.07,46.0,46.05,32700.0,35.0419,35.08,35.0267,35.0647,32700.0
2013-04-02 11:20:00,46.04,46.07,45.93,45.93,53400.0,35.0571,35.08,34.9733,34.9733,53400.0
2013-04-02 11:30:00,45.93,45.96,45.69,45.73,39600.0,34.9733,34.9962,34.7906,34.8211,39600.0
2013-04-02 11:40:00,45.75,45.91,45.72,45.72,40100.0,34.8363,34.9581,34.8134,34.8134,40100.0
2013-04-02 11:50:00,45.71,45.78,45.69,45.75,22700.0,34.8058,34.8591,34.7906,34.8363,22700.0
2013-04-02 12:00:00,45.75,45.85,45.73,45.76,19800.0,34.8363,34.9124,34.8211,34.8439,19800.0
2013-04-02 12:10:00,45.76,45.84,45.7,45.79,19000.0,34.8439,34.9048,34.7982,34.8667,19000.0
2013-04-02 12:20:00,45.79,45.83,45.72,45.76,19900.0,34.8667,34.8972,34.8134,34.8439,19900.0
2013-04-02 12:30:00,45.78,45.78,45.7,45.7,24700.0,34.8591,34.8591,34.7982,34.7982,24700.0
2013-04-02 12:40:00,45.7,45.76,45.67,45.7,19500.0,34.7982,34.8439,34.7754,34.7982,19500.0
2013-04-02 12:50:00,45.7,45.75,45.62,45.62,41500.0,34.7982,34.8363,34.7373,34.7373,41500.0
2013-04-02 13:00:00,45.62,45.66,45.54,45.65,41300.0,34.7373,34.7678,34.6764,34.7601,41300.0
2013-04-02 13:10:00,45.64,45.64,45.52,45.56,46400.0,34.7525,34.7525,34.6612,34.6916,46400.0
2013-04-02 13:20:00,45.57,45.65,45.55,45.65,19200.0,34.6992,34.7601,34.684,34.7601,19200.0
2013-04-02 13:30:00,45.65,45.65,45.51,45.63,40300.0,34.7601,34.7601,34.6535,34.7449,40300.0
2013-04-02 13:40:00,45.62,45.74,45.43,45.74,67600.0,34.7373,34.8287,34.5926,34.8287,67600.0
2013-04-02 13:50:00,45.75,45.8,45.64,45.67,41100.0,34.8363,34.8744,34.7525,34.7754,41100.0
2013-04-02 14:00:00,45.66,45.67,45.63,45.66,28400.0,34.7678,34.7754,34.7449,34.7678,28400.0
2013-04-02 14:10:00,45.67,45.69,45.56,45.63,38100.0,34.7754,34.7906,34.6916,34.7449,38100.0
2013-04-02 14:20:00,45.63,45.75,45.63,45.65,26200.0,34.7449,34.8363,34.7449,34.7601,26200.0
2013-04-02 14:30:00,45.66,45.73,45.6,45.72,24000.0,34.7678,34.8211,34.7221,34.8134,24000.0
2013-04-02 14:40:00,45.73,45.8,45.72,45.77,26000.0,34.8211,34.8744,34.8134,34.8515,26000.0
2013-04-02 14:50:00,45.76,45.8,45.7,45.76,38200.0,34.8439,34.8744,34.7982,34.8439,38200.0
2013-04-02 15:00:00,45.76,45.78,45.7,45.73,27700.0,34.8439,34.8591,34.7982,34.8211,27700.0
2013-04-02 15:10:00,45.73,45.74,45.59,45.6,38500.0,34.8211,34.8287,34.7145,34.7221,38500.0
2013-04-02 15:20:00,45.61,45.62,45.48,45.49,53100.0,34.7297,34.7373,34.6307,34.6383,53100.0
2013-04-02 15:30:00,45.49,45.51,45.31,45.31,77900.0,34.6383,34.6535,34.5013,34.5013,77900.0
2013-04-02 15:40:00,45.32,45.34,45.25,45.27,64100.0,34.5089,34.5241,34.4556,34.4708,64100.0
2013-04-02 15:50:00,45.27,45.46,45.27,45.46,107400.0,34.4708,34.6155,34.4708,34.6155,107400.0
2013-04-03 09:30:00,45.62,46.31,45.31,46.09,93900.0,34.7373,35.2627,34.5013,35.0952,93900.0
2013-04-03 09:40:00,46.06,46.5,45.95,45.96,85200.0,35.0723,35.4074,34.9886,34.9962,85200.0
2013-04-03 09:50:00,45.94,46.02,45.87,45.95,71400.0,34.981,35.0419,34.9277,34.9886,71400.0
2013-04-03 10:00:00,45.94,46.31,45.91,46.31,123700.0,34.981,35.2627,34.9581,35.2627,123700.0
2013-04-03 10:10:00,46.31,46.85,46.3,46.75,129600.0,35.2627,35.6739,35.2551,35.5977,129600.0
2013-04-03 10:20:00,46.74,47.02,46.74,46.91,67500.0,35.5901,35.8033,35.5901,35.7196,67500.0
2013-04-03 10:30:00,46.93,47.44,46.79,47.28,137600.0,35.7348,36.1231,35.6282,36.0013,137600.0
2013-04-03 10:40:00,47.3,47.4,47.06,47.1,96200.0,36.0165,36.0927,35.8338,35.8642,96200.0
2013-04-03 10:50:00,47.1,47.55,47.08,47.54,72700.0,35.8642,36.2069,35.849,36.1993,72700.0
2013-04-03 11:00:00,47.55,47.59,47.16,47.22,72700.0,36.2069,36.2374,35.9099,35.9556,72700.0
2013-04-03 11:10:00,47.23,47.43,47.02,47.42,40300.0,35.9632,36.1155,35.8033,36.1079,40300.0
2013-04-03 11:20:00,47.43,47.66,47.27,47.4,80200.0,36.1155,36.2907,35.9937,36.0927,80200.0
2013-04-03 11:30:00,47.41,47.45,47.0,47.32,60300.0,36.1003,36.1308,35.7881,36.0318,60300.0
2013-04-03 11:40:00,47.33,47.35,47.12,47.12,78800.0,36.0394,36.0546,35.8795,35.8795,78800.0
2013-04-03 11:50:00,47.12,47.13,46.85,46.89,38300.0,35.8795,35.8871,35.6739,35.7043,38300.0
2013-04-03 12:00:00,46.89,47.16,46.89,46.96,44800.0,35.7043,35.9099,35.7043,35.7576,44800.0
2013-04-03 12:10:00,46.95,47.27,46.92,47.19,26500.0,35.75,35.9937,35.7272,35.9328,26500.0
2013-04-03 12:20:00,47.21,47.23,47.09,47.15,26200.0,35.948,35.9632,35.8566,35.9023,26200.0
2013-04-03 12:30:00,47.14,47.42,47.11,47.42,21100.0,35.8947,36.1079,35.8719,36.1079,21100.0
2013-04-03 12:40:00,47.43,47.43,46.97,46.97,39300.0,36.1155,36.1155,35.7653,35.7653,39300.0
2013-04-03 12:50:00,46.98,47.07,46.95,46.96,25800.0,35.7729,35.8414,35.75,35.7576,25800.0
2013-04-03 13:00:00,46.95,47.01,46.91,47.0,26800.0,35.75,35.7957,35.7196,35.7881,26800.0
2013-04-03 13:10:00,47.02,47.07,46.98,47.0,83200.0,35.8033,35.8414,35.7729,35.7881,83200.0
2013-04-03 13:20:00,47.01,47.03,46.83,46.83,48300.0,35.7957,35.8109,35.6587,35.6587,48300.0
2013-04-03 13:30:00,46.84,46.88,46.6,46.63,38600.0,35.6663,35.6967,35.4835,35.5064,38600.0
2013-04-03 13:40:00,46.65,46.83,46.59,46.69,32000.0,35.5216,35.6587,35.4759,35.5521,32000.0
2013-04-03 13:50:00,46.7,46.73,46.52,46.69,51600.0,35.5597,35.5825,35.4226,35.5521,51600.0
2013-04-03 14:00:00,46.69,46.9,46.59,46.9,33900.0,35.5521,35.712,35.4759,35.712,33900.0
2013-04-03 14:10:00,46.93,47.01,46.92,46.99,47800.0,35.7348,35.7957,35.7272,35.7805,47800.0
2013-04-03 14:20:00,46.98,46.98,46.9,46.94,26200.0,35.7729,35.7729,35.712,35.7424,26200.0
2013-04-03 14:30:00,46.93,47.01,46.91,47.01,32600.0,35.7348,35.7957,35.7196,35.7957,32600.0
2013-04-03 14:40:00,47.0,47.18,46.96,47.16,60800.0,35.7881,35.9252,35.7576,35.9099,60800.0
2013-04-03 14:50:00,47.16,47.27,47.09,47.27,39600.0,35.9099,35.9937,35.8566,35.9937,39600.0
2013-04-03 15:00:00,47.28,47.28,47.13,47.15,36600.0,36.0013,36.0013,35.8871,35.9023,36600.0
2013-04-03 15:10:00,47.15,47.39,47.15,47.38,64900.0,35.9023,36.0851,35.9023,36.0775,64900.0
2013-04-03 15:20:00,47.37,47.54,47.3,47.45,81400.0,36.0698,36.1993,36.0165,36.1308,81400.0
2013-04-03 15:30:00,47.45,47.45,47.05,47.08,96100.0,36.1308,36.1308,35.8262,35.849,96100.0
2013-04-03 15:40:00,47.07,47.15,46.97,47.1,230100.0,35.8414,35.9023,35.7653,35.8642,230100.0
2013-04-03 15:50:00,47.1,47.3,47.09,47.2,160900.0,35.8642,36.0165,35.8566,35.9404,160900.0
2013-04-04 09:30:00,47.17,47.19,46.86,46.94,26000.0,35.9175,35.9328,35.6815,35.7424,26000.0
2013-04-04 09:40:00,46.94,47.49,46.94,47.49,40200.0,35.7424,36.1612,35.7424,36.1612,40200.0
2013-04-04 09:50:00,47.46,47.67,47.39,47.41,85000.0,36.1384,36.2983,36.0851,36.1003,85000.0
2013-04-04 10:00:00,47.41,47.48,47.28,47.29,20600.0,36.1003,36.1536,36.0013,36.0089,20600.0
2013-04-04 10:10:00,47.28,47.47,47.28,47.37,28800.0,36.0013,36.146,36.0013,36.0698,28800.0
2013-04-04 10:20:00,47.37,47.48,47.37,47.43,41100.0,36.0698,36.1536,36.0698,36.1155,41100.0
2013-04-04 10:30:00,47.41,47.63,47.4,47.61,37600.0,36.1003,36.2678,36.0927,36.2526,37600.0
2013-04-04 10:40:00,47.6,47.78,47.59,47.7,25500.0,36.245,36.382,36.2374,36.3211,25500.0
2013-04-04 10:50:00,47.69,47.87,47.66,47.78,100600.0,36.3135,36.4506,36.2907,36.382,100600.0
2013-04-04 11:00:00,47.79,47.92,47.76,47.86,63400.0,36.3896,36.4886,36.3668,36.4429,63400.0
2013-04-04 11:10:00,47.86,47.95,47.83,47.91,64900.0,36.4429,36.5115,36.4201,36.481,64900.0
2013-04-04 11:20:00,47.91,48.03,47.88,47.88,33300.0,36.481,36.5724,36.4582,36.4582,33300.0
2013-04-04 11:30:00,47.87,47.88,47.49,47.51,65300.0,36.4506,36.4582,36.1612,36.1764,65300.0
2013-04-04 11:40:00,47.51,47.57,47.38,47.48,37000.0,36.1764,36.2221,36.0775,36.1536,37000.0
2013-04-04 11:50:00,47.48,47.67,47.42,47.61,27500.0,36.1536,36.2983,36.1079,36.2526,27500.0
2013-04-04 12:00:00,47.61,47.61,47.34,47.34,31200.0,36.2526,36.2526,36.047,36.047,31200.0
2013-04-04 12:10:00,47.34,47.5,47.29,47.5,31900.0,36.047,36.1688,36.0089,36.1688,31900.0
2013-04-04 12:20:00,47.53,47.71,47.52,47.62,62900.0,36.1917,36.3287,36.1841,36.2602,62900.0
2013-04-04 12:30:00,47.62,47.63,47.41,47.55,46100.0,36.2602,36.2678,36.1003,36.2069,46100.0
2013-04-04 12:40:00,47.54,47.74,47.52,47.73,14200.0,36.1993,36.3516,36.1841,36.344,14200.0
2013-04-04 12:50:00,47.72,47.73,47.64,47.71,15400.0,36.3363,36.344,36.2754,36.3287,15400.0
2013-04-04 13:00:00,47.7,47.71,47.63,47.67,16300.0,36.3211,36.3287,36.2678,36.2983,16300.0
2013-04-04 13:10:00,47.68,47.69,47.51,47.51,62000.0,36.3059,36.3135,36.1764,36.1764,62000.0
2013-04-04 13:20:00,47.49,47.6,47.44,47.46,46900.0,36.1612,36.245,36.1231,36.1384,46900.0
2013-04-04 13:30:00,47.46,47.5,47.28,47.36,39500.0,36.1384,36.1688,36.0013,36.0622,39500.0
2013-04-04 13:40:00,47.37,47.64,47.37,47.6,28700.0,36.0698,36.2754,36.0698,36.245,28700.0
2013-04-04 13:50:00,47.63,47.63,47.51,47.52,10500.0,36.2678,36.2678,36.1764,36.1841,10500.0
2013-04-04 14:00:00,47.52,47.62,47.52,47.59,18000.0,36.1841,36.2602,36.1841,36.2374,18000.0
2013-04-04 14:10:00,47.59,47.59,47.49,47.55,12900.0,36.2374,36.2374,36.1612,36.2069,12900.0
2013-04-04 14:20:00,47.55,47.67,47.54,47.59,34500.0,36.2069,36.2983,36.1993,36.2374,34500.0
2013-04-04 14:30:00,47.59,47.59,47.44,47.45,22600.0,36.2374,36.2374,36.1231,36.1308,22600.0
2013-04-04 14:40:00,47.45,47.6,47.45,47.56,23300.0,36.1308,36.245,36.1308,36.2145,23300.0
2013-04-04 14:50:00,47.56,47.6,47.56,47.57,26200.0,36.2145,36.245,36.2145,36.2221,26200.0
2013-04-04 15:00:00,47.58,47.6,47.44,47.47,87300.0,36.2297,36.245,36.1231,36.146,87300.0
2013-04-04 15:10:00,47.46,47.64,47.45,47.55,54000.0,36.1384,36.2754,36.1308,36.2069,54000.0
2013-04-04 15:20:00,47.54,47.71,47.52,47.63,27000.0,36.1993,36.3287,36.1841,36.2678,27000.0
2013-04-04 15:30:00,47.62,47.68,47.61,47.66,28900.0,36.2602,36.3059,36.2526,36.2907,28900.0
2013-04-04 15:40:00,47.66,47.68,47.61,47.62,50100.0,36.2907,36.3059,36.2526,36.2602,50100.0
2013-04-04 15:50:00,47.63,47.88,47.62,47.86,204800.0,36.2678,36.4582,36.2602,36.4429,204800.0
2013-04-05 09:30:00,47.15,47.15,46.5,47.0,76200.0,35.9023,35.9023,35.4074,35.7881,76200.0
2013-04-05 09:40:00,47.02,47.15,46.91,47.09,35500.0,35.8033,35.9023,35.7196,35.8566,35500.0
2013-04-05 09:50:00,47.07,47.15,47.0,47.02,64500.0,35.8414,35.9023,35.7881,35.8033,64500.0
2013-04-05 10:00:00,47.0,47.14,46.9,47.12,53500.0,35.7881,35.8947,35.712,35.8795,53500.0
2013-04-05 10:10:00,47.11,47.28,47.1,47.1,15000.0,35.8719,36.0013,35.8642,35.8642,15000.0
2013-04-05 10:20:00,47.08,47.29,47.07,47.15,63000.0,35.849,36.0089,35.8414,35.9023,63000.0
2013-04-05 10:30:00,47.15,47.35,47.15,47.35,41200.0,35.9023,36.0546,35.9023,36.0546,41200.0
2013-04-05 10:40:00,47.34,47.77,47.31,47.65,64500.0,36.047,36.3744,36.0241,36.283,64500.0
2013-04-05 10:50:00,47.64,47.83,47.59,47.72,36600.0,36.2754,36.4201,36.2374,36.3363,36600.0
2013-04-05 11:00:00,47.73,47.96,47.72,47.84,36300.0,36.344,36.5191,36.3363,36.4277,36300.0
2013-04-05 11:10:00,47.81,47.82,47.62,47.66,21800.0,36.4049,36.4125,36.2602,36.2907,21800.0
2013-04-05 11:20:00,47.66,47.87,47.66,47.83,20700.0,36.2907,36.4506,36.2907,36.4201,20700.0
2013-04-05 11:30:00,47.82,47.9,47.77,47.88,23600.0,36.4125,36.4734,36.3744,36.4582,23600.0
2013-04-05 11:40:00,47.9,48.1,47.9,48.08,39200.0,36.4734,36.6257,36.4734,36.6105,39200.0
2013-04-05 11:50:00,48.06,48.07,47.9,47.97,10900.0,36.5952,36.6029,36.4734,36.5267,10900.0
2013-04-05 12:00:00,47.97,48.12,47.93,48.09,20900.0,36.5267,36.6409,36.4962,36.6181,20900.0
2013-04-05 12:10:00,48.1,48.18,48.09,48.12,18600.0,36.6257,36.6866,36.6181,36.6409,18600.0
2013-04-05 12:20:00,48.14,48.32,48.13,48.19,61300.0,36.6562,36.7932,36.6485,36.6942,61300.0
2013-04-05 12:30:00,48.19,48.34,48.19,48.34,37100.0,36.6942,36.8084,36.6942,36.8084,37100.0
2013-04-05 12:40:00,48.34,48.47,48.34,48.39,46500.0,36.8084,36.9074,36.8084,36.8465,46500.0
2013-04-05 12:50:00,48.38,48.39,48.3,48.34,25200.0,36.8389,36.8465,36.778,36.8084,25200.0
2013-04-05 13:00:00,48.35,48.39,48.3,48.39,22500.0,36.8161,36.8465,36.778,36.8465,22500.0
2013-04-05 13:10:00,48.39,48.4,48.29,48.32,14000.0,36.8465,36.8541,36.7704,36.7932,14000.0
2013-04-05 13:20:00,48.31,48.32,48.18,48.24,16300.0,36.7856,36.7932,36.6866,36.7323,16300.0
2013-04-05 13:30:00,48.24,48.33,48.14,48.2,11900.0,36.7323,36.8008,36.6562,36.7018,11900.0
2013-04-05 13:40:00,48.19,48.28,48.18,48.23,16100.0,36.6942,36.7628,36.6866,36.7247,16100.0
2013-04-05 13:50:00,48.24,48.29,48.14,48.19,17700.0,36.7323,36.7704,36.6562,36.6942,17700.0
2013-04-05 14:00:00,48.18,48.22,48.07,48.22,29900.0,36.6866,36.7171,36.6029,36.7171,29900.0
2013-04-05 14:10:00,48.22,48.23,48.08,48.16,15000.0,36.7171,36.7247,36.6105,36.6714,15000.0
2013-04-05 14:20:00,48.19,48.25,48.18,48.18,17500.0,36.6942,36.7399,36.6866,36.6866,17500.0
2013-04-05 14:30:00,48.2,48.2,48.09,48.16,21000.0,36.7018,36.7018,36.6181,36.6714,21000.0
2013-04-05 14:40:00,48.16,48.31,48.16,48.29,18500.0,36.6714,36.7856,36.6714,36.7704,18500.0
2013-04-05 14:50:00,48.29,48.45,48.28,48.39,23200.0,36.7704,36.8922,36.7628,36.8465,23200.0
2013-04-05 15:00:00,48.38,48.39,48.28,48.37,36400.0,36.8389,36.8465,36.7628,36.8313,36400.0
2013-04-05 15:10:00,48.37,48.43,48.33,48.36,52100.0,36.8313,36.877,36.8008,36.8237,52100.0
2013-04-05 15:20:00,48.35,48.42,48.32,48.41,52500.0,36.8161,36.8694,36.7932,36.8617,52500.0
2013-04-05 15:30:00,48.43,48.58,48.39,48.58,69500.0,36.877,36.9912,36.8465,36.9912,69500.0
2013-04-05 15:40:00,48.57,48.71,48.57,48.69,74600.0,36.9836,37.0902,36.9836,37.0749,74600.0
2013-04-05 15:50:00,48.69,48.7,48.59,48.67,136400.0,37.0749,37.0826,36.9988,37.0597,136400.0
2013-04-08 09:30:00,48.72,49.07,48.53,49.03,119500.0,37.0978,37.3643,36.9531,37.3338,119500.0
2013-04-08 09:40:00,49.01,49.55,48.72,48.73,99500.0,37.3186,37.7298,37.0978,37.1054,99500.0
2013-04-08 09:50:00,48.77,49.07,48.73,49.01,68000.0,37.1359,37.3643,37.1054,37.3186,68000.0
2013-04-08 10:00:00,49.03,49.08,48.88,49.02,31400.0,37.3338,37.3719,37.2196,37.3262,31400.0
2013-04-08 10:10:00,49.02,49.15,48.79,48.79,38700.0,37.3262,37.4252,37.1511,37.1511,38700.0
2013-04-08 10:20:00,48.81,48.88,48.71,48.85,46300.0,37.1663,37.2196,37.0902,37.1968,46300.0
2013-04-08 10:30:00,48.86,48.91,48.82,48.83,31500.0,37.2044,37.2425,37.1739,37.1816,31500.0
2013-04-08 10:40:00,48.82,48.91,48.82,48.82,35900.0,37.1739,37.2425,37.1739,37.1739,35900.0
2013-04-08 10:50:00,48.8,48.89,48.79,48.85,18800.0,37.1587,37.2272,37.1511,37.1968,18800.0
2013-04-08 11:00:00,48.84,48.88,48.73,48.82,25400.0,37.1892,37.2196,37.1054,37.1739,25400.0
2013-04-08 11:10:00,48.81,48.89,48.76,48.76,23500.0,37.1663,37.2272,37.1283,37.1283,23500.0
2013-04-08 11:20:00,48.78,48.84,48.74,48.83,12800.0,37.1435,37.1892,37.113,37.1816,12800.0
2013-04-08 11:30:00,48.8,48.9,48.76,48.86,12000.0,37.1587,37.2349,37.1283,37.2044,12000.0
2013-04-08 11:40:00,48.86,48.92,48.8,48.81,14300.0,37.2044,37.2501,37.1587,37.1663,14300.0
2013-04-08 11:50:00,48.82,48.88,48.74,48.82,13900.0,37.1739,37.2196,37.113,37.1739,13900.0
2013-04-08 12:00:00,48.8,48.86,48.79,48.81,10500.0,37.1587,37.2044,37.1511,37.1663,10500.0
2013-04-08 12:10:00,48.82,48.82,48.71,48.71,9600.0,37.1739,37.1739,37.0902,37.0902,9600.0
2013-04-08 12:20:00,48.7,48.86,48.54,48.86,30100.0,37.0826,37.2044,36.9607,37.2044,30100.0
2013-04-08 12:30:00,48.88,48.89,48.76,48.88,13200.0,37.2196,37.2272,37.1283,37.2196,13200.0
2013-04-08 12:40:00,48.88,48.88,48.73,48.74,9600.0,37.2196,37.2196,37.1054,37.113,9600.0
2013-04-08 12:50:00,48.76,48.81,48.74,48.79,6200.0,37.1283,37.1663,37.113,37.1511,6200.0
2013-04-08 13:00:00,48.8,48.9,48.79,48.82,15600.0,37.1587,37.2349,37.1511,37.1739,15600.0
2013-04-08 13:10:00,48.82,48.89,48.8,48.84,18000.0,37.1739,37.2272,37.1587,37.1892,18000.0
2013-04-08 13:20:00,48.82,48.85,48.78,48.8,13400.0,37.1739,37.1968,37.1435,37.1587,13400.0
2013-04-08 13:30:00,48.82,48.84,48.77,48.83,9900.0,37.1739,37.1892,37.1359,37.1816,9900.0
2013-04-08 13:40:00,48.82,48.92,48.82,48.92,22800.0,37.1739,37.2501,37.1739,37.2501,22800.0
2013-04-08 13:50:00,48.91,49.05,48.85,49.03,29600.0,37.2425,37.3491,37.1968,37.3338,29600.0
2013-04-08 14:00:00,49.03,49.05,48.95,49.04,23300.0,37.3338,37.3491,37.2729,37.3415,23300.0
2013-04-08 14:10:00,49.05,49.11,49.03,49.06,9400.0,37.3491,37.3948,37.3338,37.3567,9400.0
2013-04-08 14:20:00,49.07,49.12,49.02,49.07,10900.0,37.3643,37.4024,37.3262,37.3643,10900.0
2013-04-08 14:30:00,49.09,49.11,49.05,49.07,15100.0,37.3795,37.3948,37.3491,37.3643,15100.0
2013-04-08 14:40:00,49.08,49.11,49.02,49.05,10300.0,37.3719,37.3948,37.3262,37.3491,10300.0
2013-04-08 14:50:00,49.06,49.14,49.0,49.08,13300.0,37.3567,37.4176,37.311,37.3719,13300.0
2013-04-08 15:00:00,49.09,49.23,49.08,49.21,24900.0,37.3795,37.4861,37.3719,37.4709,24900.0
2013-04-08 15:10:00,49.21,49.28,49.16,49.23,32200.0,37.4709,37.5242,37.4328,37.4861,32200.0
2013-04-08 15:20:00,49.22,49.27,49.21,49.27,17100.0,37.4785,37.5166,37.4709,37.5166,17100.0
2013-04-08 15:30:00,49.28,49.34,49.21,49.3,54000.0,37.5242,37.5699,37.4709,37.5394,54000.0
2013-04-08 15:40:00,49.28,49.38,49.28,49.38,47600.0,37.5242,37.6003,37.5242,37.6003,47600.0
2013-04-08 15:50:00,49.38,49.47,49.36,49.47,126900.0,37.6003,37.6689,37.5851,37.6689,126900.0
2013-04-09 09:30:00,49.44,49.44,49.16,49.3,24400.0,37.646,37.646,37.4328,37.5394,24400.0
2013-04-09 09:40:00,49.24,49.31,48.79,48.88,45500.0,37.4937,37.547,37.1511,37.2196,45500.0
2013-04-09 09:50:00,48.83,48.97,48.46,48.49,57000.0,37.1816,37.2882,36.8998,36.9227,57000.0
2013-04-09 10:00:00,48.49,48.54,48.2,48.39,74400.0,36.9227,36.9607,36.7018,36.8465,74400.0
2013-04-09 10:10:00,48.39,48.68,48.2,48.2,58200.0,36.8465,37.0673,36.7018,36.7018,58200.0
2013-04-09 10:20:00,48.2,48.64,48.2,48.44,55600.0,36.7018,37.0369,36.7018,36.8846,55600.0
2013-04-09 10:30:00,48.42,48.43,48.07,48.07,44100.0,36.8694,36.877,36.6029,36.6029,44100.0
2013-04-09 10:40:00,48.07,48.11,48.01,48.04,38700.0,36.6029,36.6333,36.5572,36.58,38700.0
2013-04-09 10:50:00,48.03,48.06,47.75,47.86,54300.0,36.5724,36.5952,36.3592,36.4429,54300.0
2013-04-09 11:00:00,47.89,48.15,47.83,48.02,44500.0,36.4658,36.6638,36.4201,36.5648,44500.0
2013-04-09 11:10:00,48.02,48.1,48.0,48.06,23700.0,36.5648,36.6257,36.5495,36.5952,23700.0
2013-04-09 11:20:00,48.05,48.45,48.05,48.44,45400.0,36.5876,36.8922,36.5876,36.8846,45400.0
2013-04-09 11:30:00,48.43,48.53,48.39,48.46,41500.0,36.877,36.9531,36.8465,36.8998,41500.0
2013-04-09 11:40:00,48.44,48.65,48.37,48.38,18500.0,36.8846,37.0445,36.8313,36.8389,18500.0
2013-04-09 11:50:00,48.38,48.53,48.38,48.51,10500.0,36.8389,36.9531,36.8389,36.9379,10500.0
2013-04-09 12:00:00,48.5,48.51,48.43,48.43,19700.0,36.9303,36.9379,36.877,36.877,19700.0
2013-04-09 12:10:00,48.44,48.61,48.44,48.56,14400.0,36.8846,37.014,36.8846,36.976,14400.0
2013-04-09 12:20:00,48.6,48.74,48.55,48.72,31800.0,37.0064,37.113,36.9683,37.0978,31800.0
2013-04-09 12:30:00,48.72,48.77,48.62,48.64,15700.0,37.0978,37.1359,37.0216,37.0369,15700.0
2013-04-09 12:40:00,48.63,48.66,48.57,48.57,12300.0,37.0293,37.0521,36.9836,36.9836,12300.0
2013-04-09 12:50:00,48.57,48.61,48.46,48.46,18800.0,36.9836,37.014,36.8998,36.8998,18800.0
2013-04-09 13:00:00,48.46,48.58,48.46,48.56,18600.0,36.8998,36.9912,36.8998,36.976,18600.0
2013-04-09 13:10:00,48.54,48.66,48.51,48.63,11200.0,36.9607,37.0521,36.9379,37.0293,11200.0
2013-04-09 13:20:00,48.59,48.65,48.59,48.63,8200.0,36.9988,37.0445,36.9988,37.0293,8200.0
2013-04-09 13:30:00,48.63,48.65,48.52,48.56,16500.0,37.0293,37.0445,36.9455,36.976,16500.0
2013-04-09 13:40:00,48.56,48.65,48.56,48.59,8600.0,36.976,37.0445,36.976,36.9988,8600.0
2013-04-09 13:50:00,48.57,48.58,48.48,48.48,9600.0,36.9836,36.9912,36.915,36.915,9600.0
2013-04-09 14:00:00,48.49,48.57,48.44,48.49,61600.0,36.9227,36.9836,36.8846,36.9227,61600.0
2013-04-09 14:10:00,48.5,48.5,48.4,48.42,17700.0,36.9303,36.9303,36.8541,36.8694,17700.0
2013-04-09 14:20:00,48.41,48.5,48.4,48.4,31500.0,36.8617,36.9303,36.8541,36.8541,31500.0
2013-04-09 14:30:00,48.4,48.41,48.23,48.24,36800.0,36.8541,36.8617,36.7247,36.7323,36800.0
2013-04-09 14:40:00,48.27,48.37,48.22,48.36,25600.0,36.7551,36.8313,36.7171,36.8237,25600.0
2013-04-09 14:50:00,48.36,48.41,48.28,48.35,17100.0,36.8237,36.8617,36.7628,36.8161,17100.0
2013-04-09 15:00:00,48.35,48.44,48.24,48.26,23800.0,36.8161,36.8846,36.7323,36.7475,23800.0
2013-04-09 15:10:00,48.24,48.32,48.18,48.2,37800.0,36.7323,36.7932,36.6866,36.7018,37800.0
2013-04-09 15:20:00,48.18,48.26,48.13,48.14,39100.0,36.6866,36.7475,36.6485,36.6562,39100.0
2013-04-09 15:30:00,48.13,48.24,48.07,48.07,41300.0,36.6485,36.7323,36.6029,36.6029,41300.0
2013-04-09 15:40:00,48.08,48.11,47.96,48.0,119000.0,36.6105,36.6333,36.5191,36.5495,119000.0
2013-04-09 15:50:00,48.01,48.05,47.94,47.99,191800.0,36.5572,36.5876,36.5039,36.5419,191800.0
2013-04-10 09:30:00,48.29,48.91,48.09,48.91,73600.0,36.7704,37.2425,36.6181,37.2425,73600.0
2013-04-10 09:40:00,48.86,49.03,48.51,48.88,33800.0,37.2044,37.3338,36.9379,37.2196,33800.0
2013-04-10 09:50:00,48.9,48.93,48.4,48.69,85300.0,37.2349,37.2577,36.8541,37.0749,85300.0
2013-04-10 10:00:00,48.71,49.1,48.65,49.05,58400.0,37.0902,37.3871,37.0445,37.3491,58400.0
2013-04-10 10:10:00,49.02,49.06,48.75,48.77,33700.0,37.3262,37.3567,37.1206,37.1359,33700.0
2013-04-10 10:20:00,48.78,49.11,48.76,49.09,46200.0,37.1435,37.3948,37.1283,37.3795,46200.0
2013-04-10 10:30:00,49.1,49.1,48.63,48.65,34700.0,37.3871,37.3871,37.0293,37.0445,34700.0
2013-04-10 10:40:00,48.65,48.75,48.6,48.7,52600.0,37.0445,37.1206,37.0064,37.0826,52600.0
2013-04-10 10:50:00,48.72,48.75,48.66,48.73,28100.0,37.0978,37.1206,37.0521,37.1054,28100.0
2013-04-10 11:00:00,48.71,48.75,48.65,48.69,78000.0,37.0902,37.1206,37.0445,37.0749,78000.0
2013-04-10 11:10:00,48.7,48.7,48.49,48.49,43300.0,37.0826,37.0826,36.9227,36.9227,43300.0
2013-04-10 11:20:00,48.48,48.69,48.4,48.6,32100.0,36.915,37.0749,36.8541,37.0064,32100.0
2013-04-10 11:30:00,48.65,48.75,48.63,48.74,30100.0,37.0445,37.1206,37.0293,37.113,30100.0
2013-04-10 11:40:00,48.74,48.79,48.64,48.71,49800.0,37.113,37.1511,37.0369,37.0902,49800.0
2013-04-10 11:50:00,48.71,48.8,48.65,48.72,19700.0,37.0902,37.1587,37.0445,37.0978,19700.0
2013-04-10 12:00:00,48.73,48.77,48.68,48.72,16900.0,37.1054,37.1359,37.0673,37.0978,16900.0
2013-04-10 12:10:00,48.72,48.72,48.64,48.69,6200.0,37.0978,37.0978,37.0369,37.0749,6200.0
2013-04-10 12:20:00,48.71,48.78,48.7,48.73,6900.0,37.0902,37.1435,37.0826,37.1054,6900.0
2013-04-10 12:30:00,48.74,48.93,48.73,48.93,14200.0,37.113,37.2577,37.1054,37.2577,14200.0
2013-04-10 12:40:00,48.97,49.16,48.93,49.13,21700.0,37.2882,37.4328,37.2577,37.41,21700.0
2013-04-10 12:50:00,49.14,49.14,48.97,49.01,21000.0,37.4176,37.4176,37.2882,37.3186,21000.0
2013-04-10 13:00:00,49.02,49.04,48.97,49.0,16900.0,37.3262,37.3415,37.2882,37.311,16900.0
2013-04-10 13:10:00,49.0,49.04,48.98,48.98,14200.0,37.311,37.3415,37.2958,37.2958,14200.0
2013-04-10 13:20:00,48.97,49.05,48.97,49.03,22500.0,37.2882,37.3491,37.2882,37.3338,22500.0
2013-04-10 13:30:00,49.04,49.07,49.0,49.07,19500.0,37.3415,37.3643,37.311,37.3643,19500.0
2013-04-10 13:40:00,49.07,49.09,49.05,49.06,21100.0,37.3643,37.3795,37.3491,37.3567,21100.0
2013-04-10 13:50:00,49.06,49.14,49.05,49.1,42800.0,37.3567,37.4176,37.3491,37.3871,42800.0
2013-04-10 14:00:00,49.11,49.13,49.03,49.13,31000.0,37.3948,37.41,37.3338,37.41,31000.0
2013-04-10 14:10:00,49.13,49.16,49.1,49.16,35500.0,37.41,37.4328,37.3871,37.4328,35500.0
2013-04-10 14:20:00,49.15,49.19,49.12,49.14,29900.0,37.4252,37.4557,37.4024,37.4176,29900.0
2013-04-10 14:30:00,49.16,49.2,49.13,49.19,38000.0,37.4328,37.4633,37.41,37.4557,38000.0
2013-04-10 14:40:00,49.18,49.21,49.16,49.17,23900.0,37.4481,37.4709,37.4328,37.4404,23900.0
2013-04-10 14:50:00,49.17,49.24,49.13,49.18,32500.0,37.4404,37.4937,37.41,37.4481,32500.0
2013-04-10 15:00:00,49.18,49.23,49.14,49.16,45800.0,37.4481,37.4861,37.4176,37.4328,45800.0
2013-04-10 15:10:00,49.16,49.21,49.11,49.17,44900.0,37.4328,37.4709,37.3948,37.4404,44900.0
2013-04-10 15:20:00,49.18,49.27,49.17,49.21,93300.0,37.4481,37.5166,37.4404,37.4709,93300.0
2013-04-10 15:30:00,49.21,49.26,49.2,49.25,83800.0,37.4709,37.509,37.4633,37.5014,83800.0
2013-04-10 15:40:00,49.25,49.34,49.24,49.27,100100.0,37.5014,37.5699,37.4937,37.5166,100100.0
2013-04-10 15:50:00,49.28,49.3,49.13,49.17,208600.0,37.5242,37.5394,37.41,37.4404,208600.0
2013-04-11 09:30:00,49.01,49.85,49.01,49.72,71700.0,37.3186,37.9582,37.3186,37.8592,71700.0
2013-04-11 09:40:00,49.68,50.0,49.62,49.81,94300.0,37.8288,38.0724,37.7831,37.9278,94300.0
2013-04-11 09:50:00,49.84,50.23,49.84,50.19,77900.0,37.9506,38.2476,37.9506,38.2171,77900.0
2013-04-11 10:00:00,50.17,50.24,50.05,50.13,52700.0,38.2019,38.2552,38.1105,38.1714,52700.0
2013-04-11 10:10:00,50.13,50.15,49.75,49.93,183900.0,38.1714,38.1867,37.8821,38.0191,183900.0
2013-04-11 10:20:00,49.92,50.05,49.88,49.96,34200.0,38.0115,38.1105,37.9811,38.042,34200.0
2013-04-11 10:30:00,49.98,50.1,49.95,50.05,38900.0,38.0572,38.1486,38.0344,38.1105,38900.0
2013-04-11 10:40:00,50.06,50.17,50.02,50.15,29600.0,38.1181,38.2019,38.0877,38.1867,29600.0
2013-04-11 10:50:00,50.17,50.34,50.17,50.31,96600.0,38.2019,38.3313,38.2019,38.3085,96600.0
2013-04-11 11:00:00,50.31,50.43,50.24,50.43,68200.0,38.3085,38.3999,38.2552,38.3999,68200.0
2013-04-11 11:10:00,50.42,50.42,50.29,50.3,73400.0,38.3923,38.3923,38.2933,38.3009,73400.0
2013-04-11 11:20:00,50.31,50.37,50.23,50.3,35500.0,38.3085,38.3542,38.2476,38.3009,35500.0
2013-04-11 11:30:00,50.3,50.41,50.21,50.29,77600.0,38.3009,38.3846,38.2324,38.2933,77600.0
2013-04-11 11:40:00,50.25,50.29,49.94,49.99,65700.0,38.2628,38.2933,38.0268,38.0648,65700.0
2013-04-11 11:50:00,49.99,50.13,49.94,49.99,36400.0,38.0648,38.1714,38.0268,38.0648,36400.0
2013-04-11 12:00:00,50.01,50.19,49.97,50.19,24400.0,38.0801,38.2171,38.0496,38.2171,24400.0
2013-04-11 12:10:00,50.2,50.25,50.08,50.16,58600.0,38.2247,38.2628,38.1334,38.1943,58600.0
2013-04-11 12:20:00,50.16,50.16,50.05,50.07,17300.0,38.1943,38.1943,38.1105,38.1257,17300.0
2013-04-11 12:30:00,50.1,50.13,50.01,50.01,15300.0,38.1486,38.1714,38.0801,38.0801,15300.0
2013-04-11 12:40:00,50.02,50.09,49.98,50.0,24600.0,38.0877,38.141,38.0572,38.0724,24600.0
2013-04-11 12:50:00,49.99,50.0,49.85,49.97,29800.0,38.0648,38.0724,37.9582,38.0496,29800.0
2013-04-11 13:00:00,49.97,50.0,49.96,49.96,33200.0,38.0496,38.0724,38.042,38.042,33200.0
2013-04-11 13:10:00,49.96,50.0,49.94,49.98,15500.0,38.042,38.0724,38.0268,38.0572,15500.0
2013-04-11 13:20:00,49.98,50.0,49.95,49.95,21500.0,38.0572,38.0724,38.0344,38.0344,21500.0
2013-04-11 13:30:00,49.95,50.0,49.95,50.0,29600.0,38.0344,38.0724,38.0344,38.0724,29600.0
2013-04-11 13:40:00,49.99,50.0,49.95,49.98,42700.0,38.0648,38.0724,38.0344,38.0572,42700.0
2013-04-11 13:50:00,49.98,50.0,49.8,49.85,34700.0,38.0572,38.0724,37.9202,37.9582,34700.0
2013-04-11 14:00:00,49.85,49.96,49.8,49.87,31500.0,37.9582,38.042,37.9202,37.9735,31500.0
2013-04-11 14:10:00,49.84,49.95,49.82,49.95,37700.0,37.9506,38.0344,37.9354,38.0344,37700.0
2013-04-11 14:20:00,49.93,50.0,49.9,49.98,34500.0,38.0191,38.0724,37.9963,38.0572,34500.0
2013-04-11 14:30:00,49.98,50.0,49.96,49.97,42300.0,38.0572,38.0724,38.042,38.0496,42300.0
2013-04-11 14:40:00,49.97,50.0,49.94,49.96,29000.0,38.0496,38.0724,38.0268,38.042,29000.0
2013-04-11 14:50:00,49.96,49.97,49.92,49.95,19900.0,38.042,38.0496,38.0115,38.0344,19900.0
2013-04-11 15:00:00,49.96,50.0,49.92,49.97,46000.0,38.042,38.0724,38.0115,38.0496,46000.0
2013-04-11 15:10:00,49.97,50.02,49.93,49.94,61800.0,38.0496,38.0877,38.0191,38.0268,61800.0
2013-04-11 15:20:00,49.95,49.96,49.83,49.83,55700.0,38.0344,38.042,37.943,37.943,55700.0
2013-04-11 15:30:00,49.83,49.96,49.8,49.81,81600.0,37.943,38.042,37.9202,37.9278,81600.0
2013-04-11 15:40:00,49.81,49.83,49.62,49.62,91500.0,37.9278,37.943,37.7831,37.7831,91500.0
2013-04-11 15:50:00,49.62,49.73,49.51,49.54,276300.0,37.7831,37.8669,37.6993,37.7222,276300.0
2013-04-12 09:30:00,49.23,49.56,49.18,49.56,17400.0,37.4861,37.7374,37.4481,37.7374,17400.0
2013-04-12 09:40:00,49.53,49.63,49.32,49.39,18000.0,37.7146,37.7907,37.5547,37.608,18000.0
2013-04-12 09:50:00,49.4,49.43,48.9,48.9,28500.0,37.6156,37.6384,37.2349,37.2349,28500.0
2013-04-12 10:00:00,48.9,49.1,48.78,49.1,56500.0,37.2349,37.3871,37.1435,37.3871,56500.0
2013-04-12 10:10:00,49.12,49.35,49.09,49.32,30800.0,37.4024,37.5775,37.3795,37.5547,30800.0
2013-04-12 10:20:00,49.34,49.39,49.29,49.34,14400.0,37.5699,37.608,37.5318,37.5699,14400.0
2013-04-12 10:30:00,49.36,49.38,49.1,49.1,46900.0,37.5851,37.6003,37.3871,37.3871,46900.0
2013-04-12 10:40:00,49.09,49.11,48.83,48.93,23700.0,37.3795,37.3948,37.1816,37.2577,23700.0
2013-04-12 10:50:00,48.93,48.98,48.84,48.91,47100.0,37.2577,37.2958,37.1892,37.2425,47100.0
2013-04-12 11:00:00,48.9,48.91,48.76,48.8,28400.0,37.2349,37.2425,37.1283,37.1587,28400.0
2013-04-12 11:10:00,48.8,48.85,48.73,48.8,36500.0,37.1587,37.1968,37.1054,37.1587,36500.0
2013-04-12 11:20:00,48.82,48.85,48.73,48.82,12500.0,37.1739,37.1968,37.1054,37.1739,12500.0
2013-04-12 11:30:00,48.81,48.81,48.67,48.67,26000.0,37.1663,37.1663,37.0597,37.0597,26000.0
2013-04-12 11:40:00,48.68,48.68,48.38,48.61,47800.0,37.0673,37.0673,36.8389,37.014,47800.0
2013-04-12 11:50:00,48.6,48.75,48.56,48.73,33400.0,37.0064,37.1206,36.976,37.1054,33400.0
2013-04-12 12:00:00,48.73,48.73,48.58,48.58,22800.0,37.1054,37.1054,36.9912,36.9912,22800.0
2013-04-12 12:10:00,48.59,48.69,48.59,48.69,24500.0,36.9988,37.0749,36.9988,37.0749,24500.0
2013-04-12 12:20:00,48.67,48.68,48.58,48.59,14500.0,37.0597,37.0673,36.9912,36.9988,14500.0
2013-04-12 12:30:00,48.58,48.69,48.58,48.61,19900.0,36.9912,37.0749,36.9912,37.014,19900.0
2013-04-12 12:40:00,48.62,48.72,48.62,48.7,14800.0,37.0216,37.0978,37.0216,37.0826,14800.0
2013-04-12 12:50:00,48.7,48.78,48.7,48.73,14400.0,37.0826,37.1435,37.0826,37.1054,14400.0
2013-04-12 13:00:00,48.74,48.79,48.69,48.78,17900.0,37.113,37.1511,37.0749,37.1435,17900.0
2013-04-12 13:10:00,48.77,48.83,48.76,48.78,11100.0,37.1359,37.1816,37.1283,37.1435,11100.0
2013-04-12 13:20:00,48.79,48.79,48.66,48.69,10700.0,37.1511,37.1511,37.0521,37.0749,10700.0
2013-04-12 13:30:00,48.68,48.7,48.59,48.59,11500.0,37.0673,37.0826,36.9988,36.9988,11500.0
2013-04-12 13:40:00,48.58,48.64,48.55,48.61,20300.0,36.9912,37.0369,36.9683,37.014,20300.0
2013-04-12 13:50:00,48.6,48.61,48.5,48.58,24000.0,37.0064,37.014,36.9303,36.9912,24000.0
2013-04-12 14:00:00,48.58,48.59,48.46,48.53,25500.0,36.9912,36.9988,36.8998,36.9531,25500.0
2013-04-12 14:10:00,48.55,48.61,48.55,48.56,10900.0,36.9683,37.014,36.9683,36.976,10900.0
2013-04-12 14:20:00,48.56,48.56,48.4,48.45,42400.0,36.976,36.976,36.8541,36.8922,42400.0
2013-04-12 14:30:00,48.44,48.46,48.33,48.39,44000.0,36.8846,36.8998,36.8008,36.8465,44000.0
2013-04-12 14:40:00,48.39,48.49,48.39,48.47,30600.0,36.8465,36.9227,36.8465,36.9074,30600.0
2013-04-12 14:50:00,48.48,48.57,48.48,48.54,23700.0,36.915,36.9836,36.915,36.9607,23700.0
2013-04-12 15:00:00,48.54,48.62,48.52,48.55,35100.0,36.9607,37.0216,36.9455,36.9683,35100.0
2013-04-12 15:10:00,48.55,48.67,48.55,48.65,32500.0,36.9683,37.0597,36.9683,37.0445,32500.0
2013-04-12 15:20:00,48.66,48.66,48.57,48.61,34100.0,37.0521,37.0521,36.9836,37.014,34100.0
2013-04-12 15:30:00,48.61,48.62,48.54,48.59,42900.0,37.014,37.0216,36.9607,36.9988,42900.0
2013-04-12 15:40:00,48.59,48.66,48.57,48.65,63700.0,36.9988,37.0521,36.9836,37.0445,63700.0
2013-04-12 15:50:00,48.65,48.68,48.58,48.65,133600.0,37.0445,37.0673,36.9912,37.0445,133600.0
2013-04-15 09:30:00,48.46,48.69,48.33,48.4,50300.0,36.8998,37.0749,36.8008,36.8541,50300.0
2013-04-15 09:40:00,48.47,48.72,48.3,48.47,57000.0,36.9074,37.0978,36.778,36.9074,57000.0
2013-04-15 09:50:00,48.45,48.9,48.45,48.68,39500.0,36.8922,37.2349,36.8922,37.0673,39500.0
2013-04-15 10:00:00,48.67,48.68,48.13,48.19,36100.0,37.0597,37.0673,36.6485,36.6942,36100.0
2013-04-15 10:10:00,48.23,48.44,48.09,48.41,44000.0,36.7247,36.8846,36.6181,36.8617,44000.0
2013-04-15 10:20:00,48.39,48.44,48.22,48.44,25900.0,36.8465,36.8846,36.7171,36.8846,25900.0
2013-04-15 10:30:00,48.45,48.45,48.28,48.33,15600.0,36.8922,36.8922,36.7628,36.8008,15600.0
2013-04-15 10:40:00,48.3,48.59,48.26,48.49,40000.0,36.778,36.9988,36.7475,36.9227,40000.0
2013-04-15 10:50:00,48.48,48.49,48.31,48.34,12900.0,36.915,36.9227,36.7856,36.8084,12900.0
2013-04-15 11:00:00,48.33,48.36,48.14,48.18,16200.0,36.8008,36.8237,36.6562,36.6866,16200.0
2013-04-15 11:10:00,48.17,48.22,48.02,48.02,23000.0,36.679,36.7171,36.5648,36.5648,23000.0
2013-04-15 11:20:00,48.03,48.14,48.03,48.14,5700.0,36.5724,36.6562,36.5724,36.6562,5700.0
2013-04-15 11:30:00,48.15,48.19,48.04,48.15,24400.0,36.6638,36.6942,36.58,36.6638,24400.0
2013-04-15 11:40:00,48.16,48.22,47.98,47.98,16600.0,36.6714,36.7171,36.5343,36.5343,16600.0
2013-04-15 11:50:00,47.99,48.02,47.82,47.88,24400.0,36.5419,36.5648,36.4125,36.4582,24400.0
2013-04-15 12:00:00,47.88,47.94,47.78,47.87,73100.0,36.4582,36.5039,36.382,36.4506,73100.0
2013-04-15 12:10:00,47.85,47.93,47.83,47.93,38400.0,36.4353,36.4962,36.4201,36.4962,38400.0
2013-04-15 12:20:00,47.93,48.0,47.66,47.79,41100.0,36.4962,36.5495,36.2907,36.3896,41100.0
2013-04-15 12:30:00,47.8,47.81,47.52,47.56,23600.0,36.3973,36.4049,36.1841,36.2145,23600.0
2013-04-15 12:40:00,47.58,47.58,47.36,47.49,35900.0,36.2297,36.2297,36.0622,36.1612,35900.0
2013-04-15 12:50:00,47.48,47.5,47.19,47.39,27300.0,36.1536,36.1688,35.9328,36.0851,27300.0
2013-04-15 13:00:00,47.38,47.38,47.23,47.34,36800.0,36.0775,36.0775,35.9632,36.047,36800.0
2013-04-15 13:10:00,47.34,47.46,47.32,47.46,21100.0,36.047,36.1384,36.0318,36.1384,21100.0
2013-04-15 13:20:00,47.45,47.5,47.45,47.49,26400.0,36.1308,36.1688,36.1308,36.1612,26400.0
2013-04-15 13:30:00,47.5,47.51,47.47,47.49,28000.0,36.1688,36.1764,36.146,36.1612,28000.0
2013-04-15 13:40:00,47.49,47.49,47.36,47.43,18000.0,36.1612,36.1612,36.0622,36.1155,18000.0
2013-04-15 13:50:00,47.43,47.44,47.3,47.33,13700.0,36.1155,36.1231,36.0165,36.0394,13700.0
2013-04-15 14:00:00,47.33,47.35,47.14,47.17,40600.0,36.0394,36.0546,35.8947,35.9175,40600.0
2013-04-15 14:10:00,47.16,47.18,46.96,47.05,37200.0,35.9099,35.9252,35.7576,35.8262,37200.0
2013-04-15 14:20:00,47.07,47.22,47.07,47.19,20800.0,35.8414,35.9556,35.8414,35.9328,20800.0
2013-04-15 14:30:00,47.2,47.26,47.12,47.14,40900.0,35.9404,35.9861,35.8795,35.8947,40900.0
2013-04-15 14:40:00,47.13,47.2,47.08,47.15,72400.0,35.8871,35.9404,35.849,35.9023,72400.0
2013-04-15 14:50:00,47.15,47.16,46.81,46.86,72400.0,35.9023,35.9099,35.6434,35.6815,72400.0
2013-04-15 15:00:00,46.86,46.99,46.7,46.74,97400.0,35.6815,35.7805,35.5597,35.5901,97400.0
2013-04-15 15:10:00,46.74,46.85,46.65,46.83,99700.0,35.5901,35.6739,35.5216,35.6587,99700.0
2013-04-15 15:20:00,46.83,46.86,46.66,46.74,92700.0,35.6587,35.6815,35.5292,35.5901,92700.0
2013-04-15 15:30:00,46.75,46.77,46.49,46.54,146500.0,35.5977,35.613,35.3998,35.4378,146500.0
2013-04-15 15:40:00,46.54,46.72,46.52,46.63,130000.0,35.4378,35.5749,35.4226,35.5064,130000.0
2013-04-15 15:50:00,46.63,46.76,46.56,46.56,202800.0,35.5064,35.6054,35.4531,35.4531,202800.0
2013-04-16 09:30:00,46.98,47.7,46.79,47.49,112300.0,35.7729,36.3211,35.6282,36.1612,112300.0
2013-04-16 09:40:00,47.49,47.49,47.06,47.24,31000.0,36.1612,36.1612,35.8338,35.9708,31000.0
2013-04-16 09:50:00,47.2,47.33,46.92,46.98,81300.0,35.9404,36.0394,35.7272,35.7729,81300.0
2013-04-16 10:00:00,46.97,47.25,46.89,47.25,44500.0,35.7653,35.9785,35.7043,35.9785,44500.0
2013-04-16 10:10:00,47.24,47.4,47.1,47.1,64100.0,35.9708,36.0927,35.8642,35.8642,64100.0
2013-04-16 10:20:00,47.08,47.4,47.08,47.26,88600.0,35.849,36.0927,35.849,35.9861,88600.0
2013-04-16 10:30:00,47.23,47.42,47.23,47.41,16700.0,35.9632,36.1079,35.9632,36.1003,16700.0
2013-04-16 10:40:00,47.4,47.48,47.35,47.37,32200.0,36.0927,36.1536,36.0546,36.0698,32200.0
2013-04-16 10:50:00,47.38,47.47,47.36,47.47,26700.0,36.0775,36.146,36.0622,36.146,26700.0
2013-04-16 11:00:00,47.47,47.59,47.43,47.53,23400.0,36.146,36.2374,36.1155,36.1917,23400.0
2013-04-16 11:10:00,47.52,47.53,47.43,47.47,63600.0,36.1841,36.1917,36.1155,36.146,63600.0
2013-04-16 11:20:00,47.49,47.52,47.25,47.31,18600.0,36.1612,36.1841,35.9785,36.0241,18600.0
2013-04-16 11:30:00,47.33,47.38,47.27,47.36,21800.0,36.0394,36.0775,35.9937,36.0622,21800.0
2013-04-16 11:40:00,47.35,47.38,47.29,47.34,11100.0,36.0546,36.0775,36.0089,36.047,11100.0
2013-04-16 11:50:00,47.35,47.56,47.34,47.44,22900.0,36.0546,36.2145,36.047,36.1231,22900.0
2013-04-16 12:00:00,47.45,47.5,47.32,47.41,16600.0,36.1308,36.1688,36.0318,36.1003,16600.0
2013-04-16 12:10:00,47.41,47.41,47.31,47.39,9500.0,36.1003,36.1003,36.0241,36.0851,9500.0
2013-04-16 12:20:00,47.39,47.39,47.22,47.24,66700.0,36.0851,36.0851,35.9556,35.9708,66700.0
2013-04-16 12:30:00,47.23,47.28,47.21,47.25,23600.0,35.9632,36.0013,35.948,35.9785,23600.0
2013-04-16 12:40:00,47.27,47.36,47.2,47.33,78000.0,35.9937,36.0622,35.9404,36.0394,78000.0
2013-04-16 12:50:00,47.33,47.56,47.33,47.51,30200.0,36.0394,36.2145,36.0394,36.1764,30200.0
2013-04-16 13:00:00,47.52,47.57,47.49,47.51,14400.0,36.1841,36.2221,36.1612,36.1764,14400.0
2013-04-16 13:10:00,47.5,47.6,47.5,47.59,17200.0,36.1688,36.245,36.1688,36.2374,17200.0
2013-04-16 13:20:00,47.6,47.68,47.58,47.65,12500.0,36.245,36.3059,36.2297,36.283,12500.0
2013-04-16 13:30:00,47.65,47.65,47.51,47.58,44100.0,36.283,36.283,36.1764,36.2297,44100.0
2013-04-16 13:40:00,47.59,47.62,47.53,47.56,23200.0,36.2374,36.2602,36.1917,36.2145,23200.0
2013-04-16 13:50:00,47.55,47.58,47.52,47.56,36600.0,36.2069,36.2297,36.1841,36.2145,36600.0
2013-04-16 14:00:00,47.55,47.66,47.52,47.66,21700.0,36.2069,36.2907,36.1841,36.2907,21700.0
2013-04-16 14:10:00,47.64,47.65,47.53,47.57,32800.0,36.2754,36.283,36.1917,36.2221,32800.0
2013-04-16 14:20:00,47.56,47.67,47.54,47.61,54900.0,36.2145,36.2983,36.1993,36.2526,54900.0
2013-04-16 14:30:00,47.6,47.61,47.55,47.57,32800.0,36.245,36.2526,36.2069,36.2221,32800.0
2013-04-16 14:40:00,47.56,47.73,47.56,47.68,31700.0,36.2145,36.344,36.2145,36.3059,31700.0
2013-04-16 14:50:00,47.69,47.74,47.67,47.71,44300.0,36.3135,36.3516,36.2983,36.3287,44300.0
2013-04-16 15:00:00,47.7,47.77,47.64,47.66,83200.0,36.3211,36.3744,36.2754,36.2907,83200.0
2013-04-16 15:10:00,47.66,47.73,47.64,47.71,55200.0,36.2907,36.344,36.2754,36.3287,55200.0
2013-04-16 15:20:00,47.72,47.75,47.62,47.63,84000.0,36.3363,36.3592,36.2602,36.2678,84000.0
2013-04-16 15:30:00,47.63,47.75,47.61,47.73,66000.0,36.2678,36.3592,36.2526,36.344,66000.0
2013-04-16 15:40:00,47.73,47.86,47.73,47.81,87600.0,36.344,36.4429,36.344,36.4049,87600.0
2013-04-16 15:50:00,47.81,47.92,47.79,47.87,187900.0,36.4049,36.4886,36.3896,36.4506,187900.0
2013-04-17 09:30:00,47.53,47.79,47.31,47.34,24700.0,36.1917,36.3896,36.0241,36.047,24700.0
2013-04-17 09:40:00,47.31,47.36,47.13,47.31,54700.0,36.0241,36.0622,35.8871,36.0241,54700.0
2013-04-17 09:50:00,47.36,47.59,47.33,47.53,35000.0,36.0622,36.2374,36.0394,36.1917,35000.0
2013-04-17 10:00:00,47.5,47.59,47.37,47.48,46100.0,36.1688,36.2374,36.0698,36.1536,46100.0
2013-04-17 10:10:00,47.53,47.54,47.41,47.46,25000.0,36.1917,36.1993,36.1003,36.1384,25000.0
2013-04-17 10:20:00,47.46,47.54,47.41,47.45,33100.0,36.1384,36.1993,36.1003,36.1308,33100.0
2013-04-17 10:30:00,47.45,47.46,46.9,46.9,52800.0,36.1308,36.1384,35.712,35.712,52800.0
2013-04-17 10:40:00,46.9,47.03,46.62,46.66,135200.0,35.712,35.8109,35.4987,35.5292,135200.0
2013-04-17 10:50:00,46.65,46.72,46.49,46.5,32800.0,35.5216,35.5749,35.3998,35.4074,32800.0
2013-04-17 11:00:00,46.51,46.64,46.46,46.54,86800.0,35.415,35.514,35.3769,35.4378,86800.0
2013-04-17 11:10:00,46.56,46.76,46.55,46.76,22300.0,35.4531,35.6054,35.4454,35.6054,22300.0
2013-04-17 11:20:00,46.75,47.05,46.72,46.95,27200.0,35.5977,35.8262,35.5749,35.75,27200.0
2013-04-17 11:30:00,46.95,47.09,46.88,47.09,27200.0,35.75,35.8566,35.6967,35.8566,27200.0
2013-04-17 11:40:00,47.09,47.13,46.92,46.95,14400.0,35.8566,35.8871,35.7272,35.75,14400.0
2013-04-17 11:50:00,46.95,46.98,46.87,46.95,36200.0,35.75,35.7729,35.6891,35.75,36200.0
2013-04-17 12:00:00,46.94,46.98,46.87,46.92,18700.0,35.7424,35.7729,35.6891,35.7272,18700.0
2013-04-17 12:10:00,46.87,46.9,46.64,46.66,21200.0,35.6891,35.712,35.514,35.5292,21200.0
2013-04-17 12:20:00,46.68,46.7,46.56,46.6,31000.0,35.5444,35.5597,35.4531,35.4835,31000.0
2013-04-17 12:30:00,46.61,46.72,46.58,46.69,5400.0,35.4911,35.5749,35.4683,35.5521,5400.0
2013-04-17 12:40:00,46.69,46.69,46.56,46.59,19900.0,35.5521,35.5521,35.4531,35.4759,19900.0
2013-04-17 12:50:00,46.58,46.73,46.55,46.72,10000.0,35.4683,35.5825,35.4454,35.5749,10000.0
2013-04-17 13:00:00,46.7,46.75,46.67,46.69,4800.0,35.5597,35.5977,35.5368,35.5521,4800.0
2013-04-17 13:10:00,46.69,46.72,46.59,46.59,14500.0,35.5521,35.5749,35.4759,35.4759,14500.0
2013-04-17 13:20:00,46.59,46.72,46.59,46.65,9100.0,35.4759,35.5749,35.4759,35.5216,9100.0
2013-04-17 13:30:00,46.65,46.8,46.65,46.79,13100.0,35.5216,35.6358,35.5216,35.6282,13100.0
2013-04-17 13:40:00,46.79,46.96,46.79,46.91,102000.0,35.6282,35.7576,35.6282,35.7196,102000.0
2013-04-17 13:50:00,46.89,46.92,46.82,46.86,18500.0,35.7043,35.7272,35.651,35.6815,18500.0
2013-04-17 14:00:00,46.85,46.92,46.79,46.8,8400.0,35.6739,35.7272,35.6282,35.6358,8400.0
2013-04-17 14:10:00,46.81,46.86,46.78,46.78,9700.0,35.6434,35.6815,35.6206,35.6206,9700.0
2013-04-17 14:20:00,46.8,46.92,46.75,46.86,11100.0,35.6358,35.7272,35.5977,35.6815,11100.0
2013-04-17 14:30:00,46.86,46.86,46.75,46.79,20900.0,35.6815,35.6815,35.5977,35.6282,20900.0
2013-04-17 14:40:00,46.76,46.77,46.63,46.64,10800.0,35.6054,35.613,35.5064,35.514,10800.0
2013-04-17 14:50:00,46.62,46.77,46.6,46.74,18300.0,35.4987,35.613,35.4835,35.5901,18300.0
2013-04-17 15:00:00,46.72,46.83,46.69,46.7,13500.0,35.5749,35.6587,35.5521,35.5597,13500.0
2013-04-17 15:10:00,46.7,46.86,46.65,46.8,25200.0,35.5597,35.6815,35.5216,35.6358,25200.0
2013-04-17 15:20:00,46.79,46.83,46.71,46.72,22600.0,35.6282,35.6587,35.5673,35.5749,22600.0
2013-04-17 15:30:00,46.73,46.75,46.59,46.63,40200.0,35.5825,35.5977,35.4759,35.5064,40200.0
2013-04-17 15:40:00,46.62,46.67,46.55,46.64,83400.0,35.4987,35.5368,35.4454,35.514,83400.0
2013-04-17 15:50:00,46.63,46.76,46.62,46.68,152800.0,35.5064,35.6054,35.4987,35.5444,152800.0
2013-04-18 09:30:00,46.85,47.0,46.17,46.23,29700.0,35.6739,35.7881,35.1561,35.2018,29700.0
2013-04-18 09:40:00,46.25,46.43,46.07,46.2,17900.0,35.217,35.3541,35.08,35.1789,17900.0
2013-04-18 09:50:00,46.23,46.34,46.06,46.2,14200.0,35.2018,35.2855,35.0723,35.1789,14200.0
2013-04-18 10:00:00,46.26,46.26,45.83,45.83,31900.0,35.2246,35.2246,34.8972,34.8972,31900.0
2013-04-18 10:10:00,45.86,46.27,45.86,46.02,67100.0,34.92,35.2322,34.92,35.0419,67100.0
2013-04-18 10:20:00,46.04,46.13,45.98,46.08,31200.0,35.0571,35.1256,35.0114,35.0876,31200.0
2013-04-18 10:30:00,46.09,46.59,46.09,46.46,36900.0,35.0952,35.4759,35.0952,35.3769,36900.0
2013-04-18 10:40:00,46.46,46.56,46.42,46.52,13200.0,35.3769,35.4531,35.3465,35.4226,13200.0
2013-04-18 10:50:00,46.52,46.84,46.51,46.7,32600.0,35.4226,35.6663,35.415,35.5597,32600.0
2013-04-18 11:00:00,46.7,46.74,46.47,46.48,37000.0,35.5597,35.5901,35.3845,35.3921,37000.0
2013-04-18 11:10:00,46.51,46.66,46.41,46.42,20300.0,35.415,35.5292,35.3388,35.3465,20300.0
2013-04-18 11:20:00,46.41,46.44,46.24,46.27,13700.0,35.3388,35.3617,35.2094,35.2322,13700.0
2013-04-18 11:30:00,46.28,46.41,46.14,46.14,15500.0,35.2399,35.3388,35.1333,35.1333,15500.0
2013-04-18 11:40:00,46.17,46.2,45.92,45.97,52000.0,35.1561,35.1789,34.9657,35.0038,52000.0
2013-04-18 11:50:00,45.98,46.0,45.71,45.84,78400.0,35.0114,35.0267,34.8058,34.9048,78400.0
2013-04-18 12:00:00,45.87,45.94,45.74,45.74,26700.0,34.9277,34.981,34.8287,34.8287,26700.0
2013-04-18 12:10:00,45.75,45.92,45.59,45.89,84300.0,34.8363,34.9657,34.7145,34.9429,84300.0
2013-04-18 12:20:00,45.89,46.2,45.89,46.08,32100.0,34.9429,35.1789,34.9429,35.0876,32100.0
2013-04-18 12:30:00,46.06,46.15,45.97,46.04,32500.0,35.0723,35.1409,35.0038,35.0571,32500.0
2013-04-18 12:40:00,46.01,46.12,45.99,46.1,30000.0,35.0343,35.118,35.019,35.1028,30000.0
2013-04-18 12:50:00,46.1,46.2,46.09,46.16,22500.0,35.1028,35.1789,35.0952,35.1485,22500.0
2013-04-18 13:00:00,46.16,46.33,46.15,46.32,19200.0,35.1485,35.2779,35.1409,35.2703,19200.0
2013-04-18 13:10:00,46.37,46.41,46.18,46.18,18000.0,35.3084,35.3388,35.1637,35.1637,18000.0
2013-04-18 13:20:00,46.18,46.26,46.09,46.12,20700.0,35.1637,35.2246,35.0952,35.118,20700.0
2013-04-18 13:30:00,46.13,46.14,45.97,46.11,18000.0,35.1256,35.1333,35.0038,35.1104,18000.0
2013-04-18 13:40:00,46.1,46.15,46.03,46.07,15400.0,35.1028,35.1409,35.0495,35.08,15400.0
2013-04-18 13:50:00,46.02,46.04,45.91,45.95,22500.0,35.0419,35.0571,34.9581,34.9886,22500.0
2013-04-18 14:00:00,45.92,45.98,45.74,45.75,24400.0,34.9657,35.0114,34.8287,34.8363,24400.0
2013-04-18 14:10:00,45.73,45.76,45.62,45.65,16600.0,34.8211,34.8439,34.7373,34.7601,16600.0
2013-04-18 14:20:00,45.64,45.86,45.63,45.85,27500.0,34.7525,34.92,34.7449,34.9124,27500.0
2013-04-18 14:30:00,45.88,45.91,45.74,45.87,13600.0,34.9353,34.9581,34.8287,34.9277,13600.0
2013-04-18 14:40:00,45.86,45.86,45.68,45.69,15200.0,34.92,34.92,34.783,34.7906,15200.0
2013-04-18 14:50:00,45.72,45.73,45.53,45.57,21400.0,34.8134,34.8211,34.6688,34.6992,21400.0
2013-04-18 15:00:00,45.58,45.59,45.4,45.49,63600.0,34.7068,34.7145,34.5698,34.6383,63600.0
2013-04-18 15:10:00,45.49,45.74,45.49,45.64,107300.0,34.6383,34.8287,34.6383,34.7525,107300.0
2013-04-18 15:20:00,45.63,45.76,45.57,45.7,49400.0,34.7449,34.8439,34.6992,34.7982,49400.0
2013-04-18 15:30:00,45.7,45.86,45.7,45.86,53600.0,34.7982,34.92,34.7982,34.92,53600.0
2013-04-18 15:40:00,45.86,46.0,45.86,45.96,86200.0,34.92,35.0267,34.92,34.9962,86200.0
2013-04-18 15:50:00,45.95,46.02,45.91,46.01,182000.0,34.9886,35.0419,34.9581,35.0343,182000.0
2013-04-19 09:30:00,46.16,46.35,45.85,46.34,66100.0,35.1485,35.2932,34.9124,35.2855,66100.0
2013-04-19 09:40:00,46.37,46.65,46.13,46.15,43900.0,35.3084,35.5216,35.1256,35.1409,43900.0
2013-04-19 09:50:00,46.12,46.28,46.0,46.28,17700.0,35.118,35.2399,35.0267,35.2399,17700.0
2013-04-19 10:00:00,46.29,46.54,46.21,46.52,39400.0,35.2475,35.4378,35.1866,35.4226,39400.0
2013-04-19 10:10:00,46.52,46.53,46.36,46.36,18000.0,35.4226,35.4302,35.3008,35.3008,18000.0
2013-04-19 10:20:00,46.36,46.39,46.25,46.3,26400.0,35.3008,35.3236,35.217,35.2551,26400.0
2013-04-19 10:30:00,46.29,46.41,46.27,46.39,19100.0,35.2475,35.3388,35.2322,35.3236,19100.0
2013-04-19 10:40:00,46.36,46.61,46.36,46.49,22200.0,35.3008,35.4911,35.3008,35.3998,22200.0
2013-04-19 10:50:00,46.49,46.49,46.3,46.32,64900.0,35.3998,35.3998,35.2551,35.2703,64900.0
2013-04-19 11:00:00,46.33,46.41,46.3,46.39,36900.0,35.2779,35.3388,35.2551,35.3236,36900.0
2013-04-19 11:10:00,46.39,46.75,46.34,46.73,32600.0,35.3236,35.5977,35.2855,35.5825,32600.0
2013-04-19 11:20:00,46.71,46.85,46.7,46.8,70200.0,35.5673,35.6739,35.5597,35.6358,70200.0
2013-04-19 11:30:00,46.8,46.87,46.78,46.8,58800.0,35.6358,35.6891,35.6206,35.6358,58800.0
2013-04-19 11:40:00,46.8,46.88,46.8,46.84,29100.0,35.6358,35.6967,35.6358,35.6663,29100.0
2013-04-19 11:50:00,46.84,46.99,46.8,46.99,24500.0,35.6663,35.7805,35.6358,35.7805,24500.0
2013-04-19 12:00:00,46.98,47.04,46.92,46.98,31000.0,35.7729,35.8186,35.7272,35.7729,31000.0
2013-04-19 12:10:00,46.98,47.04,46.89,46.89,19100.0,35.7729,35.8186,35.7043,35.7043,19100.0
2013-04-19 12:20:00,46.88,46.92,46.8,46.87,16400.0,35.6967,35.7272,35.6358,35.6891,16400.0
2013-04-19 12:30:00,46.87,47.01,46.87,47.0,16900.0,35.6891,35.7957,35.6891,35.7881,16900.0
2013-04-19 12:40:00,47.01,47.13,46.71,46.72,80300.0,35.7957,35.8871,35.5673,35.5749,80300.0
2013-04-19 12:50:00,46.7,46.78,46.66,46.78,12100.0,35.5597,35.6206,35.5292,35.6206,12100.0
2013-04-19 13:00:00,46.78,46.79,46.5,46.55,21200.0,35.6206,35.6282,35.4074,35.4454,21200.0
2013-04-19 13:10:00,46.57,46.66,46.54,46.57,16700.0,35.4607,35.5292,35.4378,35.4607,16700.0
2013-04-19 13:20:00,46.58,46.65,46.54,46.58,15600.0,35.4683,35.5216,35.4378,35.4683,15600.0
2013-04-19 13:30:00,46.6,46.71,46.59,46.7,24700.0,35.4835,35.5673,35.4759,35.5597,24700.0
2013-04-19 13:40:00,46.71,46.76,46.66,46.66,11700.0,35.5673,35.6054,35.5292,35.5292,11700.0
2013-04-19 13:50:00,46.66,46.77,46.63,46.73,15200.0,35.5292,35.613,35.5064,35.5825,15200.0
2013-04-19 14:00:00,46.72,46.82,46.7,46.81,12400.0,35.5749,35.651,35.5597,35.6434,12400.0
2013-04-19 14:10:00,46.81,46.84,46.75,46.77,11300.0,35.6434,35.6663,35.5977,35.613,11300.0
2013-04-19 14:20:00,46.77,46.83,46.75,46.81,12800.0,35.613,35.6587,35.5977,35.6434,12800.0
2013-04-19 14:30:00,46.79,46.8,46.65,46.68,15400.0,35.6282,35.6358,35.5216,35.5444,15400.0
2013-04-19 14:40:00,46.68,46.69,46.53,46.62,17600.0,35.5444,35.5521,35.4302,35.4987,17600.0
2013-04-19 14:50:00,46.63,46.67,46.58,46.58,15100.0,35.5064,35.5368,35.4683,35.4683,15100.0
2013-04-19 15:00:00,46.6,46.73,46.56,46.71,12500.0,35.4835,35.5825,35.4531,35.5673,12500.0
2013-04-19 15:10:00,46.7,46.7,46.55,46.59,37200.0,35.5597,35.5597,35.4454,35.4759,37200.0
2013-04-19 15:20:00,46.59,46.74,46.59,46.73,23700.0,35.4759,35.5901,35.4759,35.5825,23700.0
2013-04-19 15:30:00,46.73,46.73,46.58,46.66,48900.0,35.5825,35.5825,35.4683,35.5292,48900.0
2013-04-19 15:40:00,46.68,46.81,46.67,46.72,85200.0,35.5444,35.6434,35.5368,35.5749,85200.0
2013-04-19 15:50:00,46.73,46.84,46.71,46.77,150200.0,35.5825,35.6663,35.5673,35.613,150200.0
2013-04-22 09:30:00,46.77,47.05,46.41,46.47,30900.0,35.613,35.8262,35.3388,35.3845,30900.0
2013-04-22 09:40:00,46.42,46.68,46.33,46.51,46700.0,35.3465,35.5444,35.2779,35.415,46700.0
2013-04-22 09:50:00,46.47,46.47,46.23,46.39,126800.0,35.3845,35.3845,35.2018,35.3236,126800.0
2013-04-22 10:00:00,46.34,46.35,45.95,45.97,54800.0,35.2855,35.2932,34.9886,35.0038,54800.0
2013-04-22 10:10:00,45.99,46.09,45.74,46.04,42300.0,35.019,35.0952,34.8287,35.0571,42300.0
2013-04-22 10:20:00,46.04,46.04,45.82,45.97,24900.0,35.0571,35.0571,34.8896,35.0038,24900.0
2013-04-22 10:30:00,45.96,45.96,45.72,45.85,32100.0,34.9962,34.9962,34.8134,34.9124,32100.0
2013-04-22 10:40:00,45.87,46.1,45.84,46.08,17800.0,34.9277,35.1028,34.9048,35.0876,17800.0
2013-04-22 10:50:00,46.06,46.14,46.02,46.14,23300.0,35.0723,35.1333,35.0419,35.1333,23300.0
2013-04-22 11:00:00,46.14,46.15,46.03,46.03,13400.0,35.1333,35.1409,35.0495,35.0495,13400.0
2013-04-22 11:10:00,46.03,46.11,45.98,46.11,15900.0,35.0495,35.1104,35.0114,35.1104,15900.0
2013-04-22 11:20:00,46.11,46.17,46.04,46.14,18300.0,35.1104,35.1561,35.0571,35.1333,18300.0
2013-04-22 11:30:00,46.16,46.39,46.13,46.39,37200.0,35.1485,35.3236,35.1256,35.3236,37200.0
2013-04-22 11:40:00,46.38,46.39,46.24,46.3,12700.0,35.316,35.3236,35.2094,35.2551,12700.0
2013-04-22 11:50:00,46.25,46.37,46.25,46.32,7800.0,35.217,35.3084,35.217,35.2703,7800.0
2013-04-22 12:00:00,46.3,46.53,46.3,46.53,20100.0,35.2551,35.4302,35.2551,35.4302,20100.0
2013-04-22 12:10:00,46.53,46.53,46.37,46.41,11500.0,35.4302,35.4302,35.3084,35.3388,11500.0
2013-04-22 12:20:00,46.39,46.45,46.36,46.41,9600.0,35.3236,35.3693,35.3008,35.3388,9600.0
2013-04-22 12:30:00,46.42,46.61,46.36,46.56,76600.0,35.3465,35.4911,35.3008,35.4531,76600.0
2013-04-22 12:40:00,46.57,46.67,46.46,46.55,17300.0,35.4607,35.5368,35.3769,35.4454,17300.0
2013-04-22 12:50:00,46.54,46.64,46.5,46.6,10800.0,35.4378,35.514,35.4074,35.4835,10800.0
2013-04-22 13:00:00,46.6,46.6,46.49,46.59,8700.0,35.4835,35.4835,35.3998,35.4759,8700.0
2013-04-22 13:10:00,46.6,46.63,46.5,46.58,8700.0,35.4835,35.5064,35.4074,35.4683,8700.0
2013-04-22 13:20:00,46.55,46.67,46.53,46.63,26400.0,35.4454,35.5368,35.4302,35.5064,26400.0
2013-04-22 13:30:00,46.62,46.62,46.45,46.52,51400.0,35.4987,35.4987,35.3693,35.4226,51400.0
2013-04-22 13:40:00,46.52,46.52,46.44,46.45,15700.0,35.4226,35.4226,35.3617,35.3693,15700.0
2013-04-22 13:50:00,46.5,46.51,46.41,46.46,13200.0,35.4074,35.415,35.3388,35.3769,13200.0
2013-04-22 14:00:00,46.46,46.57,46.44,46.49,18500.0,35.3769,35.4607,35.3617,35.3998,18500.0
2013-04-22 14:10:00,46.48,46.56,46.47,46.5,39400.0,35.3921,35.4531,35.3845,35.4074,39400.0
2013-04-22 14:20:00,46.5,46.5,46.44,46.45,37600.0,35.4074,35.4074,35.3617,35.3693,37600.0
2013-04-22 14:30:00,46.44,46.46,46.38,46.44,21700.0,35.3617,35.3769,35.316,35.3617,21700.0
2013-04-22 14:40:00,46.45,46.45,46.38,46.43,11900.0,35.3693,35.3693,35.316,35.3541,11900.0
2013-04-22 14:50:00,46.42,46.45,46.36,46.4,39900.0,35.3465,35.3693,35.3008,35.3312,39900.0
2013-04-22 15:00:00,46.4,46.45,46.36,46.37,14600.0,35.3312,35.3693,35.3008,35.3084,14600.0
2013-04-22 15:10:00,46.36,46.43,46.34,46.34,16300.0,35.3008,35.3541,35.2855,35.2855,16300.0
2013-04-22 15:20:00,46.34,46.47,46.31,46.45,25900.0,35.2855,35.3845,35.2627,35.3693,25900.0
2013-04-22 15:30:00,46.44,46.46,46.36,46.4,42800.0,35.3617,35.3769,35.3008,35.3312,42800.0
2013-04-22 15:40:00,46.4,46.49,46.37,46.39,83800.0,35.3312,35.3998,35.3084,35.3236,83800.0
2013-04-22 15:50:00,46.41,46.42,46.26,46.27,83100.0,35.3388,35.3465,35.2246,35.2322,83100.0
2013-04-23 09:30:00,46.76,46.98,46.73,46.95,30300.0,35.6054,35.7729,35.5825,35.75,30300.0
2013-04-23 09:40:00,46.95,47.04,46.71,46.74,34800.0,35.75,35.8186,35.5673,35.5901,34800.0
2013-04-23 09:50:00,46.75,46.78,46.41,46.41,40200.0,35.5977,35.6206,35.3388,35.3388,40200.0
2013-04-23 10:00:00,46.38,46.63,46.36,46.49,38200.0,35.316,35.5064,35.3008,35.3998,38200.0
2013-04-23 10:10:00,46.49,46.58,46.25,46.28,43300.0,35.3998,35.4683,35.217,35.2399,43300.0
2013-04-23 10:20:00,46.3,46.35,46.28,46.35,77100.0,35.2551,35.2932,35.2399,35.2932,77100.0
2013-04-23 10:30:00,46.34,46.4,46.34,46.35,59600.0,35.2855,35.3312,35.2855,35.2932,59600.0
2013-04-23 10:40:00,46.35,46.4,46.28,46.35,69200.0,35.2932,35.3312,35.2399,35.2932,69200.0
2013-04-23 10:50:00,46.35,46.39,46.13,46.2,35500.0,35.2932,35.3236,35.1256,35.1789,35500.0
2013-04-23 11:00:00,46.2,46.44,46.2,46.42,14400.0,35.1789,35.3617,35.1789,35.3465,14400.0
2013-04-23 11:10:00,46.42,46.47,46.34,46.43,19200.0,35.3465,35.3845,35.2855,35.3541,19200.0
2013-04-23 11:20:00,46.45,46.51,46.37,46.5,26900.0,35.3693,35.415,35.3084,35.4074,26900.0
2013-04-23 11:30:00,46.47,46.61,46.47,46.55,37100.0,35.3845,35.4911,35.3845,35.4454,37100.0
2013-04-23 11:40:00,46.56,46.67,46.52,46.62,24100.0,35.4531,35.5368,35.4226,35.4987,24100.0
2013-04-23 11:50:00,46.59,46.76,46.59,46.67,11600.0,35.4759,35.6054,35.4759,35.5368,11600.0
2013-04-23 12:00:00,46.67,46.69,46.6,46.67,9500.0,35.5368,35.5521,35.4835,35.5368,9500.0
2013-04-23 12:10:00,46.66,46.68,46.59,46.65,11300.0,35.5292,35.5444,35.4759,35.5216,11300.0
2013-04-23 12:20:00,46.65,46.78,46.62,46.64,14700.0,35.5216,35.6206,35.4987,35.514,14700.0
2013-04-23 12:30:00,46.64,46.65,46.46,46.46,8300.0,35.514,35.5216,35.3769,35.3769,8300.0
2013-04-23 12:40:00,46.47,46.53,46.44,46.45,11100.0,35.3845,35.4302,35.3617,35.3693,11100.0
2013-04-23 12:50:00,46.42,46.42,46.31,46.35,6800.0,35.3465,35.3465,35.2627,35.2932,6800.0
2013-04-23 13:00:00,46.35,46.36,45.91,45.91,31400.0,35.2932,35.3008,34.9581,34.9581,31400.0
2013-04-23 13:10:00,45.9,46.48,45.86,46.42,35900.0,34.9505,35.3921,34.92,35.3465,35900.0
2013-04-23 13:20:00,46.42,46.47,46.34,46.45,8300.0,35.3465,35.3845,35.2855,35.3693,8300.0
2013-04-23 13:30:00,46.44,46.47,46.31,46.32,10500.0,35.3617,35.3845,35.2627,35.2703,10500.0
2013-04-23 13:40:00,46.3,46.33,46.16,46.19,41300.0,35.2551,35.2779,35.1485,35.1713,41300.0
2013-04-23 13:50:00,46.2,46.34,46.2,46.27,15100.0,35.1789,35.2855,35.1789,35.2322,15100.0
2013-04-23 14:00:00,46.28,46.4,46.28,46.35,11600.0,35.2399,35.3312,35.2399,35.2932,11600.0
2013-04-23 14:10:00,46.35,46.36,46.21,46.23,24800.0,35.2932,35.3008,35.1866,35.2018,24800.0
2013-04-23 14:20:00,46.21,46.26,46.05,46.08,21400.0,35.1866,35.2246,35.0647,35.0876,21400.0
2013-04-23 14:30:00,46.07,46.14,45.95,46.06,27100.0,35.08,35.1333,34.9886,35.0723,27100.0
2013-04-23 14:40:00,46.07,46.09,45.97,46.08,14800.0,35.08,35.0952,35.0038,35.0876,14800.0
2013-04-23 14:50:00,46.1,46.11,46.05,46.07,9700.0,35.1028,35.1104,35.0647,35.08,9700.0
2013-04-23 15:00:00,46.1,46.2,46.1,46.13,13200.0,35.1028,35.1789,35.1028,35.1256,13200.0
2013-04-23 15:10:00,46.14,46.25,46.04,46.07,35700.0,35.1333,35.217,35.0571,35.08,35700.0
2013-04-23 15:20:00,46.07,46.2,46.07,46.14,19900.0,35.08,35.1789,35.08,35.1333,19900.0
2013-04-23 15:30:00,46.16,46.32,46.13,46.3,62700.0,35.1485,35.2703,35.1256,35.2551,62700.0
2013-04-23 15:40:00,46.3,46.4,46.28,46.39,128100.0,35.2551,35.3312,35.2399,35.3236,128100.0
2013-04-23 15:50:00,46.37,46.37,46.2,46.24,125400.0,35.3084,35.3084,35.1789,35.2094,125400.0
2013-04-24 09:30:00,46.34,46.86,46.22,46.68,26100.0,35.2855,35.6815,35.1942,35.5444,26100.0
2013-04-24 09:40:00,46.71,46.79,46.64,46.71,44200.0,35.5673,35.6282,35.514,35.5673,44200.0
2013-04-24 09:50:00,46.73,46.8,46.58,46.69,31800.0,35.5825,35.6358,35.4683,35.5521,31800.0
2013-04-24 10:00:00,46.69,46.76,46.54,46.56,16400.0,35.5521,35.6054,35.4378,35.4531,16400.0
2013-04-24 10:10:00,46.58,46.62,46.45,46.48,21900.0,35.4683,35.4987,35.3693,35.3921,21900.0
2013-04-24 10:20:00,46.44,46.45,46.26,46.41,28200.0,35.3617,35.3693,35.2246,35.3388,28200.0
2013-04-24 10:30:00,46.42,46.45,46.32,46.4,12900.0,35.3465,35.3693,35.2703,35.3312,12900.0
2013-04-24 10:40:00,46.41,46.7,46.41,46.7,23600.0,35.3388,35.5597,35.3388,35.5597,23600.0
2013-04-24 10:50:00,46.71,46.72,46.5,46.64,21600.0,35.5673,35.5749,35.4074,35.514,21600.0
2013-04-24 11:00:00,46.68,46.7,46.46,46.56,32700.0,35.5444,35.5597,35.3769,35.4531,32700.0
2013-04-24 11:10:00,46.45,46.59,46.45,46.56,15800.0,35.3693,35.4759,35.3693,35.4531,15800.0
2013-04-24 11:20:00,46.57,46.7,46.55,46.7,32900.0,35.4607,35.5597,35.4454,35.5597,32900.0
2013-04-24 11:30:00,46.72,46.89,46.61,46.65,55000.0,35.5749,35.7043,35.4911,35.5216,55000.0
2013-04-24 11:40:00,46.66,46.74,46.63,46.68,71600.0,35.5292,35.5901,35.5064,35.5444,71600.0
2013-04-24 11:50:00,46.69,46.79,46.64,46.68,11100.0,35.5521,35.6282,35.514,35.5444,11100.0
2013-04-24 12:00:00,46.69,46.78,46.66,46.73,19100.0,35.5521,35.6206,35.5292,35.5825,19100.0
2013-04-24 12:10:00,46.72,46.75,46.63,46.67,12500.0,35.5749,35.5977,35.5064,35.5368,12500.0
2013-04-24 12:20:00,46.69,46.76,46.64,46.65,40200.0,35.5521,35.6054,35.514,35.5216,40200.0
2013-04-24 12:30:00,46.64,46.75,46.61,46.66,11500.0,35.514,35.5977,35.4911,35.5292,11500.0
2013-04-24 12:40:00,46.66,46.68,46.54,46.67,8700.0,35.5292,35.5444,35.4378,35.5368,8700.0
2013-04-24 12:50:00,46.65,46.65,46.47,46.6,13500.0,35.5216,35.5216,35.3845,35.4835,13500.0
2013-04-24 13:00:00,46.59,46.69,46.59,46.65,9700.0,35.4759,35.5521,35.4759,35.5216,9700.0
2013-04-24 13:10:00,46.63,46.74,46.58,46.58,36500.0,35.5064,35.5901,35.4683,35.4683,36500.0
2013-04-24 13:20:00,46.57,46.63,46.56,46.61,10200.0,35.4607,35.5064,35.4531,35.4911,10200.0
2013-04-24 13:30:00,46.6,46.65,46.57,46.65,9900.0,35.4835,35.5216,35.4607,35.5216,9900.0
2013-04-24 13:40:00,46.66,46.67,46.5,46.52,14400.0,35.5292,35.5368,35.4074,35.4226,14400.0
2013-04-24 13:50:00,46.55,46.59,46.5,46.5,10900.0,35.4454,35.4759,35.4074,35.4074,10900.0
2013-04-24 14:00:00,46.48,46.65,46.47,46.55,17600.0,35.3921,35.5216,35.3845,35.4454,17600.0
2013-04-24 14:10:00,46.57,46.69,46.57,46.69,12600.0,35.4607,35.5521,35.4607,35.5521,12600.0
2013-04-24 14:20:00,46.68,46.69,46.61,46.63,27300.0,35.5444,35.5521,35.4911,35.5064,27300.0
2013-04-24 14:30:00,46.64,46.64,46.56,46.62,30800.0,35.514,35.514,35.4531,35.4987,30800.0
2013-04-24 14:40:00,46.62,46.64,46.5,46.52,20800.0,35.4987,35.514,35.4074,35.4226,20800.0
2013-04-24 14:50:00,46.52,46.67,46.47,46.63,33300.0,35.4226,35.5368,35.3845,35.5064,33300.0
2013-04-24 15:00:00,46.63,46.7,46.58,46.61,66100.0,35.5064,35.5597,35.4683,35.4911,66100.0
2013-04-24 15:10:00,46.62,46.62,46.55,46.59,25600.0,35.4987,35.4987,35.4454,35.4759,25600.0
2013-04-24 15:20:00,46.58,46.69,46.52,46.66,23600.0,35.4683,35.5521,35.4226,35.5292,23600.0
2013-04-24 15:30:00,46.66,46.71,46.63,46.68,56400.0,35.5292,35.5673,35.5064,35.5444,56400.0
2013-04-24 15:40:00,46.66,46.76,46.66,46.75,39900.0,35.5292,35.6054,35.5292,35.5977,39900.0
2013-04-24 15:50:00,46.74,46.81,46.73,46.76,59100.0,35.5901,35.6434,35.5825,35.6054,59100.0
2013-04-25 09:30:00,47.09,47.24,46.57,46.89,68500.0,35.8566,35.9708,35.4607,35.7043,68500.0
2013-04-25 09:40:00,46.89,47.11,46.88,46.99,35900.0,35.7043,35.8719,35.6967,35.7805,35900.0
2013-04-25 09:50:00,46.98,47.66,46.98,47.61,52200.0,35.7729,36.2907,35.7729,36.2526,52200.0
2013-04-25 10:00:00,47.61,47.96,47.58,47.82,45100.0,36.2526,36.5191,36.2297,36.4125,45100.0
2013-04-25 10:10:00,47.86,47.98,47.78,47.9,19300.0,36.4429,36.5343,36.382,36.4734,19300.0
2013-04-25 10:20:00,47.9,48.2,47.85,48.08,55700.0,36.4734,36.7018,36.4353,36.6105,55700.0
2013-04-25 10:30:00,48.09,48.15,48.0,48.0,26900.0,36.6181,36.6638,36.5495,36.5495,26900.0
2013-04-25 10:40:00,47.99,48.03,47.84,47.84,11600.0,36.5419,36.5724,36.4277,36.4277,11600.0
2013-04-25 10:50:00,47.85,48.01,47.84,48.01,35500.0,36.4353,36.5572,36.4277,36.5572,35500.0
2013-04-25 11:00:00,48.01,48.02,47.9,47.92,13400.0,36.5572,36.5648,36.4734,36.4886,13400.0
2013-04-25 11:10:00,47.94,48.17,47.94,48.17,14500.0,36.5039,36.679,36.5039,36.679,14500.0
2013-04-25 11:20:00,48.17,48.23,48.07,48.08,38100.0,36.679,36.7247,36.6029,36.6105,38100.0
2013-04-25 11:30:00,48.07,48.21,48.05,48.18,39100.0,36.6029,36.7095,36.5876,36.6866,39100.0
2013-04-25 11:40:00,48.18,48.2,48.1,48.16,39300.0,36.6866,36.7018,36.6257,36.6714,39300.0
2013-04-25 11:50:00,48.18,48.28,48.13,48.26,30200.0,36.6866,36.7628,36.6485,36.7475,30200.0
2013-04-25 12:00:00,48.25,48.34,48.23,48.3,7500.0,36.7399,36.8084,36.7247,36.778,7500.0
2013-04-25 12:10:00,48.31,48.41,48.31,48.37,17300.0,36.7856,36.8617,36.7856,36.8313,17300.0
2013-04-25 12:20:00,48.35,48.43,48.35,48.42,14700.0,36.8161,36.877,36.8161,36.8694,14700.0
2013-04-25 12:30:00,48.42,48.54,48.42,48.54,13800.0,36.8694,36.9607,36.8694,36.9607,13800.0
2013-04-25 12:40:00,48.55,48.76,48.54,48.65,87000.0,36.9683,37.1283,36.9607,37.0445,87000.0
2013-04-25 12:50:00,48.65,48.68,48.51,48.55,56400.0,37.0445,37.0673,36.9379,36.9683,56400.0
2013-04-25 13:00:00,48.52,48.55,48.42,48.46,16500.0,36.9455,36.9683,36.8694,36.8998,16500.0
2013-04-25 13:10:00,48.47,48.67,48.47,48.59,16300.0,36.9074,37.0597,36.9074,36.9988,16300.0
2013-04-25 13:20:00,48.56,48.87,48.55,48.78,24600.0,36.976,37.212,36.9683,37.1435,24600.0
2013-04-25 13:30:00,48.8,48.81,48.67,48.67,10300.0,37.1587,37.1663,37.0597,37.0597,10300.0
2013-04-25 13:40:00,48.65,48.7,48.57,48.65,32700.0,37.0445,37.0826,36.9836,37.0445,32700.0
2013-04-25 13:50:00,48.65,48.77,48.51,48.65,60400.0,37.0445,37.1359,36.9379,37.0445,60400.0
2013-04-25 14:00:00,48.65,48.76,48.63,48.63,31200.0,37.0445,37.1283,37.0293,37.0293,31200.0
2013-04-25 14:10:00,48.66,48.74,48.57,48.65,20900.0,37.0521,37.113,36.9836,37.0445,20900.0
2013-04-25 14:20:00,48.69,48.84,48.66,48.79,26800.0,37.0749,37.1892,37.0521,37.1511,26800.0
2013-04-25 14:30:00,48.79,48.92,48.77,48.9,14100.0,37.1511,37.2501,37.1359,37.2349,14100.0
2013-04-25 14:40:00,48.9,49.0,48.83,48.87,22500.0,37.2349,37.311,37.1816,37.212,22500.0
2013-04-25 14:50:00,48.86,48.92,48.82,48.88,17800.0,37.2044,37.2501,37.1739,37.2196,17800.0
2013-04-25 15:00:00,48.89,48.9,48.52,48.54,58700.0,37.2272,37.2349,36.9455,36.9607,58700.0
2013-04-25 15:10:00,48.53,48.53,48.35,48.43,40400.0,36.9531,36.9531,36.8161,36.877,40400.0
2013-04-25 15:20:00,48.43,48.45,48.25,48.42,52500.0,36.877,36.8922,36.7399,36.8694,52500.0
2013-04-25 15:30:00,48.42,48.52,48.31,48.34,55800.0,36.8694,36.9455,36.7856,36.8084,55800.0
2013-04-25 15:40:00,48.34,48.38,48.32,48.34,73000.0,36.8084,36.8389,36.7932,36.8084,73000.0
2013-04-25 15:50:00,48.34,48.36,48.09,48.15,207300.0,36.8084,36.8237,36.6181,36.6638,207300.0
2013-04-26 09:30:00,48.2,48.3,48.02,48.05,30200.0,36.7018,36.778,36.5648,36.5876,30200.0
2013-04-26 09:40:00,48.05,48.15,47.95,48.13,12400.0,36.5876,36.6638,36.5115,36.6485,12400.0
2013-04-26 09:50:00,48.11,48.15,47.97,48.07,8600.0,36.6333,36.6638,36.5267,36.6029,8600.0
2013-04-26 10:00:00,48.1,48.26,47.93,48.01,20700.0,36.6257,36.7475,36.4962,36.5572,20700.0
2013-04-26 10:10:00,48.02,48.12,47.82,48.12,33300.0,36.5648,36.6409,36.4125,36.6409,33300.0
2013-04-26 10:20:00,48.1,48.2,48.02,48.16,9600.0,36.6257,36.7018,36.5648,36.6714,9600.0
2013-04-26 10:30:00,48.16,48.21,48.11,48.18,22100.0,36.6714,36.7095,36.6333,36.6866,22100.0
2013-04-26 10:40:00,48.18,48.27,48.12,48.27,17100.0,36.6866,36.7551,36.6409,36.7551,17100.0
2013-04-26 10:50:00,48.27,48.3,48.23,48.29,21600.0,36.7551,36.778,36.7247,36.7704,21600.0
2013-04-26 11:00:00,48.3,48.39,48.25,48.31,38000.0,36.778,36.8465,36.7399,36.7856,38000.0
2013-04-26 11:10:00,48.31,48.48,48.31,48.48,27400.0,36.7856,36.915,36.7856,36.915,27400.0
2013-04-26 11:20:00,48.46,48.49,48.41,48.42,16300.0,36.8998,36.9227,36.8617,36.8694,16300.0
2013-04-26 11:30:00,48.43,48.48,48.31,48.36,15200.0,36.877,36.915,36.7856,36.8237,15200.0
2013-04-26 11:40:00,48.35,48.39,48.32,48.32,18500.0,36.8161,36.8465,36.7932,36.7932,18500.0
2013-04-26 11:50:00,48.32,48.35,48.27,48.32,24800.0,36.7932,36.8161,36.7551,36.7932,24800.0
2013-04-26 12:00:00,48.32,48.43,48.32,48.4,18900.0,36.7932,36.877,36.7932,36.8541,18900.0
2013-04-26 12:10:00,48.43,48.43,48.3,48.39,17600.0,36.877,36.877,36.778,36.8465,17600.0
2013-04-26 12:20:00,48.39,48.48,48.35,48.42,14300.0,36.8465,36.915,36.8161,36.8694,14300.0
2013-04-26 12:30:00,48.43,48.59,48.43,48.57,20700.0,36.877,36.9988,36.877,36.9836,20700.0
2013-04-26 12:40:00,48.59,48.62,48.52,48.54,14100.0,36.9988,37.0216,36.9455,36.9607,14100.0
2013-04-26 12:50:00,48.55,48.6,48.53,48.6,9300.0,36.9683,37.0064,36.9531,37.0064,9300.0
2013-04-26 13:00:00,48.58,48.63,48.39,48.43,22400.0,36.9912,37.0293,36.8465,36.877,22400.0
2013-04-26 13:10:00,48.45,48.63,48.45,48.63,21200.0,36.8922,37.0293,36.8922,37.0293,21200.0
2013-04-26 13:20:00,48.63,48.71,48.63,48.71,10500.0,37.0293,37.0902,37.0293,37.0902,10500.0
2013-04-26 13:30:00,48.72,48.75,48.71,48.72,12900.0,37.0978,37.1206,37.0902,37.0978,12900.0
2013-04-26 13:40:00,48.68,48.8,48.64,48.79,13200.0,37.0673,37.1587,37.0369,37.1511,13200.0
2013-04-26 13:50:00,48.76,48.82,48.76,48.77,7900.0,37.1283,37.1739,37.1283,37.1359,7900.0
2013-04-26 14:00:00,48.78,48.82,48.66,48.66,16400.0,37.1435,37.1739,37.0521,37.0521,16400.0
2013-04-26 14:10:00,48.65,48.65,48.48,48.58,24800.0,37.0445,37.0445,36.915,36.9912,24800.0
2013-04-26 14:20:00,48.58,48.64,48.52,48.58,18700.0,36.9912,37.0369,36.9455,36.9912,18700.0
2013-04-26 14:30:00,48.58,48.65,48.57,48.65,18600.0,36.9912,37.0445,36.9836,37.0445,18600.0
2013-04-26 14:40:00,48.65,48.67,48.58,48.58,25200.0,37.0445,37.0597,36.9912,36.9912,25200.0
2013-04-26 14:50:00,48.58,48.58,48.48,48.48,21800.0,36.9912,36.9912,36.915,36.915,21800.0
2013-04-26 15:00:00,48.51,48.57,48.43,48.45,35500.0,36.9379,36.9836,36.877,36.8922,35500.0
2013-04-26 15:10:00,48.45,48.48,48.43,48.48,26900.0,36.8922,36.915,36.877,36.915,26900.0
2013-04-26 15:20:00,48.49,48.49,48.4,48.42,27800.0,36.9227,36.9227,36.8541,36.8694,27800.0
2013-04-26 15:30:00,48.41,48.53,48.4,48.5,36900.0,36.8617,36.9531,36.8541,36.9303,36900.0
2013-04-26 15:40:00,48.51,48.54,48.43,48.49,70300.0,36.9379,36.9607,36.877,36.9227,70300.0
2013-04-26 15:50:00,48.48,48.52,48.4,48.41,142400.0,36.915,36.9455,36.8541,36.8617,142400.0
2013-04-29 09:30:00,49.33,49.49,48.9,49.02,66600.0,37.5623,37.6841,37.2349,37.3262,66600.0
2013-04-29 09:40:00,49.02,49.44,49.01,49.44,82100.0,37.3262,37.646,37.3186,37.646,82100.0
2013-04-29 09:50:00,49.41,49.52,49.41,49.48,61200.0,37.6232,37.707,37.6232,37.6765,61200.0
2013-04-29 10:00:00,49.5,49.64,49.42,49.61,101600.0,37.6917,37.7983,37.6308,37.7755,101600.0
2013-04-29 10:10:00,49.61,49.62,49.49,49.6,53800.0,37.7755,37.7831,37.6841,37.7679,53800.0
2013-04-29 10:20:00,49.56,49.64,49.51,49.51,30700.0,37.7374,37.7983,37.6993,37.6993,30700.0
2013-04-29 10:30:00,49.5,49.6,49.44,49.5,44100.0,37.6917,37.7679,37.646,37.6917,44100.0
2013-04-29 10:40:00,49.5,49.6,49.42,49.55,45500.0,37.6917,37.7679,37.6308,37.7298,45500.0
2013-04-29 10:50:00,49.54,49.58,49.5,49.52,16600.0,37.7222,37.7526,37.6917,37.707,16600.0
2013-04-29 11:00:00,49.51,49.54,49.35,49.46,29300.0,37.6993,37.7222,37.5775,37.6613,29300.0
2013-04-29 11:10:00,49.43,49.47,49.28,49.29,12900.0,37.6384,37.6689,37.5242,37.5318,12900.0
2013-04-29 11:20:00,49.28,49.46,49.28,49.38,29100.0,37.5242,37.6613,37.5242,37.6003,29100.0
2013-04-29 11:30:00,49.38,49.58,49.35,49.58,11400.0,37.6003,37.7526,37.5775,37.7526,11400.0
2013-04-29 11:40:00,49.56,49.57,49.52,49.53,11800.0,37.7374,37.745,37.707,37.7146,11800.0
2013-04-29 11:50:00,49.49,49.53,49.47,49.49,14900.0,37.6841,37.7146,37.6689,37.6841,14900.0
2013-04-29 12:00:00,49.5,49.61,49.47,49.47,21700.0,37.6917,37.7755,37.6689,37.6689,21700.0
2013-04-29 12:10:00,49.5,49.59,49.48,49.56,19300.0,37.6917,37.7603,37.6765,37.7374,19300.0
2013-04-29 12:20:00,49.58,49.6,49.48,49.48,12400.0,37.7526,37.7679,37.6765,37.6765,12400.0
2013-04-29 12:30:00,49.5,49.6,49.49,49.57,20500.0,37.6917,37.7679,37.6841,37.745,20500.0
2013-04-29 12:40:00,49.56,49.61,49.5,49.61,7000.0,37.7374,37.7755,37.6917,37.7755,7000.0
2013-04-29 12:50:00,49.62,49.62,49.5,49.53,8500.0,37.7831,37.7831,37.6917,37.7146,8500.0
2013-04-29 13:00:00,49.53,49.56,49.46,49.47,8600.0,37.7146,37.7374,37.6613,37.6689,8600.0
2013-04-29 13:10:00,49.46,49.61,49.42,49.55,13300.0,37.6613,37.7755,37.6308,37.7298,13300.0
2013-04-29 13:20:00,49.54,49.57,49.48,49.57,27700.0,37.7222,37.745,37.6765,37.745,27700.0
2013-04-29 13:30:00,49.57,49.58,49.49,49.49,17500.0,37.745,37.7526,37.6841,37.6841,17500.0
2013-04-29 13:40:00,49.49,49.54,49.48,49.48,46300.0,37.6841,37.7222,37.6765,37.6765,46300.0
2013-04-29 13:50:00,49.48,49.54,49.43,49.5,17900.0,37.6765,37.7222,37.6384,37.6917,17900.0
2013-04-29 14:00:00,49.51,49.55,49.5,49.55,14800.0,37.6993,37.7298,37.6917,37.7298,14800.0
2013-04-29 14:10:00,49.55,49.57,49.46,49.53,15300.0,37.7298,37.745,37.6613,37.7146,15300.0
2013-04-29 14:20:00,49.53,49.55,49.43,49.44,20600.0,37.7146,37.7298,37.6384,37.646,20600.0
2013-04-29 14:30:00,49.43,49.47,49.3,49.3,31800.0,37.6384,37.6689,37.5394,37.5394,31800.0
2013-04-29 14:40:00,49.3,49.35,49.22,49.33,11700.0,37.5394,37.5775,37.4785,37.5623,11700.0
2013-04-29 14:50:00,49.34,49.37,49.29,49.35,24700.0,37.5699,37.5927,37.5318,37.5775,24700.0
2013-04-29 15:00:00,49.35,49.36,49.23,49.33,20100.0,37.5775,37.5851,37.4861,37.5623,20100.0
2013-04-29 15:10:00,49.33,49.37,49.25,49.27,25800.0,37.5623,37.5927,37.5014,37.5166,25800.0
2013-04-29 15:20:00,49.27,49.29,49.07,49.07,52900.0,37.5166,37.5318,37.3643,37.3643,52900.0
2013-04-29 15:30:00,49.07,49.14,49.04,49.13,76400.0,37.3643,37.4176,37.3415,37.41,76400.0
2013-04-29 15:40:00,49.14,49.34,49.14,49.19,62000.0,37.4176,37.5699,37.4176,37.4557,62000.0
2013-04-29 15:50:00,49.2,49.21,49.13,49.15,81900.0,37.4633,37.4709,37.41,37.4252,81900.0
2013-04-30 09:30:00,49.23,49.68,49.15,49.58,65000.0,37.4861,37.8288,37.4252,37.7526,65000.0
2013-04-30 09:40:00,49.56,49.64,49.21,49.21,77200.0,37.7374,37.7983,37.4709,37.4709,77200.0
2013-04-30 09:50:00,49.21,49.32,49.04,49.04,59100.0,37.4709,37.5547,37.3415,37.3415,59100.0
2013-04-30 10:00:00,49.08,49.38,49.08,49.35,22100.0,37.3719,37.6003,37.3719,37.5775,22100.0
2013-04-30 10:10:00,49.35,49.51,49.32,49.49,78400.0,37.5775,37.6993,37.5547,37.6841,78400.0
2013-04-30 10:20:00,49.49,49.54,49.45,49.46,30700.0,37.6841,37.7222,37.6537,37.6613,30700.0
2013-04-30 10:30:00,49.43,49.53,49.32,49.4,29900.0,37.6384,37.7146,37.5547,37.6156,29900.0
2013-04-30 10:40:00,49.4,49.56,49.39,49.53,38700.0,37.6156,37.7374,37.608,37.7146,38700.0
2013-04-30 10:50:00,49.53,49.57,49.51,49.56,29800.0,37.7146,37.745,37.6993,37.7374,29800.0
2013-04-30 11:00:00,49.57,49.63,49.54,49.61,18000.0,37.745,37.7907,37.7222,37.7755,18000.0
2013-04-30 11:10:00,49.6,49.64,49.55,49.63,22400.0,37.7679,37.7983,37.7298,37.7907,22400.0
2013-04-30 11:20:00,49.6,49.66,49.58,49.65,33400.0,37.7679,37.8136,37.7526,37.8059,33400.0
2013-04-30 11:30:00,49.65,49.83,49.64,49.81,51200.0,37.8059,37.943,37.7983,37.9278,51200.0
2013-04-30 11:40:00,49.82,49.91,49.76,49.76,37900.0,37.9354,38.0039,37.8897,37.8897,37900.0
2013-04-30 11:50:00,49.76,49.84,49.76,49.78,20200.0,37.8897,37.9506,37.8897,37.9049,20200.0
2013-04-30 12:00:00,49.78,49.79,49.69,49.71,27600.0,37.9049,37.9125,37.8364,37.8516,27600.0
2013-04-30 12:10:00,49.72,49.78,49.64,49.67,21000.0,37.8592,37.9049,37.7983,37.8212,21000.0
2013-04-30 12:20:00,49.65,49.75,49.65,49.73,10400.0,37.8059,37.8821,37.8059,37.8669,10400.0
2013-04-30 12:30:00,49.74,49.76,49.7,49.71,21000.0,37.8745,37.8897,37.844,37.8516,21000.0
2013-04-30 12:40:00,49.73,49.76,49.71,49.73,17300.0,37.8669,37.8897,37.8516,37.8669,17300.0
2013-04-30 12:50:00,49.73,49.73,49.66,49.68,36100.0,37.8669,37.8669,37.8136,37.8288,36100.0
2013-04-30 13:00:00,49.68,49.7,49.6,49.61,42500.0,37.8288,37.844,37.7679,37.7755,42500.0
2013-04-30 13:10:00,49.61,49.62,49.52,49.59,11500.0,37.7755,37.7831,37.707,37.7603,11500.0
2013-04-30 13:20:00,49.6,49.62,49.45,49.5,59600.0,37.7679,37.7831,37.6537,37.6917,59600.0
2013-04-30 13:30:00,49.5,49.54,49.45,49.49,15900.0,37.6917,37.7222,37.6537,37.6841,15900.0
2013-04-30 13:40:00,49.49,49.55,49.49,49.54,5400.0,37.6841,37.7298,37.6841,37.7222,5400.0
2013-04-30 13:50:00,49.55,49.63,49.55,49.6,20100.0,37.7298,37.7907,37.7298,37.7679,20100.0
2013-04-30 14:00:00,49.6,49.61,49.36,49.38,17100.0,37.7679,37.7755,37.5851,37.6003,17100.0
2013-04-30 14:10:00,49.39,49.47,49.39,49.43,16900.0,37.608,37.6689,37.608,37.6384,16900.0
2013-04-30 14:20:00,49.44,49.48,49.39,49.48,17700.0,37.646,37.6765,37.608,37.6765,17700.0
2013-04-30 14:30:00,49.48,49.54,49.41,49.52,16300.0,37.6765,37.7222,37.6232,37.707,16300.0
2013-04-30 14:40:00,49.52,49.53,49.46,49.49,15100.0,37.707,37.7146,37.6613,37.6841,15100.0
2013-04-30 14:50:00,49.49,49.58,49.48,49.58,17000.0,37.6841,37.7526,37.6765,37.7526,17000.0
2013-04-30 15:00:00,49.58,49.6,49.52,49.54,19300.0,37.7526,37.7679,37.707,37.7222,19300.0
2013-04-30 15:10:00,49.54,49.58,49.53,49.55,20500.0,37.7222,37.7526,37.7146,37.7298,20500.0
2013-04-30 15:20:00,49.54,49.66,49.52,49.66,25100.0,37.7222,37.8136,37.707,37.8136,25100.0
2013-04-30 15:30:00,49.66,49.68,49.63,49.65,34900.0,37.8136,37.8288,37.7907,37.8059,34900.0
2013-04-30 15:40:00,49.64,49.65,49.6,49.6,47100.0,37.7983,37.8059,37.7679,37.7679,47100.0
2013-04-30 15:50:00,49.6,49.62,49.53,49.58,114900.0,37.7679,37.7831,37.7146,37.7526,114900.0
2013-05-01 09:30:00,49.47,49.61,49.33,49.58,30200.0,37.6689,37.7755,37.5623,37.7526,30200.0
2013-05-01 09:40:00,49.57,49.75,49.42,49.48,46100.0,37.745,37.8821,37.6308,37.6765,46100.0
2013-05-01 09:50:00,49.48,49.59,49.34,49.47,12200.0,37.6765,37.7603,37.5699,37.6689,12200.0
2013-05-01 10:00:00,49.49,49.59,49.43,49.49,14900.0,37.6841,37.7603,37.6384,37.6841,14900.0
2013-05-01 10:10:00,49.48,49.54,49.38,49.5,25000.0,37.6765,37.7222,37.6003,37.6917,25000.0
2013-05-01 10:20:00,49.5,49.55,49.25,49.3,20100.0,37.6917,37.7298,37.5014,37.5394,20100.0
2013-05-01 10:30:00,49.29,49.54,49.29,49.51,9400.0,37.5318,37.7222,37.5318,37.6993,9400.0
2013-05-01 10:40:00,49.51,49.59,49.48,49.52,12500.0,37.6993,37.7603,37.6765,37.707,12500.0
2013-05-01 10:50:00,49.51,49.53,49.47,49.53,10300.0,37.6993,37.7146,37.6689,37.7146,10300.0
2013-05-01 11:00:00,49.52,49.55,49.44,49.55,19400.0,37.707,37.7298,37.646,37.7298,19400.0
2013-05-01 11:10:00,49.55,49.55,49.41,49.43,23600.0,37.7298,37.7298,37.6232,37.6384,23600.0
2013-05-01 11:20:00,49.4,49.61,49.38,49.59,13900.0,37.6156,37.7755,37.6003,37.7603,13900.0
2013-05-01 11:30:00,49.59,49.62,49.53,49.54,19800.0,37.7603,37.7831,37.7146,37.7222,19800.0
2013-05-01 11:40:00,49.54,49.54,49.15,49.24,29000.0,37.7222,37.7222,37.4252,37.4937,29000.0
2013-05-01 11:50:00,49.26,49.53,49.26,49.53,15800.0,37.509,37.7146,37.509,37.7146,15800.0
2013-05-01 12:00:00,49.54,49.55,49.43,49.44,8600.0,37.7222,37.7298,37.6384,37.646,8600.0
2013-05-01 12:10:00,49.39,49.39,49.27,49.27,10800.0,37.608,37.608,37.5166,37.5166,10800.0
2013-05-01 12:20:00,49.28,49.32,49.28,49.32,7400.0,37.5242,37.5547,37.5242,37.5547,7400.0
2013-05-01 12:30:00,49.32,49.32,49.26,49.26,6300.0,37.5547,37.5547,37.509,37.509,6300.0
2013-05-01 12:40:00,49.26,49.27,49.21,49.25,10800.0,37.509,37.5166,37.4709,37.5014,10800.0
2013-05-01 12:50:00,49.21,49.21,49.12,49.18,12700.0,37.4709,37.4709,37.4024,37.4481,12700.0
2013-05-01 13:00:00,49.2,49.21,49.1,49.12,13700.0,37.4633,37.4709,37.3871,37.4024,13700.0
2013-05-01 13:10:00,49.07,49.11,49.04,49.08,7500.0,37.3643,37.3948,37.3415,37.3719,7500.0
2013-05-01 13:20:00,49.08,49.22,49.08,49.2,9900.0,37.3719,37.4785,37.3719,37.4633,9900.0
2013-05-01 13:30:00,49.21,49.24,49.14,49.17,15600.0,37.4709,37.4937,37.4176,37.4404,15600.0
2013-05-01 13:40:00,49.15,49.21,49.11,49.19,9100.0,37.4252,37.4709,37.3948,37.4557,9100.0
2013-05-01 13:50:00,49.17,49.43,49.11,49.4,96200.0,37.4404,37.6384,37.3948,37.6156,96200.0
2013-05-01 14:00:00,49.42,49.6,49.3,49.37,43400.0,37.6308,37.7679,37.5394,37.5927,43400.0
2013-05-01 14:10:00,49.38,49.5,49.34,49.47,21000.0,37.6003,37.6917,37.5699,37.6689,21000.0
2013-05-01 14:20:00,49.46,49.61,49.44,49.49,24300.0,37.6613,37.7755,37.646,37.6841,24300.0
2013-05-01 14:30:00,49.48,49.49,49.34,49.43,22900.0,37.6765,37.6841,37.5699,37.6384,22900.0
2013-05-01 14:40:00,49.42,49.59,49.41,49.59,12700.0,37.6308,37.7603,37.6232,37.7603,12700.0
2013-05-01 14:50:00,49.57,49.6,49.44,49.47,21000.0,37.745,37.7679,37.646,37.6689,21000.0
2013-05-01 15:00:00,49.46,49.46,49.36,49.41,26500.0,37.6613,37.6613,37.5851,37.6232,26500.0
2013-05-01 15:10:00,49.38,49.4,49.2,49.29,45500.0,37.6003,37.6156,37.4633,37.5318,45500.0
2013-05-01 15:20:00,49.29,49.3,49.12,49.15,34200.0,37.5318,37.5394,37.4024,37.4252,34200.0
2013-05-01 15:30:00,49.13,49.21,49.06,49.08,45400.0,37.41,37.4709,37.3567,37.3719,45400.0
2013-05-01 15:40:00,49.08,49.14,48.99,49.14,67900.0,37.3719,37.4176,37.3034,37.4176,67900.0
2013-05-01 15:50:00,49.13,49.2,49.05,49.06,100900.0,37.41,37.4633,37.3491,37.3567,100900.0
2013-05-02 09:30:00,49.15,49.38,49.05,49.15,27300.0,37.4252,37.6003,37.3491,37.4252,27300.0
2013-05-02 09:40:00,49.12,49.12,48.81,48.87,22500.0,37.4024,37.4024,37.1663,37.212,22500.0
2013-05-02 09:50:00,48.87,48.89,48.62,48.62,29600.0,37.212,37.2272,37.0216,37.0216,29600.0
2013-05-02 10:00:00,48.66,48.87,48.65,48.83,32000.0,37.0521,37.212,37.0445,37.1816,32000.0
2013-05-02 10:10:00,48.83,49.01,48.83,48.95,64300.0,37.1816,37.3186,37.1816,37.2729,64300.0
2013-05-02 10:20:00,48.95,48.99,48.74,48.74,25800.0,37.2729,37.3034,37.113,37.113,25800.0
2013-05-02 10:30:00,48.78,49.16,48.76,49.03,53900.0,37.1435,37.4328,37.1283,37.3338,53900.0
2013-05-02 10:40:00,49.03,49.07,48.61,48.63,30800.0,37.3338,37.3643,37.014,37.0293,30800.0
2013-05-02 10:50:00,48.64,48.7,48.46,48.49,22500.0,37.0369,37.0826,36.8998,36.9227,22500.0
2013-05-02 11:00:00,48.49,48.57,48.45,48.5,40300.0,36.9227,36.9836,36.8922,36.9303,40300.0
2013-05-02 11:10:00,48.51,48.88,48.51,48.87,24200.0,36.9379,37.2196,36.9379,37.212,24200.0
2013-05-02 11:20:00,48.87,49.0,48.82,48.99,32400.0,37.212,37.311,37.1739,37.3034,32400.0
2013-05-02 11:30:00,49.0,49.0,48.86,48.86,23300.0,37.311,37.311,37.2044,37.2044,23300.0
2013-05-02 11:40:00,48.84,48.84,48.58,48.72,15800.0,37.1892,37.1892,36.9912,37.0978,15800.0
2013-05-02 11:50:00,48.73,48.79,48.67,48.77,59000.0,37.1054,37.1511,37.0597,37.1359,59000.0
2013-05-02 12:00:00,48.78,48.85,48.72,48.72,243200.0,37.1435,37.1968,37.0978,37.0978,243200.0
2013-05-02 12:10:00,48.71,48.84,48.65,48.67,296600.0,37.0902,37.1892,37.0445,37.0597,296600.0
2013-05-02 12:20:00,48.66,48.66,48.46,48.46,44300.0,37.0521,37.0521,36.8998,36.8998,44300.0
2013-05-02 12:30:00,48.45,48.51,48.44,48.47,14000.0,36.8922,36.9379,36.8846,36.9074,14000.0
2013-05-02 12:40:00,48.48,48.54,48.44,48.46,13700.0,36.915,36.9607,36.8846,36.8998,13700.0
2013-05-02 12:50:00,48.44,48.45,48.38,48.42,19600.0,36.8846,36.8922,36.8389,36.8694,19600.0
2013-05-02 13:00:00,48.42,48.51,48.42,48.51,22400.0,36.8694,36.9379,36.8694,36.9379,22400.0
2013-05-02 13:10:00,48.51,48.51,48.37,48.37,18800.0,36.9379,36.9379,36.8313,36.8313,18800.0
2013-05-02 13:20:00,48.37,48.48,48.37,48.42,11600.0,36.8313,36.915,36.8313,36.8694,11600.0
2013-05-02 13:30:00,48.43,48.58,48.42,48.55,28400.0,36.877,36.9912,36.8694,36.9683,28400.0
2013-05-02 13:40:00,48.57,48.66,48.56,48.64,24000.0,36.9836,37.0521,36.976,37.0369,24000.0
2013-05-02 13:50:00,48.65,48.74,48.65,48.73,24200.0,37.0445,37.113,37.0445,37.1054,24200.0
2013-05-02 14:00:00,48.72,48.85,48.72,48.74,17900.0,37.0978,37.1968,37.0978,37.113,17900.0
2013-05-02 14:10:00,48.74,48.79,48.72,48.79,14700.0,37.113,37.1511,37.0978,37.1511,14700.0
2013-05-02 14:20:00,48.8,48.89,48.79,48.88,43900.0,37.1587,37.2272,37.1511,37.2196,43900.0
2013-05-02 14:30:00,48.91,49.1,48.88,49.09,27100.0,37.2425,37.3871,37.2196,37.3795,27100.0
2013-05-02 14:40:00,49.1,49.22,49.1,49.16,30400.0,37.3871,37.4785,37.3871,37.4328,30400.0
2013-05-02 14:50:00,49.16,49.16,49.02,49.05,19900.0,37.4328,37.4328,37.3262,37.3491,19900.0
2013-05-02 15:00:00,49.06,49.21,49.06,49.12,31400.0,37.3567,37.4709,37.3567,37.4024,31400.0
2013-05-02 15:10:00,49.12,49.24,49.07,49.18,22500.0,37.4024,37.4937,37.3643,37.4481,22500.0
2013-05-02 15:20:00,49.17,49.24,49.14,49.14,34500.0,37.4404,37.4937,37.4176,37.4176,34500.0
2013-05-02 15:30:00,49.13,49.17,48.98,49.16,54700.0,37.41,37.4404,37.2958,37.4328,54700.0
2013-05-02 15:40:00,49.16,49.16,49.05,49.09,44800.0,37.4328,37.4328,37.3491,37.3795,44800.0
2013-05-02 15:50:00,49.09,49.12,49.0,49.0,99300.0,37.3795,37.4024,37.311,37.311,99300.0
2013-05-03 09:30:00,49.37,49.98,49.26,49.98,50100.0,37.5927,38.0572,37.509,38.0572,50100.0
2013-05-03 09:40:00,49.98,50.07,49.86,49.89,48100.0,38.0572,38.1257,37.9658,37.9887,48100.0
2013-05-03 09:50:00,49.98,50.0,49.81,49.81,42800.0,38.0572,38.0724,37.9278,37.9278,42800.0
2013-05-03 10:00:00,49.82,49.95,49.67,49.77,134100.0,37.9354,38.0344,37.8212,37.8973,134100.0
2013-05-03 10:10:00,49.71,49.9,49.7,49.79,25300.0,37.8516,37.9963,37.844,37.9125,25300.0
2013-05-03 10:20:00,49.82,49.99,49.78,49.99,60700.0,37.9354,38.0648,37.9049,38.0648,60700.0
2013-05-03 10:30:00,49.99,50.06,49.87,49.87,38900.0,38.0648,38.1181,37.9735,37.9735,38900.0
2013-05-03 10:40:00,49.86,49.91,49.8,49.82,57800.0,37.9658,38.0039,37.9202,37.9354,57800.0
2013-05-03 10:50:00,49.83,49.96,49.83,49.91,15300.0,37.943,38.042,37.943,38.0039,15300.0
2013-05-03 11:00:00,49.89,49.9,49.8,49.89,59500.0,37.9887,37.9963,37.9202,37.9887,59500.0
2013-05-03 11:10:00,49.89,49.9,49.82,49.85,9800.0,37.9887,37.9963,37.9354,37.9582,9800.0
2013-05-03 11:20:00,49.85,49.9,49.83,49.88,14800.0,37.9582,37.9963,37.943,37.9811,14800.0
2013-05-03 11:30:00,49.89,49.91,49.87,49.91,13000.0,37.9887,38.0039,37.9735,38.0039,13000.0
2013-05-03 11:40:00,49.92,49.96,49.89,49.95,12700.0,38.0115,38.042,37.9887,38.0344,12700.0
2013-05-03 11:50:00,49.94,49.94,49.79,49.8,18300.0,38.0268,38.0268,37.9125,37.9202,18300.0
2013-05-03 12:00:00,49.8,49.86,49.79,49.81,22400.0,37.9202,37.9658,37.9125,37.9278,22400.0
2013-05-03 12:10:00,49.81,49.83,49.74,49.81,20700.0,37.9278,37.943,37.8745,37.9278,20700.0
2013-05-03 12:20:00,49.81,49.84,49.78,49.78,18400.0,37.9278,37.9506,37.9049,37.9049,18400.0
2013-05-03 12:30:00,49.77,49.79,49.7,49.72,11000.0,37.8973,37.9125,37.844,37.8592,11000.0
2013-05-03 12:40:00,49.71,49.73,49.71,49.71,13200.0,37.8516,37.8669,37.8516,37.8516,13200.0
2013-05-03 12:50:00,49.74,49.8,49.72,49.76,24900.0,37.8745,37.9202,37.8592,37.8897,24900.0
2013-05-03 13:00:00,49.77,49.79,49.75,49.76,6300.0,37.8973,37.9125,37.8821,37.8897,6300.0
2013-05-03 13:10:00,49.77,49.8,49.75,49.79,15100.0,37.8973,37.9202,37.8821,37.9125,15100.0
2013-05-03 13:20:00,49.78,49.83,49.72,49.72,11600.0,37.9049,37.943,37.8592,37.8592,11600.0
2013-05-03 13:30:00,49.73,49.78,49.69,49.69,22700.0,37.8669,37.9049,37.8364,37.8364,22700.0
2013-05-03 13:40:00,49.69,49.8,49.68,49.73,18800.0,37.8364,37.9202,37.8288,37.8669,18800.0
2013-05-03 13:50:00,49.71,49.72,49.62,49.64,33100.0,37.8516,37.8592,37.7831,37.7983,33100.0
2013-05-03 14:00:00,49.65,49.69,49.62,49.65,13000.0,37.8059,37.8364,37.7831,37.8059,13000.0
2013-05-03 14:10:00,49.65,49.71,49.61,49.66,45500.0,37.8059,37.8516,37.7755,37.8136,45500.0
2013-05-03 14:20:00,49.67,49.74,49.64,49.68,35800.0,37.8212,37.8745,37.7983,37.8288,35800.0
2013-05-03 14:30:00,49.68,49.78,49.67,49.7,45600.0,37.8288,37.9049,37.8212,37.844,45600.0
2013-05-03 14:40:00,49.72,49.74,49.48,49.56,94300.0,37.8592,37.8745,37.6765,37.7374,94300.0
2013-05-03 14:50:00,49.57,49.67,49.52,49.53,29400.0,37.745,37.8212,37.707,37.7146,29400.0
2013-05-03 15:00:00,49.53,49.58,49.51,49.56,19800.0,37.7146,37.7526,37.6993,37.7374,19800.0
2013-05-03 15:10:00,49.56,49.59,49.43,49.49,44400.0,37.7374,37.7603,37.6384,37.6841,44400.0
2013-05-03 15:20:00,49.5,49.55,49.49,49.55,35300.0,37.6917,37.7298,37.6841,37.7298,35300.0
2013-05-03 15:30:00,49.55,49.6,49.49,49.5,68100.0,37.7298,37.7679,37.6841,37.6917,68100.0
2013-05-03 15:40:00,49.5,49.56,49.47,49.52,81200.0,37.6917,37.7374,37.6689,37.707,81200.0
2013-05-03 15:50:00,49.52,49.55,49.47,49.47,124300.0,37.707,37.7298,37.6689,37.6689,124300.0
2013-05-06 09:30:00,49.23,49.37,48.68,49.03,55100.0,37.4861,37.5927,37.0673,37.3338,55100.0
2013-05-06 09:40:00,49.03,49.03,48.71,48.74,31500.0,37.3338,37.3338,37.0902,37.113,31500.0
2013-05-06 09:50:00,48.76,48.85,48.58,48.68,38000.0,37.1283,37.1968,36.9912,37.0673,38000.0
2013-05-06 10:00:00,48.68,48.84,48.63,48.79,39500.0,37.0673,37.1892,37.0293,37.1511,39500.0
2013-05-06 10:10:00,48.78,48.92,48.75,48.79,23300.0,37.1435,37.2501,37.1206,37.1511,23300.0
2013-05-06 10:20:00,48.81,48.82,48.7,48.71,48700.0,37.1663,37.1739,37.0826,37.0902,48700.0
2013-05-06 10:30:00,48.7,48.77,48.6,48.71,55500.0,37.0826,37.1359,37.0064,37.0902,55500.0
2013-05-06 10:40:00,48.71,48.76,48.61,48.61,59100.0,37.0902,37.1283,37.014,37.014,59100.0
2013-05-06 10:50:00,48.6,48.61,48.37,48.45,48800.0,37.0064,37.014,36.8313,36.8922,48800.0
2013-05-06 11:00:00,48.47,48.64,48.43,48.57,23300.0,36.9074,37.0369,36.877,36.9836,23300.0
2013-05-06 11:10:00,48.57,48.64,48.49,48.51,23700.0,36.9836,37.0369,36.9227,36.9379,23700.0
2013-05-06 11:20:00,48.5,48.52,48.41,48.43,31700.0,36.9303,36.9455,36.8617,36.877,31700.0
2013-05-06 11:30:00,48.42,48.45,48.32,48.4,33300.0,36.8694,36.8922,36.7932,36.8541,33300.0
2013-05-06 11:40:00,48.43,48.5,48.37,48.37,23000.0,36.877,36.9303,36.8313,36.8313,23000.0
2013-05-06 11:50:00,48.38,48.55,48.37,48.52,23600.0,36.8389,36.9683,36.8313,36.9455,23600.0
2013-05-06 12:00:00,48.51,48.51,48.43,48.49,12900.0,36.9379,36.9379,36.877,36.9227,12900.0
2013-05-06 12:10:00,48.53,48.59,48.51,48.55,13600.0,36.9531,36.9988,36.9379,36.9683,13600.0
2013-05-06 12:20:00,48.55,48.56,48.51,48.53,11200.0,36.9683,36.976,36.9379,36.9531,11200.0
2013-05-06 12:30:00,48.53,48.59,48.5,48.58,8100.0,36.9531,36.9988,36.9303,36.9912,8100.0
2013-05-06 12:40:00,48.59,48.67,48.58,48.64,13400.0,36.9988,37.0597,36.9912,37.0369,13400.0
2013-05-06 12:50:00,48.66,48.66,48.53,48.53,16400.0,37.0521,37.0521,36.9531,36.9531,16400.0
2013-05-06 13:00:00,48.53,48.59,48.53,48.58,12500.0,36.9531,36.9988,36.9531,36.9912,12500.0
2013-05-06 13:10:00,48.58,48.6,48.49,48.51,20200.0,36.9912,37.0064,36.9227,36.9379,20200.0
2013-05-06 13:20:00,48.5,48.52,48.47,48.51,9800.0,36.9303,36.9455,36.9074,36.9379,9800.0
2013-05-06 13:30:00,48.51,48.6,48.47,48.56,16100.0,36.9379,37.0064,36.9074,36.976,16100.0
2013-05-06 13:40:00,48.57,48.65,48.57,48.64,10700.0,36.9836,37.0445,36.9836,37.0369,10700.0
2013-05-06 13:50:00,48.63,48.63,48.57,48.6,16100.0,37.0293,37.0293,36.9836,37.0064,16100.0
2013-05-06 14:00:00,48.6,48.73,48.59,48.73,13900.0,37.0064,37.1054,36.9988,37.1054,13900.0
2013-05-06 14:10:00,48.73,48.86,48.72,48.84,11800.0,37.1054,37.2044,37.0978,37.1892,11800.0
2013-05-06 14:20:00,48.84,48.93,48.82,48.89,15900.0,37.1892,37.2577,37.1739,37.2272,15900.0
2013-05-06 14:30:00,48.9,48.97,48.82,48.82,19300.0,37.2349,37.2882,37.1739,37.1739,19300.0
2013-05-06 14:40:00,48.83,48.85,48.74,48.75,14300.0,37.1816,37.1968,37.113,37.1206,14300.0
2013-05-06 14:50:00,48.74,48.76,48.7,48.7,9000.0,37.113,37.1283,37.0826,37.0826,9000.0
2013-05-06 15:00:00,48.71,48.89,48.7,48.74,17900.0,37.0902,37.2272,37.0826,37.113,17900.0
2013-05-06 15:10:00,48.76,48.76,48.63,48.75,19300.0,37.1283,37.1283,37.0293,37.1206,19300.0
2013-05-06 15:20:00,48.75,48.75,48.69,48.74,13300.0,37.1206,37.1206,37.0749,37.113,13300.0
2013-05-06 15:30:00,48.75,48.9,48.72,48.89,40900.0,37.1206,37.2349,37.0978,37.2272,40900.0
2013-05-06 15:40:00,48.9,48.97,48.89,48.92,48600.0,37.2349,37.2882,37.2272,37.2501,48600.0
2013-05-06 15:50:00,48.92,48.97,48.86,48.96,109700.0,37.2501,37.2882,37.2044,37.2805,109700.0
2013-05-07 09:30:00,49.42,50.42,49.42,50.0,131100.0,37.6308,38.3923,37.6308,38.0724,131100.0
2013-05-07 09:40:00,49.94,50.16,49.87,50.16,176400.0,38.0268,38.1943,37.9735,38.1943,176400.0
2013-05-07 09:50:00,50.19,50.72,50.17,50.67,137900.0,38.2171,38.6207,38.2019,38.5826,137900.0
2013-05-07 10:00:00,50.66,50.68,50.29,50.35,65900.0,38.575,38.5902,38.2933,38.339,65900.0
2013-05-07 10:10:00,50.35,50.4,50.19,50.22,108800.0,38.339,38.377,38.2171,38.24,108800.0
2013-05-07 10:20:00,50.22,51.0,50.14,50.9,173300.0,38.24,38.8339,38.1791,38.7578,173300.0
2013-05-07 10:30:00,50.89,50.91,50.66,50.71,95800.0,38.7501,38.7654,38.575,38.6131,95800.0
2013-05-07 10:40:00,50.69,50.81,50.68,50.81,109600.0,38.5978,38.6892,38.5902,38.6892,109600.0
2013-05-07 10:50:00,50.78,51.0,50.78,51.0,79100.0,38.6664,38.8339,38.6664,38.8339,79100.0
2013-05-07 11:00:00,51.0,51.54,50.99,51.49,192200.0,38.8339,39.2451,38.8263,39.207,192200.0
2013-05-07 11:10:00,51.46,51.68,51.31,51.47,132100.0,39.1842,39.3517,39.0699,39.1918,132100.0
2013-05-07 11:20:00,51.47,51.92,51.47,51.69,126200.0,39.1918,39.5344,39.1918,39.3593,126200.0
2013-05-07 11:30:00,51.68,51.68,51.24,51.41,171700.0,39.3517,39.3517,39.0166,39.1461,171700.0
2013-05-07 11:40:00,51.4,51.87,51.39,51.85,87000.0,39.1385,39.4964,39.1309,39.4811,87000.0
2013-05-07 11:50:00,51.84,51.85,51.71,51.75,63100.0,39.4735,39.4811,39.3745,39.405,63100.0
2013-05-07 12:00:00,51.76,52.05,51.71,51.9,116300.0,39.4126,39.6334,39.3745,39.5192,116300.0
2013-05-07 12:10:00,51.9,51.9,51.74,51.77,30200.0,39.5192,39.5192,39.3974,39.4202,30200.0
2013-05-07 12:20:00,51.79,51.86,51.74,51.75,52000.0,39.4354,39.4887,39.3974,39.405,52000.0
2013-05-07 12:30:00,51.74,51.76,51.53,51.62,44600.0,39.3974,39.4126,39.2375,39.306,44600.0
2013-05-07 12:40:00,51.61,51.91,51.56,51.87,45600.0,39.2984,39.5268,39.2603,39.4964,45600.0
2013-05-07 12:50:00,51.85,52.12,51.85,51.94,38100.0,39.4811,39.6867,39.4811,39.5497,38100.0
2013-05-07 13:00:00,51.95,52.08,51.92,52.07,18600.0,39.5573,39.6563,39.5344,39.6486,18600.0
2013-05-07 13:10:00,52.09,52.1,51.95,52.0,20900.0,39.6639,39.6715,39.5573,39.5953,20900.0
2013-05-07 13:20:00,51.98,52.22,51.98,52.17,31800.0,39.5801,39.7629,39.5801,39.7248,31800.0
2013-05-07 13:30:00,52.17,52.17,51.86,52.05,44200.0,39.7248,39.7248,39.4887,39.6334,44200.0
2013-05-07 13:40:00,52.06,52.22,52.03,52.21,45000.0,39.641,39.7629,39.6182,39.7552,45000.0
2013-05-07 13:50:00,52.2,52.24,52.01,52.01,25900.0,39.7476,39.7781,39.603,39.603,25900.0
2013-05-07 14:00:00,52.04,52.15,52.03,52.14,13700.0,39.6258,39.7096,39.6182,39.7019,13700.0
2013-05-07 14:10:00,52.15,52.22,52.1,52.14,49800.0,39.7096,39.7629,39.6715,39.7019,49800.0
2013-05-07 14:20:00,52.14,52.28,52.03,52.09,42500.0,39.7019,39.8086,39.6182,39.6639,42500.0
2013-05-07 14:30:00,52.08,52.1,51.95,52.01,63900.0,39.6563,39.6715,39.5573,39.603,63900.0
2013-05-07 14:40:00,52.0,52.06,51.95,51.98,36600.0,39.5953,39.641,39.5573,39.5801,36600.0
2013-05-07 14:50:00,51.98,52.2,51.96,52.19,44900.0,39.5801,39.7476,39.5649,39.74,44900.0
2013-05-07 15:00:00,52.19,52.48,52.16,52.48,107000.0,39.74,39.9608,39.7172,39.9608,107000.0
2013-05-07 15:10:00,52.47,52.54,52.25,52.27,187300.0,39.9532,40.0065,39.7857,39.8009,187300.0
2013-05-07 15:20:00,52.27,52.28,52.04,52.08,183600.0,39.8009,39.8086,39.6258,39.6563,183600.0
2013-05-07 15:30:00,52.09,52.26,52.09,52.17,118600.0,39.6639,39.7933,39.6639,39.7248,118600.0
2013-05-07 15:40:00,52.17,52.19,52.02,52.02,136700.0,39.7248,39.74,39.6106,39.6106,136700.0
2013-05-07 15:50:00,52.02,52.12,52.02,52.07,309100.0,39.6106,39.6867,39.6106,39.6486,309100.0
2013-05-08 09:30:00,51.91,52.05,51.49,51.77,122600.0,39.5268,39.6334,39.207,39.4202,122600.0
2013-05-08 09:40:00,51.79,51.92,51.6,51.71,79100.0,39.4354,39.5344,39.2908,39.3745,79100.0
2013-05-08 09:50:00,51.69,51.92,51.66,51.91,70200.0,39.3593,39.5344,39.3365,39.5268,70200.0
2013-05-08 10:00:00,51.92,52.15,51.85,52.15,71300.0,39.5344,39.7096,39.4811,39.7096,71300.0
2013-05-08 10:10:00,52.14,52.14,51.86,51.87,86300.0,39.7019,39.7019,39.4887,39.4964,86300.0
2013-05-08 10:20:00,51.87,51.92,51.68,51.77,43300.0,39.4964,39.5344,39.3517,39.4202,43300.0
2013-05-08 10:30:00,51.76,51.99,51.76,51.89,44000.0,39.4126,39.5877,39.4126,39.5116,44000.0
2013-05-08 10:40:00,51.9,51.93,51.8,51.81,28500.0,39.5192,39.542,39.4431,39.4507,28500.0
2013-05-08 10:50:00,51.81,51.87,51.8,51.84,36300.0,39.4507,39.4964,39.4431,39.4735,36300.0
2013-05-08 11:00:00,51.83,51.92,51.8,51.86,29000.0,39.4659,39.5344,39.4431,39.4887,29000.0
2013-05-08 11:10:00,51.85,51.87,51.63,51.65,43300.0,39.4811,39.4964,39.3136,39.3288,43300.0
2013-05-08 11:20:00,51.64,51.85,51.63,51.67,97100.0,39.3212,39.4811,39.3136,39.3441,97100.0
2013-05-08 11:30:00,51.68,51.75,51.56,51.75,28900.0,39.3517,39.405,39.2603,39.405,28900.0
2013-05-08 11:40:00,51.76,51.84,51.74,51.83,30500.0,39.4126,39.4735,39.3974,39.4659,30500.0
2013-05-08 11:50:00,51.82,51.83,51.6,51.66,30000.0,39.4583,39.4659,39.2908,39.3365,30000.0
2013-05-08 12:00:00,51.68,51.78,51.59,51.61,18400.0,39.3517,39.4278,39.2832,39.2984,18400.0
2013-05-08 12:10:00,51.6,51.77,51.6,51.69,34300.0,39.2908,39.4202,39.2908,39.3593,34300.0
2013-05-08 12:20:00,51.66,51.67,51.36,51.42,53100.0,39.3365,39.3441,39.108,39.1537,53100.0
2013-05-08 12:30:00,51.41,51.53,51.35,51.49,23800.0,39.1461,39.2375,39.1004,39.207,23800.0
2013-05-08 12:40:00,51.49,51.53,51.45,51.47,13000.0,39.207,39.2375,39.1765,39.1918,13000.0
2013-05-08 12:50:00,51.45,51.57,51.45,51.56,8200.0,39.1765,39.2679,39.1765,39.2603,8200.0
2013-05-08 13:00:00,51.56,51.69,51.55,51.66,19600.0,39.2603,39.3593,39.2527,39.3365,19600.0
2013-05-08 13:10:00,51.66,51.69,51.59,51.65,42800.0,39.3365,39.3593,39.2832,39.3288,42800.0
2013-05-08 13:20:00,51.65,51.8,51.64,51.72,16600.0,39.3288,39.4431,39.3212,39.3821,16600.0
2013-05-08 13:30:00,51.71,51.94,51.71,51.89,20100.0,39.3745,39.5497,39.3745,39.5116,20100.0
2013-05-08 13:40:00,51.87,51.89,51.8,51.82,13100.0,39.4964,39.5116,39.4431,39.4583,13100.0
2013-05-08 13:50:00,51.81,51.89,51.78,51.84,20100.0,39.4507,39.5116,39.4278,39.4735,20100.0
2013-05-08 14:00:00,51.84,52.07,51.83,52.0,31100.0,39.4735,39.6486,39.4659,39.5953,31100.0
2013-05-08 14:10:00,52.0,52.0,51.92,51.97,14300.0,39.5953,39.5953,39.5344,39.5725,14300.0
2013-05-08 14:20:00,51.97,52.02,51.94,51.94,20900.0,39.5725,39.6106,39.5497,39.5497,20900.0
2013-05-08 14:30:00,51.94,52.0,51.76,51.84,28300.0,39.5497,39.5953,39.4126,39.4735,28300.0
2013-05-08 14:40:00,51.83,51.85,51.7,51.85,62900.0,39.4659,39.4811,39.3669,39.4811,62900.0
2013-05-08 14:50:00,51.86,51.92,51.8,51.83,44700.0,39.4887,39.5344,39.4431,39.4659,44700.0
2013-05-08 15:00:00,51.84,52.05,51.83,52.03,31600.0,39.4735,39.6334,39.4659,39.6182,31600.0
2013-05-08 15:10:00,52.02,52.26,52.0,52.26,46600.0,39.6106,39.7933,39.5953,39.7933,46600.0
2013-05-08 15:20:00,52.26,52.43,52.22,52.33,61400.0,39.7933,39.9228,39.7629,39.8466,61400.0
2013-05-08 15:30:00,52.33,52.41,52.28,52.39,71900.0,39.8466,39.9075,39.8086,39.8923,71900.0
2013-05-08 15:40:00,52.38,52.43,52.35,52.42,80600.0,39.8847,39.9228,39.8619,39.9152,80600.0
2013-05-08 15:50:00,52.43,52.5,52.4,52.49,174100.0,39.9228,39.9761,39.8999,39.9685,174100.0
2013-05-09 09:30:00,52.48,53.22,52.28,53.15,133500.0,39.9608,40.5243,39.8086,40.471,133500.0
2013-05-09 09:40:00,53.1,53.73,53.08,53.67,149200.0,40.4329,40.9127,40.4177,40.867,149200.0
2013-05-09 09:50:00,53.64,54.09,53.51,54.0,148300.0,40.8441,41.1868,40.7451,41.1182,148300.0
2013-05-09 10:00:00,54.02,54.04,53.35,53.44,145100.0,41.1335,41.1487,40.6233,40.6918,145100.0
2013-05-09 10:10:00,53.44,53.68,53.41,53.57,64100.0,40.6918,40.8746,40.669,40.7908,64100.0
2013-05-09 10:20:00,53.57,53.59,53.21,53.34,65700.0,40.7908,40.806,40.5167,40.6157,65700.0
2013-05-09 10:30:00,53.34,53.5,53.3,53.4,128100.0,40.6157,40.7375,40.5852,40.6614,128100.0
2013-05-09 10:40:00,53.43,53.45,53.33,53.35,34400.0,40.6842,40.6994,40.6081,40.6233,34400.0
2013-05-09 10:50:00,53.33,53.35,53.26,53.3,46700.0,40.6081,40.6233,40.5548,40.5852,46700.0
2013-05-09 11:00:00,53.3,53.45,53.28,53.39,26100.0,40.5852,40.6994,40.57,40.6538,26100.0
2013-05-09 11:10:00,53.38,53.55,53.37,53.49,47800.0,40.6461,40.7756,40.6385,40.7299,47800.0
2013-05-09 11:20:00,53.49,53.74,53.42,53.71,24700.0,40.7299,40.9203,40.6766,40.8974,24700.0
2013-05-09 11:30:00,53.71,53.76,53.6,53.72,31600.0,40.8974,40.9355,40.8137,40.905,31600.0
2013-05-09 11:40:00,53.72,53.85,53.7,53.7,30500.0,40.905,41.004,40.8898,40.8898,30500.0
2013-05-09 11:50:00,53.7,53.84,53.67,53.76,54400.0,40.8898,40.9964,40.867,40.9355,54400.0
2013-05-09 12:00:00,53.71,53.8,53.67,53.73,27600.0,40.8974,40.966,40.867,40.9127,27600.0
2013-05-09 12:10:00,53.73,53.79,53.6,53.6,17000.0,40.9127,40.9583,40.8137,40.8137,17000.0
2013-05-09 12:20:00,53.59,53.69,53.53,53.63,23900.0,40.806,40.8822,40.7604,40.8365,23900.0
2013-05-09 12:30:00,53.61,53.7,53.6,53.63,12400.0,40.8213,40.8898,40.8137,40.8365,12400.0
2013-05-09 12:40:00,53.63,53.66,53.6,53.6,15400.0,40.8365,40.8594,40.8137,40.8137,15400.0
2013-05-09 12:50:00,53.59,53.66,53.53,53.66,15900.0,40.806,40.8594,40.7604,40.8594,15900.0
2013-05-09 13:00:00,53.67,53.77,53.64,53.75,15900.0,40.867,40.9431,40.8441,40.9279,15900.0
2013-05-09 13:10:00,53.75,53.76,53.63,53.67,17800.0,40.9279,40.9355,40.8365,40.867,17800.0
2013-05-09 13:20:00,53.67,53.7,53.64,53.68,8500.0,40.867,40.8898,40.8441,40.8746,8500.0
2013-05-09 13:30:00,53.67,53.97,53.67,53.97,26400.0,40.867,41.0954,40.867,41.0954,26400.0
2013-05-09 13:40:00,53.98,53.98,53.88,53.89,19700.0,41.103,41.103,41.0269,41.0345,19700.0
2013-05-09 13:50:00,53.88,53.9,53.83,53.83,15200.0,41.0269,41.0421,40.9888,40.9888,15200.0
2013-05-09 14:00:00,53.82,53.84,53.67,53.71,28700.0,40.9812,40.9964,40.867,40.8974,28700.0
2013-05-09 14:10:00,53.71,53.76,53.69,53.74,18400.0,40.8974,40.9355,40.8822,40.9203,18400.0
2013-05-09 14:20:00,53.73,53.76,53.67,53.75,30000.0,40.9127,40.9355,40.867,40.9279,30000.0
2013-05-09 14:30:00,53.75,53.79,53.58,53.6,35300.0,40.9279,40.9583,40.7984,40.8137,35300.0
2013-05-09 14:40:00,53.59,53.59,53.46,53.47,22300.0,40.806,40.806,40.7071,40.7147,22300.0
2013-05-09 14:50:00,53.47,53.51,53.21,53.23,32500.0,40.7147,40.7451,40.5167,40.5319,32500.0
2013-05-09 15:00:00,53.2,53.36,53.04,53.36,34200.0,40.5091,40.6309,40.3873,40.6309,34200.0
2013-05-09 15:10:00,53.36,53.44,53.25,53.36,29700.0,40.6309,40.6918,40.5472,40.6309,29700.0
2013-05-09 15:20:00,53.37,53.5,53.36,53.48,41700.0,40.6385,40.7375,40.6309,40.7223,41700.0
2013-05-09 15:30:00,53.47,53.5,53.22,53.23,49400.0,40.7147,40.7375,40.5243,40.5319,49400.0
2013-05-09 15:40:00,53.24,53.3,53.16,53.28,86400.0,40.5395,40.5852,40.4786,40.57,86400.0
2013-05-09 15:50:00,53.29,53.37,53.21,53.37,157300.0,40.5776,40.6385,40.5167,40.6385,157300.0
2013-05-10 09:30:00,53.4,53.75,53.0,53.72,51100.0,40.6614,40.9279,40.3568,40.905,51100.0
2013-05-10 09:40:00,53.71,53.89,53.38,53.57,41900.0,40.8974,41.0345,40.6461,40.7908,41900.0
2013-05-10 09:50:00,53.57,53.92,53.55,53.9,27600.0,40.7908,41.0573,40.7756,41.0421,27600.0
2013-05-10 10:00:00,53.9,54.2,53.9,54.02,104500.0,41.0421,41.2705,41.0421,41.1335,104500.0
2013-05-10 10:10:00,54.01,54.16,54.0,54.15,28500.0,41.1259,41.2401,41.1182,41.2325,28500.0
2013-05-10 10:20:00,54.16,54.2,54.09,54.17,31400.0,41.2401,41.2705,41.1868,41.2477,31400.0
2013-05-10 10:30:00,54.15,54.15,53.62,53.79,92200.0,41.2325,41.2325,40.8289,40.9583,92200.0
2013-05-10 10:40:00,53.76,53.78,53.58,53.61,38100.0,40.9355,40.9507,40.7984,40.8213,38100.0
2013-05-10 10:50:00,53.62,53.65,53.52,53.65,23900.0,40.8289,40.8517,40.7527,40.8517,23900.0
2013-05-10 11:00:00,53.66,53.81,53.58,53.76,52100.0,40.8594,40.9736,40.7984,40.9355,52100.0
2013-05-10 11:10:00,53.74,53.84,53.56,53.59,18300.0,40.9203,40.9964,40.7832,40.806,18300.0
2013-05-10 11:20:00,53.61,53.71,53.57,53.71,20500.0,40.8213,40.8974,40.7908,40.8974,20500.0
2013-05-10 11:30:00,53.73,53.76,53.69,53.75,9600.0,40.9127,40.9355,40.8822,40.9279,9600.0
2013-05-10 11:40:00,53.74,53.78,53.68,53.75,108700.0,40.9203,40.9507,40.8746,40.9279,108700.0
2013-05-10 11:50:00,53.75,53.77,53.68,53.73,46800.0,40.9279,40.9431,40.8746,40.9127,46800.0
2013-05-10 12:00:00,53.73,53.77,53.63,53.64,39700.0,40.9127,40.9431,40.8365,40.8441,39700.0
2013-05-10 12:10:00,53.65,53.65,53.44,53.44,25900.0,40.8517,40.8517,40.6918,40.6918,25900.0
2013-05-10 12:20:00,53.44,53.58,53.44,53.52,30000.0,40.6918,40.7984,40.6918,40.7527,30000.0
2013-05-10 12:30:00,53.55,53.56,53.51,53.54,16600.0,40.7756,40.7832,40.7451,40.768,16600.0
2013-05-10 12:40:00,53.54,53.65,53.54,53.61,14700.0,40.768,40.8517,40.768,40.8213,14700.0
2013-05-10 12:50:00,53.6,53.64,53.58,53.62,10000.0,40.8137,40.8441,40.7984,40.8289,10000.0
2013-05-10 13:00:00,53.63,53.71,53.61,53.64,10700.0,40.8365,40.8974,40.8213,40.8441,10700.0
2013-05-10 13:10:00,53.65,53.78,53.65,53.78,10700.0,40.8517,40.9507,40.8517,40.9507,10700.0
2013-05-10 13:20:00,53.76,53.94,53.76,53.9,7900.0,40.9355,41.0726,40.9355,41.0421,7900.0
2013-05-10 13:30:00,53.88,53.96,53.85,53.85,12000.0,41.0269,41.0878,41.004,41.004,12000.0
2013-05-10 13:40:00,53.86,53.96,53.86,53.92,9300.0,41.0116,41.0878,41.0116,41.0573,9300.0
2013-05-10 13:50:00,53.92,53.96,53.81,53.81,21100.0,41.0573,41.0878,40.9736,40.9736,21100.0
2013-05-10 14:00:00,53.81,53.87,53.79,53.81,19600.0,40.9736,41.0193,40.9583,40.9736,19600.0
2013-05-10 14:10:00,53.78,53.8,53.71,53.79,11000.0,40.9507,40.966,40.8974,40.9583,11000.0
2013-05-10 14:20:00,53.79,53.84,53.73,53.81,12100.0,40.9583,40.9964,40.9127,40.9736,12100.0
2013-05-10 14:30:00,53.8,53.84,53.8,53.83,10300.0,40.966,40.9964,40.966,40.9888,10300.0
2013-05-10 14:40:00,53.83,53.95,53.8,53.95,11600.0,40.9888,41.0802,40.966,41.0802,11600.0
2013-05-10 14:50:00,53.95,53.99,53.86,53.91,14300.0,41.0802,41.1106,41.0116,41.0497,14300.0
2013-05-10 15:00:00,53.92,53.97,53.89,53.92,17500.0,41.0573,41.0954,41.0345,41.0573,17500.0
2013-05-10 15:10:00,53.94,53.98,53.91,53.91,17200.0,41.0726,41.103,41.0497,41.0497,17200.0
2013-05-10 15:20:00,53.91,53.95,53.86,53.88,33900.0,41.0497,41.0802,41.0116,41.0269,33900.0
2013-05-10 15:30:00,53.88,53.95,53.83,53.85,23700.0,41.0269,41.0802,40.9888,41.004,23700.0
2013-05-10 15:40:00,53.84,53.86,53.77,53.81,56900.0,40.9964,41.0116,40.9431,40.9736,56900.0
2013-05-10 15:50:00,53.8,53.86,53.78,53.85,91300.0,40.966,41.0116,40.9507,41.004,91300.0
2013-05-13 09:30:00,53.8,54.12,53.8,53.88,33000.0,40.966,41.2096,40.966,41.0269,33000.0
2013-05-13 09:40:00,53.87,53.93,53.48,53.53,48400.0,41.0193,41.0649,40.7223,40.7604,48400.0
2013-05-13 09:50:00,53.48,53.54,53.17,53.33,51400.0,40.7223,40.768,40.4862,40.6081,51400.0
2013-05-13 10:00:00,53.32,53.46,53.22,53.46,26300.0,40.6005,40.7071,40.5243,40.7071,26300.0
2013-05-13 10:10:00,53.46,53.53,53.25,53.25,40700.0,40.7071,40.7604,40.5472,40.5472,40700.0
2013-05-13 10:20:00,53.26,53.29,53.04,53.16,30600.0,40.5548,40.5776,40.3873,40.4786,30600.0
2013-05-13 10:30:00,53.17,53.34,53.12,53.21,22500.0,40.4862,40.6157,40.4482,40.5167,22500.0
2013-05-13 10:40:00,53.21,53.38,53.11,53.33,22800.0,40.5167,40.6461,40.4406,40.6081,22800.0
2013-05-13 10:50:00,53.31,53.36,53.17,53.2,13400.0,40.5928,40.6309,40.4862,40.5091,13400.0
2013-05-13 11:00:00,53.2,53.35,53.18,53.3,14700.0,40.5091,40.6233,40.4939,40.5852,14700.0
2013-05-13 11:10:00,53.3,53.41,53.24,53.35,32000.0,40.5852,40.669,40.5395,40.6233,32000.0
2013-05-13 11:20:00,53.33,53.35,53.18,53.31,24400.0,40.6081,40.6233,40.4939,40.5928,24400.0
2013-05-13 11:30:00,53.3,53.41,53.28,53.31,12600.0,40.5852,40.669,40.57,40.5928,12600.0
2013-05-13 11:40:00,53.32,53.55,53.32,53.54,14700.0,40.6005,40.7756,40.6005,40.768,14700.0
2013-05-13 11:50:00,53.6,53.7,53.46,53.54,24100.0,40.8137,40.8898,40.7071,40.768,24100.0
2013-05-13 12:00:00,53.57,53.57,53.38,53.41,49500.0,40.7908,40.7908,40.6461,40.669,49500.0
2013-05-13 12:10:00,53.4,53.55,53.37,53.52,32300.0,40.6614,40.7756,40.6385,40.7527,32300.0
2013-05-13 12:20:00,53.52,53.53,53.43,53.45,15600.0,40.7527,40.7604,40.6842,40.6994,15600.0
2013-05-13 12:30:00,53.45,53.53,53.37,53.37,30900.0,40.6994,40.7604,40.6385,40.6385,30900.0
2013-05-13 12:40:00,53.35,53.42,53.3,53.38,10200.0,40.6233,40.6766,40.5852,40.6461,10200.0
2013-05-13 12:50:00,53.37,53.37,53.25,53.28,8300.0,40.6385,40.6385,40.5472,40.57,8300.0
2013-05-13 13:00:00,53.29,53.37,53.29,53.35,5600.0,40.5776,40.6385,40.5776,40.6233,5600.0
2013-05-13 13:10:00,53.35,53.48,53.35,53.47,7400.0,40.6233,40.7223,40.6233,40.7147,7400.0
2013-05-13 13:20:00,53.48,53.48,53.26,53.26,8000.0,40.7223,40.7223,40.5548,40.5548,8000.0
2013-05-13 13:30:00,53.25,53.38,53.25,53.38,8200.0,40.5472,40.6461,40.5472,40.6461,8200.0
2013-05-13 13:40:00,53.4,53.44,53.29,53.44,6500.0,40.6614,40.6918,40.5776,40.6918,6500.0
2013-05-13 13:50:00,53.43,53.47,53.39,53.43,12900.0,40.6842,40.7147,40.6538,40.6842,12900.0
2013-05-13 14:00:00,53.44,53.47,53.35,53.35,17900.0,40.6918,40.7147,40.6233,40.6233,17900.0
2013-05-13 14:10:00,53.35,53.52,53.3,53.49,8400.0,40.6233,40.7527,40.5852,40.7299,8400.0
2013-05-13 14:20:00,53.51,53.63,53.51,53.62,9100.0,40.7451,40.8365,40.7451,40.8289,9100.0
2013-05-13 14:30:00,53.66,53.7,53.59,53.6,10700.0,40.8594,40.8898,40.806,40.8137,10700.0
2013-05-13 14:40:00,53.59,53.6,53.5,53.5,16300.0,40.806,40.8137,40.7375,40.7375,16300.0
2013-05-13 14:50:00,53.49,53.63,53.48,53.6,16000.0,40.7299,40.8365,40.7223,40.8137,16000.0
2013-05-13 15:00:00,53.61,53.65,53.55,53.63,58800.0,40.8213,40.8517,40.7756,40.8365,58800.0
2013-05-13 15:10:00,53.63,53.67,53.56,53.65,25300.0,40.8365,40.867,40.7832,40.8517,25300.0
2013-05-13 15:20:00,53.63,53.66,53.46,53.46,32800.0,40.8365,40.8594,40.7071,40.7071,32800.0
2013-05-13 15:30:00,53.47,53.55,53.46,53.51,33300.0,40.7147,40.7756,40.7071,40.7451,33300.0
2013-05-13 15:40:00,53.52,53.52,53.35,53.4,66300.0,40.7527,40.7527,40.6233,40.6614,66300.0
2013-05-13 15:50:00,53.38,53.57,53.31,53.49,164700.0,40.6461,40.7908,40.5928,40.7299,164700.0
2013-05-14 09:30:00,53.45,53.61,53.23,53.61,19900.0,40.6994,40.8213,40.5319,40.8213,19900.0
2013-05-14 09:40:00,53.6,53.71,53.25,53.37,14500.0,40.8137,40.8974,40.5472,40.6385,14500.0
2013-05-14 09:50:00,53.4,53.51,53.31,53.37,14400.0,40.6614,40.7451,40.5928,40.6385,14400.0
2013-05-14 10:00:00,53.33,53.36,53.1,53.11,28700.0,40.6081,40.6309,40.4329,40.4406,28700.0
2013-05-14 10:10:00,53.11,53.11,52.86,52.92,65200.0,40.4406,40.4406,40.2502,40.2959,65200.0
2013-05-14 10:20:00,52.93,53.04,52.77,52.93,50200.0,40.3035,40.3873,40.1817,40.3035,50200.0
2013-05-14 10:30:00,52.93,53.05,52.89,52.99,42500.0,40.3035,40.3949,40.273,40.3492,42500.0
2013-05-14 10:40:00,52.99,53.0,52.75,52.81,38900.0,40.3492,40.3568,40.1664,40.2121,38900.0
2013-05-14 10:50:00,52.8,53.01,52.79,53.0,75300.0,40.2045,40.3644,40.1969,40.3568,75300.0
2013-05-14 11:00:00,53.02,53.09,52.98,53.05,40400.0,40.372,40.4253,40.3416,40.3949,40400.0
2013-05-14 11:10:00,53.04,53.15,53.0,53.02,39700.0,40.3873,40.471,40.3568,40.372,39700.0
2013-05-14 11:20:00,53.02,53.13,52.98,53.03,95700.0,40.372,40.4558,40.3416,40.3796,95700.0
2013-05-14 11:30:00,53.02,53.02,52.75,52.77,90600.0,40.372,40.372,40.1664,40.1817,90600.0
2013-05-14 11:40:00,52.76,53.0,52.74,52.93,44900.0,40.174,40.3568,40.1588,40.3035,44900.0
2013-05-14 11:50:00,52.92,52.99,52.86,52.94,104000.0,40.2959,40.3492,40.2502,40.3111,104000.0
2013-05-14 12:00:00,52.94,53.14,52.94,53.12,94600.0,40.3111,40.4634,40.3111,40.4482,94600.0
2013-05-14 12:10:00,53.12,53.29,53.11,53.25,26400.0,40.4482,40.5776,40.4406,40.5472,26400.0
2013-05-14 12:20:00,53.24,53.48,53.22,53.22,73400.0,40.5395,40.7223,40.5243,40.5243,73400.0
2013-05-14 12:30:00,53.24,53.27,53.14,53.2,18900.0,40.5395,40.5624,40.4634,40.5091,18900.0
2013-05-14 12:40:00,53.21,53.27,53.17,53.17,11300.0,40.5167,40.5624,40.4862,40.4862,11300.0
2013-05-14 12:50:00,53.17,53.2,53.17,53.19,3000.0,40.4862,40.5091,40.4862,40.5015,3000.0
2013-05-14 13:00:00,53.21,53.23,53.06,53.14,20500.0,40.5167,40.5319,40.4025,40.4634,20500.0
2013-05-14 13:10:00,53.16,53.18,53.12,53.16,6200.0,40.4786,40.4939,40.4482,40.4786,6200.0
2013-05-14 13:20:00,53.16,53.22,53.11,53.22,7100.0,40.4786,40.5243,40.4406,40.5243,7100.0
2013-05-14 13:30:00,53.26,53.3,53.25,53.3,6100.0,40.5548,40.5852,40.5472,40.5852,6100.0
2013-05-14 13:40:00,53.3,53.47,53.3,53.47,15200.0,40.5852,40.7147,40.5852,40.7147,15200.0
2013-05-14 13:50:00,53.47,53.52,53.44,53.49,39600.0,40.7147,40.7527,40.6918,40.7299,39600.0
2013-05-14 14:00:00,53.5,53.6,53.5,53.57,20300.0,40.7375,40.8137,40.7375,40.7908,20300.0
2013-05-14 14:10:00,53.58,53.65,53.5,53.59,18500.0,40.7984,40.8517,40.7375,40.806,18500.0
2013-05-14 14:20:00,53.59,53.59,53.48,53.54,19300.0,40.806,40.806,40.7223,40.768,19300.0
2013-05-14 14:30:00,53.54,53.58,53.44,53.5,46100.0,40.768,40.7984,40.6918,40.7375,46100.0
2013-05-14 14:40:00,53.5,53.52,53.28,53.35,47300.0,40.7375,40.7527,40.57,40.6233,47300.0
2013-05-14 14:50:00,53.35,53.47,53.35,53.39,24100.0,40.6233,40.7147,40.6233,40.6538,24100.0
2013-05-14 15:00:00,53.39,53.55,53.39,53.55,17600.0,40.6538,40.7756,40.6538,40.7756,17600.0
2013-05-14 15:10:00,53.53,53.56,53.46,53.52,17300.0,40.7604,40.7832,40.7071,40.7527,17300.0
2013-05-14 15:20:00,53.55,53.58,53.47,53.5,47600.0,40.7756,40.7984,40.7147,40.7375,47600.0
2013-05-14 15:30:00,53.52,53.68,53.49,53.62,45300.0,40.7527,40.8746,40.7299,40.8289,45300.0
2013-05-14 15:40:00,53.63,53.7,53.61,53.66,45800.0,40.8365,40.8898,40.8213,40.8594,45800.0
2013-05-14 15:50:00,53.67,53.68,53.6,53.67,99900.0,40.867,40.8746,40.8137,40.867,99900.0
2013-05-15 09:30:00,53.74,54.47,53.72,54.37,72300.0,40.9203,41.4761,40.905,41.4,72300.0
2013-05-15 09:40:00,54.37,54.45,54.15,54.27,46000.0,41.4,41.4609,41.2325,41.3238,46000.0
2013-05-15 09:50:00,54.27,54.52,54.21,54.21,29400.0,41.3238,41.5142,41.2781,41.2781,29400.0
2013-05-15 10:00:00,54.2,54.37,53.96,53.96,38700.0,41.2705,41.4,41.0878,41.0878,38700.0
2013-05-15 10:10:00,53.95,53.98,53.75,53.78,34300.0,41.0802,41.103,40.9279,40.9507,34300.0
2013-05-15 10:20:00,53.8,53.84,53.58,53.69,19500.0,40.966,40.9964,40.7984,40.8822,19500.0
2013-05-15 10:30:00,53.7,53.72,53.55,53.64,38100.0,40.8898,40.905,40.7756,40.8441,38100.0
2013-05-15 10:40:00,53.63,53.67,53.56,53.63,65300.0,40.8365,40.867,40.7832,40.8365,65300.0
2013-05-15 10:50:00,53.65,53.82,53.64,53.78,27600.0,40.8517,40.9812,40.8441,40.9507,27600.0
2013-05-15 11:00:00,53.8,53.94,53.79,53.91,30900.0,40.966,41.0726,40.9583,41.0497,30900.0
2013-05-15 11:10:00,53.91,53.97,53.88,53.92,52100.0,41.0497,41.0954,41.0269,41.0573,52100.0
2013-05-15 11:20:00,53.92,53.96,53.82,53.83,12100.0,41.0573,41.0878,40.9812,40.9888,12100.0
2013-05-15 11:30:00,53.83,53.89,53.78,53.83,13100.0,40.9888,41.0345,40.9507,40.9888,13100.0
2013-05-15 11:40:00,53.84,53.92,53.75,53.75,10100.0,40.9964,41.0573,40.9279,40.9279,10100.0
2013-05-15 11:50:00,53.74,53.81,53.69,53.7,20000.0,40.9203,40.9736,40.8822,40.8898,20000.0
2013-05-15 12:00:00,53.69,53.93,53.64,53.92,22000.0,40.8822,41.0649,40.8441,41.0573,22000.0
2013-05-15 12:10:00,53.91,54.01,53.86,53.93,10100.0,41.0497,41.1259,41.0116,41.0649,10100.0
2013-05-15 12:20:00,53.97,54.02,53.94,53.99,9000.0,41.0954,41.1335,41.0726,41.1106,9000.0
2013-05-15 12:30:00,54.0,54.03,53.96,54.02,9100.0,41.1182,41.1411,41.0878,41.1335,9100.0
2013-05-15 12:40:00,54.02,54.08,53.94,53.98,34900.0,41.1335,41.1792,41.0726,41.103,34900.0
2013-05-15 12:50:00,53.97,54.03,53.94,53.95,7800.0,41.0954,41.1411,41.0726,41.0802,7800.0
2013-05-15 13:00:00,54.0,54.02,53.92,53.95,9900.0,41.1182,41.1335,41.0573,41.0802,9900.0
2013-05-15 13:10:00,53.95,53.99,53.9,53.91,13200.0,41.0802,41.1106,41.0421,41.0497,13200.0
2013-05-15 13:20:00,53.93,54.0,53.91,53.99,8600.0,41.0649,41.1182,41.0497,41.1106,8600.0
2013-05-15 13:30:00,53.99,54.15,53.99,54.12,20200.0,41.1106,41.2325,41.1106,41.2096,20200.0
2013-05-15 13:40:00,54.14,54.17,54.09,54.13,27100.0,41.2248,41.2477,41.1868,41.2172,27100.0
2013-05-15 13:50:00,54.14,54.17,54.04,54.05,34600.0,41.2248,41.2477,41.1487,41.1563,34600.0
2013-05-15 14:00:00,54.02,54.11,54.02,54.08,17900.0,41.1335,41.202,41.1335,41.1792,17900.0
2013-05-15 14:10:00,54.08,54.1,53.97,53.97,11900.0,41.1792,41.1944,41.0954,41.0954,11900.0
2013-05-15 14:20:00,53.96,54.08,53.86,54.07,17100.0,41.0878,41.1792,41.0116,41.1715,17100.0
2013-05-15 14:30:00,54.07,54.1,53.94,53.98,29700.0,41.1715,41.1944,41.0726,41.103,29700.0
2013-05-15 14:40:00,53.99,54.01,53.73,53.77,13600.0,41.1106,41.1259,40.9127,40.9431,13600.0
2013-05-15 14:50:00,53.78,53.89,53.69,53.7,32100.0,40.9507,41.0345,40.8822,40.8898,32100.0
2013-05-15 15:00:00,53.7,53.74,53.6,53.7,33500.0,40.8898,40.9203,40.8137,40.8898,33500.0
2013-05-15 15:10:00,53.71,53.78,53.5,53.52,58400.0,40.8974,40.9507,40.7375,40.7527,58400.0
2013-05-15 15:20:00,53.53,53.72,53.51,53.65,149700.0,40.7604,40.905,40.7451,40.8517,149700.0
2013-05-15 15:30:00,53.64,53.75,53.64,53.75,28400.0,40.8441,40.9279,40.8441,40.9279,28400.0
2013-05-15 15:40:00,53.73,53.78,53.63,53.72,51700.0,40.9127,40.9507,40.8365,40.905,51700.0
2013-05-15 15:50:00,53.73,53.74,53.63,53.69,110600.0,40.9127,40.9203,40.8365,40.8822,110600.0
2013-05-16 09:30:00,53.42,53.42,52.63,52.7,94500.0,40.6766,40.6766,40.0751,40.1284,94500.0
2013-05-16 09:40:00,52.69,53.47,52.63,53.42,73800.0,40.1207,40.7147,40.0751,40.6766,73800.0
2013-05-16 09:50:00,53.45,53.61,53.21,53.36,164900.0,40.6994,40.8213,40.5167,40.6309,164900.0
2013-05-16 10:00:00,53.33,53.35,53.15,53.22,92300.0,40.6081,40.6233,40.471,40.5243,92300.0
2013-05-16 10:10:00,53.22,53.52,53.22,53.47,60300.0,40.5243,40.7527,40.5243,40.7147,60300.0
2013-05-16 10:20:00,53.47,53.61,53.45,53.57,20500.0,40.7147,40.8213,40.6994,40.7908,20500.0
2013-05-16 10:30:00,53.56,53.69,53.4,53.63,34900.0,40.7832,40.8822,40.6614,40.8365,34900.0
2013-05-16 10:40:00,53.62,53.63,53.39,53.52,27500.0,40.8289,40.8365,40.6538,40.7527,27500.0
2013-05-16 10:50:00,53.51,53.57,53.45,53.49,23000.0,40.7451,40.7908,40.6994,40.7299,23000.0
2013-05-16 11:00:00,53.49,53.54,53.35,53.37,50400.0,40.7299,40.768,40.6233,40.6385,50400.0
2013-05-16 11:10:00,53.36,53.53,53.35,53.49,11800.0,40.6309,40.7604,40.6233,40.7299,11800.0
2013-05-16 11:20:00,53.48,53.48,53.35,53.38,78200.0,40.7223,40.7223,40.6233,40.6461,78200.0
2013-05-16 11:30:00,53.38,53.43,53.36,53.42,16000.0,40.6461,40.6842,40.6309,40.6766,16000.0
2013-05-16 11:40:00,53.43,53.47,53.35,53.4,21200.0,40.6842,40.7147,40.6233,40.6614,21200.0
2013-05-16 11:50:00,53.41,53.43,53.34,53.4,31900.0,40.669,40.6842,40.6157,40.6614,31900.0
2013-05-16 12:00:00,53.39,53.5,53.36,53.5,32400.0,40.6538,40.7375,40.6309,40.7375,32400.0
2013-05-16 12:10:00,53.51,53.56,53.49,53.52,19500.0,40.7451,40.7832,40.7299,40.7527,19500.0
2013-05-16 12:20:00,53.52,53.54,53.47,53.53,29400.0,40.7527,40.768,40.7147,40.7604,29400.0
2013-05-16 12:30:00,53.52,53.52,53.46,53.49,8100.0,40.7527,40.7527,40.7071,40.7299,8100.0
2013-05-16 12:40:00,53.48,53.49,53.4,53.45,14800.0,40.7223,40.7299,40.6614,40.6994,14800.0
2013-05-16 12:50:00,53.44,53.46,53.35,53.42,10500.0,40.6918,40.7071,40.6233,40.6766,10500.0
2013-05-16 13:00:00,53.43,53.43,53.38,53.4,11300.0,40.6842,40.6842,40.6461,40.6614,11300.0
2013-05-16 13:10:00,53.41,53.44,53.32,53.34,31800.0,40.669,40.6918,40.6005,40.6157,31800.0
2013-05-16 13:20:00,53.35,53.52,53.35,53.49,26400.0,40.6233,40.7527,40.6233,40.7299,26400.0
2013-05-16 13:30:00,53.48,53.48,53.42,53.42,12200.0,40.7223,40.7223,40.6766,40.6766,12200.0
2013-05-16 13:40:00,53.43,53.5,53.43,53.49,15000.0,40.6842,40.7375,40.6842,40.7299,15000.0
2013-05-16 13:50:00,53.47,53.54,53.44,53.45,26900.0,40.7147,40.768,40.6918,40.6994,26900.0
2013-05-16 14:00:00,53.45,53.73,53.45,53.73,28200.0,40.6994,40.9127,40.6994,40.9127,28200.0
2013-05-16 14:10:00,53.72,53.72,53.52,53.52,20100.0,40.905,40.905,40.7527,40.7527,20100.0
2013-05-16 14:20:00,53.52,53.58,53.47,53.58,36600.0,40.7527,40.7984,40.7147,40.7984,36600.0
2013-05-16 14:30:00,53.59,53.68,53.56,53.68,23100.0,40.806,40.8746,40.7832,40.8746,23100.0
2013-05-16 14:40:00,53.66,53.66,53.48,53.62,21400.0,40.8594,40.8594,40.7223,40.8289,21400.0
2013-05-16 14:50:00,53.63,53.63,53.48,53.5,35700.0,40.8365,40.8365,40.7223,40.7375,35700.0
2013-05-16 15:00:00,53.49,53.58,53.43,53.49,88200.0,40.7299,40.7984,40.6842,40.7299,88200.0
2013-05-16 15:10:00,53.49,53.57,53.48,53.5,20100.0,40.7299,40.7908,40.7223,40.7375,20100.0
2013-05-16 15:20:00,53.51,53.56,53.48,53.53,24800.0,40.7451,40.7832,40.7223,40.7604,24800.0
2013-05-16 15:30:00,53.53,53.53,53.32,53.38,67300.0,40.7604,40.7604,40.6005,40.6461,67300.0
2013-05-16 15:40:00,53.38,53.43,53.18,53.24,117400.0,40.6461,40.6842,40.4939,40.5395,117400.0
2013-05-16 15:50:00,53.23,53.36,53.18,53.33,106000.0,40.5319,40.6309,40.4939,40.6081,106000.0
2013-05-17 09:30:00,53.14,53.31,52.79,52.97,93000.0,40.4634,40.5928,40.1969,40.334,93000.0
2013-05-17 09:40:00,52.98,52.99,52.82,52.87,68100.0,40.3416,40.3492,40.2197,40.2578,68100.0
2013-05-17 09:50:00,52.88,53.14,52.86,53.1,39300.0,40.2654,40.4634,40.2502,40.4329,39300.0
2013-05-17 10:00:00,53.08,53.28,53.08,53.21,35400.0,40.4177,40.57,40.4177,40.5167,35400.0
2013-05-17 10:10:00,53.21,53.57,53.18,53.54,55400.0,40.5167,40.7908,40.4939,40.768,55400.0
2013-05-17 10:20:00,53.54,53.59,53.42,53.51,69000.0,40.768,40.806,40.6766,40.7451,69000.0
2013-05-17 10:30:00,53.51,53.59,53.44,53.49,43400.0,40.7451,40.806,40.6918,40.7299,43400.0
2013-05-17 10:40:00,53.48,53.56,53.43,53.55,38300.0,40.7223,40.7832,40.6842,40.7756,38300.0
2013-05-17 10:50:00,53.55,53.57,53.44,53.5,42900.0,40.7756,40.7908,40.6918,40.7375,42900.0
2013-05-17 11:00:00,53.49,53.69,53.42,53.62,49200.0,40.7299,40.8822,40.6766,40.8289,49200.0
2013-05-17 11:10:00,53.6,53.71,53.54,53.6,34500.0,40.8137,40.8974,40.768,40.8137,34500.0
2013-05-17 11:20:00,53.65,53.73,53.48,53.52,74600.0,40.8517,40.9127,40.7223,40.7527,74600.0
2013-05-17 11:30:00,53.53,53.82,53.53,53.75,28400.0,40.7604,40.9812,40.7604,40.9279,28400.0
2013-05-17 11:40:00,53.74,53.91,53.71,53.87,16200.0,40.9203,41.0497,40.8974,41.0193,16200.0
2013-05-17 11:50:00,53.88,53.96,53.85,53.94,12700.0,41.0269,41.0878,41.004,41.0726,12700.0
2013-05-17 12:00:00,53.94,53.94,53.62,53.62,19500.0,41.0726,41.0726,40.8289,40.8289,19500.0
2013-05-17 12:10:00,53.65,53.72,53.64,53.69,13200.0,40.8517,40.905,40.8441,40.8822,13200.0
2013-05-17 12:20:00,53.69,53.89,53.65,53.79,52200.0,40.8822,41.0345,40.8517,40.9583,52200.0
2013-05-17 12:30:00,53.79,53.98,53.79,53.88,27000.0,40.9583,41.103,40.9583,41.0269,27000.0
2013-05-17 12:40:00,53.88,54.06,53.85,54.04,13000.0,41.0269,41.1639,41.004,41.1487,13000.0
2013-05-17 12:50:00,54.04,54.13,54.01,54.13,17800.0,41.1487,41.2172,41.1259,41.2172,17800.0
2013-05-17 13:00:00,54.13,54.16,54.07,54.16,27300.0,41.2172,41.2401,41.1715,41.2401,27300.0
2013-05-17 13:10:00,54.18,54.25,54.18,54.23,8900.0,41.2553,41.3086,41.2553,41.2934,8900.0
2013-05-17 13:20:00,54.23,54.31,54.1,54.13,18700.0,41.2934,41.3543,41.1944,41.2172,18700.0
2013-05-17 13:30:00,54.13,54.13,53.83,53.88,10000.0,41.2172,41.2172,40.9888,41.0269,10000.0
2013-05-17 13:40:00,53.89,53.89,53.78,53.84,10500.0,41.0345,41.0345,40.9507,40.9964,10500.0
2013-05-17 13:50:00,53.86,53.88,53.75,53.82,10900.0,41.0116,41.0269,40.9279,40.9812,10900.0
2013-05-17 14:00:00,53.83,53.87,53.75,53.8,23000.0,40.9888,41.0193,40.9279,40.966,23000.0
2013-05-17 14:10:00,53.82,53.87,53.8,53.87,9600.0,40.9812,41.0193,40.966,41.0193,9600.0
2013-05-17 14:20:00,53.86,53.91,53.76,53.8,20800.0,41.0116,41.0497,40.9355,40.966,20800.0
2013-05-17 14:30:00,53.82,53.89,53.77,53.82,16400.0,40.9812,41.0345,40.9431,40.9812,16400.0
2013-05-17 14:40:00,53.82,53.85,53.76,53.77,7300.0,40.9812,41.004,40.9355,40.9431,7300.0
2013-05-17 14:50:00,53.75,53.86,53.75,53.84,16300.0,40.9279,41.0116,40.9279,40.9964,16300.0
2013-05-17 15:00:00,53.85,53.99,53.85,53.92,12700.0,41.004,41.1106,41.004,41.0573,12700.0
2013-05-17 15:10:00,53.9,53.97,53.89,53.95,25600.0,41.0421,41.0954,41.0345,41.0802,25600.0
2013-05-17 15:20:00,53.95,54.05,53.95,54.05,25200.0,41.0802,41.1563,41.0802,41.1563,25200.0
2013-05-17 15:30:00,54.05,54.24,54.05,54.24,23200.0,41.1563,41.301,41.1563,41.301,23200.0
2013-05-17 15:40:00,54.22,54.32,54.22,54.29,57500.0,41.2858,41.3619,41.2858,41.3391,57500.0
2013-05-17 15:50:00,54.31,54.31,54.14,54.26,109800.0,41.3543,41.3543,41.2248,41.3162,109800.0
2013-05-20 09:30:00,54.1,54.18,53.7,53.91,85200.0,41.1944,41.2553,40.8898,41.0497,85200.0
2013-05-20 09:40:00,53.93,53.93,53.45,53.75,67900.0,41.0649,41.0649,40.6994,40.9279,67900.0
2013-05-20 09:50:00,53.76,53.95,53.74,53.83,51300.0,40.9355,41.0802,40.9203,40.9888,51300.0
2013-05-20 10:00:00,53.83,53.89,53.79,53.85,30400.0,40.9888,41.0345,40.9583,41.004,30400.0
2013-05-20 10:10:00,53.86,53.89,53.77,53.78,21300.0,41.0116,41.0345,40.9431,40.9507,21300.0
2013-05-20 10:20:00,53.8,53.96,53.8,53.96,19900.0,40.966,41.0878,40.966,41.0878,19900.0
2013-05-20 10:30:00,53.93,53.95,53.77,53.84,35400.0,41.0649,41.0802,40.9431,40.9964,35400.0
2013-05-20 10:40:00,53.87,53.99,53.87,53.93,20900.0,41.0193,41.1106,41.0193,41.0649,20900.0
2013-05-20 10:50:00,53.95,54.04,53.86,53.93,42500.0,41.0802,41.1487,41.0116,41.0649,42500.0
2013-05-20 11:00:00,53.93,53.96,53.73,53.88,48800.0,41.0649,41.0878,40.9127,41.0269,48800.0
2013-05-20 11:10:00,53.89,54.05,53.88,54.05,15900.0,41.0345,41.1563,41.0269,41.1563,15900.0
2013-05-20 11:20:00,54.03,54.03,53.91,53.92,22400.0,41.1411,41.1411,41.0497,41.0573,22400.0
2013-05-20 11:30:00,53.92,54.06,53.91,54.04,50300.0,41.0573,41.1639,41.0497,41.1487,50300.0
2013-05-20 11:40:00,54.06,54.16,54.01,54.16,19800.0,41.1639,41.2401,41.1259,41.2401,19800.0
2013-05-20 11:50:00,54.13,54.22,54.09,54.17,16600.0,41.2172,41.2858,41.1868,41.2477,16600.0
2013-05-20 12:00:00,54.17,54.48,54.17,54.47,44900.0,41.2477,41.4837,41.2477,41.4761,44900.0
2013-05-20 12:10:00,54.47,54.61,54.34,54.42,39800.0,41.4761,41.5827,41.3771,41.4381,39800.0
2013-05-20 12:20:00,54.42,54.55,54.4,54.55,23000.0,41.4381,41.537,41.4228,41.537,23000.0
2013-05-20 12:30:00,54.55,54.58,54.49,54.52,35500.0,41.537,41.5599,41.4914,41.5142,35500.0
2013-05-20 12:40:00,54.51,54.58,54.45,54.48,40800.0,41.5066,41.5599,41.4609,41.4837,40800.0
2013-05-20 12:50:00,54.5,54.5,54.43,54.47,24400.0,41.499,41.499,41.4457,41.4761,24400.0
2013-05-20 13:00:00,54.5,54.5,54.43,54.46,9600.0,41.499,41.499,41.4457,41.4685,9600.0
2013-05-20 13:10:00,54.45,54.49,54.34,54.34,14600.0,41.4609,41.4914,41.3771,41.3771,14600.0
2013-05-20 13:20:00,54.36,54.36,54.22,54.25,16800.0,41.3924,41.3924,41.2858,41.3086,16800.0
2013-05-20 13:30:00,54.24,54.24,54.08,54.17,27700.0,41.301,41.301,41.1792,41.2477,27700.0
2013-05-20 13:40:00,54.16,54.18,54.09,54.14,14000.0,41.2401,41.2553,41.1868,41.2248,14000.0
2013-05-20 13:50:00,54.17,54.34,54.17,54.33,26000.0,41.2477,41.3771,41.2477,41.3695,26000.0
2013-05-20 14:00:00,54.34,54.39,54.27,54.33,34500.0,41.3771,41.4152,41.3238,41.3695,34500.0
2013-05-20 14:10:00,54.34,54.34,54.24,54.24,12500.0,41.3771,41.3771,41.301,41.301,12500.0
2013-05-20 14:20:00,54.23,54.29,54.23,54.25,16100.0,41.2934,41.3391,41.2934,41.3086,16100.0
2013-05-20 14:30:00,54.25,54.3,54.22,54.22,13800.0,41.3086,41.3467,41.2858,41.2858,13800.0
2013-05-20 14:40:00,54.22,54.26,54.14,54.26,19700.0,41.2858,41.3162,41.2248,41.3162,19700.0
2013-05-20 14:50:00,54.29,54.29,54.22,54.27,11600.0,41.3391,41.3391,41.2858,41.3238,11600.0
2013-05-20 15:00:00,54.28,54.31,54.17,54.24,15200.0,41.3314,41.3543,41.2477,41.301,15200.0
2013-05-20 15:10:00,54.23,54.35,54.14,54.33,46700.0,41.2934,41.3848,41.2248,41.3695,46700.0
2013-05-20 15:20:00,54.32,54.35,54.21,54.3,19900.0,41.3619,41.3848,41.2781,41.3467,19900.0
2013-05-20 15:30:00,54.3,54.45,54.29,54.36,43500.0,41.3467,41.4609,41.3391,41.3924,43500.0
2013-05-20 15:40:00,54.36,54.43,54.33,54.39,49600.0,41.3924,41.4457,41.3695,41.4152,49600.0
2013-05-20 15:50:00,54.38,54.41,54.28,54.4,81800.0,41.4076,41.4304,41.3314,41.4228,81800.0
2013-05-21 09:30:00,54.36,54.54,54.21,54.54,61800.0,41.3924,41.5294,41.2781,41.5294,61800.0
2013-05-21 09:40:00,54.48,54.48,54.31,54.42,28600.0,41.4837,41.4837,41.3543,41.4381,28600.0
2013-05-21 09:50:00,54.4,54.43,54.31,54.31,22400.0,41.4228,41.4457,41.3543,41.3543,22400.0
2013-05-21 10:00:00,54.34,54.45,54.32,54.39,18500.0,41.3771,41.4609,41.3619,41.4152,18500.0
2013-05-21 10:10:00,54.38,54.38,54.21,54.33,20400.0,41.4076,41.4076,41.2781,41.3695,20400.0
2013-05-21 10:20:00,54.31,54.31,53.92,53.97,39300.0,41.3543,41.3543,41.0573,41.0954,39300.0
2013-05-21 10:30:00,53.96,54.04,53.88,54.04,75200.0,41.0878,41.1487,41.0269,41.1487,75200.0
2013-05-21 10:40:00,54.05,54.34,54.04,54.34,29100.0,41.1563,41.3771,41.1487,41.3771,29100.0
2013-05-21 10:50:00,54.34,54.39,54.27,54.31,31000.0,41.3771,41.4152,41.3238,41.3543,31000.0
2013-05-21 11:00:00,54.31,54.32,54.21,54.29,22700.0,41.3543,41.3619,41.2781,41.3391,22700.0
2013-05-21 11:10:00,54.28,54.28,54.17,54.24,16400.0,41.3314,41.3314,41.2477,41.301,16400.0
2013-05-21 11:20:00,54.24,54.29,54.14,54.27,16800.0,41.301,41.3391,41.2248,41.3238,16800.0
2013-05-21 11:30:00,54.27,54.34,54.24,54.28,24900.0,41.3238,41.3771,41.301,41.3314,24900.0
2013-05-21 11:40:00,54.3,54.37,54.24,54.29,27000.0,41.3467,41.4,41.301,41.3391,27000.0
2013-05-21 11:50:00,54.29,54.36,54.18,54.23,52600.0,41.3391,41.3924,41.2553,41.2934,52600.0
2013-05-21 12:00:00,54.25,54.35,54.23,54.32,8300.0,41.3086,41.3848,41.2934,41.3619,8300.0
2013-05-21 12:10:00,54.35,54.36,54.3,54.34,8900.0,41.3848,41.3924,41.3467,41.3771,8900.0
2013-05-21 12:20:00,54.34,54.4,54.31,54.31,28600.0,41.3771,41.4228,41.3543,41.3543,28600.0
2013-05-21 12:30:00,54.32,54.32,54.23,54.23,16000.0,41.3619,41.3619,41.2934,41.2934,16000.0
2013-05-21 12:40:00,54.24,54.32,54.23,54.27,14700.0,41.301,41.3619,41.2934,41.3238,14700.0
2013-05-21 12:50:00,54.28,54.28,54.21,54.21,17600.0,41.3314,41.3314,41.2781,41.2781,17600.0
2013-05-21 13:00:00,54.21,54.46,54.2,54.42,18600.0,41.2781,41.4685,41.2705,41.4381,18600.0
2013-05-21 13:10:00,54.41,54.48,54.33,54.47,36500.0,41.4304,41.4837,41.3695,41.4761,36500.0
2013-05-21 13:20:00,54.48,54.49,54.32,54.47,19100.0,41.4837,41.4914,41.3619,41.4761,19100.0
2013-05-21 13:30:00,54.49,54.5,54.35,54.39,10600.0,41.4914,41.499,41.3848,41.4152,10600.0
2013-05-21 13:40:00,54.38,54.41,54.34,54.41,11400.0,41.4076,41.4304,41.3771,41.4304,11400.0
2013-05-21 13:50:00,54.4,54.54,54.4,54.52,23300.0,41.4228,41.5294,41.4228,41.5142,23300.0
2013-05-21 14:00:00,54.52,54.64,54.41,54.41,19800.0,41.5142,41.6056,41.4304,41.4304,19800.0
2013-05-21 14:10:00,54.41,54.55,54.36,54.48,18900.0,41.4304,41.537,41.3924,41.4837,18900.0
2013-05-21 14:20:00,54.51,54.53,54.37,54.37,13900.0,41.5066,41.5218,41.4,41.4,13900.0
2013-05-21 14:30:00,54.35,54.57,54.31,54.49,22300.0,41.3848,41.5523,41.3543,41.4914,22300.0
2013-05-21 14:40:00,54.5,54.55,54.4,54.52,17200.0,41.499,41.537,41.4228,41.5142,17200.0
2013-05-21 14:50:00,54.52,54.63,54.48,54.58,31300.0,41.5142,41.598,41.4837,41.5599,31300.0
2013-05-21 15:00:00,54.58,54.59,54.4,54.41,36400.0,41.5599,41.5675,41.4228,41.4304,36400.0
2013-05-21 15:10:00,54.41,54.53,54.38,54.5,22900.0,41.4304,41.5218,41.4076,41.499,22900.0
2013-05-21 15:20:00,54.49,54.53,54.37,54.39,23800.0,41.4914,41.5218,41.4,41.4152,23800.0
2013-05-21 15:30:00,54.39,54.52,54.37,54.51,27500.0,41.4152,41.5142,41.4,41.5066,27500.0
2013-05-21 15:40:00,54.51,54.51,54.27,54.27,48200.0,41.5066,41.5066,41.3238,41.3238,48200.0
2013-05-21 15:50:00,54.28,54.3,54.17,54.2,126800.0,41.3314,41.3467,41.2477,41.2705,126800.0
2013-05-22 09:30:00,54.16,54.48,54.13,54.28,40700.0,41.2401,41.4837,41.2172,41.3314,40700.0
2013-05-22 09:40:00,54.29,54.31,54.14,54.14,40100.0,41.3391,41.3543,41.2248,41.2248,40100.0
2013-05-22 09:50:00,54.14,54.21,54.0,54.12,30000.0,41.2248,41.2781,41.1182,41.2096,30000.0
2013-05-22 10:00:00,54.13,54.32,54.13,54.26,32600.0,41.2172,41.3619,41.2172,41.3162,32600.0
2013-05-22 10:10:00,54.29,54.61,54.27,54.6,47100.0,41.3391,41.5827,41.3238,41.5751,47100.0
2013-05-22 10:20:00,54.58,54.9,54.54,54.65,107100.0,41.5599,41.8035,41.5294,41.6132,107100.0
2013-05-22 10:30:00,54.65,54.71,54.21,54.23,26600.0,41.6132,41.6589,41.2781,41.2934,26600.0
2013-05-22 10:40:00,54.29,54.45,54.2,54.25,15700.0,41.3391,41.4609,41.2705,41.3086,15700.0
2013-05-22 10:50:00,54.27,54.29,54.06,54.18,12500.0,41.3238,41.3391,41.1639,41.2553,12500.0
2013-05-22 11:00:00,54.18,54.37,54.08,54.33,35200.0,41.2553,41.4,41.1792,41.3695,35200.0
2013-05-22 11:10:00,54.34,54.54,54.34,54.41,20800.0,41.3771,41.5294,41.3771,41.4304,20800.0
2013-05-22 11:20:00,54.41,54.77,54.41,54.77,18400.0,41.4304,41.7046,41.4304,41.7046,18400.0
2013-05-22 11:30:00,54.76,54.85,54.5,54.64,46900.0,41.6969,41.7655,41.499,41.6056,46900.0
2013-05-22 11:40:00,54.64,54.85,54.6,54.85,32200.0,41.6056,41.7655,41.5751,41.7655,32200.0
2013-05-22 11:50:00,54.81,54.85,54.75,54.79,20800.0,41.735,41.7655,41.6893,41.7198,20800.0
2013-05-22 12:00:00,54.79,54.92,54.78,54.87,24000.0,41.7198,41.8188,41.7122,41.7807,24000.0
2013-05-22 12:10:00,54.86,54.92,54.78,54.88,12900.0,41.7731,41.8188,41.7122,41.7883,12900.0
2013-05-22 12:20:00,54.88,54.95,54.8,54.82,14400.0,41.7883,41.8416,41.7274,41.7426,14400.0
2013-05-22 12:30:00,54.83,54.89,54.72,54.82,23200.0,41.7502,41.7959,41.6665,41.7426,23200.0
2013-05-22 12:40:00,54.85,54.91,54.81,54.87,24700.0,41.7655,41.8112,41.735,41.7807,24700.0
2013-05-22 12:50:00,54.88,55.17,54.86,55.16,38600.0,41.7883,42.0091,41.7731,42.0015,38600.0
2013-05-22 13:00:00,55.15,55.15,55.06,55.11,21400.0,41.9939,41.9939,41.9254,41.9635,21400.0
2013-05-22 13:10:00,55.13,55.23,55.09,55.15,47600.0,41.9787,42.0548,41.9482,41.9939,47600.0
2013-05-22 13:20:00,55.14,55.16,54.71,54.71,36300.0,41.9863,42.0015,41.6589,41.6589,36300.0
2013-05-22 13:30:00,54.7,54.82,54.5,54.76,33100.0,41.6513,41.7426,41.499,41.6969,33100.0
2013-05-22 13:40:00,54.81,54.86,54.63,54.64,22100.0,41.735,41.7731,41.598,41.6056,22100.0
2013-05-22 13:50:00,54.64,54.8,54.63,54.78,20900.0,41.6056,41.7274,41.598,41.7122,20900.0
2013-05-22 14:00:00,54.79,54.89,54.17,54.29,53400.0,41.7198,41.7959,41.2477,41.3391,53400.0
2013-05-22 14:10:00,54.27,54.29,54.05,54.29,30800.0,41.3238,41.3391,41.1563,41.3391,30800.0
2013-05-22 14:20:00,54.29,54.32,54.13,54.19,25300.0,41.3391,41.3619,41.2172,41.2629,25300.0
2013-05-22 14:30:00,54.24,54.27,54.08,54.12,23100.0,41.301,41.3238,41.1792,41.2096,23100.0
2013-05-22 14:40:00,54.1,54.15,54.0,54.06,33400.0,41.1944,41.2325,41.1182,41.1639,33400.0
2013-05-22 14:50:00,54.05,54.16,54.0,54.14,20300.0,41.1563,41.2401,41.1182,41.2248,20300.0
2013-05-22 15:00:00,54.15,54.18,53.98,54.15,27500.0,41.2325,41.2553,41.103,41.2325,27500.0
2013-05-22 15:10:00,54.14,54.19,54.03,54.03,23100.0,41.2248,41.2629,41.1411,41.1411,23100.0
2013-05-22 15:20:00,54.03,54.05,53.81,53.83,35600.0,41.1411,41.1563,40.9736,40.9888,35600.0
2013-05-22 15:30:00,53.82,53.95,53.81,53.94,55500.0,40.9812,41.0802,40.9736,41.0726,55500.0
2013-05-22 15:40:00,53.93,54.15,53.9,54.04,42800.0,41.0649,41.2325,41.0421,41.1487,42800.0
2013-05-22 15:50:00,54.05,54.19,54.04,54.11,105800.0,41.1563,41.2629,41.1487,41.202,105800.0
2013-05-23 09:30:00,53.45,53.9,53.16,53.76,73100.0,40.6994,41.0421,40.4786,40.9355,73100.0
2013-05-23 09:40:00,53.8,53.81,53.39,53.58,61200.0,40.966,40.9736,40.6538,40.7984,61200.0
2013-05-23 09:50:00,53.6,53.68,53.14,53.25,55400.0,40.8137,40.8746,40.4634,40.5472,55400.0
2013-05-23 10:00:00,53.25,53.43,53.15,53.38,43800.0,40.5472,40.6842,40.471,40.6461,43800.0
2013-05-23 10:10:00,53.4,53.58,52.93,53.0,70200.0,40.6614,40.7984,40.3035,40.3568,70200.0
2013-05-23 10:20:00,53.0,53.45,52.98,53.35,34600.0,40.3568,40.6994,40.3416,40.6233,34600.0
2013-05-23 10:30:00,53.34,53.46,53.24,53.27,27000.0,40.6157,40.7071,40.5395,40.5624,27000.0
2013-05-23 10:40:00,53.28,53.34,53.18,53.27,25100.0,40.57,40.6157,40.4939,40.5624,25100.0
2013-05-23 10:50:00,53.3,53.35,53.21,53.23,30800.0,40.5852,40.6233,40.5167,40.5319,30800.0
2013-05-23 11:00:00,53.22,53.3,53.18,53.24,22200.0,40.5243,40.5852,40.4939,40.5395,22200.0
2013-05-23 11:10:00,53.2,53.28,53.17,53.21,18100.0,40.5091,40.57,40.4862,40.5167,18100.0
2013-05-23 11:20:00,53.18,53.32,53.18,53.18,12600.0,40.4939,40.6005,40.4939,40.4939,12600.0
2013-05-23 11:30:00,53.19,53.25,53.13,53.16,30100.0,40.5015,40.5472,40.4558,40.4786,30100.0
2013-05-23 11:40:00,53.15,53.23,53.07,53.19,38100.0,40.471,40.5319,40.4101,40.5015,38100.0
2013-05-23 11:50:00,53.19,53.28,53.11,53.18,21000.0,40.5015,40.57,40.4406,40.4939,21000.0
2013-05-23 12:00:00,53.19,53.29,53.1,53.16,27900.0,40.5015,40.5776,40.4329,40.4786,27900.0
2013-05-23 12:10:00,53.16,53.21,53.09,53.16,35200.0,40.4786,40.5167,40.4253,40.4786,35200.0
2013-05-23 12:20:00,53.2,53.2,53.08,53.15,21600.0,40.5091,40.5091,40.4177,40.471,21600.0
2013-05-23 12:30:00,53.15,53.28,53.12,53.18,93800.0,40.471,40.57,40.4482,40.4939,93800.0
2013-05-23 12:40:00,53.19,53.38,53.19,53.34,16500.0,40.5015,40.6461,40.5015,40.6157,16500.0
2013-05-23 12:50:00,53.36,53.57,53.3,53.5,12400.0,40.6309,40.7908,40.5852,40.7375,12400.0
2013-05-23 13:00:00,53.48,53.56,53.45,53.56,10400.0,40.7223,40.7832,40.6994,40.7832,10400.0
2013-05-23 13:10:00,53.55,53.58,53.49,53.56,12800.0,40.7756,40.7984,40.7299,40.7832,12800.0
2013-05-23 13:20:00,53.56,53.56,53.39,53.51,19800.0,40.7832,40.7832,40.6538,40.7451,19800.0
2013-05-23 13:30:00,53.5,53.63,53.5,53.63,14400.0,40.7375,40.8365,40.7375,40.8365,14400.0
2013-05-23 13:40:00,53.63,53.71,53.57,53.71,121200.0,40.8365,40.8974,40.7908,40.8974,121200.0
2013-05-23 13:50:00,53.7,53.98,53.7,53.96,37300.0,40.8898,41.103,40.8898,41.0878,37300.0
2013-05-23 14:00:00,53.95,54.19,53.84,54.13,54900.0,41.0802,41.2629,40.9964,41.2172,54900.0
2013-05-23 14:10:00,54.13,54.25,54.09,54.2,35000.0,41.2172,41.3086,41.1868,41.2705,35000.0
2013-05-23 14:20:00,54.2,54.24,54.11,54.18,44300.0,41.2705,41.301,41.202,41.2553,44300.0
2013-05-23 14:30:00,54.15,54.45,54.12,54.42,88700.0,41.2325,41.4609,41.2096,41.4381,88700.0
2013-05-23 14:40:00,54.41,54.63,54.41,54.5,58200.0,41.4304,41.598,41.4304,41.499,58200.0
2013-05-23 14:50:00,54.5,54.5,54.05,54.14,49000.0,41.499,41.499,41.1563,41.2248,49000.0
2013-05-23 15:00:00,54.15,54.54,54.14,54.19,75000.0,41.2325,41.5294,41.2248,41.2629,75000.0
2013-05-23 15:10:00,54.18,54.22,54.06,54.17,71200.0,41.2553,41.2858,41.1639,41.2477,71200.0
2013-05-23 15:20:00,54.15,54.22,54.02,54.04,73100.0,41.2325,41.2858,41.1335,41.1487,73100.0
2013-05-23 15:30:00,54.05,54.29,54.05,54.2,103400.0,41.1563,41.3391,41.1563,41.2705,103400.0
2013-05-23 15:40:00,54.22,54.29,54.03,54.16,113600.0,41.2858,41.3391,41.1411,41.2401,113600.0
2013-05-23 15:50:00,54.16,54.4,54.13,54.35,174700.0,41.2401,41.4228,41.2172,41.3848,174700.0
2013-05-24 09:30:00,50.61,51.8,49.1,49.13,1204200.0,38.5369,39.4431,37.3871,37.41,1204200.0
2013-05-24 09:40:00,49.1,49.18,48.12,48.33,1035700.0,37.3871,37.4481,36.6409,36.8008,1035700.0
2013-05-24 09:50:00,48.3,49.0,48.28,48.35,587000.0,36.778,37.311,36.7628,36.8161,587000.0
2013-05-24 10:00:00,48.37,48.6,47.94,48.41,463700.0,36.8313,37.0064,36.5039,36.8617,463700.0
2013-05-24 10:10:00,48.4,48.65,48.2,48.6,319600.0,36.8541,37.0445,36.7018,37.0064,319600.0
2013-05-24 10:20:00,48.6,48.81,48.42,48.74,244400.0,37.0064,37.1663,36.8694,37.113,244400.0
2013-05-24 10:30:00,48.75,49.3,48.69,49.18,426000.0,37.1206,37.5394,37.0749,37.4481,426000.0
2013-05-24 10:40:00,49.18,49.3,48.88,49.2,180500.0,37.4481,37.5394,37.2196,37.4633,180500.0
2013-05-24 10:50:00,49.2,49.2,48.83,48.9,150900.0,37.4633,37.4633,37.1816,37.2349,150900.0
2013-05-24 11:00:00,48.91,48.92,48.52,48.58,239900.0,37.2425,37.2501,36.9455,36.9912,239900.0
2013-05-24 11:10:00,48.58,48.89,48.5,48.78,122700.0,36.9912,37.2272,36.9303,37.1435,122700.0
2013-05-24 11:20:00,48.76,48.76,48.5,48.5,67300.0,37.1283,37.1283,36.9303,36.9303,67300.0
2013-05-24 11:30:00,48.5,49.2,48.48,49.2,155800.0,36.9303,37.4633,36.915,37.4633,155800.0
2013-05-24 11:40:00,49.2,49.23,48.81,48.83,105100.0,37.4633,37.4861,37.1663,37.1816,105100.0
2013-05-24 11:50:00,48.81,48.84,48.0,48.84,133600.0,37.1663,37.1892,36.5495,37.1892,133600.0
2013-05-24 12:00:00,48.84,49.09,48.77,48.84,69000.0,37.1892,37.3795,37.1359,37.1892,69000.0
2013-05-24 12:10:00,48.83,48.87,48.59,48.86,70900.0,37.1816,37.212,36.9988,37.2044,70900.0
2013-05-24 12:20:00,48.87,49.15,48.73,49.09,93400.0,37.212,37.4252,37.1054,37.3795,93400.0
2013-05-24 12:30:00,49.09,49.17,49.0,49.13,86400.0,37.3795,37.4404,37.311,37.41,86400.0
2013-05-24 12:40:00,49.15,49.17,48.86,49.09,73100.0,37.4252,37.4404,37.2044,37.3795,73100.0
2013-05-24 12:50:00,49.09,49.17,48.9,48.9,55000.0,37.3795,37.4404,37.2349,37.2349,55000.0
2013-05-24 13:00:00,48.91,49.1,48.88,49.1,48300.0,37.2425,37.3871,37.2196,37.3871,48300.0
2013-05-24 13:10:00,49.09,49.2,49.03,49.16,99100.0,37.3795,37.4633,37.3338,37.4328,99100.0
2013-05-24 13:20:00,49.17,49.47,49.16,49.35,126700.0,37.4404,37.6689,37.4328,37.5775,126700.0
2013-05-24 13:30:00,49.35,49.48,49.3,49.39,81300.0,37.5775,37.6765,37.5394,37.608,81300.0
2013-05-24 13:40:00,49.4,49.72,49.38,49.7,173900.0,37.6156,37.8592,37.6003,37.844,173900.0
2013-05-24 13:50:00,49.7,49.98,49.63,49.82,180600.0,37.844,38.0572,37.7907,37.9354,180600.0
2013-05-24 14:00:00,49.82,49.93,49.67,49.78,273500.0,37.9354,38.0191,37.8212,37.9049,273500.0
2013-05-24 14:10:00,49.78,49.89,49.71,49.86,107800.0,37.9049,37.9887,37.8516,37.9658,107800.0
2013-05-24 14:20:00,49.84,50.18,49.82,50.1,139600.0,37.9506,38.2095,37.9354,38.1486,139600.0
2013-05-24 14:30:00,50.1,50.46,50.03,50.46,277600.0,38.1486,38.4227,38.0953,38.4227,277600.0
2013-05-24 14:40:00,50.46,50.58,50.14,50.22,245900.0,38.4227,38.5141,38.1791,38.24,245900.0
2013-05-24 14:50:00,50.22,50.79,50.2,50.72,254600.0,38.24,38.674,38.2247,38.6207,254600.0
2013-05-24 15:00:00,50.72,50.78,50.26,50.29,178900.0,38.6207,38.6664,38.2704,38.2933,178900.0
2013-05-24 15:10:00,50.29,50.29,49.86,50.07,206600.0,38.2933,38.2933,37.9658,38.1257,206600.0
2013-05-24 15:20:00,50.07,50.24,49.96,49.98,166600.0,38.1257,38.2552,38.042,38.0572,166600.0
2013-05-24 15:30:00,49.98,50.08,49.85,50.06,250900.0,38.0572,38.1334,37.9582,38.1181,250900.0
2013-05-24 15:40:00,50.07,50.07,49.83,49.84,185100.0,38.1257,38.1257,37.943,37.9506,185100.0
2013-05-24 15:50:00,49.85,50.07,49.82,50.01,300900.0,37.9582,38.1257,37.9354,38.0801,300900.0
2013-05-28 09:30:00,50.06,50.96,50.05,50.56,270000.0,38.1181,38.8034,38.1105,38.4989,270000.0
2013-05-28 09:40:00,50.55,50.84,50.53,50.75,174500.0,38.4912,38.7121,38.476,38.6435,174500.0
2013-05-28 09:50:00,50.74,50.84,50.59,50.75,112900.0,38.6359,38.7121,38.5217,38.6435,112900.0
2013-05-28 10:00:00,50.77,50.77,50.42,50.47,104300.0,38.6588,38.6588,38.3923,38.4303,104300.0
2013-05-28 10:10:00,50.46,50.55,50.3,50.46,81200.0,38.4227,38.4912,38.3009,38.4227,81200.0
2013-05-28 10:20:00,50.42,50.57,50.4,50.48,64100.0,38.3923,38.5065,38.377,38.4379,64100.0
2013-05-28 10:30:00,50.47,50.47,50.17,50.2,68000.0,38.4303,38.4303,38.2019,38.2247,68000.0
2013-05-28 10:40:00,50.18,50.21,50.03,50.05,66100.0,38.2095,38.2324,38.0953,38.1105,66100.0
2013-05-28 10:50:00,50.04,50.06,50.0,50.04,65400.0,38.1029,38.1181,38.0724,38.1029,65400.0
2013-05-28 11:00:00,50.04,50.12,50.0,50.11,60400.0,38.1029,38.1638,38.0724,38.1562,60400.0
2013-05-28 11:10:00,50.09,50.35,50.09,50.2,55100.0,38.141,38.339,38.141,38.2247,55100.0
2013-05-28 11:20:00,50.17,50.17,50.0,50.06,43800.0,38.2019,38.2019,38.0724,38.1181,43800.0
2013-05-28 11:30:00,50.06,50.1,50.0,50.1,56400.0,38.1181,38.1486,38.0724,38.1486,56400.0
2013-05-28 11:40:00,50.1,50.21,50.0,50.01,40800.0,38.1486,38.2324,38.0724,38.0801,40800.0
2013-05-28 11:50:00,50.02,50.15,50.0,50.05,85200.0,38.0877,38.1867,38.0724,38.1105,85200.0
2013-05-28 12:00:00,50.04,50.09,50.0,50.03,46700.0,38.1029,38.141,38.0724,38.0953,46700.0
2013-05-28 12:10:00,50.03,50.14,50.01,50.04,58600.0,38.0953,38.1791,38.0801,38.1029,58600.0
2013-05-28 12:20:00,50.04,50.05,50.0,50.0,46400.0,38.1029,38.1105,38.0724,38.0724,46400.0
2013-05-28 12:30:00,50.01,50.01,49.71,49.77,89500.0,38.0801,38.0801,37.8516,37.8973,89500.0
2013-05-28 12:40:00,49.78,49.82,49.68,49.72,32400.0,37.9049,37.9354,37.8288,37.8592,32400.0
2013-05-28 12:50:00,49.7,49.72,49.59,49.62,35900.0,37.844,37.8592,37.7603,37.7831,35900.0
2013-05-28 13:00:00,49.64,49.77,49.61,49.71,42700.0,37.7983,37.8973,37.7755,37.8516,42700.0
2013-05-28 13:10:00,49.71,49.99,49.7,49.99,60200.0,37.8516,38.0648,37.844,38.0648,60200.0
2013-05-28 13:20:00,49.97,49.98,49.82,49.88,74300.0,38.0496,38.0572,37.9354,37.9811,74300.0
2013-05-28 13:30:00,49.88,49.9,49.68,49.72,43500.0,37.9811,37.9963,37.8288,37.8592,43500.0
2013-05-28 13:40:00,49.71,49.76,49.56,49.56,37900.0,37.8516,37.8897,37.7374,37.7374,37900.0
2013-05-28 13:50:00,49.59,49.59,49.44,49.49,63400.0,37.7603,37.7603,37.646,37.6841,63400.0
2013-05-28 14:00:00,49.48,49.64,49.36,49.51,120900.0,37.6765,37.7983,37.5851,37.6993,120900.0
2013-05-28 14:10:00,49.51,49.51,49.28,49.3,64900.0,37.6993,37.6993,37.5242,37.5394,64900.0
2013-05-28 14:20:00,49.3,49.32,49.16,49.27,77600.0,37.5394,37.5547,37.4328,37.5166,77600.0
2013-05-28 14:30:00,49.27,49.53,49.11,49.16,59900.0,37.5166,37.7146,37.3948,37.4328,59900.0
2013-05-28 14:40:00,49.17,49.23,49.14,49.21,70900.0,37.4404,37.4861,37.4176,37.4709,70900.0
2013-05-28 14:50:00,49.22,49.22,49.04,49.09,102100.0,37.4785,37.4785,37.3415,37.3795,102100.0
2013-05-28 15:00:00,49.08,49.29,49.08,49.25,69800.0,37.3719,37.5318,37.3719,37.5014,69800.0
2013-05-28 15:10:00,49.25,49.26,49.19,49.21,76200.0,37.5014,37.509,37.4557,37.4709,76200.0
2013-05-28 15:20:00,49.21,49.25,49.16,49.19,69500.0,37.4709,37.5014,37.4328,37.4557,69500.0
2013-05-28 15:30:00,49.2,49.25,49.18,49.2,73600.0,37.4633,37.5014,37.4481,37.4633,73600.0
2013-05-28 15:40:00,49.19,49.29,49.11,49.28,125800.0,37.4557,37.5318,37.3948,37.5242,125800.0
2013-05-28 15:50:00,49.28,49.33,49.13,49.14,227100.0,37.5242,37.5623,37.41,37.4176,227100.0
2013-05-29 09:30:00,49.03,49.31,48.95,49.18,66800.0,37.3338,37.547,37.2729,37.4481,66800.0
2013-05-29 09:40:00,49.18,49.96,49.02,49.92,126500.0,37.4481,38.042,37.3262,38.0115,126500.0
2013-05-29 09:50:00,49.89,50.31,49.75,50.12,147600.0,37.9887,38.3085,37.8821,38.1638,147600.0
2013-05-29 10:00:00,50.11,50.39,50.02,50.05,79800.0,38.1562,38.3694,38.0877,38.1105,79800.0
2013-05-29 10:10:00,50.04,50.19,49.97,50.14,77600.0,38.1029,38.2171,38.0496,38.1791,77600.0
2013-05-29 10:20:00,50.14,50.18,49.93,50.05,68300.0,38.1791,38.2095,38.0191,38.1105,68300.0
2013-05-29 10:30:00,50.04,50.08,49.95,50.0,89400.0,38.1029,38.1334,38.0344,38.0724,89400.0
2013-05-29 10:40:00,50.01,50.12,49.87,50.04,89000.0,38.0801,38.1638,37.9735,38.1029,89000.0
2013-05-29 10:50:00,50.02,50.11,49.9,49.94,93300.0,38.0877,38.1562,37.9963,38.0268,93300.0
2013-05-29 11:00:00,49.94,50.06,49.91,49.96,117500.0,38.0268,38.1181,38.0039,38.042,117500.0
2013-05-29 11:10:00,49.94,50.05,49.91,49.98,95700.0,38.0268,38.1105,38.0039,38.0572,95700.0
2013-05-29 11:20:00,49.99,50.16,49.94,50.1,40800.0,38.0648,38.1943,38.0268,38.1486,40800.0
2013-05-29 11:30:00,50.11,50.12,49.91,49.95,44200.0,38.1562,38.1638,38.0039,38.0344,44200.0
2013-05-29 11:40:00,49.95,50.04,49.87,50.02,93200.0,38.0344,38.1029,37.9735,38.0877,93200.0
2013-05-29 11:50:00,50.02,50.07,49.93,50.04,47100.0,38.0877,38.1257,38.0191,38.1029,47100.0
2013-05-29 12:00:00,50.05,50.06,49.91,49.91,52900.0,38.1105,38.1181,38.0039,38.0039,52900.0
2013-05-29 12:10:00,49.9,49.97,49.89,49.97,29500.0,37.9963,38.0496,37.9887,38.0496,29500.0
2013-05-29 12:20:00,49.95,49.99,49.88,49.97,39700.0,38.0344,38.0648,37.9811,38.0496,39700.0
2013-05-29 12:30:00,49.96,50.02,49.92,50.02,43200.0,38.042,38.0877,38.0115,38.0877,43200.0
2013-05-29 12:40:00,50.03,50.14,50.01,50.02,45800.0,38.0953,38.1791,38.0801,38.0877,45800.0
2013-05-29 12:50:00,50.02,50.03,49.93,49.95,29500.0,38.0877,38.0953,38.0191,38.0344,29500.0
2013-05-29 13:00:00,49.96,50.12,49.95,50.09,39900.0,38.042,38.1638,38.0344,38.141,39900.0
2013-05-29 13:10:00,50.1,50.15,49.96,50.15,47600.0,38.1486,38.1867,38.042,38.1867,47600.0
2013-05-29 13:20:00,50.14,50.41,50.12,50.36,92900.0,38.1791,38.3846,38.1638,38.3466,92900.0
2013-05-29 13:30:00,50.35,50.67,50.35,50.64,68000.0,38.339,38.5826,38.339,38.5598,68000.0
2013-05-29 13:40:00,50.65,50.75,50.54,50.6,29100.0,38.5674,38.6435,38.4836,38.5293,29100.0
2013-05-29 13:50:00,50.59,50.66,50.47,50.59,35200.0,38.5217,38.575,38.4303,38.5217,35200.0
2013-05-29 14:00:00,50.57,50.57,50.33,50.4,34300.0,38.5065,38.5065,38.3237,38.377,34300.0
2013-05-29 14:10:00,50.39,50.41,50.25,50.28,31200.0,38.3694,38.3846,38.2628,38.2857,31200.0
2013-05-29 14:20:00,50.28,50.29,50.06,50.12,40800.0,38.2857,38.2933,38.1181,38.1638,40800.0
2013-05-29 14:30:00,50.11,50.35,50.05,50.34,98500.0,38.1562,38.339,38.1105,38.3313,98500.0
2013-05-29 14:40:00,50.33,50.54,50.3,50.35,55500.0,38.3237,38.4836,38.3009,38.339,55500.0
2013-05-29 14:50:00,50.38,50.45,50.33,50.33,36700.0,38.3618,38.4151,38.3237,38.3237,36700.0
2013-05-29 15:00:00,50.33,50.33,50.05,50.06,47500.0,38.3237,38.3237,38.1105,38.1181,47500.0
2013-05-29 15:10:00,50.06,50.16,49.98,50.16,57500.0,38.1181,38.1943,38.0572,38.1943,57500.0
2013-05-29 15:20:00,50.15,50.27,50.1,50.21,48700.0,38.1867,38.278,38.1486,38.2324,48700.0
2013-05-29 15:30:00,50.21,50.23,50.14,50.17,156600.0,38.2324,38.2476,38.1791,38.2019,156600.0
2013-05-29 15:40:00,50.16,50.2,50.04,50.16,147500.0,38.1943,38.2247,38.1029,38.1943,147500.0
2013-05-29 15:50:00,50.16,50.17,50.08,50.08,143000.0,38.1943,38.2019,38.1334,38.1334,143000.0
2013-05-30 09:30:00,50.19,50.3,49.7,50.06,94600.0,38.3691,38.4532,37.9945,38.2697,94600.0
2013-05-30 09:40:00,50.09,50.87,50.08,50.83,142200.0,38.2927,38.889,38.285,38.8584,142200.0
2013-05-30 09:50:00,50.84,51.21,50.45,50.58,98900.0,38.866,39.1489,38.5679,38.6673,98900.0
2013-05-30 10:00:00,50.57,50.72,50.36,50.51,144800.0,38.6596,38.7743,38.4991,38.6137,144800.0
2013-05-30 10:10:00,50.5,50.58,50.46,50.52,72400.0,38.6061,38.6673,38.5755,38.6214,72400.0
2013-05-30 10:20:00,50.53,50.54,50.14,50.14,36300.0,38.629,38.6367,38.3309,38.3309,36300.0
2013-05-30 10:30:00,50.13,50.43,50.1,50.38,44200.0,38.3232,38.5526,38.3003,38.5144,44200.0
2013-05-30 10:40:00,50.4,50.51,50.28,50.51,40900.0,38.5296,38.6137,38.4379,38.6137,40900.0
2013-05-30 10:50:00,50.5,50.57,50.36,50.48,35800.0,38.6061,38.6596,38.4991,38.5908,35800.0
2013-05-30 11:00:00,50.49,50.5,50.2,50.2,24900.0,38.5985,38.6061,38.3768,38.3768,24900.0
2013-05-30 11:10:00,50.2,50.32,50.06,50.1,34100.0,38.3768,38.4685,38.2697,38.3003,34100.0
2013-05-30 11:20:00,50.12,50.27,50.11,50.22,24500.0,38.3156,38.4303,38.308,38.392,24500.0
2013-05-30 11:30:00,50.22,50.34,50.21,50.22,37600.0,38.392,38.4838,38.3844,38.392,37600.0
2013-05-30 11:40:00,50.23,50.41,50.17,50.39,42700.0,38.3997,38.5373,38.3538,38.522,42700.0
2013-05-30 11:50:00,50.38,50.41,50.28,50.4,20500.0,38.5144,38.5373,38.4379,38.5296,20500.0
2013-05-30 12:00:00,50.38,50.5,50.33,50.33,24600.0,38.5144,38.6061,38.4761,38.4761,24600.0
2013-05-30 12:10:00,50.33,50.46,50.29,50.42,49500.0,38.4761,38.5755,38.4456,38.5449,49500.0
2013-05-30 12:20:00,50.41,50.43,50.32,50.35,20200.0,38.5373,38.5526,38.4685,38.4914,20200.0
2013-05-30 12:30:00,50.34,50.37,50.18,50.19,22100.0,38.4838,38.5067,38.3615,38.3691,22100.0
2013-05-30 12:40:00,50.2,50.32,50.15,50.32,23900.0,38.3768,38.4685,38.3385,38.4685,23900.0
2013-05-30 12:50:00,50.32,50.33,50.21,50.3,13900.0,38.4685,38.4761,38.3844,38.4532,13900.0
2013-05-30 13:00:00,50.29,50.33,50.18,50.22,33500.0,38.4456,38.4761,38.3615,38.392,33500.0
2013-05-30 13:10:00,50.21,50.26,50.15,50.18,33400.0,38.3844,38.4226,38.3385,38.3615,33400.0
2013-05-30 13:20:00,50.19,50.31,50.14,50.24,24900.0,38.3691,38.4608,38.3309,38.4073,24900.0
2013-05-30 13:30:00,50.24,50.31,50.21,50.31,25800.0,38.4073,38.4608,38.3844,38.4608,25800.0
2013-05-30 13:40:00,50.32,50.36,50.29,50.35,20800.0,38.4685,38.4991,38.4456,38.4914,20800.0
2013-05-30 13:50:00,50.35,50.47,50.3,50.45,41700.0,38.4914,38.5832,38.4532,38.5679,41700.0
2013-05-30 14:00:00,50.45,50.49,50.39,50.43,48300.0,38.5679,38.5985,38.522,38.5526,48300.0
2013-05-30 14:10:00,50.44,50.47,50.39,50.45,19400.0,38.5602,38.5832,38.522,38.5679,19400.0
2013-05-30 14:20:00,50.45,50.46,50.4,50.42,35300.0,38.5679,38.5755,38.5296,38.5449,35300.0
2013-05-30 14:30:00,50.43,50.45,50.4,50.42,21200.0,38.5526,38.5679,38.5296,38.5449,21200.0
2013-05-30 14:40:00,50.42,50.54,50.41,50.53,48300.0,38.5449,38.6367,38.5373,38.629,48300.0
2013-05-30 14:50:00,50.51,50.55,50.48,50.49,37800.0,38.6137,38.6443,38.5908,38.5985,37800.0
2013-05-30 15:00:00,50.48,50.54,50.43,50.52,47100.0,38.5908,38.6367,38.5526,38.6214,47100.0
2013-05-30 15:10:00,50.54,50.54,50.4,50.4,27900.0,38.6367,38.6367,38.5296,38.5296,27900.0
2013-05-30 15:20:00,50.41,50.44,50.38,50.43,57300.0,38.5373,38.5602,38.5144,38.5526,57300.0
2013-05-30 15:30:00,50.44,50.44,50.34,50.43,126400.0,38.5602,38.5602,38.4838,38.5526,126400.0
2013-05-30 15:40:00,50.42,50.42,50.21,50.26,64000.0,38.5449,38.5449,38.3844,38.4226,64000.0
2013-05-30 15:50:00,50.25,50.31,50.16,50.29,155200.0,38.415,38.4608,38.3462,38.4456,155200.0
2013-05-31 09:30:00,49.95,50.5,49.86,50.46,63300.0,38.1856,38.6061,38.1168,38.5755,63300.0
2013-05-31 09:40:00,50.49,50.84,50.43,50.74,64800.0,38.5985,38.866,38.5526,38.7896,64800.0
2013-05-31 09:50:00,50.72,51.19,50.68,51.16,89900.0,38.7743,39.1336,38.7437,39.1107,89900.0
2013-05-31 10:00:00,51.16,51.2,50.88,50.93,62900.0,39.1107,39.1412,38.8966,38.9348,62900.0
2013-05-31 10:10:00,50.93,51.3,50.91,51.27,85300.0,38.9348,39.2177,38.9195,39.1947,85300.0
2013-05-31 10:20:00,51.24,51.4,51.22,51.36,76300.0,39.1718,39.2941,39.1565,39.2635,76300.0
2013-05-31 10:30:00,51.34,51.43,51.3,51.41,39100.0,39.2483,39.3171,39.2177,39.3018,39100.0
2013-05-31 10:40:00,51.41,51.41,51.12,51.18,38000.0,39.3018,39.3018,39.0801,39.1259,38000.0
2013-05-31 10:50:00,51.2,51.21,51.01,51.15,64800.0,39.1412,39.1489,38.996,39.103,64800.0
2013-05-31 11:00:00,51.17,51.21,51.08,51.17,77500.0,39.1183,39.1489,39.0495,39.1183,77500.0
2013-05-31 11:10:00,51.18,51.38,51.15,51.2,66300.0,39.1259,39.2788,39.103,39.1412,66300.0
2013-05-31 11:20:00,51.18,51.25,51.15,51.16,50500.0,39.1259,39.1795,39.103,39.1107,50500.0
2013-05-31 11:30:00,51.15,51.3,51.12,51.29,28900.0,39.103,39.2177,39.0801,39.21,28900.0
2013-05-31 11:40:00,51.29,51.32,51.23,51.26,24200.0,39.21,39.233,39.1642,39.1871,24200.0
2013-05-31 11:50:00,51.29,51.3,51.14,51.14,29300.0,39.21,39.2177,39.0954,39.0954,29300.0
2013-05-31 12:00:00,51.13,51.19,51.02,51.17,20500.0,39.0877,39.1336,39.0036,39.1183,20500.0
2013-05-31 12:10:00,51.18,51.21,51.09,51.19,19000.0,39.1259,39.1489,39.0571,39.1336,19000.0
2013-05-31 12:20:00,51.2,51.3,51.12,51.21,22200.0,39.1412,39.2177,39.0801,39.1489,22200.0
2013-05-31 12:30:00,51.2,51.22,51.15,51.17,19100.0,39.1412,39.1565,39.103,39.1183,19100.0
2013-05-31 12:40:00,51.17,51.19,51.01,51.18,21700.0,39.1183,39.1336,38.996,39.1259,21700.0
2013-05-31 12:50:00,51.18,51.19,51.09,51.1,18900.0,39.1259,39.1336,39.0571,39.0648,18900.0
2013-05-31 13:00:00,51.07,51.16,51.05,51.1,16000.0,39.0418,39.1107,39.0266,39.0648,16000.0
2013-05-31 13:10:00,51.1,51.13,50.86,50.9,19500.0,39.0648,39.0877,38.8813,38.9119,19500.0
2013-05-31 13:20:00,50.9,50.99,50.9,50.96,21200.0,38.9119,38.9807,38.9119,38.9578,21200.0
2013-05-31 13:30:00,50.98,51.09,50.95,51.09,35500.0,38.973,39.0571,38.9501,39.0571,35500.0
2013-05-31 13:40:00,51.09,51.13,51.05,51.09,28000.0,39.0571,39.0877,39.0266,39.0571,28000.0
2013-05-31 13:50:00,51.1,51.22,51.07,51.19,27200.0,39.0648,39.1565,39.0418,39.1336,27200.0
2013-05-31 14:00:00,51.19,51.21,51.01,51.01,32200.0,39.1336,39.1489,38.996,38.996,32200.0
2013-05-31 14:10:00,51.03,51.04,50.76,50.89,26700.0,39.0113,39.0189,38.8049,38.9042,26700.0
2013-05-31 14:20:00,50.88,50.88,50.67,50.68,35600.0,38.8966,38.8966,38.7361,38.7437,35600.0
2013-05-31 14:30:00,50.67,50.71,50.51,50.63,39300.0,38.7361,38.7666,38.6137,38.7055,39300.0
2013-05-31 14:40:00,50.62,50.66,50.5,50.51,33200.0,38.6978,38.7284,38.6061,38.6137,33200.0
2013-05-31 14:50:00,50.54,50.64,50.49,50.6,32400.0,38.6367,38.7131,38.5985,38.6825,32400.0
2013-05-31 15:00:00,50.6,50.65,50.53,50.58,30400.0,38.6825,38.7208,38.629,38.6673,30400.0
2013-05-31 15:10:00,50.58,50.58,50.51,50.54,37400.0,38.6673,38.6673,38.6137,38.6367,37400.0
2013-05-31 15:20:00,50.54,50.58,50.48,50.49,47400.0,38.6367,38.6673,38.5908,38.5985,47400.0
2013-05-31 15:30:00,50.47,50.49,50.31,50.37,49900.0,38.5832,38.5985,38.4608,38.5067,49900.0
2013-05-31 15:40:00,50.37,50.4,50.28,50.34,77500.0,38.5067,38.5296,38.4379,38.4838,77500.0
2013-05-31 15:50:00,50.33,50.39,50.1,50.1,183600.0,38.4761,38.522,38.3003,38.3003,183600.0
2013-06-03 09:30:00,50.15,50.17,49.21,49.58,105800.0,38.3385,38.3538,37.6199,37.9028,105800.0
2013-06-03 09:40:00,49.54,49.65,49.42,49.42,63800.0,37.8722,37.9563,37.7805,37.7805,63800.0
2013-06-03 09:50:00,49.47,49.9,49.46,49.47,60700.0,37.8187,38.1474,37.811,37.8187,60700.0
2013-06-03 10:00:00,49.47,49.75,49.34,49.65,57900.0,37.8187,38.0327,37.7193,37.9563,57900.0
2013-06-03 10:10:00,49.65,49.78,49.54,49.68,26900.0,37.9563,38.0557,37.8722,37.9792,26900.0
2013-06-03 10:20:00,49.65,49.74,49.26,49.41,55400.0,37.9563,38.0251,37.6581,37.7728,55400.0
2013-06-03 10:30:00,49.42,49.47,49.29,49.33,25500.0,37.7805,37.8187,37.6811,37.7117,25500.0
2013-06-03 10:40:00,49.33,49.48,49.12,49.43,83400.0,37.7117,37.8263,37.5511,37.7881,83400.0
2013-06-03 10:50:00,49.46,49.56,49.36,49.38,27900.0,37.811,37.8875,37.7346,37.7499,27900.0
2013-06-03 11:00:00,49.39,49.59,49.33,49.58,36500.0,37.7575,37.9104,37.7117,37.9028,36500.0
2013-06-03 11:10:00,49.58,49.66,49.49,49.56,84000.0,37.9028,37.9639,37.834,37.8875,84000.0
2013-06-03 11:20:00,49.58,49.63,49.5,49.55,36800.0,37.9028,37.941,37.8416,37.8798,36800.0
2013-06-03 11:30:00,49.53,49.58,49.33,49.35,51800.0,37.8646,37.9028,37.7117,37.7269,51800.0
2013-06-03 11:40:00,49.37,49.67,49.32,49.59,21700.0,37.7422,37.9716,37.704,37.9104,21700.0
2013-06-03 11:50:00,49.56,49.88,49.55,49.85,29100.0,37.8875,38.1321,37.8798,38.1092,29100.0
2013-06-03 12:00:00,49.87,50.01,49.87,49.91,46300.0,38.1245,38.2315,38.1245,38.1551,46300.0
2013-06-03 12:10:00,49.91,49.98,49.69,49.87,37800.0,38.1551,38.2086,37.9869,38.1245,37800.0
2013-06-03 12:20:00,49.88,49.95,49.84,49.92,18100.0,38.1321,38.1856,38.1015,38.1627,18100.0
2013-06-03 12:30:00,49.92,49.93,49.77,49.85,43900.0,38.1627,38.1703,38.048,38.1092,43900.0
2013-06-03 12:40:00,49.86,49.99,49.86,49.97,17800.0,38.1168,38.2162,38.1168,38.2009,17800.0
2013-06-03 12:50:00,49.95,49.95,49.69,49.78,18700.0,38.1856,38.1856,37.9869,38.0557,18700.0
2013-06-03 13:00:00,49.8,49.84,49.68,49.82,20500.0,38.071,38.1015,37.9792,38.0863,20500.0
2013-06-03 13:10:00,49.78,49.82,49.65,49.81,32500.0,38.0557,38.0863,37.9563,38.0786,32500.0
2013-06-03 13:20:00,49.84,49.84,49.67,49.75,30700.0,38.1015,38.1015,37.9716,38.0327,30700.0
2013-06-03 13:30:00,49.77,49.84,49.65,49.7,25700.0,38.048,38.1015,37.9563,37.9945,25700.0
2013-06-03 13:40:00,49.7,49.71,49.49,49.65,32100.0,37.9945,38.0022,37.834,37.9563,32100.0
2013-06-03 13:50:00,49.67,49.72,49.61,49.64,43800.0,37.9716,38.0098,37.9257,37.9486,43800.0
2013-06-03 14:00:00,49.65,49.7,49.61,49.65,81500.0,37.9563,37.9945,37.9257,37.9563,81500.0
2013-06-03 14:10:00,49.66,49.66,49.55,49.58,44500.0,37.9639,37.9639,37.8798,37.9028,44500.0
2013-06-03 14:20:00,49.59,49.65,49.5,49.5,28000.0,37.9104,37.9563,37.8416,37.8416,28000.0
2013-06-03 14:30:00,49.5,49.54,49.39,49.48,30700.0,37.8416,37.8722,37.7575,37.8263,30700.0
2013-06-03 14:40:00,49.49,49.62,49.44,49.49,39300.0,37.834,37.9334,37.7958,37.834,39300.0
2013-06-03 14:50:00,49.49,49.53,49.4,49.48,31200.0,37.834,37.8646,37.7652,37.8263,31200.0
2013-06-03 15:00:00,49.49,49.56,49.32,49.36,39000.0,37.834,37.8875,37.704,37.7346,39000.0
2013-06-03 15:10:00,49.37,49.48,49.36,49.39,48600.0,37.7422,37.8263,37.7346,37.7575,48600.0
2013-06-03 15:20:00,49.39,49.54,49.39,49.45,46000.0,37.7575,37.8722,37.7575,37.8034,46000.0
2013-06-03 15:30:00,49.46,49.64,49.42,49.6,70100.0,37.811,37.9486,37.7805,37.9181,70100.0
2013-06-03 15:40:00,49.62,49.7,49.56,49.61,95300.0,37.9334,37.9945,37.8875,37.9257,95300.0
2013-06-03 15:50:00,49.6,49.74,49.57,49.72,171200.0,37.9181,38.0251,37.8951,38.0098,171200.0
2013-06-04 09:30:00,49.76,50.16,49.55,50.08,43200.0,38.0404,38.3462,37.8798,38.285,43200.0
2013-06-04 09:40:00,50.13,50.29,49.9,49.9,37700.0,38.3232,38.4456,38.1474,38.1474,37700.0
2013-06-04 09:50:00,49.93,49.96,49.71,49.76,54400.0,38.1703,38.1933,38.0022,38.0404,54400.0
2013-06-04 10:00:00,49.79,49.84,49.67,49.73,54300.0,38.0633,38.1015,37.9716,38.0174,54300.0
2013-06-04 10:10:00,49.74,49.93,49.72,49.88,63200.0,38.0251,38.1703,38.0098,38.1321,63200.0
2013-06-04 10:20:00,49.87,49.87,49.51,49.53,43700.0,38.1245,38.1245,37.8493,37.8646,43700.0
2013-06-04 10:30:00,49.54,49.79,49.52,49.64,24700.0,37.8722,38.0633,37.8569,37.9486,24700.0
2013-06-04 10:40:00,49.64,49.79,49.52,49.58,30200.0,37.9486,38.0633,37.8569,37.9028,30200.0
2013-06-04 10:50:00,49.56,49.71,49.42,49.65,29100.0,37.8875,38.0022,37.7805,37.9563,29100.0
2013-06-04 11:00:00,49.65,49.76,49.6,49.73,35700.0,37.9563,38.0404,37.9181,38.0174,35700.0
2013-06-04 11:10:00,49.73,49.84,49.7,49.8,47000.0,38.0174,38.1015,37.9945,38.071,47000.0
2013-06-04 11:20:00,49.8,49.94,49.78,49.89,45700.0,38.071,38.178,38.0557,38.1398,45700.0
2013-06-04 11:30:00,49.89,49.91,49.8,49.89,28900.0,38.1398,38.1551,38.071,38.1398,28900.0
2013-06-04 11:40:00,49.92,50.13,49.91,50.06,32200.0,38.1627,38.3232,38.1551,38.2697,32200.0
2013-06-04 11:50:00,50.04,50.17,49.98,50.12,29100.0,38.2544,38.3538,38.2086,38.3156,29100.0
2013-06-04 12:00:00,50.07,50.07,49.83,50.05,102300.0,38.2774,38.2774,38.0939,38.2621,102300.0
2013-06-04 12:10:00,50.06,50.17,49.97,50.0,50900.0,38.2697,38.3538,38.2009,38.2239,50900.0
2013-06-04 12:20:00,50.0,50.13,50.0,50.0,23700.0,38.2239,38.3232,38.2239,38.2239,23700.0
2013-06-04 12:30:00,50.04,50.21,50.0,50.2,22500.0,38.2544,38.3844,38.2239,38.3768,22500.0
2013-06-04 12:40:00,50.2,50.33,50.18,50.25,21600.0,38.3768,38.4761,38.3615,38.415,21600.0
2013-06-04 12:50:00,50.24,50.33,50.19,50.33,16400.0,38.4073,38.4761,38.3691,38.4761,16400.0
2013-06-04 13:00:00,50.31,50.4,50.29,50.37,18000.0,38.4608,38.5296,38.4456,38.5067,18000.0
2013-06-04 13:10:00,50.39,50.39,50.24,50.3,34500.0,38.522,38.522,38.4073,38.4532,34500.0
2013-06-04 13:20:00,50.29,50.3,49.99,50.0,28000.0,38.4456,38.4532,38.2162,38.2239,28000.0
2013-06-04 13:30:00,50.0,50.09,49.91,49.94,52700.0,38.2239,38.2927,38.1551,38.178,52700.0
2013-06-04 13:40:00,49.93,49.99,49.84,49.89,24300.0,38.1703,38.2162,38.1015,38.1398,24300.0
2013-06-04 13:50:00,49.89,49.93,49.79,49.87,30600.0,38.1398,38.1703,38.0633,38.1245,30600.0
2013-06-04 14:00:00,49.86,49.9,49.64,49.65,31500.0,38.1168,38.1474,37.9486,37.9563,31500.0
2013-06-04 14:10:00,49.64,49.64,49.53,49.61,36800.0,37.9486,37.9486,37.8646,37.9257,36800.0
2013-06-04 14:20:00,49.61,49.65,49.53,49.6,24000.0,37.9257,37.9563,37.8646,37.9181,24000.0
2013-06-04 14:30:00,49.6,49.87,49.58,49.82,25800.0,37.9181,38.1245,37.9028,38.0863,25800.0
2013-06-04 14:40:00,49.83,49.89,49.8,49.84,35900.0,38.0939,38.1398,38.071,38.1015,35900.0
2013-06-04 14:50:00,49.85,49.94,49.78,49.94,34200.0,38.1092,38.178,38.0557,38.178,34200.0
2013-06-04 15:00:00,49.95,50.1,49.89,50.02,35000.0,38.1856,38.3003,38.1398,38.2391,35000.0
2013-06-04 15:10:00,50.02,50.04,49.89,49.99,27200.0,38.2391,38.2544,38.1398,38.2162,27200.0
2013-06-04 15:20:00,49.99,50.02,49.88,49.95,36900.0,38.2162,38.2391,38.1321,38.1856,36900.0
2013-06-04 15:30:00,49.94,50.1,49.94,50.01,44100.0,38.178,38.3003,38.178,38.2315,44100.0
2013-06-04 15:40:00,50.02,50.2,50.01,50.05,58000.0,38.2391,38.3768,38.2315,38.2621,58000.0
2013-06-04 15:50:00,50.08,50.14,49.98,49.98,111600.0,38.285,38.3309,38.2086,38.2086,111600.0
2013-06-05 09:30:00,49.73,50.28,49.5,50.19,38400.0,38.0174,38.4379,37.8416,38.3691,38400.0
2013-06-05 09:40:00,50.27,50.27,49.92,50.08,24300.0,38.4303,38.4303,38.1627,38.285,24300.0
2013-06-05 09:50:00,50.17,50.49,50.16,50.31,24700.0,38.3538,38.5985,38.3462,38.4608,24700.0
2013-06-05 10:00:00,50.3,50.45,50.21,50.3,31900.0,38.4532,38.5679,38.3844,38.4532,31900.0
2013-06-05 10:10:00,50.25,50.41,50.03,50.03,44100.0,38.415,38.5373,38.2468,38.2468,44100.0
2013-06-05 10:20:00,50.03,50.39,49.92,50.33,20500.0,38.2468,38.522,38.1627,38.4761,20500.0
2013-06-05 10:30:00,50.33,50.41,50.14,50.35,35600.0,38.4761,38.5373,38.3309,38.4914,35600.0
2013-06-05 10:40:00,50.3,50.59,50.27,50.5,67600.0,38.4532,38.6749,38.4303,38.6061,67600.0
2013-06-05 10:50:00,50.45,50.68,50.34,50.49,40400.0,38.5679,38.7437,38.4838,38.5985,40400.0
2013-06-05 11:00:00,50.49,50.54,50.2,50.28,62500.0,38.5985,38.6367,38.3768,38.4379,62500.0
2013-06-05 11:10:00,50.26,50.47,50.23,50.35,86000.0,38.4226,38.5832,38.3997,38.4914,86000.0
2013-06-05 11:20:00,50.33,50.49,50.3,50.39,29400.0,38.4761,38.5985,38.4532,38.522,29400.0
2013-06-05 11:30:00,50.37,50.54,50.28,50.52,61400.0,38.5067,38.6367,38.4379,38.6214,61400.0
2013-06-05 11:40:00,50.52,50.59,50.45,50.48,29200.0,38.6214,38.6749,38.5679,38.5908,29200.0
2013-06-05 11:50:00,50.49,50.49,50.25,50.37,59000.0,38.5985,38.5985,38.415,38.5067,59000.0
2013-06-05 12:00:00,50.38,50.38,50.09,50.18,28400.0,38.5144,38.5144,38.2927,38.3615,28400.0
2013-06-05 12:10:00,50.21,50.22,49.82,49.94,31000.0,38.3844,38.392,38.0863,38.178,31000.0
2013-06-05 12:20:00,49.94,49.96,49.63,49.63,46300.0,38.178,38.1933,37.941,37.941,46300.0
2013-06-05 12:30:00,49.65,49.65,49.41,49.45,23500.0,37.9563,37.9563,37.7728,37.8034,23500.0
2013-06-05 12:40:00,49.45,49.48,49.27,49.29,23800.0,37.8034,37.8263,37.6658,37.6811,23800.0
2013-06-05 12:50:00,49.31,49.39,49.24,49.38,22900.0,37.6964,37.7575,37.6429,37.7499,22900.0
2013-06-05 13:00:00,49.37,49.62,49.27,49.58,19700.0,37.7422,37.9334,37.6658,37.9028,19700.0
2013-06-05 13:10:00,49.61,49.69,49.51,49.66,23400.0,37.9257,37.9869,37.8493,37.9639,23400.0
2013-06-05 13:20:00,49.65,49.7,49.58,49.62,16600.0,37.9563,37.9945,37.9028,37.9334,16600.0
2013-06-05 13:30:00,49.63,49.69,49.6,49.65,11400.0,37.941,37.9869,37.9181,37.9563,11400.0
2013-06-05 13:40:00,49.67,49.79,49.59,49.64,17600.0,37.9716,38.0633,37.9104,37.9486,17600.0
2013-06-05 13:50:00,49.62,49.68,49.51,49.68,10300.0,37.9334,37.9792,37.8493,37.9792,10300.0
2013-06-05 14:00:00,49.68,49.73,49.58,49.67,14000.0,37.9792,38.0174,37.9028,37.9716,14000.0
2013-06-05 14:10:00,49.66,49.67,49.5,49.55,19000.0,37.9639,37.9716,37.8416,37.8798,19000.0
2013-06-05 14:20:00,49.5,49.54,49.31,49.33,26200.0,37.8416,37.8722,37.6964,37.7117,26200.0
2013-06-05 14:30:00,49.33,49.49,49.2,49.49,31300.0,37.7117,37.834,37.6123,37.834,31300.0
2013-06-05 14:40:00,49.47,49.68,49.45,49.52,16600.0,37.8187,37.9792,37.8034,37.8569,16600.0
2013-06-05 14:50:00,49.56,49.73,49.35,49.35,33800.0,37.8875,38.0174,37.7269,37.7269,33800.0
2013-06-05 15:00:00,49.36,49.41,49.15,49.15,33600.0,37.7346,37.7728,37.5741,37.5741,33600.0
2013-06-05 15:10:00,49.13,49.41,49.11,49.36,30400.0,37.5588,37.7728,37.5435,37.7346,30400.0
2013-06-05 15:20:00,49.37,49.53,49.27,49.49,43200.0,37.7422,37.8646,37.6658,37.834,43200.0
2013-06-05 15:30:00,49.5,49.59,49.36,49.47,49000.0,37.8416,37.9104,37.7346,37.8187,49000.0
2013-06-05 15:40:00,49.46,49.55,49.45,49.51,59100.0,37.811,37.8798,37.8034,37.8493,59100.0
2013-06-05 15:50:00,49.5,49.5,49.29,49.32,83900.0,37.8416,37.8416,37.6811,37.704,83900.0
2013-06-06 09:30:00,49.23,49.39,49.16,49.2,19900.0,37.6352,37.7575,37.5817,37.6123,19900.0
2013-06-06 09:40:00,49.2,49.26,49.02,49.03,22400.0,37.6123,37.6581,37.4747,37.4823,22400.0
2013-06-06 09:50:00,49.07,49.16,48.62,49.16,30400.0,37.5129,37.5817,37.1689,37.5817,30400.0
2013-06-06 10:00:00,49.19,49.28,48.85,48.85,15600.0,37.6046,37.6734,37.3447,37.3447,15600.0
2013-06-06 10:10:00,48.88,49.12,48.86,49.05,107500.0,37.3676,37.5511,37.3524,37.4976,107500.0
2013-06-06 10:20:00,49.07,49.33,49.07,49.24,85600.0,37.5129,37.7117,37.5129,37.6429,85600.0
2013-06-06 10:30:00,49.23,49.34,49.04,49.23,39000.0,37.6352,37.7193,37.49,37.6352,39000.0
2013-06-06 10:40:00,49.19,49.37,49.12,49.22,15800.0,37.6046,37.7422,37.5511,37.6276,15800.0
2013-06-06 10:50:00,49.25,49.4,49.1,49.39,41800.0,37.6505,37.7652,37.5358,37.7575,41800.0
2013-06-06 11:00:00,49.32,49.44,49.29,49.39,24900.0,37.704,37.7958,37.6811,37.7575,24900.0
2013-06-06 11:10:00,49.39,49.57,49.37,49.5,37200.0,37.7575,37.8951,37.7422,37.8416,37200.0
2013-06-06 11:20:00,49.51,49.58,49.35,49.58,26600.0,37.8493,37.9028,37.7269,37.9028,26600.0
2013-06-06 11:30:00,49.56,49.71,49.54,49.71,11600.0,37.8875,38.0022,37.8722,38.0022,11600.0
2013-06-06 11:40:00,49.72,49.75,49.56,49.59,18600.0,38.0098,38.0327,37.8875,37.9104,18600.0
2013-06-06 11:50:00,49.61,49.68,49.14,49.24,62400.0,37.9257,37.9792,37.5664,37.6429,62400.0
2013-06-06 12:00:00,49.25,49.31,49.01,49.08,22900.0,37.6505,37.6964,37.467,37.5205,22900.0
2013-06-06 12:10:00,49.04,49.07,48.88,49.01,23400.0,37.49,37.5129,37.3676,37.467,23400.0
2013-06-06 12:20:00,49.0,49.0,48.66,48.81,15700.0,37.4594,37.4594,37.1995,37.3141,15700.0
2013-06-06 12:30:00,48.82,49.01,48.78,48.99,18800.0,37.3218,37.467,37.2912,37.4517,18800.0
2013-06-06 12:40:00,48.99,49.05,48.84,48.88,40100.0,37.4517,37.4976,37.3371,37.3676,40100.0
2013-06-06 12:50:00,48.87,48.88,48.78,48.83,29200.0,37.36,37.3676,37.2912,37.3294,29200.0
2013-06-06 13:00:00,48.83,49.04,48.74,48.86,42100.0,37.3294,37.49,37.2606,37.3524,42100.0
2013-06-06 13:10:00,48.86,49.02,48.83,48.98,26300.0,37.3524,37.4747,37.3294,37.4441,26300.0
2013-06-06 13:20:00,48.99,49.04,48.9,48.96,10800.0,37.4517,37.49,37.3829,37.4288,10800.0
2013-06-06 13:30:00,48.98,49.06,48.88,48.94,19900.0,37.4441,37.5053,37.3676,37.4135,19900.0
2013-06-06 13:40:00,48.93,49.12,48.92,49.07,12400.0,37.4059,37.5511,37.3982,37.5129,12400.0
2013-06-06 13:50:00,49.12,49.12,48.97,49.05,16300.0,37.5511,37.5511,37.4364,37.4976,16300.0
2013-06-06 14:00:00,49.06,49.1,48.93,49.02,12500.0,37.5053,37.5358,37.4059,37.4747,12500.0
2013-06-06 14:10:00,49.03,49.1,48.95,49.08,16100.0,37.4823,37.5358,37.4212,37.5205,16100.0
2013-06-06 14:20:00,49.08,49.3,49.06,49.28,17900.0,37.5205,37.6887,37.5053,37.6734,17900.0
2013-06-06 14:30:00,49.26,49.32,49.22,49.25,15600.0,37.6581,37.704,37.6276,37.6505,15600.0
2013-06-06 14:40:00,49.26,49.39,49.26,49.38,12300.0,37.6581,37.7575,37.6581,37.7499,12300.0
2013-06-06 14:50:00,49.36,49.42,49.25,49.27,17900.0,37.7346,37.7805,37.6505,37.6658,17900.0
2013-06-06 15:00:00,49.24,49.33,49.16,49.24,17800.0,37.6429,37.7117,37.5817,37.6429,17800.0
2013-06-06 15:10:00,49.24,49.35,49.22,49.33,22500.0,37.6429,37.7269,37.6276,37.7117,22500.0
2013-06-06 15:20:00,49.33,49.4,49.25,49.36,23200.0,37.7117,37.7652,37.6505,37.7346,23200.0
2013-06-06 15:30:00,49.35,49.49,49.35,49.45,29300.0,37.7269,37.834,37.7269,37.8034,29300.0
2013-06-06 15:40:00,49.46,49.51,49.37,49.44,40500.0,37.811,37.8493,37.7422,37.7958,40500.0
2013-06-06 15:50:00,49.44,49.61,49.38,49.6,104200.0,37.7958,37.9257,37.7499,37.9181,104200.0
2013-06-07 09:30:00,51.11,51.79,51.07,51.63,177500.0,39.0724,39.5923,39.0418,39.47,177500.0
2013-06-07 09:40:00,51.64,52.02,51.25,51.94,144600.0,39.4776,39.7681,39.1795,39.7069,144600.0
2013-06-07 09:50:00,51.93,52.2,51.83,52.1,133600.0,39.6993,39.9057,39.6229,39.8293,133600.0
2013-06-07 10:00:00,52.08,52.25,51.95,52.25,142700.0,39.814,39.9439,39.7146,39.9439,142700.0
2013-06-07 10:10:00,52.21,52.25,52.04,52.11,60400.0,39.9134,39.9439,39.7834,39.8369,60400.0
2013-06-07 10:20:00,52.14,52.14,51.77,51.93,130400.0,39.8598,39.8598,39.577,39.6993,130400.0
2013-06-07 10:30:00,51.94,52.0,51.66,51.87,51600.0,39.7069,39.7528,39.4929,39.6534,51600.0
2013-06-07 10:40:00,51.9,51.99,51.78,51.78,32100.0,39.6764,39.7452,39.5846,39.5846,32100.0
2013-06-07 10:50:00,51.8,51.83,51.58,51.68,27100.0,39.5999,39.6229,39.4317,39.5082,27100.0
2013-06-07 11:00:00,51.69,51.78,51.6,51.73,19800.0,39.5158,39.5846,39.447,39.5464,19800.0
2013-06-07 11:10:00,51.7,51.82,51.65,51.77,24400.0,39.5235,39.6152,39.4852,39.577,24400.0
2013-06-07 11:20:00,51.79,51.88,51.76,51.83,21500.0,39.5923,39.6611,39.5693,39.6229,21500.0
2013-06-07 11:30:00,51.84,51.89,51.71,51.76,43300.0,39.6305,39.6687,39.5311,39.5693,43300.0
2013-06-07 11:40:00,51.76,51.78,51.57,51.58,35400.0,39.5693,39.5846,39.4241,39.4317,35400.0
2013-06-07 11:50:00,51.58,51.65,51.43,51.47,21200.0,39.4317,39.4852,39.3171,39.3476,21200.0
2013-06-07 12:00:00,51.47,51.49,51.37,51.39,17200.0,39.3476,39.3629,39.2712,39.2865,17200.0
2013-06-07 12:10:00,51.38,51.4,51.3,51.32,19200.0,39.2788,39.2941,39.2177,39.233,19200.0
2013-06-07 12:20:00,51.33,51.4,51.31,51.37,13300.0,39.2406,39.2941,39.2253,39.2712,13300.0
2013-06-07 12:30:00,51.4,51.42,51.33,51.33,8000.0,39.2941,39.3094,39.2406,39.2406,8000.0
2013-06-07 12:40:00,51.33,51.34,51.17,51.2,17500.0,39.2406,39.2483,39.1183,39.1412,17500.0
2013-06-07 12:50:00,51.2,51.34,51.2,51.29,11200.0,39.1412,39.2483,39.1412,39.21,11200.0
2013-06-07 13:00:00,51.29,51.44,51.29,51.38,20900.0,39.21,39.3247,39.21,39.2788,20900.0
2013-06-07 13:10:00,51.39,51.47,51.36,51.45,87000.0,39.2865,39.3476,39.2635,39.3324,87000.0
2013-06-07 13:20:00,51.45,51.56,51.45,51.56,40100.0,39.3324,39.4164,39.3324,39.4164,40100.0
2013-06-07 13:30:00,51.57,51.79,51.55,51.78,23200.0,39.4241,39.5923,39.4088,39.5846,23200.0
2013-06-07 13:40:00,51.73,51.73,51.55,51.56,11400.0,39.5464,39.5464,39.4088,39.4164,11400.0
2013-06-07 13:50:00,51.57,51.58,51.45,51.48,11000.0,39.4241,39.4317,39.3324,39.3553,11000.0
2013-06-07 14:00:00,51.45,51.51,51.38,51.48,22300.0,39.3324,39.3782,39.2788,39.3553,22300.0
2013-06-07 14:10:00,51.48,51.54,51.43,51.5,12900.0,39.3553,39.4012,39.3171,39.3706,12900.0
2013-06-07 14:20:00,51.5,51.53,51.36,51.46,26400.0,39.3706,39.3935,39.2635,39.34,26400.0
2013-06-07 14:30:00,51.45,51.61,51.42,51.59,22500.0,39.3324,39.4547,39.3094,39.4394,22500.0
2013-06-07 14:40:00,51.6,51.61,51.39,51.47,22500.0,39.447,39.4547,39.2865,39.3476,22500.0
2013-06-07 14:50:00,51.48,51.52,51.4,51.48,31600.0,39.3553,39.3859,39.2941,39.3553,31600.0
2013-06-07 15:00:00,51.48,51.56,51.48,51.55,36900.0,39.3553,39.4164,39.3553,39.4088,36900.0
2013-06-07 15:10:00,51.54,51.68,51.54,51.62,28900.0,39.4012,39.5082,39.4012,39.4623,28900.0
2013-06-07 15:20:00,51.63,51.66,51.59,51.63,28900.0,39.47,39.4929,39.4394,39.47,28900.0
2013-06-07 15:30:00,51.63,51.73,51.62,51.62,36900.0,39.47,39.5464,39.4623,39.4623,36900.0
2013-06-07 15:40:00,51.63,51.72,51.59,51.71,63400.0,39.47,39.5388,39.4394,39.5311,63400.0
2013-06-07 15:50:00,51.71,51.78,51.64,51.67,211000.0,39.5311,39.5846,39.4776,39.5005,211000.0
2013-06-10 09:30:00,51.85,51.87,51.38,51.38,75800.0,39.6381,39.6534,39.2788,39.2788,75800.0
2013-06-10 09:40:00,51.37,51.52,51.25,51.47,31600.0,39.2712,39.3859,39.1795,39.3476,31600.0
2013-06-10 09:50:00,51.48,51.52,51.34,51.34,46200.0,39.3553,39.3859,39.2483,39.2483,46200.0
2013-06-10 10:00:00,51.37,51.54,51.27,51.54,40800.0,39.2712,39.4012,39.1947,39.4012,40800.0
2013-06-10 10:10:00,51.54,51.76,51.46,51.69,36300.0,39.4012,39.5693,39.34,39.5158,36300.0
2013-06-10 10:20:00,51.71,51.92,51.68,51.88,32100.0,39.5311,39.6917,39.5082,39.6611,32100.0
2013-06-10 10:30:00,51.88,51.9,51.78,51.81,29300.0,39.6611,39.6764,39.5846,39.6076,29300.0
2013-06-10 10:40:00,51.8,51.89,51.74,51.8,27700.0,39.5999,39.6687,39.554,39.5999,27700.0
2013-06-10 10:50:00,51.82,51.95,51.81,51.92,21600.0,39.6152,39.7146,39.6076,39.6917,21600.0
2013-06-10 11:00:00,51.94,52.05,51.89,51.93,23700.0,39.7069,39.791,39.6687,39.6993,23700.0
2013-06-10 11:10:00,51.94,52.04,51.94,52.0,32900.0,39.7069,39.7834,39.7069,39.7528,32900.0
2013-06-10 11:20:00,52.0,52.09,51.93,51.97,22800.0,39.7528,39.8216,39.6993,39.7299,22800.0
2013-06-10 11:30:00,51.95,51.96,51.82,51.93,30200.0,39.7146,39.7222,39.6152,39.6993,30200.0
2013-06-10 11:40:00,51.93,52.04,51.91,52.0,19600.0,39.6993,39.7834,39.684,39.7528,19600.0
2013-06-10 11:50:00,51.99,52.04,51.9,51.94,24000.0,39.7452,39.7834,39.6764,39.7069,24000.0
2013-06-10 12:00:00,51.93,51.97,51.84,51.85,24300.0,39.6993,39.7299,39.6305,39.6381,24300.0
2013-06-10 12:10:00,51.87,51.89,51.73,51.79,29700.0,39.6534,39.6687,39.5464,39.5923,29700.0
2013-06-10 12:20:00,51.79,51.81,51.55,51.59,10300.0,39.5923,39.6076,39.4088,39.4394,10300.0
2013-06-10 12:30:00,51.61,51.62,51.5,51.51,21700.0,39.4547,39.4623,39.3706,39.3782,21700.0
2013-06-10 12:40:00,51.53,51.54,51.46,51.48,23100.0,39.3935,39.4012,39.34,39.3553,23100.0
2013-06-10 12:50:00,51.47,51.47,51.31,51.35,35400.0,39.3476,39.3476,39.2253,39.2559,35400.0
2013-06-10 13:00:00,51.32,51.43,51.3,51.43,17500.0,39.233,39.3171,39.2177,39.3171,17500.0
2013-06-10 13:10:00,51.43,51.47,51.34,51.41,19700.0,39.3171,39.3476,39.2483,39.3018,19700.0
2013-06-10 13:20:00,51.42,51.45,51.41,51.44,11200.0,39.3094,39.3324,39.3018,39.3247,11200.0
2013-06-10 13:30:00,51.44,51.48,51.35,51.43,12300.0,39.3247,39.3553,39.2559,39.3171,12300.0
2013-06-10 13:40:00,51.43,51.48,51.36,51.4,25400.0,39.3171,39.3553,39.2635,39.2941,25400.0
2013-06-10 13:50:00,51.39,51.48,51.36,51.44,10000.0,39.2865,39.3553,39.2635,39.3247,10000.0
2013-06-10 14:00:00,51.47,51.54,51.45,51.52,16100.0,39.3476,39.4012,39.3324,39.3859,16100.0
2013-06-10 14:10:00,51.49,51.64,51.32,51.32,170900.0,39.3629,39.4776,39.233,39.233,170900.0
2013-06-10 14:20:00,51.31,51.35,51.15,51.22,63600.0,39.2253,39.2559,39.103,39.1565,63600.0
2013-06-10 14:30:00,51.23,51.29,51.23,51.23,23000.0,39.1642,39.21,39.1642,39.1642,23000.0
2013-06-10 14:40:00,51.24,51.24,51.09,51.18,41600.0,39.1718,39.1718,39.0571,39.1259,41600.0
2013-06-10 14:50:00,51.18,51.28,51.17,51.26,32100.0,39.1259,39.2024,39.1183,39.1871,32100.0
2013-06-10 15:00:00,51.26,51.31,51.21,51.3,51300.0,39.1871,39.2253,39.1489,39.2177,51300.0
2013-06-10 15:10:00,51.3,51.31,51.09,51.11,22600.0,39.2177,39.2253,39.0571,39.0724,22600.0
2013-06-10 15:20:00,51.12,51.23,51.1,51.14,28800.0,39.0801,39.1642,39.0648,39.0954,28800.0
2013-06-10 15:30:00,51.15,51.22,51.09,51.15,48000.0,39.103,39.1565,39.0571,39.103,48000.0
2013-06-10 15:40:00,51.15,51.18,51.11,51.17,75200.0,39.103,39.1259,39.0724,39.1183,75200.0
2013-06-10 15:50:00,51.16,51.18,51.02,51.12,93200.0,39.1107,39.1259,39.0036,39.0801,93200.0
2013-06-11 09:30:00,50.5,50.69,50.27,50.41,67500.0,38.6061,38.7513,38.4303,38.5373,67500.0
2013-06-11 09:40:00,50.42,50.99,50.42,50.87,48600.0,38.5449,38.9807,38.5449,38.889,48600.0
2013-06-11 09:50:00,50.86,50.94,50.64,50.64,32400.0,38.8813,38.9425,38.7131,38.7131,32400.0
2013-06-11 10:00:00,50.64,50.8,50.43,50.43,28700.0,38.7131,38.8354,38.5526,38.5526,28700.0
2013-06-11 10:10:00,50.43,50.43,50.16,50.28,23300.0,38.5526,38.5526,38.3462,38.4379,23300.0
2013-06-11 10:20:00,50.26,50.64,50.23,50.32,18600.0,38.4226,38.7131,38.3997,38.4685,18600.0
2013-06-11 10:30:00,50.33,50.58,50.33,50.43,49800.0,38.4761,38.6673,38.4761,38.5526,49800.0
2013-06-11 10:40:00,50.43,50.66,50.41,50.46,20900.0,38.5526,38.7284,38.5373,38.5755,20900.0
2013-06-11 10:50:00,50.45,50.53,50.38,50.42,31300.0,38.5679,38.629,38.5144,38.5449,31300.0
2013-06-11 11:00:00,50.42,50.51,50.41,50.44,16500.0,38.5449,38.6137,38.5373,38.5602,16500.0
2013-06-11 11:10:00,50.47,50.68,50.44,50.65,12900.0,38.5832,38.7437,38.5602,38.7208,12900.0
2013-06-11 11:20:00,50.64,50.74,50.54,50.7,25600.0,38.7131,38.7896,38.6367,38.759,25600.0
2013-06-11 11:30:00,50.7,50.89,50.62,50.62,60000.0,38.759,38.9042,38.6978,38.6978,60000.0
2013-06-11 11:40:00,50.63,50.69,50.53,50.62,14200.0,38.7055,38.7513,38.629,38.6978,14200.0
2013-06-11 11:50:00,50.63,50.7,50.48,50.68,18400.0,38.7055,38.759,38.5908,38.7437,18400.0
2013-06-11 12:00:00,50.69,50.79,50.66,50.75,12600.0,38.7513,38.8278,38.7284,38.7972,12600.0
2013-06-11 12:10:00,50.78,50.86,50.56,50.57,10500.0,38.8202,38.8813,38.652,38.6596,10500.0
2013-06-11 12:20:00,50.55,50.55,50.41,50.42,17200.0,38.6443,38.6443,38.5373,38.5449,17200.0
2013-06-11 12:30:00,50.42,50.46,50.37,50.43,6900.0,38.5449,38.5755,38.5067,38.5526,6900.0
2013-06-11 12:40:00,50.45,50.52,50.41,50.5,10500.0,38.5679,38.6214,38.5373,38.6061,10500.0
2013-06-11 12:50:00,50.48,50.61,50.46,50.6,20700.0,38.5908,38.6902,38.5755,38.6825,20700.0
2013-06-11 13:00:00,50.6,50.77,50.56,50.69,16800.0,38.6825,38.8125,38.652,38.7513,16800.0
2013-06-11 13:10:00,50.7,50.74,50.6,50.62,9500.0,38.759,38.7896,38.6825,38.6978,9500.0
2013-06-11 13:20:00,50.62,50.66,50.56,50.61,7900.0,38.6978,38.7284,38.652,38.6902,7900.0
2013-06-11 13:30:00,50.61,50.61,50.44,50.52,12600.0,38.6902,38.6902,38.5602,38.6214,12600.0
2013-06-11 13:40:00,50.52,50.55,50.46,50.5,14800.0,38.6214,38.6443,38.5755,38.6061,14800.0
2013-06-11 13:50:00,50.5,50.55,50.32,50.32,20400.0,38.6061,38.6443,38.4685,38.4685,20400.0
2013-06-11 14:00:00,50.3,50.36,50.21,50.28,22000.0,38.4532,38.4991,38.3844,38.4379,22000.0
2013-06-11 14:10:00,50.28,50.37,50.27,50.35,9700.0,38.4379,38.5067,38.4303,38.4914,9700.0
2013-06-11 14:20:00,50.35,50.43,50.33,50.38,10900.0,38.4914,38.5526,38.4761,38.5144,10900.0
2013-06-11 14:30:00,50.39,50.43,50.32,50.35,13500.0,38.522,38.5526,38.4685,38.4914,13500.0
2013-06-11 14:40:00,50.35,50.38,50.25,50.28,17000.0,38.4914,38.5144,38.415,38.4379,17000.0
2013-06-11 14:50:00,50.29,50.39,50.23,50.34,23200.0,38.4456,38.522,38.3997,38.4838,23200.0
2013-06-11 15:00:00,50.37,50.47,50.36,50.38,21300.0,38.5067,38.5832,38.4991,38.5144,21300.0
2013-06-11 15:10:00,50.4,50.46,50.34,50.45,15900.0,38.5296,38.5755,38.4838,38.5679,15900.0
2013-06-11 15:20:00,50.45,50.48,50.38,50.4,21100.0,38.5679,38.5908,38.5144,38.5296,21100.0
2013-06-11 15:30:00,50.4,50.4,50.31,50.34,48600.0,38.5296,38.5296,38.4608,38.4838,48600.0
2013-06-11 15:40:00,50.32,50.36,50.23,50.31,47200.0,38.4685,38.4991,38.3997,38.4608,47200.0
2013-06-11 15:50:00,50.3,50.35,50.24,50.26,67600.0,38.4532,38.4914,38.4073,38.4226,67600.0
2013-06-12 09:30:00,50.45,50.61,50.01,50.07,49100.0,38.5679,38.6902,38.2315,38.2774,49100.0
2013-06-12 09:40:00,50.07,50.1,49.79,49.81,50300.0,38.2774,38.3003,38.0633,38.0786,50300.0
2013-06-12 09:50:00,49.82,49.93,49.72,49.78,48400.0,38.0863,38.1703,38.0098,38.0557,48400.0
2013-06-12 10:00:00,49.77,49.87,49.61,49.79,42300.0,38.048,38.1245,37.9257,38.0633,42300.0
2013-06-12 10:10:00,49.76,49.76,49.54,49.56,51700.0,38.0404,38.0404,37.8722,37.8875,51700.0
2013-06-12 10:20:00,49.59,49.73,49.53,49.6,34500.0,37.9104,38.0174,37.8646,37.9181,34500.0
2013-06-12 10:30:00,49.6,49.72,49.5,49.5,43500.0,37.9181,38.0098,37.8416,37.8416,43500.0
2013-06-12 10:40:00,49.51,49.65,49.38,49.48,26200.0,37.8493,37.9563,37.7499,37.8263,26200.0
2013-06-12 10:50:00,49.45,49.53,49.37,49.42,28700.0,37.8034,37.8646,37.7422,37.7805,28700.0
2013-06-12 11:00:00,49.45,49.47,49.34,49.35,27200.0,37.8034,37.8187,37.7193,37.7269,27200.0
2013-06-12 11:10:00,49.36,49.38,49.13,49.27,24600.0,37.7346,37.7499,37.5588,37.6658,24600.0
2013-06-12 11:20:00,49.28,49.35,49.17,49.25,20400.0,37.6734,37.7269,37.5893,37.6505,20400.0
2013-06-12 11:30:00,49.24,49.42,49.14,49.25,24500.0,37.6429,37.7805,37.5664,37.6505,24500.0
2013-06-12 11:40:00,49.24,49.29,49.04,49.06,21100.0,37.6429,37.6811,37.49,37.5053,21100.0
2013-06-12 11:50:00,49.08,49.11,48.94,49.05,33400.0,37.5205,37.5435,37.4135,37.4976,33400.0
2013-06-12 12:00:00,49.04,49.12,49.0,49.07,29700.0,37.49,37.5511,37.4594,37.5129,29700.0
2013-06-12 12:10:00,49.05,49.13,49.0,49.07,20200.0,37.4976,37.5588,37.4594,37.5129,20200.0
2013-06-12 12:20:00,49.06,49.17,49.02,49.12,24200.0,37.5053,37.5893,37.4747,37.5511,24200.0
2013-06-12 12:30:00,49.11,49.2,49.05,49.12,25900.0,37.5435,37.6123,37.4976,37.5511,25900.0
2013-06-12 12:40:00,49.1,49.16,49.01,49.07,36900.0,37.5358,37.5817,37.467,37.5129,36900.0
2013-06-12 12:50:00,49.06,49.12,49.0,49.1,26800.0,37.5053,37.5511,37.4594,37.5358,26800.0
2013-06-12 13:00:00,49.11,49.23,49.07,49.21,15700.0,37.5435,37.6352,37.5129,37.6199,15700.0
2013-06-12 13:10:00,49.2,49.2,49.07,49.09,16900.0,37.6123,37.6123,37.5129,37.5282,16900.0
2013-06-12 13:20:00,49.1,49.14,49.03,49.09,18200.0,37.5358,37.5664,37.4823,37.5282,18200.0
2013-06-12 13:30:00,49.08,49.23,49.08,49.15,22900.0,37.5205,37.6352,37.5205,37.5741,22900.0
2013-06-12 13:40:00,49.14,49.29,49.1,49.25,24200.0,37.5664,37.6811,37.5358,37.6505,24200.0
2013-06-12 13:50:00,49.25,49.36,49.19,49.3,20900.0,37.6505,37.7346,37.6046,37.6887,20900.0
2013-06-12 14:00:00,49.29,49.29,49.14,49.28,14300.0,37.6811,37.6811,37.5664,37.6734,14300.0
2013-06-12 14:10:00,49.3,49.3,49.11,49.19,27600.0,37.6887,37.6887,37.5435,37.6046,27600.0
2013-06-12 14:20:00,49.21,49.31,49.21,49.21,21200.0,37.6199,37.6964,37.6199,37.6199,21200.0
2013-06-12 14:30:00,49.23,49.27,49.15,49.18,21600.0,37.6352,37.6658,37.5741,37.597,21600.0
2013-06-12 14:40:00,49.19,49.25,49.07,49.07,23800.0,37.6046,37.6505,37.5129,37.5129,23800.0
2013-06-12 14:50:00,49.05,49.16,49.02,49.06,31200.0,37.4976,37.5817,37.4747,37.5053,31200.0
2013-06-12 15:00:00,49.06,49.08,48.98,49.03,39800.0,37.5053,37.5205,37.4441,37.4823,39800.0
2013-06-12 15:10:00,49.05,49.07,49.0,49.02,25200.0,37.4976,37.5129,37.4594,37.4747,25200.0
2013-06-12 15:20:00,49.03,49.03,48.95,49.0,40300.0,37.4823,37.4823,37.4212,37.4594,40300.0
2013-06-12 15:30:00,49.0,49.07,48.96,49.02,57000.0,37.4594,37.5129,37.4288,37.4747,57000.0
2013-06-12 15:40:00,49.03,49.15,48.97,49.14,90900.0,37.4823,37.5741,37.4364,37.5664,90900.0
2013-06-12 15:50:00,49.14,49.21,49.09,49.11,141400.0,37.5664,37.6199,37.5282,37.5435,141400.0
2013-06-13 09:30:00,49.21,49.21,48.94,49.06,28300.0,37.6199,37.6199,37.4135,37.5053,28300.0
2013-06-13 09:40:00,49.1,49.32,49.06,49.11,19900.0,37.5358,37.704,37.5053,37.5435,19900.0
2013-06-13 09:50:00,49.11,49.35,49.07,49.32,39300.0,37.5435,37.7269,37.5129,37.704,39300.0
2013-06-13 10:00:00,49.25,49.5,49.2,49.24,38500.0,37.6505,37.8416,37.6123,37.6429,38500.0
2013-06-13 10:10:00,49.21,49.25,49.02,49.19,25800.0,37.6199,37.6505,37.4747,37.6046,25800.0
2013-06-13 10:20:00,49.19,49.22,49.07,49.15,18400.0,37.6046,37.6276,37.5129,37.5741,18400.0
2013-06-13 10:30:00,49.18,49.33,49.17,49.25,13000.0,37.597,37.7117,37.5893,37.6505,13000.0
2013-06-13 10:40:00,49.25,49.37,49.19,49.28,19000.0,37.6505,37.7422,37.6046,37.6734,19000.0
2013-06-13 10:50:00,49.33,49.42,49.27,49.3,12500.0,37.7117,37.7805,37.6658,37.6887,12500.0
2013-06-13 11:00:00,49.35,49.49,49.28,49.34,10100.0,37.7269,37.834,37.6734,37.7193,10100.0
2013-06-13 11:10:00,49.34,49.37,49.26,49.26,8600.0,37.7193,37.7422,37.6581,37.6581,8600.0
2013-06-13 11:20:00,49.27,49.29,49.2,49.27,19000.0,37.6658,37.6811,37.6123,37.6658,19000.0
2013-06-13 11:30:00,49.29,49.44,49.27,49.34,35900.0,37.6811,37.7958,37.6658,37.7193,35900.0
2013-06-13 11:40:00,49.33,49.38,49.27,49.33,21600.0,37.7117,37.7499,37.6658,37.7117,21600.0
2013-06-13 11:50:00,49.33,49.4,49.31,49.4,6500.0,37.7117,37.7652,37.6964,37.7652,6500.0
2013-06-13 12:00:00,49.4,49.48,49.33,49.38,15000.0,37.7652,37.8263,37.7117,37.7499,15000.0
2013-06-13 12:10:00,49.38,49.38,49.29,49.29,16000.0,37.7499,37.7499,37.6811,37.6811,16000.0
2013-06-13 12:20:00,49.32,49.38,49.31,49.35,4600.0,37.704,37.7499,37.6964,37.7269,4600.0
2013-06-13 12:30:00,49.36,49.54,49.36,49.54,15600.0,37.7346,37.8722,37.7346,37.8722,15600.0
2013-06-13 12:40:00,49.53,49.68,49.51,49.68,28200.0,37.8646,37.9792,37.8493,37.9792,28200.0
2013-06-13 12:50:00,49.67,49.75,49.64,49.73,11100.0,37.9716,38.0327,37.9486,38.0174,11100.0
2013-06-13 13:00:00,49.71,49.74,49.55,49.58,12700.0,38.0022,38.0251,37.8798,37.9028,12700.0
2013-06-13 13:10:00,49.57,49.61,49.54,49.56,12200.0,37.8951,37.9257,37.8722,37.8875,12200.0
2013-06-13 13:20:00,49.55,49.61,49.52,49.59,13600.0,37.8798,37.9257,37.8569,37.9104,13600.0
2013-06-13 13:30:00,49.6,49.66,49.58,49.58,18400.0,37.9181,37.9639,37.9028,37.9028,18400.0
2013-06-13 13:40:00,49.57,49.59,49.46,49.5,24900.0,37.8951,37.9104,37.811,37.8416,24900.0
2013-06-13 13:50:00,49.5,49.56,49.44,49.54,69300.0,37.8416,37.8875,37.7958,37.8722,69300.0
2013-06-13 14:00:00,49.55,49.61,49.52,49.54,19500.0,37.8798,37.9257,37.8569,37.8722,19500.0
2013-06-13 14:10:00,49.54,49.57,49.51,49.57,18900.0,37.8722,37.8951,37.8493,37.8951,18900.0
2013-06-13 14:20:00,49.57,49.6,49.51,49.52,25200.0,37.8951,37.9181,37.8493,37.8569,25200.0
2013-06-13 14:30:00,49.53,49.56,49.48,49.48,21600.0,37.8646,37.8875,37.8263,37.8263,21600.0
2013-06-13 14:40:00,49.48,49.53,49.47,49.49,16900.0,37.8263,37.8646,37.8187,37.834,16900.0
2013-06-13 14:50:00,49.48,49.52,49.44,49.46,16100.0,37.8263,37.8569,37.7958,37.811,16100.0
2013-06-13 15:00:00,49.45,49.54,49.44,49.51,29800.0,37.8034,37.8722,37.7958,37.8493,29800.0
2013-06-13 15:10:00,49.51,49.56,49.46,49.47,33400.0,37.8493,37.8875,37.811,37.8187,33400.0
2013-06-13 15:20:00,49.46,49.56,49.46,49.55,40100.0,37.811,37.8875,37.811,37.8798,40100.0
2013-06-13 15:30:00,49.55,49.64,49.54,49.61,95300.0,37.8798,37.9486,37.8722,37.9257,95300.0
2013-06-13 15:40:00,49.62,49.81,49.61,49.75,73000.0,37.9334,38.0786,37.9257,38.0327,73000.0
2013-06-13 15:50:00,49.74,49.77,49.58,49.59,125700.0,38.0251,38.048,37.9028,37.9104,125700.0
2013-06-14 09:30:00,49.63,49.81,49.45,49.53,39800.0,37.941,38.0786,37.8034,37.8646,39800.0
2013-06-14 09:40:00,49.48,49.55,49.35,49.39,42000.0,37.8263,37.8798,37.7269,37.7575,42000.0
2013-06-14 09:50:00,49.43,49.67,49.39,49.62,24300.0,37.7881,37.9716,37.7575,37.9334,24300.0
2013-06-14 10:00:00,49.63,49.72,49.5,49.62,31200.0,37.941,38.0098,37.8416,37.9334,31200.0
2013-06-14 10:10:00,49.6,49.72,49.45,49.5,11900.0,37.9181,38.0098,37.8034,37.8416,11900.0
2013-06-14 10:20:00,49.49,49.5,49.18,49.28,16600.0,37.834,37.8416,37.597,37.6734,16600.0
2013-06-14 10:30:00,49.3,49.43,49.21,49.23,7700.0,37.6887,37.7881,37.6199,37.6352,7700.0
2013-06-14 10:40:00,49.23,49.25,49.02,49.04,14000.0,37.6352,37.6505,37.4747,37.49,14000.0
2013-06-14 10:50:00,49.04,49.12,48.98,49.09,12100.0,37.49,37.5511,37.4441,37.5282,12100.0
2013-06-14 11:00:00,49.03,49.12,48.97,49.04,17800.0,37.4823,37.5511,37.4364,37.49,17800.0
2013-06-14 11:10:00,49.07,49.1,48.89,48.94,13400.0,37.5129,37.5358,37.3753,37.4135,13400.0
2013-06-14 11:20:00,48.96,49.1,48.93,49.06,24600.0,37.4288,37.5358,37.4059,37.5053,24600.0
2013-06-14 11:30:00,49.06,49.14,48.92,49.08,25500.0,37.5053,37.5664,37.3982,37.5205,25500.0
2013-06-14 11:40:00,49.05,49.09,48.8,48.88,26100.0,37.4976,37.5282,37.3065,37.3676,26100.0
2013-06-14 11:50:00,48.84,49.04,48.8,49.0,11300.0,37.3371,37.49,37.3065,37.4594,11300.0
2013-06-14 12:00:00,49.01,49.01,48.85,48.91,17600.0,37.467,37.467,37.3447,37.3906,17600.0
2013-06-14 12:10:00,48.89,48.91,48.73,48.85,21000.0,37.3753,37.3906,37.253,37.3447,21000.0
2013-06-14 12:20:00,48.89,48.91,48.79,48.89,10400.0,37.3753,37.3906,37.2988,37.3753,10400.0
2013-06-14 12:30:00,48.85,48.88,48.73,48.83,10200.0,37.3447,37.3676,37.253,37.3294,10200.0
2013-06-14 12:40:00,48.84,48.96,48.79,48.94,19300.0,37.3371,37.4288,37.2988,37.4135,19300.0
2013-06-14 12:50:00,48.92,48.95,48.81,48.84,13100.0,37.3982,37.4212,37.3141,37.3371,13100.0
2013-06-14 13:00:00,48.87,48.89,48.78,48.79,19000.0,37.36,37.3753,37.2912,37.2988,19000.0
2013-06-14 13:10:00,48.79,48.79,48.53,48.55,40700.0,37.2988,37.2988,37.1001,37.1154,40700.0
2013-06-14 13:20:00,48.55,48.55,48.3,48.43,76700.0,37.1154,37.1154,36.9242,37.0236,76700.0
2013-06-14 13:30:00,48.43,48.56,48.27,48.31,54800.0,37.0236,37.123,36.9013,36.9319,54800.0
2013-06-14 13:40:00,48.31,48.31,48.18,48.24,59400.0,36.9319,36.9319,36.8325,36.8784,59400.0
2013-06-14 13:50:00,48.24,48.26,48.18,48.26,24300.0,36.8784,36.8937,36.8325,36.8937,24300.0
2013-06-14 14:00:00,48.25,48.53,48.24,48.53,78500.0,36.886,37.1001,36.8784,37.1001,78500.0
2013-06-14 14:10:00,48.53,48.69,48.43,48.65,49600.0,37.1001,37.2224,37.0236,37.1918,49600.0
2013-06-14 14:20:00,48.64,48.93,48.63,48.93,74900.0,37.1842,37.4059,37.1765,37.4059,74900.0
2013-06-14 14:30:00,48.93,49.05,48.82,48.97,99000.0,37.4059,37.4976,37.3218,37.4364,99000.0
2013-06-14 14:40:00,48.97,48.99,48.89,48.92,29800.0,37.4364,37.4517,37.3753,37.3982,29800.0
2013-06-14 14:50:00,48.92,48.93,48.69,48.7,36200.0,37.3982,37.4059,37.2224,37.23,36200.0
2013-06-14 15:00:00,48.72,48.96,48.69,48.96,58600.0,37.2453,37.4288,37.2224,37.4288,58600.0
2013-06-14 15:10:00,48.96,49.0,48.8,48.87,77100.0,37.4288,37.4594,37.3065,37.36,77100.0
2013-06-14 15:20:00,48.88,48.94,48.83,48.85,37800.0,37.3676,37.4135,37.3294,37.3447,37800.0
2013-06-14 15:30:00,48.86,48.9,48.73,48.86,57900.0,37.3524,37.3829,37.253,37.3524,57900.0
2013-06-14 15:40:00,48.87,48.94,48.78,48.83,129000.0,37.36,37.4135,37.2912,37.3294,129000.0
2013-06-14 15:50:00,48.83,48.84,48.73,48.75,122600.0,37.3294,37.3371,37.253,37.2683,122600.0
2013-06-17 09:30:00,49.12,50.15,49.0,49.5,124000.0,37.5511,38.3385,37.4594,37.8416,124000.0
2013-06-17 09:40:00,49.52,49.52,49.23,49.36,46200.0,37.8569,37.8569,37.6352,37.7346,46200.0
2013-06-17 09:50:00,49.41,49.48,49.19,49.35,43200.0,37.7728,37.8263,37.6046,37.7269,43200.0
2013-06-17 10:00:00,49.34,49.43,49.22,49.29,36600.0,37.7193,37.7881,37.6276,37.6811,36600.0
2013-06-17 10:10:00,49.28,49.43,49.17,49.23,33300.0,37.6734,37.7881,37.5893,37.6352,33300.0
2013-06-17 10:20:00,49.25,49.3,49.12,49.23,52600.0,37.6505,37.6887,37.5511,37.6352,52600.0
2013-06-17 10:30:00,49.24,49.29,49.03,49.03,26900.0,37.6429,37.6811,37.4823,37.4823,26900.0
2013-06-17 10:40:00,49.02,49.04,48.73,48.85,30600.0,37.4747,37.49,37.253,37.3447,30600.0
2013-06-17 10:50:00,48.87,49.01,48.83,48.99,19700.0,37.36,37.467,37.3294,37.4517,19700.0
2013-06-17 11:00:00,48.98,49.01,48.91,48.99,32500.0,37.4441,37.467,37.3906,37.4517,32500.0
2013-06-17 11:10:00,49.0,49.05,48.91,48.93,32700.0,37.4594,37.4976,37.3906,37.4059,32700.0
2013-06-17 11:20:00,48.94,48.98,48.89,48.91,15200.0,37.4135,37.4441,37.3753,37.3906,15200.0
2013-06-17 11:30:00,48.9,49.0,48.85,49.0,22100.0,37.3829,37.4594,37.3447,37.4594,22100.0
2013-06-17 11:40:00,48.99,49.0,48.77,48.78,22500.0,37.4517,37.4594,37.2836,37.2912,22500.0
2013-06-17 11:50:00,48.8,48.96,48.75,48.8,22100.0,37.3065,37.4288,37.2683,37.3065,22100.0
2013-06-17 12:00:00,48.83,48.99,48.8,48.97,23300.0,37.3294,37.4517,37.3065,37.4364,23300.0
2013-06-17 12:10:00,48.97,49.0,48.87,48.93,18600.0,37.4364,37.4594,37.36,37.4059,18600.0
2013-06-17 12:20:00,48.94,49.04,48.93,49.03,66100.0,37.4135,37.49,37.4059,37.4823,66100.0
2013-06-17 12:30:00,49.06,49.25,49.05,49.22,39800.0,37.5053,37.6505,37.4976,37.6276,39800.0
2013-06-17 12:40:00,49.22,49.41,49.22,49.39,25600.0,37.6276,37.7728,37.6276,37.7575,25600.0
2013-06-17 12:50:00,49.41,49.56,49.39,49.48,30200.0,37.7728,37.8875,37.7575,37.8263,30200.0
2013-06-17 13:00:00,49.46,49.46,49.15,49.15,15900.0,37.811,37.811,37.5741,37.5741,15900.0
2013-06-17 13:10:00,49.13,49.14,49.05,49.07,25000.0,37.5588,37.5664,37.4976,37.5129,25000.0
2013-06-17 13:20:00,49.09,49.22,49.07,49.17,25600.0,37.5282,37.6276,37.5129,37.5893,25600.0
2013-06-17 13:30:00,49.15,49.25,49.14,49.18,14400.0,37.5741,37.6505,37.5664,37.597,14400.0
2013-06-17 13:40:00,49.18,49.22,49.11,49.22,19000.0,37.597,37.6276,37.5435,37.6276,19000.0
2013-06-17 13:50:00,49.21,49.29,49.2,49.21,30300.0,37.6199,37.6811,37.6123,37.6199,30300.0
2013-06-17 14:00:00,49.21,49.24,49.05,49.06,22000.0,37.6199,37.6429,37.4976,37.5053,22000.0
2013-06-17 14:10:00,49.07,49.09,48.91,49.04,25300.0,37.5129,37.5282,37.3906,37.49,25300.0
2013-06-17 14:20:00,49.0,49.02,48.86,48.98,23400.0,37.4594,37.4747,37.3524,37.4441,23400.0
2013-06-17 14:30:00,49.01,49.12,48.91,49.01,20600.0,37.467,37.5511,37.3906,37.467,20600.0
2013-06-17 14:40:00,49.05,49.09,48.85,48.85,21800.0,37.4976,37.5282,37.3447,37.3447,21800.0
2013-06-17 14:50:00,48.82,48.93,48.75,48.91,27500.0,37.3218,37.4059,37.2683,37.3906,27500.0
2013-06-17 15:00:00,48.91,49.08,48.85,48.96,47100.0,37.3906,37.5205,37.3447,37.4288,47100.0
2013-06-17 15:10:00,48.95,48.99,48.85,48.97,24500.0,37.4212,37.4517,37.3447,37.4364,24500.0
2013-06-17 15:20:00,48.98,49.02,48.91,49.01,33800.0,37.4441,37.4747,37.3906,37.467,33800.0
2013-06-17 15:30:00,49.01,49.25,48.98,49.2,38200.0,37.467,37.6505,37.4441,37.6123,38200.0
2013-06-17 15:40:00,49.2,49.24,49.12,49.17,56300.0,37.6123,37.6429,37.5511,37.5893,56300.0
2013-06-17 15:50:00,49.15,49.2,49.04,49.09,152700.0,37.5741,37.6123,37.49,37.5282,152700.0
2013-06-18 09:30:00,49.13,49.44,48.96,49.27,33100.0,37.5588,37.7958,37.4288,37.6658,33100.0
2013-06-18 09:40:00,49.27,49.5,49.23,49.43,20400.0,37.6658,37.8416,37.6352,37.7881,20400.0
2013-06-18 09:50:00,49.46,49.54,49.37,49.5,25500.0,37.811,37.8722,37.7422,37.8416,25500.0
2013-06-18 10:00:00,49.47,49.61,49.45,49.6,47900.0,37.8187,37.9257,37.8034,37.9181,47900.0
2013-06-18 10:10:00,49.6,49.6,49.36,49.37,24800.0,37.9181,37.9181,37.7346,37.7422,24800.0
2013-06-18 10:20:00,49.37,49.37,49.15,49.27,25300.0,37.7422,37.7422,37.5741,37.6658,25300.0
2013-06-18 10:30:00,49.31,49.45,49.3,49.45,21500.0,37.6964,37.8034,37.6887,37.8034,21500.0
2013-06-18 10:40:00,49.46,49.46,49.25,49.27,44700.0,37.811,37.811,37.6505,37.6658,44700.0
2013-06-18 10:50:00,49.26,49.31,49.15,49.15,48500.0,37.6581,37.6964,37.5741,37.5741,48500.0
2013-06-18 11:00:00,49.15,49.22,49.09,49.13,35900.0,37.5741,37.6276,37.5282,37.5588,35900.0
2013-06-18 11:10:00,49.14,49.15,48.76,48.78,53100.0,37.5664,37.5741,37.2759,37.2912,53100.0
2013-06-18 11:20:00,48.78,48.92,48.7,48.92,33300.0,37.2912,37.3982,37.23,37.3982,33300.0
2013-06-18 11:30:00,48.89,48.99,48.79,48.8,21400.0,37.3753,37.4517,37.2988,37.3065,21400.0
2013-06-18 11:40:00,48.81,48.81,48.72,48.76,11600.0,37.3141,37.3141,37.2453,37.2759,11600.0
2013-06-18 11:50:00,48.76,48.78,48.62,48.65,15400.0,37.2759,37.2912,37.1689,37.1918,15400.0
2013-06-18 12:00:00,48.65,48.68,48.45,48.5,26100.0,37.1918,37.2147,37.0389,37.0771,26100.0
2013-06-18 12:10:00,48.51,48.64,48.51,48.61,21200.0,37.0848,37.1842,37.0848,37.1612,21200.0
2013-06-18 12:20:00,48.6,48.62,48.55,48.56,17800.0,37.1536,37.1689,37.1154,37.123,17800.0
2013-06-18 12:30:00,48.56,48.67,48.56,48.66,27200.0,37.123,37.2071,37.123,37.1995,27200.0
2013-06-18 12:40:00,48.66,48.77,48.64,48.76,29800.0,37.1995,37.2836,37.1842,37.2759,29800.0
2013-06-18 12:50:00,48.74,48.99,48.74,48.95,27700.0,37.2606,37.4517,37.2606,37.4212,27700.0
2013-06-18 13:00:00,48.94,49.04,48.94,48.99,27900.0,37.4135,37.49,37.4135,37.4517,27900.0
2013-06-18 13:10:00,48.99,49.04,48.88,48.88,18600.0,37.4517,37.49,37.3676,37.3676,18600.0
2013-06-18 13:20:00,48.88,48.9,48.83,48.85,18600.0,37.3676,37.3829,37.3294,37.3447,18600.0
2013-06-18 13:30:00,48.87,48.88,48.74,48.74,19800.0,37.36,37.3676,37.2606,37.2606,19800.0
2013-06-18 13:40:00,48.73,48.92,48.69,48.9,11300.0,37.253,37.3982,37.2224,37.3829,11300.0
2013-06-18 13:50:00,48.87,48.89,48.78,48.79,11900.0,37.36,37.3753,37.2912,37.2988,11900.0
2013-06-18 14:00:00,48.8,48.83,48.66,48.75,23800.0,37.3065,37.3294,37.1995,37.2683,23800.0
2013-06-18 14:10:00,48.75,48.78,48.7,48.71,16600.0,37.2683,37.2912,37.23,37.2377,16600.0
2013-06-18 14:20:00,48.73,48.76,48.69,48.76,23800.0,37.253,37.2759,37.2224,37.2759,23800.0
2013-06-18 14:30:00,48.75,48.79,48.71,48.71,79700.0,37.2683,37.2988,37.2377,37.2377,79700.0
2013-06-18 14:40:00,48.72,48.89,48.72,48.83,18900.0,37.2453,37.3753,37.2453,37.3294,18900.0
2013-06-18 14:50:00,48.84,48.9,48.84,48.86,15900.0,37.3371,37.3829,37.3371,37.3524,15900.0
2013-06-18 15:00:00,48.85,48.85,48.78,48.8,9700.0,37.3447,37.3447,37.2912,37.3065,9700.0
2013-06-18 15:10:00,48.8,48.81,48.73,48.76,20400.0,37.3065,37.3141,37.253,37.2759,20400.0
2013-06-18 15:20:00,48.76,48.82,48.74,48.82,19400.0,37.2759,37.3218,37.2606,37.3218,19400.0
2013-06-18 15:30:00,48.81,48.91,48.8,48.89,24600.0,37.3141,37.3906,37.3065,37.3753,24600.0
2013-06-18 15:40:00,48.89,48.94,48.85,48.91,57800.0,37.3753,37.4135,37.3447,37.3906,57800.0
2013-06-18 15:50:00,48.92,48.95,48.89,48.94,57900.0,37.3982,37.4212,37.3753,37.4135,57900.0
2013-06-19 09:30:00,48.57,49.0,48.57,48.77,40200.0,37.1307,37.4594,37.1307,37.2836,40200.0
2013-06-19 09:40:00,48.79,48.86,48.62,48.63,36400.0,37.2988,37.3524,37.1689,37.1765,36400.0
2013-06-19 09:50:00,48.63,48.84,48.55,48.82,20400.0,37.1765,37.3371,37.1154,37.3218,20400.0
2013-06-19 10:00:00,48.82,48.85,48.72,48.79,20200.0,37.3218,37.3447,37.2453,37.2988,20200.0
2013-06-19 10:10:00,48.8,48.95,48.78,48.9,28500.0,37.3065,37.4212,37.2912,37.3829,28500.0
2013-06-19 10:20:00,48.9,48.92,48.86,48.86,15400.0,37.3829,37.3982,37.3524,37.3524,15400.0
2013-06-19 10:30:00,48.89,48.95,48.87,48.93,9700.0,37.3753,37.4212,37.36,37.4059,9700.0
2013-06-19 10:40:00,48.92,48.96,48.7,48.73,42900.0,37.3982,37.4288,37.23,37.253,42900.0
2013-06-19 10:50:00,48.72,48.8,48.66,48.78,40100.0,37.2453,37.3065,37.1995,37.2912,40100.0
2013-06-19 11:00:00,48.79,48.8,48.55,48.57,41900.0,37.2988,37.3065,37.1154,37.1307,41900.0
2013-06-19 11:10:00,48.58,48.64,48.56,48.59,19000.0,37.1383,37.1842,37.123,37.1459,19000.0
2013-06-19 11:20:00,48.59,48.67,48.56,48.58,21300.0,37.1459,37.2071,37.123,37.1383,21300.0
2013-06-19 11:30:00,48.6,48.68,48.56,48.57,18100.0,37.1536,37.2147,37.123,37.1307,18100.0
2013-06-19 11:40:00,48.57,48.62,48.5,48.57,50100.0,37.1307,37.1689,37.0771,37.1307,50100.0
2013-06-19 11:50:00,48.57,48.67,48.56,48.63,70200.0,37.1307,37.2071,37.123,37.1765,70200.0
2013-06-19 12:00:00,48.63,48.68,48.61,48.64,8100.0,37.1765,37.2147,37.1612,37.1842,8100.0
2013-06-19 12:10:00,48.66,48.72,48.64,48.68,10600.0,37.1995,37.2453,37.1842,37.2147,10600.0
2013-06-19 12:20:00,48.68,48.68,48.6,48.66,9700.0,37.2147,37.2147,37.1536,37.1995,9700.0
2013-06-19 12:30:00,48.66,48.69,48.59,48.61,24200.0,37.1995,37.2224,37.1459,37.1612,24200.0
2013-06-19 12:40:00,48.6,48.6,48.4,48.4,38200.0,37.1536,37.1536,37.0007,37.0007,38200.0
2013-06-19 12:50:00,48.39,48.42,48.36,48.38,22600.0,36.9931,37.016,36.9701,36.9854,22600.0
2013-06-19 13:00:00,48.37,48.44,48.35,48.37,12700.0,36.9778,37.0313,36.9625,36.9778,12700.0
2013-06-19 13:10:00,48.38,48.4,48.27,48.27,52800.0,36.9854,37.0007,36.9013,36.9013,52800.0
2013-06-19 13:20:00,48.28,48.39,48.23,48.39,21000.0,36.909,36.9931,36.8707,36.9931,21000.0
2013-06-19 13:30:00,48.39,48.43,48.34,48.42,15700.0,36.9931,37.0236,36.9548,37.016,15700.0
2013-06-19 13:40:00,48.4,48.41,48.32,48.39,32600.0,37.0007,37.0083,36.9395,36.9931,32600.0
2013-06-19 13:50:00,48.39,48.42,48.37,48.38,26300.0,36.9931,37.016,36.9778,36.9854,26300.0
2013-06-19 14:00:00,48.4,48.55,48.01,48.09,73400.0,37.0007,37.1154,36.7025,36.7637,73400.0
2013-06-19 14:10:00,48.1,48.4,48.08,48.35,29700.0,36.7714,37.0007,36.7561,36.9625,29700.0
2013-06-19 14:20:00,48.33,48.37,48.13,48.19,28800.0,36.9472,36.9778,36.7943,36.8402,28800.0
2013-06-19 14:30:00,48.2,48.3,48.08,48.18,32500.0,36.8478,36.9242,36.7561,36.8325,32500.0
2013-06-19 14:40:00,48.18,48.25,48.02,48.06,26000.0,36.8325,36.886,36.7102,36.7408,26000.0
2013-06-19 14:50:00,48.05,48.07,47.81,47.89,63900.0,36.7331,36.7484,36.5497,36.6108,63900.0
2013-06-19 15:00:00,47.85,48.16,47.85,48.14,69700.0,36.5802,36.8172,36.5802,36.8019,69700.0
2013-06-19 15:10:00,48.14,48.15,48.07,48.1,76100.0,36.8019,36.8096,36.7484,36.7714,76100.0
2013-06-19 15:20:00,48.06,48.18,47.99,48.16,55000.0,36.7408,36.8325,36.6873,36.8172,55000.0
2013-06-19 15:30:00,48.18,48.23,48.08,48.14,57800.0,36.8325,36.8707,36.7561,36.8019,57800.0
2013-06-19 15:40:00,48.12,48.15,47.89,47.92,84700.0,36.7866,36.8096,36.6108,36.6337,84700.0
2013-06-19 15:50:00,47.92,47.95,47.85,47.85,166900.0,36.6337,36.6567,36.5802,36.5802,166900.0
2013-06-20 09:30:00,47.7,47.7,47.24,47.24,121200.0,36.4656,36.4656,36.1139,36.1139,121200.0
2013-06-20 09:40:00,47.29,47.54,47.21,47.36,43900.0,36.1521,36.3432,36.091,36.2056,43900.0
2013-06-20 09:50:00,47.37,47.42,47.2,47.24,42400.0,36.2133,36.2515,36.0833,36.1139,42400.0
2013-06-20 10:00:00,47.31,47.38,47.18,47.32,67700.0,36.1674,36.2209,36.068,36.1751,67700.0
2013-06-20 10:10:00,47.3,47.32,47.04,47.1,54100.0,36.1598,36.1751,35.961,36.0069,54100.0
2013-06-20 10:20:00,47.1,47.23,47.04,47.04,29600.0,36.0069,36.1063,35.961,35.961,29600.0
2013-06-20 10:30:00,47.04,47.04,46.8,46.81,66900.0,35.961,35.961,35.7775,35.7852,66900.0
2013-06-20 10:40:00,46.8,47.02,46.79,47.0,24900.0,35.7775,35.9457,35.7699,35.9304,24900.0
2013-06-20 10:50:00,46.99,47.01,46.89,46.92,25900.0,35.9228,35.9381,35.8463,35.8693,25900.0
2013-06-20 11:00:00,46.91,46.91,46.61,46.61,74700.0,35.8616,35.8616,35.6323,35.6323,74700.0
2013-06-20 11:10:00,46.62,46.69,46.55,46.61,55900.0,35.6399,35.6934,35.5864,35.6323,55900.0
2013-06-20 11:20:00,46.62,46.71,46.57,46.69,42300.0,35.6399,35.7087,35.6017,35.6934,42300.0
2013-06-20 11:30:00,46.67,46.71,46.6,46.62,34300.0,35.6781,35.7087,35.6246,35.6399,34300.0
2013-06-20 11:40:00,46.63,46.65,46.54,46.61,23000.0,35.6476,35.6629,35.5788,35.6323,23000.0
2013-06-20 11:50:00,46.62,46.69,46.56,46.58,22500.0,35.6399,35.6934,35.5941,35.6093,22500.0
2013-06-20 12:00:00,46.58,46.64,46.53,46.53,39400.0,35.6093,35.6552,35.5711,35.5711,39400.0
2013-06-20 12:10:00,46.53,46.66,46.52,46.66,18800.0,35.5711,35.6705,35.5635,35.6705,18800.0
2013-06-20 12:20:00,46.65,46.65,46.55,46.61,18200.0,35.6629,35.6629,35.5864,35.6323,18200.0
2013-06-20 12:30:00,46.6,46.7,46.57,46.68,17700.0,35.6246,35.7011,35.6017,35.6858,17700.0
2013-06-20 12:40:00,46.66,46.77,46.65,46.7,12600.0,35.6705,35.7546,35.6629,35.7011,12600.0
2013-06-20 12:50:00,46.7,46.7,46.57,46.63,8300.0,35.7011,35.7011,35.6017,35.6476,8300.0
2013-06-20 13:00:00,46.62,46.67,46.59,46.63,10900.0,35.6399,35.6781,35.617,35.6476,10900.0
2013-06-20 13:10:00,46.65,46.67,46.53,46.56,15700.0,35.6629,35.6781,35.5711,35.5941,15700.0
2013-06-20 13:20:00,46.53,46.62,46.52,46.58,11800.0,35.5711,35.6399,35.5635,35.6093,11800.0
2013-06-20 13:30:00,46.57,46.62,46.48,46.53,17100.0,35.6017,35.6399,35.5329,35.5711,17100.0
2013-06-20 13:40:00,46.51,46.58,46.47,46.57,22600.0,35.5558,35.6093,35.5253,35.6017,22600.0
2013-06-20 13:50:00,46.56,46.72,46.52,46.68,70300.0,35.5941,35.7164,35.5635,35.6858,70300.0
2013-06-20 14:00:00,46.68,46.81,46.61,46.76,38900.0,35.6858,35.7852,35.6323,35.747,38900.0
2013-06-20 14:10:00,46.76,46.88,46.74,46.84,42400.0,35.747,35.8387,35.7317,35.8081,42400.0
2013-06-20 14:20:00,46.84,46.84,46.55,46.59,65000.0,35.8081,35.8081,35.5864,35.617,65000.0
2013-06-20 14:30:00,46.59,46.71,46.52,46.68,29800.0,35.617,35.7087,35.5635,35.6858,29800.0
2013-06-20 14:40:00,46.66,46.88,46.66,46.84,52500.0,35.6705,35.8387,35.6705,35.8081,52500.0
2013-06-20 14:50:00,46.83,46.85,46.75,46.77,44600.0,35.8005,35.8158,35.7393,35.7546,44600.0
2013-06-20 15:00:00,46.8,46.97,46.74,46.97,46700.0,35.7775,35.9075,35.7317,35.9075,46700.0
2013-06-20 15:10:00,46.98,47.02,46.93,46.96,66300.0,35.9151,35.9457,35.8769,35.8998,66300.0
2013-06-20 15:20:00,46.94,46.98,46.85,46.9,42000.0,35.8846,35.9151,35.8158,35.854,42000.0
2013-06-20 15:30:00,46.9,46.97,46.84,46.92,76200.0,35.854,35.9075,35.8081,35.8693,76200.0
2013-06-20 15:40:00,46.91,46.98,46.83,46.94,122300.0,35.8616,35.9151,35.8005,35.8846,122300.0
2013-06-20 15:50:00,46.94,47.07,46.92,46.98,137600.0,35.8846,35.9839,35.8693,35.9151,137600.0
2013-06-21 09:30:00,47.29,47.45,47.2,47.23,132400.0,36.1521,36.2744,36.0833,36.1063,132400.0
2013-06-21 09:40:00,47.23,47.23,46.8,46.86,85600.0,36.1063,36.1063,35.7775,35.8234,85600.0
2013-06-21 09:50:00,46.87,47.07,46.85,46.96,36800.0,35.831,35.9839,35.8158,35.8998,36800.0
2013-06-21 10:00:00,46.92,47.19,46.86,47.09,56400.0,35.8693,36.0757,35.8234,35.9992,56400.0
2013-06-21 10:10:00,47.09,47.11,46.95,46.99,40900.0,35.9992,36.0145,35.8922,35.9228,40900.0
2013-06-21 10:20:00,47.02,47.03,46.8,46.8,34900.0,35.9457,35.9534,35.7775,35.7775,34900.0
2013-06-21 10:30:00,46.77,46.83,46.51,46.57,37800.0,35.7546,35.8005,35.5558,35.6017,37800.0
2013-06-21 10:40:00,46.57,46.65,46.47,46.59,30500.0,35.6017,35.6629,35.5253,35.617,30500.0
2013-06-21 10:50:00,46.58,46.59,46.47,46.53,12500.0,35.6093,35.617,35.5253,35.5711,12500.0
2013-06-21 11:00:00,46.55,46.6,46.32,46.38,88400.0,35.5864,35.6246,35.4106,35.4565,88400.0
2013-06-21 11:10:00,46.34,46.48,46.22,46.44,44000.0,35.4259,35.5329,35.3341,35.5023,44000.0
2013-06-21 11:20:00,46.46,46.46,46.22,46.24,19500.0,35.5176,35.5176,35.3341,35.3494,19500.0
2013-06-21 11:30:00,46.24,46.26,46.09,46.2,26400.0,35.3494,35.3647,35.2348,35.3188,26400.0
2013-06-21 11:40:00,46.21,46.25,46.13,46.2,29600.0,35.3265,35.3571,35.2653,35.3188,29600.0
2013-06-21 11:50:00,46.2,46.21,46.1,46.1,15800.0,35.3188,35.3265,35.2424,35.2424,15800.0
2013-06-21 12:00:00,46.13,46.17,46.07,46.1,38500.0,35.2653,35.2959,35.2195,35.2424,38500.0
2013-06-21 12:10:00,46.09,46.11,46.02,46.05,25900.0,35.2348,35.25,35.1812,35.2042,25900.0
2013-06-21 12:20:00,46.06,46.08,46.01,46.05,19400.0,35.2118,35.2271,35.1736,35.2042,19400.0
2013-06-21 12:30:00,46.07,46.13,45.99,46.08,56700.0,35.2195,35.2653,35.1583,35.2271,56700.0
2013-06-21 12:40:00,46.08,46.2,46.01,46.15,51000.0,35.2271,35.3188,35.1736,35.2806,51000.0
2013-06-21 12:50:00,46.13,46.2,46.1,46.18,59200.0,35.2653,35.3188,35.2424,35.3036,59200.0
2013-06-21 13:00:00,46.2,46.28,46.14,46.27,67500.0,35.3188,35.38,35.273,35.3724,67500.0
2013-06-21 13:10:00,46.27,46.45,46.27,46.31,40000.0,35.3724,35.51,35.3724,35.4029,40000.0
2013-06-21 13:20:00,46.32,46.34,46.26,46.29,28800.0,35.4106,35.4259,35.3647,35.3876,28800.0
2013-06-21 13:30:00,46.31,46.42,46.24,46.41,33500.0,35.4029,35.487,35.3494,35.4794,33500.0
2013-06-21 13:40:00,46.41,46.44,46.31,46.35,18200.0,35.4794,35.5023,35.4029,35.4335,18200.0
2013-06-21 13:50:00,46.35,46.4,46.18,46.19,56200.0,35.4335,35.4717,35.3036,35.3112,56200.0
2013-06-21 14:00:00,46.17,46.23,46.07,46.13,24500.0,35.2959,35.3418,35.2195,35.2653,24500.0
2013-06-21 14:10:00,46.14,46.17,46.07,46.13,83900.0,35.273,35.2959,35.2195,35.2653,83900.0
2013-06-21 14:20:00,46.14,46.22,46.02,46.12,43200.0,35.273,35.3341,35.1812,35.2577,43200.0
2013-06-21 14:30:00,46.12,46.23,46.04,46.17,38900.0,35.2577,35.3418,35.1965,35.2959,38900.0
2013-06-21 14:40:00,46.18,46.18,45.95,45.97,55500.0,35.3036,35.3036,35.1277,35.143,55500.0
2013-06-21 14:50:00,45.98,46.08,45.94,46.06,40200.0,35.1507,35.2271,35.1201,35.2118,40200.0
2013-06-21 15:00:00,46.06,46.28,46.05,46.23,43100.0,35.2118,35.38,35.2042,35.3418,43100.0
2013-06-21 15:10:00,46.22,46.3,46.11,46.11,60900.0,35.3341,35.3953,35.25,35.25,60900.0
2013-06-21 15:20:00,46.11,46.15,46.04,46.15,91000.0,35.25,35.2806,35.1965,35.2806,91000.0
2013-06-21 15:30:00,46.16,46.25,46.16,46.17,74600.0,35.2883,35.3571,35.2883,35.2959,74600.0
2013-06-21 15:40:00,46.17,46.18,45.93,46.03,154600.0,35.2959,35.3036,35.1124,35.1889,154600.0
2013-06-21 15:50:00,46.03,46.03,45.87,45.95,278100.0,35.1889,35.1889,35.0666,35.1277,278100.0
2013-06-24 09:30:00,45.15,45.28,44.2,44.24,199100.0,34.5161,34.6155,33.7899,33.8205,199100.0
2013-06-24 09:40:00,44.25,44.54,44.05,44.32,98100.0,33.8281,34.0498,33.6752,33.8816,98100.0
2013-06-24 09:50:00,44.36,44.39,44.12,44.27,80000.0,33.9122,33.9351,33.7287,33.8434,80000.0
2013-06-24 10:00:00,44.25,44.4,44.23,44.27,42900.0,33.8281,33.9428,33.8128,33.8434,42900.0
2013-06-24 10:10:00,44.29,44.33,44.12,44.23,64800.0,33.8587,33.8893,33.7287,33.8128,64800.0
2013-06-24 10:20:00,44.24,44.29,44.07,44.1,112000.0,33.8205,33.8587,33.6905,33.7134,112000.0
2013-06-24 10:30:00,44.1,44.15,44.0,44.09,54600.0,33.7134,33.7517,33.637,33.7058,54600.0
2013-06-24 10:40:00,44.09,44.13,44.03,44.04,77700.0,33.7058,33.7364,33.6599,33.6676,77700.0
2013-06-24 10:50:00,44.03,44.05,43.87,43.87,57800.0,33.6599,33.6752,33.5376,33.5376,57800.0
2013-06-24 11:00:00,43.88,43.98,43.85,43.92,92600.0,33.5453,33.6217,33.5223,33.5758,92600.0
2013-06-24 11:10:00,43.91,43.97,43.61,43.62,95200.0,33.5682,33.6141,33.3388,33.3465,95200.0
2013-06-24 11:20:00,43.63,43.65,43.43,43.45,68400.0,33.3541,33.3694,33.2012,33.2165,68400.0
2013-06-24 11:30:00,43.44,43.86,43.44,43.84,37300.0,33.2089,33.53,33.2089,33.5147,37300.0
2013-06-24 11:40:00,43.85,43.85,43.64,43.83,25500.0,33.5223,33.5223,33.3618,33.507,25500.0
2013-06-24 11:50:00,43.85,43.85,43.67,43.8,26700.0,33.5223,33.5223,33.3847,33.4841,26700.0
2013-06-24 12:00:00,43.82,43.84,43.44,43.51,39200.0,33.4994,33.5147,33.2089,33.2624,39200.0
2013-06-24 12:10:00,43.53,43.63,43.5,43.55,17000.0,33.2777,33.3541,33.2548,33.293,17000.0
2013-06-24 12:20:00,43.54,43.58,43.45,43.57,28500.0,33.2853,33.3159,33.2165,33.3083,28500.0
2013-06-24 12:30:00,43.57,43.59,43.46,43.48,40100.0,33.3083,33.3236,33.2242,33.2395,40100.0
2013-06-24 12:40:00,43.48,43.57,43.45,43.46,24500.0,33.2395,33.3083,33.2165,33.2242,24500.0
2013-06-24 12:50:00,43.46,43.58,43.46,43.53,20900.0,33.2242,33.3159,33.2242,33.2777,20900.0
2013-06-24 13:00:00,43.53,43.53,43.42,43.44,34900.0,33.2777,33.2777,33.1936,33.2089,34900.0
2013-06-24 13:10:00,43.44,43.56,43.42,43.55,44600.0,33.2089,33.3006,33.1936,33.293,44600.0
2013-06-24 13:20:00,43.57,43.61,43.44,43.49,32900.0,33.3083,33.3388,33.2089,33.2471,32900.0
2013-06-24 13:30:00,43.5,43.63,43.47,43.6,40900.0,33.2548,33.3541,33.2318,33.3312,40900.0
2013-06-24 13:40:00,43.6,43.67,43.52,43.54,31900.0,33.3312,33.3847,33.27,33.2853,31900.0
2013-06-24 13:50:00,43.54,43.69,43.54,43.69,20200.0,33.2853,33.4,33.2853,33.4,20200.0
2013-06-24 14:00:00,43.69,43.87,43.63,43.87,70900.0,33.4,33.5376,33.3541,33.5376,70900.0
2013-06-24 14:10:00,43.87,43.89,43.66,43.67,63000.0,33.5376,33.5529,33.3771,33.3847,63000.0
2013-06-24 14:20:00,43.67,43.71,43.57,43.62,83800.0,33.3847,33.4153,33.3083,33.3465,83800.0
2013-06-24 14:30:00,43.62,43.65,43.5,43.58,76900.0,33.3465,33.3694,33.2548,33.3159,76900.0
2013-06-24 14:40:00,43.58,43.78,43.58,43.76,80900.0,33.3159,33.4688,33.3159,33.4535,80900.0
2013-06-24 14:50:00,43.76,43.8,43.59,43.64,68800.0,33.4535,33.4841,33.3236,33.3618,68800.0
2013-06-24 15:00:00,43.64,43.74,43.63,43.68,121400.0,33.3618,33.4382,33.3541,33.3924,121400.0
2013-06-24 15:10:00,43.68,43.71,43.43,43.47,115900.0,33.3924,33.4153,33.2012,33.2318,115900.0
2013-06-24 15:20:00,43.47,43.58,43.46,43.53,107300.0,33.2318,33.3159,33.2242,33.2777,107300.0
2013-06-24 15:30:00,43.53,43.72,43.53,43.72,107600.0,33.2777,33.4229,33.2777,33.4229,107600.0
2013-06-24 15:40:00,43.71,43.71,43.52,43.57,224800.0,33.4153,33.4153,33.27,33.3083,224800.0
2013-06-24 15:50:00,43.56,43.64,43.41,43.47,366300.0,33.3006,33.3618,33.186,33.2318,366300.0
2013-06-25 09:30:00,43.79,44.31,43.6,44.19,90300.0,33.4765,33.874,33.3312,33.7822,90300.0
2013-06-25 09:40:00,44.16,44.25,44.07,44.12,89800.0,33.7593,33.8281,33.6905,33.7287,89800.0
2013-06-25 09:50:00,44.13,44.22,43.84,43.99,38000.0,33.7364,33.8052,33.5147,33.6294,38000.0
2013-06-25 10:00:00,43.99,44.09,43.88,44.06,43000.0,33.6294,33.7058,33.5453,33.6829,43000.0
2013-06-25 10:10:00,44.06,44.06,43.77,43.8,71900.0,33.6829,33.6829,33.4612,33.4841,71900.0
2013-06-25 10:20:00,43.81,44.11,43.79,44.11,37600.0,33.4917,33.7211,33.4765,33.7211,37600.0
2013-06-25 10:30:00,44.08,44.16,43.97,44.13,32800.0,33.6982,33.7593,33.6141,33.7364,32800.0
2013-06-25 10:40:00,44.12,44.12,43.97,44.02,46800.0,33.7287,33.7287,33.6141,33.6523,46800.0
2013-06-25 10:50:00,44.02,44.11,43.99,44.0,40300.0,33.6523,33.7211,33.6294,33.637,40300.0
2013-06-25 11:00:00,44.0,44.03,43.92,44.0,45100.0,33.637,33.6599,33.5758,33.637,45100.0
2013-06-25 11:10:00,44.0,44.02,43.95,44.02,46900.0,33.637,33.6523,33.5988,33.6523,46900.0
2013-06-25 11:20:00,44.02,44.07,43.99,44.06,28500.0,33.6523,33.6905,33.6294,33.6829,28500.0
2013-06-25 11:30:00,44.04,44.13,44.03,44.09,41100.0,33.6676,33.7364,33.6599,33.7058,41100.0
2013-06-25 11:40:00,44.08,44.15,44.04,44.05,24600.0,33.6982,33.7517,33.6676,33.6752,24600.0
2013-06-25 11:50:00,44.06,44.14,44.03,44.04,20300.0,33.6829,33.744,33.6599,33.6676,20300.0
2013-06-25 12:00:00,44.04,44.05,44.01,44.03,18700.0,33.6676,33.6752,33.6446,33.6599,18700.0
2013-06-25 12:10:00,44.04,44.05,44.0,44.01,16000.0,33.6676,33.6752,33.637,33.6446,16000.0
2013-06-25 12:20:00,44.02,44.06,43.97,44.06,38200.0,33.6523,33.6829,33.6141,33.6829,38200.0
2013-06-25 12:30:00,44.07,44.2,44.05,44.15,19700.0,33.6905,33.7899,33.6752,33.7517,19700.0
2013-06-25 12:40:00,44.16,44.2,44.09,44.18,13400.0,33.7593,33.7899,33.7058,33.7746,13400.0
2013-06-25 12:50:00,44.18,44.24,44.13,44.13,14000.0,33.7746,33.8205,33.7364,33.7364,14000.0
2013-06-25 13:00:00,44.13,44.23,44.03,44.05,19600.0,33.7364,33.8128,33.6599,33.6752,19600.0
2013-06-25 13:10:00,44.04,44.06,43.96,43.98,15000.0,33.6676,33.6829,33.6064,33.6217,15000.0
2013-06-25 13:20:00,43.96,43.96,43.87,43.87,20400.0,33.6064,33.6064,33.5376,33.5376,20400.0
2013-06-25 13:30:00,43.87,43.94,43.82,43.91,23000.0,33.5376,33.5911,33.4994,33.5682,23000.0
2013-06-25 13:40:00,43.91,44.0,43.87,43.98,14500.0,33.5682,33.637,33.5376,33.6217,14500.0
2013-06-25 13:50:00,43.98,44.0,43.84,43.88,30000.0,33.6217,33.637,33.5147,33.5453,30000.0
2013-06-25 14:00:00,43.89,44.08,43.87,44.07,18500.0,33.5529,33.6982,33.5376,33.6905,18500.0
2013-06-25 14:10:00,44.07,44.12,44.05,44.08,15200.0,33.6905,33.7287,33.6752,33.6982,15200.0
2013-06-25 14:20:00,44.07,44.1,44.0,44.09,16200.0,33.6905,33.7134,33.637,33.7058,16200.0
2013-06-25 14:30:00,44.09,44.09,43.99,44.04,28700.0,33.7058,33.7058,33.6294,33.6676,28700.0
2013-06-25 14:40:00,44.03,44.04,43.94,43.96,16300.0,33.6599,33.6676,33.5911,33.6064,16300.0
2013-06-25 14:50:00,43.98,44.0,43.87,43.92,29300.0,33.6217,33.637,33.5376,33.5758,29300.0
2013-06-25 15:00:00,43.92,43.97,43.88,43.89,51300.0,33.5758,33.6141,33.5453,33.5529,51300.0
2013-06-25 15:10:00,43.9,43.9,43.83,43.84,52700.0,33.5605,33.5605,33.507,33.5147,52700.0
2013-06-25 15:20:00,43.83,43.91,43.83,43.89,35300.0,33.507,33.5682,33.507,33.5529,35300.0
2013-06-25 15:30:00,43.9,44.01,43.88,43.96,82600.0,33.5605,33.6446,33.5453,33.6064,82600.0
2013-06-25 15:40:00,43.94,43.96,43.82,43.84,93600.0,33.5911,33.6064,33.4994,33.5147,93600.0
2013-06-25 15:50:00,43.83,43.86,43.76,43.77,112400.0,33.507,33.53,33.4535,33.4612,112400.0
2013-06-26 09:30:00,44.28,44.6,44.26,44.41,81700.0,33.851,34.0957,33.8358,33.9504,81700.0
2013-06-26 09:40:00,44.47,44.47,44.22,44.35,40500.0,33.9963,33.9963,33.8052,33.9046,40500.0
2013-06-26 09:50:00,44.36,44.38,44.25,44.29,33800.0,33.9122,33.9275,33.8281,33.8587,33800.0
2013-06-26 10:00:00,44.32,44.44,44.25,44.43,30900.0,33.8816,33.9734,33.8281,33.9657,30900.0
2013-06-26 10:10:00,44.42,44.5,44.37,44.4,63100.0,33.9581,34.0192,33.9199,33.9428,63100.0
2013-06-26 10:20:00,44.4,44.6,44.38,44.56,57300.0,33.9428,34.0957,33.9275,34.0651,57300.0
2013-06-26 10:30:00,44.57,44.6,44.4,44.55,38900.0,34.0727,34.0957,33.9428,34.0575,38900.0
2013-06-26 10:40:00,44.55,44.75,44.53,44.6,38600.0,34.0575,34.2104,34.0422,34.0957,38600.0
2013-06-26 10:50:00,44.6,44.6,44.45,44.51,21400.0,34.0957,34.0957,33.981,34.0269,21400.0
2013-06-26 11:00:00,44.5,44.55,44.26,44.34,73400.0,34.0192,34.0575,33.8358,33.8969,73400.0
2013-06-26 11:10:00,44.35,44.4,44.29,44.38,25600.0,33.9046,33.9428,33.8587,33.9275,25600.0
2013-06-26 11:20:00,44.37,44.5,44.27,44.46,30600.0,33.9199,34.0192,33.8434,33.9887,30600.0
2013-06-26 11:30:00,44.45,44.58,44.38,44.51,39800.0,33.981,34.0804,33.9275,34.0269,39800.0
2013-06-26 11:40:00,44.52,44.53,44.35,44.36,16000.0,34.0345,34.0422,33.9046,33.9122,16000.0
2013-06-26 11:50:00,44.36,44.36,44.16,44.18,14100.0,33.9122,33.9122,33.7593,33.7746,14100.0
2013-06-26 12:00:00,44.16,44.3,44.15,44.17,21600.0,33.7593,33.8663,33.7517,33.767,21600.0
2013-06-26 12:10:00,44.17,44.27,44.12,44.25,13200.0,33.767,33.8434,33.7287,33.8281,13200.0
2013-06-26 12:20:00,44.23,44.28,44.16,44.28,13500.0,33.8128,33.851,33.7593,33.851,13500.0
2013-06-26 12:30:00,44.27,44.27,44.2,44.22,15000.0,33.8434,33.8434,33.7899,33.8052,15000.0
2013-06-26 12:40:00,44.21,44.23,44.04,44.06,17100.0,33.7975,33.8128,33.6676,33.6829,17100.0
2013-06-26 12:50:00,44.06,44.08,44.03,44.05,12700.0,33.6829,33.6982,33.6599,33.6752,12700.0
2013-06-26 13:00:00,44.06,44.12,44.04,44.12,17900.0,33.6829,33.7287,33.6676,33.7287,17900.0
2013-06-26 13:10:00,44.11,44.17,44.06,44.11,19800.0,33.7211,33.767,33.6829,33.7211,19800.0
2013-06-26 13:20:00,44.11,44.15,44.05,44.15,16900.0,33.7211,33.7517,33.6752,33.7517,16900.0
2013-06-26 13:30:00,44.18,44.19,44.08,44.08,12700.0,33.7746,33.7822,33.6982,33.6982,12700.0
2013-06-26 13:40:00,44.07,44.07,43.96,43.98,20300.0,33.6905,33.6905,33.6064,33.6217,20300.0
2013-06-26 13:50:00,43.98,44.08,43.96,44.01,19400.0,33.6217,33.6982,33.6064,33.6446,19400.0
2013-06-26 14:00:00,44.02,44.13,44.02,44.07,29500.0,33.6523,33.7364,33.6523,33.6905,29500.0
2013-06-26 14:10:00,44.07,44.23,44.07,44.21,17200.0,33.6905,33.8128,33.6905,33.7975,17200.0
2013-06-26 14:20:00,44.2,44.23,44.15,44.2,11400.0,33.7899,33.8128,33.7517,33.7899,11400.0
2013-06-26 14:30:00,44.19,44.2,44.12,44.17,11300.0,33.7822,33.7899,33.7287,33.767,11300.0
2013-06-26 14:40:00,44.17,44.18,44.11,44.15,13400.0,33.767,33.7746,33.7211,33.7517,13400.0
2013-06-26 14:50:00,44.15,44.22,44.13,44.21,19700.0,33.7517,33.8052,33.7364,33.7975,19700.0
2013-06-26 15:00:00,44.2,44.37,44.2,44.34,21200.0,33.7899,33.9199,33.7899,33.8969,21200.0
2013-06-26 15:10:00,44.34,44.41,44.33,44.4,24800.0,33.8969,33.9504,33.8893,33.9428,24800.0
2013-06-26 15:20:00,44.41,44.41,44.35,44.37,30300.0,33.9504,33.9504,33.9046,33.9199,30300.0
2013-06-26 15:30:00,44.37,44.41,44.36,44.38,43600.0,33.9199,33.9504,33.9122,33.9275,43600.0
2013-06-26 15:40:00,44.38,44.39,44.29,44.34,59300.0,33.9275,33.9351,33.8587,33.8969,59300.0
2013-06-26 15:50:00,44.33,44.4,44.31,44.32,107100.0,33.8893,33.9428,33.874,33.8816,107100.0
2013-06-27 09:30:00,44.68,45.15,44.46,44.88,79200.0,34.1568,34.5161,33.9887,34.3097,79200.0
2013-06-27 09:40:00,44.9,44.9,44.62,44.69,63100.0,34.325,34.325,34.111,34.1645,63100.0
2013-06-27 09:50:00,44.69,44.79,44.45,44.57,42900.0,34.1645,34.2409,33.981,34.0727,42900.0
2013-06-27 10:00:00,44.57,44.64,44.35,44.47,26100.0,34.0727,34.1263,33.9046,33.9963,26100.0
2013-06-27 10:10:00,44.48,44.51,44.39,44.45,40600.0,34.0039,34.0269,33.9351,33.981,40600.0
2013-06-27 10:20:00,44.47,44.8,44.46,44.8,24500.0,33.9963,34.2486,33.9887,34.2486,24500.0
2013-06-27 10:30:00,44.81,45.01,44.81,44.86,23200.0,34.2562,34.4091,34.2562,34.2944,23200.0
2013-06-27 10:40:00,44.86,44.86,44.74,44.74,12700.0,34.2944,34.2944,34.2027,34.2027,12700.0
2013-06-27 10:50:00,44.74,44.79,44.73,44.74,5700.0,34.2027,34.2409,34.1951,34.2027,5700.0
2013-06-27 11:00:00,44.74,44.8,44.7,44.7,12700.0,34.2027,34.2486,34.1721,34.1721,12700.0
2013-06-27 11:10:00,44.69,44.78,44.67,44.73,8600.0,34.1645,34.2333,34.1492,34.1951,8600.0
2013-06-27 11:20:00,44.74,44.74,44.66,44.73,8700.0,34.2027,34.2027,34.1416,34.1951,8700.0
2013-06-27 11:30:00,44.72,44.72,44.49,44.51,20900.0,34.1874,34.1874,34.0116,34.0269,20900.0
2013-06-27 11:40:00,44.5,44.5,44.45,44.48,8700.0,34.0192,34.0192,33.981,34.0039,8700.0
2013-06-27 11:50:00,44.49,44.64,44.49,44.61,10700.0,34.0116,34.1263,34.0116,34.1033,10700.0
2013-06-27 12:00:00,44.61,44.61,44.5,44.56,16100.0,34.1033,34.1033,34.0192,34.0651,16100.0
2013-06-27 12:10:00,44.56,44.81,44.56,44.79,15000.0,34.0651,34.2562,34.0651,34.2409,15000.0
2013-06-27 12:20:00,44.8,44.8,44.71,44.78,32900.0,34.2486,34.2486,34.1798,34.2333,32900.0
2013-06-27 12:30:00,44.75,44.87,44.75,44.87,8800.0,34.2104,34.3021,34.2104,34.3021,8800.0
2013-06-27 12:40:00,44.88,44.9,44.79,44.81,16800.0,34.3097,34.325,34.2409,34.2562,16800.0
2013-06-27 12:50:00,44.81,44.88,44.73,44.85,17400.0,34.2562,34.3097,34.1951,34.2868,17400.0
2013-06-27 13:00:00,44.84,44.92,44.83,44.88,9700.0,34.2792,34.3403,34.2715,34.3097,9700.0
2013-06-27 13:10:00,44.88,44.95,44.88,44.93,10000.0,34.3097,34.3632,34.3097,34.348,10000.0
2013-06-27 13:20:00,44.92,44.97,44.88,44.97,8000.0,34.3403,34.3785,34.3097,34.3785,8000.0
2013-06-27 13:30:00,44.97,45.04,44.96,45.0,39400.0,34.3785,34.4321,34.3709,34.4015,39400.0
2013-06-27 13:40:00,45.01,45.15,45.0,45.15,21000.0,34.4091,34.5161,34.4015,34.5161,21000.0
2013-06-27 13:50:00,45.15,45.18,45.14,45.15,34300.0,34.5161,34.5391,34.5085,34.5161,34300.0
2013-06-27 14:00:00,45.15,45.17,45.05,45.09,47200.0,34.5161,34.5314,34.4397,34.4703,47200.0
2013-06-27 14:10:00,45.09,45.28,45.06,45.28,44700.0,34.4703,34.6155,34.4473,34.6155,44700.0
2013-06-27 14:20:00,45.27,45.34,45.27,45.32,40700.0,34.6079,34.6614,34.6079,34.6461,40700.0
2013-06-27 14:30:00,45.32,45.33,45.27,45.27,29400.0,34.6461,34.6538,34.6079,34.6079,29400.0
2013-06-27 14:40:00,45.27,45.28,45.19,45.24,20900.0,34.6079,34.6155,34.5467,34.5849,20900.0
2013-06-27 14:50:00,45.23,45.35,45.23,45.32,27400.0,34.5773,34.669,34.5773,34.6461,27400.0
2013-06-27 15:00:00,45.33,45.35,45.29,45.32,31100.0,34.6538,34.669,34.6232,34.6461,31100.0
2013-06-27 15:10:00,45.31,45.42,45.31,45.42,36900.0,34.6385,34.7226,34.6385,34.7226,36900.0
2013-06-27 15:20:00,45.42,45.52,45.41,45.51,47700.0,34.7226,34.799,34.7149,34.7914,47700.0
2013-06-27 15:30:00,45.51,45.53,45.24,45.27,68800.0,34.7914,34.8066,34.5849,34.6079,68800.0
2013-06-27 15:40:00,45.28,45.29,45.23,45.26,41200.0,34.6155,34.6232,34.5773,34.6002,41200.0
2013-06-27 15:50:00,45.26,45.3,45.23,45.25,97100.0,34.6002,34.6308,34.5773,34.5926,97100.0
2013-06-28 09:30:00,44.97,45.25,44.93,45.19,80400.0,34.3785,34.5926,34.348,34.5467,80400.0
2013-06-28 09:40:00,45.18,45.25,44.91,44.95,31800.0,34.5391,34.5926,34.3327,34.3632,31800.0
2013-06-28 09:50:00,44.96,45.2,44.93,45.17,58900.0,34.3709,34.5544,34.348,34.5314,58900.0
2013-06-28 10:00:00,45.18,45.23,45.02,45.12,52800.0,34.5391,34.5773,34.4168,34.4932,52800.0
2013-06-28 10:10:00,45.1,45.1,45.01,45.02,20200.0,34.4779,34.4779,34.4091,34.4168,20200.0
2013-06-28 10:20:00,45.02,45.04,44.95,44.96,14000.0,34.4168,34.4321,34.3632,34.3709,14000.0
2013-06-28 10:30:00,44.96,45.15,44.95,45.13,22800.0,34.3709,34.5161,34.3632,34.5009,22800.0
2013-06-28 10:40:00,45.15,45.15,45.0,45.11,28600.0,34.5161,34.5161,34.4015,34.4856,28600.0
2013-06-28 10:50:00,45.1,45.54,45.07,45.48,90700.0,34.4779,34.8143,34.455,34.7684,90700.0
2013-06-28 11:00:00,45.48,45.53,45.44,45.5,15100.0,34.7684,34.8066,34.7378,34.7837,15100.0
2013-06-28 11:10:00,45.49,45.62,45.48,45.62,29700.0,34.7761,34.8754,34.7684,34.8754,29700.0
2013-06-28 11:20:00,45.61,45.62,45.37,45.39,20500.0,34.8678,34.8754,34.6843,34.6996,20500.0
2013-06-28 11:30:00,45.38,45.47,45.28,45.47,22400.0,34.692,34.7608,34.6155,34.7608,22400.0
2013-06-28 11:40:00,45.47,45.47,45.35,45.36,9400.0,34.7608,34.7608,34.669,34.6767,9400.0
2013-06-28 11:50:00,45.35,45.38,45.22,45.38,18600.0,34.669,34.692,34.5697,34.692,18600.0
2013-06-28 12:00:00,45.39,45.4,45.28,45.28,19800.0,34.6996,34.7073,34.6155,34.6155,19800.0
2013-06-28 12:10:00,45.31,45.36,45.29,45.32,20400.0,34.6385,34.6767,34.6232,34.6461,20400.0
2013-06-28 12:20:00,45.33,45.37,45.3,45.36,26600.0,34.6538,34.6843,34.6308,34.6767,26600.0
2013-06-28 12:30:00,45.4,45.54,45.38,45.53,20600.0,34.7073,34.8143,34.692,34.8066,20600.0
2013-06-28 12:40:00,45.52,45.52,45.38,45.39,19800.0,34.799,34.799,34.692,34.6996,19800.0
2013-06-28 12:50:00,45.37,45.45,45.36,45.38,11300.0,34.6843,34.7455,34.6767,34.692,11300.0
2013-06-28 13:00:00,45.38,45.44,45.36,45.43,17100.0,34.692,34.7378,34.6767,34.7302,17100.0
2013-06-28 13:10:00,45.43,45.56,45.42,45.55,11400.0,34.7302,34.8296,34.7226,34.8219,11400.0
2013-06-28 13:20:00,45.55,45.55,45.51,45.52,9300.0,34.8219,34.8219,34.7914,34.799,9300.0
2013-06-28 13:30:00,45.51,45.52,45.44,45.44,5000.0,34.7914,34.799,34.7378,34.7378,5000.0
2013-06-28 13:40:00,45.41,45.47,45.37,45.47,11200.0,34.7149,34.7608,34.6843,34.7608,11200.0
2013-06-28 13:50:00,45.46,45.52,45.46,45.52,8400.0,34.7531,34.799,34.7531,34.799,8400.0
2013-06-28 14:00:00,45.5,45.57,45.46,45.57,20900.0,34.7837,34.8372,34.7531,34.8372,20900.0
2013-06-28 14:10:00,45.57,45.59,45.51,45.53,13500.0,34.8372,34.8525,34.7914,34.8066,13500.0
2013-06-28 14:20:00,45.52,45.55,45.5,45.55,20100.0,34.799,34.8219,34.7837,34.8219,20100.0
2013-06-28 14:30:00,45.55,45.57,45.42,45.42,49800.0,34.8219,34.8372,34.7226,34.7226,49800.0
2013-06-28 14:40:00,45.43,45.48,45.41,45.43,27500.0,34.7302,34.7684,34.7149,34.7302,27500.0
2013-06-28 14:50:00,45.43,45.5,45.41,45.5,50500.0,34.7302,34.7837,34.7149,34.7837,50500.0
2013-06-28 15:00:00,45.48,45.48,45.39,45.41,37900.0,34.7684,34.7684,34.6996,34.7149,37900.0
2013-06-28 15:10:00,45.41,45.44,45.29,45.39,37500.0,34.7149,34.7378,34.6232,34.6996,37500.0
2013-06-28 15:20:00,45.38,45.42,45.36,45.42,24400.0,34.692,34.7226,34.6767,34.7226,24400.0
2013-06-28 15:30:00,45.42,45.55,45.4,45.54,56300.0,34.7226,34.8219,34.7073,34.8143,56300.0
2013-06-28 15:40:00,45.55,45.58,45.46,45.46,123200.0,34.8219,34.8449,34.7531,34.7531,123200.0
2013-06-28 15:50:00,45.44,45.48,45.24,45.24,194300.0,34.7378,34.7684,34.5849,34.5849,194300.0
2013-07-01 09:30:00,45.53,45.93,45.4,45.88,103300.0,34.8066,35.1124,34.7073,35.0742,103300.0
2013-07-01 09:40:00,45.89,46.14,45.88,46.09,43000.0,35.0819,35.273,35.0742,35.2348,43000.0
2013-07-01 09:50:00,46.13,46.37,46.09,46.34,55000.0,35.2653,35.4488,35.2348,35.4259,55000.0
2013-07-01 10:00:00,46.34,46.53,46.27,46.41,40200.0,35.4259,35.5711,35.3724,35.4794,40200.0
2013-07-01 10:10:00,46.4,46.71,46.4,46.68,50400.0,35.4717,35.7087,35.4717,35.6858,50400.0
2013-07-01 10:20:00,46.67,46.96,46.67,46.88,56900.0,35.6781,35.8998,35.6781,35.8387,56900.0
2013-07-01 10:30:00,46.88,46.94,46.6,46.66,59300.0,35.8387,35.8846,35.6246,35.6705,59300.0
2013-07-01 10:40:00,46.63,46.65,46.42,46.43,28000.0,35.6476,35.6629,35.487,35.4947,28000.0
2013-07-01 10:50:00,46.43,46.57,46.38,46.53,27800.0,35.4947,35.6017,35.4565,35.5711,27800.0
2013-07-01 11:00:00,46.53,46.56,46.44,46.51,14600.0,35.5711,35.5941,35.5023,35.5558,14600.0
2013-07-01 11:10:00,46.52,46.53,46.33,46.49,25100.0,35.5635,35.5711,35.4182,35.5405,25100.0
2013-07-01 11:20:00,46.48,46.49,46.42,46.43,15900.0,35.5329,35.5405,35.487,35.4947,15900.0
2013-07-01 11:30:00,46.4,46.41,46.34,46.4,22800.0,35.4717,35.4794,35.4259,35.4717,22800.0
2013-07-01 11:40:00,46.37,46.54,46.35,46.48,60900.0,35.4488,35.5788,35.4335,35.5329,60900.0
2013-07-01 11:50:00,46.47,46.51,46.37,46.4,16900.0,35.5253,35.5558,35.4488,35.4717,16900.0
2013-07-01 12:00:00,46.41,46.48,46.4,46.47,13100.0,35.4794,35.5329,35.4717,35.5253,13100.0
2013-07-01 12:10:00,46.47,46.53,46.44,46.48,17600.0,35.5253,35.5711,35.5023,35.5329,17600.0
2013-07-01 12:20:00,46.49,46.54,46.45,46.48,30300.0,35.5405,35.5788,35.51,35.5329,30300.0
2013-07-01 12:30:00,46.48,46.53,46.46,46.48,27300.0,35.5329,35.5711,35.5176,35.5329,27300.0
2013-07-01 12:40:00,46.48,46.64,46.47,46.63,14800.0,35.5329,35.6552,35.5253,35.6476,14800.0
2013-07-01 12:50:00,46.63,46.64,46.53,46.53,14400.0,35.6476,35.6552,35.5711,35.5711,14400.0
2013-07-01 13:00:00,46.53,46.54,46.38,46.38,12200.0,35.5711,35.5788,35.4565,35.4565,12200.0
2013-07-01 13:10:00,46.38,46.39,46.24,46.26,17300.0,35.4565,35.4641,35.3494,35.3647,17300.0
2013-07-01 13:20:00,46.26,46.39,46.23,46.36,19200.0,35.3647,35.4641,35.3418,35.4412,19200.0
2013-07-01 13:30:00,46.36,46.38,46.26,46.29,14900.0,35.4412,35.4565,35.3647,35.3876,14900.0
2013-07-01 13:40:00,46.28,46.29,46.16,46.17,19800.0,35.38,35.3876,35.2883,35.2959,19800.0
2013-07-01 13:50:00,46.17,46.17,45.95,45.95,9400.0,35.2959,35.2959,35.1277,35.1277,9400.0
2013-07-01 14:00:00,45.91,46.35,45.91,46.35,29500.0,35.0971,35.4335,35.0971,35.4335,29500.0
2013-07-01 14:10:00,46.33,46.34,46.25,46.26,31500.0,35.4182,35.4259,35.3571,35.3647,31500.0
2013-07-01 14:20:00,46.26,46.27,46.2,46.26,29100.0,35.3647,35.3724,35.3188,35.3647,29100.0
2013-07-01 14:30:00,46.26,46.29,46.21,46.29,31700.0,35.3647,35.3876,35.3265,35.3876,31700.0
2013-07-01 14:40:00,46.28,46.35,46.26,46.34,24200.0,35.38,35.4335,35.3647,35.4259,24200.0
2013-07-01 14:50:00,46.34,46.4,46.31,46.36,17600.0,35.4259,35.4717,35.4029,35.4412,17600.0
2013-07-01 15:00:00,46.35,46.35,46.21,46.22,34000.0,35.4335,35.4335,35.3265,35.3341,34000.0
2013-07-01 15:10:00,46.21,46.29,46.2,46.26,26100.0,35.3265,35.3876,35.3188,35.3647,26100.0
2013-07-01 15:20:00,46.24,46.26,46.16,46.21,40000.0,35.3494,35.3647,35.2883,35.3265,40000.0
2013-07-01 15:30:00,46.2,46.2,46.09,46.16,57800.0,35.3188,35.3188,35.2348,35.2883,57800.0
2013-07-01 15:40:00,46.15,46.2,46.1,46.12,65900.0,35.2806,35.3188,35.2424,35.2577,65900.0
2013-07-01 15:50:00,46.09,46.3,46.09,46.23,144400.0,35.2348,35.3953,35.2348,35.3418,144400.0
2013-07-02 09:30:00,46.61,47.89,46.52,47.76,157000.0,35.6323,36.6108,35.5635,36.5114,157000.0
2013-07-02 09:40:00,47.78,48.1,47.74,47.97,101600.0,36.5267,36.7714,36.4961,36.672,101600.0
2013-07-02 09:50:00,47.95,48.17,47.7,48.05,160700.0,36.6567,36.8249,36.4656,36.7331,160700.0
2013-07-02 10:00:00,48.0,48.2,47.78,48.11,78700.0,36.6949,36.8478,36.5267,36.779,78700.0
2013-07-02 10:10:00,48.1,48.24,47.9,48.15,68900.0,36.7714,36.8784,36.6185,36.8096,68900.0
2013-07-02 10:20:00,48.15,48.43,48.13,48.43,147500.0,36.8096,37.0236,36.7943,37.0236,147500.0
2013-07-02 10:30:00,48.43,48.43,48.05,48.25,79100.0,37.0236,37.0236,36.7331,36.886,79100.0
2013-07-02 10:40:00,48.25,48.38,48.24,48.26,40600.0,36.886,36.9854,36.8784,36.8937,40600.0
2013-07-02 10:50:00,48.25,48.36,48.15,48.35,37900.0,36.886,36.9701,36.8096,36.9625,37900.0
2013-07-02 11:00:00,48.35,48.44,48.34,48.42,58600.0,36.9625,37.0313,36.9548,37.016,58600.0
2013-07-02 11:10:00,48.41,48.51,48.4,48.5,44300.0,37.0083,37.0848,37.0007,37.0771,44300.0
2013-07-02 11:20:00,48.49,48.56,48.43,48.55,49700.0,37.0695,37.123,37.0236,37.1154,49700.0
2013-07-02 11:30:00,48.57,48.72,48.55,48.59,49100.0,37.1307,37.2453,37.1154,37.1459,49100.0
2013-07-02 11:40:00,48.59,48.59,48.47,48.55,27900.0,37.1459,37.1459,37.0542,37.1154,27900.0
2013-07-02 11:50:00,48.54,48.54,48.4,48.43,36400.0,37.1077,37.1077,37.0007,37.0236,36400.0
2013-07-02 12:00:00,48.44,48.59,48.44,48.5,33000.0,37.0313,37.1459,37.0313,37.0771,33000.0
2013-07-02 12:10:00,48.49,48.53,48.38,48.46,106600.0,37.0695,37.1001,36.9854,37.0466,106600.0
2013-07-02 12:20:00,48.46,48.47,48.4,48.47,39500.0,37.0466,37.0542,37.0007,37.0542,39500.0
2013-07-02 12:30:00,48.46,48.52,48.43,48.44,27700.0,37.0466,37.0924,37.0236,37.0313,27700.0
2013-07-02 12:40:00,48.44,48.55,48.38,48.54,51100.0,37.0313,37.1154,36.9854,37.1077,51100.0
2013-07-02 12:50:00,48.55,48.58,48.43,48.55,31500.0,37.1154,37.1383,37.0236,37.1154,31500.0
2013-07-02 13:00:00,48.54,48.54,48.45,48.46,22700.0,37.1077,37.1077,37.0389,37.0466,22700.0
2013-07-02 13:10:00,48.45,48.46,48.39,48.41,32300.0,37.0389,37.0466,36.9931,37.0083,32300.0
2013-07-02 13:20:00,48.41,48.45,48.39,48.43,49800.0,37.0083,37.0389,36.9931,37.0236,49800.0
2013-07-02 13:30:00,48.44,48.47,48.32,48.32,77800.0,37.0313,37.0542,36.9395,36.9395,77800.0
2013-07-02 13:40:00,48.31,48.32,48.2,48.3,61500.0,36.9319,36.9395,36.8478,36.9242,61500.0
2013-07-02 13:50:00,48.3,48.43,48.2,48.2,50800.0,36.9242,37.0236,36.8478,36.8478,50800.0
2013-07-02 14:00:00,48.2,48.2,47.91,47.91,81000.0,36.8478,36.8478,36.6261,36.6261,81000.0
2013-07-02 14:10:00,47.91,47.91,47.59,47.59,76700.0,36.6261,36.6261,36.3815,36.3815,76700.0
2013-07-02 14:20:00,47.59,47.59,47.47,47.48,76000.0,36.3815,36.3815,36.2897,36.2974,76000.0
2013-07-02 14:30:00,47.48,47.73,47.47,47.62,66300.0,36.2974,36.4885,36.2897,36.4044,66300.0
2013-07-02 14:40:00,47.61,47.61,47.48,47.54,25800.0,36.3968,36.3968,36.2974,36.3432,25800.0
2013-07-02 14:50:00,47.55,47.65,47.52,47.57,21700.0,36.3509,36.4273,36.328,36.3662,21700.0
2013-07-02 15:00:00,47.57,47.86,47.56,47.79,64900.0,36.3662,36.5879,36.3585,36.5344,64900.0
2013-07-02 15:10:00,47.78,47.92,47.78,47.82,34700.0,36.5267,36.6337,36.5267,36.5573,34700.0
2013-07-02 15:20:00,47.82,47.95,47.81,47.94,71400.0,36.5573,36.6567,36.5497,36.649,71400.0
2013-07-02 15:30:00,47.94,47.95,47.89,47.94,90100.0,36.649,36.6567,36.6108,36.649,90100.0
2013-07-02 15:40:00,47.95,48.04,47.84,47.87,110800.0,36.6567,36.7255,36.5726,36.5955,110800.0
2013-07-02 15:50:00,47.87,48.0,47.84,47.93,208800.0,36.5955,36.6949,36.5726,36.6414,208800.0
2013-07-03 09:30:00,47.83,47.99,47.41,47.82,79400.0,36.5649,36.6873,36.2439,36.5573,79400.0
2013-07-03 09:40:00,47.79,47.9,47.57,47.86,78000.0,36.5344,36.6185,36.3662,36.5879,78000.0
2013-07-03 09:50:00,47.86,47.87,47.51,47.56,45500.0,36.5879,36.5955,36.3203,36.3585,45500.0
2013-07-03 10:00:00,47.56,47.77,47.56,47.77,57000.0,36.3585,36.5191,36.3585,36.5191,57000.0
2013-07-03 10:10:00,47.76,47.81,47.61,47.62,48600.0,36.5114,36.5497,36.3968,36.4044,48600.0
2013-07-03 10:20:00,47.63,47.67,47.26,47.38,54400.0,36.412,36.4426,36.1292,36.2209,54400.0
2013-07-03 10:30:00,47.4,47.57,47.34,47.35,48400.0,36.2362,36.3662,36.1903,36.198,48400.0
2013-07-03 10:40:00,47.34,47.36,47.18,47.32,39700.0,36.1903,36.2056,36.068,36.1751,39700.0
2013-07-03 10:50:00,47.33,47.33,47.05,47.12,38500.0,36.1827,36.1827,35.9687,36.0222,38500.0
2013-07-03 11:00:00,47.12,47.26,46.99,47.02,38400.0,36.0222,36.1292,35.9228,35.9457,38400.0
2013-07-03 11:10:00,47.01,47.17,46.97,47.15,41600.0,35.9381,36.0604,35.9075,36.0451,41600.0
2013-07-03 11:20:00,47.15,47.28,47.15,47.19,61600.0,36.0451,36.1445,36.0451,36.0757,61600.0
2013-07-03 11:30:00,47.21,47.32,47.19,47.21,15900.0,36.091,36.1751,36.0757,36.091,15900.0
2013-07-03 11:40:00,47.2,47.24,47.16,47.22,86900.0,36.0833,36.1139,36.0527,36.0986,86900.0
2013-07-03 11:50:00,47.22,47.44,47.22,47.44,23300.0,36.0986,36.2668,36.0986,36.2668,23300.0
2013-07-03 12:00:00,47.43,47.43,47.3,47.42,26000.0,36.2592,36.2592,36.1598,36.2515,26000.0
2013-07-03 12:10:00,47.45,47.52,47.39,47.5,54200.0,36.2744,36.328,36.2286,36.3127,54200.0
2013-07-03 12:20:00,47.51,47.55,47.4,47.5,43200.0,36.3203,36.3509,36.2362,36.3127,43200.0
2013-07-03 12:30:00,47.48,47.53,47.45,47.51,56100.0,36.2974,36.3356,36.2744,36.3203,56100.0
2013-07-03 12:40:00,47.51,47.6,47.41,47.52,50600.0,36.3203,36.3891,36.2439,36.328,50600.0
2013-07-03 12:50:00,47.51,47.56,47.46,47.54,93100.0,36.3203,36.3585,36.2821,36.3432,93100.0
2013-07-05 09:30:00,47.9,48.44,47.9,48.41,61400.0,36.6185,37.0313,36.6185,37.0083,61400.0
2013-07-05 09:40:00,48.44,48.88,48.33,48.75,212800.0,37.0313,37.3676,36.9472,37.2683,212800.0
2013-07-05 09:50:00,48.75,48.75,48.48,48.52,47000.0,37.2683,37.2683,37.0619,37.0924,47000.0
2013-07-05 10:00:00,48.52,48.57,48.06,48.06,54300.0,37.0924,37.1307,36.7408,36.7408,54300.0
2013-07-05 10:10:00,48.09,48.11,47.8,48.0,59500.0,36.7637,36.779,36.542,36.6949,59500.0
2013-07-05 10:20:00,48.0,48.11,47.96,48.05,62100.0,36.6949,36.779,36.6643,36.7331,62100.0
2013-07-05 10:30:00,48.06,48.38,48.04,48.35,91000.0,36.7408,36.9854,36.7255,36.9625,91000.0
2013-07-05 10:40:00,48.35,48.9,48.35,48.74,76700.0,36.9625,37.3829,36.9625,37.2606,76700.0
2013-07-05 10:50:00,48.75,48.85,48.71,48.82,34300.0,37.2683,37.3447,37.2377,37.3218,34300.0
2013-07-05 11:00:00,48.85,49.04,48.84,49.04,44800.0,37.3447,37.49,37.3371,37.49,44800.0
2013-07-05 11:10:00,49.04,49.13,48.89,49.12,43300.0,37.49,37.5588,37.3753,37.5511,43300.0
2013-07-05 11:20:00,49.12,49.17,48.96,48.97,34900.0,37.5511,37.5893,37.4288,37.4364,34900.0
2013-07-05 11:30:00,48.98,49.07,48.9,49.05,23200.0,37.4441,37.5129,37.3829,37.4976,23200.0
2013-07-05 11:40:00,49.06,49.09,48.95,49.06,13400.0,37.5053,37.5282,37.4212,37.5053,13400.0
2013-07-05 11:50:00,49.06,49.24,49.05,49.23,23600.0,37.5053,37.6429,37.4976,37.6352,23600.0
2013-07-05 12:00:00,49.24,49.29,49.15,49.15,23900.0,37.6429,37.6811,37.5741,37.5741,23900.0
2013-07-05 12:10:00,49.16,49.19,49.01,49.09,18600.0,37.5817,37.6046,37.467,37.5282,18600.0
2013-07-05 12:20:00,49.09,49.11,48.99,48.99,12000.0,37.5282,37.5435,37.4517,37.4517,12000.0
2013-07-05 12:30:00,48.97,48.98,48.89,48.89,16300.0,37.4364,37.4441,37.3753,37.3753,16300.0
2013-07-05 12:40:00,48.89,49.02,48.85,48.98,24900.0,37.3753,37.4747,37.3447,37.4441,24900.0
2013-07-05 12:50:00,48.98,49.16,48.98,49.15,12800.0,37.4441,37.5817,37.4441,37.5741,12800.0
2013-07-05 13:00:00,49.16,49.17,49.07,49.11,29100.0,37.5817,37.5893,37.5129,37.5435,29100.0
2013-07-05 13:10:00,49.11,49.16,49.1,49.12,25200.0,37.5435,37.5817,37.5358,37.5511,25200.0
2013-07-05 13:20:00,49.13,49.13,49.05,49.07,13400.0,37.5588,37.5588,37.4976,37.5129,13400.0
2013-07-05 13:30:00,49.05,49.07,48.98,49.0,20200.0,37.4976,37.5129,37.4441,37.4594,20200.0
2013-07-05 13:40:00,49.0,49.0,48.92,48.97,14900.0,37.4594,37.4594,37.3982,37.4364,14900.0
2013-07-05 13:50:00,48.96,49.3,48.96,49.29,33300.0,37.4288,37.6887,37.4288,37.6811,33300.0
2013-07-05 14:00:00,49.3,49.54,49.28,49.53,46300.0,37.6887,37.8722,37.6734,37.8646,46300.0
2013-07-05 14:10:00,49.54,49.71,49.51,49.53,50000.0,37.8722,38.0022,37.8493,37.8646,50000.0
2013-07-05 14:20:00,49.54,49.61,49.46,49.6,37100.0,37.8722,37.9257,37.811,37.9181,37100.0
2013-07-05 14:30:00,49.6,49.64,49.48,49.49,21600.0,37.9181,37.9486,37.8263,37.834,21600.0
2013-07-05 14:40:00,49.49,49.57,49.4,49.43,27600.0,37.834,37.8951,37.7652,37.7881,27600.0
2013-07-05 14:50:00,49.44,49.46,49.32,49.36,23100.0,37.7958,37.811,37.704,37.7346,23100.0
2013-07-05 15:00:00,49.36,49.37,49.3,49.3,24300.0,37.7346,37.7422,37.6887,37.6887,24300.0
2013-07-05 15:10:00,49.3,49.31,49.16,49.18,33600.0,37.6887,37.6964,37.5817,37.597,33600.0
2013-07-05 15:20:00,49.17,49.18,48.97,49.02,45000.0,37.5893,37.597,37.4364,37.4747,45000.0
2013-07-05 15:30:00,49.0,49.12,49.0,49.04,64100.0,37.4594,37.5511,37.4594,37.49,64100.0
2013-07-05 15:40:00,49.04,49.07,48.98,49.02,74500.0,37.49,37.5129,37.4441,37.4747,74500.0
2013-07-05 15:50:00,49.01,49.25,49.01,49.24,137000.0,37.467,37.6505,37.467,37.6429,137000.0
2013-07-08 09:30:00,49.23,49.54,48.89,49.36,82200.0,37.6352,37.8722,37.3753,37.7346,82200.0
2013-07-08 09:40:00,49.36,49.46,49.24,49.39,62400.0,37.7346,37.811,37.6429,37.7575,62400.0
2013-07-08 09:50:00,49.39,49.57,49.31,49.49,48600.0,37.7575,37.8951,37.6964,37.834,48600.0
2013-07-08 10:00:00,49.51,49.76,49.5,49.58,35400.0,37.8493,38.0404,37.8416,37.9028,35400.0
2013-07-08 10:10:00,49.59,49.99,49.55,49.99,70300.0,37.9104,38.2162,37.8798,38.2162,70300.0
2013-07-08 10:20:00,49.98,50.13,49.74,49.74,59600.0,38.2086,38.3232,38.0251,38.0251,59600.0
2013-07-08 10:30:00,49.75,49.81,49.72,49.78,23900.0,38.0327,38.0786,38.0098,38.0557,23900.0
2013-07-08 10:40:00,49.78,49.97,49.69,49.91,23500.0,38.0557,38.2009,37.9869,38.1551,23500.0
2013-07-08 10:50:00,49.91,49.95,49.8,49.93,24300.0,38.1551,38.1856,38.071,38.1703,24300.0
2013-07-08 11:00:00,49.93,50.2,49.88,50.2,49100.0,38.1703,38.3768,38.1321,38.3768,49100.0
2013-07-08 11:10:00,50.2,50.39,50.14,50.39,56900.0,38.3768,38.522,38.3309,38.522,56900.0
2013-07-08 11:20:00,50.4,50.4,50.17,50.21,26400.0,38.5296,38.5296,38.3538,38.3844,26400.0
2013-07-08 11:30:00,50.2,50.22,50.1,50.2,23200.0,38.3768,38.392,38.3003,38.3768,23200.0
2013-07-08 11:40:00,50.2,50.21,50.11,50.14,14400.0,38.3768,38.3844,38.308,38.3309,14400.0
2013-07-08 11:50:00,50.13,50.15,50.05,50.05,13900.0,38.3232,38.3385,38.2621,38.2621,13900.0
2013-07-08 12:00:00,50.03,50.09,49.91,49.99,140600.0,38.2468,38.2927,38.1551,38.2162,140600.0
2013-07-08 12:10:00,49.97,50.0,49.91,49.96,9200.0,38.2009,38.2239,38.1551,38.1933,9200.0
2013-07-08 12:20:00,49.96,50.0,49.83,49.84,17400.0,38.1933,38.2239,38.0939,38.1015,17400.0
2013-07-08 12:30:00,49.83,49.86,49.76,49.81,20100.0,38.0939,38.1168,38.0404,38.0786,20100.0
2013-07-08 12:40:00,49.81,49.81,49.7,49.71,25600.0,38.0786,38.0786,37.9945,38.0022,25600.0
2013-07-08 12:50:00,49.72,49.8,49.67,49.75,24500.0,38.0098,38.071,37.9716,38.0327,24500.0
2013-07-08 13:00:00,49.74,49.87,49.73,49.86,21700.0,38.0251,38.1245,38.0174,38.1168,21700.0
2013-07-08 13:10:00,49.88,49.88,49.77,49.8,14400.0,38.1321,38.1321,38.048,38.071,14400.0
2013-07-08 13:20:00,49.81,49.84,49.62,49.64,25200.0,38.0786,38.1015,37.9334,37.9486,25200.0
2013-07-08 13:30:00,49.63,49.78,49.63,49.77,15700.0,37.941,38.0557,37.941,38.048,15700.0
2013-07-08 13:40:00,49.77,50.01,49.77,50.01,14900.0,38.048,38.2315,38.048,38.2315,14900.0
2013-07-08 13:50:00,50.0,50.1,49.99,50.06,28600.0,38.2239,38.3003,38.2162,38.2697,28600.0
2013-07-08 14:00:00,50.05,50.06,49.94,49.98,81700.0,38.2621,38.2697,38.178,38.2086,81700.0
2013-07-08 14:10:00,49.98,50.0,49.91,49.97,20600.0,38.2086,38.2239,38.1551,38.2009,20600.0
2013-07-08 14:20:00,49.96,50.0,49.89,49.92,18300.0,38.1933,38.2239,38.1398,38.1627,18300.0
2013-07-08 14:30:00,49.93,49.94,49.82,49.84,18100.0,38.1703,38.178,38.0863,38.1015,18100.0
2013-07-08 14:40:00,49.83,49.95,49.83,49.93,13700.0,38.0939,38.1856,38.0939,38.1703,13700.0
2013-07-08 14:50:00,49.93,50.0,49.9,49.96,63400.0,38.1703,38.2239,38.1474,38.1933,63400.0
2013-07-08 15:00:00,49.95,49.96,49.88,49.91,15800.0,38.1856,38.1933,38.1321,38.1551,15800.0
2013-07-08 15:10:00,49.92,49.96,49.9,49.95,14700.0,38.1627,38.1933,38.1474,38.1856,14700.0
2013-07-08 15:20:00,49.95,49.99,49.91,49.91,21400.0,38.1856,38.2162,38.1551,38.1551,21400.0
2013-07-08 15:30:00,49.91,50.0,49.88,49.97,35200.0,38.1551,38.2239,38.1321,38.2009,35200.0
2013-07-08 15:40:00,49.97,50.02,49.96,50.0,85900.0,38.2009,38.2391,38.1933,38.2239,85900.0
2013-07-08 15:50:00,49.99,50.01,49.92,49.96,142100.0,38.2162,38.2315,38.1627,38.1933,142100.0
2013-07-09 09:30:00,50.25,50.75,50.23,50.5,53900.0,38.415,38.7972,38.3997,38.6061,53900.0
2013-07-09 09:40:00,50.49,50.56,50.2,50.35,35900.0,38.5985,38.652,38.3768,38.4914,35900.0
2013-07-09 09:50:00,50.33,50.34,50.15,50.27,21500.0,38.4761,38.4838,38.3385,38.4303,21500.0
2013-07-09 10:00:00,50.26,50.26,50.1,50.23,97700.0,38.4226,38.4226,38.3003,38.3997,97700.0
2013-07-09 10:10:00,50.2,50.39,50.17,50.27,33400.0,38.3768,38.522,38.3538,38.4303,33400.0
2013-07-09 10:20:00,50.28,50.52,50.28,50.3,17600.0,38.4379,38.6214,38.4379,38.4532,17600.0
2013-07-09 10:30:00,50.29,50.56,50.28,50.49,23900.0,38.4456,38.652,38.4379,38.5985,23900.0
2013-07-09 10:40:00,50.48,50.59,50.34,50.57,21100.0,38.5908,38.6749,38.4838,38.6596,21100.0
2013-07-09 10:50:00,50.55,50.62,50.42,50.62,17900.0,38.6443,38.6978,38.5449,38.6978,17900.0
2013-07-09 11:00:00,50.6,50.61,50.48,50.61,23600.0,38.6825,38.6902,38.5908,38.6902,23600.0
2013-07-09 11:10:00,50.61,50.66,50.55,50.61,24900.0,38.6902,38.7284,38.6443,38.6902,24900.0
2013-07-09 11:20:00,50.62,50.65,50.6,50.63,26100.0,38.6978,38.7208,38.6825,38.7055,26100.0
2013-07-09 11:30:00,50.62,50.64,50.55,50.55,19000.0,38.6978,38.7131,38.6443,38.6443,19000.0
2013-07-09 11:40:00,50.53,50.68,50.51,50.66,23000.0,38.629,38.7437,38.6137,38.7284,23000.0
2013-07-09 11:50:00,50.65,50.66,50.52,50.55,16100.0,38.7208,38.7284,38.6214,38.6443,16100.0
2013-07-09 12:00:00,50.56,50.6,50.55,50.56,10600.0,38.652,38.6825,38.6443,38.652,10600.0
2013-07-09 12:10:00,50.57,50.65,50.48,50.64,37200.0,38.6596,38.7208,38.5908,38.7131,37200.0
2013-07-09 12:20:00,50.64,50.74,50.64,50.7,19100.0,38.7131,38.7896,38.7131,38.759,19100.0
2013-07-09 12:30:00,50.7,50.81,50.66,50.78,16300.0,38.759,38.8431,38.7284,38.8202,16300.0
2013-07-09 12:40:00,50.78,50.79,50.68,50.69,13100.0,38.8202,38.8278,38.7437,38.7513,13100.0
2013-07-09 12:50:00,50.69,50.74,50.69,50.73,14200.0,38.7513,38.7896,38.7513,38.7819,14200.0
2013-07-09 13:00:00,50.73,50.83,50.68,50.8,28500.0,38.7819,38.8584,38.7437,38.8354,28500.0
2013-07-09 13:10:00,50.8,50.97,50.8,50.96,43600.0,38.8354,38.9654,38.8354,38.9578,43600.0
2013-07-09 13:20:00,50.95,50.96,50.83,50.85,18000.0,38.9501,38.9578,38.8584,38.8737,18000.0
2013-07-09 13:30:00,50.84,50.85,50.74,50.83,27900.0,38.866,38.8737,38.7896,38.8584,27900.0
2013-07-09 13:40:00,50.86,51.05,50.79,50.97,29500.0,38.8813,39.0266,38.8278,38.9654,29500.0
2013-07-09 13:50:00,50.96,51.01,50.93,50.98,11900.0,38.9578,38.996,38.9348,38.973,11900.0
2013-07-09 14:00:00,50.98,51.16,50.97,51.15,29900.0,38.973,39.1107,38.9654,39.103,29900.0
2013-07-09 14:10:00,51.16,51.22,51.1,51.1,28900.0,39.1107,39.1565,39.0648,39.0648,28900.0
2013-07-09 14:20:00,51.12,51.22,51.09,51.21,23000.0,39.0801,39.1565,39.0571,39.1489,23000.0
2013-07-09 14:30:00,51.19,51.21,51.13,51.14,11400.0,39.1336,39.1489,39.0877,39.0954,11400.0
2013-07-09 14:40:00,51.13,51.16,51.08,51.08,45300.0,39.0877,39.1107,39.0495,39.0495,45300.0
2013-07-09 14:50:00,51.08,51.09,50.96,50.99,29200.0,39.0495,39.0571,38.9578,38.9807,29200.0
2013-07-09 15:00:00,50.97,51.01,50.95,50.98,22700.0,38.9654,38.996,38.9501,38.973,22700.0
2013-07-09 15:10:00,50.96,51.0,50.83,50.86,50600.0,38.9578,38.9883,38.8584,38.8813,50600.0
2013-07-09 15:20:00,50.87,50.97,50.86,50.97,24900.0,38.889,38.9654,38.8813,38.9654,24900.0
2013-07-09 15:30:00,50.96,51.01,50.9,50.95,45400.0,38.9578,38.996,38.9119,38.9501,45400.0
2013-07-09 15:40:00,50.94,50.95,50.9,50.91,45800.0,38.9425,38.9501,38.9119,38.9195,45800.0
2013-07-09 15:50:00,50.91,51.03,50.9,51.01,156500.0,38.9195,39.0113,38.9119,38.996,156500.0
2013-07-10 09:30:00,50.89,50.99,50.64,50.7,37900.0,38.9042,38.9807,38.7131,38.759,37900.0
2013-07-10 09:40:00,50.66,50.82,50.66,50.76,14600.0,38.7284,38.8507,38.7284,38.8049,14600.0
2013-07-10 09:50:00,50.79,50.87,50.7,50.7,15300.0,38.8278,38.889,38.759,38.759,15300.0
2013-07-10 10:00:00,50.72,50.99,50.72,50.98,10800.0,38.7743,38.9807,38.7743,38.973,10800.0
2013-07-10 10:10:00,50.96,50.96,50.76,50.85,26300.0,38.9578,38.9578,38.8049,38.8737,26300.0
2013-07-10 10:20:00,50.87,51.04,50.79,50.94,139800.0,38.889,39.0189,38.8278,38.9425,139800.0
2013-07-10 10:30:00,50.91,51.04,50.88,50.91,22500.0,38.9195,39.0189,38.8966,38.9195,22500.0
2013-07-10 10:40:00,50.9,50.95,50.8,50.93,41300.0,38.9119,38.9501,38.8354,38.9348,41300.0
2013-07-10 10:50:00,50.93,51.04,50.93,51.0,16600.0,38.9348,39.0189,38.9348,38.9883,16600.0
2013-07-10 11:00:00,50.98,51.05,50.97,50.99,29300.0,38.973,39.0266,38.9654,38.9807,29300.0
2013-07-10 11:10:00,51.0,51.06,51.0,51.04,14400.0,38.9883,39.0342,38.9883,39.0189,14400.0
2013-07-10 11:20:00,51.06,51.14,51.06,51.09,18500.0,39.0342,39.0954,39.0342,39.0571,18500.0
2013-07-10 11:30:00,51.08,51.09,50.97,51.02,30500.0,39.0495,39.0571,38.9654,39.0036,30500.0
2013-07-10 11:40:00,51.02,51.15,51.02,51.13,23200.0,39.0036,39.103,39.0036,39.0877,23200.0
2013-07-10 11:50:00,51.14,51.44,51.14,51.41,48000.0,39.0954,39.3247,39.0954,39.3018,48000.0
2013-07-10 12:00:00,51.39,51.43,51.22,51.22,30600.0,39.2865,39.3171,39.1565,39.1565,30600.0
2013-07-10 12:10:00,51.22,51.35,51.22,51.35,32900.0,39.1565,39.2559,39.1565,39.2559,32900.0
2013-07-10 12:20:00,51.35,51.42,51.3,51.38,30100.0,39.2559,39.3094,39.2177,39.2788,30100.0
2013-07-10 12:30:00,51.37,51.37,51.31,51.36,18900.0,39.2712,39.2712,39.2253,39.2635,18900.0
2013-07-10 12:40:00,51.35,51.43,51.32,51.41,19900.0,39.2559,39.3171,39.233,39.3018,19900.0
2013-07-10 12:50:00,51.42,51.48,51.42,51.47,13400.0,39.3094,39.3553,39.3094,39.3476,13400.0
2013-07-10 13:00:00,51.47,51.49,51.45,51.48,11900.0,39.3476,39.3629,39.3324,39.3553,11900.0
2013-07-10 13:10:00,51.48,51.56,51.47,51.54,35500.0,39.3553,39.4164,39.3476,39.4012,35500.0
2013-07-10 13:20:00,51.54,51.57,51.48,51.53,18400.0,39.4012,39.4241,39.3553,39.3935,18400.0
2013-07-10 13:30:00,51.53,51.54,51.49,51.52,17600.0,39.3935,39.4012,39.3629,39.3859,17600.0
2013-07-10 13:40:00,51.53,51.56,51.5,51.52,18200.0,39.3935,39.4164,39.3706,39.3859,18200.0
2013-07-10 13:50:00,51.52,51.53,51.32,51.33,15200.0,39.3859,39.3935,39.233,39.2406,15200.0
2013-07-10 14:00:00,51.33,51.56,51.3,51.34,44000.0,39.2406,39.4164,39.2177,39.2483,44000.0
2013-07-10 14:10:00,51.33,51.43,51.26,51.41,16100.0,39.2406,39.3171,39.1871,39.3018,16100.0
2013-07-10 14:20:00,51.4,51.4,51.16,51.22,19600.0,39.2941,39.2941,39.1107,39.1565,19600.0
2013-07-10 14:30:00,51.2,51.25,51.08,51.09,20300.0,39.1412,39.1795,39.0495,39.0571,20300.0
2013-07-10 14:40:00,51.11,51.22,51.03,51.05,16200.0,39.0724,39.1565,39.0113,39.0266,16200.0
2013-07-10 14:50:00,51.06,51.2,51.01,51.18,22900.0,39.0342,39.1412,38.996,39.1259,22900.0
2013-07-10 15:00:00,51.21,51.22,51.09,51.12,31600.0,39.1489,39.1565,39.0571,39.0801,31600.0
2013-07-10 15:10:00,51.09,51.13,51.04,51.09,27200.0,39.0571,39.0877,39.0189,39.0571,27200.0
2013-07-10 15:20:00,51.08,51.21,51.08,51.21,27800.0,39.0495,39.1489,39.0495,39.1489,27800.0
2013-07-10 15:30:00,51.19,51.34,51.18,51.34,56100.0,39.1336,39.2483,39.1259,39.2483,56100.0
2013-07-10 15:40:00,51.34,51.45,51.33,51.44,85900.0,39.2483,39.3324,39.2406,39.3247,85900.0
2013-07-10 15:50:00,51.45,51.53,51.42,51.47,153000.0,39.3324,39.3935,39.3094,39.3476,153000.0
2013-07-11 09:30:00,51.96,52.38,51.88,51.92,71500.0,39.7222,40.0433,39.6611,39.6917,71500.0
2013-07-11 09:40:00,51.93,51.95,51.69,51.83,31500.0,39.6993,39.7146,39.5158,39.6229,31500.0
2013-07-11 09:50:00,51.84,51.84,51.59,51.61,91300.0,39.6305,39.6305,39.4394,39.4547,91300.0
2013-07-11 10:00:00,51.6,51.72,51.47,51.52,19200.0,39.447,39.5388,39.3476,39.3859,19200.0
2013-07-11 10:10:00,51.52,51.52,51.39,51.4,23300.0,39.3859,39.3859,39.2865,39.2941,23300.0
2013-07-11 10:20:00,51.4,51.42,51.33,51.4,15700.0,39.2941,39.3094,39.2406,39.2941,15700.0
2013-07-11 10:30:00,51.4,51.42,51.37,51.42,23700.0,39.2941,39.3094,39.2712,39.3094,23700.0
2013-07-11 10:40:00,51.41,51.43,51.37,51.4,32700.0,39.3018,39.3171,39.2712,39.2941,32700.0
2013-07-11 10:50:00,51.39,51.41,51.26,51.27,30100.0,39.2865,39.3018,39.1871,39.1947,30100.0
2013-07-11 11:00:00,51.27,51.39,51.22,51.29,73300.0,39.1947,39.2865,39.1565,39.21,73300.0
2013-07-11 11:10:00,51.25,51.31,51.22,51.27,13000.0,39.1795,39.2253,39.1565,39.1947,13000.0
2013-07-11 11:20:00,51.27,51.3,51.16,51.2,109100.0,39.1947,39.2177,39.1107,39.1412,109100.0
2013-07-11 11:30:00,51.2,51.25,51.13,51.13,63300.0,39.1412,39.1795,39.0877,39.0877,63300.0
2013-07-11 11:40:00,51.12,51.12,51.01,51.02,16700.0,39.0801,39.0801,38.996,39.0036,16700.0
2013-07-11 11:50:00,51.0,51.04,50.83,50.88,21200.0,38.9883,39.0189,38.8584,38.8966,21200.0
2013-07-11 12:00:00,50.88,50.89,50.54,50.63,39300.0,38.8966,38.9042,38.6367,38.7055,39300.0
2013-07-11 12:10:00,50.63,50.67,50.46,50.49,46100.0,38.7055,38.7361,38.5755,38.5985,46100.0
2013-07-11 12:20:00,50.48,50.52,50.41,50.43,41100.0,38.5908,38.6214,38.5373,38.5526,41100.0
2013-07-11 12:30:00,50.42,50.47,50.39,50.39,26100.0,38.5449,38.5832,38.522,38.522,26100.0
2013-07-11 12:40:00,50.4,50.42,50.3,50.3,46200.0,38.5296,38.5449,38.4532,38.4532,46200.0
2013-07-11 12:50:00,50.3,50.44,50.25,50.41,25800.0,38.4532,38.5602,38.415,38.5373,25800.0
2013-07-11 13:00:00,50.4,50.7,50.38,50.68,59200.0,38.5296,38.759,38.5144,38.7437,59200.0
2013-07-11 13:10:00,50.68,50.68,50.61,50.63,15900.0,38.7437,38.7437,38.6902,38.7055,15900.0
2013-07-11 13:20:00,50.63,50.66,50.6,50.61,17200.0,38.7055,38.7284,38.6825,38.6902,17200.0
2013-07-11 13:30:00,50.6,50.61,50.38,50.38,21600.0,38.6825,38.6902,38.5144,38.5144,21600.0
2013-07-11 13:40:00,50.39,50.45,50.37,50.45,18200.0,38.522,38.5679,38.5067,38.5679,18200.0
2013-07-11 13:50:00,50.44,50.45,50.2,50.3,83400.0,38.5602,38.5679,38.3768,38.4532,83400.0
2013-07-11 14:00:00,50.3,50.31,50.05,50.11,56400.0,38.4532,38.4608,38.2621,38.308,56400.0
2013-07-11 14:10:00,50.09,50.3,50.06,50.26,31900.0,38.2927,38.4532,38.2697,38.4226,31900.0
2013-07-11 14:20:00,50.27,50.3,50.17,50.17,38900.0,38.4303,38.4532,38.3538,38.3538,38900.0
2013-07-11 14:30:00,50.16,50.27,50.15,50.23,31700.0,38.3462,38.4303,38.3385,38.3997,31700.0
2013-07-11 14:40:00,50.24,50.34,50.22,50.22,31600.0,38.4073,38.4838,38.392,38.392,31600.0
2013-07-11 14:50:00,50.23,50.25,50.02,50.11,50200.0,38.3997,38.415,38.2391,38.308,50200.0
2013-07-11 15:00:00,50.1,50.15,50.05,50.05,29600.0,38.3003,38.3385,38.2621,38.2621,29600.0
2013-07-11 15:10:00,50.07,50.15,50.0,50.11,46400.0,38.2774,38.3385,38.2239,38.308,46400.0
2013-07-11 15:20:00,50.1,50.23,50.1,50.19,51800.0,38.3003,38.3997,38.3003,38.3691,51800.0
2013-07-11 15:30:00,50.18,50.4,50.18,50.39,65900.0,38.3615,38.5296,38.3615,38.522,65900.0
2013-07-11 15:40:00,50.39,50.39,50.29,50.36,97700.0,38.522,38.522,38.4456,38.4991,97700.0
2013-07-11 15:50:00,50.36,50.54,50.35,50.48,131300.0,38.4991,38.6367,38.4914,38.5908,131300.0
2013-07-12 09:30:00,50.55,50.88,50.37,50.66,49500.0,38.6443,38.8966,38.5067,38.7284,49500.0
2013-07-12 09:40:00,50.69,51.09,50.64,51.0,38200.0,38.7513,39.0571,38.7131,38.9883,38200.0
2013-07-12 09:50:00,51.02,51.28,51.02,51.21,30000.0,39.0036,39.2024,39.0036,39.1489,30000.0
2013-07-12 10:00:00,51.2,51.25,50.97,51.05,33700.0,39.1412,39.1795,38.9654,39.0266,33700.0
2013-07-12 10:10:00,51.06,51.13,50.99,51.1,25300.0,39.0342,39.0877,38.9807,39.0648,25300.0
2013-07-12 10:20:00,51.1,51.26,51.08,51.19,76600.0,39.0648,39.1871,39.0495,39.1336,76600.0
2013-07-12 10:30:00,51.23,51.28,51.16,51.28,13700.0,39.1642,39.2024,39.1107,39.2024,13700.0
2013-07-12 10:40:00,51.29,51.39,51.23,51.25,15500.0,39.21,39.2865,39.1642,39.1795,15500.0
2013-07-12 10:50:00,51.24,51.28,51.15,51.27,18000.0,39.1718,39.2024,39.103,39.1947,18000.0
2013-07-12 11:00:00,51.27,51.28,51.18,51.19,16500.0,39.1947,39.2024,39.1259,39.1336,16500.0
2013-07-12 11:10:00,51.19,51.27,51.16,51.23,34200.0,39.1336,39.1947,39.1107,39.1642,34200.0
2013-07-12 11:20:00,51.26,51.36,51.24,51.29,17600.0,39.1871,39.2635,39.1718,39.21,17600.0
2013-07-12 11:30:00,51.28,51.29,51.08,51.1,18500.0,39.2024,39.21,39.0495,39.0648,18500.0
2013-07-12 11:40:00,51.09,51.09,50.85,50.86,24700.0,39.0571,39.0571,38.8737,38.8813,24700.0
2013-07-12 11:50:00,50.87,50.88,50.74,50.78,43800.0,38.889,38.8966,38.7896,38.8202,43800.0
2013-07-12 12:00:00,50.78,50.79,50.71,50.71,23800.0,38.8202,38.8278,38.7666,38.7666,23800.0
2013-07-12 12:10:00,50.7,50.78,50.67,50.67,11500.0,38.759,38.8202,38.7361,38.7361,11500.0
2013-07-12 12:20:00,50.68,50.68,50.48,50.55,29200.0,38.7437,38.7437,38.5908,38.6443,29200.0
2013-07-12 12:30:00,50.57,50.72,50.57,50.71,39200.0,38.6596,38.7743,38.6596,38.7666,39200.0
2013-07-12 12:40:00,50.73,50.74,50.59,50.6,43800.0,38.7819,38.7896,38.6749,38.6825,43800.0
2013-07-12 12:50:00,50.6,50.96,50.6,50.95,14200.0,38.6825,38.9578,38.6825,38.9501,14200.0
2013-07-12 13:00:00,50.96,50.96,50.7,50.7,62800.0,38.9578,38.9578,38.759,38.759,62800.0
2013-07-12 13:10:00,50.73,50.73,50.56,50.65,12200.0,38.7819,38.7819,38.652,38.7208,12200.0
2013-07-12 13:20:00,50.62,50.67,50.61,50.65,9700.0,38.6978,38.7361,38.6902,38.7208,9700.0
2013-07-12 13:30:00,50.67,50.74,50.64,50.68,8500.0,38.7361,38.7896,38.7131,38.7437,8500.0
2013-07-12 13:40:00,50.65,50.81,50.64,50.78,7500.0,38.7208,38.8431,38.7131,38.8202,7500.0
2013-07-12 13:50:00,50.77,50.77,50.68,50.71,5300.0,38.8125,38.8125,38.7437,38.7666,5300.0
2013-07-12 14:00:00,50.71,50.77,50.71,50.72,10700.0,38.7666,38.8125,38.7666,38.7743,10700.0
2013-07-12 14:10:00,50.71,50.78,50.7,50.74,18000.0,38.7666,38.8202,38.759,38.7896,18000.0
2013-07-12 14:20:00,50.74,50.78,50.73,50.74,31400.0,38.7896,38.8202,38.7819,38.7896,31400.0
2013-07-12 14:30:00,50.76,50.78,50.72,50.77,12700.0,38.8049,38.8202,38.7743,38.8125,12700.0
2013-07-12 14:40:00,50.77,50.84,50.74,50.83,29300.0,38.8125,38.866,38.7896,38.8584,29300.0
2013-07-12 14:50:00,50.83,50.85,50.78,50.78,15900.0,38.8584,38.8737,38.8202,38.8202,15900.0
2013-07-12 15:00:00,50.78,50.81,50.73,50.77,17100.0,38.8202,38.8431,38.7819,38.8125,17100.0
2013-07-12 15:10:00,50.78,50.8,50.75,50.77,16300.0,38.8202,38.8354,38.7972,38.8125,16300.0
2013-07-12 15:20:00,50.76,50.78,50.7,50.7,18200.0,38.8049,38.8202,38.759,38.759,18200.0
2013-07-12 15:30:00,50.7,50.74,50.67,50.73,18600.0,38.759,38.7896,38.7361,38.7819,18600.0
2013-07-12 15:40:00,50.73,50.9,50.72,50.88,29500.0,38.7819,38.9119,38.7743,38.8966,29500.0
2013-07-12 15:50:00,50.88,50.96,50.87,50.94,71400.0,38.8966,38.9578,38.889,38.9425,71400.0
2013-07-15 09:30:00,50.85,51.32,50.67,50.7,36600.0,38.8737,39.233,38.7361,38.759,36600.0
2013-07-15 09:40:00,50.74,50.75,50.41,50.61,35000.0,38.7896,38.7972,38.5373,38.6902,35000.0
2013-07-15 09:50:00,50.62,50.72,50.58,50.7,12200.0,38.6978,38.7743,38.6673,38.759,12200.0
2013-07-15 10:00:00,50.71,50.98,50.69,50.98,12800.0,38.7666,38.973,38.7513,38.973,12800.0
2013-07-15 10:10:00,51.01,51.01,50.74,50.79,22600.0,38.996,38.996,38.7896,38.8278,22600.0
2013-07-15 10:20:00,50.79,50.79,50.6,50.74,11600.0,38.8278,38.8278,38.6825,38.7896,11600.0
2013-07-15 10:30:00,50.74,50.86,50.73,50.86,9100.0,38.7896,38.8813,38.7819,38.8813,9100.0
2013-07-15 10:40:00,50.85,51.02,50.85,51.02,13300.0,38.8737,39.0036,38.8737,39.0036,13300.0
2013-07-15 10:50:00,51.01,51.29,51.01,51.16,20400.0,38.996,39.21,38.996,39.1107,20400.0
2013-07-15 11:00:00,51.14,51.15,51.09,51.13,28200.0,39.0954,39.103,39.0571,39.0877,28200.0
2013-07-15 11:10:00,51.16,51.36,51.15,51.35,14100.0,39.1107,39.2635,39.103,39.2559,14100.0
2013-07-15 11:20:00,51.35,51.41,51.3,51.31,10800.0,39.2559,39.3018,39.2177,39.2253,10800.0
2013-07-15 11:30:00,51.31,51.47,51.31,51.45,13000.0,39.2253,39.3476,39.2253,39.3324,13000.0
2013-07-15 11:40:00,51.48,51.5,51.41,51.49,8900.0,39.3553,39.3706,39.3018,39.3629,8900.0
2013-07-15 11:50:00,51.48,51.5,51.43,51.45,9900.0,39.3553,39.3706,39.3171,39.3324,9900.0
2013-07-15 12:00:00,51.46,51.52,51.46,51.5,19900.0,39.34,39.3859,39.34,39.3706,19900.0
2013-07-15 12:10:00,51.49,51.6,51.47,51.59,20100.0,39.3629,39.447,39.3476,39.4394,20100.0
2013-07-15 12:20:00,51.58,51.62,51.57,51.62,12600.0,39.4317,39.4623,39.4241,39.4623,12600.0
2013-07-15 12:30:00,51.61,51.61,51.56,51.6,15800.0,39.4547,39.4547,39.4164,39.447,15800.0
2013-07-15 12:40:00,51.61,51.61,51.56,51.57,8200.0,39.4547,39.4547,39.4164,39.4241,8200.0
2013-07-15 12:50:00,51.57,51.59,51.55,51.57,18900.0,39.4241,39.4394,39.4088,39.4241,18900.0
2013-07-15 13:00:00,51.56,51.56,51.49,51.49,9500.0,39.4164,39.4164,39.3629,39.3629,9500.0
2013-07-15 13:10:00,51.48,51.51,51.38,51.47,42000.0,39.3553,39.3782,39.2788,39.3476,42000.0
2013-07-15 13:20:00,51.46,51.46,51.34,51.34,13100.0,39.34,39.34,39.2483,39.2483,13100.0
2013-07-15 13:30:00,51.37,51.38,51.32,51.32,12800.0,39.2712,39.2788,39.233,39.233,12800.0
2013-07-15 13:40:00,51.34,51.37,51.32,51.37,12300.0,39.2483,39.2712,39.233,39.2712,12300.0
2013-07-15 13:50:00,51.37,51.39,51.3,51.39,16400.0,39.2712,39.2865,39.2177,39.2865,16400.0
2013-07-15 14:00:00,51.39,51.45,51.39,51.41,10400.0,39.2865,39.3324,39.2865,39.3018,10400.0
2013-07-15 14:10:00,51.41,51.48,51.41,51.48,9700.0,39.3018,39.3553,39.3018,39.3553,9700.0
2013-07-15 14:20:00,51.48,51.49,51.42,51.44,13300.0,39.3553,39.3629,39.3094,39.3247,13300.0
2013-07-15 14:30:00,51.44,51.45,51.36,51.36,81900.0,39.3247,39.3324,39.2635,39.2635,81900.0
2013-07-15 14:40:00,51.37,51.5,51.37,51.49,6400.0,39.2712,39.3706,39.2712,39.3629,6400.0
2013-07-15 14:50:00,51.49,51.53,51.44,51.48,13800.0,39.3629,39.3935,39.3247,39.3553,13800.0
2013-07-15 15:00:00,51.48,51.54,51.48,51.53,23000.0,39.3553,39.4012,39.3553,39.3935,23000.0
2013-07-15 15:10:00,51.53,51.55,51.5,51.5,19100.0,39.3935,39.4088,39.3706,39.3706,19100.0
2013-07-15 15:20:00,51.5,51.52,51.45,51.47,18300.0,39.3706,39.3859,39.3324,39.3476,18300.0
2013-07-15 15:30:00,51.46,51.49,51.46,51.48,30700.0,39.34,39.3629,39.34,39.3553,30700.0
2013-07-15 15:40:00,51.48,51.48,51.39,51.42,74500.0,39.3553,39.3553,39.2865,39.3094,74500.0
2013-07-15 15:50:00,51.42,51.55,51.38,51.42,208700.0,39.3094,39.4088,39.2788,39.3094,208700.0
2013-07-16 09:30:00,51.47,51.48,51.03,51.15,45000.0,39.3476,39.3553,39.0113,39.103,45000.0
2013-07-16 09:40:00,51.15,51.28,50.99,51.21,48200.0,39.103,39.2024,38.9807,39.1489,48200.0
2013-07-16 09:50:00,51.19,51.2,50.99,51.17,36400.0,39.1336,39.1412,38.9807,39.1183,36400.0
2013-07-16 10:00:00,51.19,51.29,51.04,51.12,22400.0,39.1336,39.21,39.0189,39.0801,22400.0
2013-07-16 10:10:00,51.12,51.21,51.0,51.1,41200.0,39.0801,39.1489,38.9883,39.0648,41200.0
2013-07-16 10:20:00,51.09,51.1,50.76,50.89,127000.0,39.0571,39.0648,38.8049,38.9042,127000.0
2013-07-16 10:30:00,50.9,50.9,50.5,50.61,132500.0,38.9119,38.9119,38.6061,38.6902,132500.0
2013-07-16 10:40:00,50.62,50.72,50.28,50.37,88600.0,38.6978,38.7743,38.4379,38.5067,88600.0
2013-07-16 10:50:00,50.37,50.39,50.02,50.07,79900.0,38.5067,38.522,38.2391,38.2774,79900.0
2013-07-16 11:00:00,50.03,50.1,49.86,49.91,149600.0,38.2468,38.3003,38.1168,38.1551,149600.0
2013-07-16 11:10:00,49.91,50.05,49.69,49.79,61300.0,38.1551,38.2621,37.9869,38.0633,61300.0
2013-07-16 11:20:00,49.78,49.98,49.78,49.96,53500.0,38.0557,38.2086,38.0557,38.1933,53500.0
2013-07-16 11:30:00,49.96,49.99,49.85,49.96,40900.0,38.1933,38.2162,38.1092,38.1933,40900.0
2013-07-16 11:40:00,49.95,49.95,49.78,49.8,52200.0,38.1856,38.1856,38.0557,38.071,52200.0
2013-07-16 11:50:00,49.8,49.85,49.78,49.79,20000.0,38.071,38.1092,38.0557,38.0633,20000.0
2013-07-16 12:00:00,49.78,49.87,49.61,49.87,23200.0,38.0557,38.1245,37.9257,38.1245,23200.0
2013-07-16 12:10:00,49.87,49.87,49.77,49.85,19000.0,38.1245,38.1245,38.048,38.1092,19000.0
2013-07-16 12:20:00,49.85,49.92,49.84,49.92,13400.0,38.1092,38.1627,38.1015,38.1627,13400.0
2013-07-16 12:30:00,49.93,49.93,49.83,49.85,11500.0,38.1703,38.1703,38.0939,38.1092,11500.0
2013-07-16 12:40:00,49.85,49.88,49.81,49.84,9500.0,38.1092,38.1321,38.0786,38.1015,9500.0
2013-07-16 12:50:00,49.84,49.87,49.82,49.83,11900.0,38.1015,38.1245,38.0863,38.0939,11900.0
2013-07-16 13:00:00,49.83,49.9,49.79,49.88,20500.0,38.0939,38.1474,38.0633,38.1321,20500.0
2013-07-16 13:10:00,49.88,49.93,49.83,49.86,10100.0,38.1321,38.1703,38.0939,38.1168,10100.0
2013-07-16 13:20:00,49.84,49.84,49.8,49.81,6800.0,38.1015,38.1015,38.071,38.0786,6800.0
2013-07-16 13:30:00,49.82,49.92,49.82,49.92,10100.0,38.0863,38.1627,38.0863,38.1627,10100.0
2013-07-16 13:40:00,49.92,50.0,49.91,49.95,19600.0,38.1627,38.2239,38.1551,38.1856,19600.0
2013-07-16 13:50:00,49.96,49.97,49.91,49.97,17800.0,38.1933,38.2009,38.1551,38.2009,17800.0
2013-07-16 14:00:00,49.98,50.0,49.96,49.98,24000.0,38.2086,38.2239,38.1933,38.2086,24000.0
2013-07-16 14:10:00,49.98,50.0,49.94,49.97,21700.0,38.2086,38.2239,38.178,38.2009,21700.0
2013-07-16 14:20:00,49.97,50.05,49.95,50.0,99100.0,38.2009,38.2621,38.1856,38.2239,99100.0
2013-07-16 14:30:00,50.0,50.15,50.0,50.13,30500.0,38.2239,38.3385,38.2239,38.3232,30500.0
2013-07-16 14:40:00,50.12,50.13,50.06,50.12,14900.0,38.3156,38.3232,38.2697,38.3156,14900.0
2013-07-16 14:50:00,50.13,50.26,50.13,50.18,37100.0,38.3232,38.4226,38.3232,38.3615,37100.0
2013-07-16 15:00:00,50.17,50.18,50.12,50.13,55100.0,38.3538,38.3615,38.3156,38.3232,55100.0
2013-07-16 15:10:00,50.12,50.13,50.07,50.07,33100.0,38.3156,38.3232,38.2774,38.2774,33100.0
2013-07-16 15:20:00,50.07,50.08,49.94,50.07,41100.0,38.2774,38.285,38.178,38.2774,41100.0
2013-07-16 15:30:00,50.08,50.15,50.03,50.1,113200.0,38.285,38.3385,38.2468,38.3003,113200.0
2013-07-16 15:40:00,50.1,50.26,50.08,50.25,72200.0,38.3003,38.4226,38.285,38.415,72200.0
2013-07-16 15:50:00,50.26,50.26,50.18,50.22,102400.0,38.4226,38.4226,38.3615,38.392,102400.0
2013-07-17 09:30:00,50.41,50.68,50.37,50.4,22500.0,38.5373,38.7437,38.5067,38.5296,22500.0
2013-07-17 09:40:00,50.4,50.4,50.09,50.16,18200.0,38.5296,38.5296,38.2927,38.3462,18200.0
2013-07-17 09:50:00,50.17,50.37,50.17,50.24,13900.0,38.3538,38.5067,38.3538,38.4073,13900.0
2013-07-17 10:00:00,50.22,50.23,50.06,50.07,11000.0,38.392,38.3997,38.2697,38.2774,11000.0
2013-07-17 10:10:00,50.04,50.2,50.04,50.06,57400.0,38.2544,38.3768,38.2544,38.2697,57400.0
2013-07-17 10:20:00,50.05,50.11,50.04,50.09,10400.0,38.2621,38.308,38.2544,38.2927,10400.0
2013-07-17 10:30:00,50.09,50.1,50.01,50.05,12500.0,38.2927,38.3003,38.2315,38.2621,12500.0
2013-07-17 10:40:00,50.05,50.05,49.85,49.95,25100.0,38.2621,38.2621,38.1092,38.1856,25100.0
2013-07-17 10:50:00,49.96,50.09,49.96,50.09,5500.0,38.1933,38.2927,38.1933,38.2927,5500.0
2013-07-17 11:00:00,50.1,50.15,50.0,50.05,21600.0,38.3003,38.3385,38.2239,38.2621,21600.0
2013-07-17 11:10:00,50.11,50.11,49.99,50.08,8800.0,38.308,38.308,38.2162,38.285,8800.0
2013-07-17 11:20:00,50.07,50.07,49.87,49.87,7300.0,38.2774,38.2774,38.1245,38.1245,7300.0
2013-07-17 11:30:00,49.88,49.96,49.88,49.95,6500.0,38.1321,38.1933,38.1321,38.1856,6500.0
2013-07-17 11:40:00,49.94,49.96,49.93,49.96,6100.0,38.178,38.1933,38.1703,38.1933,6100.0
2013-07-17 11:50:00,49.96,49.96,49.86,49.86,7000.0,38.1933,38.1933,38.1168,38.1168,7000.0
2013-07-17 12:00:00,49.87,49.89,49.84,49.85,6300.0,38.1245,38.1398,38.1015,38.1092,6300.0
2013-07-17 12:10:00,49.84,49.92,49.84,49.88,9600.0,38.1015,38.1627,38.1015,38.1321,9600.0
2013-07-17 12:20:00,49.87,49.87,49.83,49.84,5200.0,38.1245,38.1245,38.0939,38.1015,5200.0
2013-07-17 12:30:00,49.85,49.85,49.82,49.82,3500.0,38.1092,38.1092,38.0863,38.0863,3500.0
2013-07-17 12:40:00,49.83,49.98,49.81,49.98,12800.0,38.0939,38.2086,38.0786,38.2086,12800.0
2013-07-17 12:50:00,49.98,49.98,49.83,49.83,15300.0,38.2086,38.2086,38.0939,38.0939,15300.0
2013-07-17 13:00:00,49.85,49.88,49.81,49.83,6000.0,38.1092,38.1321,38.0786,38.0939,6000.0
2013-07-17 13:10:00,49.83,49.98,49.82,49.95,13200.0,38.0939,38.2086,38.0863,38.1856,13200.0
2013-07-17 13:20:00,49.95,49.95,49.85,49.85,3400.0,38.1856,38.1856,38.1092,38.1092,3400.0
2013-07-17 13:30:00,49.85,50.0,49.84,50.0,19500.0,38.1092,38.2239,38.1015,38.2239,19500.0
2013-07-17 13:40:00,50.02,50.05,49.95,49.97,11100.0,38.2391,38.2621,38.1856,38.2009,11100.0
2013-07-17 13:50:00,49.98,50.01,49.95,49.96,11000.0,38.2086,38.2315,38.1856,38.1933,11000.0
2013-07-17 14:00:00,49.95,49.95,49.87,49.87,6500.0,38.1856,38.1856,38.1245,38.1245,6500.0
2013-07-17 14:10:00,49.87,49.92,49.86,49.9,5400.0,38.1245,38.1627,38.1168,38.1474,5400.0
2013-07-17 14:20:00,49.91,49.95,49.81,49.81,14100.0,38.1551,38.1856,38.0786,38.0786,14100.0
2013-07-17 14:30:00,49.8,49.89,49.71,49.83,31500.0,38.071,38.1398,38.0022,38.0939,31500.0
2013-07-17 14:40:00,49.84,49.84,49.63,49.63,9000.0,38.1015,38.1015,37.941,37.941,9000.0
2013-07-17 14:50:00,49.64,49.71,49.6,49.71,11100.0,37.9486,38.0022,37.9181,38.0022,11100.0
2013-07-17 15:00:00,49.71,49.79,49.7,49.7,10000.0,38.0022,38.0633,37.9945,37.9945,10000.0
2013-07-17 15:10:00,49.7,49.77,49.66,49.77,13200.0,37.9945,38.048,37.9639,38.048,13200.0
2013-07-17 15:20:00,49.77,49.84,49.76,49.8,12700.0,38.048,38.1015,38.0404,38.071,12700.0
2013-07-17 15:30:00,49.81,49.82,49.69,49.76,30100.0,38.0786,38.0863,37.9869,38.0404,30100.0
2013-07-17 15:40:00,49.77,49.91,49.77,49.83,38600.0,38.048,38.1551,38.048,38.0939,38600.0
2013-07-17 15:50:00,49.83,49.89,49.82,49.86,69000.0,38.0939,38.1398,38.0863,38.1168,69000.0
2013-07-18 09:30:00,49.91,50.1,49.87,50.07,28500.0,38.1551,38.3003,38.1245,38.2774,28500.0
2013-07-18 09:40:00,50.07,50.34,50.02,50.25,19400.0,38.2774,38.4838,38.2391,38.415,19400.0
2013-07-18 09:50:00,50.23,50.28,50.1,50.17,6000.0,38.3997,38.4379,38.3003,38.3538,6000.0
2013-07-18 10:00:00,50.19,50.26,50.11,50.22,22400.0,38.3691,38.4226,38.308,38.392,22400.0
2013-07-18 10:10:00,50.22,50.27,50.2,50.2,12700.0,38.392,38.4303,38.3768,38.3768,12700.0
2013-07-18 10:20:00,50.21,50.33,50.15,50.29,72700.0,38.3844,38.4761,38.3385,38.4456,72700.0
2013-07-18 10:30:00,50.28,50.43,50.28,50.3,99000.0,38.4379,38.5526,38.4379,38.4532,99000.0
2013-07-18 10:40:00,50.3,50.33,50.15,50.2,43400.0,38.4532,38.4761,38.3385,38.3768,43400.0
2013-07-18 10:50:00,50.2,50.25,50.15,50.24,29100.0,38.3768,38.415,38.3385,38.4073,29100.0
2013-07-18 11:00:00,50.26,50.26,50.21,50.25,28600.0,38.4226,38.4226,38.3844,38.415,28600.0
2013-07-18 11:10:00,50.26,50.27,50.18,50.18,17500.0,38.4226,38.4303,38.3615,38.3615,17500.0
2013-07-18 11:20:00,50.21,50.27,50.17,50.24,17000.0,38.3844,38.4303,38.3538,38.4073,17000.0
2013-07-18 11:30:00,50.25,50.29,50.23,50.23,21600.0,38.415,38.4456,38.3997,38.3997,21600.0
2013-07-18 11:40:00,50.23,50.25,50.16,50.18,11900.0,38.3997,38.415,38.3462,38.3615,11900.0
2013-07-18 11:50:00,50.18,50.22,50.18,50.2,16200.0,38.3615,38.392,38.3615,38.3768,16200.0
2013-07-18 12:00:00,50.2,50.27,50.09,50.22,12400.0,38.3768,38.4303,38.2927,38.392,12400.0
2013-07-18 12:10:00,50.22,50.22,49.99,50.05,18500.0,38.392,38.392,38.2162,38.2621,18500.0
2013-07-18 12:20:00,50.05,50.19,49.97,49.97,21700.0,38.2621,38.3691,38.2009,38.2009,21700.0
2013-07-18 12:30:00,49.96,49.97,49.86,49.91,29500.0,38.1933,38.2009,38.1168,38.1551,29500.0
2013-07-18 12:40:00,49.91,49.97,49.87,49.94,28000.0,38.1551,38.2009,38.1245,38.178,28000.0
2013-07-18 12:50:00,49.95,49.95,49.87,49.89,17500.0,38.1856,38.1856,38.1245,38.1398,17500.0
2013-07-18 13:00:00,49.88,49.91,49.84,49.89,15900.0,38.1321,38.1551,38.1015,38.1398,15900.0
2013-07-18 13:10:00,49.89,50.02,49.87,49.97,19600.0,38.1398,38.2391,38.1245,38.2009,19600.0
2013-07-18 13:20:00,49.96,49.96,49.77,49.77,15600.0,38.1933,38.1933,38.048,38.048,15600.0
2013-07-18 13:30:00,49.77,49.96,49.76,49.93,26800.0,38.048,38.1933,38.0404,38.1703,26800.0
2013-07-18 13:40:00,49.93,49.93,49.86,49.87,10700.0,38.1703,38.1703,38.1168,38.1245,10700.0
2013-07-18 13:50:00,49.88,49.98,49.85,49.95,25000.0,38.1321,38.2086,38.1092,38.1856,25000.0
2013-07-18 14:00:00,49.96,49.99,49.88,49.88,20200.0,38.1933,38.2162,38.1321,38.1321,20200.0
2013-07-18 14:10:00,49.89,50.0,49.89,49.93,24100.0,38.1398,38.2239,38.1398,38.1703,24100.0
2013-07-18 14:20:00,49.94,50.05,49.94,50.05,22100.0,38.178,38.2621,38.178,38.2621,22100.0
2013-07-18 14:30:00,50.06,50.06,49.96,49.96,21600.0,38.2697,38.2697,38.1933,38.1933,21600.0
2013-07-18 14:40:00,49.96,50.01,49.93,50.0,14900.0,38.1933,38.2315,38.1703,38.2239,14900.0
2013-07-18 14:50:00,50.0,50.01,49.92,50.0,43900.0,38.2239,38.2315,38.1627,38.2239,43900.0
2013-07-18 15:00:00,50.0,50.03,49.98,50.02,34700.0,38.2239,38.2468,38.2086,38.2391,34700.0
2013-07-18 15:10:00,50.01,50.08,49.97,50.0,25000.0,38.2315,38.285,38.2009,38.2239,25000.0
2013-07-18 15:20:00,50.0,50.03,49.98,50.03,28100.0,38.2239,38.2468,38.2086,38.2468,28100.0
2013-07-18 15:30:00,50.03,50.06,49.98,49.98,47400.0,38.2468,38.2697,38.2086,38.2086,47400.0
2013-07-18 15:40:00,49.99,49.99,49.9,49.9,62000.0,38.2162,38.2162,38.1474,38.1474,62000.0
2013-07-18 15:50:00,49.9,49.91,49.81,49.84,143600.0,38.1474,38.1551,38.0786,38.1015,143600.0
2013-07-19 09:30:00,49.57,49.8,49.42,49.56,77700.0,37.8951,38.071,37.7805,37.8875,77700.0
2013-07-19 09:40:00,49.6,49.61,49.29,49.29,35800.0,37.9181,37.9257,37.6811,37.6811,35800.0
2013-07-19 09:50:00,49.28,49.3,49.18,49.22,32100.0,37.6734,37.6887,37.597,37.6276,32100.0
2013-07-19 10:00:00,49.28,49.3,49.14,49.25,31000.0,37.6734,37.6887,37.5664,37.6505,31000.0
2013-07-19 10:10:00,49.23,49.32,49.21,49.24,18700.0,37.6352,37.704,37.6199,37.6429,18700.0
2013-07-19 10:20:00,49.23,49.24,49.0,49.02,30300.0,37.6352,37.6429,37.4594,37.4747,30300.0
2013-07-19 10:30:00,49.02,49.26,48.99,49.01,35800.0,37.4747,37.6581,37.4517,37.467,35800.0
2013-07-19 10:40:00,49.01,49.13,48.98,49.01,13700.0,37.467,37.5588,37.4441,37.467,13700.0
2013-07-19 10:50:00,49.01,49.1,48.95,49.02,30400.0,37.467,37.5358,37.4212,37.4747,30400.0
2013-07-19 11:00:00,49.01,49.21,49.01,49.09,26400.0,37.467,37.6199,37.467,37.5282,26400.0
2013-07-19 11:10:00,49.12,49.14,48.97,48.97,26200.0,37.5511,37.5664,37.4364,37.4364,26200.0
2013-07-19 11:20:00,48.97,49.06,48.97,49.02,17800.0,37.4364,37.5053,37.4364,37.4747,17800.0
2013-07-19 11:30:00,49.02,49.03,48.83,48.95,21200.0,37.4747,37.4823,37.3294,37.4212,21200.0
2013-07-19 11:40:00,48.96,48.96,48.91,48.94,16800.0,37.4288,37.4288,37.3906,37.4135,16800.0
2013-07-19 11:50:00,48.94,49.2,48.92,49.16,84700.0,37.4135,37.6123,37.3982,37.5817,84700.0
2013-07-19 12:00:00,49.18,49.2,49.11,49.16,25100.0,37.597,37.6123,37.5435,37.5817,25100.0
2013-07-19 12:10:00,49.17,49.42,49.16,49.41,72000.0,37.5893,37.7805,37.5817,37.7728,72000.0
2013-07-19 12:20:00,49.4,49.42,49.29,49.29,19400.0,37.7652,37.7805,37.6811,37.6811,19400.0
2013-07-19 12:30:00,49.29,49.29,49.18,49.18,4000.0,37.6811,37.6811,37.597,37.597,4000.0
2013-07-19 12:40:00,49.16,49.29,49.15,49.25,56700.0,37.5817,37.6811,37.5741,37.6505,56700.0
2013-07-19 12:50:00,49.23,49.36,49.23,49.3,18700.0,37.6352,37.7346,37.6352,37.6887,18700.0
2013-07-19 13:00:00,49.3,49.32,49.2,49.22,18800.0,37.6887,37.704,37.6123,37.6276,18800.0
2013-07-19 13:10:00,49.23,49.34,49.23,49.34,22800.0,37.6352,37.7193,37.6352,37.7193,22800.0
2013-07-19 13:20:00,49.34,49.52,49.34,49.38,58600.0,37.7193,37.8569,37.7193,37.7499,58600.0
2013-07-19 13:30:00,49.37,49.39,49.32,49.33,9100.0,37.7422,37.7575,37.704,37.7117,9100.0
2013-07-19 13:40:00,49.34,49.36,49.33,49.33,5200.0,37.7193,37.7346,37.7117,37.7117,5200.0
2013-07-19 13:50:00,49.33,49.38,49.28,49.35,44800.0,37.7117,37.7499,37.6734,37.7269,44800.0
2013-07-19 14:00:00,49.34,49.38,49.3,49.36,19400.0,37.7193,37.7499,37.6887,37.7346,19400.0
2013-07-19 14:10:00,49.36,49.38,49.25,49.3,19500.0,37.7346,37.7499,37.6505,37.6887,19500.0
2013-07-19 14:20:00,49.32,49.35,49.3,49.33,10000.0,37.704,37.7269,37.6887,37.7117,10000.0
2013-07-19 14:30:00,49.33,49.33,49.26,49.3,15400.0,37.7117,37.7117,37.6581,37.6887,15400.0
2013-07-19 14:40:00,49.3,49.35,49.27,49.3,13800.0,37.6887,37.7269,37.6658,37.6887,13800.0
2013-07-19 14:50:00,49.3,49.34,49.24,49.26,44800.0,37.6887,37.7193,37.6429,37.6581,44800.0
2013-07-19 15:00:00,49.26,49.29,49.22,49.23,25000.0,37.6581,37.6811,37.6276,37.6352,25000.0
2013-07-19 15:10:00,49.22,49.29,49.21,49.25,18700.0,37.6276,37.6811,37.6199,37.6505,18700.0
2013-07-19 15:20:00,49.24,49.26,49.2,49.2,24800.0,37.6429,37.6581,37.6123,37.6123,24800.0
2013-07-19 15:30:00,49.2,49.27,49.2,49.27,43900.0,37.6123,37.6658,37.6123,37.6658,43900.0
2013-07-19 15:40:00,49.27,49.28,49.17,49.27,90100.0,37.6658,37.6734,37.5893,37.6658,90100.0
2013-07-19 15:50:00,49.26,49.31,49.19,49.22,127500.0,37.6581,37.6964,37.6046,37.6276,127500.0
2013-07-22 09:30:00,49.33,49.59,49.11,49.12,54900.0,37.7117,37.9104,37.5435,37.5511,54900.0
2013-07-22 09:40:00,49.13,49.15,48.96,49.14,29900.0,37.5588,37.5741,37.4288,37.5664,29900.0
2013-07-22 09:50:00,49.15,49.52,49.15,49.34,46100.0,37.5741,37.8569,37.5741,37.7193,46100.0
2013-07-22 10:00:00,49.34,49.36,49.1,49.22,16800.0,37.7193,37.7346,37.5358,37.6276,16800.0
2013-07-22 10:10:00,49.19,49.37,49.18,49.31,81800.0,37.6046,37.7422,37.597,37.6964,81800.0
2013-07-22 10:20:00,49.33,49.42,49.28,49.35,57700.0,37.7117,37.7805,37.6734,37.7269,57700.0
2013-07-22 10:30:00,49.35,49.46,49.34,49.43,18900.0,37.7269,37.811,37.7193,37.7881,18900.0
2013-07-22 10:40:00,49.43,49.44,49.35,49.37,26400.0,37.7881,37.7958,37.7269,37.7422,26400.0
2013-07-22 10:50:00,49.35,49.35,49.27,49.29,7200.0,37.7269,37.7269,37.6658,37.6811,7200.0
2013-07-22 11:00:00,49.29,49.46,49.28,49.45,27900.0,37.6811,37.811,37.6734,37.8034,27900.0
2013-07-22 11:10:00,49.46,49.56,49.4,49.56,49800.0,37.811,37.8875,37.7652,37.8875,49800.0
2013-07-22 11:20:00,49.56,49.84,49.55,49.84,32200.0,37.8875,38.1015,37.8798,38.1015,32200.0
2013-07-22 11:30:00,49.83,49.86,49.78,49.86,20300.0,38.0939,38.1168,38.0557,38.1168,20300.0
2013-07-22 11:40:00,49.86,49.86,49.78,49.78,14600.0,38.1168,38.1168,38.0557,38.0557,14600.0
2013-07-22 11:50:00,49.79,49.79,49.56,49.6,18200.0,38.0633,38.0633,37.8875,37.9181,18200.0
2013-07-22 12:00:00,49.6,49.73,49.6,49.69,19500.0,37.9181,38.0174,37.9181,37.9869,19500.0
2013-07-22 12:10:00,49.69,49.7,49.68,49.69,3500.0,37.9869,37.9945,37.9792,37.9869,3500.0
2013-07-22 12:20:00,49.7,49.72,49.65,49.71,4100.0,37.9945,38.0098,37.9563,38.0022,4100.0
2013-07-22 12:30:00,49.72,49.74,49.69,49.71,5300.0,38.0098,38.0251,37.9869,38.0022,5300.0
2013-07-22 12:40:00,49.71,49.82,49.71,49.82,3500.0,38.0022,38.0863,38.0022,38.0863,3500.0
2013-07-22 12:50:00,49.82,49.86,49.81,49.82,9300.0,38.0863,38.1168,38.0786,38.0863,9300.0
2013-07-22 13:00:00,49.82,49.84,49.82,49.83,6500.0,38.0863,38.1015,38.0863,38.0939,6500.0
2013-07-22 13:10:00,49.77,49.77,49.69,49.69,3800.0,38.048,38.048,37.9869,37.9869,3800.0
2013-07-22 13:20:00,49.68,49.69,49.63,49.63,3800.0,37.9792,37.9869,37.941,37.941,3800.0
2013-07-22 13:30:00,49.63,49.7,49.63,49.69,11000.0,37.941,37.9945,37.941,37.9869,11000.0
2013-07-22 13:40:00,49.7,49.79,49.7,49.7,6700.0,37.9945,38.0633,37.9945,37.9945,6700.0
2013-07-22 13:50:00,49.7,49.75,49.69,49.75,5200.0,37.9945,38.0327,37.9869,38.0327,5200.0
2013-07-22 14:00:00,49.78,49.84,49.78,49.82,38300.0,38.0557,38.1015,38.0557,38.0863,38300.0
2013-07-22 14:10:00,49.82,49.92,49.81,49.89,29700.0,38.0863,38.1627,38.0786,38.1398,29700.0
2013-07-22 14:20:00,49.89,49.94,49.88,49.88,9100.0,38.1398,38.178,38.1321,38.1321,9100.0
2013-07-22 14:30:00,49.88,49.96,49.88,49.96,11700.0,38.1321,38.1933,38.1321,38.1933,11700.0
2013-07-22 14:40:00,49.95,50.0,49.9,49.95,12400.0,38.1856,38.2239,38.1474,38.1856,12400.0
2013-07-22 14:50:00,49.95,49.96,49.87,49.89,13500.0,38.1856,38.1933,38.1245,38.1398,13500.0
2013-07-22 15:00:00,49.89,49.94,49.89,49.94,12500.0,38.1398,38.178,38.1398,38.178,12500.0
2013-07-22 15:10:00,49.93,49.98,49.91,49.93,10700.0,38.1703,38.2086,38.1551,38.1703,10700.0
2013-07-22 15:20:00,49.92,49.99,49.9,49.97,8900.0,38.1627,38.2162,38.1474,38.2009,8900.0
2013-07-22 15:30:00,49.97,49.99,49.78,49.79,41300.0,38.2009,38.2162,38.0557,38.0633,41300.0
2013-07-22 15:40:00,49.78,49.81,49.78,49.78,38500.0,38.0557,38.0786,38.0557,38.0557,38500.0
2013-07-22 15:50:00,49.79,49.81,49.76,49.79,86700.0,38.0633,38.0786,38.0404,38.0633,86700.0
2013-07-23 09:30:00,49.81,50.01,48.96,49.63,45600.0,38.0786,38.2315,37.4288,37.941,45600.0
2013-07-23 09:40:00,49.68,49.79,49.57,49.69,13000.0,37.9792,38.0633,37.8951,37.9869,13000.0
2013-07-23 09:50:00,49.7,49.86,49.66,49.69,40100.0,37.9945,38.1168,37.9639,37.9869,40100.0
2013-07-23 10:00:00,49.71,49.83,49.63,49.75,43000.0,38.0022,38.0939,37.941,38.0327,43000.0
2013-07-23 10:10:00,49.73,49.77,49.64,49.73,16400.0,38.0174,38.048,37.9486,38.0174,16400.0
2013-07-23 10:20:00,49.75,49.8,49.69,49.71,22000.0,38.0327,38.071,37.9869,38.0022,22000.0
2013-07-23 10:30:00,49.72,49.72,49.68,49.7,12600.0,38.0098,38.0098,37.9792,37.9945,12600.0
2013-07-23 10:40:00,49.7,49.7,49.55,49.58,22500.0,37.9945,37.9945,37.8798,37.9028,22500.0
2013-07-23 10:50:00,49.55,49.56,49.41,49.54,47800.0,37.8798,37.8875,37.7728,37.8722,47800.0
2013-07-23 11:00:00,49.54,49.54,49.42,49.42,19400.0,37.8722,37.8722,37.7805,37.7805,19400.0
2013-07-23 11:10:00,49.42,49.43,49.35,49.41,14100.0,37.7805,37.7881,37.7269,37.7728,14100.0
2013-07-23 11:20:00,49.41,49.52,49.41,49.52,12700.0,37.7728,37.8569,37.7728,37.8569,12700.0
2013-07-23 11:30:00,49.54,49.59,49.52,49.56,10500.0,37.8722,37.9104,37.8569,37.8875,10500.0
2013-07-23 11:40:00,49.56,49.59,49.55,49.56,12100.0,37.8875,37.9104,37.8798,37.8875,12100.0
2013-07-23 11:50:00,49.58,49.59,49.57,49.57,5500.0,37.9028,37.9104,37.8951,37.8951,5500.0
2013-07-23 12:00:00,49.58,49.59,49.56,49.59,10700.0,37.9028,37.9104,37.8875,37.9104,10700.0
2013-07-23 12:10:00,49.59,49.62,49.58,49.62,15900.0,37.9104,37.9334,37.9028,37.9334,15900.0
2013-07-23 12:20:00,49.63,49.65,49.6,49.6,16800.0,37.941,37.9563,37.9181,37.9181,16800.0
2013-07-23 12:30:00,49.6,49.63,49.6,49.63,12500.0,37.9181,37.941,37.9181,37.941,12500.0
2013-07-23 12:40:00,49.62,49.7,49.62,49.7,13300.0,37.9334,37.9945,37.9334,37.9945,13300.0
2013-07-23 12:50:00,49.7,49.73,49.69,49.7,7200.0,37.9945,38.0174,37.9869,37.9945,7200.0
2013-07-23 13:00:00,49.71,49.76,49.71,49.74,14500.0,38.0022,38.0404,38.0022,38.0251,14500.0
2013-07-23 13:10:00,49.72,49.76,49.69,49.74,13600.0,38.0098,38.0404,37.9869,38.0251,13600.0
2013-07-23 13:20:00,49.76,49.76,49.64,49.64,5000.0,38.0404,38.0404,37.9486,37.9486,5000.0
2013-07-23 13:30:00,49.64,49.69,49.64,49.69,6400.0,37.9486,37.9869,37.9486,37.9869,6400.0
2013-07-23 13:40:00,49.68,49.74,49.68,49.74,5200.0,37.9792,38.0251,37.9792,38.0251,5200.0
2013-07-23 13:50:00,49.74,49.76,49.68,49.68,7500.0,38.0251,38.0404,37.9792,37.9792,7500.0
2013-07-23 14:00:00,49.66,49.67,49.61,49.64,13100.0,37.9639,37.9716,37.9257,37.9486,13100.0
2013-07-23 14:10:00,49.64,49.67,49.61,49.67,13000.0,37.9486,37.9716,37.9257,37.9716,13000.0
2013-07-23 14:20:00,49.68,49.75,49.68,49.72,7300.0,37.9792,38.0327,37.9792,38.0098,7300.0
2013-07-23 14:30:00,49.73,49.73,49.69,49.73,10300.0,38.0174,38.0174,37.9869,38.0174,10300.0
2013-07-23 14:40:00,49.72,49.77,49.72,49.77,4100.0,38.0098,38.048,38.0098,38.048,4100.0
2013-07-23 14:50:00,49.77,49.78,49.65,49.67,13700.0,38.048,38.0557,37.9563,37.9716,13700.0
2013-07-23 15:00:00,49.66,49.71,49.66,49.71,14900.0,37.9639,38.0022,37.9639,38.0022,14900.0
2013-07-23 15:10:00,49.71,49.71,49.61,49.61,32900.0,38.0022,38.0022,37.9257,37.9257,32900.0
2013-07-23 15:20:00,49.62,49.62,49.48,49.5,31400.0,37.9334,37.9334,37.8263,37.8416,31400.0
2013-07-23 15:30:00,49.49,49.51,49.38,49.4,34800.0,37.834,37.8493,37.7499,37.7652,34800.0
2013-07-23 15:40:00,49.41,49.42,49.26,49.27,58900.0,37.7728,37.7805,37.6581,37.6658,58900.0
2013-07-23 15:50:00,49.26,49.39,49.26,49.37,86700.0,37.6581,37.7575,37.6581,37.7422,86700.0
2013-07-24 09:30:00,49.52,49.9,49.36,49.7,52500.0,37.8569,38.1474,37.7346,37.9945,52500.0
2013-07-24 09:40:00,49.69,49.69,49.27,49.3,7400.0,37.9869,37.9869,37.6658,37.6887,7400.0
2013-07-24 09:50:00,49.3,49.3,49.05,49.11,23100.0,37.6887,37.6887,37.4976,37.5435,23100.0
2013-07-24 10:00:00,49.11,49.19,49.04,49.06,34500.0,37.5435,37.6046,37.49,37.5053,34500.0
2013-07-24 10:10:00,49.06,49.11,49.01,49.11,15400.0,37.5053,37.5435,37.467,37.5435,15400.0
2013-07-24 10:20:00,49.09,49.12,48.88,49.02,20600.0,37.5282,37.5511,37.3676,37.4747,20600.0
2013-07-24 10:30:00,49.04,49.18,49.04,49.17,4200.0,37.49,37.597,37.49,37.5893,4200.0
2013-07-24 10:40:00,49.16,49.19,49.0,49.09,23000.0,37.5817,37.6046,37.4594,37.5282,23000.0
2013-07-24 10:50:00,49.08,49.11,49.02,49.04,11500.0,37.5205,37.5435,37.4747,37.49,11500.0
2013-07-24 11:00:00,49.03,49.1,49.03,49.06,5700.0,37.4823,37.5358,37.4823,37.5053,5700.0
2013-07-24 11:10:00,49.07,49.07,48.91,49.03,13400.0,37.5129,37.5129,37.3906,37.4823,13400.0
2013-07-24 11:20:00,49.03,49.09,48.98,49.07,22900.0,37.4823,37.5282,37.4441,37.5129,22900.0
2013-07-24 11:30:00,49.09,49.25,49.09,49.24,37200.0,37.5282,37.6505,37.5282,37.6429,37200.0
2013-07-24 11:40:00,49.24,49.29,49.2,49.24,4200.0,37.6429,37.6811,37.6123,37.6429,4200.0
2013-07-24 11:50:00,49.24,49.3,49.18,49.26,16100.0,37.6429,37.6887,37.597,37.6581,16100.0
2013-07-24 12:00:00,49.23,49.3,49.22,49.23,6100.0,37.6352,37.6887,37.6276,37.6352,6100.0
2013-07-24 12:10:00,49.22,49.22,49.12,49.14,4900.0,37.6276,37.6276,37.5511,37.5664,4900.0
2013-07-24 12:20:00,49.14,49.21,49.14,49.21,7600.0,37.5664,37.6199,37.5664,37.6199,7600.0
2013-07-24 12:30:00,49.18,49.22,49.18,49.22,4200.0,37.597,37.6276,37.597,37.6276,4200.0
2013-07-24 12:40:00,49.21,49.26,49.2,49.26,5200.0,37.6199,37.6581,37.6123,37.6581,5200.0
2013-07-24 12:50:00,49.26,49.27,49.15,49.16,5000.0,37.6581,37.6658,37.5741,37.5817,5000.0
2013-07-24 13:00:00,49.16,49.16,49.01,49.03,8300.0,37.5817,37.5817,37.467,37.4823,8300.0
2013-07-24 13:10:00,49.04,49.06,48.99,49.02,10200.0,37.49,37.5053,37.4517,37.4747,10200.0
2013-07-24 13:20:00,49.04,49.04,48.99,49.01,10100.0,37.49,37.49,37.4517,37.467,10100.0
2013-07-24 13:30:00,49.0,49.08,48.98,49.08,16800.0,37.4594,37.5205,37.4441,37.5205,16800.0
2013-07-24 13:40:00,49.06,49.1,49.01,49.1,13100.0,37.5053,37.5358,37.467,37.5358,13100.0
2013-07-24 13:50:00,49.08,49.14,49.04,49.09,23400.0,37.5205,37.5664,37.49,37.5282,23400.0
2013-07-24 14:00:00,49.09,49.18,49.08,49.18,7600.0,37.5282,37.597,37.5205,37.597,7600.0
2013-07-24 14:10:00,49.18,49.26,49.18,49.25,10300.0,37.597,37.6581,37.597,37.6505,10300.0
2013-07-24 14:20:00,49.26,49.28,49.22,49.22,18600.0,37.6581,37.6734,37.6276,37.6276,18600.0
2013-07-24 14:30:00,49.23,49.23,49.16,49.2,10200.0,37.6352,37.6352,37.5817,37.6123,10200.0
2013-07-24 14:40:00,49.18,49.25,49.16,49.23,9800.0,37.597,37.6505,37.5817,37.6352,9800.0
2013-07-24 14:50:00,49.24,49.29,49.23,49.26,16500.0,37.6429,37.6811,37.6352,37.6581,16500.0
2013-07-24 15:00:00,49.26,49.26,49.19,49.21,37800.0,37.6581,37.6581,37.6046,37.6199,37800.0
2013-07-24 15:10:00,49.21,49.21,49.03,49.06,15800.0,37.6199,37.6199,37.4823,37.5053,15800.0
2013-07-24 15:20:00,49.05,49.12,49.05,49.06,12700.0,37.4976,37.5511,37.4976,37.5053,12700.0
2013-07-24 15:30:00,49.04,49.05,48.98,49.05,54600.0,37.49,37.4976,37.4441,37.4976,54600.0
2013-07-24 15:40:00,49.05,49.12,49.04,49.12,34000.0,37.4976,37.5511,37.49,37.5511,34000.0
2013-07-24 15:50:00,49.11,49.29,49.08,49.25,127000.0,37.5435,37.6811,37.5205,37.6505,127000.0
2013-07-25 09:30:00,49.18,49.47,49.06,49.44,31500.0,37.597,37.8187,37.5053,37.7958,31500.0
2013-07-25 09:40:00,49.44,49.68,49.41,49.57,28700.0,37.7958,37.9792,37.7728,37.8951,28700.0
2013-07-25 09:50:00,49.58,49.58,49.41,49.41,2400.0,37.9028,37.9028,37.7728,37.7728,2400.0
2013-07-25 10:00:00,49.37,49.74,49.37,49.69,35800.0,37.7422,38.0251,37.7422,37.9869,35800.0
2013-07-25 10:10:00,49.69,49.74,49.66,49.71,13400.0,37.9869,38.0251,37.9639,38.0022,13400.0
2013-07-25 10:20:00,49.71,49.72,49.55,49.58,6400.0,38.0022,38.0098,37.8798,37.9028,6400.0
2013-07-25 10:30:00,49.58,49.69,49.49,49.54,11400.0,37.9028,37.9869,37.834,37.8722,11400.0
2013-07-25 10:40:00,49.51,49.59,49.48,49.49,15100.0,37.8493,37.9104,37.8263,37.834,15100.0
2013-07-25 10:50:00,49.49,49.51,49.47,49.49,34700.0,37.834,37.8493,37.8187,37.834,34700.0
2013-07-25 11:00:00,49.49,49.5,49.35,49.36,21900.0,37.834,37.8416,37.7269,37.7346,21900.0
2013-07-25 11:10:00,49.35,49.35,49.24,49.34,13800.0,37.7269,37.7269,37.6429,37.7193,13800.0
2013-07-25 11:20:00,49.33,49.43,49.33,49.37,39700.0,37.7117,37.7881,37.7117,37.7422,39700.0
2013-07-25 11:30:00,49.34,49.36,49.1,49.14,17400.0,37.7193,37.7346,37.5358,37.5664,17400.0
2013-07-25 11:40:00,49.15,49.31,49.14,49.25,44800.0,37.5741,37.6964,37.5664,37.6505,44800.0
2013-07-25 11:50:00,49.21,49.29,49.21,49.29,6800.0,37.6199,37.6811,37.6199,37.6811,6800.0
2013-07-25 12:00:00,49.26,49.29,49.25,49.27,6200.0,37.6581,37.6811,37.6505,37.6658,6200.0
2013-07-25 12:10:00,49.27,49.32,49.25,49.29,31600.0,37.6658,37.704,37.6505,37.6811,31600.0
2013-07-25 12:20:00,49.3,49.38,49.27,49.34,50100.0,37.6887,37.7499,37.6658,37.7193,50100.0
2013-07-25 12:30:00,49.34,49.37,49.31,49.34,27200.0,37.7193,37.7422,37.6964,37.7193,27200.0
2013-07-25 12:40:00,49.34,49.41,49.33,49.41,9700.0,37.7193,37.7728,37.7117,37.7728,9700.0
2013-07-25 12:50:00,49.39,49.43,49.29,49.4,27800.0,37.7575,37.7881,37.6811,37.7652,27800.0
2013-07-25 13:00:00,49.4,49.4,49.34,49.4,21900.0,37.7652,37.7652,37.7193,37.7652,21900.0
2013-07-25 13:10:00,49.4,49.41,49.35,49.38,33100.0,37.7652,37.7728,37.7269,37.7499,33100.0
2013-07-25 13:20:00,49.41,49.41,49.29,49.34,20200.0,37.7728,37.7728,37.6811,37.7193,20200.0
2013-07-25 13:30:00,49.35,49.35,49.25,49.26,31800.0,37.7269,37.7269,37.6505,37.6581,31800.0
2013-07-25 13:40:00,49.26,49.3,49.23,49.29,10500.0,37.6581,37.6887,37.6352,37.6811,10500.0
2013-07-25 13:50:00,49.28,49.28,49.23,49.25,13700.0,37.6734,37.6734,37.6352,37.6505,13700.0
2013-07-25 14:00:00,49.25,49.3,49.24,49.24,39300.0,37.6505,37.6887,37.6429,37.6429,39300.0
2013-07-25 14:10:00,49.25,49.25,49.22,49.23,12100.0,37.6505,37.6505,37.6276,37.6352,12100.0
2013-07-25 14:20:00,49.23,49.26,49.22,49.25,15200.0,37.6352,37.6581,37.6276,37.6505,15200.0
2013-07-25 14:30:00,49.25,49.25,49.2,49.23,16800.0,37.6505,37.6505,37.6123,37.6352,16800.0
2013-07-25 14:40:00,49.23,49.26,49.23,49.25,25600.0,37.6352,37.6581,37.6352,37.6505,25600.0
2013-07-25 14:50:00,49.25,49.26,49.14,49.17,35900.0,37.6505,37.6581,37.5664,37.5893,35900.0
2013-07-25 15:00:00,49.18,49.31,49.18,49.31,44000.0,37.597,37.6964,37.597,37.6964,44000.0
2013-07-25 15:10:00,49.31,49.34,49.25,49.28,63700.0,37.6964,37.7193,37.6505,37.6734,63700.0
2013-07-25 15:20:00,49.27,49.39,49.25,49.35,32100.0,37.6658,37.7575,37.6505,37.7269,32100.0
2013-07-25 15:30:00,49.35,49.4,49.28,49.36,53900.0,37.7269,37.7652,37.6734,37.7346,53900.0
2013-07-25 15:40:00,49.35,49.4,49.27,49.29,77100.0,37.7269,37.7652,37.6658,37.6811,77100.0
2013-07-25 15:50:00,49.29,49.36,49.21,49.34,162700.0,37.6811,37.7346,37.6199,37.7193,162700.0
2013-07-26 09:30:00,49.04,49.09,48.79,48.99,29500.0,37.49,37.5282,37.2988,37.4517,29500.0
2013-07-26 09:40:00,48.98,49.05,48.94,48.97,16100.0,37.4441,37.4976,37.4135,37.4364,16100.0
2013-07-26 09:50:00,48.97,49.02,48.91,48.99,20800.0,37.4364,37.4747,37.3906,37.4517,20800.0
2013-07-26 10:00:00,49.0,49.03,48.91,48.92,10700.0,37.4594,37.4823,37.3906,37.3982,10700.0
2013-07-26 10:10:00,48.91,48.94,48.8,48.91,32000.0,37.3906,37.4135,37.3065,37.3906,32000.0
2013-07-26 10:20:00,48.94,48.95,48.67,48.67,15800.0,37.4135,37.4212,37.2071,37.2071,15800.0
2013-07-26 10:30:00,48.68,48.68,48.38,48.46,60900.0,37.2147,37.2147,36.9854,37.0466,60900.0
2013-07-26 10:40:00,48.47,48.57,48.31,48.38,102100.0,37.0542,37.1307,36.9319,36.9854,102100.0
2013-07-26 10:50:00,48.37,48.46,48.37,48.37,15500.0,36.9778,37.0466,36.9778,36.9778,15500.0
2013-07-26 11:00:00,48.35,48.39,48.22,48.24,45000.0,36.9625,36.9931,36.8631,36.8784,45000.0
2013-07-26 11:10:00,48.24,48.28,48.21,48.22,26500.0,36.8784,36.909,36.8554,36.8631,26500.0
2013-07-26 11:20:00,48.22,48.41,48.2,48.35,24100.0,36.8631,37.0083,36.8478,36.9625,24100.0
2013-07-26 11:30:00,48.35,48.36,48.28,48.3,24300.0,36.9625,36.9701,36.909,36.9242,24300.0
2013-07-26 11:40:00,48.32,48.47,48.32,48.4,30100.0,36.9395,37.0542,36.9395,37.0007,30100.0
2013-07-26 11:50:00,48.41,48.44,48.27,48.27,52900.0,37.0083,37.0313,36.9013,36.9013,52900.0
2013-07-26 12:00:00,48.27,48.49,48.26,48.44,32000.0,36.9013,37.0695,36.8937,37.0313,32000.0
2013-07-26 12:10:00,48.43,48.57,48.41,48.51,25600.0,37.0236,37.1307,37.0083,37.0848,25600.0
2013-07-26 12:20:00,48.51,48.63,48.51,48.6,42000.0,37.0848,37.1765,37.0848,37.1536,42000.0
2013-07-26 12:30:00,48.61,48.65,48.59,48.62,24700.0,37.1612,37.1918,37.1459,37.1689,24700.0
2013-07-26 12:40:00,48.62,48.7,48.59,48.7,28900.0,37.1689,37.23,37.1459,37.23,28900.0
2013-07-26 12:50:00,48.7,48.75,48.68,48.68,16300.0,37.23,37.2683,37.2147,37.2147,16300.0
2013-07-26 13:00:00,48.66,48.7,48.62,48.67,42500.0,37.1995,37.23,37.1689,37.2071,42500.0
2013-07-26 13:10:00,48.67,48.67,48.59,48.64,19900.0,37.2071,37.2071,37.1459,37.1842,19900.0
2013-07-26 13:20:00,48.66,48.69,48.6,48.62,13600.0,37.1995,37.2224,37.1536,37.1689,13600.0
2013-07-26 13:30:00,48.62,48.62,48.5,48.54,6800.0,37.1689,37.1689,37.0771,37.1077,6800.0
2013-07-26 13:40:00,48.52,48.59,48.47,48.56,10600.0,37.0924,37.1459,37.0542,37.123,10600.0
2013-07-26 13:50:00,48.58,48.77,48.57,48.72,24000.0,37.1383,37.2836,37.1307,37.2453,24000.0
2013-07-26 14:00:00,48.73,48.89,48.72,48.86,25200.0,37.253,37.3753,37.2453,37.3524,25200.0
2013-07-26 14:10:00,48.83,48.95,48.83,48.86,25300.0,37.3294,37.4212,37.3294,37.3524,25300.0
2013-07-26 14:20:00,48.85,48.93,48.82,48.83,24900.0,37.3447,37.4059,37.3218,37.3294,24900.0
2013-07-26 14:30:00,48.8,48.9,48.79,48.79,15800.0,37.3065,37.3829,37.2988,37.2988,15800.0
2013-07-26 14:40:00,48.77,48.77,48.64,48.7,11900.0,37.2836,37.2836,37.1842,37.23,11900.0
2013-07-26 14:50:00,48.71,48.82,48.7,48.73,20300.0,37.2377,37.3218,37.23,37.253,20300.0
2013-07-26 15:00:00,48.74,48.83,48.68,48.82,13000.0,37.2606,37.3294,37.2147,37.3218,13000.0
2013-07-26 15:10:00,48.83,48.85,48.74,48.79,15300.0,37.3294,37.3447,37.2606,37.2988,15300.0
2013-07-26 15:20:00,48.78,48.92,48.78,48.91,19100.0,37.2912,37.3982,37.2912,37.3906,19100.0
2013-07-26 15:30:00,48.91,48.98,48.83,48.97,29500.0,37.3906,37.4441,37.3294,37.4364,29500.0
2013-07-26 15:40:00,48.97,48.98,48.88,48.93,57900.0,37.4364,37.4441,37.3676,37.4059,57900.0
2013-07-26 15:50:00,48.93,49.02,48.93,48.99,117200.0,37.4059,37.4747,37.4059,37.4517,117200.0
2013-07-29 09:30:00,48.67,48.82,48.54,48.68,36500.0,37.2071,37.3218,37.1077,37.2147,36500.0
2013-07-29 09:40:00,48.64,48.96,48.64,48.81,67900.0,37.1842,37.4288,37.1842,37.3141,67900.0
2013-07-29 09:50:00,48.83,48.93,48.71,48.72,32800.0,37.3294,37.4059,37.2377,37.2453,32800.0
2013-07-29 10:00:00,48.74,48.84,48.66,48.78,43900.0,37.2606,37.3371,37.1995,37.2912,43900.0
2013-07-29 10:10:00,48.8,48.84,48.54,48.65,171500.0,37.3065,37.3371,37.1077,37.1918,171500.0
2013-07-29 10:20:00,48.66,48.8,48.54,48.7,102900.0,37.1995,37.3065,37.1077,37.23,102900.0
2013-07-29 10:30:00,48.69,48.76,48.64,48.76,5400.0,37.2224,37.2759,37.1842,37.2759,5400.0
2013-07-29 10:40:00,48.71,48.78,48.7,48.7,7700.0,37.2377,37.2912,37.23,37.23,7700.0
2013-07-29 10:50:00,48.74,48.83,48.68,48.79,10600.0,37.2606,37.3294,37.2147,37.2988,10600.0
2013-07-29 11:00:00,48.79,48.87,48.64,48.71,23800.0,37.2988,37.36,37.1842,37.2377,23800.0
2013-07-29 11:10:00,48.74,48.76,48.65,48.66,14800.0,37.2606,37.2759,37.1918,37.1995,14800.0
2013-07-29 11:20:00,48.69,48.74,48.66,48.72,10800.0,37.2224,37.2606,37.1995,37.2453,10800.0
2013-07-29 11:30:00,48.67,48.68,48.58,48.6,13300.0,37.2071,37.2147,37.1383,37.1536,13300.0
2013-07-29 11:40:00,48.59,48.67,48.58,48.66,10300.0,37.1459,37.2071,37.1383,37.1995,10300.0
2013-07-29 11:50:00,48.65,48.69,48.62,48.69,12500.0,37.1918,37.2224,37.1689,37.2224,12500.0
2013-07-29 12:00:00,48.69,48.73,48.64,48.71,15600.0,37.2224,37.253,37.1842,37.2377,15600.0
2013-07-29 12:10:00,48.7,48.73,48.64,48.7,19100.0,37.23,37.253,37.1842,37.23,19100.0
2013-07-29 12:20:00,48.68,48.75,48.65,48.73,15700.0,37.2147,37.2683,37.1918,37.253,15700.0
2013-07-29 12:30:00,48.73,48.77,48.67,48.76,11500.0,37.253,37.2836,37.2071,37.2759,11500.0
2013-07-29 12:40:00,48.77,48.8,48.71,48.8,11100.0,37.2836,37.3065,37.2377,37.3065,11100.0
2013-07-29 12:50:00,48.8,48.86,48.77,48.77,53200.0,37.3065,37.3524,37.2836,37.2836,53200.0
2013-07-29 13:00:00,48.76,48.77,48.68,48.68,8200.0,37.2759,37.2836,37.2147,37.2147,8200.0
2013-07-29 13:10:00,48.68,48.79,48.66,48.75,32100.0,37.2147,37.2988,37.1995,37.2683,32100.0
2013-07-29 13:20:00,48.72,48.76,48.68,48.75,49900.0,37.2453,37.2759,37.2147,37.2683,49900.0
2013-07-29 13:30:00,48.75,48.77,48.69,48.71,19000.0,37.2683,37.2836,37.2224,37.2377,19000.0
2013-07-29 13:40:00,48.69,48.77,48.68,48.69,67400.0,37.2224,37.2836,37.2147,37.2224,67400.0
2013-07-29 13:50:00,48.71,48.77,48.69,48.75,16500.0,37.2377,37.2836,37.2224,37.2683,16500.0
2013-07-29 14:00:00,48.75,48.8,48.74,48.75,49700.0,37.2683,37.3065,37.2606,37.2683,49700.0
2013-07-29 14:10:00,48.77,48.87,48.71,48.73,62100.0,37.2836,37.36,37.2377,37.253,62100.0
2013-07-29 14:20:00,48.72,48.82,48.71,48.8,48500.0,37.2453,37.3218,37.2377,37.3065,48500.0
2013-07-29 14:30:00,48.81,48.82,48.71,48.72,22800.0,37.3141,37.3218,37.2377,37.2453,22800.0
2013-07-29 14:40:00,48.71,48.76,48.64,48.75,96600.0,37.2377,37.2759,37.1842,37.2683,96600.0
2013-07-29 14:50:00,48.75,48.77,48.73,48.75,21600.0,37.2683,37.2836,37.253,37.2683,21600.0
2013-07-29 15:00:00,48.76,48.77,48.74,48.74,26200.0,37.2759,37.2836,37.2606,37.2606,26200.0
2013-07-29 15:10:00,48.75,48.84,48.74,48.83,36500.0,37.2683,37.3371,37.2606,37.3294,36500.0
2013-07-29 15:20:00,48.83,48.87,48.8,48.84,31600.0,37.3294,37.36,37.3065,37.3371,31600.0
2013-07-29 15:30:00,48.85,49.01,48.84,49.0,73200.0,37.3447,37.467,37.3371,37.4594,73200.0
2013-07-29 15:40:00,48.99,48.99,48.8,48.86,107000.0,37.4517,37.4517,37.3065,37.3524,107000.0
2013-07-29 15:50:00,48.85,48.91,48.8,48.91,94100.0,37.3447,37.3906,37.3065,37.3906,94100.0
2013-07-30 09:30:00,49.0,49.3,48.79,48.81,55200.0,37.4594,37.6887,37.2988,37.3141,55200.0
2013-07-30 09:40:00,48.81,49.0,48.71,48.98,8500.0,37.3141,37.4594,37.2377,37.4441,8500.0
2013-07-30 09:50:00,49.01,49.04,48.89,49.01,54700.0,37.467,37.49,37.3753,37.467,54700.0
2013-07-30 10:00:00,49.0,49.13,48.93,49.02,22100.0,37.4594,37.5588,37.4059,37.4747,22100.0
2013-07-30 10:10:00,49.01,49.12,48.99,49.09,38500.0,37.467,37.5511,37.4517,37.5282,38500.0
2013-07-30 10:20:00,49.1,49.14,49.05,49.07,76400.0,37.5358,37.5664,37.4976,37.5129,76400.0
2013-07-30 10:30:00,49.07,49.24,49.05,49.15,48500.0,37.5129,37.6429,37.4976,37.5741,48500.0
2013-07-30 10:40:00,49.14,49.23,49.12,49.19,26900.0,37.5664,37.6352,37.5511,37.6046,26900.0
2013-07-30 10:50:00,49.19,49.24,49.08,49.12,32200.0,37.6046,37.6429,37.5205,37.5511,32200.0
2013-07-30 11:00:00,49.12,49.24,49.1,49.2,48200.0,37.5511,37.6429,37.5358,37.6123,48200.0
2013-07-30 11:10:00,49.21,49.21,49.07,49.14,37900.0,37.6199,37.6199,37.5129,37.5664,37900.0
2013-07-30 11:20:00,49.15,49.26,49.15,49.25,50100.0,37.5741,37.6581,37.5741,37.6505,50100.0
2013-07-30 11:30:00,49.26,49.26,49.17,49.24,17900.0,37.6581,37.6581,37.5893,37.6429,17900.0
2013-07-30 11:40:00,49.22,49.4,49.2,49.4,23200.0,37.6276,37.7652,37.6123,37.7652,23200.0
2013-07-30 11:50:00,49.39,49.57,49.36,49.57,19600.0,37.7575,37.8951,37.7346,37.8951,19600.0
2013-07-30 12:00:00,49.58,49.65,49.56,49.65,18900.0,37.9028,37.9563,37.8875,37.9563,18900.0
2013-07-30 12:10:00,49.63,49.63,49.55,49.57,18700.0,37.941,37.941,37.8798,37.8951,18700.0
2013-07-30 12:20:00,49.57,49.62,49.49,49.49,16000.0,37.8951,37.9334,37.834,37.834,16000.0
2013-07-30 12:30:00,49.5,49.63,49.48,49.63,15000.0,37.8416,37.941,37.8263,37.941,15000.0
2013-07-30 12:40:00,49.62,49.79,49.62,49.73,13600.0,37.9334,38.0633,37.9334,38.0174,13600.0
2013-07-30 12:50:00,49.71,49.81,49.69,49.76,29100.0,38.0022,38.0786,37.9869,38.0404,29100.0
2013-07-30 13:00:00,49.79,49.82,49.73,49.8,13700.0,38.0633,38.0863,38.0174,38.071,13700.0
2013-07-30 13:10:00,49.8,49.8,49.62,49.63,12200.0,38.071,38.071,37.9334,37.941,12200.0
2013-07-30 13:20:00,49.64,49.69,49.56,49.56,16100.0,37.9486,37.9869,37.8875,37.8875,16100.0
2013-07-30 13:30:00,49.54,49.56,49.49,49.52,16700.0,37.8722,37.8875,37.834,37.8569,16700.0
2013-07-30 13:40:00,49.52,49.52,49.37,49.43,10000.0,37.8569,37.8569,37.7422,37.7881,10000.0
2013-07-30 13:50:00,49.43,49.51,49.43,49.49,14200.0,37.7881,37.8493,37.7881,37.834,14200.0
2013-07-30 14:00:00,49.5,49.6,49.46,49.55,19400.0,37.8416,37.9181,37.811,37.8798,19400.0
2013-07-30 14:10:00,49.55,49.55,49.48,49.55,8500.0,37.8798,37.8798,37.8263,37.8798,8500.0
2013-07-30 14:20:00,49.54,49.66,49.54,49.66,10300.0,37.8722,37.9639,37.8722,37.9639,10300.0
2013-07-30 14:30:00,49.64,49.7,49.64,49.7,9900.0,37.9486,37.9945,37.9486,37.9945,9900.0
2013-07-30 14:40:00,49.7,49.79,49.69,49.77,19200.0,37.9945,38.0633,37.9869,38.048,19200.0
2013-07-30 14:50:00,49.77,49.83,49.7,49.71,16700.0,38.048,38.0939,37.9945,38.0022,16700.0
2013-07-30 15:00:00,49.69,49.9,49.68,49.9,16000.0,37.9869,38.1474,37.9792,38.1474,16000.0
2013-07-30 15:10:00,49.91,49.99,49.91,49.99,23600.0,38.1551,38.2162,38.1551,38.2162,23600.0
2013-07-30 15:20:00,49.98,50.0,49.96,49.97,25700.0,38.2086,38.2239,38.1933,38.2009,25700.0
2013-07-30 15:30:00,49.98,49.99,49.9,49.93,42600.0,38.2086,38.2162,38.1474,38.1703,42600.0
2013-07-30 15:40:00,49.93,49.96,49.82,49.83,60100.0,38.1703,38.1933,38.0863,38.0939,60100.0
2013-07-30 15:50:00,49.82,49.84,49.76,49.79,102400.0,38.0863,38.1015,38.0404,38.0633,102400.0
2013-07-31 09:30:00,49.89,49.99,49.78,49.93,39500.0,38.1398,38.2162,38.0557,38.1703,39500.0
2013-07-31 09:40:00,49.93,49.97,49.83,49.9,14800.0,38.1703,38.2009,38.0939,38.1474,14800.0
2013-07-31 09:50:00,49.91,49.99,49.87,49.98,11500.0,38.1551,38.2162,38.1245,38.2086,11500.0
2013-07-31 10:00:00,49.99,50.0,49.92,49.95,21300.0,38.2162,38.2239,38.1627,38.1856,21300.0
2013-07-31 10:10:00,49.95,49.96,49.89,49.91,15500.0,38.1856,38.1933,38.1398,38.1551,15500.0
2013-07-31 10:20:00,49.92,49.99,49.89,49.96,28200.0,38.1627,38.2162,38.1398,38.1933,28200.0
2013-07-31 10:30:00,49.95,49.97,49.9,49.91,16300.0,38.1856,38.2009,38.1474,38.1551,16300.0
2013-07-31 10:40:00,49.93,49.95,49.91,49.93,17600.0,38.1703,38.1856,38.1551,38.1703,17600.0
2013-07-31 10:50:00,49.95,49.95,49.78,49.81,18000.0,38.1856,38.1856,38.0557,38.0786,18000.0
2013-07-31 11:00:00,49.81,49.87,49.78,49.81,14600.0,38.0786,38.1245,38.0557,38.0786,14600.0
2013-07-31 11:10:00,49.79,49.86,49.74,49.86,15500.0,38.0633,38.1168,38.0251,38.1168,15500.0
2013-07-31 11:20:00,49.84,49.85,49.8,49.82,13900.0,38.1015,38.1092,38.071,38.0863,13900.0
2013-07-31 11:30:00,49.8,49.89,49.8,49.8,10200.0,38.071,38.1398,38.071,38.071,10200.0
2013-07-31 11:40:00,49.79,49.87,49.77,49.87,4300.0,38.0633,38.1245,38.048,38.1245,4300.0
2013-07-31 11:50:00,49.87,49.92,49.86,49.91,16700.0,38.1245,38.1627,38.1168,38.1551,16700.0
2013-07-31 12:00:00,49.89,49.95,49.87,49.95,14600.0,38.1398,38.1856,38.1245,38.1856,14600.0
2013-07-31 12:10:00,49.93,49.97,49.81,49.87,14400.0,38.1703,38.2009,38.0786,38.1245,14400.0
2013-07-31 12:20:00,49.86,49.86,49.78,49.78,28400.0,38.1168,38.1168,38.0557,38.0557,28400.0
2013-07-31 12:30:00,49.76,49.83,49.74,49.76,51200.0,38.0404,38.0939,38.0251,38.0404,51200.0
2013-07-31 12:40:00,49.73,49.74,49.61,49.66,8600.0,38.0174,38.0251,37.9257,37.9639,8600.0
2013-07-31 12:50:00,49.62,49.63,49.5,49.5,15600.0,37.9334,37.941,37.8416,37.8416,15600.0
2013-07-31 13:00:00,49.5,49.61,49.48,49.49,8400.0,37.8416,37.9257,37.8263,37.834,8400.0
2013-07-31 13:10:00,49.5,49.53,49.49,49.5,3900.0,37.8416,37.8646,37.834,37.8416,3900.0
2013-07-31 13:20:00,49.54,49.6,49.53,49.58,6700.0,37.8722,37.9181,37.8646,37.9028,6700.0
2013-07-31 13:30:00,49.59,49.66,49.58,49.65,15900.0,37.9104,37.9639,37.9028,37.9563,15900.0
2013-07-31 13:40:00,49.66,49.71,49.66,49.67,4000.0,37.9639,38.0022,37.9639,37.9716,4000.0
2013-07-31 13:50:00,49.7,49.72,49.64,49.67,15500.0,37.9945,38.0098,37.9486,37.9716,15500.0
2013-07-31 14:00:00,49.78,49.81,49.62,49.75,8900.0,38.0557,38.0786,37.9334,38.0327,8900.0
2013-07-31 14:10:00,49.72,49.78,49.57,49.63,8300.0,38.0098,38.0557,37.8951,37.941,8300.0
2013-07-31 14:20:00,49.64,49.78,49.62,49.75,5300.0,37.9486,38.0557,37.9334,38.0327,5300.0
2013-07-31 14:30:00,49.75,49.88,49.75,49.84,9400.0,38.0327,38.1321,38.0327,38.1015,9400.0
2013-07-31 14:40:00,49.87,49.93,49.84,49.89,28900.0,38.1245,38.1703,38.1015,38.1398,28900.0
2013-07-31 14:50:00,49.92,49.98,49.92,49.95,14100.0,38.1627,38.2086,38.1627,38.1856,14100.0
2013-07-31 15:00:00,49.94,50.0,49.89,49.95,29000.0,38.178,38.2239,38.1398,38.1856,29000.0
2013-07-31 15:10:00,49.94,49.97,49.87,49.93,32900.0,38.178,38.2009,38.1245,38.1703,32900.0
2013-07-31 15:20:00,49.94,49.98,49.88,49.93,37600.0,38.178,38.2086,38.1321,38.1703,37600.0
2013-07-31 15:30:00,49.95,49.96,49.82,49.9,45700.0,38.1856,38.1933,38.0863,38.1474,45700.0
2013-07-31 15:40:00,49.92,49.92,49.82,49.87,64100.0,38.1627,38.1627,38.0863,38.1245,64100.0
2013-07-31 15:50:00,49.86,49.92,49.75,49.87,172500.0,38.1168,38.1627,38.0327,38.1245,172500.0
2013-08-01 09:30:00,50.0,50.85,49.97,50.79,93100.0,38.2239,38.8737,38.2009,38.8278,93100.0
2013-08-01 09:40:00,50.81,50.91,50.66,50.91,34900.0,38.8431,38.9195,38.7284,38.9195,34900.0
2013-08-01 09:50:00,50.89,50.97,50.82,50.93,26000.0,38.9042,38.9654,38.8507,38.9348,26000.0
2013-08-01 10:00:00,50.93,51.08,50.87,51.04,45500.0,38.9348,39.0495,38.889,39.0189,45500.0
2013-08-01 10:10:00,51.06,51.29,51.05,51.29,22200.0,39.0342,39.21,39.0266,39.21,22200.0
2013-08-01 10:20:00,51.29,51.57,51.25,51.56,46100.0,39.21,39.4241,39.1795,39.4164,46100.0
2013-08-01 10:30:00,51.56,51.85,51.55,51.8,65500.0,39.4164,39.6381,39.4088,39.5999,65500.0
2013-08-01 10:40:00,51.8,51.81,51.52,51.52,38000.0,39.5999,39.6076,39.3859,39.3859,38000.0
2013-08-01 10:50:00,51.53,51.73,51.52,51.71,16500.0,39.3935,39.5464,39.3859,39.5311,16500.0
2013-08-01 11:00:00,51.7,51.7,51.59,51.66,16400.0,39.5235,39.5235,39.4394,39.4929,16400.0
2013-08-01 11:10:00,51.65,51.81,51.63,51.8,15100.0,39.4852,39.6076,39.47,39.5999,15100.0
2013-08-01 11:20:00,51.79,51.98,51.76,51.92,47900.0,39.5923,39.7375,39.5693,39.6917,47900.0
2013-08-01 11:30:00,51.91,51.98,51.83,51.83,42500.0,39.684,39.7375,39.6229,39.6229,42500.0
2013-08-01 11:40:00,51.83,51.97,51.81,51.97,91100.0,39.6229,39.7299,39.6076,39.7299,91100.0
2013-08-01 11:50:00,51.93,51.96,51.8,51.85,18300.0,39.6993,39.7222,39.5999,39.6381,18300.0
2013-08-01 12:00:00,51.85,51.99,51.84,51.98,16700.0,39.6381,39.7452,39.6305,39.7375,16700.0
2013-08-01 12:10:00,51.97,52.21,51.97,52.21,51400.0,39.7299,39.9134,39.7299,39.9134,51400.0
2013-08-01 12:20:00,52.22,52.24,51.89,51.9,37900.0,39.921,39.9363,39.6687,39.6764,37900.0
2013-08-01 12:30:00,51.9,51.93,51.8,51.88,19200.0,39.6764,39.6993,39.5999,39.6611,19200.0
2013-08-01 12:40:00,51.87,51.87,51.72,51.75,12000.0,39.6534,39.6534,39.5388,39.5617,12000.0
2013-08-01 12:50:00,51.75,51.75,51.67,51.7,11100.0,39.5617,39.5617,39.5005,39.5235,11100.0
2013-08-01 13:00:00,51.7,51.74,51.58,51.61,13400.0,39.5235,39.554,39.4317,39.4547,13400.0
2013-08-01 13:10:00,51.6,51.64,51.58,51.62,10300.0,39.447,39.4776,39.4317,39.4623,10300.0
2013-08-01 13:20:00,51.61,51.77,51.61,51.72,38900.0,39.4547,39.577,39.4547,39.5388,38900.0
2013-08-01 13:30:00,51.74,51.76,51.6,51.75,25500.0,39.554,39.5693,39.447,39.5617,25500.0
2013-08-01 13:40:00,51.74,51.74,51.68,51.71,12000.0,39.554,39.554,39.5082,39.5311,12000.0
2013-08-01 13:50:00,51.71,51.71,51.66,51.69,21900.0,39.5311,39.5311,39.4929,39.5158,21900.0
2013-08-01 14:00:00,51.68,51.75,51.66,51.73,24800.0,39.5082,39.5617,39.4929,39.5464,24800.0
2013-08-01 14:10:00,51.74,51.79,51.71,51.72,19200.0,39.554,39.5923,39.5311,39.5388,19200.0
2013-08-01 14:20:00,51.73,51.85,51.73,51.85,21000.0,39.5464,39.6381,39.5464,39.6381,21000.0
2013-08-01 14:30:00,51.83,51.86,51.69,51.69,18900.0,39.6229,39.6458,39.5158,39.5158,18900.0
2013-08-01 14:40:00,51.72,51.75,51.68,51.69,15100.0,39.5388,39.5617,39.5082,39.5158,15100.0
2013-08-01 14:50:00,51.68,51.75,51.68,51.75,15800.0,39.5082,39.5617,39.5082,39.5617,15800.0
2013-08-01 15:00:00,51.75,51.77,51.7,51.71,16100.0,39.5617,39.577,39.5235,39.5311,16100.0
2013-08-01 15:10:00,51.71,51.75,51.7,51.72,34300.0,39.5311,39.5617,39.5235,39.5388,34300.0
2013-08-01 15:20:00,51.72,51.73,51.56,51.62,59800.0,39.5388,39.5464,39.4164,39.4623,59800.0
2013-08-01 15:30:00,51.62,51.65,51.52,51.6,57200.0,39.4623,39.4852,39.3859,39.447,57200.0
2013-08-01 15:40:00,51.61,51.63,51.55,51.57,83700.0,39.4547,39.47,39.4088,39.4241,83700.0
2013-08-01 15:50:00,51.57,51.58,51.45,51.47,147300.0,39.4241,39.4317,39.3324,39.3476,147300.0
2013-08-02 09:30:00,51.18,51.4,50.75,51.02,33500.0,39.1259,39.2941,38.7972,39.0036,33500.0
2013-08-02 09:40:00,51.06,51.06,50.8,50.81,48800.0,39.0342,39.0342,38.8354,38.8431,48800.0
2013-08-02 09:50:00,50.81,50.83,50.65,50.77,58000.0,38.8431,38.8584,38.7208,38.8125,58000.0
2013-08-02 10:00:00,50.79,51.11,50.79,51.08,17300.0,38.8278,39.0724,38.8278,39.0495,17300.0
2013-08-02 10:10:00,51.06,51.28,50.99,51.27,29700.0,39.0342,39.2024,38.9807,39.1947,29700.0
2013-08-02 10:20:00,51.3,51.37,51.21,51.25,13400.0,39.2177,39.2712,39.1489,39.1795,13400.0
2013-08-02 10:30:00,51.26,51.42,51.25,51.41,17500.0,39.1871,39.3094,39.1795,39.3018,17500.0
2013-08-02 10:40:00,51.41,51.41,51.32,51.35,9700.0,39.3018,39.3018,39.233,39.2559,9700.0
2013-08-02 10:50:00,51.34,51.38,51.3,51.31,7100.0,39.2483,39.2788,39.2177,39.2253,7100.0
2013-08-02 11:00:00,51.29,51.29,51.24,51.24,16000.0,39.21,39.21,39.1718,39.1718,16000.0
2013-08-02 11:10:00,51.25,51.3,51.23,51.3,9500.0,39.1795,39.2177,39.1642,39.2177,9500.0
2013-08-02 11:20:00,51.29,51.35,51.29,51.35,7300.0,39.21,39.2559,39.21,39.2559,7300.0
2013-08-02 11:30:00,51.36,51.41,51.34,51.4,11900.0,39.2635,39.3018,39.2483,39.2941,11900.0
2013-08-02 11:40:00,51.4,51.55,51.38,51.54,16100.0,39.2941,39.4088,39.2788,39.4012,16100.0
2013-08-02 11:50:00,51.55,51.76,51.55,51.75,29900.0,39.4088,39.5693,39.4088,39.5617,29900.0
2013-08-02 12:00:00,51.75,51.79,51.74,51.76,14600.0,39.5617,39.5923,39.554,39.5693,14600.0
2013-08-02 12:10:00,51.76,51.77,51.61,51.63,11100.0,39.5693,39.577,39.4547,39.47,11100.0
2013-08-02 12:20:00,51.6,51.62,51.43,51.5,8900.0,39.447,39.4623,39.3171,39.3706,8900.0
2013-08-02 12:30:00,51.5,51.65,51.5,51.56,9000.0,39.3706,39.4852,39.3706,39.4164,9000.0
2013-08-02 12:40:00,51.55,51.68,51.55,51.68,5200.0,39.4088,39.5082,39.4088,39.5082,5200.0
2013-08-02 12:50:00,51.7,51.73,51.6,51.7,10400.0,39.5235,39.5464,39.447,39.5235,10400.0
2013-08-02 13:00:00,51.72,51.8,51.71,51.77,12300.0,39.5388,39.5999,39.5311,39.577,12300.0
2013-08-02 13:10:00,51.79,51.92,51.79,51.88,29900.0,39.5923,39.6917,39.5923,39.6611,29900.0
2013-08-02 13:20:00,51.9,52.0,51.9,51.94,19700.0,39.6764,39.7528,39.6764,39.7069,19700.0
2013-08-02 13:30:00,51.95,51.96,51.92,51.93,15200.0,39.7146,39.7222,39.6917,39.6993,15200.0
2013-08-02 13:40:00,51.93,51.93,51.85,51.85,12400.0,39.6993,39.6993,39.6381,39.6381,12400.0
2013-08-02 13:50:00,51.86,51.86,51.73,51.74,13300.0,39.6458,39.6458,39.5464,39.554,13300.0
2013-08-02 14:00:00,51.74,51.8,51.74,51.78,7800.0,39.554,39.5999,39.554,39.5846,7800.0
2013-08-02 14:10:00,51.79,51.84,51.77,51.84,15600.0,39.5923,39.6305,39.577,39.6305,15600.0
2013-08-02 14:20:00,51.85,51.85,51.73,51.78,13000.0,39.6381,39.6381,39.5464,39.5846,13000.0
2013-08-02 14:30:00,51.78,51.78,51.73,51.75,4300.0,39.5846,39.5846,39.5464,39.5617,4300.0
2013-08-02 14:40:00,51.76,51.76,51.68,51.7,11000.0,39.5693,39.5693,39.5082,39.5235,11000.0
2013-08-02 14:50:00,51.69,51.73,51.69,51.71,9900.0,39.5158,39.5464,39.5158,39.5311,9900.0
2013-08-02 15:00:00,51.72,51.81,51.69,51.75,17900.0,39.5388,39.6076,39.5158,39.5617,17900.0
2013-08-02 15:10:00,51.75,51.87,51.75,51.76,19800.0,39.5617,39.6534,39.5617,39.5693,19800.0
2013-08-02 15:20:00,51.75,51.88,51.73,51.84,15500.0,39.5617,39.6611,39.5464,39.6305,15500.0
2013-08-02 15:30:00,51.84,51.89,51.79,51.8,24000.0,39.6305,39.6687,39.5923,39.5999,24000.0
2013-08-02 15:40:00,51.8,51.84,51.76,51.77,43400.0,39.5999,39.6305,39.5693,39.577,43400.0
2013-08-02 15:50:00,51.78,51.79,51.73,51.78,119600.0,39.5846,39.5923,39.5464,39.5846,119600.0
2013-08-05 09:30:00,51.52,51.83,51.21,51.65,28900.0,39.3859,39.6229,39.1489,39.4852,28900.0
2013-08-05 09:40:00,51.68,51.75,51.56,51.69,21500.0,39.5082,39.5617,39.4164,39.5158,21500.0
2013-08-05 09:50:00,51.69,51.82,51.5,51.53,42800.0,39.5158,39.6152,39.3706,39.3935,42800.0
2013-08-05 10:00:00,51.55,51.74,51.55,51.73,37900.0,39.4088,39.554,39.4088,39.5464,37900.0
2013-08-05 10:10:00,51.75,51.9,51.75,51.87,8000.0,39.5617,39.6764,39.5617,39.6534,8000.0
2013-08-05 10:20:00,51.87,51.87,51.81,51.87,7600.0,39.6534,39.6534,39.6076,39.6534,7600.0
2013-08-05 10:30:00,51.88,52.1,51.88,52.05,19700.0,39.6611,39.8293,39.6611,39.791,19700.0
2013-08-05 10:40:00,52.07,52.14,52.05,52.07,14400.0,39.8063,39.8598,39.791,39.8063,14400.0
2013-08-05 10:50:00,52.07,52.07,52.01,52.05,13300.0,39.8063,39.8063,39.7605,39.791,13300.0
2013-08-05 11:00:00,52.04,52.05,51.85,51.85,6700.0,39.7834,39.791,39.6381,39.6381,6700.0
2013-08-05 11:10:00,51.85,51.88,51.82,51.83,5700.0,39.6381,39.6611,39.6152,39.6229,5700.0
2013-08-05 11:20:00,51.83,51.86,51.82,51.85,4200.0,39.6229,39.6458,39.6152,39.6381,4200.0
2013-08-05 11:30:00,51.85,51.86,51.76,51.79,7700.0,39.6381,39.6458,39.5693,39.5923,7700.0
2013-08-05 11:40:00,51.77,51.78,51.61,51.73,12800.0,39.577,39.5846,39.4547,39.5464,12800.0
2013-08-05 11:50:00,51.74,51.83,51.74,51.82,3100.0,39.554,39.6229,39.554,39.6152,3100.0
2013-08-05 12:00:00,51.82,51.91,51.82,51.9,5000.0,39.6152,39.684,39.6152,39.6764,5000.0
2013-08-05 12:10:00,51.88,52.02,51.88,51.98,10300.0,39.6611,39.7681,39.6611,39.7375,10300.0
2013-08-05 12:20:00,51.97,51.98,51.77,51.79,9300.0,39.7299,39.7375,39.577,39.5923,9300.0
2013-08-05 12:30:00,51.79,51.79,51.66,51.67,12900.0,39.5923,39.5923,39.4929,39.5005,12900.0
2013-08-05 12:40:00,51.66,51.67,51.6,51.64,28000.0,39.4929,39.5005,39.447,39.4776,28000.0
2013-08-05 12:50:00,51.62,51.67,51.61,51.62,7000.0,39.4623,39.5005,39.4547,39.4623,7000.0
2013-08-05 13:00:00,51.63,51.64,51.51,51.51,11600.0,39.47,39.4776,39.3782,39.3782,11600.0
2013-08-05 13:10:00,51.52,51.52,51.43,51.46,19100.0,39.3859,39.3859,39.3171,39.34,19100.0
2013-08-05 13:20:00,51.46,51.54,51.46,51.49,5900.0,39.34,39.4012,39.34,39.3629,5900.0
2013-08-05 13:30:00,51.48,51.54,51.47,51.54,11400.0,39.3553,39.4012,39.3476,39.4012,11400.0
2013-08-05 13:40:00,51.54,51.68,51.54,51.62,13800.0,39.4012,39.5082,39.4012,39.4623,13800.0
2013-08-05 13:50:00,51.62,51.7,51.6,51.69,9300.0,39.4623,39.5235,39.447,39.5158,9300.0
2013-08-05 14:00:00,51.67,51.69,51.66,51.68,6400.0,39.5005,39.5158,39.4929,39.5082,6400.0
2013-08-05 14:10:00,51.66,51.66,51.57,51.59,18200.0,39.4929,39.4929,39.4241,39.4394,18200.0
2013-08-05 14:20:00,51.6,51.6,51.53,51.56,8900.0,39.447,39.447,39.3935,39.4164,8900.0
2013-08-05 14:30:00,51.56,51.59,51.55,51.56,6500.0,39.4164,39.4394,39.4088,39.4164,6500.0
2013-08-05 14:40:00,51.54,51.55,51.44,51.44,15600.0,39.4012,39.4088,39.3247,39.3247,15600.0
2013-08-05 14:50:00,51.44,51.51,51.42,51.49,27200.0,39.3247,39.3782,39.3094,39.3629,27200.0
2013-08-05 15:00:00,51.48,51.52,51.45,51.49,7300.0,39.3553,39.3859,39.3324,39.3629,7300.0
2013-08-05 15:10:00,51.49,51.54,51.44,51.54,11700.0,39.3629,39.4012,39.3247,39.4012,11700.0
2013-08-05 15:20:00,51.54,51.61,51.52,51.54,45400.0,39.4012,39.4547,39.3859,39.4012,45400.0
2013-08-05 15:30:00,51.54,51.61,51.53,51.6,9200.0,39.4012,39.4547,39.3935,39.447,9200.0
2013-08-05 15:40:00,51.6,51.63,51.54,51.57,26900.0,39.447,39.47,39.4012,39.4241,26900.0
2013-08-05 15:50:00,51.58,51.66,51.54,51.66,54500.0,39.4317,39.4929,39.4012,39.4929,54500.0
2013-08-06 09:30:00,49.64,49.94,48.08,49.04,605200.0,37.9486,38.178,36.7561,37.49,605200.0
2013-08-06 09:40:00,49.0,49.06,48.39,48.64,189900.0,37.4594,37.5053,36.9931,37.1842,189900.0
2013-08-06 09:50:00,48.6,48.8,48.54,48.72,94300.0,37.1536,37.3065,37.1077,37.2453,94300.0
2013-08-06 10:00:00,48.64,48.9,48.45,48.45,94000.0,37.1842,37.3829,37.0389,37.0389,94000.0
2013-08-06 10:10:00,48.43,48.58,48.3,48.58,116800.0,37.0236,37.1383,36.9242,37.1383,116800.0
2013-08-06 10:20:00,48.56,48.57,48.28,48.29,151000.0,37.123,37.1307,36.909,36.9166,151000.0
2013-08-06 10:30:00,48.3,48.35,48.0,48.11,130400.0,36.9242,36.9625,36.6949,36.779,130400.0
2013-08-06 10:40:00,48.12,48.49,48.03,48.48,85400.0,36.7866,37.0695,36.7178,37.0619,85400.0
2013-08-06 10:50:00,48.48,48.48,48.21,48.3,51400.0,37.0619,37.0619,36.8554,36.9242,51400.0
2013-08-06 11:00:00,48.3,48.32,48.22,48.25,40800.0,36.9242,36.9395,36.8631,36.886,40800.0
2013-08-06 11:10:00,48.24,48.31,48.22,48.23,30900.0,36.8784,36.9319,36.8631,36.8707,30900.0
2013-08-06 11:20:00,48.24,48.7,48.24,48.69,67700.0,36.8784,37.23,36.8784,37.2224,67700.0
2013-08-06 11:30:00,48.69,48.87,48.67,48.86,121200.0,37.2224,37.36,37.2071,37.3524,121200.0
2013-08-06 11:40:00,48.86,48.87,48.73,48.76,39500.0,37.3524,37.36,37.253,37.2759,39500.0
2013-08-06 11:50:00,48.76,48.83,48.67,48.82,41200.0,37.2759,37.3294,37.2071,37.3218,41200.0
2013-08-06 12:00:00,48.83,48.91,48.72,48.78,64700.0,37.3294,37.3906,37.2453,37.2912,64700.0
2013-08-06 12:10:00,48.78,48.8,48.69,48.7,33600.0,37.2912,37.3065,37.2224,37.23,33600.0
2013-08-06 12:20:00,48.69,48.9,48.69,48.86,61200.0,37.2224,37.3829,37.2224,37.3524,61200.0
2013-08-06 12:30:00,48.89,48.9,48.79,48.85,14100.0,37.3753,37.3829,37.2988,37.3447,14100.0
2013-08-06 12:40:00,48.84,48.95,48.84,48.93,28000.0,37.3371,37.4212,37.3371,37.4059,28000.0
2013-08-06 12:50:00,48.94,49.33,48.92,49.31,83700.0,37.4135,37.7117,37.3982,37.6964,83700.0
2013-08-06 13:00:00,49.29,49.34,49.11,49.33,47100.0,37.6811,37.7193,37.5435,37.7117,47100.0
2013-08-06 13:10:00,49.34,49.49,49.31,49.49,49400.0,37.7193,37.834,37.6964,37.834,49400.0
2013-08-06 13:20:00,49.47,49.71,49.47,49.69,72900.0,37.8187,38.0022,37.8187,37.9869,72900.0
2013-08-06 13:30:00,49.69,49.83,49.67,49.77,78500.0,37.9869,38.0939,37.9716,38.048,78500.0
2013-08-06 13:40:00,49.75,49.83,49.67,49.68,59100.0,38.0327,38.0939,37.9716,37.9792,59100.0
2013-08-06 13:50:00,49.67,49.68,49.4,49.4,91400.0,37.9716,37.9792,37.7652,37.7652,91400.0
2013-08-06 14:00:00,49.4,49.4,49.1,49.1,43400.0,37.7652,37.7652,37.5358,37.5358,43400.0
2013-08-06 14:10:00,49.1,49.21,49.07,49.11,26200.0,37.5358,37.6199,37.5129,37.5435,26200.0
2013-08-06 14:20:00,49.1,49.46,49.1,49.43,34600.0,37.5358,37.811,37.5358,37.7881,34600.0
2013-08-06 14:30:00,49.42,49.43,49.25,49.25,32400.0,37.7805,37.7881,37.6505,37.6505,32400.0
2013-08-06 14:40:00,49.25,49.25,49.08,49.1,35600.0,37.6505,37.6505,37.5205,37.5358,35600.0
2013-08-06 14:50:00,49.07,49.29,49.07,49.27,54900.0,37.5129,37.6811,37.5129,37.6658,54900.0
2013-08-06 15:00:00,49.28,49.29,49.22,49.26,50400.0,37.6734,37.6811,37.6276,37.6581,50400.0
2013-08-06 15:10:00,49.26,49.57,49.26,49.57,47100.0,37.6581,37.8951,37.6581,37.8951,47100.0
2013-08-06 15:20:00,49.57,49.71,49.55,49.7,64600.0,37.8951,38.0022,37.8798,37.9945,64600.0
2013-08-06 15:30:00,49.7,49.77,49.67,49.73,92300.0,37.9945,38.048,37.9716,38.0174,92300.0
2013-08-06 15:40:00,49.74,49.75,49.33,49.49,163400.0,38.0251,38.0327,37.7117,37.834,163400.0
2013-08-06 15:50:00,49.49,49.59,49.41,49.58,151100.0,37.834,37.9104,37.7728,37.9028,151100.0
2013-08-07 09:30:00,49.26,49.41,48.81,48.95,73700.0,37.6581,37.7728,37.3141,37.4212,73700.0
2013-08-07 09:40:00,48.95,49.38,48.79,49.23,43800.0,37.4212,37.7499,37.2988,37.6352,43800.0
2013-08-07 09:50:00,49.25,49.36,49.06,49.21,30000.0,37.6505,37.7346,37.5053,37.6199,30000.0
2013-08-07 10:00:00,49.14,49.16,48.84,49.03,29200.0,37.5664,37.5817,37.3371,37.4823,29200.0
2013-08-07 10:10:00,49.02,49.03,48.65,48.74,26100.0,37.4747,37.4823,37.1918,37.2606,26100.0
2013-08-07 10:20:00,48.71,48.74,48.55,48.57,18900.0,37.2377,37.2606,37.1154,37.1307,18900.0
2013-08-07 10:30:00,48.57,48.7,48.51,48.62,22100.0,37.1307,37.23,37.0848,37.1689,22100.0
2013-08-07 10:40:00,48.63,48.94,48.62,48.88,37400.0,37.1765,37.4135,37.1689,37.3676,37400.0
2013-08-07 10:50:00,48.89,49.0,48.89,48.94,19000.0,37.3753,37.4594,37.3753,37.4135,19000.0
2013-08-07 11:00:00,48.92,48.94,48.67,48.69,23500.0,37.3982,37.4135,37.2071,37.2224,23500.0
2013-08-07 11:10:00,48.7,48.77,48.69,48.7,11100.0,37.23,37.2836,37.2224,37.23,11100.0
2013-08-07 11:20:00,48.71,48.8,48.67,48.7,33900.0,37.2377,37.3065,37.2071,37.23,33900.0
2013-08-07 11:30:00,48.68,48.68,48.46,48.53,26400.0,37.2147,37.2147,37.0466,37.1001,26400.0
2013-08-07 11:40:00,48.54,48.54,48.47,48.47,11800.0,37.1077,37.1077,37.0542,37.0542,11800.0
2013-08-07 11:50:00,48.48,48.54,48.45,48.45,10600.0,37.0619,37.1077,37.0389,37.0389,10600.0
2013-08-07 12:00:00,48.45,48.45,48.42,48.44,12100.0,37.0389,37.0389,37.016,37.0313,12100.0
2013-08-07 12:10:00,48.44,48.44,48.4,48.4,11600.0,37.0313,37.0313,37.0007,37.0007,11600.0
2013-08-07 12:20:00,48.4,48.41,48.33,48.36,10300.0,37.0007,37.0083,36.9472,36.9701,10300.0
2013-08-07 12:30:00,48.35,48.4,48.26,48.39,26000.0,36.9625,37.0007,36.8937,36.9931,26000.0
2013-08-07 12:40:00,48.37,48.55,48.37,48.49,16200.0,36.9778,37.1154,36.9778,37.0695,16200.0
2013-08-07 12:50:00,48.48,48.6,48.48,48.51,20200.0,37.0619,37.1536,37.0619,37.0848,20200.0
2013-08-07 13:00:00,48.51,48.57,48.45,48.56,13900.0,37.0848,37.1307,37.0389,37.123,13900.0
2013-08-07 13:10:00,48.55,48.69,48.49,48.49,40800.0,37.1154,37.2224,37.0695,37.0695,40800.0
2013-08-07 13:20:00,48.49,48.49,48.44,48.46,10800.0,37.0695,37.0695,37.0313,37.0466,10800.0
2013-08-07 13:30:00,48.45,48.52,48.44,48.49,10500.0,37.0389,37.0924,37.0313,37.0695,10500.0
2013-08-07 13:40:00,48.48,48.48,48.42,48.42,10700.0,37.0619,37.0619,37.016,37.016,10700.0
2013-08-07 13:50:00,48.4,48.41,48.31,48.35,10700.0,37.0007,37.0083,36.9319,36.9625,10700.0
2013-08-07 14:00:00,48.36,48.43,48.3,48.38,29400.0,36.9701,37.0236,36.9242,36.9854,29400.0
2013-08-07 14:10:00,48.38,48.43,48.34,48.41,11600.0,36.9854,37.0236,36.9548,37.0083,11600.0
2013-08-07 14:20:00,48.4,48.4,48.3,48.36,8800.0,37.0007,37.0007,36.9242,36.9701,8800.0
2013-08-07 14:30:00,48.36,48.37,48.32,48.37,11200.0,36.9701,36.9778,36.9395,36.9778,11200.0
2013-08-07 14:40:00,48.36,48.36,48.31,48.35,11600.0,36.9701,36.9701,36.9319,36.9625,11600.0
2013-08-07 14:50:00,48.36,48.42,48.32,48.41,13400.0,36.9701,37.016,36.9395,37.0083,13400.0
2013-08-07 15:00:00,48.43,48.54,48.38,48.52,59300.0,37.0236,37.1077,36.9854,37.0924,59300.0
2013-08-07 15:10:00,48.53,48.58,48.49,48.51,41200.0,37.1001,37.1383,37.0695,37.0848,41200.0
2013-08-07 15:20:00,48.5,48.57,48.49,48.57,22100.0,37.0771,37.1307,37.0695,37.1307,22100.0
2013-08-07 15:30:00,48.58,48.74,48.51,48.72,60700.0,37.1383,37.2606,37.0848,37.2453,60700.0
2013-08-07 15:40:00,48.71,48.81,48.67,48.75,97700.0,37.2377,37.3141,37.2071,37.2683,97700.0
2013-08-07 15:50:00,48.74,48.74,48.5,48.51,141300.0,37.2606,37.2606,37.0771,37.0848,141300.0
2013-08-08 09:30:00,48.78,49.36,48.62,49.14,112400.0,37.2912,37.7346,37.1689,37.5664,112400.0
2013-08-08 09:40:00,49.1,49.46,49.08,49.35,68100.0,37.5358,37.811,37.5205,37.7269,68100.0
2013-08-08 09:50:00,49.27,49.3,49.0,49.01,87400.0,37.6658,37.6887,37.4594,37.467,87400.0
2013-08-08 10:00:00,49.01,49.05,48.91,48.96,51700.0,37.467,37.4976,37.3906,37.4288,51700.0
2013-08-08 10:10:00,48.96,48.99,48.5,48.59,92200.0,37.4288,37.4517,37.0771,37.1459,92200.0
2013-08-08 10:20:00,48.58,48.76,48.55,48.76,32900.0,37.1383,37.2759,37.1154,37.2759,32900.0
2013-08-08 10:30:00,48.75,48.83,48.73,48.81,25500.0,37.2683,37.3294,37.253,37.3141,25500.0
2013-08-08 10:40:00,48.88,49.09,48.85,49.06,53800.0,37.3676,37.5282,37.3447,37.5053,53800.0
2013-08-08 10:50:00,49.07,49.13,48.9,48.94,44400.0,37.5129,37.5588,37.3829,37.4135,44400.0
2013-08-08 11:00:00,48.93,49.0,48.91,48.91,37000.0,37.4059,37.4594,37.3906,37.3906,37000.0
2013-08-08 11:10:00,48.92,48.93,48.85,48.86,17200.0,37.3982,37.4059,37.3447,37.3524,17200.0
2013-08-08 11:20:00,48.86,48.96,48.86,48.86,68200.0,37.3524,37.4288,37.3524,37.3524,68200.0
2013-08-08 11:30:00,48.87,48.94,48.8,48.9,101500.0,37.36,37.4135,37.3065,37.3829,101500.0
2013-08-08 11:40:00,48.91,48.91,48.82,48.86,32200.0,37.3906,37.3906,37.3218,37.3524,32200.0
2013-08-08 11:50:00,48.86,48.92,48.85,48.88,37300.0,37.3524,37.3982,37.3447,37.3676,37300.0
2013-08-08 12:00:00,48.88,48.97,48.88,48.92,15800.0,37.3676,37.4364,37.3676,37.3982,15800.0
2013-08-08 12:10:00,48.91,48.98,48.91,48.95,108200.0,37.3906,37.4441,37.3906,37.4212,108200.0
2013-08-08 12:20:00,48.94,48.97,48.89,48.92,39900.0,37.4135,37.4364,37.3753,37.3982,39900.0
2013-08-08 12:30:00,48.92,48.92,48.85,48.9,24200.0,37.3982,37.3982,37.3447,37.3829,24200.0
2013-08-08 12:40:00,48.9,48.96,48.88,48.88,35100.0,37.3829,37.4288,37.3676,37.3676,35100.0
2013-08-08 12:50:00,48.87,48.9,48.84,48.9,15100.0,37.36,37.3829,37.3371,37.3829,15100.0
2013-08-08 13:00:00,48.9,49.0,48.9,48.94,20200.0,37.3829,37.4594,37.3829,37.4135,20200.0
2013-08-08 13:10:00,48.91,48.92,48.83,48.84,18800.0,37.3906,37.3982,37.3294,37.3371,18800.0
2013-08-08 13:20:00,48.84,48.93,48.84,48.9,85800.0,37.3371,37.4059,37.3371,37.3829,85800.0
2013-08-08 13:30:00,48.91,49.0,48.89,49.0,57500.0,37.3906,37.4594,37.3753,37.4594,57500.0
2013-08-08 13:40:00,48.99,49.01,48.93,49.0,37600.0,37.4517,37.467,37.4059,37.4594,37600.0
2013-08-08 13:50:00,49.0,49.01,48.95,48.98,38900.0,37.4594,37.467,37.4212,37.4441,38900.0
2013-08-08 14:00:00,48.98,49.01,48.95,48.95,21700.0,37.4441,37.467,37.4212,37.4212,21700.0
2013-08-08 14:10:00,48.95,48.95,48.9,48.91,25600.0,37.4212,37.4212,37.3829,37.3906,25600.0
2013-08-08 14:20:00,48.92,48.96,48.87,48.88,35600.0,37.3982,37.4288,37.36,37.3676,35600.0
2013-08-08 14:30:00,48.88,48.93,48.81,48.9,41400.0,37.3676,37.4059,37.3141,37.3829,41400.0
2013-08-08 14:40:00,48.9,48.91,48.8,48.8,17300.0,37.3829,37.3906,37.3065,37.3065,17300.0
2013-08-08 14:50:00,48.8,48.82,48.71,48.82,25100.0,37.3065,37.3218,37.2377,37.3218,25100.0
2013-08-08 15:00:00,48.8,48.86,48.78,48.84,21000.0,37.3065,37.3524,37.2912,37.3371,21000.0
2013-08-08 15:10:00,48.84,48.9,48.8,48.83,20300.0,37.3371,37.3829,37.3065,37.3294,20300.0
2013-08-08 15:20:00,48.83,48.84,48.76,48.79,26600.0,37.3294,37.3371,37.2759,37.2988,26600.0
2013-08-08 15:30:00,48.8,48.86,48.8,48.86,50300.0,37.3065,37.3524,37.3065,37.3524,50300.0
2013-08-08 15:40:00,48.85,48.9,48.84,48.9,74500.0,37.3447,37.3829,37.3371,37.3829,74500.0
2013-08-08 15:50:00,48.89,48.9,48.7,48.7,153100.0,37.3753,37.3829,37.23,37.23,153100.0
2013-08-09 09:30:00,48.62,49.44,48.62,49.41,160200.0,37.1689,37.7958,37.1689,37.7728,160200.0
2013-08-09 09:40:00,49.43,49.6,49.28,49.38,100400.0,37.7881,37.9181,37.6734,37.7499,100400.0
2013-08-09 09:50:00,49.42,49.51,49.24,49.3,109300.0,37.7805,37.8493,37.6429,37.6887,109300.0
2013-08-09 10:00:00,49.31,49.36,48.67,48.82,102500.0,37.6964,37.7346,37.2071,37.3218,102500.0
2013-08-09 10:10:00,48.84,49.06,48.82,49.01,54300.0,37.3371,37.5053,37.3218,37.467,54300.0
2013-08-09 10:20:00,49.01,49.18,48.95,49.1,167600.0,37.467,37.597,37.4212,37.5358,167600.0
2013-08-09 10:30:00,49.13,49.13,48.95,49.08,50400.0,37.5588,37.5588,37.4212,37.5205,50400.0
2013-08-09 10:40:00,49.07,49.11,48.97,49.05,21200.0,37.5129,37.5435,37.4364,37.4976,21200.0
2013-08-09 10:50:00,49.02,49.13,48.97,48.99,101400.0,37.4747,37.5588,37.4364,37.4517,101400.0
2013-08-09 11:00:00,49.02,49.03,48.95,48.98,21000.0,37.4747,37.4823,37.4212,37.4441,21000.0
2013-08-09 11:10:00,49.0,49.0,48.96,48.96,14300.0,37.4594,37.4594,37.4288,37.4288,14300.0
2013-08-09 11:20:00,48.95,48.97,48.91,48.95,27500.0,37.4212,37.4364,37.3906,37.4212,27500.0
2013-08-09 11:30:00,48.94,49.01,48.94,48.99,23100.0,37.4135,37.467,37.4135,37.4517,23100.0
2013-08-09 11:40:00,48.99,49.14,48.97,49.11,50400.0,37.4517,37.5664,37.4364,37.5435,50400.0
2013-08-09 11:50:00,49.14,49.16,49.07,49.08,20200.0,37.5664,37.5817,37.5129,37.5205,20200.0
2013-08-09 12:00:00,49.06,49.19,49.03,49.18,70300.0,37.5053,37.6046,37.4823,37.597,70300.0
2013-08-09 12:10:00,49.19,49.3,49.19,49.27,24900.0,37.6046,37.6887,37.6046,37.6658,24900.0
2013-08-09 12:20:00,49.26,49.27,49.18,49.18,11100.0,37.6581,37.6658,37.597,37.597,11100.0
2013-08-09 12:30:00,49.19,49.28,49.19,49.28,21300.0,37.6046,37.6734,37.6046,37.6734,21300.0
2013-08-09 12:40:00,49.28,49.28,49.19,49.23,12600.0,37.6734,37.6734,37.6046,37.6352,12600.0
2013-08-09 12:50:00,49.23,49.28,49.23,49.24,29600.0,37.6352,37.6734,37.6352,37.6429,29600.0
2013-08-09 13:00:00,49.24,49.27,49.21,49.21,15100.0,37.6429,37.6658,37.6199,37.6199,15100.0
2013-08-09 13:10:00,49.22,49.27,49.19,49.27,14800.0,37.6276,37.6658,37.6046,37.6658,14800.0
2013-08-09 13:20:00,49.26,49.36,49.23,49.32,61300.0,37.6581,37.7346,37.6352,37.704,61300.0
2013-08-09 13:30:00,49.32,49.4,49.31,49.39,33900.0,37.704,37.7652,37.6964,37.7575,33900.0
2013-08-09 13:40:00,49.38,49.39,49.15,49.21,39200.0,37.7499,37.7575,37.5741,37.6199,39200.0
2013-08-09 13:50:00,49.2,49.23,49.06,49.14,52600.0,37.6123,37.6352,37.5053,37.5664,52600.0
2013-08-09 14:00:00,49.14,49.16,49.08,49.09,30600.0,37.5664,37.5817,37.5205,37.5282,30600.0
2013-08-09 14:10:00,49.09,49.14,49.04,49.06,42800.0,37.5282,37.5664,37.49,37.5053,42800.0
2013-08-09 14:20:00,49.06,49.12,49.05,49.12,27500.0,37.5053,37.5511,37.4976,37.5511,27500.0
2013-08-09 14:30:00,49.11,49.12,49.04,49.07,57900.0,37.5435,37.5511,37.49,37.5129,57900.0
2013-08-09 14:40:00,49.08,49.15,49.06,49.12,26900.0,37.5205,37.5741,37.5053,37.5511,26900.0
2013-08-09 14:50:00,49.12,49.21,49.12,49.2,33900.0,37.5511,37.6199,37.5511,37.6123,33900.0
2013-08-09 15:00:00,49.2,49.33,49.2,49.3,27000.0,37.6123,37.7117,37.6123,37.6887,27000.0
2013-08-09 15:10:00,49.29,49.29,49.22,49.26,22300.0,37.6811,37.6811,37.6276,37.6581,22300.0
2013-08-09 15:20:00,49.28,49.39,49.27,49.31,35100.0,37.6734,37.7575,37.6658,37.6964,35100.0
2013-08-09 15:30:00,49.3,49.34,49.23,49.26,36600.0,37.6887,37.7193,37.6352,37.6581,36600.0
2013-08-09 15:40:00,49.26,49.29,49.19,49.23,47600.0,37.6581,37.6811,37.6046,37.6352,47600.0
2013-08-09 15:50:00,49.22,49.28,49.18,49.23,123000.0,37.6276,37.6734,37.597,37.6352,123000.0
2013-08-12 09:30:00,49.05,49.16,48.88,49.12,17700.0,37.4976,37.5817,37.3676,37.5511,17700.0
2013-08-12 09:40:00,49.15,49.47,48.8,48.8,35800.0,37.5741,37.8187,37.3065,37.3065,35800.0
2013-08-12 09:50:00,48.84,49.03,48.77,49.01,54200.0,37.3371,37.4823,37.2836,37.467,54200.0
2013-08-12 10:00:00,48.99,49.08,48.96,49.0,36700.0,37.4517,37.5205,37.4288,37.4594,36700.0
2013-08-12 10:10:00,49.01,49.23,48.9,48.96,52100.0,37.467,37.6352,37.3829,37.4288,52100.0
2013-08-12 10:20:00,48.98,49.01,48.91,48.94,8800.0,37.4441,37.467,37.3906,37.4135,8800.0
2013-08-12 10:30:00,48.95,49.17,48.94,49.04,21100.0,37.4212,37.5893,37.4135,37.49,21100.0
2013-08-12 10:40:00,49.05,49.26,49.05,49.25,10500.0,37.4976,37.6581,37.4976,37.6505,10500.0
2013-08-12 10:50:00,49.25,49.44,49.22,49.44,17300.0,37.6505,37.7958,37.6276,37.7958,17300.0
2013-08-12 11:00:00,49.44,49.51,49.41,49.51,34800.0,37.7958,37.8493,37.7728,37.8493,34800.0
2013-08-12 11:10:00,49.51,49.64,49.46,49.63,23000.0,37.8493,37.9486,37.811,37.941,23000.0
2013-08-12 11:20:00,49.61,49.77,49.61,49.77,18100.0,37.9257,38.048,37.9257,38.048,18100.0
2013-08-12 11:30:00,49.75,49.82,49.68,49.73,32300.0,38.0327,38.0863,37.9792,38.0174,32300.0
2013-08-12 11:40:00,49.74,49.91,49.71,49.82,36200.0,38.0251,38.1551,38.0022,38.0863,36200.0
2013-08-12 11:50:00,49.83,49.87,49.75,49.81,12900.0,38.0939,38.1245,38.0327,38.0786,12900.0
2013-08-12 12:00:00,49.79,49.88,49.66,49.68,21500.0,38.0633,38.1321,37.9639,37.9792,21500.0
2013-08-12 12:10:00,49.7,49.7,49.6,49.7,40500.0,37.9945,37.9945,37.9181,37.9945,40500.0
2013-08-12 12:20:00,49.7,49.71,49.6,49.61,17000.0,37.9945,38.0022,37.9181,37.9257,17000.0
2013-08-12 12:30:00,49.57,49.58,49.51,49.58,19200.0,37.8951,37.9028,37.8493,37.9028,19200.0
2013-08-12 12:40:00,49.58,49.76,49.58,49.76,7400.0,37.9028,38.0404,37.9028,38.0404,7400.0
2013-08-12 12:50:00,49.76,49.77,49.75,49.76,8500.0,38.0404,38.048,38.0327,38.0404,8500.0
2013-08-12 13:00:00,49.76,49.79,49.73,49.76,13400.0,38.0404,38.0633,38.0174,38.0404,13400.0
2013-08-12 13:10:00,49.76,49.78,49.71,49.76,7400.0,38.0404,38.0557,38.0022,38.0404,7400.0
2013-08-12 13:20:00,49.76,49.86,49.74,49.84,20100.0,38.0404,38.1168,38.0251,38.1015,20100.0
2013-08-12 13:30:00,49.84,49.94,49.83,49.94,12400.0,38.1015,38.178,38.0939,38.178,12400.0
2013-08-12 13:40:00,49.94,49.99,49.93,49.97,18800.0,38.178,38.2162,38.1703,38.2009,18800.0
2013-08-12 13:50:00,49.98,49.99,49.94,49.96,19800.0,38.2086,38.2162,38.178,38.1933,19800.0
2013-08-12 14:00:00,49.95,49.96,49.85,49.91,18200.0,38.1856,38.1933,38.1092,38.1551,18200.0
2013-08-12 14:10:00,49.91,50.0,49.91,50.0,37100.0,38.1551,38.2239,38.1551,38.2239,37100.0
2013-08-12 14:20:00,50.0,50.11,49.98,49.98,26100.0,38.2239,38.308,38.2086,38.2086,26100.0
2013-08-12 14:30:00,49.98,50.1,49.95,50.1,28000.0,38.2086,38.3003,38.1856,38.3003,28000.0
2013-08-12 14:40:00,50.09,50.14,50.08,50.08,7000.0,38.2927,38.3309,38.285,38.285,7000.0
2013-08-12 14:50:00,50.08,50.21,50.08,50.21,21700.0,38.285,38.3844,38.285,38.3844,21700.0
2013-08-12 15:00:00,50.25,50.3,50.14,50.19,42000.0,38.415,38.4532,38.3309,38.3691,42000.0
2013-08-12 15:10:00,50.19,50.28,50.16,50.16,42400.0,38.3691,38.4379,38.3462,38.3462,42400.0
2013-08-12 15:20:00,50.16,50.35,50.16,50.29,31700.0,38.3462,38.4914,38.3462,38.4456,31700.0
2013-08-12 15:30:00,50.29,50.29,50.19,50.2,48900.0,38.4456,38.4456,38.3691,38.3768,48900.0
2013-08-12 15:40:00,50.2,50.24,50.12,50.17,61500.0,38.3768,38.4073,38.3156,38.3538,61500.0
2013-08-12 15:50:00,50.17,50.2,50.11,50.18,108300.0,38.3538,38.3768,38.308,38.3615,108300.0
2013-08-13 09:30:00,50.15,50.55,50.15,50.51,23000.0,38.3385,38.6443,38.3385,38.6137,23000.0
2013-08-13 09:40:00,50.45,50.57,50.26,50.33,22800.0,38.5679,38.6596,38.4226,38.4761,22800.0
2013-08-13 09:50:00,50.36,50.36,50.12,50.28,75500.0,38.4991,38.4991,38.3156,38.4379,75500.0
2013-08-13 10:00:00,50.27,50.31,50.1,50.2,36200.0,38.4303,38.4608,38.3003,38.3768,36200.0
2013-08-13 10:10:00,50.19,50.21,49.92,50.06,49300.0,38.3691,38.3844,38.1627,38.2697,49300.0
2013-08-13 10:20:00,50.1,50.17,50.06,50.15,12400.0,38.3003,38.3538,38.2697,38.3385,12400.0
2013-08-13 10:30:00,50.15,50.15,50.01,50.09,52900.0,38.3385,38.3385,38.2315,38.2927,52900.0
2013-08-13 10:40:00,50.08,50.17,50.05,50.15,9700.0,38.285,38.3538,38.2621,38.3385,9700.0
2013-08-13 10:50:00,50.14,50.15,49.99,50.15,24000.0,38.3309,38.3385,38.2162,38.3385,24000.0
2013-08-13 11:00:00,50.15,50.36,50.14,50.21,12400.0,38.3385,38.4991,38.3309,38.3844,12400.0
2013-08-13 11:10:00,50.22,50.43,50.2,50.43,12100.0,38.392,38.5526,38.3768,38.5526,12100.0
2013-08-13 11:20:00,50.43,50.65,50.41,50.62,24400.0,38.5526,38.7208,38.5373,38.6978,24400.0
2013-08-13 11:30:00,50.64,50.82,50.63,50.78,17900.0,38.7131,38.8507,38.7055,38.8202,17900.0
2013-08-13 11:40:00,50.77,50.85,50.77,50.84,32400.0,38.8125,38.8737,38.8125,38.866,32400.0
2013-08-13 11:50:00,50.83,50.84,50.75,50.79,37400.0,38.8584,38.866,38.7972,38.8278,37400.0
2013-08-13 12:00:00,50.77,50.79,50.59,50.63,8800.0,38.8125,38.8278,38.6749,38.7055,8800.0
2013-08-13 12:10:00,50.63,50.66,50.55,50.64,11200.0,38.7055,38.7284,38.6443,38.7131,11200.0
2013-08-13 12:20:00,50.69,50.7,50.6,50.63,8200.0,38.7513,38.759,38.6825,38.7055,8200.0
2013-08-13 12:30:00,50.64,50.68,50.51,50.52,20000.0,38.7131,38.7437,38.6137,38.6214,20000.0
2013-08-13 12:40:00,50.53,50.54,50.32,50.36,33000.0,38.629,38.6367,38.4685,38.4991,33000.0
2013-08-13 12:50:00,50.35,50.42,50.33,50.41,13300.0,38.4914,38.5449,38.4761,38.5373,13300.0
2013-08-13 13:00:00,50.4,50.44,50.32,50.33,7100.0,38.5296,38.5602,38.4685,38.4761,7100.0
2013-08-13 13:10:00,50.34,50.46,50.34,50.44,14300.0,38.4838,38.5755,38.4838,38.5602,14300.0
2013-08-13 13:20:00,50.45,50.54,50.44,50.53,16200.0,38.5679,38.6367,38.5602,38.629,16200.0
2013-08-13 13:30:00,50.53,50.53,50.4,50.42,17400.0,38.629,38.629,38.5296,38.5449,17400.0
2013-08-13 13:40:00,50.43,50.54,50.39,50.5,19400.0,38.5526,38.6367,38.522,38.6061,19400.0
2013-08-13 13:50:00,50.5,50.51,50.44,50.51,24000.0,38.6061,38.6137,38.5602,38.6137,24000.0
2013-08-13 14:00:00,50.51,50.52,50.44,50.48,22300.0,38.6137,38.6214,38.5602,38.5908,22300.0
2013-08-13 14:10:00,50.49,50.53,50.47,50.5,15300.0,38.5985,38.629,38.5832,38.6061,15300.0
2013-08-13 14:20:00,50.5,50.53,50.47,50.53,17300.0,38.6061,38.629,38.5832,38.629,17300.0
2013-08-13 14:30:00,50.54,50.55,50.48,50.54,22900.0,38.6367,38.6443,38.5908,38.6367,22900.0
2013-08-13 14:40:00,50.53,50.61,50.5,50.5,19200.0,38.629,38.6902,38.6061,38.6061,19200.0
2013-08-13 14:50:00,50.49,50.51,50.46,50.5,21600.0,38.5985,38.6137,38.5755,38.6061,21600.0
2013-08-13 15:00:00,50.5,50.55,50.5,50.51,34300.0,38.6061,38.6443,38.6061,38.6137,34300.0
2013-08-13 15:10:00,50.52,50.56,50.51,50.53,27300.0,38.6214,38.652,38.6137,38.629,27300.0
2013-08-13 15:20:00,50.53,50.56,50.47,50.54,25900.0,38.629,38.652,38.5832,38.6367,25900.0
2013-08-13 15:30:00,50.55,50.58,50.53,50.55,30200.0,38.6443,38.6673,38.629,38.6443,30200.0
2013-08-13 15:40:00,50.55,50.57,50.52,50.55,49300.0,38.6443,38.6596,38.6214,38.6443,49300.0
2013-08-13 15:50:00,50.54,50.63,50.54,50.6,64300.0,38.6367,38.7055,38.6367,38.6825,64300.0
2013-08-14 09:30:00,50.11,50.36,49.77,50.01,107600.0,38.308,38.4991,38.048,38.2315,107600.0
2013-08-14 09:40:00,50.02,50.27,49.93,50.15,43100.0,38.2391,38.4303,38.1703,38.3385,43100.0
2013-08-14 09:50:00,50.12,50.47,50.06,50.47,36000.0,38.3156,38.5832,38.2697,38.5832,36000.0
2013-08-14 10:00:00,50.45,50.56,50.3,50.35,23200.0,38.5679,38.652,38.4532,38.4914,23200.0
2013-08-14 10:10:00,50.34,50.42,50.19,50.42,26700.0,38.4838,38.5449,38.3691,38.5449,26700.0
2013-08-14 10:20:00,50.45,50.58,50.41,50.41,47200.0,38.5679,38.6673,38.5373,38.5373,47200.0
2013-08-14 10:30:00,50.41,50.45,50.3,50.31,9000.0,38.5373,38.5679,38.4532,38.4608,9000.0
2013-08-14 10:40:00,50.31,50.31,50.08,50.11,79500.0,38.4608,38.4608,38.285,38.308,79500.0
2013-08-14 10:50:00,50.11,50.13,50.04,50.06,7500.0,38.308,38.3232,38.2544,38.2697,7500.0
2013-08-14 11:00:00,50.06,50.06,49.88,49.98,12900.0,38.2697,38.2697,38.1321,38.2086,12900.0
2013-08-14 11:10:00,49.97,50.15,49.93,50.15,13900.0,38.2009,38.3385,38.1703,38.3385,13900.0
2013-08-14 11:20:00,50.16,50.23,50.14,50.23,64500.0,38.3462,38.3997,38.3309,38.3997,64500.0
2013-08-14 11:30:00,50.23,50.28,50.16,50.16,20100.0,38.3997,38.4379,38.3462,38.3462,20100.0
2013-08-14 11:40:00,50.16,50.24,50.12,50.13,9200.0,38.3462,38.4073,38.3156,38.3232,9200.0
2013-08-14 11:50:00,50.15,50.28,50.08,50.11,22300.0,38.3385,38.4379,38.285,38.308,22300.0
2013-08-14 12:00:00,50.11,50.22,50.05,50.13,38700.0,38.308,38.392,38.2621,38.3232,38700.0
2013-08-14 12:10:00,50.12,50.19,50.08,50.15,17800.0,38.3156,38.3691,38.285,38.3385,17800.0
2013-08-14 12:20:00,50.16,50.22,50.09,50.22,24800.0,38.3462,38.392,38.2927,38.392,24800.0
2013-08-14 12:30:00,50.23,50.28,50.16,50.16,26500.0,38.3997,38.4379,38.3462,38.3462,26500.0
2013-08-14 12:40:00,50.13,50.16,50.09,50.11,9000.0,38.3232,38.3462,38.2927,38.308,9000.0
2013-08-14 12:50:00,50.09,50.19,50.08,50.15,11500.0,38.2927,38.3691,38.285,38.3385,11500.0
2013-08-14 13:00:00,50.14,50.29,50.1,50.28,8200.0,38.3309,38.4456,38.3003,38.4379,8200.0
2013-08-14 13:10:00,50.25,50.25,50.09,50.25,19000.0,38.415,38.415,38.2927,38.415,19000.0
2013-08-14 13:20:00,50.24,50.33,50.16,50.18,18000.0,38.4073,38.4761,38.3462,38.3615,18000.0
2013-08-14 13:30:00,50.16,50.3,50.11,50.21,33100.0,38.3462,38.4532,38.308,38.3844,33100.0
2013-08-14 13:40:00,50.18,50.23,50.1,50.16,11800.0,38.3615,38.3997,38.3003,38.3462,11800.0
2013-08-14 13:50:00,50.15,50.29,50.15,50.25,29900.0,38.3385,38.4456,38.3385,38.415,29900.0
2013-08-14 14:00:00,50.23,50.28,50.2,50.23,7500.0,38.3997,38.4379,38.3768,38.3997,7500.0
2013-08-14 14:10:00,50.22,50.22,50.1,50.15,14900.0,38.392,38.392,38.3003,38.3385,14900.0
2013-08-14 14:20:00,50.12,50.23,50.08,50.18,13900.0,38.3156,38.3997,38.285,38.3615,13900.0
2013-08-14 14:30:00,50.2,50.23,50.08,50.21,46800.0,38.3768,38.3997,38.285,38.3844,46800.0
2013-08-14 14:40:00,50.22,50.23,50.12,50.19,16900.0,38.392,38.3997,38.3156,38.3691,16900.0
2013-08-14 14:50:00,50.17,50.2,50.1,50.15,6800.0,38.3538,38.3768,38.3003,38.3385,6800.0
2013-08-14 15:00:00,50.15,50.26,50.11,50.23,24000.0,38.3385,38.4226,38.308,38.3997,24000.0
2013-08-14 15:10:00,50.22,50.23,50.15,50.16,16200.0,38.392,38.3997,38.3385,38.3462,16200.0
2013-08-14 15:20:00,50.16,50.18,50.15,50.16,19300.0,38.3462,38.3615,38.3385,38.3462,19300.0
2013-08-14 15:30:00,50.16,50.22,50.13,50.17,35600.0,38.3462,38.392,38.3232,38.3538,35600.0
2013-08-14 15:40:00,50.17,50.22,50.11,50.2,45000.0,38.3538,38.392,38.308,38.3768,45000.0
2013-08-14 15:50:00,50.18,50.26,50.17,50.22,60200.0,38.3615,38.4226,38.3538,38.392,60200.0
2013-08-15 09:30:00,49.46,49.56,49.35,49.49,63700.0,37.811,37.8875,37.7269,37.834,63700.0
2013-08-15 09:40:00,49.46,49.46,49.19,49.27,35300.0,37.811,37.811,37.6046,37.6658,35300.0
2013-08-15 09:50:00,49.23,49.25,48.79,48.84,98400.0,37.6352,37.6505,37.2988,37.3371,98400.0
2013-08-15 10:00:00,48.86,49.0,48.76,48.77,66200.0,37.3524,37.4594,37.2759,37.2836,66200.0
2013-08-15 10:10:00,48.77,49.03,48.7,48.99,106600.0,37.2836,37.4823,37.23,37.4517,106600.0
2013-08-15 10:20:00,48.99,49.27,48.94,49.25,22400.0,37.4517,37.6658,37.4135,37.6505,22400.0
2013-08-15 10:30:00,49.25,49.3,49.1,49.1,25700.0,37.6505,37.6887,37.5358,37.5358,25700.0
2013-08-15 10:40:00,49.1,49.15,49.02,49.11,33300.0,37.5358,37.5741,37.4747,37.5435,33300.0
2013-08-15 10:50:00,49.1,49.21,48.99,49.2,39400.0,37.5358,37.6199,37.4517,37.6123,39400.0
2013-08-15 11:00:00,49.21,49.23,49.01,49.03,24900.0,37.6199,37.6352,37.467,37.4823,24900.0
2013-08-15 11:10:00,49.04,49.1,48.97,48.97,30100.0,37.49,37.5358,37.4364,37.4364,30100.0
2013-08-15 11:20:00,48.97,49.05,48.91,49.02,19600.0,37.4364,37.4976,37.3906,37.4747,19600.0
2013-08-15 11:30:00,49.03,49.06,48.97,49.05,14700.0,37.4823,37.5053,37.4364,37.4976,14700.0
2013-08-15 11:40:00,49.04,49.04,48.95,49.04,35700.0,37.49,37.49,37.4212,37.49,35700.0
2013-08-15 11:50:00,49.03,49.03,48.92,48.95,10700.0,37.4823,37.4823,37.3982,37.4212,10700.0
2013-08-15 12:00:00,48.94,48.95,48.8,48.84,13800.0,37.4135,37.4212,37.3065,37.3371,13800.0
2013-08-15 12:10:00,48.83,48.89,48.8,48.86,30300.0,37.3294,37.3753,37.3065,37.3524,30300.0
2013-08-15 12:20:00,48.85,48.86,48.73,48.74,19500.0,37.3447,37.3524,37.253,37.2606,19500.0
2013-08-15 12:30:00,48.75,48.89,48.71,48.75,22000.0,37.2683,37.3753,37.2377,37.2683,22000.0
2013-08-15 12:40:00,48.78,48.9,48.78,48.8,29000.0,37.2912,37.3829,37.2912,37.3065,29000.0
2013-08-15 12:50:00,48.82,48.88,48.81,48.85,6300.0,37.3218,37.3676,37.3141,37.3447,6300.0
2013-08-15 13:00:00,48.81,48.88,48.81,48.86,20800.0,37.3141,37.3676,37.3141,37.3524,20800.0
2013-08-15 13:10:00,48.86,48.94,48.84,48.91,25000.0,37.3524,37.4135,37.3371,37.3906,25000.0
2013-08-15 13:20:00,48.91,48.91,48.85,48.87,18100.0,37.3906,37.3906,37.3447,37.36,18100.0
2013-08-15 13:30:00,48.85,48.93,48.83,48.88,6100.0,37.3447,37.4059,37.3294,37.3676,6100.0
2013-08-15 13:40:00,48.88,48.97,48.88,48.95,10300.0,37.3676,37.4364,37.3676,37.4212,10300.0
2013-08-15 13:50:00,48.95,49.0,48.89,49.0,19000.0,37.4212,37.4594,37.3753,37.4594,19000.0
2013-08-15 14:00:00,49.0,49.05,48.92,48.94,25900.0,37.4594,37.4976,37.3982,37.4135,25900.0
2013-08-15 14:10:00,48.94,49.03,48.9,49.0,22900.0,37.4135,37.4823,37.3829,37.4594,22900.0
2013-08-15 14:20:00,49.01,49.16,48.94,49.08,17500.0,37.467,37.5817,37.4135,37.5205,17500.0
2013-08-15 14:30:00,49.08,49.13,49.0,49.07,28900.0,37.5205,37.5588,37.4594,37.5129,28900.0
2013-08-15 14:40:00,49.07,49.15,49.04,49.07,19900.0,37.5129,37.5741,37.49,37.5129,19900.0
2013-08-15 14:50:00,49.07,49.1,49.02,49.04,24100.0,37.5129,37.5358,37.4747,37.49,24100.0
2013-08-15 15:00:00,49.03,49.05,48.95,49.02,15700.0,37.4823,37.4976,37.4212,37.4747,15700.0
2013-08-15 15:10:00,49.01,49.01,48.81,48.82,30200.0,37.467,37.467,37.3141,37.3218,30200.0
2013-08-15 15:20:00,48.82,48.85,48.75,48.75,30800.0,37.3218,37.3447,37.2683,37.2683,30800.0
2013-08-15 15:30:00,48.75,48.85,48.73,48.75,73100.0,37.2683,37.3447,37.253,37.2683,73100.0
2013-08-15 15:40:00,48.76,48.83,48.7,48.77,66900.0,37.2759,37.3294,37.23,37.2836,66900.0
2013-08-15 15:50:00,48.77,48.92,48.68,48.86,285700.0,37.2836,37.3982,37.2147,37.3524,285700.0
2013-08-16 09:30:00,48.71,48.8,48.3,48.57,91300.0,37.2377,37.3065,36.9242,37.1307,91300.0
2013-08-16 09:40:00,48.57,48.77,48.39,48.64,55200.0,37.1307,37.2836,36.9931,37.1842,55200.0
2013-08-16 09:50:00,48.67,49.28,48.64,49.23,53400.0,37.2071,37.6734,37.1842,37.6352,53400.0
2013-08-16 10:00:00,49.25,49.46,49.0,49.46,48800.0,37.6505,37.811,37.4594,37.811,48800.0
2013-08-16 10:10:00,49.47,49.49,49.07,49.07,28700.0,37.8187,37.834,37.5129,37.5129,28700.0
2013-08-16 10:20:00,49.06,49.19,49.0,49.13,26200.0,37.5053,37.6046,37.4594,37.5588,26200.0
2013-08-16 10:30:00,49.14,49.15,48.93,49.11,25400.0,37.5664,37.5741,37.4059,37.5435,25400.0
2013-08-16 10:40:00,49.1,49.1,49.01,49.06,9500.0,37.5358,37.5358,37.467,37.5053,9500.0
2013-08-16 10:50:00,49.07,49.11,48.98,49.07,46000.0,37.5129,37.5435,37.4441,37.5129,46000.0
2013-08-16 11:00:00,49.08,49.12,48.96,48.96,19100.0,37.5205,37.5511,37.4288,37.4288,19100.0
2013-08-16 11:10:00,48.93,48.98,48.85,48.93,11300.0,37.4059,37.4441,37.3447,37.4059,11300.0
2013-08-16 11:20:00,48.91,48.92,48.69,48.82,41200.0,37.3906,37.3982,37.2224,37.3218,41200.0
2013-08-16 11:30:00,48.8,48.89,48.78,48.87,17300.0,37.3065,37.3753,37.2912,37.36,17300.0
2013-08-16 11:40:00,48.85,48.91,48.77,48.85,36500.0,37.3447,37.3906,37.2836,37.3447,36500.0
2013-08-16 11:50:00,48.85,49.04,48.83,48.95,18200.0,37.3447,37.49,37.3294,37.4212,18200.0
2013-08-16 12:00:00,48.93,48.99,48.88,48.9,11500.0,37.4059,37.4517,37.3676,37.3829,11500.0
2013-08-16 12:10:00,48.91,49.09,48.89,49.07,34900.0,37.3906,37.5282,37.3753,37.5129,34900.0
2013-08-16 12:20:00,49.09,49.22,49.09,49.15,40600.0,37.5282,37.6276,37.5282,37.5741,40600.0
2013-08-16 12:30:00,49.12,49.15,49.01,49.06,27200.0,37.5511,37.5741,37.467,37.5053,27200.0
2013-08-16 12:40:00,49.1,49.1,48.97,48.99,12900.0,37.5358,37.5358,37.4364,37.4517,12900.0
2013-08-16 12:50:00,48.98,48.98,48.84,48.84,8200.0,37.4441,37.4441,37.3371,37.3371,8200.0
2013-08-16 13:00:00,48.84,48.85,48.6,48.63,116800.0,37.3371,37.3447,37.1536,37.1765,116800.0
2013-08-16 13:10:00,48.61,48.65,48.6,48.65,22700.0,37.1612,37.1918,37.1536,37.1918,22700.0
2013-08-16 13:20:00,48.65,48.79,48.63,48.79,12300.0,37.1918,37.2988,37.1765,37.2988,12300.0
2013-08-16 13:30:00,48.76,48.83,48.75,48.75,12900.0,37.2759,37.3294,37.2683,37.2683,12900.0
2013-08-16 13:40:00,48.75,48.75,48.55,48.56,31900.0,37.2683,37.2683,37.1154,37.123,31900.0
2013-08-16 13:50:00,48.58,48.8,48.57,48.8,30300.0,37.1383,37.3065,37.1307,37.3065,30300.0
2013-08-16 14:00:00,48.8,48.97,48.78,48.97,29100.0,37.3065,37.4364,37.2912,37.4364,29100.0
2013-08-16 14:10:00,48.96,49.05,48.94,48.95,18300.0,37.4288,37.4976,37.4135,37.4212,18300.0
2013-08-16 14:20:00,48.95,48.96,48.72,48.72,42000.0,37.4212,37.4288,37.2453,37.2453,42000.0
2013-08-16 14:30:00,48.71,48.71,48.58,48.6,32800.0,37.2377,37.2377,37.1383,37.1536,32800.0
2013-08-16 14:40:00,48.6,48.6,48.51,48.52,56400.0,37.1536,37.1536,37.0848,37.0924,56400.0
2013-08-16 14:50:00,48.5,48.6,48.43,48.53,66200.0,37.0771,37.1536,37.0236,37.1001,66200.0
2013-08-16 15:00:00,48.53,48.71,48.48,48.61,46400.0,37.1001,37.2377,37.0619,37.1612,46400.0
2013-08-16 15:10:00,48.6,48.62,48.46,48.46,26500.0,37.1536,37.1689,37.0466,37.0466,26500.0
2013-08-16 15:20:00,48.46,48.59,48.43,48.54,46600.0,37.0466,37.1459,37.0236,37.1077,46600.0
2013-08-16 15:30:00,48.54,48.54,48.48,48.52,47700.0,37.1077,37.1077,37.0619,37.0924,47700.0
2013-08-16 15:40:00,48.52,48.52,48.4,48.51,73200.0,37.0924,37.0924,37.0007,37.0848,73200.0
2013-08-16 15:50:00,48.51,48.51,48.39,48.4,143300.0,37.0848,37.0848,36.9931,37.0007,143300.0
2013-08-19 09:30:00,48.38,48.74,48.38,48.46,26500.0,36.9854,37.2606,36.9854,37.0466,26500.0
2013-08-19 09:40:00,48.44,48.58,48.38,48.38,10000.0,37.0313,37.1383,36.9854,36.9854,10000.0
2013-08-19 09:50:00,48.4,48.69,48.3,48.62,23000.0,37.0007,37.2224,36.9242,37.1689,23000.0
2013-08-19 10:00:00,48.65,48.98,48.48,48.5,43800.0,37.1918,37.4441,37.0619,37.0771,43800.0
2013-08-19 10:10:00,48.47,48.63,48.43,48.52,34800.0,37.0542,37.1765,37.0236,37.0924,34800.0
2013-08-19 10:20:00,48.52,48.54,48.32,48.54,25700.0,37.0924,37.1077,36.9395,37.1077,25700.0
2013-08-19 10:30:00,48.54,48.65,48.44,48.64,18500.0,37.1077,37.1918,37.0313,37.1842,18500.0
2013-08-19 10:40:00,48.67,48.69,48.46,48.63,20900.0,37.2071,37.2224,37.0466,37.1765,20900.0
2013-08-19 10:50:00,48.62,48.66,48.44,48.44,21900.0,37.1689,37.1995,37.0313,37.0313,21900.0
2013-08-19 11:00:00,48.46,48.46,48.29,48.41,14200.0,37.0466,37.0466,36.9166,37.0083,14200.0
2013-08-19 11:10:00,48.41,48.47,48.38,48.41,13400.0,37.0083,37.0542,36.9854,37.0083,13400.0
2013-08-19 11:20:00,48.42,48.5,48.29,48.29,13000.0,37.016,37.0771,36.9166,36.9166,13000.0
2013-08-19 11:30:00,48.28,48.42,48.25,48.31,19900.0,36.909,37.016,36.886,36.9319,19900.0
2013-08-19 11:40:00,48.3,48.34,48.22,48.22,18600.0,36.9242,36.9548,36.8631,36.8631,18600.0
2013-08-19 11:50:00,48.23,48.38,48.21,48.33,7200.0,36.8707,36.9854,36.8554,36.9472,7200.0
2013-08-19 12:00:00,48.3,48.31,48.17,48.26,16300.0,36.9242,36.9319,36.8249,36.8937,16300.0
2013-08-19 12:10:00,48.22,48.25,48.19,48.23,4200.0,36.8631,36.886,36.8402,36.8707,4200.0
2013-08-19 12:20:00,48.24,48.26,48.13,48.14,15900.0,36.8784,36.8937,36.7943,36.8019,15900.0
2013-08-19 12:30:00,48.12,48.17,48.11,48.15,14400.0,36.7866,36.8249,36.779,36.8096,14400.0
2013-08-19 12:40:00,48.14,48.24,48.13,48.18,8000.0,36.8019,36.8784,36.7943,36.8325,8000.0
2013-08-19 12:50:00,48.19,48.21,48.13,48.15,7000.0,36.8402,36.8554,36.7943,36.8096,7000.0
2013-08-19 13:00:00,48.12,48.12,48.03,48.08,11000.0,36.7866,36.7866,36.7178,36.7561,11000.0
2013-08-19 13:10:00,48.07,48.08,47.98,48.04,22000.0,36.7484,36.7561,36.6796,36.7255,22000.0
2013-08-19 13:20:00,48.05,48.1,48.01,48.1,12200.0,36.7331,36.7714,36.7025,36.7714,12200.0
2013-08-19 13:30:00,48.11,48.15,48.02,48.06,23200.0,36.779,36.8096,36.7102,36.7408,23200.0
2013-08-19 13:40:00,48.07,48.08,47.98,47.98,9100.0,36.7484,36.7561,36.6796,36.6796,9100.0
2013-08-19 13:50:00,47.96,48.11,47.93,48.07,15200.0,36.6643,36.779,36.6414,36.7484,15200.0
2013-08-19 14:00:00,48.07,48.2,48.0,48.18,18600.0,36.7484,36.8478,36.6949,36.8325,18600.0
2013-08-19 14:10:00,48.19,48.19,48.09,48.19,7500.0,36.8402,36.8402,36.7637,36.8402,7500.0
2013-08-19 14:20:00,48.17,48.19,48.09,48.1,10900.0,36.8249,36.8402,36.7637,36.7714,10900.0
2013-08-19 14:30:00,48.1,48.11,48.0,48.09,23700.0,36.7714,36.779,36.6949,36.7637,23700.0
2013-08-19 14:40:00,48.09,48.19,48.09,48.12,17700.0,36.7637,36.8402,36.7637,36.7866,17700.0
2013-08-19 14:50:00,48.12,48.19,48.05,48.13,22500.0,36.7866,36.8402,36.7331,36.7943,22500.0
2013-08-19 15:00:00,48.14,48.16,48.03,48.05,13600.0,36.8019,36.8172,36.7178,36.7331,13600.0
2013-08-19 15:10:00,48.07,48.12,48.04,48.05,18400.0,36.7484,36.7866,36.7255,36.7331,18400.0
2013-08-19 15:20:00,48.05,48.06,47.97,47.97,21200.0,36.7331,36.7408,36.672,36.672,21200.0
2013-08-19 15:30:00,47.97,48.0,47.9,47.95,63600.0,36.672,36.6949,36.6185,36.6567,63600.0
2013-08-19 15:40:00,47.94,48.04,47.87,47.92,107500.0,36.649,36.7255,36.5955,36.6337,107500.0
2013-08-19 15:50:00,47.92,47.99,47.87,47.95,145700.0,36.6337,36.6873,36.5955,36.6567,145700.0
2013-08-20 09:30:00,48.35,48.66,48.27,48.38,68900.0,36.9625,37.1995,36.9013,36.9854,68900.0
2013-08-20 09:40:00,48.28,48.52,48.26,48.37,29300.0,36.909,37.0924,36.8937,36.9778,29300.0
2013-08-20 09:50:00,48.4,48.49,48.34,48.4,37200.0,37.0007,37.0695,36.9548,37.0007,37200.0
2013-08-20 10:00:00,48.41,48.48,48.27,48.36,25500.0,37.0083,37.0619,36.9013,36.9701,25500.0
2013-08-20 10:10:00,48.37,48.45,48.16,48.21,54400.0,36.9778,37.0389,36.8172,36.8554,54400.0
2013-08-20 10:20:00,48.22,48.4,48.21,48.37,35900.0,36.8631,37.0007,36.8554,36.9778,35900.0
2013-08-20 10:30:00,48.34,48.48,48.29,48.47,21000.0,36.9548,37.0619,36.9166,37.0542,21000.0
2013-08-20 10:40:00,48.48,48.51,48.35,48.5,19600.0,37.0619,37.0848,36.9625,37.0771,19600.0
2013-08-20 10:50:00,48.52,48.62,48.5,48.61,24800.0,37.0924,37.1689,37.0771,37.1612,24800.0
2013-08-20 11:00:00,48.6,48.63,48.51,48.58,21000.0,37.1536,37.1765,37.0848,37.1383,21000.0
2013-08-20 11:10:00,48.56,48.72,48.49,48.72,35500.0,37.123,37.2453,37.0695,37.2453,35500.0
2013-08-20 11:20:00,48.72,48.76,48.49,48.49,13900.0,37.2453,37.2759,37.0695,37.0695,13900.0
2013-08-20 11:30:00,48.47,48.63,48.47,48.57,15800.0,37.0542,37.1765,37.0542,37.1307,15800.0
2013-08-20 11:40:00,48.59,48.75,48.59,48.7,13900.0,37.1459,37.2683,37.1459,37.23,13900.0
2013-08-20 11:50:00,48.69,48.69,48.55,48.6,20300.0,37.2224,37.2224,37.1154,37.1536,20300.0
2013-08-20 12:00:00,48.6,48.62,48.5,48.52,30800.0,37.1536,37.1689,37.0771,37.0924,30800.0
2013-08-20 12:10:00,48.52,48.62,48.46,48.62,23300.0,37.0924,37.1689,37.0466,37.1689,23300.0
2013-08-20 12:20:00,48.65,48.65,48.55,48.63,74700.0,37.1918,37.1918,37.1154,37.1765,74700.0
2013-08-20 12:30:00,48.62,48.65,48.47,48.5,55700.0,37.1689,37.1918,37.0542,37.0771,55700.0
2013-08-20 12:40:00,48.5,48.66,48.49,48.59,36000.0,37.0771,37.1995,37.0695,37.1459,36000.0
2013-08-20 12:50:00,48.59,48.66,48.59,48.61,34600.0,37.1459,37.1995,37.1459,37.1612,34600.0
2013-08-20 13:00:00,48.6,48.88,48.6,48.87,94300.0,37.1536,37.3676,37.1536,37.36,94300.0
2013-08-20 13:10:00,48.9,48.96,48.84,48.94,18600.0,37.3829,37.4288,37.3371,37.4135,18600.0
2013-08-20 13:20:00,48.94,48.98,48.82,48.82,16400.0,37.4135,37.4441,37.3218,37.3218,16400.0
2013-08-20 13:30:00,48.82,48.82,48.68,48.68,14400.0,37.3218,37.3218,37.2147,37.2147,14400.0
2013-08-20 13:40:00,48.67,48.78,48.56,48.74,17000.0,37.2071,37.2912,37.123,37.2606,17000.0
2013-08-20 13:50:00,48.75,48.76,48.66,48.67,13600.0,37.2683,37.2759,37.1995,37.2071,13600.0
2013-08-20 14:00:00,48.66,48.67,48.52,48.54,22400.0,37.1995,37.2071,37.0924,37.1077,22400.0
2013-08-20 14:10:00,48.54,48.55,48.46,48.47,20000.0,37.1077,37.1154,37.0466,37.0542,20000.0
2013-08-20 14:20:00,48.45,48.5,48.41,48.48,26900.0,37.0389,37.0771,37.0083,37.0619,26900.0
2013-08-20 14:30:00,48.49,48.5,48.34,48.38,27700.0,37.0695,37.0771,36.9548,36.9854,27700.0
2013-08-20 14:40:00,48.39,48.46,48.35,48.43,20600.0,36.9931,37.0466,36.9625,37.0236,20600.0
2013-08-20 14:50:00,48.42,48.42,48.26,48.3,76800.0,37.016,37.016,36.8937,36.9242,76800.0
2013-08-20 15:00:00,48.34,48.36,48.29,48.32,35200.0,36.9548,36.9701,36.9166,36.9395,35200.0
2013-08-20 15:10:00,48.31,48.35,48.29,48.35,24600.0,36.9319,36.9625,36.9166,36.9625,24600.0
2013-08-20 15:20:00,48.35,48.44,48.28,48.37,50900.0,36.9625,37.0313,36.909,36.9778,50900.0
2013-08-20 15:30:00,48.36,48.5,48.36,48.46,57000.0,36.9701,37.0771,36.9701,37.0466,57000.0
2013-08-20 15:40:00,48.46,48.61,48.46,48.55,118200.0,37.0466,37.1612,37.0466,37.1154,118200.0
2013-08-20 15:50:00,48.55,48.6,48.47,48.5,131400.0,37.1154,37.1536,37.0542,37.0771,131400.0
2013-08-21 09:30:00,47.69,48.19,47.3,47.4,160200.0,36.4579,36.8402,36.1598,36.2362,160200.0
2013-08-21 09:40:00,47.44,47.99,47.44,47.92,93200.0,36.2668,36.6873,36.2668,36.6337,93200.0
2013-08-21 09:50:00,47.91,47.91,47.66,47.71,51600.0,36.6261,36.6261,36.435,36.4732,51600.0
2013-08-21 10:00:00,47.72,48.22,47.68,48.19,81800.0,36.4809,36.8631,36.4503,36.8402,81800.0
2013-08-21 10:10:00,48.2,48.44,47.92,48.0,115400.0,36.8478,37.0313,36.6337,36.6949,115400.0
2013-08-21 10:20:00,48.02,48.03,47.82,47.89,71400.0,36.7102,36.7178,36.5573,36.6108,71400.0
2013-08-21 10:30:00,47.89,47.89,47.58,47.65,75100.0,36.6108,36.6108,36.3738,36.4273,75100.0
2013-08-21 10:40:00,47.65,48.2,47.65,47.8,36600.0,36.4273,36.8478,36.4273,36.542,36600.0
2013-08-21 10:50:00,47.8,47.82,47.65,47.65,28900.0,36.542,36.5573,36.4273,36.4273,28900.0
2013-08-21 11:00:00,47.64,47.64,47.4,47.4,45200.0,36.4197,36.4197,36.2362,36.2362,45200.0
2013-08-21 11:10:00,47.42,47.42,47.31,47.31,38400.0,36.2515,36.2515,36.1674,36.1674,38400.0
2013-08-21 11:20:00,47.34,47.48,47.22,47.33,86800.0,36.1903,36.2974,36.0986,36.1827,86800.0
2013-08-21 11:30:00,47.31,47.4,47.11,47.4,70500.0,36.1674,36.2362,36.0145,36.2362,70500.0
2013-08-21 11:40:00,47.39,47.54,47.28,47.28,54200.0,36.2286,36.3432,36.1445,36.1445,54200.0
2013-08-21 11:50:00,47.32,47.37,47.1,47.27,78200.0,36.1751,36.2133,36.0069,36.1368,78200.0
2013-08-21 12:00:00,47.26,47.35,47.23,47.32,29400.0,36.1292,36.198,36.1063,36.1751,29400.0
2013-08-21 12:10:00,47.31,47.39,47.26,47.37,48300.0,36.1674,36.2286,36.1292,36.2133,48300.0
2013-08-21 12:20:00,47.37,47.38,47.1,47.1,36700.0,36.2133,36.2209,36.0069,36.0069,36700.0
2013-08-21 12:30:00,47.1,47.11,46.77,46.77,79500.0,36.0069,36.0145,35.7546,35.7546,79500.0
2013-08-21 12:40:00,46.78,46.8,46.48,46.63,169200.0,35.7622,35.7775,35.5329,35.6476,169200.0
2013-08-21 12:50:00,46.64,46.68,46.54,46.67,32200.0,35.6552,35.6858,35.5788,35.6781,32200.0
2013-08-21 13:00:00,46.69,46.76,46.62,46.71,30900.0,35.6934,35.747,35.6399,35.7087,30900.0
2013-08-21 13:10:00,46.7,46.86,46.57,46.75,42000.0,35.7011,35.8234,35.6017,35.7393,42000.0
2013-08-21 13:20:00,46.75,46.76,46.64,46.7,53300.0,35.7393,35.747,35.6552,35.7011,53300.0
2013-08-21 13:30:00,46.7,47.25,46.7,47.23,76700.0,35.7011,36.1215,35.7011,36.1063,76700.0
2013-08-21 13:40:00,47.24,47.48,47.17,47.25,91400.0,36.1139,36.2974,36.0604,36.1215,91400.0
2013-08-21 13:50:00,47.24,47.27,46.99,47.01,61000.0,36.1139,36.1368,35.9228,35.9381,61000.0
2013-08-21 14:00:00,47.0,47.09,46.52,46.62,86600.0,35.9304,35.9992,35.5635,35.6399,86600.0
2013-08-21 14:10:00,46.62,46.85,46.61,46.72,80500.0,35.6399,35.8158,35.6323,35.7164,80500.0
2013-08-21 14:20:00,46.71,46.71,46.56,46.66,37800.0,35.7087,35.7087,35.5941,35.6705,37800.0
2013-08-21 14:30:00,46.66,47.07,46.65,46.92,82200.0,35.6705,35.9839,35.6629,35.8693,82200.0
2013-08-21 14:40:00,46.93,47.07,46.88,47.06,140700.0,35.8769,35.9839,35.8387,35.9763,140700.0
2013-08-21 14:50:00,47.06,47.24,46.98,47.19,42200.0,35.9763,36.1139,35.9151,36.0757,42200.0
2013-08-21 15:00:00,47.19,47.2,46.99,47.05,100100.0,36.0757,36.0833,35.9228,35.9687,100100.0
2013-08-21 15:10:00,47.04,47.15,46.98,47.12,72800.0,35.961,36.0451,35.9151,36.0222,72800.0
2013-08-21 15:20:00,47.11,47.12,46.96,47.0,70100.0,36.0145,36.0222,35.8998,35.9304,70100.0
2013-08-21 15:30:00,46.99,47.1,46.97,47.07,80000.0,35.9228,36.0069,35.9075,35.9839,80000.0
2013-08-21 15:40:00,47.08,47.08,46.83,46.83,145700.0,35.9916,35.9916,35.8005,35.8005,145700.0
2013-08-21 15:50:00,46.84,46.87,46.69,46.78,305400.0,35.8081,35.831,35.6934,35.7622,305400.0
2013-08-22 09:30:00,37.0,37.74,36.9,37.55,1570700.0,28.2857,28.8514,28.2092,28.7061,1570700.0
2013-08-22 09:40:00,37.56,38.35,37.54,37.57,1573300.0,28.7138,29.3177,28.6985,28.7214,1573300.0
2013-08-22 09:50:00,37.56,38.0,37.5,37.89,1245500.0,28.7138,29.0501,28.6679,28.966,1245500.0
2013-08-22 10:00:00,37.89,38.4,37.75,38.29,928800.0,28.966,29.3559,28.859,29.2718,928800.0
2013-08-22 10:10:00,38.26,38.75,38.03,38.67,811200.0,29.2489,29.6235,29.0731,29.5623,811200.0
2013-08-22 10:20:00,38.67,38.67,38.1,38.47,739300.0,29.5623,29.5623,29.1266,29.4094,739300.0
2013-08-22 10:30:00,38.47,38.68,38.18,38.48,566700.0,29.4094,29.57,29.1877,29.4171,566700.0
2013-08-22 10:40:00,38.49,38.8,38.28,38.61,452900.0,29.4247,29.6617,29.2642,29.5165,452900.0
2013-08-22 10:50:00,38.6,39.0,38.35,38.94,598500.0,29.5088,29.8146,29.3177,29.7687,598500.0
2013-08-22 11:00:00,38.94,39.05,38.75,38.8,397100.0,29.7687,29.8528,29.6235,29.6617,397100.0
2013-08-22 11:10:00,38.8,38.98,38.61,38.86,291500.0,29.6617,29.7993,29.5165,29.7076,291500.0
2013-08-22 11:20:00,38.86,38.9,38.3,38.42,512000.0,29.7076,29.7382,29.2795,29.3712,512000.0
2013-08-22 11:30:00,38.41,38.49,38.03,38.06,409900.0,29.3636,29.4247,29.0731,29.096,409900.0
2013-08-22 11:40:00,38.06,38.37,38.01,38.37,279300.0,29.096,29.333,29.0578,29.333,279300.0
2013-08-22 11:50:00,38.35,38.45,38.16,38.24,241500.0,29.3177,29.3941,29.1724,29.2336,241500.0
2013-08-22 12:00:00,38.25,38.54,38.21,38.35,206500.0,29.2413,29.463,29.2107,29.3177,206500.0
2013-08-22 12:10:00,38.38,38.4,38.02,38.16,218300.0,29.3406,29.3559,29.0654,29.1724,218300.0
2013-08-22 12:20:00,38.18,38.5,38.15,38.45,232400.0,29.1877,29.4324,29.1648,29.3941,232400.0
2013-08-22 12:30:00,38.46,38.89,38.38,38.65,354200.0,29.4018,29.7305,29.3406,29.547,354200.0
2013-08-22 12:40:00,38.61,38.7,38.37,38.44,150300.0,29.5165,29.5853,29.333,29.3865,150300.0
2013-08-22 12:50:00,38.42,38.45,38.27,38.32,128000.0,29.3712,29.3941,29.2565,29.2948,128000.0
2013-08-22 13:00:00,38.33,38.38,38.15,38.26,155400.0,29.3024,29.3406,29.1648,29.2489,155400.0
2013-08-22 13:10:00,38.26,38.42,38.25,38.34,56400.0,29.2489,29.3712,29.2413,29.3101,56400.0
2013-08-22 13:20:00,38.39,38.4,38.17,38.2,55200.0,29.3483,29.3559,29.1801,29.203,55200.0
2013-08-22 13:30:00,38.21,38.25,38.19,38.2,45000.0,29.2107,29.2413,29.1954,29.203,45000.0
2013-08-22 13:40:00,38.21,38.22,38.1,38.14,70900.0,29.2107,29.2183,29.1266,29.1572,70900.0
2013-08-22 13:50:00,38.14,38.31,38.14,38.23,54400.0,29.1572,29.2871,29.1572,29.226,54400.0
2013-08-22 14:00:00,38.23,38.26,38.21,38.25,35400.0,29.226,29.2489,29.2107,29.2413,35400.0
2013-08-22 14:10:00,38.25,38.38,38.15,38.2,94400.0,29.2413,29.3406,29.1648,29.203,94400.0
2013-08-22 14:20:00,38.19,38.3,38.19,38.29,31300.0,29.1954,29.2795,29.1954,29.2718,31300.0
2013-08-22 14:30:00,38.28,38.58,38.28,38.48,127500.0,29.2642,29.4935,29.2642,29.4171,127500.0
2013-08-22 14:40:00,38.48,38.51,38.35,38.43,108600.0,29.4171,29.44,29.3177,29.3789,108600.0
2013-08-22 14:50:00,38.43,38.75,38.43,38.62,257600.0,29.3789,29.6235,29.3789,29.5241,257600.0
2013-08-22 15:00:00,38.6,38.85,38.52,38.76,171400.0,29.5088,29.6999,29.4477,29.6311,171400.0
2013-08-22 15:10:00,38.76,38.83,38.41,38.45,209500.0,29.6311,29.6846,29.3636,29.3941,209500.0
2013-08-22 15:20:00,38.44,38.64,38.4,38.51,161700.0,29.3865,29.5394,29.3559,29.44,161700.0
2013-08-22 15:30:00,38.51,38.75,38.41,38.72,323600.0,29.44,29.6235,29.3636,29.6006,323600.0
2013-08-22 15:40:00,38.71,38.72,38.5,38.56,413500.0,29.5929,29.6006,29.4324,29.4782,413500.0
2013-08-22 15:50:00,38.55,38.65,38.35,38.53,783500.0,29.4706,29.547,29.3177,29.4553,783500.0
2013-08-23 09:30:00,38.31,38.45,38.05,38.12,266200.0,29.2871,29.3941,29.0884,29.1419,266200.0
2013-08-23 09:40:00,38.11,38.41,38.01,38.4,201600.0,29.1342,29.3636,29.0578,29.3559,201600.0
2013-08-23 09:50:00,38.4,38.41,37.81,37.82,351600.0,29.3559,29.3636,28.9049,28.9125,351600.0
2013-08-23 10:00:00,37.82,37.95,37.7,37.94,276900.0,28.9125,29.0119,28.8208,29.0043,276900.0
2013-08-23 10:10:00,37.93,38.13,37.81,38.0,195200.0,28.9966,29.1495,28.9049,29.0501,195200.0
2013-08-23 10:20:00,38.0,38.08,37.96,38.03,99300.0,29.0501,29.1113,29.0196,29.0731,99300.0
2013-08-23 10:30:00,38.02,38.21,38.01,38.03,169400.0,29.0654,29.2107,29.0578,29.0731,169400.0
2013-08-23 10:40:00,38.02,38.05,37.91,37.98,126600.0,29.0654,29.0884,28.9813,29.0348,126600.0
2013-08-23 10:50:00,37.98,38.11,37.91,38.09,126400.0,29.0348,29.1342,28.9813,29.1189,126400.0
2013-08-23 11:00:00,38.09,38.11,38.0,38.06,91400.0,29.1189,29.1342,29.0501,29.096,91400.0
2013-08-23 11:10:00,38.06,38.16,38.0,38.11,107900.0,29.096,29.1724,29.0501,29.1342,107900.0
2013-08-23 11:20:00,38.12,38.27,38.07,38.15,144600.0,29.1419,29.2565,29.1036,29.1648,144600.0
2013-08-23 11:30:00,38.15,38.22,38.02,38.03,73200.0,29.1648,29.2183,29.0654,29.0731,73200.0
2013-08-23 11:40:00,38.03,38.26,38.01,38.25,86800.0,29.0731,29.2489,29.0578,29.2413,86800.0
2013-08-23 11:50:00,38.25,38.26,38.05,38.09,57400.0,29.2413,29.2489,29.0884,29.1189,57400.0
2013-08-23 12:00:00,38.09,38.16,38.08,38.09,48100.0,29.1189,29.1724,29.1113,29.1189,48100.0
2013-08-23 12:10:00,38.09,38.14,38.06,38.12,42200.0,29.1189,29.1572,29.096,29.1419,42200.0
2013-08-23 12:20:00,38.12,38.2,38.12,38.16,37700.0,29.1419,29.203,29.1419,29.1724,37700.0
2013-08-23 12:30:00,38.16,38.23,38.16,38.23,51100.0,29.1724,29.226,29.1724,29.226,51100.0
2013-08-23 12:40:00,38.23,38.56,38.18,38.4,220500.0,29.226,29.4782,29.1877,29.3559,220500.0
2013-08-23 12:50:00,38.39,38.51,38.29,38.46,90900.0,29.3483,29.44,29.2718,29.4018,90900.0
2013-08-23 13:00:00,38.46,38.46,38.34,38.41,91700.0,29.4018,29.4018,29.3101,29.3636,91700.0
2013-08-23 13:10:00,38.4,38.46,38.35,38.46,86000.0,29.3559,29.4018,29.3177,29.4018,86000.0
2013-08-23 13:20:00,38.46,38.66,38.44,38.66,101800.0,29.4018,29.5547,29.3865,29.5547,101800.0
2013-08-23 13:30:00,38.66,38.74,38.62,38.71,89300.0,29.5547,29.6158,29.5241,29.5929,89300.0
2013-08-23 13:40:00,38.71,38.71,38.49,38.56,90100.0,29.5929,29.5929,29.4247,29.4782,90100.0
2013-08-23 13:50:00,38.57,38.8,38.57,38.72,99700.0,29.4859,29.6617,29.4859,29.6006,99700.0
2013-08-23 14:00:00,38.72,38.75,38.6,38.61,94800.0,29.6006,29.6235,29.5088,29.5165,94800.0
2013-08-23 14:10:00,38.61,38.66,38.59,38.65,99400.0,29.5165,29.5547,29.5012,29.547,99400.0
2013-08-23 14:20:00,38.65,38.65,38.48,38.52,79700.0,29.547,29.547,29.4171,29.4477,79700.0
2013-08-23 14:30:00,38.52,38.56,38.47,38.47,91400.0,29.4477,29.4782,29.4094,29.4094,91400.0
2013-08-23 14:40:00,38.47,38.49,38.4,38.44,122000.0,29.4094,29.4247,29.3559,29.3865,122000.0
2013-08-23 14:50:00,38.44,38.52,38.43,38.52,105700.0,29.3865,29.4477,29.3789,29.4477,105700.0
2013-08-23 15:00:00,38.52,38.64,38.52,38.57,128400.0,29.4477,29.5394,29.4477,29.4859,128400.0
2013-08-23 15:10:00,38.57,38.57,38.47,38.5,111700.0,29.4859,29.4859,29.4094,29.4324,111700.0
2013-08-23 15:20:00,38.5,38.5,38.45,38.46,204800.0,29.4324,29.4324,29.3941,29.4018,204800.0
2013-08-23 15:30:00,38.47,38.7,38.47,38.64,253700.0,29.4094,29.5853,29.4094,29.5394,253700.0
2013-08-23 15:40:00,38.65,38.76,38.64,38.73,284300.0,29.547,29.6311,29.5394,29.6082,284300.0
2013-08-23 15:50:00,38.73,38.75,38.64,38.67,353700.0,29.6082,29.6235,29.5394,29.5623,353700.0
2013-08-26 09:30:00,38.68,39.0,38.62,38.87,133100.0,29.57,29.8146,29.5241,29.7152,133100.0
2013-08-26 09:40:00,38.86,39.21,38.81,39.14,158000.0,29.7076,29.9752,29.6694,29.9216,158000.0
2013-08-26 09:50:00,39.13,39.14,38.79,38.85,137800.0,29.914,29.9216,29.6541,29.6999,137800.0
2013-08-26 10:00:00,38.84,38.91,38.65,38.73,65400.0,29.6923,29.7458,29.547,29.6082,65400.0
2013-08-26 10:10:00,38.73,38.78,38.35,38.52,173700.0,29.6082,29.6464,29.3177,29.4477,173700.0
2013-08-26 10:20:00,38.52,38.7,38.5,38.7,76900.0,29.4477,29.5853,29.4324,29.5853,76900.0
2013-08-26 10:30:00,38.69,38.77,38.64,38.76,40800.0,29.5776,29.6388,29.5394,29.6311,40800.0
2013-08-26 10:40:00,38.76,39.0,38.75,38.99,84500.0,29.6311,29.8146,29.6235,29.807,84500.0
2013-08-26 10:50:00,38.97,39.09,38.95,38.97,97500.0,29.7917,29.8834,29.7764,29.7917,97500.0
2013-08-26 11:00:00,38.96,38.96,38.61,38.64,77000.0,29.784,29.784,29.5165,29.5394,77000.0
2013-08-26 11:10:00,38.64,38.66,38.51,38.57,93400.0,29.5394,29.5547,29.44,29.4859,93400.0
2013-08-26 11:20:00,38.56,38.56,38.34,38.43,100900.0,29.4782,29.4782,29.3101,29.3789,100900.0
2013-08-26 11:30:00,38.44,38.54,38.4,38.53,54800.0,29.3865,29.463,29.3559,29.4553,54800.0
2013-08-26 11:40:00,38.52,38.55,38.39,38.45,64100.0,29.4477,29.4706,29.3483,29.3941,64100.0
2013-08-26 11:50:00,38.44,38.44,38.23,38.27,76700.0,29.3865,29.3865,29.226,29.2565,76700.0
2013-08-26 12:00:00,38.25,38.3,38.21,38.25,51300.0,29.2413,29.2795,29.2107,29.2413,51300.0
2013-08-26 12:10:00,38.27,38.27,38.14,38.19,75600.0,29.2565,29.2565,29.1572,29.1954,75600.0
2013-08-26 12:20:00,38.2,38.24,38.13,38.13,60500.0,29.203,29.2336,29.1495,29.1495,60500.0
2013-08-26 12:30:00,38.13,38.24,38.08,38.12,80500.0,29.1495,29.2336,29.1113,29.1419,80500.0
2013-08-26 12:40:00,38.11,38.21,38.09,38.19,36200.0,29.1342,29.2107,29.1189,29.1954,36200.0
2013-08-26 12:50:00,38.2,38.21,38.1,38.14,49800.0,29.203,29.2107,29.1266,29.1572,49800.0
2013-08-26 13:00:00,38.15,38.26,38.14,38.26,30000.0,29.1648,29.2489,29.1572,29.2489,30000.0
2013-08-26 13:10:00,38.25,38.26,38.14,38.2,31600.0,29.2413,29.2489,29.1572,29.203,31600.0
2013-08-26 13:20:00,38.21,38.3,38.21,38.23,48100.0,29.2107,29.2795,29.2107,29.226,48100.0
2013-08-26 13:30:00,38.23,38.25,38.17,38.2,47300.0,29.226,29.2413,29.1801,29.203,47300.0
2013-08-26 13:40:00,38.2,38.25,38.17,38.19,35000.0,29.203,29.2413,29.1801,29.1954,35000.0
2013-08-26 13:50:00,38.19,38.25,38.16,38.23,29700.0,29.1954,29.2413,29.1724,29.226,29700.0
2013-08-26 14:00:00,38.23,38.23,38.12,38.13,65700.0,29.226,29.226,29.1419,29.1495,65700.0
2013-08-26 14:10:00,38.13,38.14,38.1,38.14,58300.0,29.1495,29.1572,29.1266,29.1572,58300.0
2013-08-26 14:20:00,38.13,38.15,37.95,37.97,147900.0,29.1495,29.1648,29.0119,29.0272,147900.0
2013-08-26 14:30:00,37.99,38.12,37.96,38.03,80500.0,29.0425,29.1419,29.0196,29.0731,80500.0
2013-08-26 14:40:00,38.03,38.05,37.98,38.02,42200.0,29.0731,29.0884,29.0348,29.0654,42200.0
2013-08-26 14:50:00,38.02,38.05,37.91,37.94,56000.0,29.0654,29.0884,28.9813,29.0043,56000.0
2013-08-26 15:00:00,37.94,38.05,37.94,38.0,69000.0,29.0043,29.0884,29.0043,29.0501,69000.0
2013-08-26 15:10:00,38.0,38.01,37.81,37.87,140100.0,29.0501,29.0578,28.9049,28.9508,140100.0
2013-08-26 15:20:00,37.86,37.86,37.71,37.8,147600.0,28.9431,28.9431,28.8284,28.8972,147600.0
2013-08-26 15:30:00,37.8,37.91,37.75,37.88,111000.0,28.8972,28.9813,28.859,28.9584,111000.0
2013-08-26 15:40:00,37.87,37.87,37.71,37.76,231800.0,28.9508,28.9508,28.8284,28.8667,231800.0
2013-08-26 15:50:00,37.75,37.83,37.72,37.78,398300.0,28.859,28.9202,28.8361,28.8819,398300.0
2013-08-27 09:30:00,37.35,37.58,37.15,37.26,296800.0,28.5532,28.7291,28.4003,28.4844,296800.0
2013-08-27 09:40:00,37.28,37.35,37.07,37.12,139000.0,28.4997,28.5532,28.3392,28.3774,139000.0
2013-08-27 09:50:00,37.1,37.29,36.83,37.09,291000.0,28.3621,28.5074,28.1557,28.3545,291000.0
2013-08-27 10:00:00,37.08,37.29,37.07,37.24,166400.0,28.3468,28.5074,28.3392,28.4691,166400.0
2013-08-27 10:10:00,37.25,37.39,37.19,37.19,162400.0,28.4768,28.5838,28.4309,28.4309,162400.0
2013-08-27 10:20:00,37.2,37.27,37.18,37.21,190200.0,28.4386,28.4921,28.4233,28.4462,190200.0
2013-08-27 10:30:00,37.2,37.34,37.11,37.22,114100.0,28.4386,28.5456,28.3697,28.4538,114100.0
2013-08-27 10:40:00,37.24,37.32,37.23,37.26,80400.0,28.4691,28.5303,28.4615,28.4844,80400.0
2013-08-27 10:50:00,37.25,37.26,37.09,37.21,95000.0,28.4768,28.4844,28.3545,28.4462,95000.0
2013-08-27 11:00:00,37.22,37.22,37.04,37.12,98000.0,28.4538,28.4538,28.3162,28.3774,98000.0
2013-08-27 11:10:00,37.11,37.14,37.06,37.14,41400.0,28.3697,28.3927,28.3315,28.3927,41400.0
2013-08-27 11:20:00,37.14,37.31,37.14,37.22,78200.0,28.3927,28.5226,28.3927,28.4538,78200.0
2013-08-27 11:30:00,37.21,37.24,37.12,37.16,41400.0,28.4462,28.4691,28.3774,28.408,41400.0
2013-08-27 11:40:00,37.16,37.19,37.04,37.05,77800.0,28.408,28.4309,28.3162,28.3239,77800.0
2013-08-27 11:50:00,37.08,37.12,37.05,37.12,50600.0,28.3468,28.3774,28.3239,28.3774,50600.0
2013-08-27 12:00:00,37.11,37.12,36.95,37.05,98000.0,28.3697,28.3774,28.2474,28.3239,98000.0
2013-08-27 12:10:00,37.05,37.08,36.94,36.95,53600.0,28.3239,28.3468,28.2398,28.2474,53600.0
2013-08-27 12:20:00,36.96,36.97,36.88,36.95,89200.0,28.2551,28.2627,28.1939,28.2474,89200.0
2013-08-27 12:30:00,36.95,37.0,36.88,36.89,53200.0,28.2474,28.2857,28.1939,28.2016,53200.0
2013-08-27 12:40:00,36.88,36.88,36.76,36.77,134900.0,28.1939,28.1939,28.1022,28.1098,134900.0
2013-08-27 12:50:00,36.76,36.78,36.65,36.67,91900.0,28.1022,28.1175,28.0181,28.0334,91900.0
2013-08-27 13:00:00,36.67,36.68,36.5,36.62,86400.0,28.0334,28.041,27.9034,27.9952,86400.0
2013-08-27 13:10:00,36.63,36.71,36.36,36.37,130300.0,28.0028,28.064,27.7964,27.804,130300.0
2013-08-27 13:20:00,36.37,36.48,36.27,36.47,212900.0,27.804,27.8881,27.7276,27.8805,212900.0
2013-08-27 13:30:00,36.46,36.54,36.46,36.49,114500.0,27.8728,27.934,27.8728,27.8958,114500.0
2013-08-27 13:40:00,36.5,36.63,36.49,36.58,88300.0,27.9034,28.0028,27.8958,27.9646,88300.0
2013-08-27 13:50:00,36.58,36.6,36.41,36.43,71700.0,27.9646,27.9799,27.8346,27.8499,71700.0
2013-08-27 14:00:00,36.42,36.42,36.13,36.2,155600.0,27.8423,27.8423,27.6206,27.6741,155600.0
2013-08-27 14:10:00,36.2,36.43,36.13,36.34,123100.0,27.6741,27.8499,27.6206,27.7811,123100.0
2013-08-27 14:20:00,36.33,36.39,36.26,36.39,47100.0,27.7735,27.8193,27.7199,27.8193,47100.0
2013-08-27 14:30:00,36.38,36.4,36.2,36.24,71100.0,27.8117,27.827,27.6741,27.7047,71100.0
2013-08-27 14:40:00,36.23,36.34,36.18,36.2,85200.0,27.697,27.7811,27.6588,27.6741,85200.0
2013-08-27 14:50:00,36.2,36.28,36.13,36.15,105200.0,27.6741,27.7352,27.6206,27.6358,105200.0
2013-08-27 15:00:00,36.15,36.26,36.08,36.1,118700.0,27.6358,27.7199,27.5823,27.5976,118700.0
2013-08-27 15:10:00,36.1,36.1,35.94,35.94,170200.0,27.5976,27.5976,27.4753,27.4753,170200.0
2013-08-27 15:20:00,35.94,36.04,35.91,35.97,115600.0,27.4753,27.5518,27.4524,27.4982,115600.0
2013-08-27 15:30:00,35.97,36.08,35.94,35.99,185500.0,27.4982,27.5823,27.4753,27.5135,185500.0
2013-08-27 15:40:00,35.98,36.03,35.93,36.03,232200.0,27.5059,27.5441,27.4677,27.5441,232200.0
2013-08-27 15:50:00,36.04,36.05,35.91,35.98,460600.0,27.5518,27.5594,27.4524,27.5059,460600.0
2013-08-28 09:30:00,35.88,36.2,35.6,35.95,125800.0,27.4294,27.6741,27.2154,27.483,125800.0
2013-08-28 09:40:00,35.98,36.33,35.98,36.24,100000.0,27.5059,27.7735,27.5059,27.7047,100000.0
2013-08-28 09:50:00,36.21,36.29,35.79,35.89,156300.0,27.6817,27.7429,27.3606,27.4371,156300.0
2013-08-28 10:00:00,35.86,36.05,35.79,35.87,105400.0,27.4142,27.5594,27.3606,27.4218,105400.0
2013-08-28 10:10:00,35.87,36.16,35.84,36.1,86700.0,27.4218,27.6435,27.3989,27.5976,86700.0
2013-08-28 10:20:00,36.14,36.14,35.92,35.93,43900.0,27.6282,27.6282,27.46,27.4677,43900.0
2013-08-28 10:30:00,35.94,35.97,35.84,35.92,54400.0,27.4753,27.4982,27.3989,27.46,54400.0
2013-08-28 10:40:00,35.93,36.01,35.91,35.97,44700.0,27.4677,27.5288,27.4524,27.4982,44700.0
2013-08-28 10:50:00,35.96,36.12,35.96,36.11,40100.0,27.4906,27.6129,27.4906,27.6053,40100.0
2013-08-28 11:00:00,36.1,36.15,35.94,36.04,77700.0,27.5976,27.6358,27.4753,27.5518,77700.0
2013-08-28 11:10:00,36.05,36.1,35.9,36.02,59600.0,27.5594,27.5976,27.4447,27.5365,59600.0
2013-08-28 11:20:00,36.02,36.09,35.98,36.0,25000.0,27.5365,27.59,27.5059,27.5212,25000.0
2013-08-28 11:30:00,35.99,35.99,35.88,35.9,21400.0,27.5135,27.5135,27.4294,27.4447,21400.0
2013-08-28 11:40:00,35.9,36.0,35.88,35.89,63800.0,27.4447,27.5212,27.4294,27.4371,63800.0
2013-08-28 11:50:00,35.89,36.6,35.89,36.12,205500.0,27.4371,27.9799,27.4371,27.6129,205500.0
2013-08-28 12:00:00,36.11,36.15,36.0,36.02,32800.0,27.6053,27.6358,27.5212,27.5365,32800.0
2013-08-28 12:10:00,36.02,36.03,35.98,36.03,50800.0,27.5365,27.5441,27.5059,27.5441,50800.0
2013-08-28 12:20:00,36.01,36.06,36.0,36.05,14700.0,27.5288,27.567,27.5212,27.5594,14700.0
2013-08-28 12:30:00,36.04,36.16,36.04,36.06,21400.0,27.5518,27.6435,27.5518,27.567,21400.0
2013-08-28 12:40:00,36.07,36.12,36.06,36.07,21100.0,27.5747,27.6129,27.567,27.5747,21100.0
2013-08-28 12:50:00,36.07,36.24,36.07,36.17,27900.0,27.5747,27.7047,27.5747,27.6511,27900.0
2013-08-28 13:00:00,36.17,36.46,36.17,36.46,107300.0,27.6511,27.8728,27.6511,27.8728,107300.0
2013-08-28 13:10:00,36.45,36.46,36.37,36.42,40900.0,27.8652,27.8728,27.804,27.8423,40900.0
2013-08-28 13:20:00,36.43,36.49,36.39,36.43,66700.0,27.8499,27.8958,27.8193,27.8499,66700.0
2013-08-28 13:30:00,36.43,36.46,36.23,36.3,60400.0,27.8499,27.8728,27.697,27.7505,60400.0
2013-08-28 13:40:00,36.3,36.3,36.19,36.19,22700.0,27.7505,27.7505,27.6664,27.6664,22700.0
2013-08-28 13:50:00,36.19,36.21,36.13,36.21,24600.0,27.6664,27.6817,27.6206,27.6817,24600.0
2013-08-28 14:00:00,36.21,36.26,36.04,36.05,43200.0,27.6817,27.7199,27.5518,27.5594,43200.0
2013-08-28 14:10:00,36.04,36.08,35.99,35.99,70600.0,27.5518,27.5823,27.5135,27.5135,70600.0
2013-08-28 14:20:00,35.98,36.06,35.98,36.04,57500.0,27.5059,27.567,27.5059,27.5518,57500.0
2013-08-28 14:30:00,36.03,36.03,35.92,35.93,93500.0,27.5441,27.5441,27.46,27.4677,93500.0
2013-08-28 14:40:00,35.93,36.02,35.93,35.95,76900.0,27.4677,27.5365,27.4677,27.483,76900.0
2013-08-28 14:50:00,35.95,36.01,35.94,35.95,78300.0,27.483,27.5288,27.4753,27.483,78300.0
2013-08-28 15:00:00,35.94,36.05,35.93,36.05,82200.0,27.4753,27.5594,27.4677,27.5594,82200.0
2013-08-28 15:10:00,36.05,36.17,36.03,36.03,94700.0,27.5594,27.6511,27.5441,27.5441,94700.0
2013-08-28 15:20:00,36.04,36.2,36.04,36.2,85400.0,27.5518,27.6741,27.5518,27.6741,85400.0
2013-08-28 15:30:00,36.19,36.28,36.13,36.14,124800.0,27.6664,27.7352,27.6206,27.6282,124800.0
2013-08-28 15:40:00,36.15,36.25,36.12,36.16,141200.0,27.6358,27.7123,27.6129,27.6435,141200.0
2013-08-28 15:50:00,36.16,36.22,36.12,36.15,292400.0,27.6435,27.6894,27.6129,27.6358,292400.0
2013-08-29 09:30:00,35.71,36.17,35.45,36.01,153200.0,27.4514,27.805,27.2515,27.682,153200.0
2013-08-29 09:40:00,36.0,36.22,35.94,36.0,58300.0,27.6743,27.8434,27.6282,27.6743,58300.0
2013-08-29 09:50:00,36.02,36.14,35.93,35.97,35300.0,27.6897,27.7819,27.6205,27.6512,35300.0
2013-08-29 10:00:00,35.98,36.1,35.83,36.02,64500.0,27.6589,27.7512,27.5436,27.6897,64500.0
2013-08-29 10:10:00,36.05,36.05,35.76,35.76,42300.0,27.7127,27.7127,27.4898,27.4898,42300.0
2013-08-29 10:20:00,35.77,35.82,35.64,35.7,52300.0,27.4975,27.5359,27.3975,27.4437,52300.0
2013-08-29 10:30:00,35.7,36.04,35.68,36.02,121200.0,27.4437,27.705,27.4283,27.6897,121200.0
2013-08-29 10:40:00,36.02,36.12,35.87,35.9,127300.0,27.6897,27.7665,27.5744,27.5974,127300.0
2013-08-29 10:50:00,35.86,36.09,35.84,35.96,27500.0,27.5667,27.7435,27.5513,27.6435,27500.0
2013-08-29 11:00:00,35.95,36.06,35.95,35.99,55500.0,27.6358,27.7204,27.6358,27.6666,55500.0
2013-08-29 11:10:00,35.99,36.08,35.88,35.91,37500.0,27.6666,27.7358,27.582,27.6051,37500.0
2013-08-29 11:20:00,35.91,35.97,35.81,35.87,37300.0,27.6051,27.6512,27.5282,27.5744,37300.0
2013-08-29 11:30:00,35.85,35.89,35.75,35.85,46900.0,27.559,27.5897,27.4821,27.559,46900.0
2013-08-29 11:40:00,35.87,35.92,35.85,35.92,25200.0,27.5744,27.6128,27.559,27.6128,25200.0
2013-08-29 11:50:00,35.93,35.99,35.85,35.93,31800.0,27.6205,27.6666,27.559,27.6205,31800.0
2013-08-29 12:00:00,35.94,36.07,35.93,35.96,31500.0,27.6282,27.7281,27.6205,27.6435,31500.0
2013-08-29 12:10:00,35.95,36.0,35.9,35.95,30000.0,27.6358,27.6743,27.5974,27.6358,30000.0
2013-08-29 12:20:00,35.96,36.02,35.95,35.99,29000.0,27.6435,27.6897,27.6358,27.6666,29000.0
2013-08-29 12:30:00,36.0,36.0,35.83,35.92,35100.0,27.6743,27.6743,27.5436,27.6128,35100.0
2013-08-29 12:40:00,35.92,35.94,35.79,35.84,22900.0,27.6128,27.6282,27.5129,27.5513,22900.0
2013-08-29 12:50:00,35.84,35.84,35.75,35.8,34100.0,27.5513,27.5513,27.4821,27.5205,34100.0
2013-08-29 13:00:00,35.8,35.92,35.8,35.84,34200.0,27.5205,27.6128,27.5205,27.5513,34200.0
2013-08-29 13:10:00,35.85,35.86,35.7,35.82,49500.0,27.559,27.5667,27.4437,27.5359,49500.0
2013-08-29 13:20:00,35.82,35.83,35.71,35.76,40500.0,27.5359,27.5436,27.4514,27.4898,40500.0
2013-08-29 13:30:00,35.78,35.85,35.73,35.84,41300.0,27.5052,27.559,27.4667,27.5513,41300.0
2013-08-29 13:40:00,35.85,35.95,35.84,35.91,37100.0,27.559,27.6358,27.5513,27.6051,37100.0
2013-08-29 13:50:00,35.92,35.96,35.86,35.91,41500.0,27.6128,27.6435,27.5667,27.6051,41500.0
2013-08-29 14:00:00,35.89,35.99,35.87,35.93,24400.0,27.5897,27.6666,27.5744,27.6205,24400.0
2013-08-29 14:10:00,35.92,35.94,35.86,35.94,34700.0,27.6128,27.6282,27.5667,27.6282,34700.0
2013-08-29 14:20:00,35.96,36.04,35.94,36.0,53500.0,27.6435,27.705,27.6282,27.6743,53500.0
2013-08-29 14:30:00,36.0,36.01,35.92,35.93,90000.0,27.6743,27.682,27.6128,27.6205,90000.0
2013-08-29 14:40:00,35.94,35.95,35.86,35.88,24800.0,27.6282,27.6358,27.5667,27.582,24800.0
2013-08-29 14:50:00,35.89,35.94,35.87,35.91,17300.0,27.5897,27.6282,27.5744,27.6051,17300.0
2013-08-29 15:00:00,35.92,35.92,35.8,35.87,31600.0,27.6128,27.6128,27.5205,27.5744,31600.0
2013-08-29 15:10:00,35.87,35.91,35.81,35.85,35900.0,27.5744,27.6051,27.5282,27.559,35900.0
2013-08-29 15:20:00,35.85,35.88,35.77,35.81,61700.0,27.559,27.582,27.4975,27.5282,61700.0
2013-08-29 15:30:00,35.81,35.86,35.76,35.83,85800.0,27.5282,27.5667,27.4898,27.5436,85800.0
2013-08-29 15:40:00,35.82,35.95,35.79,35.93,112200.0,27.5359,27.6358,27.5129,27.6205,112200.0
2013-08-29 15:50:00,35.93,35.99,35.86,35.95,191300.0,27.6205,27.6666,27.5667,27.6358,191300.0
2013-08-30 09:30:00,35.84,35.95,35.55,35.64,69900.0,27.5513,27.6358,27.3284,27.3975,69900.0
2013-08-30 09:40:00,35.62,35.65,35.43,35.51,56200.0,27.3822,27.4052,27.2361,27.2976,56200.0
2013-08-30 09:50:00,35.53,35.71,35.53,35.7,32200.0,27.313,27.4514,27.313,27.4437,32200.0
2013-08-30 10:00:00,35.7,35.72,35.56,35.65,66400.0,27.4437,27.459,27.336,27.4052,66400.0
2013-08-30 10:10:00,35.65,35.66,35.48,35.48,49500.0,27.4052,27.4129,27.2745,27.2745,49500.0
2013-08-30 10:20:00,35.48,35.55,35.43,35.5,32800.0,27.2745,27.3284,27.2361,27.2899,32800.0
2013-08-30 10:30:00,35.5,35.59,35.41,35.41,43600.0,27.2899,27.3591,27.2207,27.2207,43600.0
2013-08-30 10:40:00,35.42,35.42,35.21,35.36,114500.0,27.2284,27.2284,27.067,27.1823,114500.0
2013-08-30 10:50:00,35.35,35.46,35.3,35.45,33400.0,27.1746,27.2592,27.1362,27.2515,33400.0
2013-08-30 11:00:00,35.44,35.56,35.38,35.54,75000.0,27.2438,27.336,27.1977,27.3207,75000.0
2013-08-30 11:10:00,35.54,35.55,35.45,35.47,19500.0,27.3207,27.3284,27.2515,27.2669,19500.0
2013-08-30 11:20:00,35.47,35.6,35.39,35.53,49500.0,27.2669,27.3668,27.2054,27.313,49500.0
2013-08-30 11:30:00,35.52,35.52,35.37,35.37,29100.0,27.3053,27.3053,27.19,27.19,29100.0
2013-08-30 11:40:00,35.37,35.43,35.29,35.35,22700.0,27.19,27.2361,27.1285,27.1746,22700.0
2013-08-30 11:50:00,35.36,35.36,35.21,35.26,40200.0,27.1823,27.1823,27.067,27.1054,40200.0
2013-08-30 12:00:00,35.27,35.37,35.25,35.34,31300.0,27.1131,27.19,27.0977,27.1669,31300.0
2013-08-30 12:10:00,35.33,35.34,35.22,35.33,35300.0,27.1592,27.1669,27.0747,27.1592,35300.0
2013-08-30 12:20:00,35.32,35.41,35.22,35.39,25300.0,27.1515,27.2207,27.0747,27.2054,25300.0
2013-08-30 12:30:00,35.39,35.43,35.35,35.4,36300.0,27.2054,27.2361,27.1746,27.213,36300.0
2013-08-30 12:40:00,35.4,35.45,35.38,35.38,21800.0,27.213,27.2515,27.1977,27.1977,21800.0
2013-08-30 12:50:00,35.39,35.39,35.3,35.34,19300.0,27.2054,27.2054,27.1362,27.1669,19300.0
2013-08-30 13:00:00,35.34,35.37,35.18,35.18,47100.0,27.1669,27.19,27.0439,27.0439,47100.0
2013-08-30 13:10:00,35.19,35.43,35.18,35.38,50400.0,27.0516,27.2361,27.0439,27.1977,50400.0
2013-08-30 13:20:00,35.38,35.39,35.19,35.23,47400.0,27.1977,27.2054,27.0516,27.0824,47400.0
2013-08-30 13:30:00,35.23,35.32,35.2,35.28,62700.0,27.0824,27.1515,27.0593,27.1208,62700.0
2013-08-30 13:40:00,35.27,35.35,35.23,35.33,28800.0,27.1131,27.1746,27.0824,27.1592,28800.0
2013-08-30 13:50:00,35.32,35.33,35.15,35.17,55500.0,27.1515,27.1592,27.0209,27.0362,55500.0
2013-08-30 14:00:00,35.17,35.21,35.13,35.13,22900.0,27.0362,27.067,27.0055,27.0055,22900.0
2013-08-30 14:10:00,35.14,35.2,35.11,35.15,43600.0,27.0132,27.0593,26.9901,27.0209,43600.0
2013-08-30 14:20:00,35.15,35.2,35.11,35.16,44000.0,27.0209,27.0593,26.9901,27.0286,44000.0
2013-08-30 14:30:00,35.15,35.23,35.11,35.11,31200.0,27.0209,27.0824,26.9901,26.9901,31200.0
2013-08-30 14:40:00,35.11,35.17,35.09,35.14,38700.0,26.9901,27.0362,26.9747,27.0132,38700.0
2013-08-30 14:50:00,35.16,35.2,35.09,35.17,56200.0,27.0286,27.0593,26.9747,27.0362,56200.0
2013-08-30 15:00:00,35.17,35.22,35.11,35.14,53400.0,27.0362,27.0747,26.9901,27.0132,53400.0
2013-08-30 15:10:00,35.14,35.24,35.12,35.23,44400.0,27.0132,27.0901,26.9978,27.0824,44400.0
2013-08-30 15:20:00,35.24,35.26,35.18,35.2,58100.0,27.0901,27.1054,27.0439,27.0593,58100.0
2013-08-30 15:30:00,35.2,35.29,35.18,35.29,97900.0,27.0593,27.1285,27.0439,27.1285,97900.0
2013-08-30 15:40:00,35.29,35.3,35.13,35.21,125000.0,27.1285,27.1362,27.0055,27.067,125000.0
2013-08-30 15:50:00,35.21,35.35,35.15,35.29,242000.0,27.067,27.1746,27.0209,27.1285,242000.0
2013-09-03 09:30:00,35.53,35.85,35.47,35.57,117700.0,27.313,27.559,27.2669,27.3437,117700.0
2013-09-03 09:40:00,35.56,35.7,35.42,35.46,73100.0,27.336,27.4437,27.2284,27.2592,73100.0
2013-09-03 09:50:00,35.46,35.7,35.45,35.65,64400.0,27.2592,27.4437,27.2515,27.4052,64400.0
2013-09-03 10:00:00,35.64,35.74,35.51,35.67,53000.0,27.3975,27.4744,27.2976,27.4206,53000.0
2013-09-03 10:10:00,35.68,35.82,35.57,35.57,62200.0,27.4283,27.5359,27.3437,27.3437,62200.0
2013-09-03 10:20:00,35.57,35.57,35.3,35.36,74800.0,27.3437,27.3437,27.1362,27.1823,74800.0
2013-09-03 10:30:00,35.36,35.51,35.35,35.48,23500.0,27.1823,27.2976,27.1746,27.2745,23500.0
2013-09-03 10:40:00,35.5,35.51,35.39,35.44,23300.0,27.2899,27.2976,27.2054,27.2438,23300.0
2013-09-03 10:50:00,35.42,35.42,35.26,35.3,26500.0,27.2284,27.2284,27.1054,27.1362,26500.0
2013-09-03 11:00:00,35.3,35.32,35.19,35.19,49600.0,27.1362,27.1515,27.0516,27.0516,49600.0
2013-09-03 11:10:00,35.22,35.29,35.14,35.15,39400.0,27.0747,27.1285,27.0132,27.0209,39400.0
2013-09-03 11:20:00,35.13,35.13,34.93,35.02,60700.0,27.0055,27.0055,26.8517,26.9209,60700.0
2013-09-03 11:30:00,35.01,35.17,34.97,35.04,60500.0,26.9132,27.0362,26.8825,26.9363,60500.0
2013-09-03 11:40:00,35.05,35.13,35.02,35.05,73300.0,26.944,27.0055,26.9209,26.944,73300.0
2013-09-03 11:50:00,35.05,35.06,34.8,34.82,110600.0,26.944,26.9517,26.7518,26.7672,110600.0
2013-09-03 12:00:00,34.82,34.87,34.64,34.85,105900.0,26.7672,26.8056,26.6288,26.7902,105900.0
2013-09-03 12:10:00,34.84,34.87,34.74,34.74,37200.0,26.7826,26.8056,26.7057,26.7057,37200.0
2013-09-03 12:20:00,34.74,34.87,34.73,34.78,22800.0,26.7057,26.8056,26.698,26.7364,22800.0
2013-09-03 12:30:00,34.79,34.95,34.75,34.93,153500.0,26.7441,26.8671,26.7134,26.8517,153500.0
2013-09-03 12:40:00,34.94,35.01,34.91,34.92,64600.0,26.8594,26.9132,26.8364,26.8441,64600.0
2013-09-03 12:50:00,34.93,34.99,34.9,34.9,31200.0,26.8517,26.8979,26.8287,26.8287,31200.0
2013-09-03 13:00:00,34.89,35.02,34.85,35.0,40300.0,26.821,26.9209,26.7902,26.9056,40300.0
2013-09-03 13:10:00,35.0,35.16,34.99,35.06,259300.0,26.9056,27.0286,26.8979,26.9517,259300.0
2013-09-03 13:20:00,35.05,35.18,35.05,35.1,103500.0,26.944,27.0439,26.944,26.9824,103500.0
2013-09-03 13:30:00,35.1,35.13,34.98,35.05,39900.0,26.9824,27.0055,26.8902,26.944,39900.0
2013-09-03 13:40:00,35.05,35.11,34.99,35.07,115000.0,26.944,26.9901,26.8979,26.9594,115000.0
2013-09-03 13:50:00,35.05,35.07,34.95,34.96,82300.0,26.944,26.9594,26.8671,26.8748,82300.0
2013-09-03 14:00:00,34.96,35.0,34.84,34.86,110600.0,26.8748,26.9056,26.7826,26.7979,110600.0
2013-09-03 14:10:00,34.86,34.94,34.84,34.9,116600.0,26.7979,26.8594,26.7826,26.8287,116600.0
2013-09-03 14:20:00,34.9,34.91,34.76,34.89,37000.0,26.8287,26.8364,26.7211,26.821,37000.0
2013-09-03 14:30:00,34.9,34.95,34.79,34.91,43600.0,26.8287,26.8671,26.7441,26.8364,43600.0
2013-09-03 14:40:00,34.91,34.94,34.82,34.87,32700.0,26.8364,26.8594,26.7672,26.8056,32700.0
2013-09-03 14:50:00,34.87,34.96,34.83,34.91,30300.0,26.8056,26.8748,26.7749,26.8364,30300.0
2013-09-03 15:00:00,34.91,35.0,34.83,34.94,55600.0,26.8364,26.9056,26.7749,26.8594,55600.0
2013-09-03 15:10:00,34.94,34.96,34.86,34.86,46700.0,26.8594,26.8748,26.7979,26.7979,46700.0
2013-09-03 15:20:00,34.86,34.92,34.85,34.87,57600.0,26.7979,26.8441,26.7902,26.8056,57600.0
2013-09-03 15:30:00,34.87,34.91,34.84,34.87,109200.0,26.8056,26.8364,26.7826,26.8056,109200.0
2013-09-03 15:40:00,34.87,34.97,34.75,34.82,199700.0,26.8056,26.8825,26.7134,26.7672,199700.0
2013-09-03 15:50:00,34.83,34.94,34.82,34.92,245700.0,26.7749,26.8594,26.7672,26.8441,245700.0
2013-09-04 09:30:00,34.86,35.55,34.79,35.0,168300.0,26.7979,27.3284,26.7441,26.9056,168300.0
2013-09-04 09:40:00,34.95,35.32,34.95,35.23,57400.0,26.8671,27.1515,26.8671,27.0824,57400.0
2013-09-04 09:50:00,35.23,35.26,34.95,34.95,58900.0,27.0824,27.1054,26.8671,26.8671,58900.0
2013-09-04 10:00:00,34.94,35.12,34.94,35.09,69800.0,26.8594,26.9978,26.8594,26.9747,69800.0
2013-09-04 10:10:00,35.11,35.24,35.02,35.19,85300.0,26.9901,27.0901,26.9209,27.0516,85300.0
2013-09-04 10:20:00,35.18,35.28,35.18,35.25,38200.0,27.0439,27.1208,27.0439,27.0977,38200.0
2013-09-04 10:30:00,35.26,35.51,35.25,35.49,59800.0,27.1054,27.2976,27.0977,27.2822,59800.0
2013-09-04 10:40:00,35.5,35.6,35.47,35.5,114300.0,27.2899,27.3668,27.2669,27.2899,114300.0
2013-09-04 10:50:00,35.5,35.5,35.25,35.39,104400.0,27.2899,27.2899,27.0977,27.2054,104400.0
2013-09-04 11:00:00,35.4,35.44,35.34,35.37,50100.0,27.213,27.2438,27.1669,27.19,50100.0
2013-09-04 11:10:00,35.38,35.42,35.31,35.36,73600.0,27.1977,27.2284,27.1439,27.1823,73600.0
2013-09-04 11:20:00,35.35,35.5,35.35,35.4,61700.0,27.1746,27.2899,27.1746,27.213,61700.0
2013-09-04 11:30:00,35.4,35.45,35.34,35.37,48800.0,27.213,27.2515,27.1669,27.19,48800.0
2013-09-04 11:40:00,35.37,35.43,35.34,35.39,47200.0,27.19,27.2361,27.1669,27.2054,47200.0
2013-09-04 11:50:00,35.39,35.43,35.3,35.38,61500.0,27.2054,27.2361,27.1362,27.1977,61500.0
2013-09-04 12:00:00,35.38,35.38,35.29,35.34,30000.0,27.1977,27.1977,27.1285,27.1669,30000.0
2013-09-04 12:10:00,35.34,35.35,35.22,35.26,28200.0,27.1669,27.1746,27.0747,27.1054,28200.0
2013-09-04 12:20:00,35.26,35.34,35.16,35.34,27700.0,27.1054,27.1669,27.0286,27.1669,27700.0
2013-09-04 12:30:00,35.32,35.33,35.25,35.32,36800.0,27.1515,27.1592,27.0977,27.1515,36800.0
2013-09-04 12:40:00,35.34,35.34,35.23,35.25,29300.0,27.1669,27.1669,27.0824,27.0977,29300.0
2013-09-04 12:50:00,35.25,35.33,35.25,35.31,38300.0,27.0977,27.1592,27.0977,27.1439,38300.0
2013-09-04 13:00:00,35.32,35.33,35.25,35.25,34200.0,27.1515,27.1592,27.0977,27.0977,34200.0
2013-09-04 13:10:00,35.26,35.27,35.18,35.21,36900.0,27.1054,27.1131,27.0439,27.067,36900.0
2013-09-04 13:20:00,35.2,35.29,35.2,35.24,35900.0,27.0593,27.1285,27.0593,27.0901,35900.0
2013-09-04 13:30:00,35.25,35.29,35.2,35.29,28800.0,27.0977,27.1285,27.0593,27.1285,28800.0
2013-09-04 13:40:00,35.28,35.31,35.22,35.24,42200.0,27.1208,27.1439,27.0747,27.0901,42200.0
2013-09-04 13:50:00,35.25,35.28,35.1,35.23,67600.0,27.0977,27.1208,26.9824,27.0824,67600.0
2013-09-04 14:00:00,35.22,35.31,35.14,35.16,70000.0,27.0747,27.1439,27.0132,27.0286,70000.0
2013-09-04 14:10:00,35.17,35.32,35.16,35.31,37600.0,27.0362,27.1515,27.0286,27.1439,37600.0
2013-09-04 14:20:00,35.32,35.42,35.31,35.42,52600.0,27.1515,27.2284,27.1439,27.2284,52600.0
2013-09-04 14:30:00,35.43,35.43,35.33,35.39,39100.0,27.2361,27.2361,27.1592,27.2054,39100.0
2013-09-04 14:40:00,35.39,35.41,35.31,35.32,41700.0,27.2054,27.2207,27.1439,27.1515,41700.0
2013-09-04 14:50:00,35.32,35.32,35.18,35.18,53300.0,27.1515,27.1515,27.0439,27.0439,53300.0
2013-09-04 15:00:00,35.19,35.26,35.17,35.21,65100.0,27.0516,27.1054,27.0362,27.067,65100.0
2013-09-04 15:10:00,35.21,35.24,35.11,35.24,70700.0,27.067,27.0901,26.9901,27.0901,70700.0
2013-09-04 15:20:00,35.24,35.25,35.13,35.17,99900.0,27.0901,27.0977,27.0055,27.0362,99900.0
2013-09-04 15:30:00,35.17,35.21,35.1,35.1,87300.0,27.0362,27.067,26.9824,26.9824,87300.0
2013-09-04 15:40:00,35.1,35.24,35.1,35.18,112500.0,26.9824,27.0901,26.9824,27.0439,112500.0
2013-09-04 15:50:00,35.18,35.19,35.08,35.14,195600.0,27.0439,27.0516,26.9671,27.0132,195600.0
2013-09-05 09:30:00,35.37,35.79,35.2,35.48,120000.0,27.19,27.5129,27.0593,27.2745,120000.0
2013-09-05 09:40:00,35.49,35.88,35.47,35.86,179200.0,27.2822,27.582,27.2669,27.5667,179200.0
2013-09-05 09:50:00,35.84,35.87,35.53,35.67,52700.0,27.5513,27.5744,27.313,27.4206,52700.0
2013-09-05 10:00:00,35.66,35.75,35.59,35.72,50200.0,27.4129,27.4821,27.3591,27.459,50200.0
2013-09-05 10:10:00,35.72,35.8,35.64,35.73,48300.0,27.459,27.5205,27.3975,27.4667,48300.0
2013-09-05 10:20:00,35.74,35.82,35.72,35.77,87800.0,27.4744,27.5359,27.459,27.4975,87800.0
2013-09-05 10:30:00,35.76,35.81,35.67,35.77,44400.0,27.4898,27.5282,27.4206,27.4975,44400.0
2013-09-05 10:40:00,35.75,35.77,35.65,35.65,30500.0,27.4821,27.4975,27.4052,27.4052,30500.0
2013-09-05 10:50:00,35.65,35.82,35.65,35.73,41700.0,27.4052,27.5359,27.4052,27.4667,41700.0
2013-09-05 11:00:00,35.73,35.81,35.7,35.75,38200.0,27.4667,27.5282,27.4437,27.4821,38200.0
2013-09-05 11:10:00,35.74,35.78,35.69,35.78,33600.0,27.4744,27.5052,27.436,27.5052,33600.0
2013-09-05 11:20:00,35.79,35.81,35.73,35.76,21600.0,27.5129,27.5282,27.4667,27.4898,21600.0
2013-09-05 11:30:00,35.76,35.88,35.76,35.87,56800.0,27.4898,27.582,27.4898,27.5744,56800.0
2013-09-05 11:40:00,35.87,36.09,35.87,36.0,157100.0,27.5744,27.7435,27.5744,27.6743,157100.0
2013-09-05 11:50:00,36.0,36.04,35.83,35.9,83800.0,27.6743,27.705,27.5436,27.5974,83800.0
2013-09-05 12:00:00,35.9,35.91,35.81,35.88,38900.0,27.5974,27.6051,27.5282,27.582,38900.0
2013-09-05 12:10:00,35.88,35.93,35.86,35.89,72900.0,27.582,27.6205,27.5667,27.5897,72900.0
2013-09-05 12:20:00,35.89,35.94,35.89,35.89,30900.0,27.5897,27.6282,27.5897,27.5897,30900.0
2013-09-05 12:30:00,35.89,36.02,35.83,35.97,64700.0,27.5897,27.6897,27.5436,27.6512,64700.0
2013-09-05 12:40:00,35.98,36.05,35.94,35.94,18800.0,27.6589,27.7127,27.6282,27.6282,18800.0
2013-09-05 12:50:00,35.94,35.97,35.84,35.91,20500.0,27.6282,27.6512,27.5513,27.6051,20500.0
2013-09-05 13:00:00,35.92,35.96,35.89,35.9,27200.0,27.6128,27.6435,27.5897,27.5974,27200.0
2013-09-05 13:10:00,35.9,35.97,35.89,35.96,29500.0,27.5974,27.6512,27.5897,27.6435,29500.0
2013-09-05 13:20:00,35.97,36.08,35.97,36.08,34500.0,27.6512,27.7358,27.6512,27.7358,34500.0
2013-09-05 13:30:00,36.08,36.11,35.98,36.0,56400.0,27.7358,27.7588,27.6589,27.6743,56400.0
2013-09-05 13:40:00,36.0,36.04,35.92,35.92,39400.0,27.6743,27.705,27.6128,27.6128,39400.0
2013-09-05 13:50:00,35.93,36.02,35.92,36.0,45400.0,27.6205,27.6897,27.6128,27.6743,45400.0
2013-09-05 14:00:00,35.99,36.02,35.91,35.98,37000.0,27.6666,27.6897,27.6051,27.6589,37000.0
2013-09-05 14:10:00,35.98,36.06,35.98,36.0,42600.0,27.6589,27.7204,27.6589,27.6743,42600.0
2013-09-05 14:20:00,36.0,36.01,35.91,36.01,48800.0,27.6743,27.682,27.6051,27.682,48800.0
2013-09-05 14:30:00,36.02,36.06,35.96,35.96,34400.0,27.6897,27.7204,27.6435,27.6435,34400.0
2013-09-05 14:40:00,35.95,36.04,35.92,35.94,41500.0,27.6358,27.705,27.6128,27.6282,41500.0
2013-09-05 14:50:00,35.94,36.05,35.93,36.05,52000.0,27.6282,27.7127,27.6205,27.7127,52000.0
2013-09-05 15:00:00,36.05,36.06,35.94,35.98,72700.0,27.7127,27.7204,27.6282,27.6589,72700.0
2013-09-05 15:10:00,35.98,36.0,35.92,35.98,61200.0,27.6589,27.6743,27.6128,27.6589,61200.0
2013-09-05 15:20:00,35.97,36.0,35.92,35.95,53000.0,27.6512,27.6743,27.6128,27.6358,53000.0
2013-09-05 15:30:00,35.96,36.01,35.92,35.98,83800.0,27.6435,27.682,27.6128,27.6589,83800.0
2013-09-05 15:40:00,35.98,36.03,35.91,35.92,107000.0,27.6589,27.6973,27.6051,27.6128,107000.0
2013-09-05 15:50:00,35.92,35.93,35.84,35.86,227800.0,27.6128,27.6205,27.5513,27.5667,227800.0
2013-09-06 09:30:00,35.95,36.01,35.54,35.57,123400.0,27.6358,27.682,27.3207,27.3437,123400.0
2013-09-06 09:40:00,35.57,35.64,35.19,35.39,120400.0,27.3437,27.3975,27.0516,27.2054,120400.0
2013-09-06 09:50:00,35.41,35.55,35.36,35.55,41700.0,27.2207,27.3284,27.1823,27.3284,41700.0
2013-09-06 10:00:00,35.49,35.58,35.39,35.52,59000.0,27.2822,27.3514,27.2054,27.3053,59000.0
2013-09-06 10:10:00,35.52,35.69,35.5,35.67,48500.0,27.3053,27.436,27.2899,27.4206,48500.0
2013-09-06 10:20:00,35.63,36.27,35.63,36.26,173200.0,27.3899,27.8818,27.3899,27.8742,173200.0
2013-09-06 10:30:00,36.27,36.6,36.04,36.59,208700.0,27.8818,28.1355,27.705,28.1278,208700.0
2013-09-06 10:40:00,36.56,36.82,36.49,36.58,186400.0,28.1048,28.3046,28.051,28.1201,186400.0
2013-09-06 10:50:00,36.6,36.65,36.34,36.4,97100.0,28.1355,28.174,27.9357,27.9818,97100.0
2013-09-06 11:00:00,36.4,36.49,36.36,36.42,45800.0,27.9818,28.051,27.951,27.9972,45800.0
2013-09-06 11:10:00,36.42,36.66,36.42,36.55,98200.0,27.9972,28.1816,27.9972,28.0971,98200.0
2013-09-06 11:20:00,36.55,36.72,36.55,36.62,67500.0,28.0971,28.2278,28.0971,28.1509,67500.0
2013-09-06 11:30:00,36.62,36.63,36.46,36.46,58300.0,28.1509,28.1586,28.0279,28.0279,58300.0
2013-09-06 11:40:00,36.45,36.47,36.32,36.4,35200.0,28.0202,28.0356,27.9203,27.9818,35200.0
2013-09-06 11:50:00,36.39,36.42,36.34,36.42,28600.0,27.9741,27.9972,27.9357,27.9972,28600.0
2013-09-06 12:00:00,36.42,36.43,36.26,36.29,47000.0,27.9972,28.0048,27.8742,27.8972,47000.0
2013-09-06 12:10:00,36.28,36.45,36.28,36.43,38100.0,27.8895,28.0202,27.8895,28.0048,38100.0
2013-09-06 12:20:00,36.43,36.5,36.39,36.48,48000.0,28.0048,28.0587,27.9741,28.0433,48000.0
2013-09-06 12:30:00,36.48,36.52,36.42,36.51,73500.0,28.0433,28.074,27.9972,28.0663,73500.0
2013-09-06 12:40:00,36.51,36.52,36.4,36.45,61200.0,28.0663,28.074,27.9818,28.0202,61200.0
2013-09-06 12:50:00,36.45,36.51,36.37,36.51,59000.0,28.0202,28.0663,27.9587,28.0663,59000.0
2013-09-06 13:00:00,36.5,36.61,36.49,36.55,68100.0,28.0587,28.1432,28.051,28.0971,68100.0
2013-09-06 13:10:00,36.54,36.75,36.48,36.74,67200.0,28.0894,28.2508,28.0433,28.2431,67200.0
2013-09-06 13:20:00,36.75,36.78,36.62,36.77,60000.0,28.2508,28.2739,28.1509,28.2662,60000.0
2013-09-06 13:30:00,36.76,36.84,36.7,36.83,108100.0,28.2585,28.32,28.2124,28.3123,108100.0
2013-09-06 13:40:00,36.83,36.84,36.6,36.71,75100.0,28.3123,28.32,28.1355,28.2201,75100.0
2013-09-06 13:50:00,36.72,36.84,36.72,36.78,65600.0,28.2278,28.32,28.2278,28.2739,65600.0
2013-09-06 14:00:00,36.78,36.83,36.78,36.81,77300.0,28.2739,28.3123,28.2739,28.297,77300.0
2013-09-06 14:10:00,36.8,36.83,36.69,36.7,84400.0,28.2893,28.3123,28.2047,28.2124,84400.0
2013-09-06 14:20:00,36.68,36.77,36.66,36.72,70600.0,28.197,28.2662,28.1816,28.2278,70600.0
2013-09-06 14:30:00,36.71,36.72,36.61,36.62,59100.0,28.2201,28.2278,28.1432,28.1509,59100.0
2013-09-06 14:40:00,36.63,36.63,36.55,36.6,61100.0,28.1586,28.1586,28.0971,28.1355,61100.0
2013-09-06 14:50:00,36.6,36.67,36.58,36.65,74000.0,28.1355,28.1893,28.1201,28.174,74000.0
2013-09-06 15:00:00,36.65,36.68,36.55,36.56,73500.0,28.174,28.197,28.0971,28.1048,73500.0
2013-09-06 15:10:00,36.57,36.58,36.4,36.47,76100.0,28.1125,28.1201,27.9818,28.0356,76100.0
2013-09-06 15:20:00,36.48,36.52,36.45,36.52,106300.0,28.0433,28.074,28.0202,28.074,106300.0
2013-09-06 15:30:00,36.53,36.58,36.49,36.56,148100.0,28.0817,28.1201,28.051,28.1048,148100.0
2013-09-06 15:40:00,36.57,36.64,36.39,36.39,175000.0,28.1125,28.1663,27.9741,27.9741,175000.0
2013-09-06 15:50:00,36.4,36.48,36.38,36.46,380500.0,27.9818,28.0433,27.9664,28.0279,380500.0
2013-09-09 09:30:00,36.66,37.38,36.62,37.21,262500.0,28.1816,28.7351,28.1509,28.6044,262500.0
2013-09-09 09:40:00,37.23,37.24,36.9,37.18,89900.0,28.6198,28.6275,28.3661,28.5814,89900.0
2013-09-09 09:50:00,37.16,37.35,36.97,36.98,98600.0,28.566,28.7121,28.42,28.4276,98600.0
2013-09-09 10:00:00,36.98,37.09,36.86,36.94,87700.0,28.4276,28.5122,28.3354,28.3969,87700.0
2013-09-09 10:10:00,36.97,37.23,36.93,37.23,94100.0,28.42,28.6198,28.3892,28.6198,94100.0
2013-09-09 10:20:00,37.23,37.24,37.03,37.06,82100.0,28.6198,28.6275,28.4661,28.4891,82100.0
2013-09-09 10:30:00,37.03,37.14,36.99,37.05,52900.0,28.4661,28.5506,28.4353,28.4815,52900.0
2013-09-09 10:40:00,37.04,37.11,37.0,37.07,61900.0,28.4738,28.5276,28.443,28.4968,61900.0
2013-09-09 10:50:00,37.08,37.14,37.04,37.06,63100.0,28.5045,28.5506,28.4738,28.4891,63100.0
2013-09-09 11:00:00,37.05,37.07,36.93,37.03,65300.0,28.4815,28.4968,28.3892,28.4661,65300.0
2013-09-09 11:10:00,37.03,37.05,36.96,37.02,31500.0,28.4661,28.4815,28.4123,28.4584,31500.0
2013-09-09 11:20:00,37.01,37.02,36.86,36.94,65600.0,28.4507,28.4584,28.3354,28.3969,65600.0
2013-09-09 11:30:00,36.95,37.04,36.94,37.03,38200.0,28.4046,28.4738,28.3969,28.4661,38200.0
2013-09-09 11:40:00,37.03,37.21,37.03,37.2,54400.0,28.4661,28.6044,28.4661,28.5968,54400.0
2013-09-09 11:50:00,37.2,37.22,37.13,37.22,40300.0,28.5968,28.6121,28.543,28.6121,40300.0
2013-09-09 12:00:00,37.22,37.23,37.14,37.16,22700.0,28.6121,28.6198,28.5506,28.566,22700.0
2013-09-09 12:10:00,37.15,37.21,37.11,37.11,35500.0,28.5583,28.6044,28.5276,28.5276,35500.0
2013-09-09 12:20:00,37.11,37.13,37.03,37.07,35800.0,28.5276,28.543,28.4661,28.4968,35800.0
2013-09-09 12:30:00,37.08,37.08,36.98,37.05,35400.0,28.5045,28.5045,28.4276,28.4815,35400.0
2013-09-09 12:40:00,37.05,37.09,36.93,36.95,26700.0,28.4815,28.5122,28.3892,28.4046,26700.0
2013-09-09 12:50:00,36.95,36.97,36.84,36.91,27500.0,28.4046,28.42,28.32,28.3738,27500.0
2013-09-09 13:00:00,36.91,36.92,36.83,36.85,39200.0,28.3738,28.3815,28.3123,28.3277,39200.0
2013-09-09 13:10:00,36.84,36.92,36.78,36.89,48400.0,28.32,28.3815,28.2739,28.3585,48400.0
2013-09-09 13:20:00,36.89,36.94,36.86,36.86,19600.0,28.3585,28.3969,28.3354,28.3354,19600.0
2013-09-09 13:30:00,36.85,36.88,36.8,36.86,23800.0,28.3277,28.3508,28.2893,28.3354,23800.0
2013-09-09 13:40:00,36.86,37.0,36.81,36.97,34500.0,28.3354,28.443,28.297,28.42,34500.0
2013-09-09 13:50:00,36.97,37.06,36.95,37.06,32700.0,28.42,28.4891,28.4046,28.4891,32700.0
2013-09-09 14:00:00,37.06,37.06,36.95,36.95,35500.0,28.4891,28.4891,28.4046,28.4046,35500.0
2013-09-09 14:10:00,36.95,37.05,36.91,37.04,34100.0,28.4046,28.4815,28.3738,28.4738,34100.0
2013-09-09 14:20:00,37.03,37.06,36.94,36.94,70600.0,28.4661,28.4891,28.3969,28.3969,70600.0
2013-09-09 14:30:00,36.94,36.97,36.89,36.94,39400.0,28.3969,28.42,28.3585,28.3969,39400.0
2013-09-09 14:40:00,36.94,36.94,36.83,36.84,61900.0,28.3969,28.3969,28.3123,28.32,61900.0
2013-09-09 14:50:00,36.84,36.89,36.82,36.83,30200.0,28.32,28.3585,28.3046,28.3123,30200.0
2013-09-09 15:00:00,36.83,36.88,36.77,36.86,55800.0,28.3123,28.3508,28.2662,28.3354,55800.0
2013-09-09 15:10:00,36.85,36.99,36.84,36.91,53000.0,28.3277,28.4353,28.32,28.3738,53000.0
2013-09-09 15:20:00,36.92,36.92,36.85,36.86,66400.0,28.3815,28.3815,28.3277,28.3354,66400.0
2013-09-09 15:30:00,36.87,36.99,36.86,36.91,101200.0,28.3431,28.4353,28.3354,28.3738,101200.0
2013-09-09 15:40:00,36.92,36.94,36.84,36.92,87600.0,28.3815,28.3969,28.32,28.3815,87600.0
2013-09-09 15:50:00,36.91,36.96,36.84,36.86,214500.0,28.3738,28.4123,28.32,28.3354,214500.0
2013-09-10 09:30:00,36.87,36.9,36.35,36.4,133600.0,28.3431,28.3661,27.9433,27.9818,133600.0
2013-09-10 09:40:00,36.43,36.85,36.42,36.82,98100.0,28.0048,28.3277,27.9972,28.3046,98100.0
2013-09-10 09:50:00,36.82,37.09,36.8,36.94,96100.0,28.3046,28.5122,28.2893,28.3969,96100.0
2013-09-10 10:00:00,36.94,37.18,36.94,37.1,91900.0,28.3969,28.5814,28.3969,28.5199,91900.0
2013-09-10 10:10:00,37.08,37.11,36.9,36.92,67100.0,28.5045,28.5276,28.3661,28.3815,67100.0
2013-09-10 10:20:00,36.92,37.07,36.91,37.02,103400.0,28.3815,28.4968,28.3738,28.4584,103400.0
2013-09-10 10:30:00,37.02,37.03,36.94,36.97,22400.0,28.4584,28.4661,28.3969,28.42,22400.0
2013-09-10 10:40:00,36.98,37.18,36.98,37.11,50800.0,28.4276,28.5814,28.4276,28.5276,50800.0
2013-09-10 10:50:00,37.13,37.13,37.0,37.01,78100.0,28.543,28.543,28.443,28.4507,78100.0
2013-09-10 11:00:00,37.01,37.02,36.75,36.82,66100.0,28.4507,28.4584,28.2508,28.3046,66100.0
2013-09-10 11:10:00,36.83,37.02,36.82,36.97,57700.0,28.3123,28.4584,28.3046,28.42,57700.0
2013-09-10 11:20:00,36.96,37.01,36.96,37.0,33900.0,28.4123,28.4507,28.4123,28.443,33900.0
2013-09-10 11:30:00,36.99,37.01,36.94,36.95,63500.0,28.4353,28.4507,28.3969,28.4046,63500.0
2013-09-10 11:40:00,36.95,36.95,36.84,36.87,34400.0,28.4046,28.4046,28.32,28.3431,34400.0
2013-09-10 11:50:00,36.88,37.0,36.88,36.96,35400.0,28.3508,28.443,28.3508,28.4123,35400.0
2013-09-10 12:00:00,36.95,36.98,36.93,36.97,27300.0,28.4046,28.4276,28.3892,28.42,27300.0
2013-09-10 12:10:00,36.96,37.01,36.93,36.93,35000.0,28.4123,28.4507,28.3892,28.3892,35000.0
2013-09-10 12:20:00,36.94,37.05,36.94,37.0,19000.0,28.3969,28.4815,28.3969,28.443,19000.0
2013-09-10 12:30:00,37.02,37.04,36.97,37.02,25300.0,28.4584,28.4738,28.42,28.4584,25300.0
2013-09-10 12:40:00,37.03,37.08,36.99,37.0,24800.0,28.4661,28.5045,28.4353,28.443,24800.0
2013-09-10 12:50:00,37.0,37.06,37.0,37.05,19400.0,28.443,28.4891,28.443,28.4815,19400.0
2013-09-10 13:00:00,37.05,37.09,37.03,37.05,45600.0,28.4815,28.5122,28.4661,28.4815,45600.0
2013-09-10 13:10:00,37.05,37.13,37.04,37.11,51700.0,28.4815,28.543,28.4738,28.5276,51700.0
2013-09-10 13:20:00,37.11,37.15,37.1,37.14,24900.0,28.5276,28.5583,28.5199,28.5506,24900.0
2013-09-10 13:30:00,37.15,37.15,37.02,37.08,49500.0,28.5583,28.5583,28.4584,28.5045,49500.0
2013-09-10 13:40:00,37.09,37.12,37.03,37.04,25500.0,28.5122,28.5353,28.4661,28.4738,25500.0
2013-09-10 13:50:00,37.04,37.12,37.04,37.12,30600.0,28.4738,28.5353,28.4738,28.5353,30600.0
2013-09-10 14:00:00,37.11,37.23,37.11,37.19,59600.0,28.5276,28.6198,28.5276,28.5891,59600.0
2013-09-10 14:10:00,37.19,37.44,37.19,37.42,100600.0,28.5891,28.7813,28.5891,28.7659,100600.0
2013-09-10 14:20:00,37.42,37.44,37.34,37.41,53400.0,28.7659,28.7813,28.7044,28.7582,53400.0
2013-09-10 14:30:00,37.39,37.4,37.24,37.3,63100.0,28.7428,28.7505,28.6275,28.6736,63100.0
2013-09-10 14:40:00,37.3,37.32,37.19,37.21,36700.0,28.6736,28.689,28.5891,28.6044,36700.0
2013-09-10 14:50:00,37.2,37.24,37.16,37.22,67000.0,28.5968,28.6275,28.566,28.6121,67000.0
2013-09-10 15:00:00,37.21,37.22,37.14,37.16,51400.0,28.6044,28.6121,28.5506,28.566,51400.0
2013-09-10 15:10:00,37.15,37.23,37.15,37.2,67200.0,28.5583,28.6198,28.5583,28.5968,67200.0
2013-09-10 15:20:00,37.2,37.28,37.2,37.25,73500.0,28.5968,28.6583,28.5968,28.6352,73500.0
2013-09-10 15:30:00,37.26,37.34,37.24,37.3,81300.0,28.6429,28.7044,28.6275,28.6736,81300.0
2013-09-10 15:40:00,37.31,37.35,37.25,37.32,201500.0,28.6813,28.7121,28.6352,28.689,201500.0
2013-09-10 15:50:00,37.32,37.44,37.3,37.42,356000.0,28.689,28.7813,28.6736,28.7659,356000.0
2013-09-11 09:30:00,37.43,37.64,37.26,37.63,77100.0,28.7736,28.935,28.6429,28.9273,77100.0
2013-09-11 09:40:00,37.63,37.75,37.57,37.57,86700.0,28.9273,29.0196,28.8812,28.8812,86700.0
2013-09-11 09:50:00,37.56,37.59,37.32,37.48,82800.0,28.8735,28.8966,28.689,28.812,82800.0
2013-09-11 10:00:00,37.47,37.52,37.39,37.48,73100.0,28.8043,28.8428,28.7428,28.812,73100.0
2013-09-11 10:10:00,37.48,37.53,37.41,37.47,51400.0,28.812,28.8504,28.7582,28.8043,51400.0
2013-09-11 10:20:00,37.47,37.48,37.34,37.37,60700.0,28.8043,28.812,28.7044,28.7274,60700.0
2013-09-11 10:30:00,37.36,37.43,37.29,37.33,39600.0,28.7198,28.7736,28.6659,28.6967,39600.0
2013-09-11 10:40:00,37.33,37.33,37.15,37.18,28000.0,28.6967,28.6967,28.5583,28.5814,28000.0
2013-09-11 10:50:00,37.18,37.2,37.03,37.03,51100.0,28.5814,28.5968,28.4661,28.4661,51100.0
2013-09-11 11:00:00,37.06,37.27,37.05,37.26,31800.0,28.4891,28.6506,28.4815,28.6429,31800.0
2013-09-11 11:10:00,37.25,37.4,37.21,37.39,53000.0,28.6352,28.7505,28.6044,28.7428,53000.0
2013-09-11 11:20:00,37.38,37.41,37.34,37.39,47400.0,28.7351,28.7582,28.7044,28.7428,47400.0
2013-09-11 11:30:00,37.39,37.56,37.37,37.48,36800.0,28.7428,28.8735,28.7274,28.812,36800.0
2013-09-11 11:40:00,37.47,37.55,37.44,37.52,37000.0,28.8043,28.8658,28.7813,28.8428,37000.0
2013-09-11 11:50:00,37.52,37.52,37.3,37.35,21500.0,28.8428,28.8428,28.6736,28.7121,21500.0
2013-09-11 12:00:00,37.34,37.4,37.32,37.35,22500.0,28.7044,28.7505,28.689,28.7121,22500.0
2013-09-11 12:10:00,37.35,37.35,37.23,37.33,41300.0,28.7121,28.7121,28.6198,28.6967,41300.0
2013-09-11 12:20:00,37.33,37.34,37.3,37.33,14800.0,28.6967,28.7044,28.6736,28.6967,14800.0
2013-09-11 12:30:00,37.33,37.34,37.18,37.18,34000.0,28.6967,28.7044,28.5814,28.5814,34000.0
2013-09-11 12:40:00,37.18,37.26,37.15,37.26,26400.0,28.5814,28.6429,28.5583,28.6429,26400.0
2013-09-11 12:50:00,37.26,37.32,37.25,37.29,19300.0,28.6429,28.689,28.6352,28.6659,19300.0
2013-09-11 13:00:00,37.29,37.29,37.22,37.27,32400.0,28.6659,28.6659,28.6121,28.6506,32400.0
2013-09-11 13:10:00,37.27,37.29,37.23,37.29,13100.0,28.6506,28.6659,28.6198,28.6659,13100.0
2013-09-11 13:20:00,37.28,37.34,37.23,37.33,23200.0,28.6583,28.7044,28.6198,28.6967,23200.0
2013-09-11 13:30:00,37.33,37.42,37.23,37.24,47300.0,28.6967,28.7659,28.6198,28.6275,47300.0
2013-09-11 13:40:00,37.24,37.42,37.19,37.4,45500.0,28.6275,28.7659,28.5891,28.7505,45500.0
2013-09-11 13:50:00,37.4,37.41,37.28,37.28,23700.0,28.7505,28.7582,28.6583,28.6583,23700.0
2013-09-11 14:00:00,37.28,37.34,37.25,37.29,26900.0,28.6583,28.7044,28.6352,28.6659,26900.0
2013-09-11 14:10:00,37.29,37.3,37.13,37.17,26700.0,28.6659,28.6736,28.543,28.5737,26700.0
2013-09-11 14:20:00,37.15,37.19,37.11,37.13,24200.0,28.5583,28.5891,28.5276,28.543,24200.0
2013-09-11 14:30:00,37.12,37.13,37.05,37.09,41300.0,28.5353,28.543,28.4815,28.5122,41300.0
2013-09-11 14:40:00,37.11,37.19,37.1,37.17,22900.0,28.5276,28.5891,28.5199,28.5737,22900.0
2013-09-11 14:50:00,37.17,37.17,37.07,37.11,24600.0,28.5737,28.5737,28.4968,28.5276,24600.0
2013-09-11 15:00:00,37.12,37.14,37.01,37.01,31700.0,28.5353,28.5506,28.4507,28.4507,31700.0
2013-09-11 15:10:00,37.01,37.05,36.96,36.98,44400.0,28.4507,28.4815,28.4123,28.4276,44400.0
2013-09-11 15:20:00,36.98,37.06,36.95,37.03,55700.0,28.4276,28.4891,28.4046,28.4661,55700.0
2013-09-11 15:30:00,37.03,37.07,36.97,37.05,48300.0,28.4661,28.4968,28.42,28.4815,48300.0
2013-09-11 15:40:00,37.07,37.09,37.01,37.08,71300.0,28.4968,28.5122,28.4507,28.5045,71300.0
2013-09-11 15:50:00,37.08,37.14,37.06,37.14,141100.0,28.5045,28.5506,28.4891,28.5506,141100.0
2013-09-12 09:30:00,37.26,37.28,36.87,36.96,80600.0,28.6429,28.6583,28.3431,28.4123,80600.0
2013-09-12 09:40:00,36.98,37.06,36.8,36.98,95800.0,28.4276,28.4891,28.2893,28.4276,95800.0
2013-09-12 09:50:00,36.99,37.07,36.89,37.04,77800.0,28.4353,28.4968,28.3585,28.4738,77800.0
2013-09-12 10:00:00,37.04,37.17,37.01,37.16,67600.0,28.4738,28.5737,28.4507,28.566,67600.0
2013-09-12 10:10:00,37.18,37.2,37.04,37.06,35100.0,28.5814,28.5968,28.4738,28.4891,35100.0
2013-09-12 10:20:00,37.05,37.12,37.01,37.12,26600.0,28.4815,28.5353,28.4507,28.5353,26600.0
2013-09-12 10:30:00,37.12,37.13,37.06,37.08,16000.0,28.5353,28.543,28.4891,28.5045,16000.0
2013-09-12 10:40:00,37.08,37.1,37.01,37.05,21000.0,28.5045,28.5199,28.4507,28.4815,21000.0
2013-09-12 10:50:00,37.05,37.08,37.03,37.05,29800.0,28.4815,28.5045,28.4661,28.4815,29800.0
2013-09-12 11:00:00,37.05,37.11,37.02,37.05,67600.0,28.4815,28.5276,28.4584,28.4815,67600.0
2013-09-12 11:10:00,37.05,37.05,36.9,36.97,94000.0,28.4815,28.4815,28.3661,28.42,94000.0
2013-09-12 11:20:00,36.97,36.98,36.93,36.97,13000.0,28.42,28.4276,28.3892,28.42,13000.0
2013-09-12 11:30:00,36.97,36.98,36.92,36.94,37100.0,28.42,28.4276,28.3815,28.3969,37100.0
2013-09-12 11:40:00,36.95,36.99,36.91,36.95,31600.0,28.4046,28.4353,28.3738,28.4046,31600.0
2013-09-12 11:50:00,36.95,36.97,36.91,36.94,23500.0,28.4046,28.42,28.3738,28.3969,23500.0
2013-09-12 12:00:00,36.93,36.95,36.91,36.92,39100.0,28.3892,28.4046,28.3738,28.3815,39100.0
2013-09-12 12:10:00,36.93,36.93,36.74,36.75,31000.0,28.3892,28.3892,28.2431,28.2508,31000.0
2013-09-12 12:20:00,36.75,36.79,36.68,36.78,45500.0,28.2508,28.2816,28.197,28.2739,45500.0
2013-09-12 12:30:00,36.78,36.8,36.75,36.77,23900.0,28.2739,28.2893,28.2508,28.2662,23900.0
2013-09-12 12:40:00,36.76,36.77,36.74,36.75,17600.0,28.2585,28.2662,28.2431,28.2508,17600.0
2013-09-12 12:50:00,36.77,36.77,36.74,36.76,22600.0,28.2662,28.2662,28.2431,28.2585,22600.0
2013-09-12 13:00:00,36.76,36.8,36.75,36.8,35600.0,28.2585,28.2893,28.2508,28.2893,35600.0
2013-09-12 13:10:00,36.8,36.81,36.75,36.76,16600.0,28.2893,28.297,28.2508,28.2585,16600.0
2013-09-12 13:20:00,36.76,36.78,36.73,36.74,28100.0,28.2585,28.2739,28.2355,28.2431,28100.0
2013-09-12 13:30:00,36.75,36.84,36.73,36.8,28800.0,28.2508,28.32,28.2355,28.2893,28800.0
2013-09-12 13:40:00,36.8,36.83,36.72,36.77,28200.0,28.2893,28.3123,28.2278,28.2662,28200.0
2013-09-12 13:50:00,36.78,36.86,36.78,36.82,20200.0,28.2739,28.3354,28.2739,28.3046,20200.0
2013-09-12 14:00:00,36.81,36.85,36.81,36.81,22400.0,28.297,28.3277,28.297,28.297,22400.0
2013-09-12 14:10:00,36.81,36.84,36.78,36.79,34900.0,28.297,28.32,28.2739,28.2816,34900.0
2013-09-12 14:20:00,36.8,36.83,36.77,36.8,21400.0,28.2893,28.3123,28.2662,28.2893,21400.0
2013-09-12 14:30:00,36.79,36.8,36.74,36.79,39400.0,28.2816,28.2893,28.2431,28.2816,39400.0
2013-09-12 14:40:00,36.79,36.82,36.74,36.81,20300.0,28.2816,28.3046,28.2431,28.297,20300.0
2013-09-12 14:50:00,36.8,36.85,36.79,36.85,36600.0,28.2893,28.3277,28.2816,28.3277,36600.0
2013-09-12 15:00:00,36.86,36.88,36.83,36.85,55000.0,28.3354,28.3508,28.3123,28.3277,55000.0
2013-09-12 15:10:00,36.84,37.04,36.84,37.04,116800.0,28.32,28.4738,28.32,28.4738,116800.0
2013-09-12 15:20:00,37.05,37.28,37.04,37.28,99800.0,28.4815,28.6583,28.4738,28.6583,99800.0
2013-09-12 15:30:00,37.27,37.3,37.14,37.14,135600.0,28.6506,28.6736,28.5506,28.5506,135600.0
2013-09-12 15:40:00,37.14,37.16,37.11,37.15,110300.0,28.5506,28.566,28.5276,28.5583,110300.0
2013-09-12 15:50:00,37.15,37.2,37.13,37.2,207000.0,28.5583,28.5968,28.543,28.5968,207000.0
2013-09-13 09:30:00,37.08,37.25,36.88,37.0,68600.0,28.5045,28.6352,28.3508,28.443,68600.0
2013-09-13 09:40:00,37.01,37.15,36.94,37.07,55800.0,28.4507,28.5583,28.3969,28.4968,55800.0
2013-09-13 09:50:00,37.08,37.08,36.94,36.96,36300.0,28.5045,28.5045,28.3969,28.4123,36300.0
2013-09-13 10:00:00,36.94,37.04,36.93,37.0,59100.0,28.3969,28.4738,28.3892,28.443,59100.0
2013-09-13 10:10:00,36.99,37.2,36.96,37.15,64500.0,28.4353,28.5968,28.4123,28.5583,64500.0
2013-09-13 10:20:00,37.14,37.21,37.03,37.06,27300.0,28.5506,28.6044,28.4661,28.4891,27300.0
2013-09-13 10:30:00,37.07,37.18,37.07,37.17,25000.0,28.4968,28.5814,28.4968,28.5737,25000.0
2013-09-13 10:40:00,37.19,37.3,37.17,37.29,37300.0,28.5891,28.6736,28.5737,28.6659,37300.0
2013-09-13 10:50:00,37.29,37.3,37.16,37.23,26600.0,28.6659,28.6736,28.566,28.6198,26600.0
2013-09-13 11:00:00,37.23,37.28,37.16,37.22,24200.0,28.6198,28.6583,28.566,28.6121,24200.0
2013-09-13 11:10:00,37.24,37.34,37.23,37.32,32000.0,28.6275,28.7044,28.6198,28.689,32000.0
2013-09-13 11:20:00,37.33,37.41,37.32,37.35,32500.0,28.6967,28.7582,28.689,28.7121,32500.0
2013-09-13 11:30:00,37.33,37.34,37.24,37.28,20500.0,28.6967,28.7044,28.6275,28.6583,20500.0
2013-09-13 11:40:00,37.28,37.28,37.22,37.22,11700.0,28.6583,28.6583,28.6121,28.6121,11700.0
2013-09-13 11:50:00,37.21,37.21,37.15,37.16,83600.0,28.6044,28.6044,28.5583,28.566,83600.0
2013-09-13 12:00:00,37.16,37.18,37.08,37.09,23500.0,28.566,28.5814,28.5045,28.5122,23500.0
2013-09-13 12:10:00,37.08,37.16,37.07,37.15,58300.0,28.5045,28.566,28.4968,28.5583,58300.0
2013-09-13 12:20:00,37.15,37.3,37.14,37.23,26200.0,28.5583,28.6736,28.5506,28.6198,26200.0
2013-09-13 12:30:00,37.23,37.3,37.2,37.2,14600.0,28.6198,28.6736,28.5968,28.5968,14600.0
2013-09-13 12:40:00,37.2,37.3,37.19,37.28,14000.0,28.5968,28.6736,28.5891,28.6583,14000.0
2013-09-13 12:50:00,37.27,37.3,37.15,37.15,31400.0,28.6506,28.6736,28.5583,28.5583,31400.0
2013-09-13 13:00:00,37.15,37.28,37.15,37.19,19100.0,28.5583,28.6583,28.5583,28.5891,19100.0
2013-09-13 13:10:00,37.19,37.22,37.17,37.22,18500.0,28.5891,28.6121,28.5737,28.6121,18500.0
2013-09-13 13:20:00,37.22,37.22,37.17,37.19,9100.0,28.6121,28.6121,28.5737,28.5891,9100.0
2013-09-13 13:30:00,37.19,37.24,37.18,37.2,19300.0,28.5891,28.6275,28.5814,28.5968,19300.0
2013-09-13 13:40:00,37.21,37.25,37.19,37.2,12500.0,28.6044,28.6352,28.5891,28.5968,12500.0
2013-09-13 13:50:00,37.21,37.23,37.19,37.23,14900.0,28.6044,28.6198,28.5891,28.6198,14900.0
2013-09-13 14:00:00,37.23,37.29,37.22,37.26,25700.0,28.6198,28.6659,28.6121,28.6429,25700.0
2013-09-13 14:10:00,37.26,37.3,37.2,37.21,27700.0,28.6429,28.6736,28.5968,28.6044,27700.0
2013-09-13 14:20:00,37.2,37.22,37.16,37.19,11000.0,28.5968,28.6121,28.566,28.5891,11000.0
2013-09-13 14:30:00,37.18,37.2,37.13,37.13,23000.0,28.5814,28.5968,28.543,28.543,23000.0
2013-09-13 14:40:00,37.13,37.14,37.05,37.07,38000.0,28.543,28.5506,28.4815,28.4968,38000.0
2013-09-13 14:50:00,37.07,37.12,37.06,37.1,39200.0,28.4968,28.5353,28.4891,28.5199,39200.0
2013-09-13 15:00:00,37.09,37.11,37.07,37.08,25900.0,28.5122,28.5276,28.4968,28.5045,25900.0
2013-09-13 15:10:00,37.08,37.12,37.07,37.1,29900.0,28.5045,28.5353,28.4968,28.5199,29900.0
2013-09-13 15:20:00,37.11,37.13,37.08,37.11,30400.0,28.5276,28.543,28.5045,28.5276,30400.0
2013-09-13 15:30:00,37.11,37.17,37.1,37.16,45900.0,28.5276,28.5737,28.5199,28.566,45900.0
2013-09-13 15:40:00,37.16,37.2,37.08,37.1,97700.0,28.566,28.5968,28.5045,28.5199,97700.0
2013-09-13 15:50:00,37.11,37.23,37.08,37.23,291600.0,28.5276,28.6198,28.5045,28.6198,291600.0
2013-09-16 09:30:00,37.61,37.66,37.25,37.57,85600.0,28.9119,28.9504,28.6352,28.8812,85600.0
2013-09-16 09:40:00,37.55,37.65,37.39,37.46,33800.0,28.8658,28.9427,28.7428,28.7966,33800.0
2013-09-16 09:50:00,37.47,37.5,37.34,37.44,42600.0,28.8043,28.8274,28.7044,28.7813,42600.0
2013-09-16 10:00:00,37.44,37.55,37.36,37.52,33600.0,28.7813,28.8658,28.7198,28.8428,33600.0
2013-09-16 10:10:00,37.52,37.65,37.52,37.63,31700.0,28.8428,28.9427,28.8428,28.9273,31700.0
2013-09-16 10:20:00,37.6,37.63,37.59,37.61,20600.0,28.9043,28.9273,28.8966,28.9119,20600.0
2013-09-16 10:30:00,37.62,37.77,37.62,37.73,53100.0,28.9196,29.0349,28.9196,29.0042,53100.0
2013-09-16 10:40:00,37.74,37.79,37.73,37.74,28700.0,29.0119,29.0503,29.0042,29.0119,28700.0
2013-09-16 10:50:00,37.74,37.76,37.68,37.71,34100.0,29.0119,29.0273,28.9658,28.9888,34100.0
2013-09-16 11:00:00,37.7,37.75,37.68,37.71,35400.0,28.9811,29.0196,28.9658,28.9888,35400.0
2013-09-16 11:10:00,37.72,37.75,37.62,37.64,32200.0,28.9965,29.0196,28.9196,28.935,32200.0
2013-09-16 11:20:00,37.64,37.68,37.62,37.67,21700.0,28.935,28.9658,28.9196,28.9581,21700.0
2013-09-16 11:30:00,37.65,37.65,37.49,37.49,55200.0,28.9427,28.9427,28.8197,28.8197,55200.0
2013-09-16 11:40:00,37.51,37.57,37.48,37.54,33700.0,28.8351,28.8812,28.812,28.8581,33700.0
2013-09-16 11:50:00,37.55,37.57,37.5,37.57,37000.0,28.8658,28.8812,28.8274,28.8812,37000.0
2013-09-16 12:00:00,37.55,37.56,37.46,37.46,20100.0,28.8658,28.8735,28.7966,28.7966,20100.0
2013-09-16 12:10:00,37.46,37.49,37.43,37.48,18300.0,28.7966,28.8197,28.7736,28.812,18300.0
2013-09-16 12:20:00,37.49,37.5,37.41,37.41,15100.0,28.8197,28.8274,28.7582,28.7582,15100.0
2013-09-16 12:30:00,37.41,37.46,37.38,37.4,32900.0,28.7582,28.7966,28.7351,28.7505,32900.0
2013-09-16 12:40:00,37.4,37.43,37.37,37.4,17900.0,28.7505,28.7736,28.7274,28.7505,17900.0
2013-09-16 12:50:00,37.41,37.42,37.35,37.38,29900.0,28.7582,28.7659,28.7121,28.7351,29900.0
2013-09-16 13:00:00,37.38,37.46,37.35,37.38,24200.0,28.7351,28.7966,28.7121,28.7351,24200.0
2013-09-16 13:10:00,37.38,37.44,37.34,37.36,16400.0,28.7351,28.7813,28.7044,28.7198,16400.0
2013-09-16 13:20:00,37.36,37.37,37.34,37.37,7300.0,28.7198,28.7274,28.7044,28.7274,7300.0
2013-09-16 13:30:00,37.35,37.37,37.31,37.34,19000.0,28.7121,28.7274,28.6813,28.7044,19000.0
2013-09-16 13:40:00,37.34,37.37,37.23,37.34,36600.0,28.7044,28.7274,28.6198,28.7044,36600.0
2013-09-16 13:50:00,37.35,37.36,37.31,37.35,13000.0,28.7121,28.7198,28.6813,28.7121,13000.0
2013-09-16 14:00:00,37.33,37.34,37.24,37.24,16200.0,28.6967,28.7044,28.6275,28.6275,16200.0
2013-09-16 14:10:00,37.23,37.28,37.16,37.27,31100.0,28.6198,28.6583,28.566,28.6506,31100.0
2013-09-16 14:20:00,37.27,37.27,37.22,37.22,17200.0,28.6506,28.6506,28.6121,28.6121,17200.0
2013-09-16 14:30:00,37.22,37.26,37.17,37.23,46600.0,28.6121,28.6429,28.5737,28.6198,46600.0
2013-09-16 14:40:00,37.22,37.29,37.22,37.25,32600.0,28.6121,28.6659,28.6121,28.6352,32600.0
2013-09-16 14:50:00,37.24,37.27,37.22,37.24,33700.0,28.6275,28.6506,28.6121,28.6275,33700.0
2013-09-16 15:00:00,37.23,37.27,37.22,37.26,39300.0,28.6198,28.6506,28.6121,28.6429,39300.0
2013-09-16 15:10:00,37.26,37.28,37.23,37.25,22700.0,28.6429,28.6583,28.6198,28.6352,22700.0
2013-09-16 15:20:00,37.26,37.28,37.21,37.23,34600.0,28.6429,28.6583,28.6044,28.6198,34600.0
2013-09-16 15:30:00,37.22,37.27,37.19,37.26,56700.0,28.6121,28.6506,28.5891,28.6429,56700.0
2013-09-16 15:40:00,37.26,37.37,37.22,37.32,93500.0,28.6429,28.7274,28.6121,28.689,93500.0
2013-09-16 15:50:00,37.33,37.36,37.31,37.35,126400.0,28.6967,28.7198,28.6813,28.7121,126400.0
2013-09-17 09:30:00,37.55,38.5,37.55,38.39,221000.0,28.8658,29.5961,28.8658,29.5116,221000.0
2013-09-17 09:40:00,38.4,38.78,38.37,38.67,195100.0,29.5192,29.8114,29.4962,29.7268,195100.0
2013-09-17 09:50:00,38.68,38.77,38.28,38.49,157600.0,29.7345,29.8037,29.427,29.5884,157600.0
2013-09-17 10:00:00,38.5,38.61,38.25,38.28,113400.0,29.5961,29.6807,29.4039,29.427,113400.0
2013-09-17 10:10:00,38.28,38.3,38.12,38.28,47500.0,29.427,29.4424,29.304,29.427,47500.0
2013-09-17 10:20:00,38.26,38.28,38.15,38.25,31200.0,29.4116,29.427,29.3271,29.4039,31200.0
2013-09-17 10:30:00,38.25,38.79,38.25,38.74,129000.0,29.4039,29.819,29.4039,29.7806,129000.0
2013-09-17 10:40:00,38.74,38.97,38.74,38.95,93200.0,29.7806,29.9574,29.7806,29.942,93200.0
2013-09-17 10:50:00,38.95,39.0,38.7,38.72,106100.0,29.942,29.9805,29.7499,29.7652,106100.0
2013-09-17 11:00:00,38.71,38.71,38.51,38.55,51900.0,29.7575,29.7575,29.6038,29.6345,51900.0
2013-09-17 11:10:00,38.55,38.58,38.37,38.53,44500.0,29.6345,29.6576,29.4962,29.6192,44500.0
2013-09-17 11:20:00,38.56,38.72,38.48,38.57,44100.0,29.6422,29.7652,29.5807,29.6499,44100.0
2013-09-17 11:30:00,38.55,38.57,38.36,38.42,25100.0,29.6345,29.6499,29.4885,29.5346,25100.0
2013-09-17 11:40:00,38.41,38.42,38.24,38.25,35900.0,29.5269,29.5346,29.3962,29.4039,35900.0
2013-09-17 11:50:00,38.25,38.42,38.23,38.35,46300.0,29.4039,29.5346,29.3886,29.4808,46300.0
2013-09-17 12:00:00,38.35,38.37,38.22,38.24,47400.0,29.4808,29.4962,29.3809,29.3962,47400.0
2013-09-17 12:10:00,38.23,38.33,38.22,38.27,19100.0,29.3886,29.4654,29.3809,29.4193,19100.0
2013-09-17 12:20:00,38.28,38.32,38.23,38.3,15200.0,29.427,29.4577,29.3886,29.4424,15200.0
2013-09-17 12:30:00,38.3,38.36,38.25,38.27,28500.0,29.4424,29.4885,29.4039,29.4193,28500.0
2013-09-17 12:40:00,38.26,38.44,38.25,38.33,24400.0,29.4116,29.55,29.4039,29.4654,24400.0
2013-09-17 12:50:00,38.35,38.4,38.28,38.3,23500.0,29.4808,29.5192,29.427,29.4424,23500.0
2013-09-17 13:00:00,38.31,38.36,38.3,38.31,21300.0,29.4501,29.4885,29.4424,29.4501,21300.0
2013-09-17 13:10:00,38.3,38.34,38.27,38.27,42900.0,29.4424,29.4731,29.4193,29.4193,42900.0
2013-09-17 13:20:00,38.27,38.41,38.25,38.41,25900.0,29.4193,29.5269,29.4039,29.5269,25900.0
2013-09-17 13:30:00,38.41,38.47,38.38,38.41,24800.0,29.5269,29.573,29.5039,29.5269,24800.0
2013-09-17 13:40:00,38.41,38.58,38.41,38.5,75800.0,29.5269,29.6576,29.5269,29.5961,75800.0
2013-09-17 13:50:00,38.51,38.65,38.51,38.64,50000.0,29.6038,29.7114,29.6038,29.7037,50000.0
2013-09-17 14:00:00,38.63,38.65,38.48,38.49,49300.0,29.696,29.7114,29.5807,29.5884,49300.0
2013-09-17 14:10:00,38.48,38.53,38.46,38.49,32200.0,29.5807,29.6192,29.5654,29.5884,32200.0
2013-09-17 14:20:00,38.48,38.5,38.45,38.47,72800.0,29.5807,29.5961,29.5577,29.573,72800.0
2013-09-17 14:30:00,38.48,38.53,38.47,38.49,53700.0,29.5807,29.6192,29.573,29.5884,53700.0
2013-09-17 14:40:00,38.49,38.5,38.45,38.47,68600.0,29.5884,29.5961,29.5577,29.573,68600.0
2013-09-17 14:50:00,38.46,38.5,38.44,38.47,90600.0,29.5654,29.5961,29.55,29.573,90600.0
2013-09-17 15:00:00,38.47,38.51,38.47,38.48,94000.0,29.573,29.6038,29.573,29.5807,94000.0
2013-09-17 15:10:00,38.49,38.57,38.47,38.51,71700.0,29.5884,29.6499,29.573,29.6038,71700.0
2013-09-17 15:20:00,38.51,38.52,38.47,38.5,62100.0,29.6038,29.6115,29.573,29.5961,62100.0
2013-09-17 15:30:00,38.5,38.54,38.49,38.51,72800.0,29.5961,29.6269,29.5884,29.6038,72800.0
2013-09-17 15:40:00,38.51,38.51,38.44,38.44,143500.0,29.6038,29.6038,29.55,29.55,143500.0
2013-09-17 15:50:00,38.44,38.48,38.41,38.44,253900.0,29.55,29.5807,29.5269,29.55,253900.0
2013-09-18 09:30:00,38.25,38.44,38.05,38.05,55700.0,29.4039,29.55,29.2502,29.2502,55700.0
2013-09-18 09:40:00,38.05,38.18,37.98,38.13,47800.0,29.2502,29.3501,29.1964,29.3117,47800.0
2013-09-18 09:50:00,38.13,38.37,38.05,38.21,70500.0,29.3117,29.4962,29.2502,29.3732,70500.0
2013-09-18 10:00:00,38.21,38.35,38.16,38.3,32700.0,29.3732,29.4808,29.3347,29.4424,32700.0
2013-09-18 10:10:00,38.3,38.3,38.16,38.17,21300.0,29.4424,29.4424,29.3347,29.3424,21300.0
2013-09-18 10:20:00,38.16,38.24,38.11,38.18,21200.0,29.3347,29.3962,29.2963,29.3501,21200.0
2013-09-18 10:30:00,38.18,38.22,38.14,38.2,21800.0,29.3501,29.3809,29.3194,29.3655,21800.0
2013-09-18 10:40:00,38.2,38.2,38.11,38.18,19900.0,29.3655,29.3655,29.2963,29.3501,19900.0
2013-09-18 10:50:00,38.18,38.23,38.12,38.16,31400.0,29.3501,29.3886,29.304,29.3347,31400.0
2013-09-18 11:00:00,38.15,38.18,38.08,38.12,15800.0,29.3271,29.3501,29.2732,29.304,15800.0
2013-09-18 11:10:00,38.11,38.14,38.07,38.09,26100.0,29.2963,29.3194,29.2656,29.2809,26100.0
2013-09-18 11:20:00,38.09,38.1,38.05,38.05,19100.0,29.2809,29.2886,29.2502,29.2502,19100.0
2013-09-18 11:30:00,38.06,38.09,38.04,38.04,18300.0,29.2579,29.2809,29.2425,29.2425,18300.0
2013-09-18 11:40:00,38.03,38.04,38.01,38.02,16100.0,29.2348,29.2425,29.2194,29.2271,16100.0
2013-09-18 11:50:00,38.03,38.05,37.87,37.88,58100.0,29.2348,29.2502,29.1118,29.1195,58100.0
2013-09-18 12:00:00,37.89,37.99,37.84,37.98,24800.0,29.1272,29.2041,29.0887,29.1964,24800.0
2013-09-18 12:10:00,37.99,37.99,37.89,37.94,16400.0,29.2041,29.2041,29.1272,29.1656,16400.0
2013-09-18 12:20:00,37.93,37.99,37.92,37.92,16800.0,29.1579,29.2041,29.1502,29.1502,16800.0
2013-09-18 12:30:00,37.93,37.93,37.72,37.72,38600.0,29.1579,29.1579,28.9965,28.9965,38600.0
2013-09-18 12:40:00,37.72,37.81,37.72,37.73,10000.0,28.9965,29.0657,28.9965,29.0042,10000.0
2013-09-18 12:50:00,37.72,37.82,37.72,37.81,10500.0,28.9965,29.0734,28.9965,29.0657,10500.0
2013-09-18 13:00:00,37.8,37.88,37.75,37.77,21400.0,29.058,29.1195,29.0196,29.0349,21400.0
2013-09-18 13:10:00,37.78,37.79,37.71,37.78,66300.0,29.0426,29.0503,28.9888,29.0426,66300.0
2013-09-18 13:20:00,37.77,37.77,37.7,37.73,16100.0,29.0349,29.0349,28.9811,29.0042,16100.0
2013-09-18 13:30:00,37.73,37.77,37.67,37.76,24500.0,29.0042,29.0349,28.9581,29.0273,24500.0
2013-09-18 13:40:00,37.77,37.79,37.72,37.72,43100.0,29.0349,29.0503,28.9965,28.9965,43100.0
2013-09-18 13:50:00,37.72,37.74,37.63,37.67,23800.0,28.9965,29.0119,28.9273,28.9581,23800.0
2013-09-18 14:00:00,37.68,38.39,37.68,38.19,118600.0,28.9658,29.5116,28.9658,29.3578,118600.0
2013-09-18 14:10:00,38.21,38.46,38.21,38.37,109700.0,29.3732,29.5654,29.3732,29.4962,109700.0
2013-09-18 14:20:00,38.37,38.45,38.35,38.41,47600.0,29.4962,29.5577,29.4808,29.5269,47600.0
2013-09-18 14:30:00,38.41,38.44,38.26,38.31,41400.0,29.5269,29.55,29.4116,29.4501,41400.0
2013-09-18 14:40:00,38.29,38.36,38.28,38.35,22000.0,29.4347,29.4885,29.427,29.4808,22000.0
2013-09-18 14:50:00,38.37,38.62,38.37,38.6,48900.0,29.4962,29.6884,29.4962,29.673,48900.0
2013-09-18 15:00:00,38.62,38.68,38.54,38.6,47400.0,29.6884,29.7345,29.6269,29.673,47400.0
2013-09-18 15:10:00,38.6,38.65,38.57,38.62,57200.0,29.673,29.7114,29.6499,29.6884,57200.0
2013-09-18 15:20:00,38.62,38.7,38.56,38.63,74400.0,29.6884,29.7499,29.6422,29.696,74400.0
2013-09-18 15:30:00,38.64,38.67,38.59,38.64,66300.0,29.7037,29.7268,29.6653,29.7037,66300.0
2013-09-18 15:40:00,38.64,38.66,38.61,38.61,60600.0,29.7037,29.7191,29.6807,29.6807,60600.0
2013-09-18 15:50:00,38.62,38.64,38.54,38.61,87100.0,29.6884,29.7037,29.6269,29.6807,87100.0
2013-09-19 09:30:00,38.53,38.96,38.51,38.75,48700.0,29.6192,29.9497,29.6038,29.7883,48700.0
2013-09-19 09:40:00,38.78,38.91,38.71,38.91,39300.0,29.8114,29.9113,29.7575,29.9113,39300.0
2013-09-19 09:50:00,38.88,38.88,38.64,38.64,28500.0,29.8882,29.8882,29.7037,29.7037,28500.0
2013-09-19 10:00:00,38.65,38.8,38.45,38.49,39800.0,29.7114,29.8267,29.5577,29.5884,39800.0
2013-09-19 10:10:00,38.5,38.61,38.48,38.59,16000.0,29.5961,29.6807,29.5807,29.6653,16000.0
2013-09-19 10:20:00,38.58,38.74,38.55,38.7,39400.0,29.6576,29.7806,29.6345,29.7499,39400.0
2013-09-19 10:30:00,38.68,38.69,38.6,38.62,13600.0,29.7345,29.7422,29.673,29.6884,13600.0
2013-09-19 10:40:00,38.62,38.7,38.58,38.6,11200.0,29.6884,29.7499,29.6576,29.673,11200.0
2013-09-19 10:50:00,38.6,38.64,38.58,38.64,30200.0,29.673,29.7037,29.6576,29.7037,30200.0
2013-09-19 11:00:00,38.63,38.7,38.63,38.67,42600.0,29.696,29.7499,29.696,29.7268,42600.0
2013-09-19 11:10:00,38.68,38.73,38.65,38.7,23800.0,29.7345,29.7729,29.7114,29.7499,23800.0
2013-09-19 11:20:00,38.71,38.74,38.68,38.7,36600.0,29.7575,29.7806,29.7345,29.7499,36600.0
2013-09-19 11:30:00,38.7,38.71,38.57,38.61,45700.0,29.7499,29.7575,29.6499,29.6807,45700.0
2013-09-19 11:40:00,38.62,38.7,38.6,38.66,32400.0,29.6884,29.7499,29.673,29.7191,32400.0
2013-09-19 11:50:00,38.65,38.69,38.62,38.67,21400.0,29.7114,29.7422,29.6884,29.7268,21400.0
2013-09-19 12:00:00,38.66,38.77,38.63,38.74,25700.0,29.7191,29.8037,29.696,29.7806,25700.0
2013-09-19 12:10:00,38.74,38.79,38.74,38.76,45900.0,29.7806,29.819,29.7806,29.796,45900.0
2013-09-19 12:20:00,38.76,38.78,38.69,38.72,29700.0,29.796,29.8114,29.7422,29.7652,29700.0
2013-09-19 12:30:00,38.71,38.75,38.5,38.51,75700.0,29.7575,29.7883,29.5961,29.6038,75700.0
2013-09-19 12:40:00,38.52,38.55,38.46,38.46,11500.0,29.6115,29.6345,29.5654,29.5654,11500.0
2013-09-19 12:50:00,38.44,38.45,38.34,38.43,28400.0,29.55,29.5577,29.4731,29.5423,28400.0
2013-09-19 13:00:00,38.44,38.46,38.39,38.42,19600.0,29.55,29.5654,29.5116,29.5346,19600.0
2013-09-19 13:10:00,38.41,38.47,38.4,38.46,26000.0,29.5269,29.573,29.5192,29.5654,26000.0
2013-09-19 13:20:00,38.47,38.54,38.46,38.5,31400.0,29.573,29.6269,29.5654,29.5961,31400.0
2013-09-19 13:30:00,38.5,38.53,38.5,38.51,25600.0,29.5961,29.6192,29.5961,29.6038,25600.0
2013-09-19 13:40:00,38.5,38.53,38.4,38.42,27300.0,29.5961,29.6192,29.5192,29.5346,27300.0
2013-09-19 13:50:00,38.41,38.43,38.34,38.37,23300.0,29.5269,29.5423,29.4731,29.4962,23300.0
2013-09-19 14:00:00,38.37,38.42,38.35,38.41,23300.0,29.4962,29.5346,29.4808,29.5269,23300.0
2013-09-19 14:10:00,38.41,38.42,38.36,38.4,83200.0,29.5269,29.5346,29.4885,29.5192,83200.0
2013-09-19 14:20:00,38.38,38.38,38.29,38.29,17500.0,29.5039,29.5039,29.4347,29.4347,17500.0
2013-09-19 14:30:00,38.27,38.28,38.23,38.23,33800.0,29.4193,29.427,29.3886,29.3886,33800.0
2013-09-19 14:40:00,38.24,38.24,38.13,38.2,22700.0,29.3962,29.3962,29.3117,29.3655,22700.0
2013-09-19 14:50:00,38.2,38.2,38.16,38.19,27200.0,29.3655,29.3655,29.3347,29.3578,27200.0
2013-09-19 15:00:00,38.19,38.2,38.15,38.18,33600.0,29.3578,29.3655,29.3271,29.3501,33600.0
2013-09-19 15:10:00,38.17,38.23,38.16,38.2,43200.0,29.3424,29.3886,29.3347,29.3655,43200.0
2013-09-19 15:20:00,38.19,38.27,38.19,38.26,40300.0,29.3578,29.4193,29.3578,29.4116,40300.0
2013-09-19 15:30:00,38.26,38.27,38.24,38.27,44400.0,29.4116,29.4193,29.3962,29.4193,44400.0
2013-09-19 15:40:00,38.27,38.27,38.21,38.25,89900.0,29.4193,29.4193,29.3732,29.4039,89900.0
2013-09-19 15:50:00,38.25,38.26,38.22,38.23,95700.0,29.4039,29.4116,29.3809,29.3886,95700.0
2013-09-20 09:30:00,38.32,38.36,38.09,38.12,118000.0,29.4577,29.4885,29.2809,29.304,118000.0
2013-09-20 09:40:00,38.18,38.18,37.82,37.88,29600.0,29.3501,29.3501,29.0734,29.1195,29600.0
2013-09-20 09:50:00,37.88,37.91,37.75,37.79,21300.0,29.1195,29.1426,29.0196,29.0503,21300.0
2013-09-20 10:00:00,37.8,38.0,37.77,37.96,51800.0,29.058,29.2117,29.0349,29.181,51800.0
2013-09-20 10:10:00,37.96,37.96,37.76,37.87,52700.0,29.181,29.181,29.0273,29.1118,52700.0
2013-09-20 10:20:00,37.86,38.04,37.85,37.98,66100.0,29.1041,29.2425,29.0964,29.1964,66100.0
2013-09-20 10:30:00,37.97,37.98,37.85,37.96,48100.0,29.1887,29.1964,29.0964,29.181,48100.0
2013-09-20 10:40:00,37.94,38.05,37.94,38.05,58300.0,29.1656,29.2502,29.1656,29.2502,58300.0
2013-09-20 10:50:00,38.07,38.07,37.91,37.99,48100.0,29.2656,29.2656,29.1426,29.2041,48100.0
2013-09-20 11:00:00,38.0,38.03,37.97,38.01,28600.0,29.2117,29.2348,29.1887,29.2194,28600.0
2013-09-20 11:10:00,38.0,38.02,37.95,37.95,50300.0,29.2117,29.2271,29.1733,29.1733,50300.0
2013-09-20 11:20:00,37.95,38.0,37.92,38.0,30900.0,29.1733,29.2117,29.1502,29.2117,30900.0
2013-09-20 11:30:00,38.0,38.01,37.94,37.95,21400.0,29.2117,29.2194,29.1656,29.1733,21400.0
2013-09-20 11:40:00,37.95,37.98,37.94,37.97,16000.0,29.1733,29.1964,29.1656,29.1887,16000.0
2013-09-20 11:50:00,37.98,38.0,37.93,37.94,22100.0,29.1964,29.2117,29.1579,29.1656,22100.0
2013-09-20 12:00:00,37.93,37.94,37.88,37.91,16100.0,29.1579,29.1656,29.1195,29.1426,16100.0
2013-09-20 12:10:00,37.89,37.9,37.82,37.83,14400.0,29.1272,29.1349,29.0734,29.0811,14400.0
2013-09-20 12:20:00,37.84,37.87,37.76,37.84,15400.0,29.0887,29.1118,29.0273,29.0887,15400.0
2013-09-20 12:30:00,37.84,37.92,37.84,37.85,15000.0,29.0887,29.1502,29.0887,29.0964,15000.0
2013-09-20 12:40:00,37.84,37.99,37.84,37.98,26300.0,29.0887,29.2041,29.0887,29.1964,26300.0
2013-09-20 12:50:00,37.98,38.0,37.95,37.97,17000.0,29.1964,29.2117,29.1733,29.1887,17000.0
2013-09-20 13:00:00,37.98,37.98,37.91,37.91,9100.0,29.1964,29.1964,29.1426,29.1426,9100.0
2013-09-20 13:10:00,37.91,37.93,37.88,37.92,29900.0,29.1426,29.1579,29.1195,29.1502,29900.0
2013-09-20 13:20:00,37.93,37.94,37.89,37.91,66700.0,29.1579,29.1656,29.1272,29.1426,66700.0
2013-09-20 13:30:00,37.91,37.93,37.88,37.93,24100.0,29.1426,29.1579,29.1195,29.1579,24100.0
2013-09-20 13:40:00,37.94,37.94,37.9,37.92,7500.0,29.1656,29.1656,29.1349,29.1502,7500.0
2013-09-20 13:50:00,37.92,37.94,37.84,37.86,53900.0,29.1502,29.1656,29.0887,29.1041,53900.0
2013-09-20 14:00:00,37.87,37.87,37.71,37.72,44900.0,29.1118,29.1118,28.9888,28.9965,44900.0
2013-09-20 14:10:00,37.72,37.76,37.64,37.74,43500.0,28.9965,29.0273,28.935,29.0119,43500.0
2013-09-20 14:20:00,37.75,37.84,37.68,37.83,36500.0,29.0196,29.0887,28.9658,29.0811,36500.0
2013-09-20 14:30:00,37.83,37.93,37.83,37.87,65100.0,29.0811,29.1579,29.0811,29.1118,65100.0
2013-09-20 14:40:00,37.88,37.93,37.86,37.87,33900.0,29.1195,29.1579,29.1041,29.1118,33900.0
2013-09-20 14:50:00,37.89,37.93,37.86,37.87,29200.0,29.1272,29.1579,29.1041,29.1118,29200.0
2013-09-20 15:00:00,37.86,37.93,37.86,37.86,42100.0,29.1041,29.1579,29.1041,29.1041,42100.0
2013-09-20 15:10:00,37.86,38.0,37.86,37.99,97100.0,29.1041,29.2117,29.1041,29.2041,97100.0
2013-09-20 15:20:00,37.99,38.01,37.89,37.89,46700.0,29.2041,29.2194,29.1272,29.1272,46700.0
2013-09-20 15:30:00,37.89,37.98,37.85,37.98,86400.0,29.1272,29.1964,29.0964,29.1964,86400.0
2013-09-20 15:40:00,37.98,38.09,37.96,38.03,194100.0,29.1964,29.2809,29.181,29.2348,194100.0
2013-09-20 15:50:00,38.03,38.08,38.0,38.07,400700.0,29.2348,29.2732,29.2117,29.2656,400700.0
2013-09-23 09:30:00,38.08,38.25,37.88,37.94,57000.0,29.2732,29.4039,29.1195,29.1656,57000.0
2013-09-23 09:40:00,37.95,37.95,37.59,37.82,66900.0,29.1733,29.1733,28.8966,29.0734,66900.0
2013-09-23 09:50:00,37.81,37.88,37.72,37.8,35100.0,29.0657,29.1195,28.9965,29.058,35100.0
2013-09-23 10:00:00,37.79,37.86,37.73,37.83,40300.0,29.0503,29.1041,29.0042,29.0811,40300.0
2013-09-23 10:10:00,37.81,37.84,37.7,37.79,35100.0,29.0657,29.0887,28.9811,29.0503,35100.0
2013-09-23 10:20:00,37.79,37.79,37.76,37.78,35700.0,29.0503,29.0503,29.0273,29.0426,35700.0
2013-09-23 10:30:00,37.77,37.86,37.76,37.8,51300.0,29.0349,29.1041,29.0273,29.058,51300.0
2013-09-23 10:40:00,37.8,37.84,37.8,37.82,29500.0,29.058,29.0887,29.058,29.0734,29500.0
2013-09-23 10:50:00,37.82,37.82,37.65,37.66,72600.0,29.0734,29.0734,28.9427,28.9504,72600.0
2013-09-23 11:00:00,37.66,37.75,37.56,37.56,60600.0,28.9504,29.0196,28.8735,28.8735,60600.0
2013-09-23 11:10:00,37.55,37.55,37.42,37.48,40300.0,28.8658,28.8658,28.7659,28.812,40300.0
2013-09-23 11:20:00,37.47,37.47,37.39,37.4,32000.0,28.8043,28.8043,28.7428,28.7505,32000.0
2013-09-23 11:30:00,37.41,37.43,37.37,37.38,39100.0,28.7582,28.7736,28.7274,28.7351,39100.0
2013-09-23 11:40:00,37.39,37.41,37.29,37.32,24600.0,28.7428,28.7582,28.6659,28.689,24600.0
2013-09-23 11:50:00,37.32,37.32,37.26,37.27,29400.0,28.689,28.689,28.6429,28.6506,29400.0
2013-09-23 12:00:00,37.26,37.28,37.19,37.24,46000.0,28.6429,28.6583,28.5891,28.6275,46000.0
2013-09-23 12:10:00,37.25,37.28,37.2,37.21,44400.0,28.6352,28.6583,28.5968,28.6044,44400.0
2013-09-23 12:20:00,37.2,37.23,37.11,37.13,24900.0,28.5968,28.6198,28.5276,28.543,24900.0
2013-09-23 12:30:00,37.14,37.22,37.13,37.21,27100.0,28.5506,28.6121,28.543,28.6044,27100.0
2013-09-23 12:40:00,37.22,37.24,37.18,37.23,28400.0,28.6121,28.6275,28.5814,28.6198,28400.0
2013-09-23 12:50:00,37.24,37.34,37.23,37.31,22800.0,28.6275,28.7044,28.6198,28.6813,22800.0
2013-09-23 13:00:00,37.31,37.31,37.26,37.27,21800.0,28.6813,28.6813,28.6429,28.6506,21800.0
2013-09-23 13:10:00,37.27,37.27,37.14,37.25,46400.0,28.6506,28.6506,28.5506,28.6352,46400.0
2013-09-23 13:20:00,37.25,37.31,37.23,37.3,31900.0,28.6352,28.6813,28.6198,28.6736,31900.0
2013-09-23 13:30:00,37.3,37.33,37.29,37.3,23900.0,28.6736,28.6967,28.6659,28.6736,23900.0
2013-09-23 13:40:00,37.3,37.37,37.3,37.37,31000.0,28.6736,28.7274,28.6736,28.7274,31000.0
2013-09-23 13:50:00,37.37,37.42,37.37,37.42,35200.0,28.7274,28.7659,28.7274,28.7659,35200.0
2013-09-23 14:00:00,37.41,37.44,37.37,37.42,34200.0,28.7582,28.7813,28.7274,28.7659,34200.0
2013-09-23 14:10:00,37.41,37.43,37.34,37.36,49700.0,28.7582,28.7736,28.7044,28.7198,49700.0
2013-09-23 14:20:00,37.36,37.39,37.31,37.38,60300.0,28.7198,28.7428,28.6813,28.7351,60300.0
2013-09-23 14:30:00,37.39,37.41,37.2,37.31,70900.0,28.7428,28.7582,28.5968,28.6813,70900.0
2013-09-23 14:40:00,37.3,37.33,37.24,37.32,54700.0,28.6736,28.6967,28.6275,28.689,54700.0
2013-09-23 14:50:00,37.32,37.43,37.31,37.43,40300.0,28.689,28.7736,28.6813,28.7736,40300.0
2013-09-23 15:00:00,37.42,37.48,37.34,37.34,41300.0,28.7659,28.812,28.7044,28.7044,41300.0
2013-09-23 15:10:00,37.34,37.38,37.33,37.38,44400.0,28.7044,28.7351,28.6967,28.7351,44400.0
2013-09-23 15:20:00,37.38,37.38,37.28,37.28,101100.0,28.7351,28.7351,28.6583,28.6583,101100.0
2013-09-23 15:30:00,37.28,37.33,37.27,37.28,119700.0,28.6583,28.6967,28.6506,28.6583,119700.0
2013-09-23 15:40:00,37.29,37.33,37.27,37.32,151000.0,28.6659,28.6967,28.6506,28.689,151000.0
2013-09-23 15:50:00,37.33,37.33,37.21,37.24,354100.0,28.6967,28.6967,28.6044,28.6275,354100.0
2013-09-24 09:30:00,37.25,37.42,37.01,37.02,46300.0,28.6352,28.7659,28.4507,28.4584,46300.0
2013-09-24 09:40:00,37.01,37.08,36.82,36.83,69800.0,28.4507,28.5045,28.3046,28.3123,69800.0
2013-09-24 09:50:00,36.83,36.96,36.76,36.96,50500.0,28.3123,28.4123,28.2585,28.4123,50500.0
2013-09-24 10:00:00,36.93,36.93,36.83,36.9,57800.0,28.3892,28.3892,28.3123,28.3661,57800.0
2013-09-24 10:10:00,36.9,36.97,36.87,36.97,56600.0,28.3661,28.42,28.3431,28.42,56600.0
2013-09-24 10:20:00,36.97,37.1,36.93,36.98,60500.0,28.42,28.5199,28.3892,28.4276,60500.0
2013-09-24 10:30:00,36.97,37.09,36.84,36.95,92900.0,28.42,28.5122,28.32,28.4046,92900.0
2013-09-24 10:40:00,36.95,37.14,36.94,36.98,48300.0,28.4046,28.5506,28.3969,28.4276,48300.0
2013-09-24 10:50:00,36.97,37.12,36.97,37.07,30100.0,28.42,28.5353,28.42,28.4968,30100.0
2013-09-24 11:00:00,37.06,37.14,37.05,37.11,37000.0,28.4891,28.5506,28.4815,28.5276,37000.0
2013-09-24 11:10:00,37.1,37.19,37.07,37.11,45700.0,28.5199,28.5891,28.4968,28.5276,45700.0
2013-09-24 11:20:00,37.1,37.16,37.02,37.14,31300.0,28.5199,28.566,28.4584,28.5506,31300.0
2013-09-24 11:30:00,37.15,37.3,37.15,37.28,44100.0,28.5583,28.6736,28.5583,28.6583,44100.0
2013-09-24 11:40:00,37.28,37.32,37.26,37.3,45300.0,28.6583,28.689,28.6429,28.6736,45300.0
2013-09-24 11:50:00,37.3,37.38,37.24,37.34,81200.0,28.6736,28.7351,28.6275,28.7044,81200.0
2013-09-24 12:00:00,37.34,37.38,37.33,37.35,85600.0,28.7044,28.7351,28.6967,28.7121,85600.0
2013-09-24 12:10:00,37.35,37.36,37.32,37.36,40900.0,28.7121,28.7198,28.689,28.7198,40900.0
2013-09-24 12:20:00,37.36,37.52,37.33,37.51,78700.0,28.7198,28.8428,28.6967,28.8351,78700.0
2013-09-24 12:30:00,37.52,37.68,37.52,37.59,93400.0,28.8428,28.9658,28.8428,28.8966,93400.0
2013-09-24 12:40:00,37.59,37.94,37.58,37.86,111000.0,28.8966,29.1656,28.8889,29.1041,111000.0
2013-09-24 12:50:00,37.86,38.08,37.85,38.07,93700.0,29.1041,29.2732,29.0964,29.2656,93700.0
2013-09-24 13:00:00,38.06,38.16,37.89,37.89,125400.0,29.2579,29.3347,29.1272,29.1272,125400.0
2013-09-24 13:10:00,37.9,37.94,37.77,37.86,64900.0,29.1349,29.1656,29.0349,29.1041,64900.0
2013-09-24 13:20:00,37.87,37.95,37.87,37.9,83400.0,29.1118,29.1733,29.1118,29.1349,83400.0
2013-09-24 13:30:00,37.9,37.95,37.86,37.89,132100.0,29.1349,29.1733,29.1041,29.1272,132100.0
2013-09-24 13:40:00,37.89,37.91,37.79,37.86,51100.0,29.1272,29.1426,29.0503,29.1041,51100.0
2013-09-24 13:50:00,37.86,37.87,37.67,37.68,25000.0,29.1041,29.1118,28.9581,28.9658,25000.0
2013-09-24 14:00:00,37.67,37.77,37.65,37.76,25800.0,28.9581,29.0349,28.9427,29.0273,25800.0
2013-09-24 14:10:00,37.77,37.79,37.74,37.76,17800.0,29.0349,29.0503,29.0119,29.0273,17800.0
2013-09-24 14:20:00,37.77,37.79,37.65,37.69,42000.0,29.0349,29.0503,28.9427,28.9734,42000.0
2013-09-24 14:30:00,37.67,37.67,37.6,37.66,34800.0,28.9581,28.9581,28.9043,28.9504,34800.0
2013-09-24 14:40:00,37.66,37.7,37.64,37.67,21200.0,28.9504,28.9811,28.935,28.9581,21200.0
2013-09-24 14:50:00,37.67,37.67,37.61,37.61,23800.0,28.9581,28.9581,28.9119,28.9119,23800.0
2013-09-24 15:00:00,37.61,37.65,37.58,37.64,37500.0,28.9119,28.9427,28.8889,28.935,37500.0
2013-09-24 15:10:00,37.65,37.76,37.63,37.76,60300.0,28.9427,29.0273,28.9273,29.0273,60300.0
2013-09-24 15:20:00,37.77,37.77,37.67,37.7,59800.0,29.0349,29.0349,28.9581,28.9811,59800.0
2013-09-24 15:30:00,37.7,37.7,37.61,37.63,53500.0,28.9811,28.9811,28.9119,28.9273,53500.0
2013-09-24 15:40:00,37.64,37.73,37.63,37.7,101300.0,28.935,29.0042,28.9273,28.9811,101300.0
2013-09-24 15:50:00,37.69,37.69,37.54,37.61,236000.0,28.9734,28.9734,28.8581,28.9119,236000.0
2013-09-25 09:30:00,37.93,37.93,37.47,37.6,63100.0,29.1579,29.1579,28.8043,28.9043,63100.0
2013-09-25 09:40:00,37.61,37.73,37.39,37.41,22600.0,28.9119,29.0042,28.7428,28.7582,22600.0
2013-09-25 09:50:00,37.45,37.51,37.25,37.25,36400.0,28.7889,28.8351,28.6352,28.6352,36400.0
2013-09-25 10:00:00,37.26,37.41,37.17,37.26,57300.0,28.6429,28.7582,28.5737,28.6429,57300.0
2013-09-25 10:10:00,37.25,37.31,37.22,37.26,23900.0,28.6352,28.6813,28.6121,28.6429,23900.0
2013-09-25 10:20:00,37.25,37.45,37.2,37.45,16200.0,28.6352,28.7889,28.5968,28.7889,16200.0
2013-09-25 10:30:00,37.44,37.51,37.27,37.3,27300.0,28.7813,28.8351,28.6506,28.6736,27300.0
2013-09-25 10:40:00,37.32,37.34,37.14,37.14,47000.0,28.689,28.7044,28.5506,28.5506,47000.0
2013-09-25 10:50:00,37.13,37.19,37.07,37.08,101000.0,28.543,28.5891,28.4968,28.5045,101000.0
2013-09-25 11:00:00,37.07,37.22,37.03,37.21,38900.0,28.4968,28.6121,28.4661,28.6044,38900.0
2013-09-25 11:10:00,37.22,37.42,37.18,37.41,23300.0,28.6121,28.7659,28.5814,28.7582,23300.0
2013-09-25 11:20:00,37.4,37.41,37.29,37.35,42900.0,28.7505,28.7582,28.6659,28.7121,42900.0
2013-09-25 11:30:00,37.37,37.43,37.36,37.39,19500.0,28.7274,28.7736,28.7198,28.7428,19500.0
2013-09-25 11:40:00,37.39,37.45,37.36,37.44,21500.0,28.7428,28.7889,28.7198,28.7813,21500.0
2013-09-25 11:50:00,37.44,37.51,37.41,37.45,19400.0,28.7813,28.8351,28.7582,28.7889,19400.0
2013-09-25 12:00:00,37.45,37.45,37.37,37.37,32800.0,28.7889,28.7889,28.7274,28.7274,32800.0
2013-09-25 12:10:00,37.37,37.42,37.36,37.36,27500.0,28.7274,28.7659,28.7198,28.7198,27500.0
2013-09-25 12:20:00,37.36,37.39,37.27,37.39,14700.0,28.7198,28.7428,28.6506,28.7428,14700.0
2013-09-25 12:30:00,37.39,37.4,37.3,37.33,21900.0,28.7428,28.7505,28.6736,28.6967,21900.0
2013-09-25 12:40:00,37.33,37.37,37.28,37.34,20000.0,28.6967,28.7274,28.6583,28.7044,20000.0
2013-09-25 12:50:00,37.34,37.34,37.27,37.31,15000.0,28.7044,28.7044,28.6506,28.6813,15000.0
2013-09-25 13:00:00,37.37,37.39,37.34,37.37,48400.0,28.7274,28.7428,28.7044,28.7274,48400.0
2013-09-25 13:10:00,37.37,37.37,37.23,37.24,22900.0,28.7274,28.7274,28.6198,28.6275,22900.0
2013-09-25 13:20:00,37.25,37.27,37.2,37.21,18000.0,28.6352,28.6506,28.5968,28.6044,18000.0
2013-09-25 13:30:00,37.21,37.21,36.93,36.94,68100.0,28.6044,28.6044,28.3892,28.3969,68100.0
2013-09-25 13:40:00,36.95,36.97,36.9,36.96,26300.0,28.4046,28.42,28.3661,28.4123,26300.0
2013-09-25 13:50:00,36.95,37.01,36.89,36.96,40800.0,28.4046,28.4507,28.3585,28.4123,40800.0
2013-09-25 14:00:00,36.97,37.05,36.91,36.92,53900.0,28.42,28.4815,28.3738,28.3815,53900.0
2013-09-25 14:10:00,36.92,37.05,36.92,37.0,35600.0,28.3815,28.4815,28.3815,28.443,35600.0
2013-09-25 14:20:00,36.99,37.03,36.96,37.01,27100.0,28.4353,28.4661,28.4123,28.4507,27100.0
2013-09-25 14:30:00,37.02,37.02,36.95,36.98,23800.0,28.4584,28.4584,28.4046,28.4276,23800.0
2013-09-25 14:40:00,36.98,37.0,36.93,36.98,17700.0,28.4276,28.443,28.3892,28.4276,17700.0
2013-09-25 14:50:00,36.98,37.04,36.93,36.98,20300.0,28.4276,28.4738,28.3892,28.4276,20300.0
2013-09-25 15:00:00,36.99,37.02,36.96,36.99,24100.0,28.4353,28.4584,28.4123,28.4353,24100.0
2013-09-25 15:10:00,36.98,37.05,36.95,36.98,26100.0,28.4276,28.4815,28.4046,28.4276,26100.0
2013-09-25 15:20:00,36.99,37.0,36.94,36.98,60100.0,28.4353,28.443,28.3969,28.4276,60100.0
2013-09-25 15:30:00,36.98,37.04,36.95,37.0,43100.0,28.4276,28.4738,28.4046,28.443,43100.0
2013-09-25 15:40:00,37.0,37.06,36.99,37.06,65000.0,28.443,28.4891,28.4353,28.4891,65000.0
2013-09-25 15:50:00,37.06,37.07,37.04,37.05,159600.0,28.4891,28.4968,28.4738,28.4815,159600.0
2013-09-26 09:30:00,37.03,37.73,37.01,37.52,61400.0,28.4661,29.0042,28.4507,28.8428,61400.0
2013-09-26 09:40:00,37.51,37.71,37.39,37.6,48600.0,28.8351,28.9888,28.7428,28.9043,48600.0
2013-09-26 09:50:00,37.61,37.68,37.56,37.64,41500.0,28.9119,28.9658,28.8735,28.935,41500.0
2013-09-26 10:00:00,37.67,37.71,37.58,37.6,74400.0,28.9581,28.9888,28.8889,28.9043,74400.0
2013-09-26 10:10:00,37.59,37.6,37.46,37.47,27100.0,28.8966,28.9043,28.7966,28.8043,27100.0
2013-09-26 10:20:00,37.48,37.52,37.39,37.44,15300.0,28.812,28.8428,28.7428,28.7813,15300.0
2013-09-26 10:30:00,37.45,37.53,37.32,37.5,48800.0,28.7889,28.8504,28.689,28.8274,48800.0
2013-09-26 10:40:00,37.49,37.6,37.4,37.51,84400.0,28.8197,28.9043,28.7505,28.8351,84400.0
2013-09-26 10:50:00,37.49,37.51,37.34,37.42,56200.0,28.8197,28.8351,28.7044,28.7659,56200.0
2013-09-26 11:00:00,37.42,37.42,37.13,37.22,35100.0,28.7659,28.7659,28.543,28.6121,35100.0
2013-09-26 11:10:00,37.21,37.29,37.12,37.17,40000.0,28.6044,28.6659,28.5353,28.5737,40000.0
2013-09-26 11:20:00,37.16,37.23,37.11,37.21,18500.0,28.566,28.6198,28.5276,28.6044,18500.0
2013-09-26 11:30:00,37.21,37.24,37.17,37.2,12300.0,28.6044,28.6275,28.5737,28.5968,12300.0
2013-09-26 11:40:00,37.21,37.47,37.2,37.42,45300.0,28.6044,28.8043,28.5968,28.7659,45300.0
2013-09-26 11:50:00,37.42,37.5,37.37,37.48,16700.0,28.7659,28.8274,28.7274,28.812,16700.0
2013-09-26 12:00:00,37.49,37.5,37.32,37.32,19500.0,28.8197,28.8274,28.689,28.689,19500.0
2013-09-26 12:10:00,37.33,37.36,37.18,37.2,109500.0,28.6967,28.7198,28.5814,28.5968,109500.0
2013-09-26 12:20:00,37.2,37.23,37.16,37.17,84600.0,28.5968,28.6198,28.566,28.5737,84600.0
2013-09-26 12:30:00,37.17,37.26,37.12,37.12,127500.0,28.5737,28.6429,28.5353,28.5353,127500.0
2013-09-26 12:40:00,37.12,37.13,36.89,36.92,85300.0,28.5353,28.543,28.3585,28.3815,85300.0
2013-09-26 12:50:00,36.91,36.94,36.65,36.67,124100.0,28.3738,28.3969,28.174,28.1893,124100.0
2013-09-26 13:00:00,36.69,36.81,36.67,36.81,44200.0,28.2047,28.297,28.1893,28.297,44200.0
2013-09-26 13:10:00,36.8,36.81,36.7,36.76,36700.0,28.2893,28.297,28.2124,28.2585,36700.0
2013-09-26 13:20:00,36.76,36.79,36.69,36.77,28600.0,28.2585,28.2816,28.2047,28.2662,28600.0
2013-09-26 13:30:00,36.77,36.79,36.64,36.66,59300.0,28.2662,28.2816,28.1663,28.1816,59300.0
2013-09-26 13:40:00,36.67,36.77,36.66,36.73,29300.0,28.1893,28.2662,28.1816,28.2355,29300.0
2013-09-26 13:50:00,36.73,36.73,36.62,36.64,56500.0,28.2355,28.2355,28.1509,28.1663,56500.0
2013-09-26 14:00:00,36.64,36.64,36.4,36.4,87300.0,28.1663,28.1663,27.9818,27.9818,87300.0
2013-09-26 14:10:00,36.41,36.5,36.39,36.5,101200.0,27.9895,28.0587,27.9741,28.0587,101200.0
2013-09-26 14:20:00,36.5,36.5,36.41,36.48,93600.0,28.0587,28.0587,27.9895,28.0433,93600.0
2013-09-26 14:30:00,36.5,36.67,36.5,36.67,36900.0,28.0587,28.1893,28.0587,28.1893,36900.0
2013-09-26 14:40:00,36.67,36.67,36.52,36.55,60900.0,28.1893,28.1893,28.074,28.0971,60900.0
2013-09-26 14:50:00,36.55,36.57,36.45,36.47,50500.0,28.0971,28.1125,28.0202,28.0356,50500.0
2013-09-26 15:00:00,36.48,36.51,36.45,36.46,54000.0,28.0433,28.0663,28.0202,28.0279,54000.0
2013-09-26 15:10:00,36.47,36.49,36.29,36.38,145700.0,28.0356,28.051,27.8972,27.9664,145700.0
2013-09-26 15:20:00,36.39,36.48,36.31,36.41,114700.0,27.9741,28.0433,27.9126,27.9895,114700.0
2013-09-26 15:30:00,36.43,36.49,36.34,36.4,188800.0,28.0048,28.051,27.9357,27.9818,188800.0
2013-09-26 15:40:00,36.4,36.51,36.39,36.42,145500.0,27.9818,28.0663,27.9741,27.9972,145500.0
2013-09-26 15:50:00,36.43,36.53,36.37,36.52,266900.0,28.0048,28.0817,27.9587,28.074,266900.0
2013-09-27 09:30:00,36.57,36.75,35.82,35.83,211300.0,28.1125,28.2508,27.5359,27.5436,211300.0
2013-09-27 09:40:00,35.8,36.01,35.63,35.77,195100.0,27.5205,27.682,27.3899,27.4975,195100.0
2013-09-27 09:50:00,35.76,35.77,35.62,35.69,112700.0,27.4898,27.4975,27.3822,27.436,112700.0
2013-09-27 10:00:00,35.69,35.76,35.53,35.53,205500.0,27.436,27.4898,27.313,27.313,205500.0
2013-09-27 10:10:00,35.53,35.92,35.51,35.83,110000.0,27.313,27.6128,27.2976,27.5436,110000.0
2013-09-27 10:20:00,35.84,35.99,35.82,35.85,86300.0,27.5513,27.6666,27.5359,27.559,86300.0
2013-09-27 10:30:00,35.85,35.93,35.75,35.78,98600.0,27.559,27.6205,27.4821,27.5052,98600.0
2013-09-27 10:40:00,35.79,35.81,35.73,35.8,84500.0,27.5129,27.5282,27.4667,27.5205,84500.0
2013-09-27 10:50:00,35.8,35.93,35.75,35.81,83000.0,27.5205,27.6205,27.4821,27.5282,83000.0
2013-09-27 11:00:00,35.82,35.9,35.77,35.9,181300.0,27.5359,27.5974,27.4975,27.5974,181300.0
2013-09-27 11:10:00,35.9,35.91,35.78,35.79,81100.0,27.5974,27.6051,27.5052,27.5129,81100.0
2013-09-27 11:20:00,35.79,35.85,35.77,35.8,72800.0,27.5129,27.559,27.4975,27.5205,72800.0
2013-09-27 11:30:00,35.8,35.95,35.77,35.92,67500.0,27.5205,27.6358,27.4975,27.6128,67500.0
2013-09-27 11:40:00,35.89,36.07,35.84,35.86,92400.0,27.5897,27.7281,27.5513,27.5667,92400.0
2013-09-27 11:50:00,35.87,35.99,35.87,35.98,78300.0,27.5744,27.6666,27.5744,27.6589,78300.0
2013-09-27 12:00:00,35.97,35.97,35.86,35.87,56200.0,27.6512,27.6512,27.5667,27.5744,56200.0
2013-09-27 12:10:00,35.87,36.03,35.84,35.98,87300.0,27.5744,27.6973,27.5513,27.6589,87300.0
2013-09-27 12:20:00,35.98,35.99,35.91,35.91,33500.0,27.6589,27.6666,27.6051,27.6051,33500.0
2013-09-27 12:30:00,35.91,35.92,35.77,35.8,54100.0,27.6051,27.6128,27.4975,27.5205,54100.0
2013-09-27 12:40:00,35.8,35.9,35.79,35.89,53300.0,27.5205,27.5974,27.5129,27.5897,53300.0
2013-09-27 12:50:00,35.89,35.9,35.87,35.88,33900.0,27.5897,27.5974,27.5744,27.582,33900.0
2013-09-27 13:00:00,35.88,35.95,35.88,35.9,40500.0,27.582,27.6358,27.582,27.5974,40500.0
2013-09-27 13:10:00,35.9,35.98,35.88,35.94,53500.0,27.5974,27.6589,27.582,27.6282,53500.0
2013-09-27 13:20:00,35.93,35.93,35.84,35.91,54100.0,27.6205,27.6205,27.5513,27.6051,54100.0
2013-09-27 13:30:00,35.93,36.0,35.89,35.98,45500.0,27.6205,27.6743,27.5897,27.6589,45500.0
2013-09-27 13:40:00,35.98,36.0,35.97,35.99,48200.0,27.6589,27.6743,27.6512,27.6666,48200.0
2013-09-27 13:50:00,35.99,36.0,35.98,35.99,45900.0,27.6666,27.6743,27.6589,27.6666,45900.0
2013-09-27 14:00:00,36.0,36.08,35.98,36.0,126500.0,27.6743,27.7358,27.6589,27.6743,126500.0
2013-09-27 14:10:00,36.01,36.09,35.98,36.07,50600.0,27.682,27.7435,27.6589,27.7281,50600.0
2013-09-27 14:20:00,36.07,36.18,36.06,36.14,55600.0,27.7281,27.8127,27.7204,27.7819,55600.0
2013-09-27 14:30:00,36.14,36.14,35.99,36.06,58800.0,27.7819,27.7819,27.6666,27.7204,58800.0
2013-09-27 14:40:00,36.05,36.16,36.03,36.16,84600.0,27.7127,27.7973,27.6973,27.7973,84600.0
2013-09-27 14:50:00,36.15,36.16,36.01,36.04,57000.0,27.7896,27.7973,27.682,27.705,57000.0
2013-09-27 15:00:00,36.04,36.11,36.01,36.05,128800.0,27.705,27.7588,27.682,27.7127,128800.0
2013-09-27 15:10:00,36.05,36.07,36.02,36.03,76500.0,27.7127,27.7281,27.6897,27.6973,76500.0
2013-09-27 15:20:00,36.02,36.04,35.93,35.94,86100.0,27.6897,27.705,27.6205,27.6282,86100.0
2013-09-27 15:30:00,35.95,35.97,35.91,35.94,94200.0,27.6358,27.6512,27.6051,27.6282,94200.0
2013-09-27 15:40:00,35.94,35.95,35.89,35.92,147200.0,27.6282,27.6358,27.5897,27.6128,147200.0
2013-09-27 15:50:00,35.93,36.03,35.93,35.98,379300.0,27.6205,27.6973,27.6205,27.6589,379300.0
2013-09-30 09:30:00,35.63,35.71,35.32,35.53,144400.0,27.3899,27.4514,27.1515,27.313,144400.0
2013-09-30 09:40:00,35.53,35.6,35.37,35.38,74500.0,27.313,27.3668,27.19,27.1977,74500.0
2013-09-30 09:50:00,35.39,35.45,35.32,35.35,89400.0,27.2054,27.2515,27.1515,27.1746,89400.0
2013-09-30 10:00:00,35.35,35.44,35.26,35.27,119100.0,27.1746,27.2438,27.1054,27.1131,119100.0
2013-09-30 10:10:00,35.3,35.45,35.2,35.42,128000.0,27.1362,27.2515,27.0593,27.2284,128000.0
2013-09-30 10:20:00,35.43,35.59,35.38,35.51,106900.0,27.2361,27.3591,27.1977,27.2976,106900.0
2013-09-30 10:30:00,35.52,35.55,35.44,35.54,72200.0,27.3053,27.3284,27.2438,27.3207,72200.0
2013-09-30 10:40:00,35.54,35.56,35.47,35.47,117100.0,27.3207,27.336,27.2669,27.2669,117100.0
2013-09-30 10:50:00,35.48,35.54,35.47,35.53,54000.0,27.2745,27.3207,27.2669,27.313,54000.0
2013-09-30 11:00:00,35.53,35.57,35.44,35.47,65400.0,27.313,27.3437,27.2438,27.2669,65400.0
2013-09-30 11:10:00,35.48,35.48,35.36,35.41,69600.0,27.2745,27.2745,27.1823,27.2207,69600.0
2013-09-30 11:20:00,35.45,35.5,35.36,35.45,62500.0,27.2515,27.2899,27.1823,27.2515,62500.0
2013-09-30 11:30:00,35.45,35.53,35.41,35.46,38900.0,27.2515,27.313,27.2207,27.2592,38900.0
2013-09-30 11:40:00,35.46,35.54,35.45,35.51,45100.0,27.2592,27.3207,27.2515,27.2976,45100.0
2013-09-30 11:50:00,35.52,35.6,35.45,35.59,57200.0,27.3053,27.3668,27.2515,27.3591,57200.0
2013-09-30 12:00:00,35.6,35.6,35.43,35.46,27200.0,27.3668,27.3668,27.2361,27.2592,27200.0
2013-09-30 12:10:00,35.47,35.53,35.45,35.49,22900.0,27.2669,27.313,27.2515,27.2822,22900.0
2013-09-30 12:20:00,35.5,35.56,35.44,35.44,51300.0,27.2899,27.336,27.2438,27.2438,51300.0
2013-09-30 12:30:00,35.43,35.47,35.43,35.45,30500.0,27.2361,27.2669,27.2361,27.2515,30500.0
2013-09-30 12:40:00,35.44,35.52,35.44,35.47,43600.0,27.2438,27.3053,27.2438,27.2669,43600.0
2013-09-30 12:50:00,35.46,35.54,35.42,35.54,37600.0,27.2592,27.3207,27.2284,27.3207,37600.0
2013-09-30 13:00:00,35.54,35.61,35.52,35.53,79100.0,27.3207,27.3745,27.3053,27.313,79100.0
2013-09-30 13:10:00,35.55,35.64,35.52,35.6,53000.0,27.3284,27.3975,27.3053,27.3668,53000.0
2013-09-30 13:20:00,35.61,35.61,35.5,35.52,58400.0,27.3745,27.3745,27.2899,27.3053,58400.0
2013-09-30 13:30:00,35.52,35.61,35.5,35.51,57000.0,27.3053,27.3745,27.2899,27.2976,57000.0
2013-09-30 13:40:00,35.51,35.58,35.51,35.52,30600.0,27.2976,27.3514,27.2976,27.3053,30600.0
2013-09-30 13:50:00,35.53,35.53,35.42,35.48,54700.0,27.313,27.313,27.2284,27.2745,54700.0
2013-09-30 14:00:00,35.47,35.49,35.4,35.49,60000.0,27.2669,27.2822,27.213,27.2822,60000.0
2013-09-30 14:10:00,35.5,35.56,35.45,35.52,50200.0,27.2899,27.336,27.2515,27.3053,50200.0
2013-09-30 14:20:00,35.53,35.58,35.52,35.52,67600.0,27.313,27.3514,27.3053,27.3053,67600.0
2013-09-30 14:30:00,35.52,35.55,35.43,35.48,71800.0,27.3053,27.3284,27.2361,27.2745,71800.0
2013-09-30 14:40:00,35.49,35.51,35.43,35.51,40600.0,27.2822,27.2976,27.2361,27.2976,40600.0
2013-09-30 14:50:00,35.52,35.52,35.41,35.44,44800.0,27.3053,27.3053,27.2207,27.2438,44800.0
2013-09-30 15:00:00,35.45,35.45,35.37,35.43,67900.0,27.2515,27.2515,27.19,27.2361,67900.0
2013-09-30 15:10:00,35.42,35.42,35.22,35.31,103100.0,27.2284,27.2284,27.0747,27.1439,103100.0
2013-09-30 15:20:00,35.32,35.35,35.29,35.34,56900.0,27.1515,27.1746,27.1285,27.1669,56900.0
2013-09-30 15:30:00,35.35,35.35,35.23,35.29,145800.0,27.1746,27.1746,27.0824,27.1285,145800.0
2013-09-30 15:40:00,35.28,35.48,35.25,35.37,194700.0,27.1208,27.2745,27.0977,27.19,194700.0
2013-09-30 15:50:00,35.37,35.4,35.32,35.35,354200.0,27.19,27.213,27.1515,27.1746,354200.0
2013-10-01 09:30:00,35.5,35.78,35.42,35.45,87500.0,27.2899,27.5052,27.2284,27.2515,87500.0
2013-10-01 09:40:00,35.45,35.64,35.4,35.49,75900.0,27.2515,27.3975,27.213,27.2822,75900.0
2013-10-01 09:50:00,35.49,35.52,35.33,35.49,124400.0,27.2822,27.3053,27.1592,27.2822,124400.0
2013-10-01 10:00:00,35.48,35.58,35.41,35.47,84800.0,27.2745,27.3514,27.2207,27.2669,84800.0
2013-10-01 10:10:00,35.47,35.58,35.42,35.53,79200.0,27.2669,27.3514,27.2284,27.313,79200.0
2013-10-01 10:20:00,35.53,35.59,35.46,35.46,42500.0,27.313,27.3591,27.2592,27.2592,42500.0
2013-10-01 10:30:00,35.46,35.54,35.41,35.43,44800.0,27.2592,27.3207,27.2207,27.2361,44800.0
2013-10-01 10:40:00,35.43,35.49,35.42,35.45,33200.0,27.2361,27.2822,27.2284,27.2515,33200.0
2013-10-01 10:50:00,35.45,35.62,35.44,35.48,36400.0,27.2515,27.3822,27.2438,27.2745,36400.0
2013-10-01 11:00:00,35.5,35.52,35.41,35.43,136300.0,27.2899,27.3053,27.2207,27.2361,136300.0
2013-10-01 11:10:00,35.42,35.48,35.42,35.47,23500.0,27.2284,27.2745,27.2284,27.2669,23500.0
2013-10-01 11:20:00,35.46,35.5,35.43,35.44,31800.0,27.2592,27.2899,27.2361,27.2438,31800.0
2013-10-01 11:30:00,35.44,35.51,35.41,35.5,32400.0,27.2438,27.2976,27.2207,27.2899,32400.0
2013-10-01 11:40:00,35.49,35.64,35.48,35.64,30600.0,27.2822,27.3975,27.2745,27.3975,30600.0
2013-10-01 11:50:00,35.64,35.67,35.48,35.5,65700.0,27.3975,27.4206,27.2745,27.2899,65700.0
2013-10-01 12:00:00,35.51,35.61,35.47,35.61,41000.0,27.2976,27.3745,27.2669,27.3745,41000.0
2013-10-01 12:10:00,35.62,35.7,35.6,35.7,52900.0,27.3822,27.4437,27.3668,27.4437,52900.0
2013-10-01 12:20:00,35.7,35.83,35.7,35.74,76800.0,27.4437,27.5436,27.4437,27.4744,76800.0
2013-10-01 12:30:00,35.73,35.73,35.7,35.72,28900.0,27.4667,27.4667,27.4437,27.459,28900.0
2013-10-01 12:40:00,35.72,35.74,35.7,35.71,20800.0,27.459,27.4744,27.4437,27.4514,20800.0
2013-10-01 12:50:00,35.7,35.73,35.66,35.67,24200.0,27.4437,27.4667,27.4129,27.4206,24200.0
2013-10-01 13:00:00,35.68,35.68,35.59,35.62,33600.0,27.4283,27.4283,27.3591,27.3822,33600.0
2013-10-01 13:10:00,35.62,35.74,35.6,35.7,62800.0,27.3822,27.4744,27.3668,27.4437,62800.0
2013-10-01 13:20:00,35.7,35.73,35.67,35.72,27900.0,27.4437,27.4667,27.4206,27.459,27900.0
2013-10-01 13:30:00,35.72,35.74,35.69,35.72,37900.0,27.459,27.4744,27.436,27.459,37900.0
2013-10-01 13:40:00,35.72,35.73,35.69,35.7,24200.0,27.459,27.4667,27.436,27.4437,24200.0
2013-10-01 13:50:00,35.7,35.72,35.63,35.66,65000.0,27.4437,27.459,27.3899,27.4129,65000.0
2013-10-01 14:00:00,35.67,35.68,35.64,35.66,25900.0,27.4206,27.4283,27.3975,27.4129,25900.0
2013-10-01 14:10:00,35.66,35.69,35.65,35.66,31500.0,27.4129,27.436,27.4052,27.4129,31500.0
2013-10-01 14:20:00,35.66,35.66,35.6,35.63,53000.0,27.4129,27.4129,27.3668,27.3899,53000.0
2013-10-01 14:30:00,35.63,35.64,35.6,35.64,57200.0,27.3899,27.3975,27.3668,27.3975,57200.0
2013-10-01 14:40:00,35.64,35.74,35.63,35.73,89300.0,27.3975,27.4744,27.3899,27.4667,89300.0
2013-10-01 14:50:00,35.73,35.76,35.7,35.76,74500.0,27.4667,27.4898,27.4437,27.4898,74500.0
2013-10-01 15:00:00,35.75,35.76,35.66,35.69,73900.0,27.4821,27.4898,27.4129,27.436,73900.0
2013-10-01 15:10:00,35.69,35.81,35.68,35.8,52600.0,27.436,27.5282,27.4283,27.5205,52600.0
2013-10-01 15:20:00,35.81,35.87,35.77,35.86,68900.0,27.5282,27.5744,27.4975,27.5667,68900.0
2013-10-01 15:30:00,35.86,35.99,35.85,35.97,154400.0,27.5667,27.6666,27.559,27.6512,154400.0
2013-10-01 15:40:00,35.98,36.03,35.9,35.98,141700.0,27.6589,27.6973,27.5974,27.6589,141700.0
2013-10-01 15:50:00,35.98,35.98,35.85,35.92,214000.0,27.6589,27.6589,27.559,27.6128,214000.0
2013-10-02 09:30:00,35.89,36.11,35.51,35.52,131800.0,27.5897,27.7588,27.2976,27.3053,131800.0
2013-10-02 09:40:00,35.53,35.67,35.51,35.63,137300.0,27.313,27.4206,27.2976,27.3899,137300.0
2013-10-02 09:50:00,35.61,35.88,35.6,35.84,137800.0,27.3745,27.582,27.3668,27.5513,137800.0
2013-10-02 10:00:00,35.83,35.86,35.48,35.51,62600.0,27.5436,27.5667,27.2745,27.2976,62600.0
2013-10-02 10:10:00,35.51,35.63,35.46,35.55,48200.0,27.2976,27.3899,27.2592,27.3284,48200.0
2013-10-02 10:20:00,35.56,35.73,35.51,35.59,72600.0,27.336,27.4667,27.2976,27.3591,72600.0
2013-10-02 10:30:00,35.58,35.69,35.57,35.66,89000.0,27.3514,27.436,27.3437,27.4129,89000.0
2013-10-02 10:40:00,35.67,35.75,35.6,35.7,50500.0,27.4206,27.4821,27.3668,27.4437,50500.0
2013-10-02 10:50:00,35.7,35.7,35.6,35.66,55100.0,27.4437,27.4437,27.3668,27.4129,55100.0
2013-10-02 11:00:00,35.66,35.7,35.62,35.64,36600.0,27.4129,27.4437,27.3822,27.3975,36600.0
2013-10-02 11:10:00,35.64,35.71,35.63,35.71,30500.0,27.3975,27.4514,27.3899,27.4514,30500.0
2013-10-02 11:20:00,35.7,35.7,35.65,35.7,31000.0,27.4437,27.4437,27.4052,27.4437,31000.0
2013-10-02 11:30:00,35.69,35.7,35.61,35.64,94100.0,27.436,27.4437,27.3745,27.3975,94100.0
2013-10-02 11:40:00,35.64,35.68,35.62,35.64,70200.0,27.3975,27.4283,27.3822,27.3975,70200.0
2013-10-02 11:50:00,35.65,35.72,35.63,35.71,26800.0,27.4052,27.459,27.3899,27.4514,26800.0
2013-10-02 12:00:00,35.7,35.71,35.66,35.66,36000.0,27.4437,27.4514,27.4129,27.4129,36000.0
2013-10-02 12:10:00,35.67,35.71,35.64,35.7,28900.0,27.4206,27.4514,27.3975,27.4437,28900.0
2013-10-02 12:20:00,35.7,35.79,35.7,35.7,29600.0,27.4437,27.5129,27.4437,27.4437,29600.0
2013-10-02 12:30:00,35.7,35.73,35.68,35.7,28500.0,27.4437,27.4667,27.4283,27.4437,28500.0
2013-10-02 12:40:00,35.7,35.73,35.68,35.7,22500.0,27.4437,27.4667,27.4283,27.4437,22500.0
2013-10-02 12:50:00,35.71,35.73,35.68,35.69,29400.0,27.4514,27.4667,27.4283,27.436,29400.0
2013-10-02 13:00:00,35.69,35.87,35.69,35.87,18600.0,27.436,27.5744,27.436,27.5744,18600.0
2013-10-02 13:10:00,35.87,35.94,35.8,35.88,28000.0,27.5744,27.6282,27.5205,27.582,28000.0
2013-10-02 13:20:00,35.88,35.98,35.88,35.98,26500.0,27.582,27.6589,27.582,27.6589,26500.0
2013-10-02 13:30:00,35.98,36.0,35.94,35.94,30300.0,27.6589,27.6743,27.6282,27.6282,30300.0
2013-10-02 13:40:00,35.93,35.96,35.87,35.96,24000.0,27.6205,27.6435,27.5744,27.6435,24000.0
2013-10-02 13:50:00,35.95,35.96,35.82,35.82,39000.0,27.6358,27.6435,27.5359,27.5359,39000.0
2013-10-02 14:00:00,35.83,35.84,35.73,35.73,58400.0,27.5436,27.5513,27.4667,27.4667,58400.0
2013-10-02 14:10:00,35.74,35.74,35.67,35.71,31400.0,27.4744,27.4744,27.4206,27.4514,31400.0
2013-10-02 14:20:00,35.72,35.8,35.72,35.76,34200.0,27.459,27.5205,27.459,27.4898,34200.0
2013-10-02 14:30:00,35.75,35.76,35.62,35.63,54000.0,27.4821,27.4898,27.3822,27.3899,54000.0
2013-10-02 14:40:00,35.64,35.69,35.58,35.64,113600.0,27.3975,27.436,27.3514,27.3975,113600.0
2013-10-02 14:50:00,35.64,35.71,35.62,35.65,82200.0,27.3975,27.4514,27.3822,27.4052,82200.0
2013-10-02 15:00:00,35.65,35.67,35.62,35.65,46800.0,27.4052,27.4206,27.3822,27.4052,46800.0
2013-10-02 15:10:00,35.65,35.76,35.64,35.69,94900.0,27.4052,27.4898,27.3975,27.436,94900.0
2013-10-02 15:20:00,35.69,35.69,35.58,35.61,98000.0,27.436,27.436,27.3514,27.3745,98000.0
2013-10-02 15:30:00,35.61,35.76,35.61,35.7,103500.0,27.3745,27.4898,27.3745,27.4437,103500.0
2013-10-02 15:40:00,35.7,35.72,35.64,35.64,115200.0,27.4437,27.459,27.3975,27.3975,115200.0
2013-10-02 15:50:00,35.65,35.75,35.65,35.74,213000.0,27.4052,27.4821,27.4052,27.4744,213000.0
2013-10-03 09:30:00,35.63,35.82,35.34,35.35,162400.0,27.3899,27.5359,27.1669,27.1746,162400.0
2013-10-03 09:40:00,35.36,35.66,35.36,35.49,292900.0,27.1823,27.4129,27.1823,27.2822,292900.0
2013-10-03 09:50:00,35.45,35.77,35.42,35.76,41600.0,27.2515,27.4975,27.2284,27.4898,41600.0
2013-10-03 10:00:00,35.76,35.86,35.67,35.75,57800.0,27.4898,27.5667,27.4206,27.4821,57800.0
2013-10-03 10:10:00,35.74,35.75,35.68,35.68,46700.0,27.4744,27.4821,27.4283,27.4283,46700.0
2013-10-03 10:20:00,35.66,35.73,35.57,35.73,32100.0,27.4129,27.4667,27.3437,27.4667,32100.0
2013-10-03 10:30:00,35.73,35.8,35.63,35.8,49200.0,27.4667,27.5205,27.3899,27.5205,49200.0
2013-10-03 10:40:00,35.81,35.81,35.64,35.65,36400.0,27.5282,27.5282,27.3975,27.4052,36400.0
2013-10-03 10:50:00,35.64,35.71,35.52,35.52,63600.0,27.3975,27.4514,27.3053,27.3053,63600.0
2013-10-03 11:00:00,35.52,35.6,35.5,35.56,30700.0,27.3053,27.3668,27.2899,27.336,30700.0
2013-10-03 11:10:00,35.55,35.55,35.46,35.48,13300.0,27.3284,27.3284,27.2592,27.2745,13300.0
2013-10-03 11:20:00,35.48,35.57,35.43,35.45,33700.0,27.2745,27.3437,27.2361,27.2515,33700.0
2013-10-03 11:30:00,35.47,35.53,35.39,35.45,42700.0,27.2669,27.313,27.2054,27.2515,42700.0
2013-10-03 11:40:00,35.44,35.46,35.39,35.4,29700.0,27.2438,27.2592,27.2054,27.213,29700.0
2013-10-03 11:50:00,35.4,35.44,35.3,35.31,35100.0,27.213,27.2438,27.1362,27.1439,35100.0
2013-10-03 12:00:00,35.31,35.33,35.23,35.31,50000.0,27.1439,27.1592,27.0824,27.1439,50000.0
2013-10-03 12:10:00,35.31,35.35,35.26,35.32,36300.0,27.1439,27.1746,27.1054,27.1515,36300.0
2013-10-03 12:20:00,35.32,35.35,35.26,35.35,29000.0,27.1515,27.1746,27.1054,27.1746,29000.0
2013-10-03 12:30:00,35.36,35.45,35.36,35.44,20300.0,27.1823,27.2515,27.1823,27.2438,20300.0
2013-10-03 12:40:00,35.43,35.45,35.35,35.43,16400.0,27.2361,27.2515,27.1746,27.2361,16400.0
2013-10-03 12:50:00,35.42,35.5,35.39,35.5,15700.0,27.2284,27.2899,27.2054,27.2899,15700.0
2013-10-03 13:00:00,35.5,35.57,35.46,35.56,18500.0,27.2899,27.3437,27.2592,27.336,18500.0
2013-10-03 13:10:00,35.56,35.56,35.46,35.48,27800.0,27.336,27.336,27.2592,27.2745,27800.0
2013-10-03 13:20:00,35.48,35.58,35.47,35.52,33400.0,27.2745,27.3514,27.2669,27.3053,33400.0
2013-10-03 13:30:00,35.55,35.58,35.51,35.51,27600.0,27.3284,27.3514,27.2976,27.2976,27600.0
2013-10-03 13:40:00,35.53,35.61,35.53,35.56,26400.0,27.313,27.3745,27.313,27.336,26400.0
2013-10-03 13:50:00,35.57,35.61,35.44,35.58,48100.0,27.3437,27.3745,27.2438,27.3514,48100.0
2013-10-03 14:00:00,35.57,35.58,35.49,35.52,23400.0,27.3437,27.3514,27.2822,27.3053,23400.0
2013-10-03 14:10:00,35.52,35.55,35.46,35.48,37400.0,27.3053,27.3284,27.2592,27.2745,37400.0
2013-10-03 14:20:00,35.48,35.53,35.33,35.5,47400.0,27.2745,27.313,27.1592,27.2899,47400.0
2013-10-03 14:30:00,35.52,35.53,35.44,35.47,32800.0,27.3053,27.313,27.2438,27.2669,32800.0
2013-10-03 14:40:00,35.46,35.47,35.42,35.43,26700.0,27.2592,27.2669,27.2284,27.2361,26700.0
2013-10-03 14:50:00,35.43,35.5,35.43,35.43,26500.0,27.2361,27.2899,27.2361,27.2361,26500.0
2013-10-03 15:00:00,35.43,35.48,35.42,35.44,35000.0,27.2361,27.2745,27.2284,27.2438,35000.0
2013-10-03 15:10:00,35.44,35.44,35.38,35.38,39200.0,27.2438,27.2438,27.1977,27.1977,39200.0
2013-10-03 15:20:00,35.38,35.43,35.34,35.37,89900.0,27.1977,27.2361,27.1669,27.19,89900.0
2013-10-03 15:30:00,35.37,35.38,35.32,35.37,79400.0,27.19,27.1977,27.1515,27.19,79400.0
2013-10-03 15:40:00,35.36,35.43,35.3,35.35,115700.0,27.1823,27.2361,27.1362,27.1746,115700.0
2013-10-03 15:50:00,35.36,35.42,35.32,35.4,246200.0,27.1823,27.2284,27.1515,27.213,246200.0
2013-10-04 09:30:00,35.47,35.51,35.13,35.15,48600.0,27.2669,27.2976,27.0055,27.0209,48600.0
2013-10-04 09:40:00,35.15,35.17,34.99,34.99,279300.0,27.0209,27.0362,26.8979,26.8979,279300.0
2013-10-04 09:50:00,34.99,35.09,34.98,35.04,158300.0,26.8979,26.9747,26.8902,26.9363,158300.0
2013-10-04 10:00:00,35.05,35.13,35.04,35.1,122000.0,26.944,27.0055,26.9363,26.9824,122000.0
2013-10-04 10:10:00,35.11,35.12,35.01,35.06,107500.0,26.9901,26.9978,26.9132,26.9517,107500.0
2013-10-04 10:20:00,35.05,35.23,35.04,35.17,122900.0,26.944,27.0824,26.9363,27.0362,122900.0
2013-10-04 10:30:00,35.17,35.22,35.12,35.15,66000.0,27.0362,27.0747,26.9978,27.0209,66000.0
2013-10-04 10:40:00,35.15,35.19,35.11,35.12,22500.0,27.0209,27.0516,26.9901,26.9978,22500.0
2013-10-04 10:50:00,35.11,35.11,35.06,35.1,35800.0,26.9901,26.9901,26.9517,26.9824,35800.0
2013-10-04 11:00:00,35.1,35.21,35.09,35.18,132900.0,26.9824,27.067,26.9747,27.0439,132900.0
2013-10-04 11:10:00,35.17,35.19,35.14,35.19,96000.0,27.0362,27.0516,27.0132,27.0516,96000.0
2013-10-04 11:20:00,35.2,35.2,35.1,35.12,71000.0,27.0593,27.0593,26.9824,26.9978,71000.0
2013-10-04 11:30:00,35.12,35.14,35.09,35.12,62100.0,26.9978,27.0132,26.9747,26.9978,62100.0
2013-10-04 11:40:00,35.12,35.16,35.1,35.14,34200.0,26.9978,27.0286,26.9824,27.0132,34200.0
2013-10-04 11:50:00,35.15,35.16,35.11,35.15,39400.0,27.0209,27.0286,26.9901,27.0209,39400.0
2013-10-04 12:00:00,35.15,35.15,35.1,35.14,62700.0,27.0209,27.0209,26.9824,27.0132,62700.0
2013-10-04 12:10:00,35.14,35.28,35.14,35.28,60300.0,27.0132,27.1208,27.0132,27.1208,60300.0
2013-10-04 12:20:00,35.28,35.3,35.22,35.27,84100.0,27.1208,27.1362,27.0747,27.1131,84100.0
2013-10-04 12:30:00,35.27,35.28,35.19,35.21,82300.0,27.1131,27.1208,27.0516,27.067,82300.0
2013-10-04 12:40:00,35.21,35.27,35.2,35.22,46000.0,27.067,27.1131,27.0593,27.0747,46000.0
2013-10-04 12:50:00,35.21,35.24,35.21,35.23,27300.0,27.067,27.0901,27.067,27.0824,27300.0
2013-10-04 13:00:00,35.23,35.3,35.22,35.27,58400.0,27.0824,27.1362,27.0747,27.1131,58400.0
2013-10-04 13:10:00,35.26,35.28,35.23,35.26,29600.0,27.1054,27.1208,27.0824,27.1054,29600.0
2013-10-04 13:20:00,35.27,35.27,35.19,35.2,37100.0,27.1131,27.1131,27.0516,27.0593,37100.0
2013-10-04 13:30:00,35.2,35.27,35.2,35.25,28100.0,27.0593,27.1131,27.0593,27.0977,28100.0
2013-10-04 13:40:00,35.25,35.25,35.16,35.16,41700.0,27.0977,27.0977,27.0286,27.0286,41700.0
2013-10-04 13:50:00,35.16,35.18,35.14,35.18,22400.0,27.0286,27.0439,27.0132,27.0439,22400.0
2013-10-04 14:00:00,35.19,35.21,35.16,35.21,29300.0,27.0516,27.067,27.0286,27.067,29300.0
2013-10-04 14:10:00,35.21,35.23,35.18,35.19,36500.0,27.067,27.0824,27.0439,27.0516,36500.0
2013-10-04 14:20:00,35.19,35.22,35.18,35.22,39200.0,27.0516,27.0747,27.0439,27.0747,39200.0
2013-10-04 14:30:00,35.22,35.24,35.2,35.2,62200.0,27.0747,27.0901,27.0593,27.0593,62200.0
2013-10-04 14:40:00,35.2,35.21,35.17,35.19,77800.0,27.0593,27.067,27.0362,27.0516,77800.0
2013-10-04 14:50:00,35.19,35.23,35.16,35.16,57100.0,27.0516,27.0824,27.0286,27.0286,57100.0
2013-10-04 15:00:00,35.16,35.18,35.15,35.17,49400.0,27.0286,27.0439,27.0209,27.0362,49400.0
2013-10-04 15:10:00,35.17,35.17,35.12,35.14,101200.0,27.0362,27.0362,26.9978,27.0132,101200.0
2013-10-04 15:20:00,35.13,35.15,35.12,35.15,53900.0,27.0055,27.0209,26.9978,27.0209,53900.0
2013-10-04 15:30:00,35.14,35.16,35.07,35.08,214400.0,27.0132,27.0286,26.9594,26.9671,214400.0
2013-10-04 15:40:00,35.09,35.21,35.08,35.2,267200.0,26.9747,27.067,26.9671,27.0593,267200.0
2013-10-04 15:50:00,35.2,35.2,35.09,35.11,280800.0,27.0593,27.0593,26.9747,26.9901,280800.0
2013-10-07 09:30:00,34.85,34.85,34.45,34.5,205900.0,26.7902,26.7902,26.4828,26.5212,205900.0
2013-10-07 09:40:00,34.49,34.55,34.36,34.46,185700.0,26.5135,26.5596,26.4136,26.4904,185700.0
2013-10-07 09:50:00,34.46,34.5,34.41,34.45,128100.0,26.4904,26.5212,26.452,26.4828,128100.0
2013-10-07 10:00:00,34.45,34.45,33.94,34.12,326200.0,26.4828,26.4828,26.0907,26.2291,326200.0
2013-10-07 10:10:00,34.12,34.23,34.09,34.18,198800.0,26.2291,26.3136,26.206,26.2752,198800.0
2013-10-07 10:20:00,34.2,34.33,34.14,34.26,200400.0,26.2906,26.3905,26.2444,26.3367,200400.0
2013-10-07 10:30:00,34.26,34.37,33.95,34.05,204000.0,26.3367,26.4213,26.0984,26.1753,204000.0
2013-10-07 10:40:00,34.05,34.17,34.05,34.09,105600.0,26.1753,26.2675,26.1753,26.206,105600.0
2013-10-07 10:50:00,34.09,34.14,34.03,34.1,73000.0,26.206,26.2444,26.1599,26.2137,73000.0
2013-10-07 11:00:00,34.09,34.11,33.96,33.98,99900.0,26.206,26.2214,26.1061,26.1215,99900.0
2013-10-07 11:10:00,33.99,34.07,33.99,34.06,54300.0,26.1291,26.1906,26.1291,26.1829,54300.0
2013-10-07 11:20:00,34.06,34.16,34.05,34.13,77900.0,26.1829,26.2598,26.1753,26.2368,77900.0
2013-10-07 11:30:00,34.13,34.21,34.13,34.13,66600.0,26.2368,26.2983,26.2368,26.2368,66600.0
2013-10-07 11:40:00,34.14,34.19,34.03,34.18,41300.0,26.2444,26.2829,26.1599,26.2752,41300.0
2013-10-07 11:50:00,34.18,34.21,34.1,34.17,49600.0,26.2752,26.2983,26.2137,26.2675,49600.0
2013-10-07 12:00:00,34.17,34.19,34.13,34.13,33300.0,26.2675,26.2829,26.2368,26.2368,33300.0
2013-10-07 12:10:00,34.12,34.14,34.05,34.05,54700.0,26.2291,26.2444,26.1753,26.1753,54700.0
2013-10-07 12:20:00,34.05,34.07,33.78,33.79,175700.0,26.1753,26.1906,25.9677,25.9754,175700.0
2013-10-07 12:30:00,33.78,33.94,33.66,33.85,173400.0,25.9677,26.0907,25.8755,26.0215,173400.0
2013-10-07 12:40:00,33.85,33.92,33.77,33.87,62200.0,26.0215,26.0753,25.96,26.0369,62200.0
2013-10-07 12:50:00,33.88,33.98,33.8,33.84,75600.0,26.0446,26.1215,25.9831,26.0138,75600.0
2013-10-07 13:00:00,33.84,33.86,33.77,33.79,56500.0,26.0138,26.0292,25.96,25.9754,56500.0
2013-10-07 13:10:00,33.79,33.83,33.66,33.8,128100.0,25.9754,26.0061,25.8755,25.9831,128100.0
2013-10-07 13:20:00,33.8,33.88,33.79,33.88,189000.0,25.9831,26.0446,25.9754,26.0446,189000.0
2013-10-07 13:30:00,33.88,33.96,33.84,33.87,58500.0,26.0446,26.1061,26.0138,26.0369,58500.0
2013-10-07 13:40:00,33.87,33.92,33.87,33.91,26400.0,26.0369,26.0753,26.0369,26.0676,26400.0
2013-10-07 13:50:00,33.9,33.95,33.88,33.94,47200.0,26.06,26.0984,26.0446,26.0907,47200.0
2013-10-07 14:00:00,33.95,33.98,33.9,33.94,61800.0,26.0984,26.1215,26.06,26.0907,61800.0
2013-10-07 14:10:00,33.93,33.97,33.89,33.94,71900.0,26.083,26.1138,26.0523,26.0907,71900.0
2013-10-07 14:20:00,33.95,33.96,33.92,33.93,48700.0,26.0984,26.1061,26.0753,26.083,48700.0
2013-10-07 14:30:00,33.94,34.0,33.93,33.95,206700.0,26.0907,26.1368,26.083,26.0984,206700.0
2013-10-07 14:40:00,33.95,33.98,33.95,33.95,134900.0,26.0984,26.1215,26.0984,26.0984,134900.0
2013-10-07 14:50:00,33.95,33.99,33.94,33.98,97500.0,26.0984,26.1291,26.0907,26.1215,97500.0
2013-10-07 15:00:00,33.98,34.03,33.98,34.01,213400.0,26.1215,26.1599,26.1215,26.1445,213400.0
2013-10-07 15:10:00,34.01,34.07,34.01,34.02,107800.0,26.1445,26.1906,26.1445,26.1522,107800.0
2013-10-07 15:20:00,34.02,34.03,33.93,33.96,225900.0,26.1522,26.1599,26.083,26.1061,225900.0
2013-10-07 15:30:00,33.96,34.02,33.95,34.01,160400.0,26.1061,26.1522,26.0984,26.1445,160400.0
2013-10-07 15:40:00,34.01,34.04,33.95,34.0,296900.0,26.1445,26.1676,26.0984,26.1368,296900.0
2013-10-07 15:50:00,34.01,34.04,33.93,33.93,473200.0,26.1445,26.1676,26.083,26.083,473200.0
2013-10-08 09:30:00,33.79,33.97,33.67,33.75,120500.0,25.9754,26.1138,25.8831,25.9446,120500.0
2013-10-08 09:40:00,33.75,33.8,33.45,33.54,172700.0,25.9446,25.9831,25.714,25.7832,172700.0
2013-10-08 09:50:00,33.57,33.63,33.33,33.34,164300.0,25.8063,25.8524,25.6218,25.6295,164300.0
2013-10-08 10:00:00,33.34,33.5,33.24,33.4,358100.0,25.6295,25.7525,25.5526,25.6756,358100.0
2013-10-08 10:10:00,33.42,33.47,33.31,33.41,143800.0,25.691,25.7294,25.6064,25.6833,143800.0
2013-10-08 10:20:00,33.41,33.61,33.32,33.55,216600.0,25.6833,25.837,25.6141,25.7909,216600.0
2013-10-08 10:30:00,33.56,33.58,33.49,33.54,123800.0,25.7986,25.814,25.7448,25.7832,123800.0
2013-10-08 10:40:00,33.56,33.66,33.49,33.52,71200.0,25.7986,25.8755,25.7448,25.7678,71200.0
2013-10-08 10:50:00,33.5,33.59,33.36,33.38,98500.0,25.7525,25.8216,25.6448,25.6602,98500.0
2013-10-08 11:00:00,33.37,33.37,33.2,33.26,94800.0,25.6525,25.6525,25.5218,25.568,94800.0
2013-10-08 11:10:00,33.26,33.37,33.26,33.34,63000.0,25.568,25.6525,25.568,25.6295,63000.0
2013-10-08 11:20:00,33.33,33.35,33.22,33.23,48000.0,25.6218,25.6372,25.5372,25.5449,48000.0
2013-10-08 11:30:00,33.23,33.26,33.16,33.17,91800.0,25.5449,25.568,25.4911,25.4988,91800.0
2013-10-08 11:40:00,33.17,33.18,33.04,33.09,77600.0,25.4988,25.5065,25.3988,25.4373,77600.0
2013-10-08 11:50:00,33.1,33.21,33.1,33.15,45200.0,25.445,25.5295,25.445,25.4834,45200.0
2013-10-08 12:00:00,33.14,33.17,33.1,33.15,47000.0,25.4757,25.4988,25.445,25.4834,47000.0
2013-10-08 12:10:00,33.14,33.22,33.12,33.18,54000.0,25.4757,25.5372,25.4603,25.5065,54000.0
2013-10-08 12:20:00,33.18,33.2,33.1,33.12,29900.0,25.5065,25.5218,25.445,25.4603,29900.0
2013-10-08 12:30:00,33.12,33.16,33.09,33.12,44300.0,25.4603,25.4911,25.4373,25.4603,44300.0
2013-10-08 12:40:00,33.12,33.19,33.11,33.13,35200.0,25.4603,25.5142,25.4527,25.468,35200.0
2013-10-08 12:50:00,33.12,33.19,33.09,33.18,29400.0,25.4603,25.5142,25.4373,25.5065,29400.0
2013-10-08 13:00:00,33.15,33.2,33.09,33.1,83100.0,25.4834,25.5218,25.4373,25.445,83100.0
2013-10-08 13:10:00,33.1,33.2,33.09,33.19,93000.0,25.445,25.5218,25.4373,25.5142,93000.0
2013-10-08 13:20:00,33.17,33.24,33.16,33.23,48600.0,25.4988,25.5526,25.4911,25.5449,48600.0
2013-10-08 13:30:00,33.23,33.24,33.13,33.14,40900.0,25.5449,25.5526,25.468,25.4757,40900.0
2013-10-08 13:40:00,33.14,33.17,33.04,33.08,54600.0,25.4757,25.4988,25.3988,25.4296,54600.0
2013-10-08 13:50:00,33.09,33.1,33.05,33.06,40500.0,25.4373,25.445,25.4065,25.4142,40500.0
2013-10-08 14:00:00,33.07,33.09,33.04,33.07,46700.0,25.4219,25.4373,25.3988,25.4219,46700.0
2013-10-08 14:10:00,33.08,33.1,33.01,33.07,44900.0,25.4296,25.445,25.3758,25.4219,44900.0
2013-10-08 14:20:00,33.06,33.13,33.04,33.07,94600.0,25.4142,25.468,25.3988,25.4219,94600.0
2013-10-08 14:30:00,33.08,33.1,33.06,33.09,72800.0,25.4296,25.445,25.4142,25.4373,72800.0
2013-10-08 14:40:00,33.09,33.12,33.07,33.09,97900.0,25.4373,25.4603,25.4219,25.4373,97900.0
2013-10-08 14:50:00,33.1,33.18,33.08,33.16,125900.0,25.445,25.5065,25.4296,25.4911,125900.0
2013-10-08 15:00:00,33.16,33.22,33.15,33.17,74100.0,25.4911,25.5372,25.4834,25.4988,74100.0
2013-10-08 15:10:00,33.16,33.19,33.14,33.18,62400.0,25.4911,25.5142,25.4757,25.5065,62400.0
2013-10-08 15:20:00,33.19,33.38,33.17,33.36,161500.0,25.5142,25.6602,25.4988,25.6448,161500.0
2013-10-08 15:30:00,33.36,33.36,33.22,33.22,105200.0,25.6448,25.6448,25.5372,25.5372,105200.0
2013-10-08 15:40:00,33.22,33.23,33.14,33.19,167000.0,25.5372,25.5449,25.4757,25.5142,167000.0
2013-10-08 15:50:00,33.19,33.22,33.09,33.19,482600.0,25.5142,25.5372,25.4373,25.5142,482600.0
2013-10-09 09:30:00,33.32,33.57,33.16,33.53,131300.0,25.6141,25.8063,25.4911,25.7755,131300.0
2013-10-09 09:40:00,33.52,33.58,33.3,33.4,151900.0,25.7678,25.814,25.5987,25.6756,151900.0
2013-10-09 09:50:00,33.39,33.45,33.3,33.44,110700.0,25.6679,25.714,25.5987,25.7063,110700.0
2013-10-09 10:00:00,33.45,33.48,33.3,33.36,118900.0,25.714,25.7371,25.5987,25.6448,118900.0
2013-10-09 10:10:00,33.37,33.4,33.26,33.38,53200.0,25.6525,25.6756,25.568,25.6602,53200.0
2013-10-09 10:20:00,33.38,33.4,33.3,33.37,70800.0,25.6602,25.6756,25.5987,25.6525,70800.0
2013-10-09 10:30:00,33.36,33.37,33.28,33.35,76400.0,25.6448,25.6525,25.5833,25.6372,76400.0
2013-10-09 10:40:00,33.35,33.37,33.26,33.26,26300.0,25.6372,25.6525,25.568,25.568,26300.0
2013-10-09 10:50:00,33.27,33.3,33.19,33.2,82300.0,25.5757,25.5987,25.5142,25.5218,82300.0
2013-10-09 11:00:00,33.21,33.32,33.21,33.29,91400.0,25.5295,25.6141,25.5295,25.591,91400.0
2013-10-09 11:10:00,33.28,33.32,33.27,33.27,55300.0,25.5833,25.6141,25.5757,25.5757,55300.0
2013-10-09 11:20:00,33.26,33.26,33.18,33.25,9500.0,25.568,25.568,25.5065,25.5603,9500.0
2013-10-09 11:30:00,33.25,33.32,33.18,33.3,76000.0,25.5603,25.6141,25.5065,25.5987,76000.0
2013-10-09 11:40:00,33.3,33.42,33.29,33.42,60600.0,25.5987,25.691,25.591,25.691,60600.0
2013-10-09 11:50:00,33.42,33.49,33.4,33.49,30900.0,25.691,25.7448,25.6756,25.7448,30900.0
2013-10-09 12:00:00,33.49,33.55,33.46,33.48,25800.0,25.7448,25.7909,25.7217,25.7371,25800.0
2013-10-09 12:10:00,33.47,33.56,33.47,33.54,21700.0,25.7294,25.7986,25.7294,25.7832,21700.0
2013-10-09 12:20:00,33.52,33.55,33.5,33.54,15900.0,25.7678,25.7909,25.7525,25.7832,15900.0
2013-10-09 12:30:00,33.54,33.66,33.54,33.64,40500.0,25.7832,25.8755,25.7832,25.8601,40500.0
2013-10-09 12:40:00,33.65,33.66,33.61,33.65,51800.0,25.8678,25.8755,25.837,25.8678,51800.0
2013-10-09 12:50:00,33.65,33.7,33.64,33.7,44700.0,25.8678,25.9062,25.8601,25.9062,44700.0
2013-10-09 13:00:00,33.7,33.87,33.7,33.85,118200.0,25.9062,26.0369,25.9062,26.0215,118200.0
2013-10-09 13:10:00,33.85,33.88,33.79,33.88,33900.0,26.0215,26.0446,25.9754,26.0446,33900.0
2013-10-09 13:20:00,33.88,34.05,33.86,33.97,80200.0,26.0446,26.1753,26.0292,26.1138,80200.0
2013-10-09 13:30:00,33.98,34.01,33.83,33.84,31200.0,26.1215,26.1445,26.0061,26.0138,31200.0
2013-10-09 13:40:00,33.84,33.93,33.84,33.91,56300.0,26.0138,26.083,26.0138,26.0676,56300.0
2013-10-09 13:50:00,33.94,34.07,33.94,33.98,30800.0,26.0907,26.1906,26.0907,26.1215,30800.0
2013-10-09 14:00:00,33.97,34.03,33.94,34.02,48600.0,26.1138,26.1599,26.0907,26.1522,48600.0
2013-10-09 14:10:00,34.03,34.03,33.88,33.91,35500.0,26.1599,26.1599,26.0446,26.0676,35500.0
2013-10-09 14:20:00,33.9,34.01,33.88,34.01,70300.0,26.06,26.1445,26.0446,26.1445,70300.0
2013-10-09 14:30:00,34.01,34.09,34.0,34.03,78800.0,26.1445,26.206,26.1368,26.1599,78800.0
2013-10-09 14:40:00,34.02,34.02,33.97,34.01,44200.0,26.1522,26.1522,26.1138,26.1445,44200.0
2013-10-09 14:50:00,34.0,34.02,33.98,34.0,23500.0,26.1368,26.1522,26.1215,26.1368,23500.0
2013-10-09 15:00:00,34.0,34.03,33.98,34.02,43200.0,26.1368,26.1599,26.1215,26.1522,43200.0
2013-10-09 15:10:00,34.02,34.04,34.0,34.02,49000.0,26.1522,26.1676,26.1368,26.1522,49000.0
2013-10-09 15:20:00,34.02,34.07,34.01,34.03,108500.0,26.1522,26.1906,26.1445,26.1599,108500.0
2013-10-09 15:30:00,34.02,34.04,33.99,33.99,110000.0,26.1522,26.1676,26.1291,26.1291,110000.0
2013-10-09 15:40:00,34.0,34.01,33.91,33.91,247000.0,26.1368,26.1445,26.0676,26.0676,247000.0
2013-10-09 15:50:00,33.91,33.93,33.84,33.86,347400.0,26.0676,26.083,26.0138,26.0292,347400.0
2013-10-10 09:30:00,34.16,34.49,34.11,34.22,148100.0,26.2598,26.5135,26.2214,26.3059,148100.0
2013-10-10 09:40:00,34.21,34.23,34.02,34.03,98500.0,26.2983,26.3136,26.1522,26.1599,98500.0
2013-10-10 09:50:00,34.03,34.33,34.03,34.33,123000.0,26.1599,26.3905,26.1599,26.3905,123000.0
2013-10-10 10:00:00,34.33,34.35,34.22,34.35,111900.0,26.3905,26.4059,26.3059,26.4059,111900.0
2013-10-10 10:10:00,34.35,34.46,34.35,34.42,56400.0,26.4059,26.4904,26.4059,26.4597,56400.0
2013-10-10 10:20:00,34.42,34.43,34.27,34.3,46600.0,26.4597,26.4674,26.3444,26.3674,46600.0
2013-10-10 10:30:00,34.31,34.38,34.25,34.26,71100.0,26.3751,26.4289,26.329,26.3367,71100.0
2013-10-10 10:40:00,34.26,34.35,34.25,34.27,42800.0,26.3367,26.4059,26.329,26.3444,42800.0
2013-10-10 10:50:00,34.26,34.33,34.23,34.24,91500.0,26.3367,26.3905,26.3136,26.3213,91500.0
2013-10-10 11:00:00,34.25,34.26,34.16,34.18,29800.0,26.329,26.3367,26.2598,26.2752,29800.0
2013-10-10 11:10:00,34.18,34.19,34.12,34.15,33000.0,26.2752,26.2829,26.2291,26.2521,33000.0
2013-10-10 11:20:00,34.15,34.19,34.11,34.16,36900.0,26.2521,26.2829,26.2214,26.2598,36900.0
2013-10-10 11:30:00,34.16,34.21,34.11,34.15,100900.0,26.2598,26.2983,26.2214,26.2521,100900.0
2013-10-10 11:40:00,34.16,34.2,34.12,34.19,30900.0,26.2598,26.2906,26.2291,26.2829,30900.0
2013-10-10 11:50:00,34.18,34.2,34.17,34.19,39700.0,26.2752,26.2906,26.2675,26.2829,39700.0
2013-10-10 12:00:00,34.2,34.2,34.12,34.12,29800.0,26.2906,26.2906,26.2291,26.2291,29800.0
2013-10-10 12:10:00,34.12,34.18,34.12,34.13,27600.0,26.2291,26.2752,26.2291,26.2368,27600.0
2013-10-10 12:20:00,34.12,34.13,34.02,34.03,31200.0,26.2291,26.2368,26.1522,26.1599,31200.0
2013-10-10 12:30:00,34.03,34.05,34.01,34.02,39600.0,26.1599,26.1753,26.1445,26.1522,39600.0
2013-10-10 12:40:00,34.03,34.1,34.02,34.1,32500.0,26.1599,26.2137,26.1522,26.2137,32500.0
2013-10-10 12:50:00,34.12,34.2,34.12,34.18,28300.0,26.2291,26.2906,26.2291,26.2752,28300.0
2013-10-10 13:00:00,34.18,34.18,34.09,34.11,30800.0,26.2752,26.2752,26.206,26.2214,30800.0
2013-10-10 13:10:00,34.11,34.12,34.05,34.06,23100.0,26.2214,26.2291,26.1753,26.1829,23100.0
2013-10-10 13:20:00,34.05,34.07,34.02,34.05,22200.0,26.1753,26.1906,26.1522,26.1753,22200.0
2013-10-10 13:30:00,34.04,34.1,34.02,34.07,23200.0,26.1676,26.2137,26.1522,26.1906,23200.0
2013-10-10 13:40:00,34.07,34.09,33.94,33.97,26700.0,26.1906,26.206,26.0907,26.1138,26700.0
2013-10-10 13:50:00,33.98,34.01,33.96,34.0,23900.0,26.1215,26.1445,26.1061,26.1368,23900.0
2013-10-10 14:00:00,34.0,34.01,33.96,34.01,34100.0,26.1368,26.1445,26.1061,26.1445,34100.0
2013-10-10 14:10:00,34.0,34.07,33.96,34.07,56700.0,26.1368,26.1906,26.1061,26.1906,56700.0
2013-10-10 14:20:00,34.07,34.19,34.06,34.15,57500.0,26.1906,26.2829,26.1829,26.2521,57500.0
2013-10-10 14:30:00,34.16,34.24,34.13,34.14,63200.0,26.2598,26.3213,26.2368,26.2444,63200.0
2013-10-10 14:40:00,34.15,34.16,34.04,34.06,61600.0,26.2521,26.2598,26.1676,26.1829,61600.0
2013-10-10 14:50:00,34.07,34.1,34.05,34.1,30500.0,26.1906,26.2137,26.1753,26.2137,30500.0
2013-10-10 15:00:00,34.1,34.18,34.08,34.14,51000.0,26.2137,26.2752,26.1983,26.2444,51000.0
2013-10-10 15:10:00,34.14,34.22,34.12,34.19,54100.0,26.2444,26.3059,26.2291,26.2829,54100.0
2013-10-10 15:20:00,34.2,34.21,34.16,34.21,81500.0,26.2906,26.2983,26.2598,26.2983,81500.0
2013-10-10 15:30:00,34.22,34.23,34.18,34.21,94800.0,26.3059,26.3136,26.2752,26.2983,94800.0
2013-10-10 15:40:00,34.21,34.22,34.11,34.12,188300.0,26.2983,26.3059,26.2214,26.2291,188300.0
2013-10-10 15:50:00,34.13,34.19,34.1,34.13,297300.0,26.2368,26.2829,26.2137,26.2368,297300.0
2013-10-11 09:30:00,34.08,34.14,33.6,33.69,91600.0,26.1983,26.2444,25.8293,25.8985,91600.0
2013-10-11 09:40:00,33.68,33.68,33.52,33.54,96300.0,25.8908,25.8908,25.7678,25.7832,96300.0
2013-10-11 09:50:00,33.53,33.64,33.42,33.5,156100.0,25.7755,25.8601,25.691,25.7525,156100.0
2013-10-11 10:00:00,33.52,33.55,33.27,33.27,150800.0,25.7678,25.7909,25.5757,25.5757,150800.0
2013-10-11 10:10:00,33.28,33.32,33.16,33.19,113800.0,25.5833,25.6141,25.4911,25.5142,113800.0
2013-10-11 10:20:00,33.2,33.38,33.19,33.27,97500.0,25.5218,25.6602,25.5142,25.5757,97500.0
2013-10-11 10:30:00,33.28,33.28,33.09,33.13,244200.0,25.5833,25.5833,25.4373,25.468,244200.0
2013-10-11 10:40:00,33.13,33.43,33.1,33.4,191500.0,25.468,25.6986,25.445,25.6756,191500.0
2013-10-11 10:50:00,33.4,33.75,33.31,33.7,354200.0,25.6756,25.9446,25.6064,25.9062,354200.0
2013-10-11 11:00:00,33.7,33.82,33.66,33.8,430200.0,25.9062,25.9985,25.8755,25.9831,430200.0
2013-10-11 11:10:00,33.79,34.02,33.79,34.01,387100.0,25.9754,26.1522,25.9754,26.1445,387100.0
2013-10-11 11:20:00,34.01,34.37,34.0,34.11,495800.0,26.1445,26.4213,26.1368,26.2214,495800.0
2013-10-11 11:30:00,34.11,34.26,33.95,34.07,226700.0,26.2214,26.3367,26.0984,26.1906,226700.0
2013-10-11 11:40:00,34.06,34.13,34.04,34.05,261700.0,26.1829,26.2368,26.1676,26.1753,261700.0
2013-10-11 11:50:00,34.05,34.07,34.01,34.07,29300.0,26.1753,26.1906,26.1445,26.1906,29300.0
2013-10-11 12:00:00,34.08,34.13,34.07,34.08,44800.0,26.1983,26.2368,26.1906,26.1983,44800.0
2013-10-11 12:10:00,34.08,34.11,34.03,34.09,60600.0,26.1983,26.2214,26.1599,26.206,60600.0
2013-10-11 12:20:00,34.09,34.09,34.02,34.02,36300.0,26.206,26.206,26.1522,26.1522,36300.0
2013-10-11 12:30:00,34.02,34.12,34.01,34.12,46000.0,26.1522,26.2291,26.1445,26.2291,46000.0
2013-10-11 12:40:00,34.13,34.15,33.99,33.99,54900.0,26.2368,26.2521,26.1291,26.1291,54900.0
2013-10-11 12:50:00,34.0,34.03,33.9,33.95,74900.0,26.1368,26.1599,26.06,26.0984,74900.0
2013-10-11 13:00:00,33.95,34.03,33.92,34.0,79000.0,26.0984,26.1599,26.0753,26.1368,79000.0
2013-10-11 13:10:00,33.98,34.02,33.96,33.97,130200.0,26.1215,26.1522,26.1061,26.1138,130200.0
2013-10-11 13:20:00,33.95,33.98,33.93,33.96,129100.0,26.0984,26.1215,26.083,26.1061,129100.0
2013-10-11 13:30:00,33.95,33.96,33.93,33.93,59800.0,26.0984,26.1061,26.083,26.083,59800.0
2013-10-11 13:40:00,33.93,33.97,33.82,33.82,52900.0,26.083,26.1138,25.9985,25.9985,52900.0
2013-10-11 13:50:00,33.82,33.9,33.77,33.88,59900.0,25.9985,26.06,25.96,26.0446,59900.0
2013-10-11 14:00:00,33.87,33.93,33.86,33.91,36800.0,26.0369,26.083,26.0292,26.0676,36800.0
2013-10-11 14:10:00,33.9,33.92,33.8,33.81,42000.0,26.06,26.0753,25.9831,25.9908,42000.0
2013-10-11 14:20:00,33.8,33.86,33.76,33.85,61700.0,25.9831,26.0292,25.9523,26.0215,61700.0
2013-10-11 14:30:00,33.84,33.9,33.84,33.84,69300.0,26.0138,26.06,26.0138,26.0138,69300.0
2013-10-11 14:40:00,33.83,33.84,33.78,33.8,30000.0,26.0061,26.0138,25.9677,25.9831,30000.0
2013-10-11 14:50:00,33.8,33.81,33.73,33.73,76000.0,25.9831,25.9908,25.9293,25.9293,76000.0
2013-10-11 15:00:00,33.74,33.87,33.74,33.85,67500.0,25.937,26.0369,25.937,26.0215,67500.0
2013-10-11 15:10:00,33.85,33.9,33.84,33.88,46200.0,26.0215,26.06,26.0138,26.0446,46200.0
2013-10-11 15:20:00,33.88,33.93,33.86,33.92,50300.0,26.0446,26.083,26.0292,26.0753,50300.0
2013-10-11 15:30:00,33.93,34.05,33.93,34.05,57900.0,26.083,26.1753,26.083,26.1753,57900.0
2013-10-11 15:40:00,34.05,34.22,34.05,34.12,172100.0,26.1753,26.3059,26.1753,26.2291,172100.0
2013-10-11 15:50:00,34.12,34.2,34.12,34.19,559100.0,26.2291,26.2906,26.2291,26.2829,559100.0
2013-10-14 09:30:00,33.96,34.25,33.93,34.16,73800.0,26.1061,26.329,26.083,26.2598,73800.0
2013-10-14 09:40:00,34.11,34.32,33.96,34.1,83100.0,26.2214,26.3828,26.1061,26.2137,83100.0
2013-10-14 09:50:00,34.09,34.13,34.03,34.11,28000.0,26.206,26.2368,26.1599,26.2214,28000.0
2013-10-14 10:00:00,34.11,34.11,33.87,33.88,60000.0,26.2214,26.2214,26.0369,26.0446,60000.0
2013-10-14 10:10:00,33.88,34.04,33.77,34.02,55600.0,26.0446,26.1676,25.96,26.1522,55600.0
2013-10-14 10:20:00,34.02,34.02,33.88,33.92,26600.0,26.1522,26.1522,26.0446,26.0753,26600.0
2013-10-14 10:30:00,33.92,33.93,33.8,33.82,39500.0,26.0753,26.083,25.9831,25.9985,39500.0
2013-10-14 10:40:00,33.81,34.08,33.77,34.04,53400.0,25.9908,26.1983,25.96,26.1676,53400.0
2013-10-14 10:50:00,34.05,34.09,34.03,34.07,54500.0,26.1753,26.206,26.1599,26.1906,54500.0
2013-10-14 11:00:00,34.07,34.17,34.07,34.16,46100.0,26.1906,26.2675,26.1906,26.2598,46100.0
2013-10-14 11:10:00,34.16,34.22,34.15,34.18,32700.0,26.2598,26.3059,26.2521,26.2752,32700.0
2013-10-14 11:20:00,34.17,34.22,34.16,34.2,27100.0,26.2675,26.3059,26.2598,26.2906,27100.0
2013-10-14 11:30:00,34.2,34.3,34.2,34.25,85500.0,26.2906,26.3674,26.2906,26.329,85500.0
2013-10-14 11:40:00,34.26,34.41,34.26,34.39,53700.0,26.3367,26.452,26.3367,26.4366,53700.0
2013-10-14 11:50:00,34.39,34.47,34.36,34.45,38600.0,26.4366,26.4981,26.4136,26.4828,38600.0
2013-10-14 12:00:00,34.44,34.45,34.32,34.32,47900.0,26.4751,26.4828,26.3828,26.3828,47900.0
2013-10-14 12:10:00,34.32,34.33,34.21,34.23,43100.0,26.3828,26.3905,26.2983,26.3136,43100.0
2013-10-14 12:20:00,34.23,34.23,34.1,34.21,82900.0,26.3136,26.3136,26.2137,26.2983,82900.0
2013-10-14 12:30:00,34.21,34.31,34.21,34.27,56500.0,26.2983,26.3751,26.2983,26.3444,56500.0
2013-10-14 12:40:00,34.27,34.3,34.21,34.29,26500.0,26.3444,26.3674,26.2983,26.3598,26500.0
2013-10-14 12:50:00,34.3,34.31,34.2,34.21,65500.0,26.3674,26.3751,26.2906,26.2983,65500.0
2013-10-14 13:00:00,34.2,34.29,34.14,34.27,30500.0,26.2906,26.3598,26.2444,26.3444,30500.0
2013-10-14 13:10:00,34.28,34.29,34.25,34.25,35000.0,26.3521,26.3598,26.329,26.329,35000.0
2013-10-14 13:20:00,34.25,34.26,34.16,34.18,30100.0,26.329,26.3367,26.2598,26.2752,30100.0
2013-10-14 13:30:00,34.19,34.22,34.16,34.16,15600.0,26.2829,26.3059,26.2598,26.2598,15600.0
2013-10-14 13:40:00,34.18,34.22,34.16,34.16,17200.0,26.2752,26.3059,26.2598,26.2598,17200.0
2013-10-14 13:50:00,34.16,34.22,34.11,34.21,14600.0,26.2598,26.3059,26.2214,26.2983,14600.0
2013-10-14 14:00:00,34.22,34.32,34.21,34.28,29200.0,26.3059,26.3828,26.2983,26.3521,29200.0
2013-10-14 14:10:00,34.28,34.31,34.26,34.31,22000.0,26.3521,26.3751,26.3367,26.3751,22000.0
2013-10-14 14:20:00,34.31,34.36,34.3,34.34,19400.0,26.3751,26.4136,26.3674,26.3982,19400.0
2013-10-14 14:30:00,34.34,34.36,34.31,34.33,18300.0,26.3982,26.4136,26.3751,26.3905,18300.0
2013-10-14 14:40:00,34.32,34.35,34.26,34.3,21900.0,26.3828,26.4059,26.3367,26.3674,21900.0
2013-10-14 14:50:00,34.3,34.3,34.2,34.22,30900.0,26.3674,26.3674,26.2906,26.3059,30900.0
2013-10-14 15:00:00,34.22,34.29,34.16,34.27,71200.0,26.3059,26.3598,26.2598,26.3444,71200.0
2013-10-14 15:10:00,34.27,34.27,34.22,34.23,57700.0,26.3444,26.3444,26.3059,26.3136,57700.0
2013-10-14 15:20:00,34.22,34.25,34.19,34.25,65200.0,26.3059,26.329,26.2829,26.329,65200.0
2013-10-14 15:30:00,34.25,34.25,34.18,34.18,47700.0,26.329,26.329,26.2752,26.2752,47700.0
2013-10-14 15:40:00,34.19,34.2,34.1,34.1,176000.0,26.2829,26.2906,26.2137,26.2137,176000.0
2013-10-14 15:50:00,34.1,34.16,34.08,34.15,297300.0,26.2137,26.2598,26.1983,26.2521,297300.0
2013-10-15 09:30:00,34.14,34.16,33.97,33.97,63200.0,26.2444,26.2598,26.1138,26.1138,63200.0
2013-10-15 09:40:00,33.96,34.03,33.78,34.02,115200.0,26.1061,26.1599,25.9677,26.1522,115200.0
2013-10-15 09:50:00,34.03,34.25,33.95,34.24,92500.0,26.1599,26.329,26.0984,26.3213,92500.0
2013-10-15 10:00:00,34.24,34.35,34.07,34.34,84800.0,26.3213,26.4059,26.1906,26.3982,84800.0
2013-10-15 10:10:00,34.34,34.38,34.14,34.24,64900.0,26.3982,26.4289,26.2444,26.3213,64900.0
2013-10-15 10:20:00,34.22,34.22,34.08,34.18,30800.0,26.3059,26.3059,26.1983,26.2752,30800.0
2013-10-15 10:30:00,34.18,34.37,34.14,34.36,55900.0,26.2752,26.4213,26.2444,26.4136,55900.0
2013-10-15 10:40:00,34.37,34.37,34.18,34.21,93100.0,26.4213,26.4213,26.2752,26.2983,93100.0
2013-10-15 10:50:00,34.23,34.24,34.1,34.15,90400.0,26.3136,26.3213,26.2137,26.2521,90400.0
2013-10-15 11:00:00,34.16,34.22,34.05,34.13,166400.0,26.2598,26.3059,26.1753,26.2368,166400.0
2013-10-15 11:10:00,34.12,34.37,34.05,34.29,76100.0,26.2291,26.4213,26.1753,26.3598,76100.0
2013-10-15 11:20:00,34.3,34.42,34.3,34.3,49600.0,26.3674,26.4597,26.3674,26.3674,49600.0
2013-10-15 11:30:00,34.3,34.42,34.26,34.34,68100.0,26.3674,26.4597,26.3367,26.3982,68100.0
2013-10-15 11:40:00,34.33,34.36,34.29,34.32,21700.0,26.3905,26.4136,26.3598,26.3828,21700.0
2013-10-15 11:50:00,34.32,34.36,34.17,34.17,34700.0,26.3828,26.4136,26.2675,26.2675,34700.0
2013-10-15 12:00:00,34.17,34.22,34.1,34.14,43800.0,26.2675,26.3059,26.2137,26.2444,43800.0
2013-10-15 12:10:00,34.15,34.2,34.06,34.19,58000.0,26.2521,26.2906,26.1829,26.2829,58000.0
2013-10-15 12:20:00,34.18,34.22,34.12,34.2,38300.0,26.2752,26.3059,26.2291,26.2906,38300.0
2013-10-15 12:30:00,34.2,34.2,34.11,34.14,26500.0,26.2906,26.2906,26.2214,26.2444,26500.0
2013-10-15 12:40:00,34.15,34.19,34.1,34.17,24600.0,26.2521,26.2829,26.2137,26.2675,24600.0
2013-10-15 12:50:00,34.17,34.2,34.12,34.16,33700.0,26.2675,26.2906,26.2291,26.2598,33700.0
2013-10-15 13:00:00,34.16,34.22,34.05,34.17,49300.0,26.2598,26.3059,26.1753,26.2675,49300.0
2013-10-15 13:10:00,34.17,34.33,34.1,34.33,28500.0,26.2675,26.3905,26.2137,26.3905,28500.0
2013-10-15 13:20:00,34.33,34.34,34.2,34.2,22800.0,26.3905,26.3982,26.2906,26.2906,22800.0
2013-10-15 13:30:00,34.21,34.27,34.14,34.2,24800.0,26.2983,26.3444,26.2444,26.2906,24800.0
2013-10-15 13:40:00,34.21,34.33,34.2,34.31,20600.0,26.2983,26.3905,26.2906,26.3751,20600.0
2013-10-15 13:50:00,34.31,34.37,34.25,34.28,26100.0,26.3751,26.4213,26.329,26.3521,26100.0
2013-10-15 14:00:00,34.28,34.32,34.24,34.24,15200.0,26.3521,26.3828,26.3213,26.3213,15200.0
2013-10-15 14:10:00,34.23,34.27,34.16,34.27,29100.0,26.3136,26.3444,26.2598,26.3444,29100.0
2013-10-15 14:20:00,34.25,34.3,34.15,34.19,35900.0,26.329,26.3674,26.2521,26.2829,35900.0
2013-10-15 14:30:00,34.18,34.22,34.04,34.13,79800.0,26.2752,26.3059,26.1676,26.2368,79800.0
2013-10-15 14:40:00,34.11,34.19,34.05,34.15,55400.0,26.2214,26.2829,26.1753,26.2521,55400.0
2013-10-15 14:50:00,34.14,34.23,34.11,34.21,49400.0,26.2444,26.3136,26.2214,26.2983,49400.0
2013-10-15 15:00:00,34.21,34.3,34.16,34.28,50200.0,26.2983,26.3674,26.2598,26.3521,50200.0
2013-10-15 15:10:00,34.28,34.37,34.27,34.33,68500.0,26.3521,26.4213,26.3444,26.3905,68500.0
2013-10-15 15:20:00,34.32,34.32,34.25,34.29,48700.0,26.3828,26.3828,26.329,26.3598,48700.0
2013-10-15 15:30:00,34.29,34.3,34.23,34.27,61400.0,26.3598,26.3674,26.3136,26.3444,61400.0
2013-10-15 15:40:00,34.26,34.28,34.23,34.27,98600.0,26.3367,26.3521,26.3136,26.3444,98600.0
2013-10-15 15:50:00,34.27,34.31,34.24,34.25,230500.0,26.3444,26.3751,26.3213,26.329,230500.0
2013-10-16 09:30:00,34.48,34.48,33.98,34.08,112400.0,26.5058,26.5058,26.1215,26.1983,112400.0
2013-10-16 09:40:00,34.08,34.19,34.0,34.02,69200.0,26.1983,26.2829,26.1368,26.1522,69200.0
2013-10-16 09:50:00,34.03,34.34,34.03,34.25,100700.0,26.1599,26.3982,26.1599,26.329,100700.0
2013-10-16 10:00:00,34.25,34.32,34.16,34.25,105800.0,26.329,26.3828,26.2598,26.329,105800.0
2013-10-16 10:10:00,34.24,34.44,34.21,34.34,76800.0,26.3213,26.4751,26.2983,26.3982,76800.0
2013-10-16 10:20:00,34.34,34.38,34.25,34.3,54500.0,26.3982,26.4289,26.329,26.3674,54500.0
2013-10-16 10:30:00,34.3,34.32,34.19,34.28,41100.0,26.3674,26.3828,26.2829,26.3521,41100.0
2013-10-16 10:40:00,34.28,34.42,34.24,34.42,34300.0,26.3521,26.4597,26.3213,26.4597,34300.0
2013-10-16 10:50:00,34.41,34.47,34.33,34.47,30700.0,26.452,26.4981,26.3905,26.4981,30700.0
2013-10-16 11:00:00,34.46,34.47,34.4,34.4,33200.0,26.4904,26.4981,26.4443,26.4443,33200.0
2013-10-16 11:10:00,34.38,34.5,34.38,34.46,26100.0,26.4289,26.5212,26.4289,26.4904,26100.0
2013-10-16 11:20:00,34.46,34.5,34.4,34.43,23800.0,26.4904,26.5212,26.4443,26.4674,23800.0
2013-10-16 11:30:00,34.43,34.47,34.39,34.43,26900.0,26.4674,26.4981,26.4366,26.4674,26900.0
2013-10-16 11:40:00,34.42,34.46,34.4,34.45,25200.0,26.4597,26.4904,26.4443,26.4828,25200.0
2013-10-16 11:50:00,34.44,34.48,34.42,34.42,15100.0,26.4751,26.5058,26.4597,26.4597,15100.0
2013-10-16 12:00:00,34.4,34.49,34.3,34.48,58900.0,26.4443,26.5135,26.3674,26.5058,58900.0
2013-10-16 12:10:00,34.47,34.47,34.41,34.44,19000.0,26.4981,26.4981,26.452,26.4751,19000.0
2013-10-16 12:20:00,34.44,34.47,34.39,34.43,32500.0,26.4751,26.4981,26.4366,26.4674,32500.0
2013-10-16 12:30:00,34.42,34.44,34.33,34.35,35400.0,26.4597,26.4751,26.3905,26.4059,35400.0
2013-10-16 12:40:00,34.35,34.36,34.28,34.3,23900.0,26.4059,26.4136,26.3521,26.3674,23900.0
2013-10-16 12:50:00,34.31,34.34,34.29,34.3,17900.0,26.3751,26.3982,26.3598,26.3674,17900.0
2013-10-16 13:00:00,34.3,34.32,34.26,34.28,16500.0,26.3674,26.3828,26.3367,26.3521,16500.0
2013-10-16 13:10:00,34.28,34.37,34.27,34.35,16800.0,26.3521,26.4213,26.3444,26.4059,16800.0
2013-10-16 13:20:00,34.34,34.4,34.32,34.35,15900.0,26.3982,26.4443,26.3828,26.4059,15900.0
2013-10-16 13:30:00,34.36,34.41,34.34,34.41,21200.0,26.4136,26.452,26.3982,26.452,21200.0
2013-10-16 13:40:00,34.41,34.44,34.39,34.41,19500.0,26.452,26.4751,26.4366,26.452,19500.0
2013-10-16 13:50:00,34.42,34.43,34.39,34.41,20900.0,26.4597,26.4674,26.4366,26.452,20900.0
2013-10-16 14:00:00,34.42,34.42,34.39,34.41,20400.0,26.4597,26.4597,26.4366,26.452,20400.0
2013-10-16 14:10:00,34.4,34.47,34.4,34.47,27300.0,26.4443,26.4981,26.4443,26.4981,27300.0
2013-10-16 14:20:00,34.47,34.49,34.44,34.46,26300.0,26.4981,26.5135,26.4751,26.4904,26300.0
2013-10-16 14:30:00,34.45,34.49,34.44,34.46,28000.0,26.4828,26.5135,26.4751,26.4904,28000.0
2013-10-16 14:40:00,34.46,34.5,34.44,34.48,129600.0,26.4904,26.5212,26.4751,26.5058,129600.0
2013-10-16 14:50:00,34.48,34.54,34.45,34.51,178400.0,26.5058,26.5519,26.4828,26.5289,178400.0
2013-10-16 15:00:00,34.51,34.51,34.47,34.5,152100.0,26.5289,26.5289,26.4981,26.5212,152100.0
2013-10-16 15:10:00,34.5,34.51,34.49,34.5,27800.0,26.5212,26.5289,26.5135,26.5212,27800.0
2013-10-16 15:20:00,34.51,34.54,34.5,34.51,192600.0,26.5289,26.5519,26.5212,26.5289,192600.0
2013-10-16 15:30:00,34.51,34.52,34.47,34.49,172600.0,26.5289,26.5366,26.4981,26.5135,172600.0
2013-10-16 15:40:00,34.48,34.48,34.42,34.44,90400.0,26.5058,26.5058,26.4597,26.4751,90400.0
2013-10-16 15:50:00,34.44,34.46,34.42,34.45,137400.0,26.4751,26.4904,26.4597,26.4828,137400.0
2013-10-17 09:30:00,34.4,34.49,34.2,34.21,78300.0,26.4443,26.5135,26.2906,26.2983,78300.0
2013-10-17 09:40:00,34.16,34.2,33.93,33.97,148300.0,26.2598,26.2906,26.083,26.1138,148300.0
2013-10-17 09:50:00,33.97,34.08,33.72,33.91,150100.0,26.1138,26.1983,25.9216,26.0676,150100.0
2013-10-17 10:00:00,33.94,34.12,33.93,34.1,58700.0,26.0907,26.2291,26.083,26.2137,58700.0
2013-10-17 10:10:00,34.08,34.1,33.94,34.01,35300.0,26.1983,26.2137,26.0907,26.1445,35300.0
2013-10-17 10:20:00,33.99,34.17,33.99,34.06,47500.0,26.1291,26.2675,26.1291,26.1829,47500.0
2013-10-17 10:30:00,34.06,34.11,34.04,34.1,18600.0,26.1829,26.2214,26.1676,26.2137,18600.0
2013-10-17 10:40:00,34.09,34.15,34.08,34.1,17500.0,26.206,26.2521,26.1983,26.2137,17500.0
2013-10-17 10:50:00,34.11,34.16,34.09,34.12,11400.0,26.2214,26.2598,26.206,26.2291,11400.0
2013-10-17 11:00:00,34.13,34.23,34.09,34.23,36400.0,26.2368,26.3136,26.206,26.3136,36400.0
2013-10-17 11:10:00,34.22,34.25,34.21,34.22,21100.0,26.3059,26.329,26.2983,26.3059,21100.0
2013-10-17 11:20:00,34.23,34.31,34.16,34.29,36300.0,26.3136,26.3751,26.2598,26.3598,36300.0
2013-10-17 11:30:00,34.3,34.35,34.27,34.33,14800.0,26.3674,26.4059,26.3444,26.3905,14800.0
2013-10-17 11:40:00,34.33,34.42,34.31,34.42,17500.0,26.3905,26.4597,26.3751,26.4597,17500.0
2013-10-17 11:50:00,34.42,34.43,34.37,34.37,8500.0,26.4597,26.4674,26.4213,26.4213,8500.0
2013-10-17 12:00:00,34.36,34.4,34.29,34.32,21100.0,26.4136,26.4443,26.3598,26.3828,21100.0
2013-10-17 12:10:00,34.32,34.38,34.31,34.38,18300.0,26.3828,26.4289,26.3751,26.4289,18300.0
2013-10-17 12:20:00,34.37,34.45,34.36,34.42,22800.0,26.4213,26.4828,26.4136,26.4597,22800.0
2013-10-17 12:30:00,34.43,34.47,34.42,34.44,17200.0,26.4674,26.4981,26.4597,26.4751,17200.0
2013-10-17 12:40:00,34.44,34.46,34.41,34.46,22900.0,26.4751,26.4904,26.452,26.4904,22900.0
2013-10-17 12:50:00,34.45,34.47,34.42,34.44,16100.0,26.4828,26.4981,26.4597,26.4751,16100.0
2013-10-17 13:00:00,34.43,34.5,34.43,34.49,22900.0,26.4674,26.5212,26.4674,26.5135,22900.0
2013-10-17 13:10:00,34.49,34.49,34.47,34.47,17300.0,26.5135,26.5135,26.4981,26.4981,17300.0
2013-10-17 13:20:00,34.48,34.5,34.45,34.5,53000.0,26.5058,26.5212,26.4828,26.5212,53000.0
2013-10-17 13:30:00,34.49,34.51,34.47,34.47,26500.0,26.5135,26.5289,26.4981,26.4981,26500.0
2013-10-17 13:40:00,34.47,34.52,34.46,34.46,26200.0,26.4981,26.5366,26.4904,26.4904,26200.0
2013-10-17 13:50:00,34.45,34.45,34.29,34.3,59200.0,26.4828,26.4828,26.3598,26.3674,59200.0
2013-10-17 14:00:00,34.31,34.35,34.29,34.34,33100.0,26.3751,26.4059,26.3598,26.3982,33100.0
2013-10-17 14:10:00,34.34,34.34,34.25,34.25,64400.0,26.3982,26.3982,26.329,26.329,64400.0
2013-10-17 14:20:00,34.24,34.26,34.16,34.17,69800.0,26.3213,26.3367,26.2598,26.2675,69800.0
2013-10-17 14:30:00,34.15,34.23,34.13,34.23,39600.0,26.2521,26.3136,26.2368,26.3136,39600.0
2013-10-17 14:40:00,34.23,34.23,34.14,34.17,37200.0,26.3136,26.3136,26.2444,26.2675,37200.0
2013-10-17 14:50:00,34.16,34.28,34.16,34.28,114400.0,26.2598,26.3521,26.2598,26.3521,114400.0
2013-10-17 15:00:00,34.29,34.34,34.2,34.3,121900.0,26.3598,26.3982,26.2906,26.3674,121900.0
2013-10-17 15:10:00,34.3,34.39,34.28,34.29,84100.0,26.3674,26.4366,26.3521,26.3598,84100.0
2013-10-17 15:20:00,34.3,34.35,34.29,34.3,126000.0,26.3674,26.4059,26.3598,26.3674,126000.0
2013-10-17 15:30:00,34.3,34.43,34.29,34.36,235600.0,26.3674,26.4674,26.3598,26.4136,235600.0
2013-10-17 15:40:00,34.36,34.4,34.25,34.26,273800.0,26.4136,26.4443,26.329,26.3367,273800.0
2013-10-17 15:50:00,34.26,34.3,34.17,34.25,354300.0,26.3367,26.3674,26.2675,26.329,354300.0
2013-10-18 09:30:00,34.25,34.38,34.06,34.19,113800.0,26.329,26.4289,26.1829,26.2829,113800.0
2013-10-18 09:40:00,34.2,34.41,34.19,34.37,86500.0,26.2906,26.452,26.2829,26.4213,86500.0
2013-10-18 09:50:00,34.36,34.42,34.22,34.31,83500.0,26.4136,26.4597,26.3059,26.3751,83500.0
2013-10-18 10:00:00,34.31,34.32,34.13,34.29,93500.0,26.3751,26.3828,26.2368,26.3598,93500.0
2013-10-18 10:10:00,34.29,34.38,34.26,34.27,68700.0,26.3598,26.4289,26.3367,26.3444,68700.0
2013-10-18 10:20:00,34.27,34.39,34.24,34.24,87800.0,26.3444,26.4366,26.3213,26.3213,87800.0
2013-10-18 10:30:00,34.24,34.31,34.13,34.21,56700.0,26.3213,26.3751,26.2368,26.2983,56700.0
2013-10-18 10:40:00,34.22,34.25,34.14,34.15,21000.0,26.3059,26.329,26.2444,26.2521,21000.0
2013-10-18 10:50:00,34.15,34.17,34.11,34.14,57000.0,26.2521,26.2675,26.2214,26.2444,57000.0
2013-10-18 11:00:00,34.14,34.22,34.13,34.18,48000.0,26.2444,26.3059,26.2368,26.2752,48000.0
2013-10-18 11:10:00,34.18,34.27,34.18,34.26,33100.0,26.2752,26.3444,26.2752,26.3367,33100.0
2013-10-18 11:20:00,34.26,34.27,34.23,34.26,50600.0,26.3367,26.3444,26.3136,26.3367,50600.0
2013-10-18 11:30:00,34.26,34.27,34.24,34.25,72200.0,26.3367,26.3444,26.3213,26.329,72200.0
2013-10-18 11:40:00,34.25,34.3,34.24,34.26,41600.0,26.329,26.3674,26.3213,26.3367,41600.0
2013-10-18 11:50:00,34.27,34.27,34.24,34.26,52300.0,26.3444,26.3444,26.3213,26.3367,52300.0
2013-10-18 12:00:00,34.26,34.27,34.23,34.24,30800.0,26.3367,26.3444,26.3136,26.3213,30800.0
2013-10-18 12:10:00,34.25,34.28,34.23,34.28,25300.0,26.329,26.3521,26.3136,26.3521,25300.0
2013-10-18 12:20:00,34.29,34.35,34.29,34.33,23200.0,26.3598,26.4059,26.3598,26.3905,23200.0
2013-10-18 12:30:00,34.34,34.44,34.31,34.43,16700.0,26.3982,26.4751,26.3751,26.4674,16700.0
2013-10-18 12:40:00,34.43,34.45,34.41,34.43,38200.0,26.4674,26.4828,26.452,26.4674,38200.0
2013-10-18 12:50:00,34.43,34.5,34.43,34.44,37900.0,26.4674,26.5212,26.4674,26.4751,37900.0
2013-10-18 13:00:00,34.45,34.57,34.44,34.56,23700.0,26.4828,26.575,26.4751,26.5673,23700.0
2013-10-18 13:10:00,34.56,34.63,34.55,34.63,23100.0,26.5673,26.6211,26.5596,26.6211,23100.0
2013-10-18 13:20:00,34.62,34.64,34.55,34.59,38100.0,26.6134,26.6288,26.5596,26.5904,38100.0
2013-10-18 13:30:00,34.58,34.63,34.54,34.62,28200.0,26.5827,26.6211,26.5519,26.6134,28200.0
2013-10-18 13:40:00,34.64,34.73,34.63,34.73,24200.0,26.6288,26.698,26.6211,26.698,24200.0
2013-10-18 13:50:00,34.74,34.92,34.72,34.92,73900.0,26.7057,26.8441,26.6903,26.8441,73900.0
2013-10-18 14:00:00,34.92,34.94,34.81,34.87,52500.0,26.8441,26.8594,26.7595,26.8056,52500.0
2013-10-18 14:10:00,34.86,34.94,34.81,34.93,40100.0,26.7979,26.8594,26.7595,26.8517,40100.0
2013-10-18 14:20:00,34.94,35.0,34.92,35.0,49600.0,26.8594,26.9056,26.8441,26.9056,49600.0
2013-10-18 14:30:00,35.0,35.24,34.95,35.21,333100.0,26.9056,27.0901,26.8671,27.067,333100.0
2013-10-18 14:40:00,35.2,35.36,35.1,35.12,124800.0,27.0593,27.1823,26.9824,26.9978,124800.0
2013-10-18 14:50:00,35.13,35.18,35.05,35.12,61000.0,27.0055,27.0439,26.944,26.9978,61000.0
2013-10-18 15:00:00,35.11,35.15,35.03,35.04,52200.0,26.9901,27.0209,26.9286,26.9363,52200.0
2013-10-18 15:10:00,35.05,35.06,34.88,34.92,101100.0,26.944,26.9517,26.8133,26.8441,101100.0
2013-10-18 15:20:00,34.91,34.94,34.87,34.89,81500.0,26.8364,26.8594,26.8056,26.821,81500.0
2013-10-18 15:30:00,34.88,34.93,34.88,34.9,66500.0,26.8133,26.8517,26.8133,26.8287,66500.0
2013-10-18 15:40:00,34.91,34.99,34.78,34.78,205500.0,26.8364,26.8979,26.7364,26.7364,205500.0
2013-10-18 15:50:00,34.78,34.9,34.76,34.82,248000.0,26.7364,26.8287,26.7211,26.7672,248000.0
2013-10-21 09:30:00,34.43,34.44,34.08,34.16,124800.0,26.4674,26.4751,26.1983,26.2598,124800.0
2013-10-21 09:40:00,34.16,34.51,34.01,34.49,120400.0,26.2598,26.5289,26.1445,26.5135,120400.0
2013-10-21 09:50:00,34.5,34.5,34.2,34.3,48900.0,26.5212,26.5212,26.2906,26.3674,48900.0
2013-10-21 10:00:00,34.28,34.33,34.06,34.08,53500.0,26.3521,26.3905,26.1829,26.1983,53500.0
2013-10-21 10:10:00,34.09,34.11,33.82,33.88,142800.0,26.206,26.2214,25.9985,26.0446,142800.0
2013-10-21 10:20:00,33.89,33.97,33.84,33.94,92300.0,26.0523,26.1138,26.0138,26.0907,92300.0
2013-10-21 10:30:00,33.93,34.05,33.9,33.99,69700.0,26.083,26.1753,26.06,26.1291,69700.0
2013-10-21 10:40:00,33.99,34.01,33.92,33.97,51400.0,26.1291,26.1445,26.0753,26.1138,51400.0
2013-10-21 10:50:00,33.96,33.98,33.85,33.86,45200.0,26.1061,26.1215,26.0215,26.0292,45200.0
2013-10-21 11:00:00,33.86,33.95,33.85,33.95,31800.0,26.0292,26.0984,26.0215,26.0984,31800.0
2013-10-21 11:10:00,33.96,33.96,33.9,33.92,26000.0,26.1061,26.1061,26.06,26.0753,26000.0
2013-10-21 11:20:00,33.93,34.18,33.9,34.16,71300.0,26.083,26.2752,26.06,26.2598,71300.0
2013-10-21 11:30:00,34.14,34.15,33.99,34.01,54300.0,26.2444,26.2521,26.1291,26.1445,54300.0
2013-10-21 11:40:00,34.02,34.06,34.0,34.0,15000.0,26.1522,26.1829,26.1368,26.1368,15000.0
2013-10-21 11:50:00,34.0,34.06,34.0,34.06,29800.0,26.1368,26.1829,26.1368,26.1829,29800.0
2013-10-21 12:00:00,34.05,34.12,34.01,34.01,26900.0,26.1753,26.2291,26.1445,26.1445,26900.0
2013-10-21 12:10:00,34.01,34.03,33.98,34.02,19400.0,26.1445,26.1599,26.1215,26.1522,19400.0
2013-10-21 12:20:00,34.02,34.07,34.01,34.03,24800.0,26.1522,26.1906,26.1445,26.1599,24800.0
2013-10-21 12:30:00,34.03,34.04,34.0,34.01,23000.0,26.1599,26.1676,26.1368,26.1445,23000.0
2013-10-21 12:40:00,34.02,34.04,34.0,34.0,12300.0,26.1522,26.1676,26.1368,26.1368,12300.0
2013-10-21 12:50:00,34.0,34.05,34.0,34.05,10900.0,26.1368,26.1753,26.1368,26.1753,10900.0
2013-10-21 13:00:00,34.04,34.04,34.0,34.02,16100.0,26.1676,26.1676,26.1368,26.1522,16100.0
2013-10-21 13:10:00,34.02,34.04,34.0,34.02,13400.0,26.1522,26.1676,26.1368,26.1522,13400.0
2013-10-21 13:20:00,34.02,34.02,34.0,34.01,14400.0,26.1522,26.1522,26.1368,26.1445,14400.0
2013-10-21 13:30:00,34.01,34.04,34.0,34.02,22500.0,26.1445,26.1676,26.1368,26.1522,22500.0
2013-10-21 13:40:00,34.03,34.03,34.0,34.01,19000.0,26.1599,26.1599,26.1368,26.1445,19000.0
2013-10-21 13:50:00,34.02,34.03,34.0,34.02,27000.0,26.1522,26.1599,26.1368,26.1522,27000.0
2013-10-21 14:00:00,34.03,34.03,34.0,34.0,25800.0,26.1599,26.1599,26.1368,26.1368,25800.0
2013-10-21 14:10:00,34.0,34.02,34.0,34.01,46900.0,26.1368,26.1522,26.1368,26.1445,46900.0
2013-10-21 14:20:00,34.02,34.02,33.95,33.98,89500.0,26.1522,26.1522,26.0984,26.1215,89500.0
2013-10-21 14:30:00,33.98,34.06,33.97,34.02,35800.0,26.1215,26.1829,26.1138,26.1522,35800.0
2013-10-21 14:40:00,34.01,34.1,33.99,34.04,50100.0,26.1445,26.2137,26.1291,26.1676,50100.0
2013-10-21 14:50:00,34.03,34.07,34.01,34.05,41300.0,26.1599,26.1906,26.1445,26.1753,41300.0
2013-10-21 15:00:00,34.06,34.1,34.05,34.09,35300.0,26.1829,26.2137,26.1753,26.206,35300.0
2013-10-21 15:10:00,34.08,34.14,34.08,34.08,31400.0,26.1983,26.2444,26.1983,26.1983,31400.0
2013-10-21 15:20:00,34.08,34.09,34.04,34.05,38800.0,26.1983,26.206,26.1676,26.1753,38800.0
2013-10-21 15:30:00,34.04,34.13,34.01,34.1,79800.0,26.1676,26.2368,26.1445,26.2137,79800.0
2013-10-21 15:40:00,34.11,34.12,34.01,34.02,137300.0,26.2214,26.2291,26.1445,26.1522,137300.0
2013-10-21 15:50:00,34.02,34.03,33.99,34.0,175600.0,26.1522,26.1599,26.1291,26.1368,175600.0
2013-10-22 09:30:00,33.94,34.16,33.84,34.01,56500.0,26.0907,26.2598,26.0138,26.1445,56500.0
2013-10-22 09:40:00,33.99,34.28,33.97,34.24,87500.0,26.1291,26.3521,26.1138,26.3213,87500.0
2013-10-22 09:50:00,34.25,34.41,34.23,34.35,67600.0,26.329,26.452,26.3136,26.4059,67600.0
2013-10-22 10:00:00,34.34,34.46,34.28,34.44,42900.0,26.3982,26.4904,26.3521,26.4751,42900.0
2013-10-22 10:10:00,34.43,34.53,34.39,34.46,45200.0,26.4674,26.5443,26.4366,26.4904,45200.0
2013-10-22 10:20:00,34.46,34.52,34.32,34.34,37700.0,26.4904,26.5366,26.3828,26.3982,37700.0
2013-10-22 10:30:00,34.34,34.36,34.2,34.23,49900.0,26.3982,26.4136,26.2906,26.3136,49900.0
2013-10-22 10:40:00,34.24,34.25,34.12,34.17,77200.0,26.3213,26.329,26.2291,26.2675,77200.0
2013-10-22 10:50:00,34.17,34.25,34.09,34.14,69500.0,26.2675,26.329,26.206,26.2444,69500.0
2013-10-22 11:00:00,34.13,34.28,34.12,34.24,50400.0,26.2368,26.3521,26.2291,26.3213,50400.0
2013-10-22 11:10:00,34.24,34.26,34.2,34.26,39100.0,26.3213,26.3367,26.2906,26.3367,39100.0
2013-10-22 11:20:00,34.25,34.25,34.12,34.18,32000.0,26.329,26.329,26.2291,26.2752,32000.0
2013-10-22 11:30:00,34.17,34.22,34.1,34.2,33900.0,26.2675,26.3059,26.2137,26.2906,33900.0
2013-10-22 11:40:00,34.2,34.31,34.2,34.31,21400.0,26.2906,26.3751,26.2906,26.3751,21400.0
2013-10-22 11:50:00,34.31,34.38,34.31,34.34,23100.0,26.3751,26.4289,26.3751,26.3982,23100.0
2013-10-22 12:00:00,34.34,34.34,34.29,34.31,14900.0,26.3982,26.3982,26.3598,26.3751,14900.0
2013-10-22 12:10:00,34.31,34.33,34.24,34.31,27000.0,26.3751,26.3905,26.3213,26.3751,27000.0
2013-10-22 12:20:00,34.31,34.31,34.23,34.24,27600.0,26.3751,26.3751,26.3136,26.3213,27600.0
2013-10-22 12:30:00,34.23,34.28,34.21,34.24,20800.0,26.3136,26.3521,26.2983,26.3213,20800.0
2013-10-22 12:40:00,34.24,34.25,34.19,34.22,21000.0,26.3213,26.329,26.2829,26.3059,21000.0
2013-10-22 12:50:00,34.21,34.28,34.21,34.25,23000.0,26.2983,26.3521,26.2983,26.329,23000.0
2013-10-22 13:00:00,34.27,34.34,34.26,34.31,22100.0,26.3444,26.3982,26.3367,26.3751,22100.0
2013-10-22 13:10:00,34.31,34.36,34.29,34.29,38100.0,26.3751,26.4136,26.3598,26.3598,38100.0
2013-10-22 13:20:00,34.3,34.31,34.25,34.29,18400.0,26.3674,26.3751,26.329,26.3598,18400.0
2013-10-22 13:30:00,34.29,34.35,34.26,34.32,20800.0,26.3598,26.4059,26.3367,26.3828,20800.0
2013-10-22 13:40:00,34.32,34.33,34.27,34.3,15000.0,26.3828,26.3905,26.3444,26.3674,15000.0
2013-10-22 13:50:00,34.29,34.4,34.28,34.4,29200.0,26.3598,26.4443,26.3521,26.4443,29200.0
2013-10-22 14:00:00,34.4,34.42,34.35,34.36,13600.0,26.4443,26.4597,26.4059,26.4136,13600.0
2013-10-22 14:10:00,34.35,34.48,34.34,34.45,23000.0,26.4059,26.5058,26.3982,26.4828,23000.0
2013-10-22 14:20:00,34.45,34.48,34.41,34.44,23800.0,26.4828,26.5058,26.452,26.4751,23800.0
2013-10-22 14:30:00,34.45,34.49,34.44,34.44,31100.0,26.4828,26.5135,26.4751,26.4751,31100.0
2013-10-22 14:40:00,34.43,34.47,34.38,34.45,20900.0,26.4674,26.4981,26.4289,26.4828,20900.0
2013-10-22 14:50:00,34.45,34.49,34.42,34.45,36600.0,26.4828,26.5135,26.4597,26.4828,36600.0
2013-10-22 15:00:00,34.45,34.5,34.43,34.45,25900.0,26.4828,26.5212,26.4674,26.4828,25900.0
2013-10-22 15:10:00,34.44,34.5,34.41,34.41,31000.0,26.4751,26.5212,26.452,26.452,31000.0
2013-10-22 15:20:00,34.43,34.5,34.41,34.49,31900.0,26.4674,26.5212,26.452,26.5135,31900.0
2013-10-22 15:30:00,34.5,34.5,34.47,34.48,44400.0,26.5212,26.5212,26.4981,26.5058,44400.0
2013-10-22 15:40:00,34.47,34.55,34.42,34.46,92900.0,26.4981,26.5596,26.4597,26.4904,92900.0
2013-10-22 15:50:00,34.45,34.53,34.45,34.49,131200.0,26.4828,26.5443,26.4828,26.5135,131200.0
2013-10-23 09:30:00,34.42,34.48,34.17,34.43,28900.0,26.4597,26.5058,26.2675,26.4674,28900.0
2013-10-23 09:40:00,34.45,34.5,34.34,34.34,14000.0,26.4828,26.5212,26.3982,26.3982,14000.0
2013-10-23 09:50:00,34.38,34.56,34.36,34.55,75300.0,26.4289,26.5673,26.4136,26.5596,75300.0
2013-10-23 10:00:00,34.55,34.9,34.54,34.83,124300.0,26.5596,26.8287,26.5519,26.7749,124300.0
2013-10-23 10:10:00,34.83,34.88,34.73,34.83,27100.0,26.7749,26.8133,26.698,26.7749,27100.0
2013-10-23 10:20:00,34.81,34.83,34.64,34.74,29300.0,26.7595,26.7749,26.6288,26.7057,29300.0
2013-10-23 10:30:00,34.73,34.83,34.71,34.8,42300.0,26.698,26.7749,26.6826,26.7518,42300.0
2013-10-23 10:40:00,34.81,34.87,34.73,34.76,46000.0,26.7595,26.8056,26.698,26.7211,46000.0
2013-10-23 10:50:00,34.77,34.81,34.69,34.8,31300.0,26.7287,26.7595,26.6672,26.7518,31300.0
2013-10-23 11:00:00,34.79,34.98,34.78,34.97,85300.0,26.7441,26.8902,26.7364,26.8825,85300.0
2013-10-23 11:10:00,34.97,35.12,34.97,35.05,114500.0,26.8825,26.9978,26.8825,26.944,114500.0
2013-10-23 11:20:00,35.05,35.27,35.02,35.25,65000.0,26.944,27.1131,26.9209,27.0977,65000.0
2013-10-23 11:30:00,35.25,35.69,35.25,35.54,237000.0,27.0977,27.436,27.0977,27.3207,237000.0
2013-10-23 11:40:00,35.54,35.54,35.24,35.24,90000.0,27.3207,27.3207,27.0901,27.0901,90000.0
2013-10-23 11:50:00,35.24,35.32,35.19,35.2,31600.0,27.0901,27.1515,27.0516,27.0593,31600.0
2013-10-23 12:00:00,35.2,35.26,35.13,35.22,31200.0,27.0593,27.1054,27.0055,27.0747,31200.0
2013-10-23 12:10:00,35.22,35.25,35.17,35.17,22900.0,27.0747,27.0977,27.0362,27.0362,22900.0
2013-10-23 12:20:00,35.15,35.3,35.13,35.29,27300.0,27.0209,27.1362,27.0055,27.1285,27300.0
2013-10-23 12:30:00,35.28,35.29,35.19,35.19,37000.0,27.1208,27.1285,27.0516,27.0516,37000.0
2013-10-23 12:40:00,35.19,35.26,35.17,35.22,66400.0,27.0516,27.1054,27.0362,27.0747,66400.0
2013-10-23 12:50:00,35.22,35.25,35.17,35.24,35600.0,27.0747,27.0977,27.0362,27.0901,35600.0
2013-10-23 13:00:00,35.23,35.27,35.16,35.2,49800.0,27.0824,27.1131,27.0286,27.0593,49800.0
2013-10-23 13:10:00,35.2,35.25,35.1,35.25,42200.0,27.0593,27.0977,26.9824,27.0977,42200.0
2013-10-23 13:20:00,35.26,35.27,35.18,35.26,33500.0,27.1054,27.1131,27.0439,27.1054,33500.0
2013-10-23 13:30:00,35.27,35.27,35.21,35.23,21700.0,27.1131,27.1131,27.067,27.0824,21700.0
2013-10-23 13:40:00,35.23,35.27,35.19,35.27,20800.0,27.0824,27.1131,27.0516,27.1131,20800.0
2013-10-23 13:50:00,35.26,35.38,35.26,35.27,38000.0,27.1054,27.1977,27.1054,27.1131,38000.0
2013-10-23 14:00:00,35.28,35.33,35.23,35.28,23800.0,27.1208,27.1592,27.0824,27.1208,23800.0
2013-10-23 14:10:00,35.26,35.33,35.23,35.3,61500.0,27.1054,27.1592,27.0824,27.1362,61500.0
2013-10-23 14:20:00,35.3,35.34,35.3,35.33,33000.0,27.1362,27.1669,27.1362,27.1592,33000.0
2013-10-23 14:30:00,35.33,35.43,35.33,35.4,48200.0,27.1592,27.2361,27.1592,27.213,48200.0
2013-10-23 14:40:00,35.43,35.49,35.38,35.46,70200.0,27.2361,27.2822,27.1977,27.2592,70200.0
2013-10-23 14:50:00,35.46,35.48,35.38,35.48,43600.0,27.2592,27.2745,27.1977,27.2745,43600.0
2013-10-23 15:00:00,35.47,35.56,35.47,35.54,93100.0,27.2669,27.336,27.2669,27.3207,93100.0
2013-10-23 15:10:00,35.55,35.59,35.43,35.43,62100.0,27.3284,27.3591,27.2361,27.2361,62100.0
2013-10-23 15:20:00,35.43,35.46,35.41,35.43,64900.0,27.2361,27.2592,27.2207,27.2361,64900.0
2013-10-23 15:30:00,35.43,35.43,35.38,35.38,81300.0,27.2361,27.2361,27.1977,27.1977,81300.0
2013-10-23 15:40:00,35.39,35.44,35.38,35.41,135600.0,27.2054,27.2438,27.1977,27.2207,135600.0
2013-10-23 15:50:00,35.42,35.44,35.37,35.41,259100.0,27.2284,27.2438,27.19,27.2207,259100.0
2013-10-24 09:30:00,35.59,35.7,35.39,35.43,82800.0,27.3591,27.4437,27.2054,27.2361,82800.0
2013-10-24 09:40:00,35.43,35.47,35.19,35.29,81900.0,27.2361,27.2669,27.0516,27.1285,81900.0
2013-10-24 09:50:00,35.28,35.37,35.18,35.27,73700.0,27.1208,27.19,27.0439,27.1131,73700.0
2013-10-24 10:00:00,35.27,35.36,35.19,35.36,155900.0,27.1131,27.1823,27.0516,27.1823,155900.0
2013-10-24 10:10:00,35.37,35.42,35.2,35.23,87300.0,27.19,27.2284,27.0593,27.0824,87300.0
2013-10-24 10:20:00,35.23,35.25,35.08,35.18,71900.0,27.0824,27.0977,26.9671,27.0439,71900.0
2013-10-24 10:30:00,35.17,35.24,35.09,35.24,43700.0,27.0362,27.0901,26.9747,27.0901,43700.0
2013-10-24 10:40:00,35.23,35.54,35.22,35.54,63000.0,27.0824,27.3207,27.0747,27.3207,63000.0
2013-10-24 10:50:00,35.53,35.58,35.51,35.58,44300.0,27.313,27.3514,27.2976,27.3514,44300.0
2013-10-24 11:00:00,35.58,35.61,35.53,35.61,57400.0,27.3514,27.3745,27.313,27.3745,57400.0
2013-10-24 11:10:00,35.61,35.68,35.58,35.6,59300.0,27.3745,27.4283,27.3514,27.3668,59300.0
2013-10-24 11:20:00,35.59,35.63,35.57,35.6,46300.0,27.3591,27.3899,27.3437,27.3668,46300.0
2013-10-24 11:30:00,35.6,35.7,35.58,35.69,55900.0,27.3668,27.4437,27.3514,27.436,55900.0
2013-10-24 11:40:00,35.69,35.7,35.66,35.67,52700.0,27.436,27.4437,27.4129,27.4206,52700.0
2013-10-24 11:50:00,35.67,35.75,35.67,35.75,60100.0,27.4206,27.4821,27.4206,27.4821,60100.0
2013-10-24 12:00:00,35.75,35.75,35.73,35.74,31000.0,27.4821,27.4821,27.4667,27.4744,31000.0
2013-10-24 12:10:00,35.74,35.8,35.73,35.79,47900.0,27.4744,27.5205,27.4667,27.5129,47900.0
2013-10-24 12:20:00,35.79,35.82,35.77,35.82,29100.0,27.5129,27.5359,27.4975,27.5359,29100.0
2013-10-24 12:30:00,35.82,35.92,35.82,35.85,69500.0,27.5359,27.6128,27.5359,27.559,69500.0
2013-10-24 12:40:00,35.86,35.9,35.83,35.89,24700.0,27.5667,27.5974,27.5436,27.5897,24700.0
2013-10-24 12:50:00,35.89,36.08,35.87,36.05,51400.0,27.5897,27.7358,27.5744,27.7127,51400.0
2013-10-24 13:00:00,36.05,36.06,35.86,35.93,67000.0,27.7127,27.7204,27.5667,27.6205,67000.0
2013-10-24 13:10:00,35.93,35.95,35.7,35.71,60800.0,27.6205,27.6358,27.4437,27.4514,60800.0
2013-10-24 13:20:00,35.72,35.92,35.71,35.91,43600.0,27.459,27.6128,27.4514,27.6051,43600.0
2013-10-24 13:30:00,35.91,35.93,35.87,35.88,30000.0,27.6051,27.6205,27.5744,27.582,30000.0
2013-10-24 13:40:00,35.88,35.95,35.87,35.91,35300.0,27.582,27.6358,27.5744,27.6051,35300.0
2013-10-24 13:50:00,35.9,35.92,35.85,35.9,49700.0,27.5974,27.6128,27.559,27.5974,49700.0
2013-10-24 14:00:00,35.91,35.96,35.89,35.95,43500.0,27.6051,27.6435,27.5897,27.6358,43500.0
2013-10-24 14:10:00,35.94,36.2,35.94,36.2,62800.0,27.6282,27.828,27.6282,27.828,62800.0
2013-10-24 14:20:00,36.2,36.22,36.05,36.13,64800.0,27.828,27.8434,27.7127,27.7742,64800.0
2013-10-24 14:30:00,36.14,36.19,36.12,36.14,45100.0,27.7819,27.8203,27.7665,27.7819,45100.0
2013-10-24 14:40:00,36.14,36.16,36.05,36.12,58300.0,27.7819,27.7973,27.7127,27.7665,58300.0
2013-10-24 14:50:00,36.12,36.16,36.1,36.16,90000.0,27.7665,27.7973,27.7512,27.7973,90000.0
2013-10-24 15:00:00,36.16,36.3,36.15,36.29,82900.0,27.7973,27.9049,27.7896,27.8972,82900.0
2013-10-24 15:10:00,36.29,36.3,36.23,36.27,63400.0,27.8972,27.9049,27.8511,27.8818,63400.0
2013-10-24 15:20:00,36.27,36.32,36.26,36.31,62000.0,27.8818,27.9203,27.8742,27.9126,62000.0
2013-10-24 15:30:00,36.31,36.4,36.24,36.39,141900.0,27.9126,27.9818,27.8588,27.9741,141900.0
2013-10-24 15:40:00,36.39,36.58,36.38,36.47,300400.0,27.9741,28.1201,27.9664,28.0356,300400.0
2013-10-24 15:50:00,36.47,36.56,36.45,36.51,382200.0,28.0356,28.1048,28.0202,28.0663,382200.0
2013-10-25 09:30:00,36.44,36.46,36.12,36.23,112400.0,28.0125,28.0279,27.7665,27.8511,112400.0
2013-10-25 09:40:00,36.2,36.22,35.92,35.96,147100.0,27.828,27.8434,27.6128,27.6435,147100.0
2013-10-25 09:50:00,35.95,36.0,35.8,35.93,155500.0,27.6358,27.6743,27.5205,27.6205,155500.0
2013-10-25 10:00:00,35.94,36.33,35.92,36.32,191900.0,27.6282,27.928,27.6128,27.9203,191900.0
2013-10-25 10:10:00,36.32,36.32,35.98,36.01,126500.0,27.9203,27.9203,27.6589,27.682,126500.0
2013-10-25 10:20:00,36.01,36.14,35.98,36.05,182600.0,27.682,27.7819,27.6589,27.7127,182600.0
2013-10-25 10:30:00,36.04,36.12,36.0,36.09,92600.0,27.705,27.7665,27.6743,27.7435,92600.0
2013-10-25 10:40:00,36.09,36.09,35.99,36.05,103300.0,27.7435,27.7435,27.6666,27.7127,103300.0
2013-10-25 10:50:00,36.03,36.05,35.85,35.85,76800.0,27.6973,27.7127,27.559,27.559,76800.0
2013-10-25 11:00:00,35.85,35.9,35.56,35.6,134000.0,27.559,27.5974,27.336,27.3668,134000.0
2013-10-25 11:10:00,35.6,35.8,35.58,35.7,211700.0,27.3668,27.5205,27.3514,27.4437,211700.0
2013-10-25 11:20:00,35.71,35.99,35.65,35.9,190700.0,27.4514,27.6666,27.4052,27.5974,190700.0
2013-10-25 11:30:00,35.89,35.91,35.71,35.87,122300.0,27.5897,27.6051,27.4514,27.5744,122300.0
2013-10-25 11:40:00,35.88,35.98,35.81,35.92,149200.0,27.582,27.6589,27.5282,27.6128,149200.0
2013-10-25 11:50:00,35.93,36.08,35.85,35.88,117100.0,27.6205,27.7358,27.559,27.582,117100.0
2013-10-25 12:00:00,35.88,35.89,35.77,35.77,39700.0,27.582,27.5897,27.4975,27.4975,39700.0
2013-10-25 12:10:00,35.77,35.78,35.61,35.62,26500.0,27.4975,27.5052,27.3745,27.3822,26500.0
2013-10-25 12:20:00,35.61,35.65,35.53,35.55,30300.0,27.3745,27.4052,27.313,27.3284,30300.0
2013-10-25 12:30:00,35.56,35.57,35.5,35.54,37000.0,27.336,27.3437,27.2899,27.3207,37000.0
2013-10-25 12:40:00,35.55,35.95,35.55,35.87,111500.0,27.3284,27.6358,27.3284,27.5744,111500.0
2013-10-25 12:50:00,35.87,35.89,35.76,35.88,30000.0,27.5744,27.5897,27.4898,27.582,30000.0
2013-10-25 13:00:00,35.88,35.89,35.76,35.76,39800.0,27.582,27.5897,27.4898,27.4898,39800.0
2013-10-25 13:10:00,35.76,35.76,35.68,35.71,43700.0,27.4898,27.4898,27.4283,27.4514,43700.0
2013-10-25 13:20:00,35.69,35.69,35.6,35.63,37700.0,27.436,27.436,27.3668,27.3899,37700.0
2013-10-25 13:30:00,35.63,35.67,35.55,35.67,22900.0,27.3899,27.4206,27.3284,27.4206,22900.0
2013-10-25 13:40:00,35.67,35.68,35.55,35.65,31000.0,27.4206,27.4283,27.3284,27.4052,31000.0
2013-10-25 13:50:00,35.65,35.73,35.62,35.71,26700.0,27.4052,27.4667,27.3822,27.4514,26700.0
2013-10-25 14:00:00,35.72,35.8,35.67,35.76,45800.0,27.459,27.5205,27.4206,27.4898,45800.0
2013-10-25 14:10:00,35.76,35.81,35.76,35.78,21900.0,27.4898,27.5282,27.4898,27.5052,21900.0
2013-10-25 14:20:00,35.79,35.9,35.79,35.86,45800.0,27.5129,27.5974,27.5129,27.5667,45800.0
2013-10-25 14:30:00,35.85,35.86,35.81,35.82,47300.0,27.559,27.5667,27.5282,27.5359,47300.0
2013-10-25 14:40:00,35.81,35.87,35.75,35.8,30000.0,27.5282,27.5744,27.4821,27.5205,30000.0
2013-10-25 14:50:00,35.81,35.83,35.8,35.82,22300.0,27.5282,27.5436,27.5205,27.5359,22300.0
2013-10-25 15:00:00,35.83,35.84,35.8,35.8,29000.0,27.5436,27.5513,27.5205,27.5205,29000.0
2013-10-25 15:10:00,35.81,35.86,35.79,35.82,77200.0,27.5282,27.5667,27.5129,27.5359,77200.0
2013-10-25 15:20:00,35.83,35.85,35.8,35.81,40700.0,27.5436,27.559,27.5205,27.5282,40700.0
2013-10-25 15:30:00,35.82,35.87,35.8,35.8,84400.0,27.5359,27.5744,27.5205,27.5205,84400.0
2013-10-25 15:40:00,35.8,35.86,35.76,35.76,92400.0,27.5205,27.5667,27.4898,27.4898,92400.0
2013-10-25 15:50:00,35.76,35.84,35.76,35.81,167200.0,27.4898,27.5513,27.4898,27.5282,167200.0
2013-10-28 09:30:00,35.86,36.21,35.58,36.08,145600.0,27.5667,27.8357,27.3514,27.7358,145600.0
2013-10-28 09:40:00,36.06,36.28,36.03,36.21,108600.0,27.7204,27.8895,27.6973,27.8357,108600.0
2013-10-28 09:50:00,36.24,36.27,36.12,36.15,31600.0,27.8588,27.8818,27.7665,27.7896,31600.0
2013-10-28 10:00:00,36.13,36.22,36.06,36.19,52100.0,27.7742,27.8434,27.7204,27.8203,52100.0
2013-10-28 10:10:00,36.19,36.32,36.12,36.32,48000.0,27.8203,27.9203,27.7665,27.9203,48000.0
2013-10-28 10:20:00,36.33,36.53,36.26,36.44,80000.0,27.928,28.0817,27.8742,28.0125,80000.0
2013-10-28 10:30:00,36.45,36.63,36.42,36.63,33200.0,28.0202,28.1586,27.9972,28.1586,33200.0
2013-10-28 10:40:00,36.63,36.65,36.54,36.6,53600.0,28.1586,28.174,28.0894,28.1355,53600.0
2013-10-28 10:50:00,36.61,36.61,36.4,36.52,90400.0,28.1432,28.1432,27.9818,28.074,90400.0
2013-10-28 11:00:00,36.52,36.65,36.52,36.55,115300.0,28.074,28.174,28.074,28.0971,115300.0
2013-10-28 11:10:00,36.55,36.65,36.48,36.58,44900.0,28.0971,28.174,28.0433,28.1201,44900.0
2013-10-28 11:20:00,36.58,36.59,36.47,36.58,20400.0,28.1201,28.1278,28.0356,28.1201,20400.0
2013-10-28 11:30:00,36.58,36.6,36.51,36.58,16700.0,28.1201,28.1355,28.0663,28.1201,16700.0
2013-10-28 11:40:00,36.57,36.59,36.52,36.58,16800.0,28.1125,28.1278,28.074,28.1201,16800.0
2013-10-28 11:50:00,36.58,36.64,36.55,36.64,19300.0,28.1201,28.1663,28.0971,28.1663,19300.0
2013-10-28 12:00:00,36.66,36.67,36.59,36.67,29200.0,28.1816,28.1893,28.1278,28.1893,29200.0
2013-10-28 12:10:00,36.66,36.78,36.66,36.74,23000.0,28.1816,28.2739,28.1816,28.2431,23000.0
2013-10-28 12:20:00,36.73,36.73,36.65,36.71,14300.0,28.2355,28.2355,28.174,28.2201,14300.0
2013-10-28 12:30:00,36.72,36.73,36.61,36.68,18600.0,28.2278,28.2355,28.1432,28.197,18600.0
2013-10-28 12:40:00,36.68,36.79,36.66,36.79,44700.0,28.197,28.2816,28.1816,28.2816,44700.0
2013-10-28 12:50:00,36.79,36.87,36.79,36.87,38400.0,28.2816,28.3431,28.2816,28.3431,38400.0
2013-10-28 13:00:00,36.87,37.0,36.87,36.9,46800.0,28.3431,28.443,28.3431,28.3661,46800.0
2013-10-28 13:10:00,36.88,36.9,36.77,36.88,35300.0,28.3508,28.3661,28.2662,28.3508,35300.0
2013-10-28 13:20:00,36.88,36.91,36.81,36.85,22200.0,28.3508,28.3738,28.297,28.3277,22200.0
2013-10-28 13:30:00,36.84,36.86,36.76,36.82,17900.0,28.32,28.3354,28.2585,28.3046,17900.0
2013-10-28 13:40:00,36.83,36.88,36.79,36.86,52000.0,28.3123,28.3508,28.2816,28.3354,52000.0
2013-10-28 13:50:00,36.86,36.9,36.77,36.8,80100.0,28.3354,28.3661,28.2662,28.2893,80100.0
2013-10-28 14:00:00,36.8,36.84,36.79,36.83,30900.0,28.2893,28.32,28.2816,28.3123,30900.0
2013-10-28 14:10:00,36.82,36.96,36.81,36.9,41900.0,28.3046,28.4123,28.297,28.3661,41900.0
2013-10-28 14:20:00,36.9,36.9,36.84,36.85,25800.0,28.3661,28.3661,28.32,28.3277,25800.0
2013-10-28 14:30:00,36.85,36.88,36.84,36.87,32100.0,28.3277,28.3508,28.32,28.3431,32100.0
2013-10-28 14:40:00,36.87,36.88,36.84,36.84,24900.0,28.3431,28.3508,28.32,28.32,24900.0
2013-10-28 14:50:00,36.85,36.93,36.84,36.92,25000.0,28.3277,28.3892,28.32,28.3815,25000.0
2013-10-28 15:00:00,36.92,36.93,36.86,36.86,23900.0,28.3815,28.3892,28.3354,28.3354,23900.0
2013-10-28 15:10:00,36.86,36.88,36.79,36.81,42300.0,28.3354,28.3508,28.2816,28.297,42300.0
2013-10-28 15:20:00,36.83,36.83,36.77,36.78,19700.0,28.3123,28.3123,28.2662,28.2739,19700.0
2013-10-28 15:30:00,36.77,36.82,36.77,36.79,44700.0,28.2662,28.3046,28.2662,28.2816,44700.0
2013-10-28 15:40:00,36.78,36.78,36.62,36.66,100600.0,28.2739,28.2739,28.1509,28.1816,100600.0
2013-10-28 15:50:00,36.66,36.69,36.61,36.65,210400.0,28.1816,28.2047,28.1432,28.174,210400.0
2013-10-29 09:30:00,36.66,37.3,36.66,37.03,126500.0,28.1816,28.6736,28.1816,28.4661,126500.0
2013-10-29 09:40:00,37.0,37.24,36.92,37.12,98300.0,28.443,28.6275,28.3815,28.5353,98300.0
2013-10-29 09:50:00,37.13,37.14,36.89,36.97,133200.0,28.543,28.5506,28.3585,28.42,133200.0
2013-10-29 10:00:00,36.98,37.16,36.82,36.86,141400.0,28.4276,28.566,28.3046,28.3354,141400.0
2013-10-29 10:10:00,36.84,36.89,36.8,36.87,15200.0,28.32,28.3585,28.2893,28.3431,15200.0
2013-10-29 10:20:00,36.86,36.91,36.83,36.9,20500.0,28.3354,28.3738,28.3123,28.3661,20500.0
2013-10-29 10:30:00,36.91,37.09,36.89,37.03,57900.0,28.3738,28.5122,28.3585,28.4661,57900.0
2013-10-29 10:40:00,37.02,37.1,36.94,37.01,18900.0,28.4584,28.5199,28.3969,28.4507,18900.0
2013-10-29 10:50:00,37.0,37.07,37.0,37.01,64000.0,28.443,28.4968,28.443,28.4507,64000.0
2013-10-29 11:00:00,37.01,37.03,36.9,36.94,21200.0,28.4507,28.4661,28.3661,28.3969,21200.0
2013-10-29 11:10:00,36.94,36.95,36.85,36.88,41400.0,28.3969,28.4046,28.3277,28.3508,41400.0
2013-10-29 11:20:00,36.88,36.91,36.81,36.88,36500.0,28.3508,28.3738,28.297,28.3508,36500.0
2013-10-29 11:30:00,36.88,36.91,36.83,36.83,22100.0,28.3508,28.3738,28.3123,28.3123,22100.0
2013-10-29 11:40:00,36.84,36.87,36.78,36.84,30200.0,28.32,28.3431,28.2739,28.32,30200.0
2013-10-29 11:50:00,36.85,36.86,36.75,36.76,13800.0,28.3277,28.3354,28.2508,28.2585,13800.0
2013-10-29 12:00:00,36.77,36.78,36.72,36.76,24400.0,28.2662,28.2739,28.2278,28.2585,24400.0
2013-10-29 12:10:00,36.76,36.8,36.71,36.76,34600.0,28.2585,28.2893,28.2201,28.2585,34600.0
2013-10-29 12:20:00,36.74,36.81,36.73,36.79,21300.0,28.2431,28.297,28.2355,28.2816,21300.0
2013-10-29 12:30:00,36.79,36.87,36.72,36.73,44700.0,28.2816,28.3431,28.2278,28.2355,44700.0
2013-10-29 12:40:00,36.73,36.77,36.7,36.73,16700.0,28.2355,28.2662,28.2124,28.2355,16700.0
2013-10-29 12:50:00,36.73,36.77,36.7,36.71,26800.0,28.2355,28.2662,28.2124,28.2201,26800.0
2013-10-29 13:00:00,36.7,36.77,36.6,36.61,35100.0,28.2124,28.2662,28.1355,28.1432,35100.0
2013-10-29 13:10:00,36.6,36.63,36.59,36.61,26500.0,28.1355,28.1586,28.1278,28.1432,26500.0
2013-10-29 13:20:00,36.62,36.63,36.56,36.63,31800.0,28.1509,28.1586,28.1048,28.1586,31800.0
2013-10-29 13:30:00,36.63,36.69,36.63,36.69,16900.0,28.1586,28.2047,28.1586,28.2047,16900.0
2013-10-29 13:40:00,36.7,36.75,36.68,36.75,17100.0,28.2124,28.2508,28.197,28.2508,17100.0
2013-10-29 13:50:00,36.75,36.75,36.66,36.7,12400.0,28.2508,28.2508,28.1816,28.2124,12400.0
2013-10-29 14:00:00,36.72,36.78,36.68,36.68,32300.0,28.2278,28.2739,28.197,28.197,32300.0
2013-10-29 14:10:00,36.67,36.68,36.52,36.62,40900.0,28.1893,28.197,28.074,28.1509,40900.0
2013-10-29 14:20:00,36.63,36.65,36.59,36.63,42700.0,28.1586,28.174,28.1278,28.1586,42700.0
2013-10-29 14:30:00,36.63,36.65,36.57,36.59,41200.0,28.1586,28.174,28.1125,28.1278,41200.0
2013-10-29 14:40:00,36.59,36.59,36.54,36.58,50200.0,28.1278,28.1278,28.0894,28.1201,50200.0
2013-10-29 14:50:00,36.58,36.63,36.57,36.61,55700.0,28.1201,28.1586,28.1125,28.1432,55700.0
2013-10-29 15:00:00,36.61,36.61,36.52,36.54,65000.0,28.1432,28.1432,28.074,28.0894,65000.0
2013-10-29 15:10:00,36.54,36.6,36.53,36.59,58900.0,28.0894,28.1355,28.0817,28.1278,58900.0
2013-10-29 15:20:00,36.58,36.6,36.52,36.57,68700.0,28.1201,28.1355,28.074,28.1125,68700.0
2013-10-29 15:30:00,36.57,36.64,36.56,36.63,73400.0,28.1125,28.1663,28.1048,28.1586,73400.0
2013-10-29 15:40:00,36.63,36.7,36.62,36.67,95800.0,28.1586,28.2124,28.1509,28.1893,95800.0
2013-10-29 15:50:00,36.68,36.86,36.67,36.83,247500.0,28.197,28.3354,28.1893,28.3123,247500.0
2013-10-30 09:30:00,37.0,37.41,36.96,37.26,110200.0,28.443,28.7582,28.4123,28.6429,110200.0
2013-10-30 09:40:00,37.25,37.73,37.12,37.56,243100.0,28.6352,29.0042,28.5353,28.8735,243100.0
2013-10-30 09:50:00,37.56,37.62,37.48,37.56,133100.0,28.8735,28.9196,28.812,28.8735,133100.0
2013-10-30 10:00:00,37.52,37.7,37.47,37.64,61900.0,28.8428,28.9811,28.8043,28.935,61900.0
2013-10-30 10:10:00,37.65,37.89,37.64,37.67,80700.0,28.9427,29.1272,28.935,28.9581,80700.0
2013-10-30 10:20:00,37.66,37.82,37.66,37.81,33300.0,28.9504,29.0734,28.9504,29.0657,33300.0
2013-10-30 10:30:00,37.8,37.93,37.79,37.91,53900.0,29.058,29.1579,29.0503,29.1426,53900.0
2013-10-30 10:40:00,37.9,38.03,37.87,37.98,52700.0,29.1349,29.2348,29.1118,29.1964,52700.0
2013-10-30 10:50:00,37.99,38.14,37.99,38.02,61800.0,29.2041,29.3194,29.2041,29.2271,61800.0
2013-10-30 11:00:00,38.02,38.04,37.86,37.87,83400.0,29.2271,29.2425,29.1041,29.1118,83400.0
2013-10-30 11:10:00,37.87,37.91,37.75,37.86,71600.0,29.1118,29.1426,29.0196,29.1041,71600.0
2013-10-30 11:20:00,37.87,37.9,37.85,37.85,46500.0,29.1118,29.1349,29.0964,29.0964,46500.0
2013-10-30 11:30:00,37.84,37.85,37.78,37.8,44200.0,29.0887,29.0964,29.0426,29.058,44200.0
2013-10-30 11:40:00,37.8,37.85,37.72,37.72,26000.0,29.058,29.0964,28.9965,28.9965,26000.0
2013-10-30 11:50:00,37.72,37.8,37.71,37.76,39400.0,28.9965,29.058,28.9888,29.0273,39400.0
2013-10-30 12:00:00,37.75,37.75,37.63,37.73,28500.0,29.0196,29.0196,28.9273,29.0042,28500.0
2013-10-30 12:10:00,37.74,37.8,37.64,37.66,43400.0,29.0119,29.058,28.935,28.9504,43400.0
2013-10-30 12:20:00,37.66,37.68,37.4,37.41,63600.0,28.9504,28.9658,28.7505,28.7582,63600.0
2013-10-30 12:30:00,37.42,37.48,37.4,37.48,28100.0,28.7659,28.812,28.7505,28.812,28100.0
2013-10-30 12:40:00,37.51,37.66,37.49,37.63,16500.0,28.8351,28.9504,28.8197,28.9273,16500.0
2013-10-30 12:50:00,37.62,37.69,37.62,37.67,22400.0,28.9196,28.9734,28.9196,28.9581,22400.0
2013-10-30 13:00:00,37.66,37.67,37.57,37.65,30900.0,28.9504,28.9581,28.8812,28.9427,30900.0
2013-10-30 13:10:00,37.66,37.75,37.65,37.75,23600.0,28.9504,29.0196,28.9427,29.0196,23600.0
2013-10-30 13:20:00,37.74,37.78,37.67,37.78,29000.0,29.0119,29.0426,28.9581,29.0426,29000.0
2013-10-30 13:30:00,37.77,37.78,37.68,37.7,31800.0,29.0349,29.0426,28.9658,28.9811,31800.0
2013-10-30 13:40:00,37.7,37.7,37.53,37.57,33200.0,28.9811,28.9811,28.8504,28.8812,33200.0
2013-10-30 13:50:00,37.57,37.62,37.48,37.61,62400.0,28.8812,28.9196,28.812,28.9119,62400.0
2013-10-30 14:00:00,37.6,37.9,37.43,37.83,154000.0,28.9043,29.1349,28.7736,29.0811,154000.0
2013-10-30 14:10:00,37.83,37.83,37.41,37.5,73400.0,29.0811,29.0811,28.7582,28.8274,73400.0
2013-10-30 14:20:00,37.45,37.51,37.31,37.42,53400.0,28.7889,28.8351,28.6813,28.7659,53400.0
2013-10-30 14:30:00,37.41,37.59,37.4,37.54,30400.0,28.7582,28.8966,28.7505,28.8581,30400.0
2013-10-30 14:40:00,37.52,37.56,37.46,37.56,36700.0,28.8428,28.8735,28.7966,28.8735,36700.0
2013-10-30 14:50:00,37.56,37.62,37.47,37.59,50700.0,28.8735,28.9196,28.8043,28.8966,50700.0
2013-10-30 15:00:00,37.58,37.73,37.57,37.62,44700.0,28.8889,29.0042,28.8812,28.9196,44700.0
2013-10-30 15:10:00,37.62,37.65,37.56,37.56,34100.0,28.9196,28.9427,28.8735,28.8735,34100.0
2013-10-30 15:20:00,37.57,37.64,37.54,37.64,50700.0,28.8812,28.935,28.8581,28.935,50700.0
2013-10-30 15:30:00,37.64,37.69,37.61,37.68,60600.0,28.935,28.9734,28.9119,28.9658,60600.0
2013-10-30 15:40:00,37.69,37.79,37.66,37.72,105500.0,28.9734,29.0503,28.9504,28.9965,105500.0
2013-10-30 15:50:00,37.73,37.75,37.64,37.67,192800.0,29.0042,29.0196,28.935,28.9581,192800.0
2013-10-31 09:30:00,37.61,37.63,37.06,37.33,67900.0,28.9119,28.9273,28.4891,28.6967,67900.0
2013-10-31 09:40:00,37.34,37.45,37.19,37.19,58200.0,28.7044,28.7889,28.5891,28.5891,58200.0
2013-10-31 09:50:00,37.17,37.26,37.02,37.04,53000.0,28.5737,28.6429,28.4584,28.4738,53000.0
2013-10-31 10:00:00,37.04,37.1,36.82,36.92,75400.0,28.4738,28.5199,28.3046,28.3815,75400.0
2013-10-31 10:10:00,36.94,37.09,36.94,37.09,72200.0,28.3969,28.5122,28.3969,28.5122,72200.0
2013-10-31 10:20:00,37.08,37.09,36.93,36.93,51900.0,28.5045,28.5122,28.3892,28.3892,51900.0
2013-10-31 10:30:00,36.92,37.22,36.91,37.02,83400.0,28.3815,28.6121,28.3738,28.4584,83400.0
2013-10-31 10:40:00,37.03,37.13,37.02,37.06,40800.0,28.4661,28.543,28.4584,28.4891,40800.0
2013-10-31 10:50:00,37.05,37.1,37.0,37.01,23400.0,28.4815,28.5199,28.443,28.4507,23400.0
2013-10-31 11:00:00,37.04,37.11,37.01,37.1,31000.0,28.4738,28.5276,28.4507,28.5199,31000.0
2013-10-31 11:10:00,37.1,37.1,37.0,37.06,46200.0,28.5199,28.5199,28.443,28.4891,46200.0
2013-10-31 11:20:00,37.06,37.1,37.0,37.01,30600.0,28.4891,28.5199,28.443,28.4507,30600.0
2013-10-31 11:30:00,37.01,37.08,37.01,37.05,27400.0,28.4507,28.5045,28.4507,28.4815,27400.0
2013-10-31 11:40:00,37.05,37.09,37.01,37.09,46300.0,28.4815,28.5122,28.4507,28.5122,46300.0
2013-10-31 11:50:00,37.08,37.1,37.06,37.09,40800.0,28.5045,28.5199,28.4891,28.5122,40800.0
2013-10-31 12:00:00,37.1,37.1,37.06,37.08,29100.0,28.5199,28.5199,28.4891,28.5045,29100.0
2013-10-31 12:10:00,37.08,37.11,36.95,36.95,35800.0,28.5045,28.5276,28.4046,28.4046,35800.0
2013-10-31 12:20:00,36.94,36.99,36.94,36.99,22300.0,28.3969,28.4353,28.3969,28.4353,22300.0
2013-10-31 12:30:00,36.99,37.1,36.98,37.08,82800.0,28.4353,28.5199,28.4276,28.5045,82800.0
2013-10-31 12:40:00,37.09,37.11,37.06,37.08,43700.0,28.5122,28.5276,28.4891,28.5045,43700.0
2013-10-31 12:50:00,37.08,37.1,37.05,37.09,38500.0,28.5045,28.5199,28.4815,28.5122,38500.0
2013-10-31 13:00:00,37.08,37.11,37.06,37.06,40700.0,28.5045,28.5276,28.4891,28.4891,40700.0
2013-10-31 13:10:00,37.06,37.07,37.0,37.0,18800.0,28.4891,28.4968,28.443,28.443,18800.0
2013-10-31 13:20:00,37.01,37.11,36.99,37.09,25700.0,28.4507,28.5276,28.4353,28.5122,25700.0
2013-10-31 13:30:00,37.1,37.11,37.07,37.1,32700.0,28.5199,28.5276,28.4968,28.5199,32700.0
2013-10-31 13:40:00,37.1,37.19,37.07,37.19,40600.0,28.5199,28.5891,28.4968,28.5891,40600.0
2013-10-31 13:50:00,37.2,37.23,37.1,37.18,29200.0,28.5968,28.6198,28.5199,28.5814,29200.0
2013-10-31 14:00:00,37.19,37.29,37.19,37.25,20100.0,28.5891,28.6659,28.5891,28.6352,20100.0
2013-10-31 14:10:00,37.25,37.39,37.25,37.34,27400.0,28.6352,28.7428,28.6352,28.7044,27400.0
2013-10-31 14:20:00,37.34,37.4,37.33,37.39,21800.0,28.7044,28.7505,28.6967,28.7428,21800.0
2013-10-31 14:30:00,37.39,37.4,37.33,37.35,22600.0,28.7428,28.7505,28.6967,28.7121,22600.0
2013-10-31 14:40:00,37.36,37.38,37.3,37.32,25600.0,28.7198,28.7351,28.6736,28.689,25600.0
2013-10-31 14:50:00,37.31,37.32,37.21,37.23,32900.0,28.6813,28.689,28.6044,28.6198,32900.0
2013-10-31 15:00:00,37.22,37.25,37.16,37.23,30400.0,28.6121,28.6352,28.566,28.6198,30400.0
2013-10-31 15:10:00,37.23,37.27,37.21,37.23,27600.0,28.6198,28.6506,28.6044,28.6198,27600.0
2013-10-31 15:20:00,37.23,37.29,37.21,37.21,53100.0,28.6198,28.6659,28.6044,28.6044,53100.0
2013-10-31 15:30:00,37.2,37.43,37.19,37.43,71600.0,28.5968,28.7736,28.5891,28.7736,71600.0
2013-10-31 15:40:00,37.43,37.56,37.43,37.55,161600.0,28.7736,28.8735,28.7736,28.8658,161600.0
2013-10-31 15:50:00,37.55,37.57,37.47,37.48,277200.0,28.8658,28.8812,28.8043,28.812,277200.0
2013-11-01 09:30:00,37.38,37.55,37.22,37.53,82700.0,28.7351,28.8658,28.6121,28.8504,82700.0
2013-11-01 09:40:00,37.52,37.52,37.29,37.33,118000.0,28.8428,28.8428,28.6659,28.6967,118000.0
2013-11-01 09:50:00,37.32,37.36,37.21,37.27,45500.0,28.689,28.7198,28.6044,28.6506,45500.0
2013-11-01 10:00:00,37.28,37.39,37.01,37.22,85400.0,28.6583,28.7428,28.4507,28.6121,85400.0
2013-11-01 10:10:00,37.23,37.37,37.02,37.08,103900.0,28.6198,28.7274,28.4584,28.5045,103900.0
2013-11-01 10:20:00,37.07,37.23,37.03,37.16,131800.0,28.4968,28.6198,28.4661,28.566,131800.0
2013-11-01 10:30:00,37.17,37.19,37.03,37.19,73300.0,28.5737,28.5891,28.4661,28.5891,73300.0
2013-11-01 10:40:00,37.19,37.25,37.09,37.1,40800.0,28.5891,28.6352,28.5122,28.5199,40800.0
2013-11-01 10:50:00,37.1,37.14,37.1,37.11,26600.0,28.5199,28.5506,28.5199,28.5276,26600.0
2013-11-01 11:00:00,37.11,37.14,37.09,37.1,40600.0,28.5276,28.5506,28.5122,28.5199,40600.0
2013-11-01 11:10:00,37.1,37.1,36.73,36.76,96000.0,28.5199,28.5199,28.2355,28.2585,96000.0
2013-11-01 11:20:00,36.77,36.89,36.77,36.83,35500.0,28.2662,28.3585,28.2662,28.3123,35500.0
2013-11-01 11:30:00,36.84,37.04,36.8,36.92,69800.0,28.32,28.4738,28.2893,28.3815,69800.0
2013-11-01 11:40:00,36.91,36.91,36.71,36.76,25200.0,28.3738,28.3738,28.2201,28.2585,25200.0
2013-11-01 11:50:00,36.77,36.78,36.67,36.73,33600.0,28.2662,28.2739,28.1893,28.2355,33600.0
2013-11-01 12:00:00,36.74,36.8,36.7,36.73,35700.0,28.2431,28.2893,28.2124,28.2355,35700.0
2013-11-01 12:10:00,36.73,36.73,36.54,36.58,40100.0,28.2355,28.2355,28.0894,28.1201,40100.0
2013-11-01 12:20:00,36.58,36.73,36.58,36.72,27500.0,28.1201,28.2355,28.1201,28.2278,27500.0
2013-11-01 12:30:00,36.71,36.77,36.7,36.72,22100.0,28.2201,28.2662,28.2124,28.2278,22100.0
2013-11-01 12:40:00,36.71,36.74,36.68,36.74,21000.0,28.2201,28.2431,28.197,28.2431,21000.0
2013-11-01 12:50:00,36.75,36.86,36.75,36.82,18800.0,28.2508,28.3354,28.2508,28.3046,18800.0
2013-11-01 13:00:00,36.82,36.84,36.76,36.77,19000.0,28.3046,28.32,28.2585,28.2662,19000.0
2013-11-01 13:10:00,36.76,36.77,36.7,36.72,16600.0,28.2585,28.2662,28.2124,28.2278,16600.0
2013-11-01 13:20:00,36.72,36.85,36.71,36.83,21700.0,28.2278,28.3277,28.2201,28.3123,21700.0
2013-11-01 13:30:00,36.82,36.84,36.79,36.82,20300.0,28.3046,28.32,28.2816,28.3046,20300.0
2013-11-01 13:40:00,36.83,36.84,36.75,36.78,21000.0,28.3123,28.32,28.2508,28.2739,21000.0
2013-11-01 13:50:00,36.79,36.8,36.74,36.78,24000.0,28.2816,28.2893,28.2431,28.2739,24000.0
2013-11-01 14:00:00,36.78,36.79,36.73,36.74,31200.0,28.2739,28.2816,28.2355,28.2431,31200.0
2013-11-01 14:10:00,36.73,36.73,36.61,36.62,35200.0,28.2355,28.2355,28.1432,28.1509,35200.0
2013-11-01 14:20:00,36.64,36.67,36.63,36.67,35100.0,28.1663,28.1893,28.1586,28.1893,35100.0
2013-11-01 14:30:00,36.67,36.68,36.63,36.63,40200.0,28.1893,28.197,28.1586,28.1586,40200.0
2013-11-01 14:40:00,36.63,36.73,36.62,36.72,49500.0,28.1586,28.2355,28.1509,28.2278,49500.0
2013-11-01 14:50:00,36.72,36.72,36.63,36.71,38500.0,28.2278,28.2278,28.1586,28.2201,38500.0
2013-11-01 15:00:00,36.71,36.83,36.71,36.78,44500.0,28.2201,28.3123,28.2201,28.2739,44500.0
2013-11-01 15:10:00,36.78,36.91,36.77,36.84,86500.0,28.2739,28.3738,28.2662,28.32,86500.0
2013-11-01 15:20:00,36.84,36.86,36.8,36.86,48700.0,28.32,28.3354,28.2893,28.3354,48700.0
2013-11-01 15:30:00,36.85,36.88,36.84,36.85,74500.0,28.3277,28.3508,28.32,28.3277,74500.0
2013-11-01 15:40:00,36.85,36.91,36.85,36.89,91800.0,28.3277,28.3738,28.3277,28.3585,91800.0
2013-11-01 15:50:00,36.9,36.97,36.87,36.89,176100.0,28.3661,28.42,28.3431,28.3585,176100.0
2013-11-04 09:30:00,37.52,38.23,37.52,37.93,133800.0,28.8428,29.3886,28.8428,29.1579,133800.0
2013-11-04 09:40:00,37.94,38.07,37.71,37.9,168900.0,29.1656,29.2656,28.9888,29.1349,168900.0
2013-11-04 09:50:00,37.89,38.32,37.89,38.16,138500.0,29.1272,29.4577,29.1272,29.3347,138500.0
2013-11-04 10:00:00,38.15,38.24,38.08,38.12,107100.0,29.3271,29.3962,29.2732,29.304,107100.0
2013-11-04 10:10:00,38.15,38.41,38.08,38.37,111300.0,29.3271,29.5269,29.2732,29.4962,111300.0
2013-11-04 10:20:00,38.37,38.49,38.32,38.4,72100.0,29.4962,29.5884,29.4577,29.5192,72100.0
2013-11-04 10:30:00,38.41,38.82,38.39,38.8,148900.0,29.5269,29.8421,29.5116,29.8267,148900.0
2013-11-04 10:40:00,38.81,38.81,38.44,38.51,104500.0,29.8344,29.8344,29.55,29.6038,104500.0
2013-11-04 10:50:00,38.51,38.61,38.25,38.34,112300.0,29.6038,29.6807,29.4039,29.4731,112300.0
2013-11-04 11:00:00,38.33,38.41,38.23,38.24,40600.0,29.4654,29.5269,29.3886,29.3962,40600.0
2013-11-04 11:10:00,38.24,38.42,38.15,38.42,48500.0,29.3962,29.5346,29.3271,29.5346,48500.0
2013-11-04 11:20:00,38.4,38.4,38.23,38.28,50100.0,29.5192,29.5192,29.3886,29.427,50100.0
2013-11-04 11:30:00,38.28,38.39,38.26,38.36,40800.0,29.427,29.5116,29.4116,29.4885,40800.0
2013-11-04 11:40:00,38.36,38.42,38.26,38.32,44000.0,29.4885,29.5346,29.4116,29.4577,44000.0
2013-11-04 11:50:00,38.33,38.34,38.21,38.27,43300.0,29.4654,29.4731,29.3732,29.4193,43300.0
2013-11-04 12:00:00,38.27,38.4,38.27,38.38,40700.0,29.4193,29.5192,29.4193,29.5039,40700.0
2013-11-04 12:10:00,38.39,38.43,38.36,38.42,28500.0,29.5116,29.5423,29.4885,29.5346,28500.0
2013-11-04 12:20:00,38.43,38.58,38.41,38.57,39000.0,29.5423,29.6576,29.5269,29.6499,39000.0
2013-11-04 12:30:00,38.57,38.57,38.48,38.55,39800.0,29.6499,29.6499,29.5807,29.6345,39800.0
2013-11-04 12:40:00,38.55,38.64,38.53,38.62,52500.0,29.6345,29.7037,29.6192,29.6884,52500.0
2013-11-04 12:50:00,38.62,38.63,38.54,38.55,21500.0,29.6884,29.696,29.6269,29.6345,21500.0
2013-11-04 13:00:00,38.56,38.6,38.55,38.6,14800.0,29.6422,29.673,29.6345,29.673,14800.0
2013-11-04 13:10:00,38.6,38.6,38.53,38.56,18600.0,29.673,29.673,29.6192,29.6422,18600.0
2013-11-04 13:20:00,38.55,38.69,38.55,38.68,26900.0,29.6345,29.7422,29.6345,29.7345,26900.0
2013-11-04 13:30:00,38.68,38.68,38.62,38.64,25100.0,29.7345,29.7345,29.6884,29.7037,25100.0
2013-11-04 13:40:00,38.64,38.64,38.53,38.55,46300.0,29.7037,29.7037,29.6192,29.6345,46300.0
2013-11-04 13:50:00,38.55,38.59,38.54,38.58,31600.0,29.6345,29.6653,29.6269,29.6576,31600.0
2013-11-04 14:00:00,38.59,38.61,38.53,38.55,34500.0,29.6653,29.6807,29.6192,29.6345,34500.0
2013-11-04 14:10:00,38.55,38.56,38.35,38.35,75900.0,29.6345,29.6422,29.4808,29.4808,75900.0
2013-11-04 14:20:00,38.36,38.4,38.32,38.33,84300.0,29.4885,29.5192,29.4577,29.4654,84300.0
2013-11-04 14:30:00,38.34,38.37,38.29,38.36,62500.0,29.4731,29.4962,29.4347,29.4885,62500.0
2013-11-04 14:40:00,38.37,38.38,38.27,38.34,54200.0,29.4962,29.5039,29.4193,29.4731,54200.0
2013-11-04 14:50:00,38.34,38.48,38.33,38.43,35300.0,29.4731,29.5807,29.4654,29.5423,35300.0
2013-11-04 15:00:00,38.42,38.47,38.4,38.4,38600.0,29.5346,29.573,29.5192,29.5192,38600.0
2013-11-04 15:10:00,38.41,38.46,38.35,38.36,68000.0,29.5269,29.5654,29.4808,29.4885,68000.0
2013-11-04 15:20:00,38.34,38.36,38.23,38.23,169500.0,29.4731,29.4885,29.3886,29.3886,169500.0
2013-11-04 15:30:00,38.23,38.25,38.17,38.19,116300.0,29.3886,29.4039,29.3424,29.3578,116300.0
2013-11-04 15:40:00,38.17,38.25,38.13,38.15,221400.0,29.3424,29.4039,29.3117,29.3271,221400.0
2013-11-04 15:50:00,38.15,38.26,38.11,38.22,294600.0,29.3271,29.4116,29.2963,29.3809,294600.0
2013-11-05 09:30:00,38.16,38.5,37.67,38.04,239100.0,29.3347,29.5961,28.9581,29.2425,239100.0
2013-11-05 09:40:00,38.04,38.28,37.89,37.97,173400.0,29.2425,29.427,29.1272,29.1887,173400.0
2013-11-05 09:50:00,37.96,37.97,37.41,37.41,113700.0,29.181,29.1887,28.7582,28.7582,113700.0
2013-11-05 10:00:00,37.4,37.7,37.33,37.67,52400.0,28.7505,28.9811,28.6967,28.9581,52400.0
2013-11-05 10:10:00,37.69,37.75,37.5,37.75,105700.0,28.9734,29.0196,28.8274,29.0196,105700.0
2013-11-05 10:20:00,37.76,38.07,37.74,37.97,175700.0,29.0273,29.2656,29.0119,29.1887,175700.0
2013-11-05 10:30:00,37.98,38.14,37.98,38.09,30900.0,29.1964,29.3194,29.1964,29.2809,30900.0
2013-11-05 10:40:00,38.11,38.14,38.02,38.04,31200.0,29.2963,29.3194,29.2271,29.2425,31200.0
2013-11-05 10:50:00,38.03,38.06,37.84,37.85,65300.0,29.2348,29.2579,29.0887,29.0964,65300.0
2013-11-05 11:00:00,37.86,38.13,37.82,38.08,129500.0,29.1041,29.3117,29.0734,29.2732,129500.0
2013-11-05 11:10:00,38.07,38.14,38.05,38.06,36700.0,29.2656,29.3194,29.2502,29.2579,36700.0
2013-11-05 11:20:00,38.07,38.12,38.01,38.05,60600.0,29.2656,29.304,29.2194,29.2502,60600.0
2013-11-05 11:30:00,38.06,38.13,38.02,38.04,76200.0,29.2579,29.3117,29.2271,29.2425,76200.0
2013-11-05 11:40:00,38.04,38.1,38.02,38.1,14600.0,29.2425,29.2886,29.2271,29.2886,14600.0
2013-11-05 11:50:00,38.08,38.2,38.08,38.19,20900.0,29.2732,29.3655,29.2732,29.3578,20900.0
2013-11-05 12:00:00,38.19,38.25,38.16,38.16,25800.0,29.3578,29.4039,29.3347,29.3347,25800.0
2013-11-05 12:10:00,38.14,38.15,38.02,38.02,28200.0,29.3194,29.3271,29.2271,29.2271,28200.0
2013-11-05 12:20:00,38.02,38.13,38.02,38.08,26700.0,29.2271,29.3117,29.2271,29.2732,26700.0
2013-11-05 12:30:00,38.08,38.09,37.94,37.98,31200.0,29.2732,29.2809,29.1656,29.1964,31200.0
2013-11-05 12:40:00,37.99,38.01,37.94,37.99,27600.0,29.2041,29.2194,29.1656,29.2041,27600.0
2013-11-05 12:50:00,38.0,38.02,37.98,38.01,24600.0,29.2117,29.2271,29.1964,29.2194,24600.0
2013-11-05 13:00:00,38.01,38.18,38.01,38.15,40100.0,29.2194,29.3501,29.2194,29.3271,40100.0
2013-11-05 13:10:00,38.14,38.24,38.13,38.23,35400.0,29.3194,29.3962,29.3117,29.3886,35400.0
2013-11-05 13:20:00,38.24,38.32,38.23,38.27,37200.0,29.3962,29.4577,29.3886,29.4193,37200.0
2013-11-05 13:30:00,38.29,38.31,38.27,38.3,44200.0,29.4347,29.4501,29.4193,29.4424,44200.0
2013-11-05 13:40:00,38.29,38.45,38.28,38.34,86500.0,29.4347,29.5577,29.427,29.4731,86500.0
2013-11-05 13:50:00,38.34,38.34,38.16,38.28,101800.0,29.4731,29.4731,29.3347,29.427,101800.0
2013-11-05 14:00:00,38.29,38.39,38.29,38.38,37400.0,29.4347,29.5116,29.4347,29.5039,37400.0
2013-11-05 14:10:00,38.38,38.54,38.37,38.42,128000.0,29.5039,29.6269,29.4962,29.5346,128000.0
2013-11-05 14:20:00,38.42,38.47,38.37,38.37,94100.0,29.5346,29.573,29.4962,29.4962,94100.0
2013-11-05 14:30:00,38.37,38.44,38.37,38.41,21900.0,29.4962,29.55,29.4962,29.5269,21900.0
2013-11-05 14:40:00,38.41,38.43,38.34,38.38,52300.0,29.5269,29.5423,29.4731,29.5039,52300.0
2013-11-05 14:50:00,38.39,38.42,38.38,38.39,26400.0,29.5116,29.5346,29.5039,29.5116,26400.0
2013-11-05 15:00:00,38.39,38.39,38.34,38.37,26900.0,29.5116,29.5116,29.4731,29.4962,26900.0
2013-11-05 15:10:00,38.37,38.41,38.36,38.41,32400.0,29.4962,29.5269,29.4885,29.5269,32400.0
2013-11-05 15:20:00,38.42,38.44,38.38,38.44,72200.0,29.5346,29.55,29.5039,29.55,72200.0
2013-11-05 15:30:00,38.44,38.44,38.35,38.36,101800.0,29.55,29.55,29.4808,29.4885,101800.0
2013-11-05 15:40:00,38.36,38.39,38.3,38.34,152300.0,29.4885,29.5116,29.4424,29.4731,152300.0
2013-11-05 15:50:00,38.34,38.41,38.3,38.3,193500.0,29.4731,29.5269,29.4424,29.4424,193500.0
2013-11-06 09:30:00,36.4,37.12,36.35,36.65,994100.0,27.9818,28.5353,27.9433,28.174,994100.0
2013-11-06 09:40:00,36.65,36.65,35.9,36.3,858200.0,28.174,28.174,27.5974,27.9049,858200.0
2013-11-06 09:50:00,36.32,36.37,36.06,36.25,436800.0,27.9203,27.9587,27.7204,27.8665,436800.0
2013-11-06 10:00:00,36.27,36.73,36.15,36.5,424400.0,27.8818,28.2355,27.7896,28.0587,424400.0
2013-11-06 10:10:00,36.51,36.66,35.62,35.68,1004200.0,28.0663,28.1816,27.3822,27.4283,1004200.0
2013-11-06 10:20:00,35.7,36.0,35.69,35.74,546800.0,27.4437,27.6743,27.436,27.4744,546800.0
2013-11-06 10:30:00,35.73,35.78,35.1,35.14,752100.0,27.4667,27.5052,26.9824,27.0132,752100.0
2013-11-06 10:40:00,35.13,35.21,34.71,34.88,660800.0,27.0055,27.067,26.6826,26.8133,660800.0
2013-11-06 10:50:00,34.87,34.87,34.42,34.65,533800.0,26.8056,26.8056,26.4597,26.6365,533800.0
2013-11-06 11:00:00,34.65,34.65,34.28,34.29,454200.0,26.6365,26.6365,26.3521,26.3598,454200.0
2013-11-06 11:10:00,34.29,34.45,34.17,34.34,549000.0,26.3598,26.4828,26.2675,26.3982,549000.0
2013-11-06 11:20:00,34.35,34.51,34.12,34.32,494600.0,26.4059,26.5289,26.2291,26.3828,494600.0
2013-11-06 11:30:00,34.34,34.34,34.12,34.18,190400.0,26.3982,26.3982,26.2291,26.2752,190400.0
2013-11-06 11:40:00,34.18,34.25,33.98,34.04,383000.0,26.2752,26.329,26.1215,26.1676,383000.0
2013-11-06 11:50:00,34.03,34.13,33.77,33.78,287500.0,26.1599,26.2368,25.96,25.9677,287500.0
2013-11-06 12:00:00,33.78,33.78,33.58,33.73,296400.0,25.9677,25.9677,25.814,25.9293,296400.0
2013-11-06 12:10:00,33.73,34.0,33.72,33.92,208600.0,25.9293,26.1368,25.9216,26.0753,208600.0
2013-11-06 12:20:00,33.92,33.93,33.7,33.73,273900.0,26.0753,26.083,25.9062,25.9293,273900.0
2013-11-06 12:30:00,33.73,33.77,33.61,33.67,180200.0,25.9293,25.96,25.837,25.8831,180200.0
2013-11-06 12:40:00,33.68,33.73,33.67,33.69,126900.0,25.8908,25.9293,25.8831,25.8985,126900.0
2013-11-06 12:50:00,33.68,33.83,33.51,33.76,411800.0,25.8908,26.0061,25.7601,25.9523,411800.0
2013-11-06 13:00:00,33.76,33.88,33.68,33.84,209400.0,25.9523,26.0446,25.8908,26.0138,209400.0
2013-11-06 13:10:00,33.83,34.0,33.81,34.0,181700.0,26.0061,26.1368,25.9908,26.1368,181700.0
2013-11-06 13:20:00,34.0,34.03,33.74,33.87,219200.0,26.1368,26.1599,25.937,26.0369,219200.0
2013-11-06 13:30:00,33.88,33.92,33.81,33.85,135200.0,26.0446,26.0753,25.9908,26.0215,135200.0
2013-11-06 13:40:00,33.85,33.94,33.76,33.76,127000.0,26.0215,26.0907,25.9523,25.9523,127000.0
2013-11-06 13:50:00,33.76,33.76,33.56,33.61,285000.0,25.9523,25.9523,25.7986,25.837,285000.0
2013-11-06 14:00:00,33.61,33.62,33.54,33.55,245200.0,25.837,25.8447,25.7832,25.7909,245200.0
2013-11-06 14:10:00,33.55,33.56,33.11,33.23,554900.0,25.7909,25.7986,25.4527,25.5449,554900.0
2013-11-06 14:20:00,33.23,33.5,33.08,33.49,475300.0,25.5449,25.7525,25.4296,25.7448,475300.0
2013-11-06 14:30:00,33.49,33.68,33.4,33.67,352400.0,25.7448,25.8908,25.6756,25.8831,352400.0
2013-11-06 14:40:00,33.67,33.72,33.44,33.44,345800.0,25.8831,25.9216,25.7063,25.7063,345800.0
2013-11-06 14:50:00,33.44,33.44,33.1,33.16,603800.0,25.7063,25.7063,25.445,25.4911,603800.0
2013-11-06 15:00:00,33.16,33.19,32.91,33.0,587000.0,25.4911,25.5142,25.2989,25.3681,587000.0
2013-11-06 15:10:00,33.0,33.15,32.99,33.08,354700.0,25.3681,25.4834,25.3604,25.4296,354700.0
2013-11-06 15:20:00,33.07,33.27,33.06,33.21,375200.0,25.4219,25.5757,25.4142,25.5295,375200.0
2013-11-06 15:30:00,33.21,33.27,33.14,33.25,406600.0,25.5295,25.5757,25.4757,25.5603,406600.0
2013-11-06 15:40:00,33.25,33.27,33.04,33.1,431600.0,25.5603,25.5757,25.3988,25.445,431600.0
2013-11-06 15:50:00,33.1,33.21,33.09,33.13,822500.0,25.445,25.5295,25.4373,25.468,822500.0
2013-11-07 09:30:00,32.73,33.0,32.41,32.44,513300.0,25.1605,25.3681,24.9145,24.9376,513300.0
2013-11-07 09:40:00,32.44,33.47,32.43,33.4,590800.0,24.9376,25.7294,24.9299,25.6756,590800.0
2013-11-07 09:50:00,33.4,33.58,33.13,33.4,389500.0,25.6756,25.814,25.468,25.6756,389500.0
2013-11-07 10:00:00,33.4,33.55,33.3,33.33,337600.0,25.6756,25.7909,25.5987,25.6218,337600.0
2013-11-07 10:10:00,33.34,33.34,33.05,33.11,343100.0,25.6295,25.6295,25.4065,25.4527,343100.0
2013-11-07 10:20:00,33.11,33.59,33.11,33.47,304000.0,25.4527,25.8216,25.4527,25.7294,304000.0
2013-11-07 10:30:00,33.47,33.73,33.36,33.71,305200.0,25.7294,25.9293,25.6448,25.9139,305200.0
2013-11-07 10:40:00,33.7,33.75,33.5,33.55,192100.0,25.9062,25.9446,25.7525,25.7909,192100.0
2013-11-07 10:50:00,33.56,33.65,33.47,33.48,141200.0,25.7986,25.8678,25.7294,25.7371,141200.0
2013-11-07 11:00:00,33.48,33.64,33.41,33.41,98500.0,25.7371,25.8601,25.6833,25.6833,98500.0
2013-11-07 11:10:00,33.41,33.49,33.27,33.33,176000.0,25.6833,25.7448,25.5757,25.6218,176000.0
2013-11-07 11:20:00,33.32,33.65,33.31,33.63,209200.0,25.6141,25.8678,25.6064,25.8524,209200.0
2013-11-07 11:30:00,33.62,33.74,33.53,33.7,191400.0,25.8447,25.937,25.7755,25.9062,191400.0
2013-11-07 11:40:00,33.7,33.72,33.57,33.58,116500.0,25.9062,25.9216,25.8063,25.814,116500.0
2013-11-07 11:50:00,33.58,33.62,33.54,33.56,112100.0,25.814,25.8447,25.7832,25.7986,112100.0
2013-11-07 12:00:00,33.56,33.57,33.41,33.42,141500.0,25.7986,25.8063,25.6833,25.691,141500.0
2013-11-07 12:10:00,33.42,33.55,33.4,33.5,78600.0,25.691,25.7909,25.6756,25.7525,78600.0
2013-11-07 12:20:00,33.51,33.54,33.47,33.48,39800.0,25.7601,25.7832,25.7294,25.7371,39800.0
2013-11-07 12:30:00,33.48,33.56,33.46,33.54,49900.0,25.7371,25.7986,25.7217,25.7832,49900.0
2013-11-07 12:40:00,33.53,33.57,33.5,33.5,42400.0,25.7755,25.8063,25.7525,25.7525,42400.0
2013-11-07 12:50:00,33.5,33.51,33.47,33.48,44700.0,25.7525,25.7601,25.7294,25.7371,44700.0
2013-11-07 13:00:00,33.47,33.48,33.38,33.47,70600.0,25.7294,25.7371,25.6602,25.7294,70600.0
2013-11-07 13:10:00,33.45,33.48,33.4,33.48,43000.0,25.714,25.7371,25.6756,25.7371,43000.0
2013-11-07 13:20:00,33.47,33.49,33.41,33.42,77600.0,25.7294,25.7448,25.6833,25.691,77600.0
2013-11-07 13:30:00,33.41,33.48,33.4,33.46,85500.0,25.6833,25.7371,25.6756,25.7217,85500.0
2013-11-07 13:40:00,33.47,33.48,33.39,33.41,57900.0,25.7294,25.7371,25.6679,25.6833,57900.0
2013-11-07 13:50:00,33.4,33.44,33.38,33.38,64200.0,25.6756,25.7063,25.6602,25.6602,64200.0
2013-11-07 14:00:00,33.38,33.38,33.26,33.29,114300.0,25.6602,25.6602,25.568,25.591,114300.0
2013-11-07 14:10:00,33.29,33.34,33.25,33.3,100300.0,25.591,25.6295,25.5603,25.5987,100300.0
2013-11-07 14:20:00,33.3,33.3,33.19,33.2,80400.0,25.5987,25.5987,25.5142,25.5218,80400.0
2013-11-07 14:30:00,33.2,33.21,33.14,33.17,93500.0,25.5218,25.5295,25.4757,25.4988,93500.0
2013-11-07 14:40:00,33.17,33.34,33.14,33.34,101700.0,25.4988,25.6295,25.4757,25.6295,101700.0
2013-11-07 14:50:00,33.34,33.37,33.3,33.31,75100.0,25.6295,25.6525,25.5987,25.6064,75100.0
2013-11-07 15:00:00,33.3,33.32,33.27,33.27,115200.0,25.5987,25.6141,25.5757,25.5757,115200.0
2013-11-07 15:10:00,33.27,33.28,33.2,33.2,72700.0,25.5757,25.5833,25.5218,25.5218,72700.0
2013-11-07 15:20:00,33.2,33.21,32.93,32.93,128300.0,25.5218,25.5295,25.3143,25.3143,128300.0
2013-11-07 15:30:00,32.92,32.94,32.83,32.9,241400.0,25.3066,25.322,25.2374,25.2912,241400.0
2013-11-07 15:40:00,32.9,32.94,32.83,32.87,202400.0,25.2912,25.322,25.2374,25.2682,202400.0
2013-11-07 15:50:00,32.87,33.0,32.85,33.0,408400.0,25.2682,25.3681,25.2528,25.3681,408400.0
2013-11-08 09:30:00,33.08,33.29,33.02,33.26,113500.0,25.4296,25.591,25.3835,25.568,113500.0
2013-11-08 09:40:00,33.26,33.43,33.14,33.23,162100.0,25.568,25.6986,25.4757,25.5449,162100.0
2013-11-08 09:50:00,33.22,33.25,32.77,32.78,182000.0,25.5372,25.5603,25.1913,25.199,182000.0
2013-11-08 10:00:00,32.79,33.19,32.79,33.14,153600.0,25.2067,25.5142,25.2067,25.4757,153600.0
2013-11-08 10:10:00,33.15,33.4,33.11,33.37,67000.0,25.4834,25.6756,25.4527,25.6525,67000.0
2013-11-08 10:20:00,33.37,33.41,33.14,33.37,93200.0,25.6525,25.6833,25.4757,25.6525,93200.0
2013-11-08 10:30:00,33.39,33.41,33.34,33.39,101900.0,25.6679,25.6833,25.6295,25.6679,101900.0
2013-11-08 10:40:00,33.39,33.42,33.34,33.4,101700.0,25.6679,25.691,25.6295,25.6756,101700.0
2013-11-08 10:50:00,33.39,33.59,33.35,33.57,135100.0,25.6679,25.8216,25.6372,25.8063,135100.0
2013-11-08 11:00:00,33.58,33.76,33.56,33.75,96300.0,25.814,25.9523,25.7986,25.9446,96300.0
2013-11-08 11:10:00,33.74,33.8,33.73,33.78,70700.0,25.937,25.9831,25.9293,25.9677,70700.0
2013-11-08 11:20:00,33.8,34.03,33.78,33.88,152900.0,25.9831,26.1599,25.9677,26.0446,152900.0
2013-11-08 11:30:00,33.88,34.0,33.79,33.98,135900.0,26.0446,26.1368,25.9754,26.1215,135900.0
2013-11-08 11:40:00,33.97,34.01,33.85,33.87,153900.0,26.1138,26.1445,26.0215,26.0369,153900.0
2013-11-08 11:50:00,33.87,33.99,33.8,33.87,110200.0,26.0369,26.1291,25.9831,26.0369,110200.0
2013-11-08 12:00:00,33.87,34.14,33.87,34.01,100500.0,26.0369,26.2444,26.0369,26.1445,100500.0
2013-11-08 12:10:00,34.02,34.18,34.02,34.06,50600.0,26.1522,26.2752,26.1522,26.1829,50600.0
2013-11-08 12:20:00,34.05,34.16,34.0,34.11,44500.0,26.1753,26.2598,26.1368,26.2214,44500.0
2013-11-08 12:30:00,34.11,34.24,34.08,34.23,67800.0,26.2214,26.3213,26.1983,26.3136,67800.0
2013-11-08 12:40:00,34.23,34.29,34.17,34.2,61000.0,26.3136,26.3598,26.2675,26.2906,61000.0
2013-11-08 12:50:00,34.21,34.38,34.19,34.2,103000.0,26.2983,26.4289,26.2829,26.2906,103000.0
2013-11-08 13:00:00,34.19,34.23,34.1,34.17,60500.0,26.2829,26.3136,26.2137,26.2675,60500.0
2013-11-08 13:10:00,34.17,34.22,34.07,34.11,72400.0,26.2675,26.3059,26.1906,26.2214,72400.0
2013-11-08 13:20:00,34.11,34.13,34.09,34.09,77100.0,26.2214,26.2368,26.206,26.206,77100.0
2013-11-08 13:30:00,34.09,34.12,33.9,33.94,56400.0,26.206,26.2291,26.06,26.0907,56400.0
2013-11-08 13:40:00,33.95,34.21,33.92,34.1,66200.0,26.0984,26.2983,26.0753,26.2137,66200.0
2013-11-08 13:50:00,34.1,34.15,34.02,34.04,76000.0,26.2137,26.2521,26.1522,26.1676,76000.0
2013-11-08 14:00:00,34.03,34.2,34.01,34.2,89300.0,26.1599,26.2906,26.1445,26.2906,89300.0
2013-11-08 14:10:00,34.19,34.26,34.16,34.22,58800.0,26.2829,26.3367,26.2598,26.3059,58800.0
2013-11-08 14:20:00,34.22,34.25,34.15,34.2,71700.0,26.3059,26.329,26.2521,26.2906,71700.0
2013-11-08 14:30:00,34.21,34.24,34.14,34.15,114800.0,26.2983,26.3213,26.2444,26.2521,114800.0
2013-11-08 14:40:00,34.15,34.29,34.12,34.27,123500.0,26.2521,26.3598,26.2291,26.3444,123500.0
2013-11-08 14:50:00,34.27,34.28,34.23,34.25,28400.0,26.3444,26.3521,26.3136,26.329,28400.0
2013-11-08 15:00:00,34.25,34.27,34.19,34.27,192200.0,26.329,26.3444,26.2829,26.3444,192200.0
2013-11-08 15:10:00,34.26,34.33,34.22,34.3,118200.0,26.3367,26.3905,26.3059,26.3674,118200.0
2013-11-08 15:20:00,34.29,34.34,34.25,34.3,46700.0,26.3598,26.3982,26.329,26.3674,46700.0
2013-11-08 15:30:00,34.29,34.38,34.24,34.34,147600.0,26.3598,26.4289,26.3213,26.3982,147600.0
2013-11-08 15:40:00,34.34,34.45,34.33,34.36,210200.0,26.3982,26.4828,26.3905,26.4136,210200.0
2013-11-08 15:50:00,34.35,34.41,34.26,34.37,425400.0,26.4059,26.452,26.3367,26.4213,425400.0
2013-11-11 09:30:00,34.5,34.92,34.42,34.85,149700.0,26.5212,26.8441,26.4597,26.7902,149700.0
2013-11-11 09:40:00,34.86,35.1,34.81,34.98,145500.0,26.7979,26.9824,26.7595,26.8902,145500.0
2013-11-11 09:50:00,34.99,35.04,34.79,34.8,110900.0,26.8979,26.9363,26.7441,26.7518,110900.0
2013-11-11 10:00:00,34.8,34.86,34.63,34.86,92700.0,26.7518,26.7979,26.6211,26.7979,92700.0
2013-11-11 10:10:00,34.85,34.86,34.65,34.68,88400.0,26.7902,26.7979,26.6365,26.6596,88400.0
2013-11-11 10:20:00,34.68,34.68,34.45,34.5,88200.0,26.6596,26.6596,26.4828,26.5212,88200.0
2013-11-11 10:30:00,34.49,34.62,34.32,34.39,89800.0,26.5135,26.6134,26.3828,26.4366,89800.0
2013-11-11 10:40:00,34.39,34.43,34.33,34.41,46500.0,26.4366,26.4674,26.3905,26.452,46500.0
2013-11-11 10:50:00,34.41,34.56,34.38,34.51,47400.0,26.452,26.5673,26.4289,26.5289,47400.0
2013-11-11 11:00:00,34.5,34.52,34.42,34.5,41700.0,26.5212,26.5366,26.4597,26.5212,41700.0
2013-11-11 11:10:00,34.5,34.73,34.47,34.63,48800.0,26.5212,26.698,26.4981,26.6211,48800.0
2013-11-11 11:20:00,34.63,34.64,34.58,34.61,37200.0,26.6211,26.6288,26.5827,26.6058,37200.0
2013-11-11 11:30:00,34.62,34.66,34.52,34.56,106900.0,26.6134,26.6442,26.5366,26.5673,106900.0
2013-11-11 11:40:00,34.57,34.72,34.57,34.59,49800.0,26.575,26.6903,26.575,26.5904,49800.0
2013-11-11 11:50:00,34.6,34.63,34.49,34.56,74100.0,26.5981,26.6211,26.5135,26.5673,74100.0
2013-11-11 12:00:00,34.56,34.65,34.51,34.62,43700.0,26.5673,26.6365,26.5289,26.6134,43700.0
2013-11-11 12:10:00,34.63,34.72,34.54,34.69,88100.0,26.6211,26.6903,26.5519,26.6672,88100.0
2013-11-11 12:20:00,34.68,34.69,34.56,34.6,26100.0,26.6596,26.6672,26.5673,26.5981,26100.0
2013-11-11 12:30:00,34.6,34.6,34.45,34.48,39300.0,26.5981,26.5981,26.4828,26.5058,39300.0
2013-11-11 12:40:00,34.47,34.55,34.37,34.39,30900.0,26.4981,26.5596,26.4213,26.4366,30900.0
2013-11-11 12:50:00,34.39,34.45,34.36,34.36,27100.0,26.4366,26.4828,26.4136,26.4136,27100.0
2013-11-11 13:00:00,34.37,34.47,34.33,34.47,29100.0,26.4213,26.4981,26.3905,26.4981,29100.0
2013-11-11 13:10:00,34.48,34.56,34.48,34.52,23300.0,26.5058,26.5673,26.5058,26.5366,23300.0
2013-11-11 13:20:00,34.53,34.58,34.51,34.58,7700.0,26.5443,26.5827,26.5289,26.5827,7700.0
2013-11-11 13:30:00,34.57,34.62,34.54,34.6,22000.0,26.575,26.6134,26.5519,26.5981,22000.0
2013-11-11 13:40:00,34.6,34.6,34.47,34.47,20200.0,26.5981,26.5981,26.4981,26.4981,20200.0
2013-11-11 13:50:00,34.47,34.53,34.47,34.51,24300.0,26.4981,26.5443,26.4981,26.5289,24300.0
2013-11-11 14:00:00,34.5,34.5,34.35,34.35,133100.0,26.5212,26.5212,26.4059,26.4059,133100.0
2013-11-11 14:10:00,34.36,34.55,34.36,34.51,57900.0,26.4136,26.5596,26.4136,26.5289,57900.0
2013-11-11 14:20:00,34.53,34.63,34.53,34.62,41600.0,26.5443,26.6211,26.5443,26.6134,41600.0
2013-11-11 14:30:00,34.61,34.64,34.58,34.61,48300.0,26.6058,26.6288,26.5827,26.6058,48300.0
2013-11-11 14:40:00,34.61,34.62,34.52,34.55,60100.0,26.6058,26.6134,26.5366,26.5596,60100.0
2013-11-11 14:50:00,34.55,34.55,34.49,34.51,57100.0,26.5596,26.5596,26.5135,26.5289,57100.0
2013-11-11 15:00:00,34.52,34.52,34.43,34.43,34600.0,26.5366,26.5366,26.4674,26.4674,34600.0
2013-11-11 15:10:00,34.44,34.48,34.42,34.44,31300.0,26.4751,26.5058,26.4597,26.4751,31300.0
2013-11-11 15:20:00,34.44,34.48,34.44,34.44,30100.0,26.4751,26.5058,26.4751,26.4751,30100.0
2013-11-11 15:30:00,34.44,34.44,34.34,34.35,100700.0,26.4751,26.4751,26.3982,26.4059,100700.0
2013-11-11 15:40:00,34.34,34.4,34.25,34.32,181500.0,26.3982,26.4443,26.329,26.3828,181500.0
2013-11-11 15:50:00,34.32,34.34,34.24,34.26,239900.0,26.3828,26.3982,26.3213,26.3367,239900.0
2013-11-12 09:30:00,34.31,34.75,34.22,34.4,70600.0,26.3751,26.7134,26.3059,26.4443,70600.0
2013-11-12 09:40:00,34.4,34.57,34.15,34.55,97000.0,26.4443,26.575,26.2521,26.5596,97000.0
2013-11-12 09:50:00,34.55,34.71,34.46,34.66,111100.0,26.5596,26.6826,26.4904,26.6442,111100.0
2013-11-12 10:00:00,34.67,34.69,34.47,34.59,60700.0,26.6519,26.6672,26.4981,26.5904,60700.0
2013-11-12 10:10:00,34.58,34.79,34.57,34.79,27700.0,26.5827,26.7441,26.575,26.7441,27700.0
2013-11-12 10:20:00,34.8,34.83,34.7,34.72,51200.0,26.7518,26.7749,26.6749,26.6903,51200.0
2013-11-12 10:30:00,34.74,34.8,34.5,34.56,98900.0,26.7057,26.7518,26.5212,26.5673,98900.0
2013-11-12 10:40:00,34.57,34.67,34.54,34.59,35100.0,26.575,26.6519,26.5519,26.5904,35100.0
2013-11-12 10:50:00,34.59,34.67,34.54,34.67,25900.0,26.5904,26.6519,26.5519,26.6519,25900.0
2013-11-12 11:00:00,34.68,34.68,34.49,34.5,40600.0,26.6596,26.6596,26.5135,26.5212,40600.0
2013-11-12 11:10:00,34.49,34.63,34.45,34.63,39700.0,26.5135,26.6211,26.4828,26.6211,39700.0
2013-11-12 11:20:00,34.63,34.82,34.6,34.74,77200.0,26.6211,26.7672,26.5981,26.7057,77200.0
2013-11-12 11:30:00,34.74,34.77,34.68,34.68,31400.0,26.7057,26.7287,26.6596,26.6596,31400.0
2013-11-12 11:40:00,34.67,34.71,34.52,34.55,41200.0,26.6519,26.6826,26.5366,26.5596,41200.0
2013-11-12 11:50:00,34.55,34.56,34.42,34.48,71700.0,26.5596,26.5673,26.4597,26.5058,71700.0
2013-11-12 12:00:00,34.47,34.53,34.32,34.36,76600.0,26.4981,26.5443,26.3828,26.4136,76600.0
2013-11-12 12:10:00,34.36,34.71,34.35,34.69,51100.0,26.4136,26.6826,26.4059,26.6672,51100.0
2013-11-12 12:20:00,34.68,34.68,34.42,34.42,47100.0,26.6596,26.6596,26.4597,26.4597,47100.0
2013-11-12 12:30:00,34.41,34.44,34.31,34.31,59500.0,26.452,26.4751,26.3751,26.3751,59500.0
2013-11-12 12:40:00,34.32,34.33,34.21,34.25,43300.0,26.3828,26.3905,26.2983,26.329,43300.0
2013-11-12 12:50:00,34.25,34.26,34.19,34.2,37500.0,26.329,26.3367,26.2829,26.2906,37500.0
2013-11-12 13:00:00,34.2,34.25,34.15,34.17,51700.0,26.2906,26.329,26.2521,26.2675,51700.0
2013-11-12 13:10:00,34.17,34.24,34.08,34.19,58900.0,26.2675,26.3213,26.1983,26.2829,58900.0
2013-11-12 13:20:00,34.19,34.23,34.14,34.18,33500.0,26.2829,26.3136,26.2444,26.2752,33500.0
2013-11-12 13:30:00,34.18,34.23,34.16,34.23,37600.0,26.2752,26.3136,26.2598,26.3136,37600.0
2013-11-12 13:40:00,34.23,34.23,34.18,34.21,32100.0,26.3136,26.3136,26.2752,26.2983,32100.0
2013-11-12 13:50:00,34.21,34.23,34.12,34.16,38200.0,26.2983,26.3136,26.2291,26.2598,38200.0
2013-11-12 14:00:00,34.16,34.22,34.16,34.21,56100.0,26.2598,26.3059,26.2598,26.2983,56100.0
2013-11-12 14:10:00,34.22,34.23,34.1,34.21,40100.0,26.3059,26.3136,26.2137,26.2983,40100.0
2013-11-12 14:20:00,34.22,34.24,34.11,34.12,32700.0,26.3059,26.3213,26.2214,26.2291,32700.0
2013-11-12 14:30:00,34.11,34.16,34.06,34.13,57500.0,26.2214,26.2598,26.1829,26.2368,57500.0
2013-11-12 14:40:00,34.13,34.22,34.1,34.21,32400.0,26.2368,26.3059,26.2137,26.2983,32400.0
2013-11-12 14:50:00,34.22,34.3,34.17,34.25,47300.0,26.3059,26.3674,26.2675,26.329,47300.0
2013-11-12 15:00:00,34.25,34.29,34.21,34.29,28800.0,26.329,26.3598,26.2983,26.3598,28800.0
2013-11-12 15:10:00,34.3,34.32,34.23,34.31,118400.0,26.3674,26.3828,26.3136,26.3751,118400.0
2013-11-12 15:20:00,34.3,34.34,34.25,34.25,90100.0,26.3674,26.3982,26.329,26.329,90100.0
2013-11-12 15:30:00,34.24,34.33,34.2,34.2,273600.0,26.3213,26.3905,26.2906,26.2906,273600.0
2013-11-12 15:40:00,34.19,34.28,34.17,34.28,114900.0,26.2829,26.3521,26.2675,26.3521,114900.0
2013-11-12 15:50:00,34.29,34.29,34.2,34.23,203300.0,26.3598,26.3598,26.2906,26.3136,203300.0
2013-11-13 09:30:00,34.0,34.72,33.95,34.7,103800.0,26.1368,26.6903,26.0984,26.6749,103800.0
2013-11-13 09:40:00,34.68,35.08,34.68,34.74,162800.0,26.6596,26.9671,26.6596,26.7057,162800.0
2013-11-13 09:50:00,34.75,34.78,34.55,34.76,98400.0,26.7134,26.7364,26.5596,26.7211,98400.0
2013-11-13 10:00:00,34.77,34.79,34.64,34.66,142500.0,26.7287,26.7441,26.6288,26.6442,142500.0
2013-11-13 10:10:00,34.67,34.76,34.58,34.67,114300.0,26.6519,26.7211,26.5827,26.6519,114300.0
2013-11-13 10:20:00,34.67,34.84,34.51,34.81,153400.0,26.6519,26.7826,26.5289,26.7595,153400.0
2013-11-13 10:30:00,34.8,34.81,34.68,34.81,56200.0,26.7518,26.7595,26.6596,26.7595,56200.0
2013-11-13 10:40:00,34.81,34.98,34.8,34.82,99700.0,26.7595,26.8902,26.7518,26.7672,99700.0
2013-11-13 10:50:00,34.81,34.92,34.79,34.86,62900.0,26.7595,26.8441,26.7441,26.7979,62900.0
2013-11-13 11:00:00,34.86,34.9,34.8,34.83,53500.0,26.7979,26.8287,26.7518,26.7749,53500.0
2013-11-13 11:10:00,34.83,35.0,34.83,34.93,134700.0,26.7749,26.9056,26.7749,26.8517,134700.0
2013-11-13 11:20:00,34.94,35.14,34.94,35.14,70600.0,26.8594,27.0132,26.8594,27.0132,70600.0
2013-11-13 11:30:00,35.14,35.24,34.89,34.89,149500.0,27.0132,27.0901,26.821,26.821,149500.0
2013-11-13 11:40:00,34.89,35.12,34.89,35.01,115000.0,26.821,26.9978,26.821,26.9132,115000.0
2013-11-13 11:50:00,35.02,35.05,34.96,35.02,108600.0,26.9209,26.944,26.8748,26.9209,108600.0
2013-11-13 12:00:00,35.02,35.13,35.0,35.07,63400.0,26.9209,27.0055,26.9056,26.9594,63400.0
2013-11-13 12:10:00,35.07,35.19,35.07,35.14,42900.0,26.9594,27.0516,26.9594,27.0132,42900.0
2013-11-13 12:20:00,35.13,35.2,35.06,35.17,102200.0,27.0055,27.0593,26.9517,27.0362,102200.0
2013-11-13 12:30:00,35.17,35.17,35.07,35.08,26700.0,27.0362,27.0362,26.9594,26.9671,26700.0
2013-11-13 12:40:00,35.08,35.1,35.04,35.08,62400.0,26.9671,26.9824,26.9363,26.9671,62400.0
2013-11-13 12:50:00,35.07,35.17,35.05,35.15,28200.0,26.9594,27.0362,26.944,27.0209,28200.0
2013-11-13 13:00:00,35.15,35.2,35.04,35.12,56700.0,27.0209,27.0593,26.9363,26.9978,56700.0
2013-11-13 13:10:00,35.13,35.21,35.08,35.21,16300.0,27.0055,27.067,26.9671,27.067,16300.0
2013-11-13 13:20:00,35.22,35.28,35.18,35.2,70900.0,27.0747,27.1208,27.0439,27.0593,70900.0
2013-11-13 13:30:00,35.2,35.24,35.14,35.22,111600.0,27.0593,27.0901,27.0132,27.0747,111600.0
2013-11-13 13:40:00,35.22,35.26,35.15,35.26,56200.0,27.0747,27.1054,27.0209,27.1054,56200.0
2013-11-13 13:50:00,35.25,35.3,35.19,35.29,42900.0,27.0977,27.1362,27.0516,27.1285,42900.0
2013-11-13 14:00:00,35.29,35.29,35.23,35.23,43300.0,27.1285,27.1285,27.0824,27.0824,43300.0
2013-11-13 14:10:00,35.24,35.41,35.21,35.41,44100.0,27.0901,27.2207,27.067,27.2207,44100.0
2013-11-13 14:20:00,35.4,35.45,35.34,35.44,87000.0,27.213,27.2515,27.1669,27.2438,87000.0
2013-11-13 14:30:00,35.44,35.52,35.4,35.43,85500.0,27.2438,27.3053,27.213,27.2361,85500.0
2013-11-13 14:40:00,35.42,35.42,35.22,35.22,65700.0,27.2284,27.2284,27.0747,27.0747,65700.0
2013-11-13 14:50:00,35.21,35.24,35.16,35.23,69700.0,27.067,27.0901,27.0286,27.0824,69700.0
2013-11-13 15:00:00,35.24,35.3,35.21,35.29,50700.0,27.0901,27.1362,27.067,27.1285,50700.0
2013-11-13 15:10:00,35.3,35.33,35.24,35.29,53900.0,27.1362,27.1592,27.0901,27.1285,53900.0
2013-11-13 15:20:00,35.29,35.35,35.27,35.35,40200.0,27.1285,27.1746,27.1131,27.1746,40200.0
2013-11-13 15:30:00,35.34,35.35,35.29,35.31,91300.0,27.1669,27.1746,27.1285,27.1439,91300.0
2013-11-13 15:40:00,35.31,35.32,35.22,35.23,147100.0,27.1439,27.1515,27.0747,27.0824,147100.0
2013-11-13 15:50:00,35.24,35.26,35.19,35.23,406400.0,27.0901,27.1054,27.0516,27.0824,406400.0
2013-11-14 09:30:00,35.23,35.45,35.19,35.41,73200.0,27.0824,27.2515,27.0516,27.2207,73200.0
2013-11-14 09:40:00,35.42,35.43,35.12,35.15,194400.0,27.2284,27.2361,26.9978,27.0209,194400.0
2013-11-14 09:50:00,35.17,35.17,34.9,35.08,60700.0,27.0362,27.0362,26.8287,26.9671,60700.0
2013-11-14 10:00:00,35.08,35.16,34.93,34.93,71600.0,26.9671,27.0286,26.8517,26.8517,71600.0
2013-11-14 10:10:00,34.93,35.0,34.89,34.9,67600.0,26.8517,26.9056,26.821,26.8287,67600.0
2013-11-14 10:20:00,34.9,34.91,34.66,34.77,100200.0,26.8287,26.8364,26.6442,26.7287,100200.0
2013-11-14 10:30:00,34.76,34.84,34.75,34.83,53400.0,26.7211,26.7826,26.7134,26.7749,53400.0
2013-11-14 10:40:00,34.84,34.85,34.75,34.79,30600.0,26.7826,26.7902,26.7134,26.7441,30600.0
2013-11-14 10:50:00,34.79,34.83,34.66,34.75,48700.0,26.7441,26.7749,26.6442,26.7134,48700.0
2013-11-14 11:00:00,34.75,34.93,34.72,34.9,92300.0,26.7134,26.8517,26.6903,26.8287,92300.0
2013-11-14 11:10:00,34.91,35.13,34.91,35.1,41900.0,26.8364,27.0055,26.8364,26.9824,41900.0
2013-11-14 11:20:00,35.11,35.24,34.99,35.03,69600.0,26.9901,27.0901,26.8979,26.9286,69600.0
2013-11-14 11:30:00,35.05,35.09,34.91,34.96,67500.0,26.944,26.9747,26.8364,26.8748,67500.0
2013-11-14 11:40:00,34.97,34.98,34.88,34.94,48400.0,26.8825,26.8902,26.8133,26.8594,48400.0
2013-11-14 11:50:00,34.93,35.05,34.93,34.99,57000.0,26.8517,26.944,26.8517,26.8979,57000.0
2013-11-14 12:00:00,34.97,34.99,34.88,34.94,81000.0,26.8825,26.8979,26.8133,26.8594,81000.0
2013-11-14 12:10:00,34.96,34.98,34.9,34.92,15300.0,26.8748,26.8902,26.8287,26.8441,15300.0
2013-11-14 12:20:00,34.9,34.92,34.8,34.8,17900.0,26.8287,26.8441,26.7518,26.7518,17900.0
2013-11-14 12:30:00,34.8,34.95,34.8,34.91,18000.0,26.7518,26.8671,26.7518,26.8364,18000.0
2013-11-14 12:40:00,34.9,34.91,34.84,34.89,14000.0,26.8287,26.8364,26.7826,26.821,14000.0
2013-11-14 12:50:00,34.9,34.92,34.82,34.84,41000.0,26.8287,26.8441,26.7672,26.7826,41000.0
2013-11-14 13:00:00,34.83,34.96,34.82,34.85,65600.0,26.7749,26.8748,26.7672,26.7902,65600.0
2013-11-14 13:10:00,34.85,34.97,34.8,34.95,29600.0,26.7902,26.8825,26.7518,26.8671,29600.0
2013-11-14 13:20:00,34.95,35.06,34.95,35.04,19300.0,26.8671,26.9517,26.8671,26.9363,19300.0
2013-11-14 13:30:00,35.03,35.12,34.99,35.12,22000.0,26.9286,26.9978,26.8979,26.9978,22000.0
2013-11-14 13:40:00,35.12,35.15,35.11,35.14,15500.0,26.9978,27.0209,26.9901,27.0132,15500.0
2013-11-14 13:50:00,35.13,35.13,34.99,35.08,42100.0,27.0055,27.0055,26.8979,26.9671,42100.0
2013-11-14 14:00:00,35.08,35.08,35.01,35.02,32500.0,26.9671,26.9671,26.9132,26.9209,32500.0
2013-11-14 14:10:00,35.02,35.11,35.02,35.08,21400.0,26.9209,26.9901,26.9209,26.9671,21400.0
2013-11-14 14:20:00,35.07,35.11,35.06,35.09,15800.0,26.9594,26.9901,26.9517,26.9747,15800.0
2013-11-14 14:30:00,35.09,35.11,35.06,35.08,13500.0,26.9747,26.9901,26.9517,26.9671,13500.0
2013-11-14 14:40:00,35.09,35.13,35.05,35.12,20100.0,26.9747,27.0055,26.944,26.9978,20100.0
2013-11-14 14:50:00,35.11,35.12,35.06,35.08,17700.0,26.9901,26.9978,26.9517,26.9671,17700.0
2013-11-14 15:00:00,35.08,35.13,35.07,35.13,25500.0,26.9671,27.0055,26.9594,27.0055,25500.0
2013-11-14 15:10:00,35.13,35.19,35.12,35.14,30000.0,27.0055,27.0516,26.9978,27.0132,30000.0
2013-11-14 15:20:00,35.13,35.19,35.13,35.18,37200.0,27.0055,27.0516,27.0055,27.0439,37200.0
2013-11-14 15:30:00,35.18,35.21,35.18,35.19,54300.0,27.0439,27.067,27.0439,27.0516,54300.0
2013-11-14 15:40:00,35.19,35.21,35.19,35.21,82200.0,27.0516,27.067,27.0516,27.067,82200.0
2013-11-14 15:50:00,35.21,35.21,35.13,35.14,163500.0,27.067,27.067,27.0055,27.0132,163500.0
2013-11-15 09:30:00,35.08,35.14,34.83,34.95,80500.0,26.9671,27.0132,26.7749,26.8671,80500.0
2013-11-15 09:40:00,34.95,34.97,34.74,34.74,118000.0,26.8671,26.8825,26.7057,26.7057,118000.0
2013-11-15 09:50:00,34.75,34.76,34.49,34.59,223500.0,26.7134,26.7211,26.5135,26.5904,223500.0
2013-11-15 10:00:00,34.59,34.79,34.36,34.66,261000.0,26.5904,26.7441,26.4136,26.6442,261000.0
2013-11-15 10:10:00,34.65,34.76,34.54,34.69,154300.0,26.6365,26.7211,26.5519,26.6672,154300.0
2013-11-15 10:20:00,34.7,34.72,34.53,34.64,66900.0,26.6749,26.6903,26.5443,26.6288,66900.0
2013-11-15 10:30:00,34.63,34.67,34.52,34.54,32600.0,26.6211,26.6519,26.5366,26.5519,32600.0
2013-11-15 10:40:00,34.54,34.63,34.5,34.59,45600.0,26.5519,26.6211,26.5212,26.5904,45600.0
2013-11-15 10:50:00,34.62,34.63,34.51,34.6,57400.0,26.6134,26.6211,26.5289,26.5981,57400.0
2013-11-15 11:00:00,34.59,34.62,34.54,34.54,49300.0,26.5904,26.6134,26.5519,26.5519,49300.0
2013-11-15 11:10:00,34.54,34.55,34.41,34.45,81300.0,26.5519,26.5596,26.452,26.4828,81300.0
2013-11-15 11:20:00,34.45,34.46,34.36,34.39,50700.0,26.4828,26.4904,26.4136,26.4366,50700.0
2013-11-15 11:30:00,34.39,34.4,34.16,34.26,83800.0,26.4366,26.4443,26.2598,26.3367,83800.0
2013-11-15 11:40:00,34.27,34.39,34.21,34.29,64000.0,26.3444,26.4366,26.2983,26.3598,64000.0
2013-11-15 11:50:00,34.3,34.34,34.23,34.27,97200.0,26.3674,26.3982,26.3136,26.3444,97200.0
2013-11-15 12:00:00,34.26,34.29,34.19,34.25,47100.0,26.3367,26.3598,26.2829,26.329,47100.0
2013-11-15 12:10:00,34.24,34.32,34.23,34.26,75800.0,26.3213,26.3828,26.3136,26.3367,75800.0
2013-11-15 12:20:00,34.26,34.36,34.25,34.35,90100.0,26.3367,26.4136,26.329,26.4059,90100.0
2013-11-15 12:30:00,34.35,34.36,34.25,34.26,55000.0,26.4059,26.4136,26.329,26.3367,55000.0
2013-11-15 12:40:00,34.25,34.28,34.25,34.25,24800.0,26.329,26.3521,26.329,26.329,24800.0
2013-11-15 12:50:00,34.26,34.29,34.25,34.26,21900.0,26.3367,26.3598,26.329,26.3367,21900.0
2013-11-15 13:00:00,34.26,34.27,34.25,34.26,30300.0,26.3367,26.3444,26.329,26.3367,30300.0
2013-11-15 13:10:00,34.26,34.28,34.18,34.26,41300.0,26.3367,26.3521,26.2752,26.3367,41300.0
2013-11-15 13:20:00,34.27,34.3,34.25,34.27,34900.0,26.3444,26.3674,26.329,26.3444,34900.0
2013-11-15 13:30:00,34.27,34.4,34.23,34.37,119300.0,26.3444,26.4443,26.3136,26.4213,119300.0
2013-11-15 13:40:00,34.37,34.41,34.36,34.39,62900.0,26.4213,26.452,26.4136,26.4366,62900.0
2013-11-15 13:50:00,34.39,34.41,34.36,34.37,59900.0,26.4366,26.452,26.4136,26.4213,59900.0
2013-11-15 14:00:00,34.38,34.44,34.37,34.41,46300.0,26.4289,26.4751,26.4213,26.452,46300.0
2013-11-15 14:10:00,34.41,34.44,34.39,34.43,20300.0,26.452,26.4751,26.4366,26.4674,20300.0
2013-11-15 14:20:00,34.43,34.44,34.37,34.37,21100.0,26.4674,26.4751,26.4213,26.4213,21100.0
2013-11-15 14:30:00,34.38,34.5,34.37,34.44,26400.0,26.4289,26.5212,26.4213,26.4751,26400.0
2013-11-15 14:40:00,34.45,34.45,34.39,34.4,20100.0,26.4828,26.4828,26.4366,26.4443,20100.0
2013-11-15 14:50:00,34.4,34.45,34.39,34.42,19300.0,26.4443,26.4828,26.4366,26.4597,19300.0
2013-11-15 15:00:00,34.42,34.5,34.42,34.5,34500.0,26.4597,26.5212,26.4597,26.5212,34500.0
2013-11-15 15:10:00,34.5,34.53,34.49,34.5,67900.0,26.5212,26.5443,26.5135,26.5212,67900.0
2013-11-15 15:20:00,34.5,34.51,34.43,34.45,55400.0,26.5212,26.5289,26.4674,26.4828,55400.0
2013-11-15 15:30:00,34.45,34.53,34.45,34.49,88100.0,26.4828,26.5443,26.4828,26.5135,88100.0
2013-11-15 15:40:00,34.5,34.61,34.49,34.58,267500.0,26.5212,26.6058,26.5135,26.5827,267500.0
2013-11-15 15:50:00,34.58,34.67,34.54,34.59,473700.0,26.5827,26.6519,26.5519,26.5904,473700.0
2013-11-18 09:30:00,34.74,35.02,34.59,34.59,77500.0,26.7057,26.9209,26.5904,26.5904,77500.0
2013-11-18 09:40:00,34.59,35.26,34.52,35.25,209700.0,26.5904,27.1054,26.5366,27.0977,209700.0
2013-11-18 09:50:00,35.25,35.47,34.87,35.22,593200.0,27.0977,27.2669,26.8056,27.0747,593200.0
2013-11-18 10:00:00,35.22,35.68,35.2,35.64,295700.0,27.0747,27.4283,27.0593,27.3975,295700.0
2013-11-18 10:10:00,35.65,35.88,35.42,35.83,274600.0,27.4052,27.582,27.2284,27.5436,274600.0
2013-11-18 10:20:00,35.83,36.15,35.78,35.78,299500.0,27.5436,27.7896,27.5052,27.5052,299500.0
2013-11-18 10:30:00,35.77,35.92,35.56,35.85,175300.0,27.4975,27.6128,27.336,27.559,175300.0
2013-11-18 10:40:00,35.86,35.88,35.7,35.7,88700.0,27.5667,27.582,27.4437,27.4437,88700.0
2013-11-18 10:50:00,35.68,35.71,35.6,35.63,96900.0,27.4283,27.4514,27.3668,27.3899,96900.0
2013-11-18 11:00:00,35.63,35.85,35.63,35.77,108900.0,27.3899,27.559,27.3899,27.4975,108900.0
2013-11-18 11:10:00,35.75,35.75,35.51,35.53,85700.0,27.4821,27.4821,27.2976,27.313,85700.0
2013-11-18 11:20:00,35.54,35.57,35.43,35.47,104500.0,27.3207,27.3437,27.2361,27.2669,104500.0
2013-11-18 11:30:00,35.47,35.69,35.45,35.62,150600.0,27.2669,27.436,27.2515,27.3822,150600.0
2013-11-18 11:40:00,35.62,35.71,35.56,35.71,58300.0,27.3822,27.4514,27.336,27.4514,58300.0
2013-11-18 11:50:00,35.73,35.82,35.71,35.76,57400.0,27.4667,27.5359,27.4514,27.4898,57400.0
2013-11-18 12:00:00,35.76,35.78,35.65,35.74,50000.0,27.4898,27.5052,27.4052,27.4744,50000.0
2013-11-18 12:10:00,35.73,35.74,35.58,35.66,27300.0,27.4667,27.4744,27.3514,27.4129,27300.0
2013-11-18 12:20:00,35.68,35.68,35.42,35.51,68300.0,27.4283,27.4283,27.2284,27.2976,68300.0
2013-11-18 12:30:00,35.51,35.71,35.46,35.65,130000.0,27.2976,27.4514,27.2592,27.4052,130000.0
2013-11-18 12:40:00,35.65,35.65,35.51,35.6,90400.0,27.4052,27.4052,27.2976,27.3668,90400.0
2013-11-18 12:50:00,35.61,35.67,35.54,35.58,67600.0,27.3745,27.4206,27.3207,27.3514,67600.0
2013-11-18 13:00:00,35.58,35.59,35.47,35.51,47500.0,27.3514,27.3591,27.2669,27.2976,47500.0
2013-11-18 13:10:00,35.52,35.58,35.49,35.55,59600.0,27.3053,27.3514,27.2822,27.3284,59600.0
2013-11-18 13:20:00,35.55,35.56,35.49,35.51,38900.0,27.3284,27.336,27.2822,27.2976,38900.0
2013-11-18 13:30:00,35.52,35.58,35.49,35.56,38600.0,27.3053,27.3514,27.2822,27.336,38600.0
2013-11-18 13:40:00,35.56,35.62,35.56,35.59,19900.0,27.336,27.3822,27.336,27.3591,19900.0
2013-11-18 13:50:00,35.59,35.59,35.51,35.51,30400.0,27.3591,27.3591,27.2976,27.2976,30400.0
2013-11-18 14:00:00,35.5,35.5,35.48,35.48,32300.0,27.2899,27.2899,27.2745,27.2745,32300.0
2013-11-18 14:10:00,35.48,35.51,35.41,35.48,50400.0,27.2745,27.2976,27.2207,27.2745,50400.0
2013-11-18 14:20:00,35.47,35.48,35.43,35.44,39000.0,27.2669,27.2745,27.2361,27.2438,39000.0
2013-11-18 14:30:00,35.44,35.47,35.44,35.47,46500.0,27.2438,27.2669,27.2438,27.2669,46500.0
2013-11-18 14:40:00,35.47,35.48,35.32,35.32,98800.0,27.2669,27.2745,27.1515,27.1515,98800.0
2013-11-18 14:50:00,35.32,35.33,35.19,35.32,110100.0,27.1515,27.1592,27.0516,27.1515,110100.0
2013-11-18 15:00:00,35.32,35.32,35.09,35.09,48100.0,27.1515,27.1515,26.9747,26.9747,48100.0
2013-11-18 15:10:00,35.1,35.1,34.92,35.07,77500.0,26.9824,26.9824,26.8441,26.9594,77500.0
2013-11-18 15:20:00,35.06,35.11,34.87,34.87,150400.0,26.9517,26.9901,26.8056,26.8056,150400.0
2013-11-18 15:30:00,34.88,34.88,34.78,34.8,112200.0,26.8133,26.8133,26.7364,26.7518,112200.0
2013-11-18 15:40:00,34.81,34.88,34.8,34.81,121400.0,26.7595,26.8133,26.7518,26.7595,121400.0
2013-11-18 15:50:00,34.81,34.87,34.78,34.85,240400.0,26.7595,26.8056,26.7364,26.7902,240400.0
2013-11-19 09:30:00,34.75,34.95,34.6,34.86,69100.0,26.7134,26.8671,26.5981,26.7979,69100.0
2013-11-19 09:40:00,34.79,34.8,34.52,34.56,69000.0,26.7441,26.7518,26.5366,26.5673,69000.0
2013-11-19 09:50:00,34.58,34.84,34.58,34.74,78200.0,26.5827,26.7826,26.5827,26.7057,78200.0
2013-11-19 10:00:00,34.79,35.01,34.66,34.66,91600.0,26.7441,26.9132,26.6442,26.6442,91600.0
2013-11-19 10:10:00,34.66,34.73,34.64,34.7,56200.0,26.6442,26.698,26.6288,26.6749,56200.0
2013-11-19 10:20:00,34.74,34.78,34.67,34.77,54000.0,26.7057,26.7364,26.6519,26.7287,54000.0
2013-11-19 10:30:00,34.77,34.93,34.74,34.91,48500.0,26.7287,26.8517,26.7057,26.8364,48500.0
2013-11-19 10:40:00,34.91,35.12,34.9,35.05,42200.0,26.8364,26.9978,26.8287,26.944,42200.0
2013-11-19 10:50:00,35.05,35.06,34.96,35.01,26700.0,26.944,26.9517,26.8748,26.9132,26700.0
2013-11-19 11:00:00,35.0,35.15,35.0,35.12,45000.0,26.9056,27.0209,26.9056,26.9978,45000.0
2013-11-19 11:10:00,35.11,35.14,35.03,35.03,45600.0,26.9901,27.0132,26.9286,26.9286,45600.0
2013-11-19 11:20:00,35.04,35.07,35.01,35.05,50000.0,26.9363,26.9594,26.9132,26.944,50000.0
2013-11-19 11:30:00,35.05,35.11,35.04,35.11,23500.0,26.944,26.9901,26.9363,26.9901,23500.0
2013-11-19 11:40:00,35.1,35.17,35.01,35.16,80100.0,26.9824,27.0362,26.9132,27.0286,80100.0
2013-11-19 11:50:00,35.16,35.21,35.15,35.16,65900.0,27.0286,27.067,27.0209,27.0286,65900.0
2013-11-19 12:00:00,35.18,35.26,35.15,35.19,71300.0,27.0439,27.1054,27.0209,27.0516,71300.0
2013-11-19 12:10:00,35.19,35.19,35.03,35.07,46300.0,27.0516,27.0516,26.9286,26.9594,46300.0
2013-11-19 12:20:00,35.07,35.07,35.0,35.0,24000.0,26.9594,26.9594,26.9056,26.9056,24000.0
2013-11-19 12:30:00,34.99,35.09,34.99,35.06,21000.0,26.8979,26.9747,26.8979,26.9517,21000.0
2013-11-19 12:40:00,35.04,35.22,35.03,35.21,41700.0,26.9363,27.0747,26.9286,27.067,41700.0
2013-11-19 12:50:00,35.2,35.23,35.2,35.2,50500.0,27.0593,27.0824,27.0593,27.0593,50500.0
2013-11-19 13:00:00,35.2,35.21,35.12,35.15,103900.0,27.0593,27.067,26.9978,27.0209,103900.0
2013-11-19 13:10:00,35.15,35.15,35.04,35.07,23700.0,27.0209,27.0209,26.9363,26.9594,23700.0
2013-11-19 13:20:00,35.08,35.17,35.01,35.02,47600.0,26.9671,27.0362,26.9132,26.9209,47600.0
2013-11-19 13:30:00,35.03,35.21,34.97,35.14,44500.0,26.9286,27.067,26.8825,27.0132,44500.0
2013-11-19 13:40:00,35.13,35.23,35.1,35.18,62900.0,27.0055,27.0824,26.9824,27.0439,62900.0
2013-11-19 13:50:00,35.17,35.24,35.14,35.17,46100.0,27.0362,27.0901,27.0132,27.0362,46100.0
2013-11-19 14:00:00,35.16,35.3,35.15,35.23,35700.0,27.0286,27.1362,27.0209,27.0824,35700.0
2013-11-19 14:10:00,35.22,35.26,35.2,35.25,45800.0,27.0747,27.1054,27.0593,27.0977,45800.0
2013-11-19 14:20:00,35.27,35.29,35.16,35.16,45900.0,27.1131,27.1285,27.0286,27.0286,45900.0
2013-11-19 14:30:00,35.16,35.33,35.16,35.32,31900.0,27.0286,27.1592,27.0286,27.1515,31900.0
2013-11-19 14:40:00,35.33,35.43,35.33,35.41,70600.0,27.1592,27.2361,27.1592,27.2207,70600.0
2013-11-19 14:50:00,35.41,35.43,35.4,35.4,67700.0,27.2207,27.2361,27.213,27.213,67700.0
2013-11-19 15:00:00,35.4,35.4,35.29,35.33,84000.0,27.213,27.213,27.1285,27.1592,84000.0
2013-11-19 15:10:00,35.32,35.37,35.3,35.37,45100.0,27.1515,27.19,27.1362,27.19,45100.0
2013-11-19 15:20:00,35.37,35.42,35.33,35.33,80400.0,27.19,27.2284,27.1592,27.1592,80400.0
2013-11-19 15:30:00,35.34,35.36,35.21,35.21,68600.0,27.1669,27.1823,27.067,27.067,68600.0
2013-11-19 15:40:00,35.21,35.23,35.15,35.16,111200.0,27.067,27.0824,27.0209,27.0286,111200.0
2013-11-19 15:50:00,35.16,35.22,35.13,35.17,188100.0,27.0286,27.0747,27.0055,27.0362,188100.0
2013-11-20 09:30:00,35.26,35.57,35.23,35.39,105700.0,27.1054,27.3437,27.0824,27.2054,105700.0
2013-11-20 09:40:00,35.4,35.5,35.34,35.39,55100.0,27.213,27.2899,27.1669,27.2054,55100.0
2013-11-20 09:50:00,35.39,35.43,35.29,35.3,39600.0,27.2054,27.2361,27.1285,27.1362,39600.0
2013-11-20 10:00:00,35.3,35.4,35.25,35.33,48500.0,27.1362,27.213,27.0977,27.1592,48500.0
2013-11-20 10:10:00,35.33,35.46,35.33,35.41,53000.0,27.1592,27.2592,27.1592,27.2207,53000.0
2013-11-20 10:20:00,35.42,35.5,35.42,35.5,138500.0,27.2284,27.2899,27.2284,27.2899,138500.0
2013-11-20 10:30:00,35.49,35.54,35.44,35.53,114600.0,27.2822,27.3207,27.2438,27.313,114600.0
2013-11-20 10:40:00,35.52,35.54,35.27,35.54,93600.0,27.3053,27.3207,27.1131,27.3207,93600.0
2013-11-20 10:50:00,35.54,35.63,35.48,35.59,78100.0,27.3207,27.3899,27.2745,27.3591,78100.0
2013-11-20 11:00:00,35.59,35.72,35.51,35.72,59400.0,27.3591,27.459,27.2976,27.459,59400.0
2013-11-20 11:10:00,35.72,35.72,35.49,35.52,58700.0,27.459,27.459,27.2822,27.3053,58700.0
2013-11-20 11:20:00,35.51,35.72,35.49,35.66,52100.0,27.2976,27.459,27.2822,27.4129,52100.0
2013-11-20 11:30:00,35.67,35.85,35.54,35.55,170700.0,27.4206,27.559,27.3207,27.3284,170700.0
2013-11-20 11:40:00,35.56,35.61,35.54,35.61,21900.0,27.336,27.3745,27.3207,27.3745,21900.0
2013-11-20 11:50:00,35.6,35.64,35.52,35.55,32100.0,27.3668,27.3975,27.3053,27.3284,32100.0
2013-11-20 12:00:00,35.55,35.66,35.55,35.58,29400.0,27.3284,27.4129,27.3284,27.3514,29400.0
2013-11-20 12:10:00,35.58,35.65,35.56,35.65,22800.0,27.3514,27.4052,27.336,27.4052,22800.0
2013-11-20 12:20:00,35.65,35.65,35.51,35.55,20600.0,27.4052,27.4052,27.2976,27.3284,20600.0
2013-11-20 12:30:00,35.54,35.58,35.51,35.55,25200.0,27.3207,27.3514,27.2976,27.3284,25200.0
2013-11-20 12:40:00,35.55,35.59,35.53,35.55,30100.0,27.3284,27.3591,27.313,27.3284,30100.0
2013-11-20 12:50:00,35.54,35.56,35.46,35.46,43500.0,27.3207,27.336,27.2592,27.2592,43500.0
2013-11-20 13:00:00,35.45,35.53,35.44,35.5,41100.0,27.2515,27.313,27.2438,27.2899,41100.0
2013-11-20 13:10:00,35.51,35.53,35.45,35.49,29300.0,27.2976,27.313,27.2515,27.2822,29300.0
2013-11-20 13:20:00,35.48,35.6,35.47,35.58,44200.0,27.2745,27.3668,27.2669,27.3514,44200.0
2013-11-20 13:30:00,35.58,35.64,35.5,35.51,23300.0,27.3514,27.3975,27.2899,27.2976,23300.0
2013-11-20 13:40:00,35.5,35.53,35.42,35.44,42100.0,27.2899,27.313,27.2284,27.2438,42100.0
2013-11-20 13:50:00,35.43,35.44,35.37,35.38,45200.0,27.2361,27.2438,27.19,27.1977,45200.0
2013-11-20 14:00:00,35.38,35.38,35.26,35.32,55300.0,27.1977,27.1977,27.1054,27.1515,55300.0
2013-11-20 14:10:00,35.34,35.43,35.22,35.41,44700.0,27.1669,27.2361,27.0747,27.2207,44700.0
2013-11-20 14:20:00,35.39,35.58,35.38,35.55,47400.0,27.2054,27.3514,27.1977,27.3284,47400.0
2013-11-20 14:30:00,35.55,35.55,35.41,35.41,53200.0,27.3284,27.3284,27.2207,27.2207,53200.0
2013-11-20 14:40:00,35.41,35.41,35.2,35.31,89300.0,27.2207,27.2207,27.0593,27.1439,89300.0
2013-11-20 14:50:00,35.3,35.31,35.22,35.23,50800.0,27.1362,27.1439,27.0747,27.0824,50800.0
2013-11-20 15:00:00,35.23,35.24,35.09,35.11,82500.0,27.0824,27.0901,26.9747,26.9901,82500.0
2013-11-20 15:10:00,35.12,35.15,35.04,35.06,75800.0,26.9978,27.0209,26.9363,26.9517,75800.0
2013-11-20 15:20:00,35.05,35.13,35.05,35.11,104400.0,26.944,27.0055,26.944,26.9901,104400.0
2013-11-20 15:30:00,35.1,35.15,35.04,35.15,195400.0,26.9824,27.0209,26.9363,27.0209,195400.0
2013-11-20 15:40:00,35.15,35.15,35.03,35.06,213800.0,27.0209,27.0209,26.9286,26.9517,213800.0
2013-11-20 15:50:00,35.07,35.09,34.98,35.0,406500.0,26.9594,26.9747,26.8902,26.9056,406500.0
2013-11-21 09:30:00,34.23,34.5,34.0,34.34,325200.0,26.3136,26.5212,26.1368,26.3982,325200.0
2013-11-21 09:40:00,34.27,35.42,34.22,35.31,338500.0,26.3444,27.2284,26.3059,27.1439,338500.0
2013-11-21 09:50:00,35.31,36.1,35.24,35.5,411500.0,27.1439,27.7512,27.0901,27.2899,411500.0
2013-11-21 10:00:00,35.51,35.73,35.3,35.32,215500.0,27.2976,27.4667,27.1362,27.1515,215500.0
2013-11-21 10:10:00,35.32,35.62,35.3,35.32,89700.0,27.1515,27.3822,27.1362,27.1515,89700.0
2013-11-21 10:20:00,35.3,35.54,35.18,35.4,187400.0,27.1362,27.3207,27.0439,27.213,187400.0
2013-11-21 10:30:00,35.39,35.66,35.39,35.66,86100.0,27.2054,27.4129,27.2054,27.4129,86100.0
2013-11-21 10:40:00,35.65,35.67,35.49,35.61,97100.0,27.4052,27.4206,27.2822,27.3745,97100.0
2013-11-21 10:50:00,35.6,35.69,35.53,35.66,82400.0,27.3668,27.436,27.313,27.4129,82400.0
2013-11-21 11:00:00,35.64,35.72,35.54,35.6,105700.0,27.3975,27.459,27.3207,27.3668,105700.0
2013-11-21 11:10:00,35.59,35.61,35.27,35.27,107800.0,27.3591,27.3745,27.1131,27.1131,107800.0
2013-11-21 11:20:00,35.26,35.42,35.25,35.33,108100.0,27.1054,27.2284,27.0977,27.1592,108100.0
2013-11-21 11:30:00,35.31,35.38,35.01,35.06,109000.0,27.1439,27.1977,26.9132,26.9517,109000.0
2013-11-21 11:40:00,35.05,35.12,34.93,35.04,64000.0,26.944,26.9978,26.8517,26.9363,64000.0
2013-11-21 11:50:00,35.03,35.03,34.79,34.8,144900.0,26.9286,26.9286,26.7441,26.7518,144900.0
2013-11-21 12:00:00,34.8,34.91,34.6,34.91,86900.0,26.7518,26.8364,26.5981,26.8364,86900.0
2013-11-21 12:10:00,34.93,35.09,34.86,35.09,47100.0,26.8517,26.9747,26.7979,26.9747,47100.0
2013-11-21 12:20:00,35.09,35.14,34.93,34.93,62200.0,26.9747,27.0132,26.8517,26.8517,62200.0
2013-11-21 12:30:00,34.93,35.07,34.92,35.05,55900.0,26.8517,26.9594,26.8441,26.944,55900.0
2013-11-21 12:40:00,35.04,35.23,35.04,35.09,46400.0,26.9363,27.0824,26.9363,26.9747,46400.0
2013-11-21 12:50:00,35.09,35.18,35.08,35.15,50000.0,26.9747,27.0439,26.9671,27.0209,50000.0
2013-11-21 13:00:00,35.17,35.37,35.15,35.34,27700.0,27.0362,27.19,27.0209,27.1669,27700.0
2013-11-21 13:10:00,35.33,35.33,35.23,35.29,30600.0,27.1592,27.1592,27.0824,27.1285,30600.0
2013-11-21 13:20:00,35.29,35.35,35.29,35.32,22400.0,27.1285,27.1746,27.1285,27.1515,22400.0
2013-11-21 13:30:00,35.32,35.43,35.32,35.41,33800.0,27.1515,27.2361,27.1515,27.2207,33800.0
2013-11-21 13:40:00,35.41,35.49,35.32,35.33,40400.0,27.2207,27.2822,27.1515,27.1592,40400.0
2013-11-21 13:50:00,35.33,35.37,35.28,35.29,41800.0,27.1592,27.19,27.1208,27.1285,41800.0
2013-11-21 14:00:00,35.29,35.36,35.2,35.23,59100.0,27.1285,27.1823,27.0593,27.0824,59100.0
2013-11-21 14:10:00,35.23,35.29,35.22,35.26,77100.0,27.0824,27.1285,27.0747,27.1054,77100.0
2013-11-21 14:20:00,35.26,35.26,35.12,35.17,76900.0,27.1054,27.1054,26.9978,27.0362,76900.0
2013-11-21 14:30:00,35.19,35.2,34.98,35.0,101800.0,27.0516,27.0593,26.8902,26.9056,101800.0
2013-11-21 14:40:00,34.99,35.06,34.94,34.95,67700.0,26.8979,26.9517,26.8594,26.8671,67700.0
2013-11-21 14:50:00,34.95,35.03,34.93,35.03,52300.0,26.8671,26.9286,26.8517,26.9286,52300.0
2013-11-21 15:00:00,35.03,35.07,34.95,34.97,68400.0,26.9286,26.9594,26.8671,26.8825,68400.0
2013-11-21 15:10:00,34.97,35.0,34.92,34.95,64600.0,26.8825,26.9056,26.8441,26.8671,64600.0
2013-11-21 15:20:00,34.95,35.04,34.93,35.03,95700.0,26.8671,26.9363,26.8517,26.9286,95700.0
2013-11-21 15:30:00,35.03,35.03,34.91,34.98,100400.0,26.9286,26.9286,26.8364,26.8902,100400.0
2013-11-21 15:40:00,34.98,35.02,34.94,34.95,175000.0,26.8902,26.9209,26.8594,26.8671,175000.0
2013-11-21 15:50:00,34.94,35.04,34.92,34.99,291000.0,26.8594,26.9363,26.8441,26.8979,291000.0
2013-11-22 09:30:00,34.68,34.68,34.01,34.09,286100.0,26.6596,26.6596,26.1445,26.206,286100.0
2013-11-22 09:40:00,34.09,34.11,33.54,33.59,396700.0,26.206,26.2214,25.7832,25.8216,396700.0
2013-11-22 09:50:00,33.59,33.89,33.55,33.75,329600.0,25.8216,26.0523,25.7909,25.9446,329600.0
2013-11-22 10:00:00,33.75,33.8,33.59,33.75,210700.0,25.9446,25.9831,25.8216,25.9446,210700.0
2013-11-22 10:10:00,33.73,33.82,33.7,33.72,157600.0,25.9293,25.9985,25.9062,25.9216,157600.0
2013-11-22 10:20:00,33.72,33.73,33.62,33.64,140600.0,25.9216,25.9293,25.8447,25.8601,140600.0
2013-11-22 10:30:00,33.64,33.67,33.61,33.64,119900.0,25.8601,25.8831,25.837,25.8601,119900.0
2013-11-22 10:40:00,33.64,33.64,33.4,33.53,268700.0,25.8601,25.8601,25.6756,25.7755,268700.0
2013-11-22 10:50:00,33.53,33.81,33.51,33.76,251700.0,25.7755,25.9908,25.7601,25.9523,251700.0
2013-11-22 11:00:00,33.76,33.82,33.74,33.76,80100.0,25.9523,25.9985,25.937,25.9523,80100.0
2013-11-22 11:10:00,33.77,33.81,33.62,33.74,152800.0,25.96,25.9908,25.8447,25.937,152800.0
2013-11-22 11:20:00,33.73,33.73,33.45,33.48,121400.0,25.9293,25.9293,25.714,25.7371,121400.0
2013-11-22 11:30:00,33.47,33.51,33.33,33.44,127900.0,25.7294,25.7601,25.6218,25.7063,127900.0
2013-11-22 11:40:00,33.44,33.51,33.3,33.44,131000.0,25.7063,25.7601,25.5987,25.7063,131000.0
2013-11-22 11:50:00,33.45,33.62,33.44,33.6,88100.0,25.714,25.8447,25.7063,25.8293,88100.0
2013-11-22 12:00:00,33.6,33.61,33.48,33.52,73100.0,25.8293,25.837,25.7371,25.7678,73100.0
2013-11-22 12:10:00,33.52,33.52,33.4,33.43,73100.0,25.7678,25.7678,25.6756,25.6986,73100.0
2013-11-22 12:20:00,33.43,33.46,33.34,33.44,101900.0,25.6986,25.7217,25.6295,25.7063,101900.0
2013-11-22 12:30:00,33.43,33.46,33.4,33.41,37100.0,25.6986,25.7217,25.6756,25.6833,37100.0
2013-11-22 12:40:00,33.42,33.47,33.41,33.46,45100.0,25.691,25.7294,25.6833,25.7217,45100.0
2013-11-22 12:50:00,33.45,33.57,33.45,33.57,50600.0,25.714,25.8063,25.714,25.8063,50600.0
2013-11-22 13:00:00,33.57,33.59,33.53,33.55,47100.0,25.8063,25.8216,25.7755,25.7909,47100.0
2013-11-22 13:10:00,33.55,33.64,33.55,33.64,46600.0,25.7909,25.8601,25.7909,25.8601,46600.0
2013-11-22 13:20:00,33.64,33.75,33.63,33.74,77000.0,25.8601,25.9446,25.8524,25.937,77000.0
2013-11-22 13:30:00,33.74,33.97,33.74,33.87,211100.0,25.937,26.1138,25.937,26.0369,211100.0
2013-11-22 13:40:00,33.88,33.92,33.8,33.86,80900.0,26.0446,26.0753,25.9831,26.0292,80900.0
2013-11-22 13:50:00,33.87,33.89,33.81,33.83,66500.0,26.0369,26.0523,25.9908,26.0061,66500.0
2013-11-22 14:00:00,33.82,33.86,33.8,33.83,60100.0,25.9985,26.0292,25.9831,26.0061,60100.0
2013-11-22 14:10:00,33.84,33.93,33.84,33.84,54800.0,26.0138,26.083,26.0138,26.0138,54800.0
2013-11-22 14:20:00,33.83,33.92,33.83,33.87,46100.0,26.0061,26.0753,26.0061,26.0369,46100.0
2013-11-22 14:30:00,33.87,33.89,33.81,33.84,54800.0,26.0369,26.0523,25.9908,26.0138,54800.0
2013-11-22 14:40:00,33.84,33.91,33.84,33.89,42900.0,26.0138,26.0676,26.0138,26.0523,42900.0
2013-11-22 14:50:00,33.88,33.88,33.8,33.87,66300.0,26.0446,26.0446,25.9831,26.0369,66300.0
2013-11-22 15:00:00,33.86,33.98,33.85,33.98,58300.0,26.0292,26.1215,26.0215,26.1215,58300.0
2013-11-22 15:10:00,33.97,34.06,33.96,34.04,124200.0,26.1138,26.1829,26.1061,26.1676,124200.0
2013-11-22 15:20:00,34.04,34.16,34.03,34.05,122200.0,26.1676,26.2598,26.1599,26.1753,122200.0
2013-11-22 15:30:00,34.05,34.15,34.05,34.15,83600.0,26.1753,26.2521,26.1753,26.2521,83600.0
2013-11-22 15:40:00,34.15,34.18,34.13,34.14,130500.0,26.2521,26.2752,26.2368,26.2444,130500.0
2013-11-22 15:50:00,34.15,34.24,34.14,34.14,342100.0,26.2521,26.3213,26.2444,26.2444,342100.0
2013-11-25 09:30:00,34.25,34.33,34.1,34.15,92600.0,26.329,26.3905,26.2137,26.2521,92600.0
2013-11-25 09:40:00,34.16,34.16,33.88,33.91,98800.0,26.2598,26.2598,26.0446,26.0676,98800.0
2013-11-25 09:50:00,33.9,33.93,33.71,33.76,54100.0,26.06,26.083,25.9139,25.9523,54100.0
2013-11-25 10:00:00,33.75,33.85,33.73,33.84,61700.0,25.9446,26.0215,25.9293,26.0138,61700.0
2013-11-25 10:10:00,33.86,34.01,33.8,34.01,79100.0,26.0292,26.1445,25.9831,26.1445,79100.0
2013-11-25 10:20:00,34.01,34.05,33.89,33.96,68300.0,26.1445,26.1753,26.0523,26.1061,68300.0
2013-11-25 10:30:00,33.95,34.03,33.91,33.91,60800.0,26.0984,26.1599,26.0676,26.0676,60800.0
2013-11-25 10:40:00,33.91,34.15,33.91,34.12,116200.0,26.0676,26.2521,26.0676,26.2291,116200.0
2013-11-25 10:50:00,34.13,34.13,33.95,33.97,56400.0,26.2368,26.2368,26.0984,26.1138,56400.0
2013-11-25 11:00:00,33.98,34.0,33.86,33.87,77100.0,26.1215,26.1368,26.0292,26.0369,77100.0
2013-11-25 11:10:00,33.87,33.99,33.82,33.92,35400.0,26.0369,26.1291,25.9985,26.0753,35400.0
2013-11-25 11:20:00,33.93,33.99,33.9,33.95,23600.0,26.083,26.1291,26.06,26.0984,23600.0
2013-11-25 11:30:00,33.96,34.09,33.96,34.04,37100.0,26.1061,26.206,26.1061,26.1676,37100.0
2013-11-25 11:40:00,34.03,34.06,33.99,34.06,17500.0,26.1599,26.1829,26.1291,26.1829,17500.0
2013-11-25 11:50:00,34.06,34.09,34.05,34.07,35300.0,26.1829,26.206,26.1753,26.1906,35300.0
2013-11-25 12:00:00,34.06,34.13,34.05,34.12,35200.0,26.1829,26.2368,26.1753,26.2291,35200.0
2013-11-25 12:10:00,34.12,34.14,34.08,34.13,24600.0,26.2291,26.2444,26.1983,26.2368,24600.0
2013-11-25 12:20:00,34.14,34.16,34.06,34.07,36400.0,26.2444,26.2598,26.1829,26.1906,36400.0
2013-11-25 12:30:00,34.06,34.07,34.01,34.06,18700.0,26.1829,26.1906,26.1445,26.1829,18700.0
2013-11-25 12:40:00,34.04,34.08,34.03,34.05,21600.0,26.1676,26.1983,26.1599,26.1753,21600.0
2013-11-25 12:50:00,34.04,34.05,34.0,34.03,18200.0,26.1676,26.1753,26.1368,26.1599,18200.0
2013-11-25 13:00:00,34.02,34.03,33.93,33.96,17900.0,26.1522,26.1599,26.083,26.1061,17900.0
2013-11-25 13:10:00,33.96,34.02,33.95,34.0,22700.0,26.1061,26.1522,26.0984,26.1368,22700.0
2013-11-25 13:20:00,34.01,34.08,33.98,34.08,42300.0,26.1445,26.1983,26.1215,26.1983,42300.0
2013-11-25 13:30:00,34.08,34.2,34.03,34.17,33500.0,26.1983,26.2906,26.1599,26.2675,33500.0
2013-11-25 13:40:00,34.17,34.22,34.14,34.21,25900.0,26.2675,26.3059,26.2444,26.2983,25900.0
2013-11-25 13:50:00,34.21,34.27,34.21,34.24,34800.0,26.2983,26.3444,26.2983,26.3213,34800.0
2013-11-25 14:00:00,34.23,34.33,34.23,34.32,26200.0,26.3136,26.3905,26.3136,26.3828,26200.0
2013-11-25 14:10:00,34.31,34.37,34.3,34.33,28100.0,26.3751,26.4213,26.3674,26.3905,28100.0
2013-11-25 14:20:00,34.32,34.37,34.31,34.35,49900.0,26.3828,26.4213,26.3751,26.4059,49900.0
2013-11-25 14:30:00,34.35,34.35,34.19,34.2,34000.0,26.4059,26.4059,26.2829,26.2906,34000.0
2013-11-25 14:40:00,34.21,34.23,34.17,34.18,19300.0,26.2983,26.3136,26.2675,26.2752,19300.0
2013-11-25 14:50:00,34.17,34.21,34.16,34.19,28800.0,26.2675,26.2983,26.2598,26.2829,28800.0
2013-11-25 15:00:00,34.18,34.18,34.1,34.1,41400.0,26.2752,26.2752,26.2137,26.2137,41400.0
2013-11-25 15:10:00,34.09,34.09,34.03,34.07,56200.0,26.206,26.206,26.1599,26.1906,56200.0
2013-11-25 15:20:00,34.07,34.17,34.06,34.13,109300.0,26.1906,26.2675,26.1829,26.2368,109300.0
2013-11-25 15:30:00,34.12,34.13,34.02,34.02,51000.0,26.2291,26.2368,26.1522,26.1522,51000.0
2013-11-25 15:40:00,34.02,34.07,34.02,34.05,87500.0,26.1522,26.1906,26.1522,26.1753,87500.0
2013-11-25 15:50:00,34.05,34.08,34.02,34.07,151100.0,26.1753,26.1983,26.1522,26.1906,151100.0
2013-11-26 09:30:00,34.23,34.6,34.23,34.51,150800.0,26.3136,26.5981,26.3136,26.5289,150800.0
2013-11-26 09:40:00,34.49,34.5,34.27,34.42,62100.0,26.5135,26.5212,26.3444,26.4597,62100.0
2013-11-26 09:50:00,34.43,34.6,34.3,34.33,84100.0,26.4674,26.5981,26.3674,26.3905,84100.0
2013-11-26 10:00:00,34.33,34.46,34.3,34.35,53600.0,26.3905,26.4904,26.3674,26.4059,53600.0
2013-11-26 10:10:00,34.37,34.45,34.36,34.36,31900.0,26.4213,26.4828,26.4136,26.4136,31900.0
2013-11-26 10:20:00,34.36,34.42,34.31,34.33,69300.0,26.4136,26.4597,26.3751,26.3905,69300.0
2013-11-26 10:30:00,34.32,34.32,34.15,34.15,37100.0,26.3828,26.3828,26.2521,26.2521,37100.0
2013-11-26 10:40:00,34.16,34.22,34.13,34.22,32800.0,26.2598,26.3059,26.2368,26.3059,32800.0
2013-11-26 10:50:00,34.23,34.26,34.14,34.15,38500.0,26.3136,26.3367,26.2444,26.2521,38500.0
2013-11-26 11:00:00,34.15,34.15,34.01,34.02,79800.0,26.2521,26.2521,26.1445,26.1522,79800.0
2013-11-26 11:10:00,34.01,34.06,33.95,33.99,96000.0,26.1445,26.1829,26.0984,26.1291,96000.0
2013-11-26 11:20:00,34.0,34.13,33.99,34.0,74500.0,26.1368,26.2368,26.1291,26.1368,74500.0
2013-11-26 11:30:00,34.0,34.05,33.97,34.02,52700.0,26.1368,26.1753,26.1138,26.1522,52700.0
2013-11-26 11:40:00,34.03,34.05,33.96,33.98,42900.0,26.1599,26.1753,26.1061,26.1215,42900.0
2013-11-26 11:50:00,33.99,34.03,33.98,33.99,31800.0,26.1291,26.1599,26.1215,26.1291,31800.0
2013-11-26 12:00:00,33.99,34.02,33.96,33.99,38800.0,26.1291,26.1522,26.1061,26.1291,38800.0
2013-11-26 12:10:00,33.99,34.05,33.98,34.02,35900.0,26.1291,26.1753,26.1215,26.1522,35900.0
2013-11-26 12:20:00,34.02,34.04,33.98,34.01,27200.0,26.1522,26.1676,26.1215,26.1445,27200.0
2013-11-26 12:30:00,34.0,34.01,33.95,33.99,34200.0,26.1368,26.1445,26.0984,26.1291,34200.0
2013-11-26 12:40:00,34.0,34.09,33.97,34.03,74200.0,26.1368,26.206,26.1138,26.1599,74200.0
2013-11-26 12:50:00,34.04,34.07,33.96,33.96,34100.0,26.1676,26.1906,26.1061,26.1061,34100.0
2013-11-26 13:00:00,33.97,33.97,33.85,33.89,61200.0,26.1138,26.1138,26.0215,26.0523,61200.0
2013-11-26 13:10:00,33.89,33.97,33.85,33.89,39800.0,26.0523,26.1138,26.0215,26.0523,39800.0
2013-11-26 13:20:00,33.89,33.93,33.82,33.86,42900.0,26.0523,26.083,25.9985,26.0292,42900.0
2013-11-26 13:30:00,33.86,33.88,33.81,33.84,40600.0,26.0292,26.0446,25.9908,26.0138,40600.0
2013-11-26 13:40:00,33.83,33.87,33.81,33.82,45400.0,26.0061,26.0369,25.9908,25.9985,45400.0
2013-11-26 13:50:00,33.82,33.91,33.82,33.91,46200.0,25.9985,26.0676,25.9985,26.0676,46200.0
2013-11-26 14:00:00,33.91,33.94,33.86,33.86,46500.0,26.0676,26.0907,26.0292,26.0292,46500.0
2013-11-26 14:10:00,33.86,33.87,33.8,33.81,58300.0,26.0292,26.0369,25.9831,25.9908,58300.0
2013-11-26 14:20:00,33.82,33.85,33.81,33.84,41300.0,25.9985,26.0215,25.9908,26.0138,41300.0
2013-11-26 14:30:00,33.85,33.93,33.84,33.92,37900.0,26.0215,26.083,26.0138,26.0753,37900.0
2013-11-26 14:40:00,33.92,33.93,33.88,33.92,41800.0,26.0753,26.083,26.0446,26.0753,41800.0
2013-11-26 14:50:00,33.93,33.95,33.92,33.94,27300.0,26.083,26.0984,26.0753,26.0907,27300.0
2013-11-26 15:00:00,33.93,33.94,33.91,33.94,34100.0,26.083,26.0907,26.0676,26.0907,34100.0
2013-11-26 15:10:00,33.94,33.99,33.93,33.99,55400.0,26.0907,26.1291,26.083,26.1291,55400.0
2013-11-26 15:20:00,34.0,34.03,33.98,34.0,58100.0,26.1368,26.1599,26.1215,26.1368,58100.0
2013-11-26 15:30:00,34.0,34.03,33.97,33.98,71000.0,26.1368,26.1599,26.1138,26.1215,71000.0
2013-11-26 15:40:00,33.98,33.98,33.85,33.9,155900.0,26.1215,26.1215,26.0215,26.06,155900.0
2013-11-26 15:50:00,33.89,33.91,33.82,33.83,238500.0,26.0523,26.0676,25.9985,26.0061,238500.0
2013-11-27 09:30:00,34.0,34.22,33.8,33.92,206000.0,26.2889,26.459,26.1343,26.2271,206000.0
2013-11-27 09:40:00,33.94,34.18,33.82,34.11,79000.0,26.2425,26.4281,26.1497,26.374,79000.0
2013-11-27 09:50:00,34.12,34.27,34.04,34.08,115700.0,26.3817,26.4977,26.3198,26.3508,115700.0
2013-11-27 10:00:00,34.08,34.09,33.96,34.07,29700.0,26.3508,26.3585,26.258,26.343,29700.0
2013-11-27 10:10:00,34.08,34.11,33.97,34.0,39000.0,26.3508,26.374,26.2657,26.2889,39000.0
2013-11-27 10:20:00,34.01,34.11,34.01,34.09,49100.0,26.2966,26.374,26.2966,26.3585,49100.0
2013-11-27 10:30:00,34.07,34.25,34.07,34.23,47700.0,26.343,26.4822,26.343,26.4668,47700.0
2013-11-27 10:40:00,34.23,34.34,34.15,34.28,111300.0,26.4668,26.5518,26.4049,26.5054,111300.0
2013-11-27 10:50:00,34.26,34.26,34.13,34.13,27600.0,26.4899,26.4899,26.3894,26.3894,27600.0
2013-11-27 11:00:00,34.14,34.34,34.13,34.32,59600.0,26.3972,26.5518,26.3894,26.5363,59600.0
2013-11-27 11:10:00,34.32,34.49,34.32,34.49,73900.0,26.5363,26.6678,26.5363,26.6678,73900.0
2013-11-27 11:20:00,34.47,34.63,34.45,34.62,74800.0,26.6523,26.776,26.6369,26.7683,74800.0
2013-11-27 11:30:00,34.62,34.67,34.47,34.48,53200.0,26.7683,26.807,26.6523,26.6601,53200.0
2013-11-27 11:40:00,34.48,34.59,34.44,34.59,32600.0,26.6601,26.7451,26.6291,26.7451,32600.0
2013-11-27 11:50:00,34.57,34.6,34.51,34.51,67500.0,26.7296,26.7528,26.6833,26.6833,67500.0
2013-11-27 12:00:00,34.51,34.51,34.37,34.45,76400.0,26.6833,26.6833,26.575,26.6369,76400.0
2013-11-27 12:10:00,34.46,34.49,34.43,34.44,68100.0,26.6446,26.6678,26.6214,26.6291,68100.0
2013-11-27 12:20:00,34.46,34.5,34.44,34.48,16900.0,26.6446,26.6755,26.6291,26.6601,16900.0
2013-11-27 12:30:00,34.49,34.5,34.43,34.45,17100.0,26.6678,26.6755,26.6214,26.6369,17100.0
2013-11-27 12:40:00,34.43,34.48,34.42,34.44,17200.0,26.6214,26.6601,26.6137,26.6291,17200.0
2013-11-27 12:50:00,34.45,34.47,34.39,34.41,63700.0,26.6369,26.6523,26.5905,26.6059,63700.0
2013-11-27 13:00:00,34.41,34.43,34.38,34.41,25300.0,26.6059,26.6214,26.5827,26.6059,25300.0
2013-11-27 13:10:00,34.41,34.42,34.37,34.41,36100.0,26.6059,26.6137,26.575,26.6059,36100.0
2013-11-27 13:20:00,34.4,34.41,34.33,34.34,41000.0,26.5982,26.6059,26.5441,26.5518,41000.0
2013-11-27 13:30:00,34.34,34.38,34.33,34.37,23900.0,26.5518,26.5827,26.5441,26.575,23900.0
2013-11-27 13:40:00,34.37,34.39,34.32,34.34,42300.0,26.575,26.5905,26.5363,26.5518,42300.0
2013-11-27 13:50:00,34.34,34.34,34.27,34.27,35800.0,26.5518,26.5518,26.4977,26.4977,35800.0
2013-11-27 14:00:00,34.28,34.33,34.27,34.32,32200.0,26.5054,26.5441,26.4977,26.5363,32200.0
2013-11-27 14:10:00,34.32,34.4,34.31,34.36,30500.0,26.5363,26.5982,26.5286,26.5673,30500.0
2013-11-27 14:20:00,34.36,34.36,34.21,34.23,113200.0,26.5673,26.5673,26.4513,26.4668,113200.0
2013-11-27 14:30:00,34.23,34.32,34.23,34.31,96500.0,26.4668,26.5363,26.4668,26.5286,96500.0
2013-11-27 14:40:00,34.31,34.34,34.3,34.34,31400.0,26.5286,26.5518,26.5209,26.5518,31400.0
2013-11-27 14:50:00,34.34,34.37,34.3,34.34,34900.0,26.5518,26.575,26.5209,26.5518,34900.0
2013-11-27 15:00:00,34.33,34.39,34.3,34.38,35000.0,26.5441,26.5905,26.5209,26.5827,35000.0
2013-11-27 15:10:00,34.39,34.42,34.36,34.39,58600.0,26.5905,26.6137,26.5673,26.5905,58600.0
2013-11-27 15:20:00,34.38,34.4,34.34,34.37,39900.0,26.5827,26.5982,26.5518,26.575,39900.0
2013-11-27 15:30:00,34.37,34.41,34.36,34.39,62000.0,26.575,26.6059,26.5673,26.5905,62000.0
2013-11-27 15:40:00,34.38,34.43,34.38,34.41,120200.0,26.5827,26.6214,26.5827,26.6059,120200.0
2013-11-27 15:50:00,34.42,34.43,34.37,34.38,223700.0,26.6137,26.6214,26.575,26.5827,223700.0
2013-11-29 09:30:00,34.57,34.59,34.0,34.06,137500.0,26.7296,26.7451,26.2889,26.3353,137500.0
2013-11-29 09:40:00,34.05,34.18,34.03,34.09,58100.0,26.3276,26.4281,26.3121,26.3585,58100.0
2013-11-29 09:50:00,34.08,34.1,34.0,34.08,71300.0,26.3508,26.3662,26.2889,26.3508,71300.0
2013-11-29 10:00:00,34.06,34.12,33.86,33.92,107200.0,26.3353,26.3817,26.1807,26.2271,107200.0
2013-11-29 10:10:00,33.92,34.09,33.91,34.08,63800.0,26.2271,26.3585,26.2193,26.3508,63800.0
2013-11-29 10:20:00,34.09,34.21,33.97,33.97,83100.0,26.3585,26.4513,26.2657,26.2657,83100.0
2013-11-29 10:30:00,33.96,34.01,33.93,33.96,40400.0,26.258,26.2966,26.2348,26.258,40400.0
2013-11-29 10:40:00,33.94,33.97,33.86,33.87,63000.0,26.2425,26.2657,26.1807,26.1884,63000.0
2013-11-29 10:50:00,33.88,34.02,33.86,34.02,42900.0,26.1961,26.3044,26.1807,26.3044,42900.0
2013-11-29 11:00:00,34.02,34.25,34.0,34.25,49100.0,26.3044,26.4822,26.2889,26.4822,49100.0
2013-11-29 11:10:00,34.26,34.35,34.24,34.25,56600.0,26.4899,26.5595,26.4745,26.4822,56600.0
2013-11-29 11:20:00,34.24,34.29,34.2,34.22,46700.0,26.4745,26.5131,26.4436,26.459,46700.0
2013-11-29 11:30:00,34.22,34.3,34.2,34.3,48400.0,26.459,26.5209,26.4436,26.5209,48400.0
2013-11-29 11:40:00,34.3,34.38,34.29,34.37,34400.0,26.5209,26.5827,26.5131,26.575,34400.0
2013-11-29 11:50:00,34.38,34.43,34.33,34.34,42300.0,26.5827,26.6214,26.5441,26.5518,42300.0
2013-11-29 12:00:00,34.35,34.39,34.34,34.39,26600.0,26.5595,26.5905,26.5518,26.5905,26600.0
2013-11-29 12:10:00,34.4,34.43,34.34,34.37,42700.0,26.5982,26.6214,26.5518,26.575,42700.0
2013-11-29 12:20:00,34.37,34.42,34.34,34.41,36900.0,26.575,26.6137,26.5518,26.6059,36900.0
2013-11-29 12:30:00,34.42,34.48,34.4,34.46,48800.0,26.6137,26.6601,26.5982,26.6446,48800.0
2013-11-29 12:40:00,34.46,34.46,34.18,34.2,90700.0,26.6446,26.6446,26.4281,26.4436,90700.0
2013-11-29 12:50:00,34.2,34.29,34.12,34.27,140600.0,26.4436,26.5131,26.3817,26.4977,140600.0
2013-12-02 09:30:00,34.28,34.34,34.05,34.14,86400.0,26.5054,26.5518,26.3276,26.3972,86400.0
2013-12-02 09:40:00,34.13,34.16,33.92,33.95,65100.0,26.3894,26.4126,26.2271,26.2503,65100.0
2013-12-02 09:50:00,33.97,33.97,33.8,33.86,79300.0,26.2657,26.2657,26.1343,26.1807,79300.0
2013-12-02 10:00:00,33.86,33.89,33.81,33.83,74000.0,26.1807,26.2039,26.142,26.1575,74000.0
2013-12-02 10:10:00,33.83,33.97,33.82,33.94,52800.0,26.1575,26.2657,26.1497,26.2425,52800.0
2013-12-02 10:20:00,33.94,34.11,33.93,34.05,118200.0,26.2425,26.374,26.2348,26.3276,118200.0
2013-12-02 10:30:00,34.05,34.14,34.02,34.09,71500.0,26.3276,26.3972,26.3044,26.3585,71500.0
2013-12-02 10:40:00,34.08,34.12,34.05,34.1,30800.0,26.3508,26.3817,26.3276,26.3662,30800.0
2013-12-02 10:50:00,34.1,34.19,34.07,34.09,30700.0,26.3662,26.4358,26.343,26.3585,30700.0
2013-12-02 11:00:00,34.1,34.21,34.1,34.17,52000.0,26.3662,26.4513,26.3662,26.4204,52000.0
2013-12-02 11:10:00,34.18,34.22,34.16,34.2,39100.0,26.4281,26.459,26.4126,26.4436,39100.0
2013-12-02 11:20:00,34.19,34.22,34.17,34.18,57600.0,26.4358,26.459,26.4204,26.4281,57600.0
2013-12-02 11:30:00,34.17,34.19,34.11,34.15,39500.0,26.4204,26.4358,26.374,26.4049,39500.0
2013-12-02 11:40:00,34.15,34.16,34.14,34.14,24700.0,26.4049,26.4126,26.3972,26.3972,24700.0
2013-12-02 11:50:00,34.14,34.22,34.13,34.2,40200.0,26.3972,26.459,26.3894,26.4436,40200.0
2013-12-02 12:00:00,34.21,34.21,34.03,34.07,53900.0,26.4513,26.4513,26.3121,26.343,53900.0
2013-12-02 12:10:00,34.07,34.12,34.05,34.08,53800.0,26.343,26.3817,26.3276,26.3508,53800.0
2013-12-02 12:20:00,34.09,34.09,33.97,34.0,107200.0,26.3585,26.3585,26.2657,26.2889,107200.0
2013-12-02 12:30:00,34.0,34.0,33.93,33.95,77400.0,26.2889,26.2889,26.2348,26.2503,77400.0
2013-12-02 12:40:00,33.94,33.95,33.82,33.92,109500.0,26.2425,26.2503,26.1497,26.2271,109500.0
2013-12-02 12:50:00,33.92,33.98,33.92,33.97,41900.0,26.2271,26.2735,26.2271,26.2657,41900.0
2013-12-02 13:00:00,33.95,33.97,33.89,33.92,36100.0,26.2503,26.2657,26.2039,26.2271,36100.0
2013-12-02 13:10:00,33.92,33.97,33.87,33.97,27700.0,26.2271,26.2657,26.1884,26.2657,27700.0
2013-12-02 13:20:00,33.97,34.01,33.93,33.95,16900.0,26.2657,26.2966,26.2348,26.2503,16900.0
2013-12-02 13:30:00,33.95,33.97,33.87,33.91,49300.0,26.2503,26.2657,26.1884,26.2193,49300.0
2013-12-02 13:40:00,33.9,33.95,33.86,33.92,29900.0,26.2116,26.2503,26.1807,26.2271,29900.0
2013-12-02 13:50:00,33.91,34.01,33.9,33.98,27300.0,26.2193,26.2966,26.2116,26.2735,27300.0
2013-12-02 14:00:00,33.97,34.01,33.97,33.98,24900.0,26.2657,26.2966,26.2657,26.2735,24900.0
2013-12-02 14:10:00,33.97,34.01,33.97,34.01,24400.0,26.2657,26.2966,26.2657,26.2966,24400.0
2013-12-02 14:20:00,34.01,34.02,33.98,34.0,30600.0,26.2966,26.3044,26.2735,26.2889,30600.0
2013-12-02 14:30:00,33.99,34.08,33.99,34.07,28600.0,26.2812,26.3508,26.2812,26.343,28600.0
2013-12-02 14:40:00,34.06,34.09,34.03,34.07,36000.0,26.3353,26.3585,26.3121,26.343,36000.0
2013-12-02 14:50:00,34.07,34.1,34.04,34.06,40800.0,26.343,26.3662,26.3198,26.3353,40800.0
2013-12-02 15:00:00,34.06,34.08,34.05,34.08,27900.0,26.3353,26.3508,26.3276,26.3508,27900.0
2013-12-02 15:10:00,34.08,34.11,34.07,34.08,59200.0,26.3508,26.374,26.343,26.3508,59200.0
2013-12-02 15:20:00,34.08,34.09,34.01,34.02,47200.0,26.3508,26.3585,26.2966,26.3044,47200.0
2013-12-02 15:30:00,34.02,34.02,33.98,34.0,68100.0,26.3044,26.3044,26.2735,26.2889,68100.0
2013-12-02 15:40:00,34.0,34.01,33.98,33.99,182200.0,26.2889,26.2966,26.2735,26.2812,182200.0
2013-12-02 15:50:00,34.0,34.02,33.96,34.0,355300.0,26.2889,26.3044,26.258,26.2889,355300.0
2013-12-03 09:30:00,34.84,35.46,34.79,35.23,351500.0,26.9384,27.4178,26.8997,27.24,351500.0
2013-12-03 09:40:00,35.22,35.4,35.12,35.36,221600.0,27.2322,27.3714,27.1549,27.3405,221600.0
2013-12-03 09:50:00,35.33,35.4,35.14,35.23,222800.0,27.3173,27.3714,27.1704,27.24,222800.0
2013-12-03 10:00:00,35.23,35.64,35.21,35.58,239700.0,27.24,27.557,27.2245,27.5106,239700.0
2013-12-03 10:10:00,35.58,35.94,35.45,35.92,234400.0,27.5106,27.7889,27.4101,27.7735,234400.0
2013-12-03 10:20:00,35.93,36.08,35.86,36.01,265800.0,27.7812,27.8972,27.7271,27.8431,265800.0
2013-12-03 10:30:00,36.02,36.5,35.99,36.44,406500.0,27.8508,28.2219,27.8276,28.1755,406500.0
2013-12-03 10:40:00,36.46,36.46,36.06,36.09,315800.0,28.191,28.191,27.8817,27.9049,315800.0
2013-12-03 10:50:00,36.09,36.1,35.87,35.94,273800.0,27.9049,27.9126,27.7348,27.7889,273800.0
2013-12-03 11:00:00,35.94,36.25,35.89,36.14,281700.0,27.7889,28.0286,27.7503,27.9436,281700.0
2013-12-03 11:10:00,36.14,36.19,36.04,36.04,128400.0,27.9436,27.9822,27.8663,27.8663,128400.0
2013-12-03 11:20:00,36.07,36.31,36.07,36.27,170600.0,27.8894,28.075,27.8894,28.0441,170600.0
2013-12-03 11:30:00,36.27,36.38,36.07,36.29,176400.0,28.0441,28.1291,27.8894,28.0596,176400.0
2013-12-03 11:40:00,36.29,36.4,36.18,36.33,238000.0,28.0596,28.1446,27.9745,28.0905,238000.0
2013-12-03 11:50:00,36.33,36.39,36.24,36.34,89400.0,28.0905,28.1369,28.0209,28.0982,89400.0
2013-12-03 12:00:00,36.32,36.32,36.02,36.21,120700.0,28.0827,28.0827,27.8508,27.9977,120700.0
2013-12-03 12:10:00,36.22,36.24,35.97,35.98,108100.0,28.0054,28.0209,27.8121,27.8199,108100.0
2013-12-03 12:20:00,35.99,36.06,35.9,35.95,115900.0,27.8276,27.8817,27.758,27.7967,115900.0
2013-12-03 12:30:00,35.96,36.07,35.93,36.0,109300.0,27.8044,27.8894,27.7812,27.8353,109300.0
2013-12-03 12:40:00,36.0,36.02,35.93,35.94,58100.0,27.8353,27.8508,27.7812,27.7889,58100.0
2013-12-03 12:50:00,35.95,36.01,35.87,35.97,64300.0,27.7967,27.8431,27.7348,27.8121,64300.0
2013-12-03 13:00:00,35.98,36.0,35.89,35.95,53100.0,27.8199,27.8353,27.7503,27.7967,53100.0
2013-12-03 13:10:00,35.94,36.07,35.94,36.06,69400.0,27.7889,27.8894,27.7889,27.8817,69400.0
2013-12-03 13:20:00,36.07,36.18,35.98,35.99,111900.0,27.8894,27.9745,27.8199,27.8276,111900.0
2013-12-03 13:30:00,36.0,36.01,35.83,35.89,86100.0,27.8353,27.8431,27.7039,27.7503,86100.0
2013-12-03 13:40:00,35.9,35.94,35.84,35.92,59000.0,27.758,27.7889,27.7116,27.7735,59000.0
2013-12-03 13:50:00,35.93,35.95,35.91,35.92,56100.0,27.7812,27.7967,27.7657,27.7735,56100.0
2013-12-03 14:00:00,35.92,36.01,35.91,35.98,62400.0,27.7735,27.8431,27.7657,27.8199,62400.0
2013-12-03 14:10:00,35.98,36.0,35.83,35.85,84500.0,27.8199,27.8353,27.7039,27.7193,84500.0
2013-12-03 14:20:00,35.87,35.92,35.8,35.8,85600.0,27.7348,27.7735,27.6807,27.6807,85600.0
2013-12-03 14:30:00,35.8,35.84,35.75,35.76,99100.0,27.6807,27.7116,27.642,27.6498,99100.0
2013-12-03 14:40:00,35.77,35.77,35.65,35.7,124500.0,27.6575,27.6575,27.5647,27.6034,124500.0
2013-12-03 14:50:00,35.7,35.78,35.67,35.78,103800.0,27.6034,27.6652,27.5802,27.6652,103800.0
2013-12-03 15:00:00,35.77,35.77,35.7,35.73,82100.0,27.6575,27.6575,27.6034,27.6266,82100.0
2013-12-03 15:10:00,35.73,35.83,35.7,35.82,108200.0,27.6266,27.7039,27.6034,27.6961,108200.0
2013-12-03 15:20:00,35.82,35.9,35.77,35.9,95900.0,27.6961,27.758,27.6575,27.758,95900.0
2013-12-03 15:30:00,35.91,35.93,35.84,35.93,172400.0,27.7657,27.7812,27.7116,27.7812,172400.0
2013-12-03 15:40:00,35.93,36.0,35.81,35.99,300300.0,27.7812,27.8353,27.6884,27.8276,300300.0
2013-12-03 15:50:00,35.98,36.02,35.95,35.99,422500.0,27.8199,27.8508,27.7967,27.8276,422500.0
2013-12-04 09:30:00,35.81,35.81,35.31,35.35,177000.0,27.6884,27.6884,27.3018,27.3327,177000.0
2013-12-04 09:40:00,35.37,35.52,35.35,35.41,132400.0,27.3482,27.4642,27.3327,27.3791,132400.0
2013-12-04 09:50:00,35.41,35.45,35.2,35.21,93400.0,27.3791,27.4101,27.2168,27.2245,93400.0
2013-12-04 10:00:00,35.2,35.76,35.19,35.62,152200.0,27.2168,27.6498,27.209,27.5415,152200.0
2013-12-04 10:10:00,35.62,35.68,35.37,35.39,60200.0,27.5415,27.5879,27.3482,27.3637,60200.0
2013-12-04 10:20:00,35.37,35.45,35.33,35.34,58900.0,27.3482,27.4101,27.3173,27.325,58900.0
2013-12-04 10:30:00,35.33,35.34,35.26,35.29,101300.0,27.3173,27.325,27.2632,27.2863,101300.0
2013-12-04 10:40:00,35.29,35.33,35.23,35.26,70700.0,27.2863,27.3173,27.24,27.2632,70700.0
2013-12-04 10:50:00,35.27,35.54,35.27,35.54,113500.0,27.2709,27.4797,27.2709,27.4797,113500.0
2013-12-04 11:00:00,35.53,35.59,35.45,35.54,48400.0,27.4719,27.5183,27.4101,27.4797,48400.0
2013-12-04 11:10:00,35.53,35.65,35.52,35.6,53400.0,27.4719,27.5647,27.4642,27.526,53400.0
2013-12-04 11:20:00,35.6,35.74,35.6,35.7,59500.0,27.526,27.6343,27.526,27.6034,59500.0
2013-12-04 11:30:00,35.69,35.85,35.67,35.84,86200.0,27.5956,27.7193,27.5802,27.7116,86200.0
2013-12-04 11:40:00,35.85,36.0,35.8,35.9,63400.0,27.7193,27.8353,27.6807,27.758,63400.0
2013-12-04 11:50:00,35.88,35.89,35.75,35.75,36100.0,27.7425,27.7503,27.642,27.642,36100.0
2013-12-04 12:00:00,35.76,35.79,35.7,35.74,38000.0,27.6498,27.673,27.6034,27.6343,38000.0
2013-12-04 12:10:00,35.73,35.78,35.66,35.7,49800.0,27.6266,27.6652,27.5724,27.6034,49800.0
2013-12-04 12:20:00,35.7,35.81,35.68,35.81,37500.0,27.6034,27.6884,27.5879,27.6884,37500.0
2013-12-04 12:30:00,35.8,35.98,35.77,35.91,74400.0,27.6807,27.8199,27.6575,27.7657,74400.0
2013-12-04 12:40:00,35.92,36.06,35.91,35.99,85400.0,27.7735,27.8817,27.7657,27.8276,85400.0
2013-12-04 12:50:00,35.98,36.03,35.8,35.8,51400.0,27.8199,27.8585,27.6807,27.6807,51400.0
2013-12-04 13:00:00,35.8,35.9,35.75,35.82,52000.0,27.6807,27.758,27.642,27.6961,52000.0
2013-12-04 13:10:00,35.83,35.85,35.79,35.85,84800.0,27.7039,27.7193,27.673,27.7193,84800.0
2013-12-04 13:20:00,35.85,35.88,35.71,35.71,62200.0,27.7193,27.7425,27.6111,27.6111,62200.0
2013-12-04 13:30:00,35.71,35.75,35.6,35.75,55600.0,27.6111,27.642,27.526,27.642,55600.0
2013-12-04 13:40:00,35.74,35.75,35.69,35.71,44400.0,27.6343,27.642,27.5956,27.6111,44400.0
2013-12-04 13:50:00,35.7,35.75,35.64,35.65,77900.0,27.6034,27.642,27.557,27.5647,77900.0
2013-12-04 14:00:00,35.66,35.85,35.66,35.79,54200.0,27.5724,27.7193,27.5724,27.673,54200.0
2013-12-04 14:10:00,35.79,35.86,35.78,35.84,41400.0,27.673,27.7271,27.6652,27.7116,41400.0
2013-12-04 14:20:00,35.83,35.83,35.78,35.8,67300.0,27.7039,27.7039,27.6652,27.6807,67300.0
2013-12-04 14:30:00,35.79,35.9,35.78,35.85,65200.0,27.673,27.758,27.6652,27.7193,65200.0
2013-12-04 14:40:00,35.86,35.86,35.81,35.84,68800.0,27.7271,27.7271,27.6884,27.7116,68800.0
2013-12-04 14:50:00,35.84,35.85,35.81,35.82,49600.0,27.7116,27.7193,27.6884,27.6961,49600.0
2013-12-04 15:00:00,35.82,35.83,35.69,35.69,75600.0,27.6961,27.7039,27.5956,27.5956,75600.0
2013-12-04 15:10:00,35.69,35.77,35.68,35.76,66600.0,27.5956,27.6575,27.5879,27.6498,66600.0
2013-12-04 15:20:00,35.76,35.77,35.74,35.75,45900.0,27.6498,27.6575,27.6343,27.642,45900.0
2013-12-04 15:30:00,35.75,35.84,35.7,35.82,126900.0,27.642,27.7116,27.6034,27.6961,126900.0
2013-12-04 15:40:00,35.82,35.83,35.75,35.75,122800.0,27.6961,27.7039,27.642,27.642,122800.0
2013-12-04 15:50:00,35.75,35.76,35.7,35.71,196300.0,27.642,27.6498,27.6034,27.6111,196300.0
2013-12-05 09:30:00,35.78,35.78,35.4,35.59,73400.0,27.6652,27.6652,27.3714,27.5183,73400.0
2013-12-05 09:40:00,35.57,35.7,35.36,35.66,72400.0,27.5028,27.6034,27.3405,27.5724,72400.0
2013-12-05 09:50:00,35.66,35.93,35.61,35.86,68900.0,27.5724,27.7812,27.5338,27.7271,68900.0
2013-12-05 10:00:00,35.83,35.86,35.63,35.7,79800.0,27.7039,27.7271,27.5492,27.6034,79800.0
2013-12-05 10:10:00,35.7,35.75,35.53,35.55,115200.0,27.6034,27.642,27.4719,27.4874,115200.0
2013-12-05 10:20:00,35.55,35.55,35.41,35.46,28900.0,27.4874,27.4874,27.3791,27.4178,28900.0
2013-12-05 10:30:00,35.45,35.5,35.38,35.48,40100.0,27.4101,27.4487,27.3559,27.4333,40100.0
2013-12-05 10:40:00,35.49,35.5,35.38,35.49,44700.0,27.441,27.4487,27.3559,27.441,44700.0
2013-12-05 10:50:00,35.5,35.58,35.48,35.52,31600.0,27.4487,27.5106,27.4333,27.4642,31600.0
2013-12-05 11:00:00,35.52,35.76,35.45,35.69,42600.0,27.4642,27.6498,27.4101,27.5956,42600.0
2013-12-05 11:10:00,35.69,35.76,35.66,35.69,31500.0,27.5956,27.6498,27.5724,27.5956,31500.0
2013-12-05 11:20:00,35.68,35.68,35.56,35.58,50300.0,27.5879,27.5879,27.4951,27.5106,50300.0
2013-12-05 11:30:00,35.58,35.6,35.4,35.48,41700.0,27.5106,27.526,27.3714,27.4333,41700.0
2013-12-05 11:40:00,35.48,35.54,35.46,35.49,25000.0,27.4333,27.4797,27.4178,27.441,25000.0
2013-12-05 11:50:00,35.48,35.59,35.48,35.56,19000.0,27.4333,27.5183,27.4333,27.4951,19000.0
2013-12-05 12:00:00,35.55,35.61,35.54,35.57,21100.0,27.4874,27.5338,27.4797,27.5028,21100.0
2013-12-05 12:10:00,35.57,35.57,35.48,35.49,36200.0,27.5028,27.5028,27.4333,27.441,36200.0
2013-12-05 12:20:00,35.49,35.54,35.46,35.5,13200.0,27.441,27.4797,27.4178,27.4487,13200.0
2013-12-05 12:30:00,35.51,35.54,35.46,35.53,32700.0,27.4565,27.4797,27.4178,27.4719,32700.0
2013-12-05 12:40:00,35.54,35.61,35.5,35.56,47200.0,27.4797,27.5338,27.4487,27.4951,47200.0
2013-12-05 12:50:00,35.55,35.66,35.53,35.6,20300.0,27.4874,27.5724,27.4719,27.526,20300.0
2013-12-05 13:00:00,35.61,35.61,35.5,35.5,13700.0,27.5338,27.5338,27.4487,27.4487,13700.0
2013-12-05 13:10:00,35.51,35.54,35.51,35.53,27200.0,27.4565,27.4797,27.4565,27.4719,27200.0
2013-12-05 13:20:00,35.53,35.58,35.5,35.55,44800.0,27.4719,27.5106,27.4487,27.4874,44800.0
2013-12-05 13:30:00,35.55,35.59,35.55,35.57,31300.0,27.4874,27.5183,27.4874,27.5028,31300.0
2013-12-05 13:40:00,35.57,35.6,35.54,35.6,23700.0,27.5028,27.526,27.4797,27.526,23700.0
2013-12-05 13:50:00,35.6,35.6,35.55,35.59,16600.0,27.526,27.526,27.4874,27.5183,16600.0
2013-12-05 14:00:00,35.59,35.68,35.58,35.65,29900.0,27.5183,27.5879,27.5106,27.5647,29900.0
2013-12-05 14:10:00,35.64,35.66,35.53,35.57,29800.0,27.557,27.5724,27.4719,27.5028,29800.0
2013-12-05 14:20:00,35.56,35.57,35.49,35.55,28800.0,27.4951,27.5028,27.441,27.4874,28800.0
2013-12-05 14:30:00,35.55,35.64,35.55,35.64,35800.0,27.4874,27.557,27.4874,27.557,35800.0
2013-12-05 14:40:00,35.64,35.68,35.6,35.6,28500.0,27.557,27.5879,27.526,27.526,28500.0
2013-12-05 14:50:00,35.6,35.6,35.44,35.47,33500.0,27.526,27.526,27.4023,27.4255,33500.0
2013-12-05 15:00:00,35.46,35.54,35.45,35.51,51500.0,27.4178,27.4797,27.4101,27.4565,51500.0
2013-12-05 15:10:00,35.51,35.51,35.45,35.46,40400.0,27.4565,27.4565,27.4101,27.4178,40400.0
2013-12-05 15:20:00,35.45,35.48,35.44,35.45,41000.0,27.4101,27.4333,27.4023,27.4101,41000.0
2013-12-05 15:30:00,35.45,35.49,35.44,35.49,84400.0,27.4101,27.441,27.4023,27.441,84400.0
2013-12-05 15:40:00,35.49,35.51,35.41,35.43,111100.0,27.441,27.4565,27.3791,27.3946,111100.0
2013-12-05 15:50:00,35.43,35.44,35.36,35.38,191800.0,27.3946,27.4023,27.3405,27.3559,191800.0
2013-12-06 09:30:00,35.7,35.7,35.33,35.33,69700.0,27.6034,27.6034,27.3173,27.3173,69700.0
2013-12-06 09:40:00,35.3,35.37,34.89,35.02,91800.0,27.2941,27.3482,26.9771,27.0776,91800.0
2013-12-06 09:50:00,35.07,35.11,34.9,34.93,60700.0,27.1162,27.1472,26.9848,27.008,60700.0
2013-12-06 10:00:00,34.92,35.24,34.9,34.92,158300.0,27.0003,27.2477,26.9848,27.0003,158300.0
2013-12-06 10:10:00,34.92,34.97,34.72,34.72,141800.0,27.0003,27.0389,26.8456,26.8456,141800.0
2013-12-06 10:20:00,34.72,34.95,34.71,34.87,43000.0,26.8456,27.0235,26.8379,26.9616,43000.0
2013-12-06 10:30:00,34.87,34.93,34.73,34.73,57400.0,26.9616,27.008,26.8534,26.8534,57400.0
2013-12-06 10:40:00,34.73,34.83,34.7,34.83,56400.0,26.8534,26.9307,26.8302,26.9307,56400.0
2013-12-06 10:50:00,34.82,35.0,34.82,34.99,56900.0,26.9229,27.0621,26.9229,27.0544,56900.0
2013-12-06 11:00:00,34.98,35.17,34.98,35.13,58200.0,27.0467,27.1936,27.0467,27.1626,58200.0
2013-12-06 11:10:00,35.13,35.15,35.08,35.09,56400.0,27.1626,27.1781,27.124,27.1317,56400.0
2013-12-06 11:20:00,35.09,35.1,34.98,34.98,36100.0,27.1317,27.1394,27.0467,27.0467,36100.0
2013-12-06 11:30:00,34.99,35.08,34.99,35.02,26200.0,27.0544,27.124,27.0544,27.0776,26200.0
2013-12-06 11:40:00,35.04,35.04,34.96,34.97,23000.0,27.093,27.093,27.0312,27.0389,23000.0
2013-12-06 11:50:00,34.98,35.0,34.95,34.99,15600.0,27.0467,27.0621,27.0235,27.0544,15600.0
2013-12-06 12:00:00,34.99,35.04,34.98,35.0,28500.0,27.0544,27.093,27.0467,27.0621,28500.0
2013-12-06 12:10:00,35.0,35.09,34.98,35.09,15000.0,27.0621,27.1317,27.0467,27.1317,15000.0
2013-12-06 12:20:00,35.08,35.1,34.99,35.06,57100.0,27.124,27.1394,27.0544,27.1085,57100.0
2013-12-06 12:30:00,35.06,35.16,35.01,35.15,34100.0,27.1085,27.1858,27.0699,27.1781,34100.0
2013-12-06 12:40:00,35.16,35.24,35.14,35.24,29400.0,27.1858,27.2477,27.1704,27.2477,29400.0
2013-12-06 12:50:00,35.25,35.26,35.2,35.22,21500.0,27.2554,27.2632,27.2168,27.2322,21500.0
2013-12-06 13:00:00,35.21,35.21,35.16,35.16,13000.0,27.2245,27.2245,27.1858,27.1858,13000.0
2013-12-06 13:10:00,35.16,35.16,34.98,35.0,46800.0,27.1858,27.1858,27.0467,27.0621,46800.0
2013-12-06 13:20:00,35.0,35.01,34.98,35.0,30000.0,27.0621,27.0699,27.0467,27.0621,30000.0
2013-12-06 13:30:00,35.0,35.01,34.96,35.0,49700.0,27.0621,27.0699,27.0312,27.0621,49700.0
2013-12-06 13:40:00,34.99,35.01,34.93,34.95,29400.0,27.0544,27.0699,27.008,27.0235,29400.0
2013-12-06 13:50:00,34.94,34.94,34.86,34.89,26800.0,27.0157,27.0157,26.9539,26.9771,26800.0
2013-12-06 14:00:00,34.88,34.95,34.88,34.95,22700.0,26.9693,27.0235,26.9693,27.0235,22700.0
2013-12-06 14:10:00,34.93,34.94,34.83,34.84,26900.0,27.008,27.0157,26.9307,26.9384,26900.0
2013-12-06 14:20:00,34.82,34.84,34.78,34.81,52200.0,26.9229,26.9384,26.892,26.9152,52200.0
2013-12-06 14:30:00,34.81,35.0,34.79,34.84,57500.0,26.9152,27.0621,26.8997,26.9384,57500.0
2013-12-06 14:40:00,34.84,34.84,34.79,34.79,33700.0,26.9384,26.9384,26.8997,26.8997,33700.0
2013-12-06 14:50:00,34.79,34.8,34.7,34.74,31300.0,26.8997,26.9075,26.8302,26.8611,31300.0
2013-12-06 15:00:00,34.74,34.77,34.74,34.76,34800.0,26.8611,26.8843,26.8611,26.8766,34800.0
2013-12-06 15:10:00,34.76,34.78,34.73,34.75,55400.0,26.8766,26.892,26.8534,26.8688,55400.0
2013-12-06 15:20:00,34.75,34.77,34.72,34.72,44100.0,26.8688,26.8843,26.8456,26.8456,44100.0
2013-12-06 15:30:00,34.72,34.77,34.7,34.7,66100.0,26.8456,26.8843,26.8302,26.8302,66100.0
2013-12-06 15:40:00,34.71,35.0,34.7,34.81,121100.0,26.8379,27.0621,26.8302,26.9152,121100.0
2013-12-06 15:50:00,34.8,34.91,34.8,34.87,216200.0,26.9075,26.9925,26.9075,26.9616,216200.0
2013-12-09 09:30:00,34.14,34.2,33.81,34.12,259800.0,26.3972,26.4436,26.142,26.3817,259800.0
2013-12-09 09:40:00,34.11,34.13,33.94,34.03,135200.0,26.374,26.3894,26.2425,26.3121,135200.0
2013-12-09 09:50:00,34.03,34.29,34.01,34.21,254600.0,26.3121,26.5131,26.2966,26.4513,254600.0
2013-12-09 10:00:00,34.21,34.27,34.02,34.05,186300.0,26.4513,26.4977,26.3044,26.3276,186300.0
2013-12-09 10:10:00,34.06,34.06,33.87,33.9,147600.0,26.3353,26.3353,26.1884,26.2116,147600.0
2013-12-09 10:20:00,33.89,33.9,33.62,33.65,295500.0,26.2039,26.2116,25.9951,26.0183,295500.0
2013-12-09 10:30:00,33.65,33.83,33.57,33.82,164800.0,26.0183,26.1575,25.9564,26.1497,164800.0
2013-12-09 10:40:00,33.8,33.8,33.43,33.45,190300.0,26.1343,26.1343,25.8482,25.8637,190300.0
2013-12-09 10:50:00,33.46,33.54,33.4,33.46,142800.0,25.8714,25.9332,25.825,25.8714,142800.0
2013-12-09 11:00:00,33.46,33.51,33.38,33.38,190800.0,25.8714,25.91,25.8095,25.8095,190800.0
2013-12-09 11:10:00,33.38,33.45,33.35,33.44,86600.0,25.8095,25.8637,25.7863,25.8559,86600.0
2013-12-09 11:20:00,33.44,33.54,33.42,33.47,88600.0,25.8559,25.9332,25.8405,25.8791,88600.0
2013-12-09 11:30:00,33.47,33.53,33.39,33.45,101400.0,25.8791,25.9255,25.8173,25.8637,101400.0
2013-12-09 11:40:00,33.45,33.61,33.45,33.6,67100.0,25.8637,25.9874,25.8637,25.9796,67100.0
2013-12-09 11:50:00,33.61,33.75,33.61,33.75,65800.0,25.9874,26.0956,25.9874,26.0956,65800.0
2013-12-09 12:00:00,33.74,33.8,33.7,33.8,117300.0,26.0879,26.1343,26.057,26.1343,117300.0
2013-12-09 12:10:00,33.8,33.87,33.75,33.82,87000.0,26.1343,26.1884,26.0956,26.1497,87000.0
2013-12-09 12:20:00,33.83,34.02,33.82,33.83,87400.0,26.1575,26.3044,26.1497,26.1575,87400.0
2013-12-09 12:30:00,33.84,33.91,33.8,33.85,57000.0,26.1652,26.2193,26.1343,26.1729,57000.0
2013-12-09 12:40:00,33.83,33.98,33.83,33.95,44400.0,26.1575,26.2735,26.1575,26.2503,44400.0
2013-12-09 12:50:00,33.97,34.16,33.97,34.06,91400.0,26.2657,26.4126,26.2657,26.3353,91400.0
2013-12-09 13:00:00,34.06,34.07,33.97,34.07,52600.0,26.3353,26.343,26.2657,26.343,52600.0
2013-12-09 13:10:00,34.06,34.06,33.9,33.92,82400.0,26.3353,26.3353,26.2116,26.2271,82400.0
2013-12-09 13:20:00,33.93,34.02,33.92,33.99,46200.0,26.2348,26.3044,26.2271,26.2812,46200.0
2013-12-09 13:30:00,33.98,34.02,33.95,33.97,66100.0,26.2735,26.3044,26.2503,26.2657,66100.0
2013-12-09 13:40:00,33.98,34.11,33.96,34.03,63500.0,26.2735,26.374,26.258,26.3121,63500.0
2013-12-09 13:50:00,34.03,34.04,33.97,33.98,60900.0,26.3121,26.3198,26.2657,26.2735,60900.0
2013-12-09 14:00:00,33.99,34.0,33.89,33.89,53900.0,26.2812,26.2889,26.2039,26.2039,53900.0
2013-12-09 14:10:00,33.89,33.99,33.84,33.93,106100.0,26.2039,26.2812,26.1652,26.2348,106100.0
2013-12-09 14:20:00,33.93,34.0,33.91,33.98,49000.0,26.2348,26.2889,26.2193,26.2735,49000.0
2013-12-09 14:30:00,33.98,34.1,33.97,33.98,67200.0,26.2735,26.3662,26.2657,26.2735,67200.0
2013-12-09 14:40:00,33.98,34.03,33.96,34.03,56100.0,26.2735,26.3121,26.258,26.3121,56100.0
2013-12-09 14:50:00,34.03,34.04,33.95,33.97,72300.0,26.3121,26.3198,26.2503,26.2657,72300.0
2013-12-09 15:00:00,33.97,34.0,33.94,33.97,142800.0,26.2657,26.2889,26.2425,26.2657,142800.0
2013-12-09 15:10:00,33.97,34.05,33.97,34.05,75000.0,26.2657,26.3276,26.2657,26.3276,75000.0
2013-12-09 15:20:00,34.05,34.1,33.97,34.0,88700.0,26.3276,26.3662,26.2657,26.2889,88700.0
2013-12-09 15:30:00,34.0,34.06,33.98,34.04,114900.0,26.2889,26.3353,26.2735,26.3198,114900.0
2013-12-09 15:40:00,34.04,34.04,33.94,33.99,168300.0,26.3198,26.3198,26.2425,26.2812,168300.0
2013-12-09 15:50:00,33.98,34.11,33.98,34.11,325600.0,26.2735,26.374,26.2735,26.374,325600.0
2013-12-10 09:30:00,34.05,34.38,34.01,34.24,61500.0,26.3276,26.5827,26.2966,26.4745,61500.0
2013-12-10 09:40:00,34.3,34.36,33.97,33.97,52100.0,26.5209,26.5673,26.2657,26.2657,52100.0
2013-12-10 09:50:00,33.96,34.03,33.86,33.94,127900.0,26.258,26.3121,26.1807,26.2425,127900.0
2013-12-10 10:00:00,33.95,34.03,33.82,33.97,89400.0,26.2503,26.3121,26.1497,26.2657,89400.0
2013-12-10 10:10:00,33.96,34.04,33.9,34.0,40000.0,26.258,26.3198,26.2116,26.2889,40000.0
2013-12-10 10:20:00,34.03,34.11,34.01,34.01,24000.0,26.3121,26.374,26.2966,26.2966,24000.0
2013-12-10 10:30:00,34.02,34.16,34.0,34.15,22800.0,26.3044,26.4126,26.2889,26.4049,22800.0
2013-12-10 10:40:00,34.17,34.2,34.08,34.11,56700.0,26.4204,26.4436,26.3508,26.374,56700.0
2013-12-10 10:50:00,34.1,34.11,34.0,34.0,42300.0,26.3662,26.374,26.2889,26.2889,42300.0
2013-12-10 11:00:00,34.0,34.04,33.91,33.99,56200.0,26.2889,26.3198,26.2193,26.2812,56200.0
2013-12-10 11:10:00,33.99,34.0,33.91,33.92,45300.0,26.2812,26.2889,26.2193,26.2271,45300.0
2013-12-10 11:20:00,33.92,33.97,33.86,33.87,22400.0,26.2271,26.2657,26.1807,26.1884,22400.0
2013-12-10 11:30:00,33.87,33.87,33.8,33.84,45600.0,26.1884,26.1884,26.1343,26.1652,45600.0
2013-12-10 11:40:00,33.84,33.88,33.81,33.86,26800.0,26.1652,26.1961,26.142,26.1807,26800.0
2013-12-10 11:50:00,33.85,33.86,33.76,33.77,31100.0,26.1729,26.1807,26.1033,26.1111,31100.0
2013-12-10 12:00:00,33.76,33.78,33.75,33.76,22200.0,26.1033,26.1188,26.0956,26.1033,22200.0
2013-12-10 12:10:00,33.76,33.93,33.76,33.89,28400.0,26.1033,26.2348,26.1033,26.2039,28400.0
2013-12-10 12:20:00,33.9,33.97,33.89,33.91,22500.0,26.2116,26.2657,26.2039,26.2193,22500.0
2013-12-10 12:30:00,33.92,33.94,33.9,33.92,25000.0,26.2271,26.2425,26.2116,26.2271,25000.0
2013-12-10 12:40:00,33.92,33.93,33.86,33.87,15400.0,26.2271,26.2348,26.1807,26.1884,15400.0
2013-12-10 12:50:00,33.88,33.98,33.88,33.91,33100.0,26.1961,26.2735,26.1961,26.2193,33100.0
2013-12-10 13:00:00,33.9,33.98,33.89,33.95,19800.0,26.2116,26.2735,26.2039,26.2503,19800.0
2013-12-10 13:10:00,33.94,33.96,33.91,33.92,36800.0,26.2425,26.258,26.2193,26.2271,36800.0
2013-12-10 13:20:00,33.92,33.92,33.81,33.88,25200.0,26.2271,26.2271,26.142,26.1961,25200.0
2013-12-10 13:30:00,33.87,33.95,33.86,33.95,24000.0,26.1884,26.2503,26.1807,26.2503,24000.0
2013-12-10 13:40:00,33.93,33.95,33.89,33.91,39500.0,26.2348,26.2503,26.2039,26.2193,39500.0
2013-12-10 13:50:00,33.91,33.91,33.8,33.86,71300.0,26.2193,26.2193,26.1343,26.1807,71300.0
2013-12-10 14:00:00,33.84,33.85,33.8,33.83,16800.0,26.1652,26.1729,26.1343,26.1575,16800.0
2013-12-10 14:10:00,33.83,33.85,33.79,33.8,27300.0,26.1575,26.1729,26.1265,26.1343,27300.0
2013-12-10 14:20:00,33.8,33.81,33.74,33.78,30000.0,26.1343,26.142,26.0879,26.1188,30000.0
2013-12-10 14:30:00,33.78,33.78,33.7,33.75,34700.0,26.1188,26.1188,26.057,26.0956,34700.0
2013-12-10 14:40:00,33.74,33.75,33.64,33.71,30100.0,26.0879,26.0956,26.0106,26.0647,30100.0
2013-12-10 14:50:00,33.7,33.73,33.65,33.65,64800.0,26.057,26.0802,26.0183,26.0183,64800.0
2013-12-10 15:00:00,33.65,33.69,33.64,33.66,46900.0,26.0183,26.0492,26.0106,26.026,46900.0
2013-12-10 15:10:00,33.66,33.66,33.6,33.6,63400.0,26.026,26.026,25.9796,25.9796,63400.0
2013-12-10 15:20:00,33.6,33.64,33.56,33.58,99400.0,25.9796,26.0106,25.9487,25.9642,99400.0
2013-12-10 15:30:00,33.58,33.67,33.56,33.56,92500.0,25.9642,26.0338,25.9487,25.9487,92500.0
2013-12-10 15:40:00,33.57,33.65,33.56,33.63,122500.0,25.9564,26.0183,25.9487,26.0028,122500.0
2013-12-10 15:50:00,33.63,33.63,33.58,33.59,179900.0,26.0028,26.0028,25.9642,25.9719,179900.0
2013-12-11 09:30:00,33.75,33.82,33.6,33.76,61100.0,26.0956,26.1497,25.9796,26.1033,61100.0
2013-12-11 09:40:00,33.76,33.92,33.68,33.72,86800.0,26.1033,26.2271,26.0415,26.0724,86800.0
2013-12-11 09:50:00,33.72,33.83,33.72,33.76,37600.0,26.0724,26.1575,26.0724,26.1033,37600.0
2013-12-11 10:00:00,33.74,33.81,33.74,33.8,41100.0,26.0879,26.142,26.0879,26.1343,41100.0
2013-12-11 10:10:00,33.8,33.84,33.74,33.76,84600.0,26.1343,26.1652,26.0879,26.1033,84600.0
2013-12-11 10:20:00,33.77,33.81,33.74,33.74,39000.0,26.1111,26.142,26.0879,26.0879,39000.0
2013-12-11 10:30:00,33.74,33.8,33.72,33.73,185900.0,26.0879,26.1343,26.0724,26.0802,185900.0
2013-12-11 10:40:00,33.73,33.76,33.6,33.64,27100.0,26.0802,26.1033,25.9796,26.0106,27100.0
2013-12-11 10:50:00,33.64,33.67,33.54,33.61,25600.0,26.0106,26.0338,25.9332,25.9874,25600.0
2013-12-11 11:00:00,33.61,33.62,33.5,33.5,25800.0,25.9874,25.9951,25.9023,25.9023,25800.0
2013-12-11 11:10:00,33.51,33.51,33.39,33.41,49800.0,25.91,25.91,25.8173,25.8327,49800.0
2013-12-11 11:20:00,33.41,33.47,33.33,33.45,36500.0,25.8327,25.8791,25.7709,25.8637,36500.0
2013-12-11 11:30:00,33.45,33.47,33.38,33.39,37100.0,25.8637,25.8791,25.8095,25.8173,37100.0
2013-12-11 11:40:00,33.39,33.46,33.39,33.43,19700.0,25.8173,25.8714,25.8173,25.8482,19700.0
2013-12-11 11:50:00,33.43,33.44,33.32,33.37,41000.0,25.8482,25.8559,25.7631,25.8018,41000.0
2013-12-11 12:00:00,33.36,33.4,33.31,33.32,66400.0,25.7941,25.825,25.7554,25.7631,66400.0
2013-12-11 12:10:00,33.33,33.45,33.31,33.44,50400.0,25.7709,25.8637,25.7554,25.8559,50400.0
2013-12-11 12:20:00,33.42,33.51,33.35,33.51,94200.0,25.8405,25.91,25.7863,25.91,94200.0
2013-12-11 12:30:00,33.5,33.61,33.47,33.58,68800.0,25.9023,25.9874,25.8791,25.9642,68800.0
2013-12-11 12:40:00,33.6,33.64,33.57,33.63,34700.0,25.9796,26.0106,25.9564,26.0028,34700.0
2013-12-11 12:50:00,33.61,33.61,33.51,33.51,21000.0,25.9874,25.9874,25.91,25.91,21000.0
2013-12-11 13:00:00,33.53,33.6,33.53,33.56,21000.0,25.9255,25.9796,25.9255,25.9487,21000.0
2013-12-11 13:10:00,33.56,33.65,33.55,33.61,32100.0,25.9487,26.0183,25.941,25.9874,32100.0
2013-12-11 13:20:00,33.61,33.61,33.53,33.54,32900.0,25.9874,25.9874,25.9255,25.9332,32900.0
2013-12-11 13:30:00,33.53,33.65,33.52,33.64,30200.0,25.9255,26.0183,25.9178,26.0106,30200.0
2013-12-11 13:40:00,33.64,33.67,33.58,33.58,18200.0,26.0106,26.0338,25.9642,25.9642,18200.0
2013-12-11 13:50:00,33.58,33.62,33.54,33.62,18100.0,25.9642,25.9951,25.9332,25.9951,18100.0
2013-12-11 14:00:00,33.63,33.63,33.5,33.51,21600.0,26.0028,26.0028,25.9023,25.91,21600.0
2013-12-11 14:10:00,33.5,33.5,33.42,33.44,28100.0,25.9023,25.9023,25.8405,25.8559,28100.0
2013-12-11 14:20:00,33.45,33.47,33.41,33.46,20300.0,25.8637,25.8791,25.8327,25.8714,20300.0
2013-12-11 14:30:00,33.46,33.46,33.41,33.45,26900.0,25.8714,25.8714,25.8327,25.8637,26900.0
2013-12-11 14:40:00,33.46,33.46,33.44,33.44,20200.0,25.8714,25.8714,25.8559,25.8559,20200.0
2013-12-11 14:50:00,33.43,33.46,33.31,33.36,33400.0,25.8482,25.8714,25.7554,25.7941,33400.0
2013-12-11 15:00:00,33.35,33.41,33.32,33.4,36300.0,25.7863,25.8327,25.7631,25.825,36300.0
2013-12-11 15:10:00,33.38,33.38,33.32,33.32,34200.0,25.8095,25.8095,25.7631,25.7631,34200.0
2013-12-11 15:20:00,33.32,33.36,33.3,33.31,37200.0,25.7631,25.7941,25.7477,25.7554,37200.0
2013-12-11 15:30:00,33.3,33.36,33.28,33.28,66800.0,25.7477,25.7941,25.7322,25.7322,66800.0
2013-12-11 15:40:00,33.28,33.35,33.27,33.29,144800.0,25.7322,25.7863,25.7245,25.7399,144800.0
2013-12-11 15:50:00,33.29,33.29,33.24,33.26,250900.0,25.7399,25.7399,25.7013,25.7167,250900.0
2013-12-12 09:30:00,33.17,33.23,32.71,32.76,163500.0,25.6472,25.6936,25.2915,25.3301,163500.0
2013-12-12 09:40:00,32.75,33.19,32.74,33.12,137100.0,25.3224,25.6626,25.3147,25.6085,137100.0
2013-12-12 09:50:00,33.12,33.2,33.01,33.18,77000.0,25.6085,25.6704,25.5234,25.6549,77000.0
2013-12-12 10:00:00,33.16,33.4,33.14,33.33,116800.0,25.6394,25.825,25.624,25.7709,116800.0
2013-12-12 10:10:00,33.32,33.33,33.16,33.21,69200.0,25.7631,25.7709,25.6394,25.6781,69200.0
2013-12-12 10:20:00,33.2,33.26,33.12,33.26,48200.0,25.6704,25.7167,25.6085,25.7167,48200.0
2013-12-12 10:30:00,33.26,33.28,33.2,33.26,36300.0,25.7167,25.7322,25.6704,25.7167,36300.0
2013-12-12 10:40:00,33.27,33.27,33.15,33.16,29400.0,25.7245,25.7245,25.6317,25.6394,29400.0
2013-12-12 10:50:00,33.17,33.24,33.14,33.21,27500.0,25.6472,25.7013,25.624,25.6781,27500.0
2013-12-12 11:00:00,33.2,33.2,33.07,33.11,60000.0,25.6704,25.6704,25.5698,25.6008,60000.0
2013-12-12 11:10:00,33.1,33.11,33.06,33.06,45100.0,25.593,25.6008,25.5621,25.5621,45100.0
2013-12-12 11:20:00,33.07,33.08,32.97,32.99,63500.0,25.5698,25.5776,25.4925,25.508,63500.0
2013-12-12 11:30:00,33.01,33.01,32.94,33.01,41200.0,25.5234,25.5234,25.4693,25.5234,41200.0
2013-12-12 11:40:00,33.01,33.01,32.95,32.97,64100.0,25.5234,25.5234,25.4771,25.4925,64100.0
2013-12-12 11:50:00,32.97,33.0,32.93,32.96,39500.0,25.4925,25.5157,25.4616,25.4848,39500.0
2013-12-12 12:00:00,32.97,32.99,32.91,32.95,72900.0,25.4925,25.508,25.4461,25.4771,72900.0
2013-12-12 12:10:00,32.95,32.98,32.9,32.9,33900.0,25.4771,25.5002,25.4384,25.4384,33900.0
2013-12-12 12:20:00,32.91,32.91,32.83,32.83,88700.0,25.4461,25.4461,25.3843,25.3843,88700.0
2013-12-12 12:30:00,32.84,32.84,32.77,32.78,62600.0,25.392,25.392,25.3379,25.3456,62600.0
2013-12-12 12:40:00,32.78,32.83,32.7,32.72,102200.0,25.3456,25.3843,25.2838,25.2992,102200.0
2013-12-12 12:50:00,32.72,32.73,32.63,32.63,94000.0,25.2992,25.3069,25.2296,25.2296,94000.0
2013-12-12 13:00:00,32.64,32.65,32.53,32.59,158100.0,25.2374,25.2451,25.1523,25.1987,158100.0
2013-12-12 13:10:00,32.59,32.62,32.53,32.57,102300.0,25.1987,25.2219,25.1523,25.1832,102300.0
2013-12-12 13:20:00,32.58,32.61,32.48,32.54,102300.0,25.191,25.2142,25.1136,25.16,102300.0
2013-12-12 13:30:00,32.55,32.58,32.52,32.56,76700.0,25.1678,25.191,25.1446,25.1755,76700.0
2013-12-12 13:40:00,32.56,32.56,32.5,32.5,62700.0,25.1755,25.1755,25.1291,25.1291,62700.0
2013-12-12 13:50:00,32.51,32.65,32.47,32.63,112100.0,25.1368,25.2451,25.1059,25.2296,112100.0
2013-12-12 14:00:00,32.64,32.69,32.63,32.66,102100.0,25.2374,25.276,25.2296,25.2528,102100.0
2013-12-12 14:10:00,32.66,32.69,32.66,32.66,78600.0,25.2528,25.276,25.2528,25.2528,78600.0
2013-12-12 14:20:00,32.66,32.68,32.64,32.65,82900.0,25.2528,25.2683,25.2374,25.2451,82900.0
2013-12-12 14:30:00,32.65,32.68,32.65,32.68,64600.0,25.2451,25.2683,25.2451,25.2683,64600.0
2013-12-12 14:40:00,32.68,32.7,32.67,32.68,40600.0,25.2683,25.2838,25.2606,25.2683,40600.0
2013-12-12 14:50:00,32.7,32.77,32.7,32.71,79000.0,25.2838,25.3379,25.2838,25.2915,79000.0
2013-12-12 15:00:00,32.72,32.74,32.66,32.68,61600.0,25.2992,25.3147,25.2528,25.2683,61600.0
2013-12-12 15:10:00,32.69,32.69,32.5,32.52,234500.0,25.276,25.276,25.1291,25.1446,234500.0
2013-12-12 15:20:00,32.52,32.57,32.5,32.51,97500.0,25.1446,25.1832,25.1291,25.1368,97500.0
2013-12-12 15:30:00,32.51,32.62,32.51,32.62,196500.0,25.1368,25.2219,25.1368,25.2219,196500.0
2013-12-12 15:40:00,32.62,32.65,32.51,32.52,265700.0,25.2219,25.2451,25.1368,25.1446,265700.0
2013-12-12 15:50:00,32.52,32.55,32.51,32.54,468600.0,25.1446,25.1678,25.1368,25.16,468600.0
2013-12-13 09:30:00,32.6,32.81,32.55,32.61,151000.0,25.2064,25.3688,25.1678,25.2142,151000.0
2013-12-13 09:40:00,32.59,32.59,32.3,32.4,117700.0,25.1987,25.1987,24.9745,25.0518,117700.0
2013-12-13 09:50:00,32.41,32.41,32.2,32.26,119200.0,25.0595,25.0595,24.8972,24.9435,119200.0
2013-12-13 10:00:00,32.28,32.32,32.22,32.25,65700.0,24.959,24.9899,24.9126,24.9358,65700.0
2013-12-13 10:10:00,32.25,32.29,32.05,32.19,160800.0,24.9358,24.9667,24.7812,24.8894,160800.0
2013-12-13 10:20:00,32.17,32.25,32.11,32.14,69200.0,24.874,24.9358,24.8276,24.8508,69200.0
2013-12-13 10:30:00,32.13,32.22,32.13,32.18,54300.0,24.843,24.9126,24.843,24.8817,54300.0
2013-12-13 10:40:00,32.18,32.2,32.11,32.11,45800.0,24.8817,24.8972,24.8276,24.8276,45800.0
2013-12-13 10:50:00,32.11,32.15,32.09,32.14,87000.0,24.8276,24.8585,24.8121,24.8508,87000.0
2013-12-13 11:00:00,32.15,32.26,32.15,32.26,134800.0,24.8585,24.9435,24.8585,24.9435,134800.0
2013-12-13 11:10:00,32.27,32.45,32.27,32.4,109800.0,24.9513,25.0905,24.9513,25.0518,109800.0
2013-12-13 11:20:00,32.39,32.47,32.35,32.43,64000.0,25.0441,25.1059,25.0131,25.075,64000.0
2013-12-13 11:30:00,32.43,32.48,32.34,32.37,82300.0,25.075,25.1136,25.0054,25.0286,82300.0
2013-12-13 11:40:00,32.38,32.45,32.38,32.41,67300.0,25.0363,25.0905,25.0363,25.0595,67300.0
2013-12-13 11:50:00,32.41,32.45,32.36,32.38,28900.0,25.0595,25.0905,25.0209,25.0363,28900.0
2013-12-13 12:00:00,32.38,32.4,32.3,32.3,42200.0,25.0363,25.0518,24.9745,24.9745,42200.0
2013-12-13 12:10:00,32.3,32.38,32.24,32.32,47600.0,24.9745,25.0363,24.9281,24.9899,47600.0
2013-12-13 12:20:00,32.32,32.36,32.23,32.26,45500.0,24.9899,25.0209,24.9203,24.9435,45500.0
2013-12-13 12:30:00,32.27,32.28,32.23,32.25,65100.0,24.9513,24.959,24.9203,24.9358,65100.0
2013-12-13 12:40:00,32.25,32.25,32.13,32.13,59700.0,24.9358,24.9358,24.843,24.843,59700.0
2013-12-13 12:50:00,32.13,32.14,32.04,32.14,78800.0,24.843,24.8508,24.7734,24.8508,78800.0
2013-12-13 13:00:00,32.15,32.19,32.1,32.11,101100.0,24.8585,24.8894,24.8198,24.8276,101100.0
2013-12-13 13:10:00,32.11,32.13,32.04,32.07,74200.0,24.8276,24.843,24.7734,24.7966,74200.0
2013-12-13 13:20:00,32.07,32.1,31.95,31.99,123700.0,24.7966,24.8198,24.7038,24.7348,123700.0
2013-12-13 13:30:00,31.99,32.06,31.96,32.0,57900.0,24.7348,24.7889,24.7116,24.7425,57900.0
2013-12-13 13:40:00,31.99,32.0,31.9,31.92,100600.0,24.7348,24.7425,24.6652,24.6807,100600.0
2013-12-13 13:50:00,31.92,31.99,31.88,31.96,94500.0,24.6807,24.7348,24.6497,24.7116,94500.0
2013-12-13 14:00:00,31.97,32.02,31.89,31.93,103200.0,24.7193,24.758,24.6575,24.6884,103200.0
2013-12-13 14:10:00,31.93,31.95,31.89,31.9,66500.0,24.6884,24.7038,24.6575,24.6652,66500.0
2013-12-13 14:20:00,31.89,31.95,31.85,31.86,97200.0,24.6575,24.7038,24.6265,24.6343,97200.0
2013-12-13 14:30:00,31.85,31.93,31.85,31.9,68900.0,24.6265,24.6884,24.6265,24.6652,68900.0
2013-12-13 14:40:00,31.9,31.99,31.9,31.98,70200.0,24.6652,24.7348,24.6652,24.727,70200.0
2013-12-13 14:50:00,31.98,32.05,31.95,32.02,97100.0,24.727,24.7812,24.7038,24.758,97100.0
2013-12-13 15:00:00,32.02,32.02,31.92,31.92,80500.0,24.758,24.758,24.6807,24.6807,80500.0
2013-12-13 15:10:00,31.92,31.97,31.9,31.97,88000.0,24.6807,24.7193,24.6652,24.7193,88000.0
2013-12-13 15:20:00,31.97,31.98,31.92,31.95,80300.0,24.7193,24.727,24.6807,24.7038,80300.0
2013-12-13 15:30:00,31.95,31.95,31.83,31.84,191800.0,24.7038,24.7038,24.6111,24.6188,191800.0
2013-12-13 15:40:00,31.84,31.87,31.8,31.86,279200.0,24.6188,24.642,24.5879,24.6343,279200.0
2013-12-13 15:50:00,31.86,31.98,31.86,31.93,331100.0,24.6343,24.727,24.6343,24.6884,331100.0
2013-12-16 09:30:00,32.07,32.21,32.04,32.1,109300.0,24.7966,24.9049,24.7734,24.8198,109300.0
2013-12-16 09:40:00,32.09,32.24,32.0,32.02,89500.0,24.8121,24.9281,24.7425,24.758,89500.0
2013-12-16 09:50:00,32.01,32.12,31.93,31.93,95300.0,24.7502,24.8353,24.6884,24.6884,95300.0
2013-12-16 10:00:00,31.97,32.03,31.83,31.84,74300.0,24.7193,24.7657,24.6111,24.6188,74300.0
2013-12-16 10:10:00,31.82,31.86,31.74,31.79,153600.0,24.6033,24.6343,24.5415,24.5801,153600.0
2013-12-16 10:20:00,31.8,31.84,31.79,31.8,190100.0,24.5879,24.6188,24.5801,24.5879,190100.0
2013-12-16 10:30:00,31.82,31.82,31.69,31.73,102300.0,24.6033,24.6033,24.5028,24.5337,102300.0
2013-12-16 10:40:00,31.72,31.81,31.69,31.8,72900.0,24.526,24.5956,24.5028,24.5879,72900.0
2013-12-16 10:50:00,31.8,31.86,31.78,31.79,74400.0,24.5879,24.6343,24.5724,24.5801,74400.0
2013-12-16 11:00:00,31.79,31.87,31.77,31.84,149500.0,24.5801,24.642,24.5647,24.6188,149500.0
2013-12-16 11:10:00,31.85,31.91,31.85,31.89,45200.0,24.6265,24.6729,24.6265,24.6575,45200.0
2013-12-16 11:20:00,31.87,31.95,31.87,31.92,34500.0,24.642,24.7038,24.642,24.6807,34500.0
2013-12-16 11:30:00,31.92,31.94,31.88,31.91,31500.0,24.6807,24.6961,24.6497,24.6729,31500.0
2013-12-16 11:40:00,31.91,31.99,31.89,31.96,54700.0,24.6729,24.7348,24.6575,24.7116,54700.0
2013-12-16 11:50:00,31.97,32.09,31.9,32.09,65100.0,24.7193,24.8121,24.6652,24.8121,65100.0
2013-12-16 12:00:00,32.09,32.12,32.0,32.09,89500.0,24.8121,24.8353,24.7425,24.8121,89500.0
2013-12-16 12:10:00,32.09,32.1,31.97,32.0,54000.0,24.8121,24.8198,24.7193,24.7425,54000.0
2013-12-16 12:20:00,32.0,32.05,31.94,32.05,52500.0,24.7425,24.7812,24.6961,24.7812,52500.0
2013-12-16 12:30:00,32.05,32.05,32.01,32.02,25200.0,24.7812,24.7812,24.7502,24.758,25200.0
2013-12-16 12:40:00,32.02,32.04,31.93,31.94,46200.0,24.758,24.7734,24.6884,24.6961,46200.0
2013-12-16 12:50:00,31.94,31.97,31.86,31.9,36800.0,24.6961,24.7193,24.6343,24.6652,36800.0
2013-12-16 13:00:00,31.9,31.98,31.9,31.97,42400.0,24.6652,24.727,24.6652,24.7193,42400.0
2013-12-16 13:10:00,31.97,32.01,31.94,32.01,45100.0,24.7193,24.7502,24.6961,24.7502,45100.0
2013-12-16 13:20:00,32.01,32.02,31.98,32.01,23100.0,24.7502,24.758,24.727,24.7502,23100.0
2013-12-16 13:30:00,32.02,32.02,31.92,31.92,30600.0,24.758,24.758,24.6807,24.6807,30600.0
2013-12-16 13:40:00,31.92,31.95,31.9,31.91,36100.0,24.6807,24.7038,24.6652,24.6729,36100.0
2013-12-16 13:50:00,31.91,31.92,31.86,31.9,43500.0,24.6729,24.6807,24.6343,24.6652,43500.0
2013-12-16 14:00:00,31.91,31.94,31.88,31.91,49400.0,24.6729,24.6961,24.6497,24.6729,49400.0
2013-12-16 14:10:00,31.9,31.94,31.88,31.89,37700.0,24.6652,24.6961,24.6497,24.6575,37700.0
2013-12-16 14:20:00,31.88,31.89,31.86,31.87,21800.0,24.6497,24.6575,24.6343,24.642,21800.0
2013-12-16 14:30:00,31.87,31.87,31.82,31.85,40100.0,24.642,24.642,24.6033,24.6265,40100.0
2013-12-16 14:40:00,31.85,31.85,31.77,31.77,58500.0,24.6265,24.6265,24.5647,24.5647,58500.0
2013-12-16 14:50:00,31.78,31.81,31.76,31.79,52400.0,24.5724,24.5956,24.5569,24.5801,52400.0
2013-12-16 15:00:00,31.78,31.87,31.75,31.85,103200.0,24.5724,24.642,24.5492,24.6265,103200.0
2013-12-16 15:10:00,31.86,31.87,31.79,31.87,59000.0,24.6343,24.642,24.5801,24.642,59000.0
2013-12-16 15:20:00,31.87,31.87,31.82,31.85,82700.0,24.642,24.642,24.6033,24.6265,82700.0
2013-12-16 15:30:00,31.85,31.86,31.8,31.85,82300.0,24.6265,24.6343,24.5879,24.6265,82300.0
2013-12-16 15:40:00,31.85,31.88,31.8,31.88,169600.0,24.6265,24.6497,24.5879,24.6497,169600.0
2013-12-16 15:50:00,31.88,31.94,31.81,31.9,353800.0,24.6497,24.6961,24.5956,24.6652,353800.0
2013-12-17 09:30:00,31.88,31.99,31.76,31.91,94700.0,24.6497,24.7348,24.5569,24.6729,94700.0
2013-12-17 09:40:00,31.91,32.11,31.89,31.96,88900.0,24.6729,24.8276,24.6575,24.7116,88900.0
2013-12-17 09:50:00,31.94,32.04,31.88,31.95,49100.0,24.6961,24.7734,24.6497,24.7038,49100.0
2013-12-17 10:00:00,31.92,32.02,31.92,31.95,28300.0,24.6807,24.758,24.6807,24.7038,28300.0
2013-12-17 10:10:00,31.95,32.0,31.88,31.9,31100.0,24.7038,24.7425,24.6497,24.6652,31100.0
2013-12-17 10:20:00,31.9,31.98,31.79,31.79,120500.0,24.6652,24.727,24.5801,24.5801,120500.0
2013-12-17 10:30:00,31.78,31.85,31.67,31.73,161500.0,24.5724,24.6265,24.4874,24.5337,161500.0
2013-12-17 10:40:00,31.74,31.77,31.67,31.68,73100.0,24.5415,24.5647,24.4874,24.4951,73100.0
2013-12-17 10:50:00,31.7,31.81,31.68,31.7,45600.0,24.5105,24.5956,24.4951,24.5105,45600.0
2013-12-17 11:00:00,31.7,31.74,31.68,31.7,31100.0,24.5105,24.5415,24.4951,24.5105,31100.0
2013-12-17 11:10:00,31.71,31.72,31.66,31.69,39100.0,24.5183,24.526,24.4796,24.5028,39100.0
2013-12-17 11:20:00,31.68,31.68,31.63,31.64,32900.0,24.4951,24.4951,24.4564,24.4642,32900.0
2013-12-17 11:30:00,31.65,31.74,31.65,31.74,30900.0,24.4719,24.5415,24.4719,24.5415,30900.0
2013-12-17 11:40:00,31.75,31.8,31.73,31.73,41500.0,24.5492,24.5879,24.5337,24.5337,41500.0
2013-12-17 11:50:00,31.73,31.75,31.61,31.69,77000.0,24.5337,24.5492,24.441,24.5028,77000.0
2013-12-17 12:00:00,31.69,31.7,31.57,31.58,93300.0,24.5028,24.5105,24.41,24.4178,93300.0
2013-12-17 12:10:00,31.58,31.69,31.55,31.68,42900.0,24.4178,24.5028,24.3946,24.4951,42900.0
2013-12-17 12:20:00,31.68,31.69,31.62,31.63,20100.0,24.4951,24.5028,24.4487,24.4564,20100.0
2013-12-17 12:30:00,31.64,31.65,31.59,31.59,28300.0,24.4642,24.4719,24.4255,24.4255,28300.0
2013-12-17 12:40:00,31.6,31.63,31.59,31.61,26400.0,24.4332,24.4564,24.4255,24.441,26400.0
2013-12-17 12:50:00,31.62,31.62,31.58,31.59,33500.0,24.4487,24.4487,24.4178,24.4255,33500.0
2013-12-17 13:00:00,31.59,31.66,31.59,31.63,32900.0,24.4255,24.4796,24.4255,24.4564,32900.0
2013-12-17 13:10:00,31.63,31.66,31.62,31.64,18900.0,24.4564,24.4796,24.4487,24.4642,18900.0
2013-12-17 13:20:00,31.64,31.65,31.61,31.64,21700.0,24.4642,24.4719,24.441,24.4642,21700.0
2013-12-17 13:30:00,31.64,31.65,31.58,31.59,39000.0,24.4642,24.4719,24.4178,24.4255,39000.0
2013-12-17 13:40:00,31.58,31.58,31.52,31.52,64300.0,24.4178,24.4178,24.3714,24.3714,64300.0
2013-12-17 13:50:00,31.52,31.6,31.51,31.6,66700.0,24.3714,24.4332,24.3636,24.4332,66700.0
2013-12-17 14:00:00,31.61,31.65,31.58,31.64,74900.0,24.441,24.4719,24.4178,24.4642,74900.0
2013-12-17 14:10:00,31.64,31.65,31.62,31.62,47700.0,24.4642,24.4719,24.4487,24.4487,47700.0
2013-12-17 14:20:00,31.62,31.67,31.62,31.67,33000.0,24.4487,24.4874,24.4487,24.4874,33000.0
2013-12-17 14:30:00,31.67,31.7,31.63,31.65,59200.0,24.4874,24.5105,24.4564,24.4719,59200.0
2013-12-17 14:40:00,31.65,31.69,31.64,31.66,39600.0,24.4719,24.5028,24.4642,24.4796,39600.0
2013-12-17 14:50:00,31.67,31.69,31.65,31.69,34800.0,24.4874,24.5028,24.4719,24.5028,34800.0
2013-12-17 15:00:00,31.69,31.74,31.69,31.71,73400.0,24.5028,24.5415,24.5028,24.5183,73400.0
2013-12-17 15:10:00,31.71,31.72,31.68,31.69,57300.0,24.5183,24.526,24.4951,24.5028,57300.0
2013-12-17 15:20:00,31.68,31.68,31.66,31.68,66000.0,24.4951,24.4951,24.4796,24.4951,66000.0
2013-12-17 15:30:00,31.68,31.68,31.65,31.66,88600.0,24.4951,24.4951,24.4719,24.4796,88600.0
2013-12-17 15:40:00,31.66,31.72,31.61,31.7,208600.0,24.4796,24.526,24.441,24.5105,208600.0
2013-12-17 15:50:00,31.71,31.74,31.68,31.72,288000.0,24.5183,24.5415,24.4951,24.526,288000.0
2013-12-18 09:30:00,31.83,31.86,31.52,31.57,122000.0,24.6111,24.6343,24.3714,24.41,122000.0
2013-12-18 09:40:00,31.58,31.72,31.45,31.5,114200.0,24.4178,24.526,24.3172,24.3559,114200.0
2013-12-18 09:50:00,31.51,31.51,31.36,31.39,98500.0,24.3636,24.3636,24.2477,24.2709,98500.0
2013-12-18 10:00:00,31.4,31.53,31.39,31.47,28900.0,24.2786,24.3791,24.2709,24.3327,28900.0
2013-12-18 10:10:00,31.46,31.49,31.4,31.42,29000.0,24.325,24.3482,24.2786,24.2941,29000.0
2013-12-18 10:20:00,31.43,31.43,31.36,31.38,56200.0,24.3018,24.3018,24.2477,24.2631,56200.0
2013-12-18 10:30:00,31.38,31.38,31.2,31.24,125000.0,24.2631,24.2631,24.1239,24.1549,125000.0
2013-12-18 10:40:00,31.24,31.33,31.21,31.32,72600.0,24.1549,24.2245,24.1317,24.2167,72600.0
2013-12-18 10:50:00,31.33,31.36,31.23,31.33,48000.0,24.2245,24.2477,24.1471,24.2245,48000.0
2013-12-18 11:00:00,31.32,31.39,31.29,31.39,53500.0,24.2167,24.2709,24.1935,24.2709,53500.0
2013-12-18 11:10:00,31.38,31.48,31.36,31.42,33900.0,24.2631,24.3404,24.2477,24.2941,33900.0
2013-12-18 11:20:00,31.42,31.43,31.3,31.33,132300.0,24.2941,24.3018,24.2013,24.2245,132300.0
2013-12-18 11:30:00,31.34,31.4,31.3,31.34,70200.0,24.2322,24.2786,24.2013,24.2322,70200.0
2013-12-18 11:40:00,31.34,31.34,31.15,31.16,105100.0,24.2322,24.2322,24.0853,24.093,105100.0
2013-12-18 11:50:00,31.16,31.24,31.14,31.18,68000.0,24.093,24.1549,24.0776,24.1085,68000.0
2013-12-18 12:00:00,31.17,31.21,31.14,31.15,42500.0,24.1008,24.1317,24.0776,24.0853,42500.0
2013-12-18 12:10:00,31.15,31.19,31.14,31.18,29100.0,24.0853,24.1162,24.0776,24.1085,29100.0
2013-12-18 12:20:00,31.19,31.33,31.17,31.33,71700.0,24.1162,24.2245,24.1008,24.2245,71700.0
2013-12-18 12:30:00,31.32,31.38,31.29,31.31,53200.0,24.2167,24.2631,24.1935,24.209,53200.0
2013-12-18 12:40:00,31.31,31.43,31.3,31.39,26900.0,24.209,24.3018,24.2013,24.2709,26900.0
2013-12-18 12:50:00,31.4,31.42,31.35,31.37,36200.0,24.2786,24.2941,24.2399,24.2554,36200.0
2013-12-18 13:00:00,31.38,31.4,31.31,31.31,42300.0,24.2631,24.2786,24.209,24.209,42300.0
2013-12-18 13:10:00,31.3,31.31,31.24,31.3,57900.0,24.2013,24.209,24.1549,24.2013,57900.0
2013-12-18 13:20:00,31.3,31.37,31.3,31.36,38100.0,24.2013,24.2554,24.2013,24.2477,38100.0
2013-12-18 13:30:00,31.36,31.37,31.32,31.35,21700.0,24.2477,24.2554,24.2167,24.2399,21700.0
2013-12-18 13:40:00,31.36,31.37,31.32,31.36,26000.0,24.2477,24.2554,24.2167,24.2477,26000.0
2013-12-18 13:50:00,31.36,31.43,31.33,31.37,80900.0,24.2477,24.3018,24.2245,24.2554,80900.0
2013-12-18 14:00:00,31.35,31.73,31.24,31.71,120600.0,24.2399,24.5337,24.1549,24.5183,120600.0
2013-12-18 14:10:00,31.7,31.7,31.54,31.59,82400.0,24.5105,24.5105,24.3868,24.4255,82400.0
2013-12-18 14:20:00,31.6,31.67,31.53,31.57,83900.0,24.4332,24.4874,24.3791,24.41,83900.0
2013-12-18 14:30:00,31.58,31.78,31.56,31.7,139500.0,24.4178,24.5724,24.4023,24.5105,139500.0
2013-12-18 14:40:00,31.7,31.77,31.67,31.7,72300.0,24.5105,24.5647,24.4874,24.5105,72300.0
2013-12-18 14:50:00,31.71,31.8,31.7,31.77,48400.0,24.5183,24.5879,24.5105,24.5647,48400.0
2013-12-18 15:00:00,31.78,31.81,31.72,31.78,68700.0,24.5724,24.5956,24.526,24.5724,68700.0
2013-12-18 15:10:00,31.78,31.86,31.77,31.86,93300.0,24.5724,24.6343,24.5647,24.6343,93300.0
2013-12-18 15:20:00,31.86,31.86,31.73,31.74,79100.0,24.6343,24.6343,24.5337,24.5415,79100.0
2013-12-18 15:30:00,31.74,31.78,31.69,31.78,103600.0,24.5415,24.5724,24.5028,24.5724,103600.0
2013-12-18 15:40:00,31.77,31.83,31.76,31.79,123300.0,24.5647,24.6111,24.5569,24.5801,123300.0
2013-12-18 15:50:00,31.78,31.82,31.71,31.82,186700.0,24.5724,24.6033,24.5183,24.6033,186700.0
2013-12-19 09:30:00,31.74,31.88,31.63,31.69,77700.0,24.5415,24.6497,24.4564,24.5028,77700.0
2013-12-19 09:40:00,31.69,32.0,31.69,31.95,161400.0,24.5028,24.7425,24.5028,24.7038,161400.0
2013-12-19 09:50:00,31.95,32.37,31.95,32.31,257900.0,24.7038,25.0286,24.7038,24.9822,257900.0
2013-12-19 10:00:00,32.3,32.37,32.02,32.09,172100.0,24.9745,25.0286,24.758,24.8121,172100.0
2013-12-19 10:10:00,32.1,32.11,31.78,32.03,115800.0,24.8198,24.8276,24.5724,24.7657,115800.0
2013-12-19 10:20:00,32.04,32.19,31.93,32.18,70300.0,24.7734,24.8894,24.6884,24.8817,70300.0
2013-12-19 10:30:00,32.19,32.27,31.85,32.19,114700.0,24.8894,24.9513,24.6265,24.8894,114700.0
2013-12-19 10:40:00,32.18,32.32,32.18,32.29,53800.0,24.8817,24.9899,24.8817,24.9667,53800.0
2013-12-19 10:50:00,32.28,32.3,32.1,32.2,54200.0,24.959,24.9745,24.8198,24.8972,54200.0
2013-12-19 11:00:00,32.2,32.24,32.07,32.15,48400.0,24.8972,24.9281,24.7966,24.8585,48400.0
2013-12-19 11:10:00,32.15,32.19,32.13,32.18,39500.0,24.8585,24.8894,24.843,24.8817,39500.0
2013-12-19 11:20:00,32.18,32.19,32.12,32.17,42200.0,24.8817,24.8894,24.8353,24.874,42200.0
2013-12-19 11:30:00,32.18,32.18,32.11,32.13,39000.0,24.8817,24.8817,24.8276,24.843,39000.0
2013-12-19 11:40:00,32.14,32.16,32.1,32.11,29400.0,24.8508,24.8662,24.8198,24.8276,29400.0
2013-12-19 11:50:00,32.1,32.11,31.95,31.97,50600.0,24.8198,24.8276,24.7038,24.7193,50600.0
2013-12-19 12:00:00,31.97,32.02,31.92,32.01,32000.0,24.7193,24.758,24.6807,24.7502,32000.0
2013-12-19 12:10:00,32.02,32.09,32.01,32.08,33900.0,24.758,24.8121,24.7502,24.8044,33900.0
2013-12-19 12:20:00,32.07,32.12,32.0,32.0,40900.0,24.7966,24.8353,24.7425,24.7425,40900.0
2013-12-19 12:30:00,32.01,32.05,31.98,32.0,36000.0,24.7502,24.7812,24.727,24.7425,36000.0
2013-12-19 12:40:00,32.01,32.06,32.0,32.01,26100.0,24.7502,24.7889,24.7425,24.7502,26100.0
2013-12-19 12:50:00,32.01,32.05,32.01,32.02,28200.0,24.7502,24.7812,24.7502,24.758,28200.0
2013-12-19 13:00:00,32.02,32.07,31.99,32.07,32000.0,24.758,24.7966,24.7348,24.7966,32000.0
2013-12-19 13:10:00,32.07,32.12,32.05,32.08,42200.0,24.7966,24.8353,24.7812,24.8044,42200.0
2013-12-19 13:20:00,32.07,32.07,31.93,32.0,65400.0,24.7966,24.7966,24.6884,24.7425,65400.0
2013-12-19 13:30:00,32.0,32.0,31.96,31.96,21300.0,24.7425,24.7425,24.7116,24.7116,21300.0
2013-12-19 13:40:00,31.96,32.04,31.95,32.04,34400.0,24.7116,24.7734,24.7038,24.7734,34400.0
2013-12-19 13:50:00,32.04,32.05,32.02,32.02,21800.0,24.7734,24.7812,24.758,24.758,21800.0
2013-12-19 14:00:00,32.03,32.08,32.02,32.08,27400.0,24.7657,24.8044,24.758,24.8044,27400.0
2013-12-19 14:10:00,32.08,32.09,32.05,32.09,34700.0,24.8044,24.8121,24.7812,24.8121,34700.0
2013-12-19 14:20:00,32.08,32.11,32.07,32.09,47300.0,24.8044,24.8276,24.7966,24.8121,47300.0
2013-12-19 14:30:00,32.08,32.1,32.06,32.07,38900.0,24.8044,24.8198,24.7889,24.7966,38900.0
2013-12-19 14:40:00,32.08,32.1,32.04,32.05,35900.0,24.8044,24.8198,24.7734,24.7812,35900.0
2013-12-19 14:50:00,32.05,32.11,32.05,32.1,65700.0,24.7812,24.8276,24.7812,24.8198,65700.0
2013-12-19 15:00:00,32.11,32.19,32.1,32.17,95800.0,24.8276,24.8894,24.8198,24.874,95800.0
2013-12-19 15:10:00,32.16,32.19,32.13,32.19,75700.0,24.8662,24.8894,24.843,24.8894,75700.0
2013-12-19 15:20:00,32.19,32.2,32.16,32.2,74300.0,24.8894,24.8972,24.8662,24.8972,74300.0
2013-12-19 15:30:00,32.2,32.26,32.17,32.19,125000.0,24.8972,24.9435,24.874,24.8894,125000.0
2013-12-19 15:40:00,32.18,32.22,32.17,32.21,169000.0,24.8817,24.9126,24.874,24.9049,169000.0
2013-12-19 15:50:00,32.2,32.22,32.18,32.19,262500.0,24.8972,24.9126,24.8817,24.8894,262500.0
2013-12-20 09:30:00,32.3,32.4,32.14,32.35,185700.0,24.9745,25.0518,24.8508,25.0131,185700.0
2013-12-20 09:40:00,32.34,32.5,32.27,32.44,76300.0,25.0054,25.1291,24.9513,25.0827,76300.0
2013-12-20 09:50:00,32.44,32.56,32.44,32.54,86500.0,25.0827,25.1755,25.0827,25.16,86500.0
2013-12-20 10:00:00,32.55,32.57,32.47,32.52,113600.0,25.1678,25.1832,25.1059,25.1446,113600.0
2013-12-20 10:10:00,32.53,32.74,32.52,32.74,91500.0,25.1523,25.3147,25.1446,25.3147,91500.0
2013-12-20 10:20:00,32.75,32.76,32.68,32.76,77700.0,25.3224,25.3301,25.2683,25.3301,77700.0
2013-12-20 10:30:00,32.75,33.04,32.71,33.02,205800.0,25.3224,25.5466,25.2915,25.5312,205800.0
2013-12-20 10:40:00,33.01,33.02,32.91,32.97,96100.0,25.5234,25.5312,25.4461,25.4925,96100.0
2013-12-20 10:50:00,32.97,32.97,32.82,32.88,77000.0,25.4925,25.4925,25.3765,25.4229,77000.0
2013-12-20 11:00:00,32.89,32.97,32.88,32.93,61200.0,25.4307,25.4925,25.4229,25.4616,61200.0
2013-12-20 11:10:00,32.93,32.97,32.92,32.96,46500.0,25.4616,25.4925,25.4539,25.4848,46500.0
2013-12-20 11:20:00,32.96,32.98,32.92,32.95,67700.0,25.4848,25.5002,25.4539,25.4771,67700.0
2013-12-20 11:30:00,32.94,33.0,32.94,32.99,59800.0,25.4693,25.5157,25.4693,25.508,59800.0
2013-12-20 11:40:00,33.0,33.18,33.0,33.14,88800.0,25.5157,25.6549,25.5157,25.624,88800.0
2013-12-20 11:50:00,33.14,33.21,33.13,33.19,89400.0,25.624,25.6781,25.6162,25.6626,89400.0
2013-12-20 12:00:00,33.2,33.23,33.02,33.03,105300.0,25.6704,25.6936,25.5312,25.5389,105300.0
2013-12-20 12:10:00,33.02,33.07,33.0,33.07,45100.0,25.5312,25.5698,25.5157,25.5698,45100.0
2013-12-20 12:20:00,33.06,33.07,32.96,32.97,59000.0,25.5621,25.5698,25.4848,25.4925,59000.0
2013-12-20 12:30:00,32.96,32.96,32.88,32.9,38100.0,25.4848,25.4848,25.4229,25.4384,38100.0
2013-12-20 12:40:00,32.89,32.93,32.89,32.91,32600.0,25.4307,25.4616,25.4307,25.4461,32600.0
2013-12-20 12:50:00,32.91,32.91,32.87,32.87,24300.0,25.4461,25.4461,25.4152,25.4152,24300.0
2013-12-20 13:00:00,32.87,32.88,32.72,32.72,93800.0,25.4152,25.4229,25.2992,25.2992,93800.0
2013-12-20 13:10:00,32.71,32.73,32.64,32.72,92700.0,25.2915,25.3069,25.2374,25.2992,92700.0
2013-12-20 13:20:00,32.72,32.77,32.72,32.74,44900.0,25.2992,25.3379,25.2992,25.3147,44900.0
2013-12-20 13:30:00,32.75,32.75,32.67,32.69,44700.0,25.3224,25.3224,25.2606,25.276,44700.0
2013-12-20 13:40:00,32.69,32.77,32.66,32.76,66400.0,25.276,25.3379,25.2528,25.3301,66400.0
2013-12-20 13:50:00,32.77,32.87,32.76,32.85,52700.0,25.3379,25.4152,25.3301,25.3997,52700.0
2013-12-20 14:00:00,32.86,32.88,32.82,32.87,42500.0,25.4075,25.4229,25.3765,25.4152,42500.0
2013-12-20 14:10:00,32.87,32.97,32.87,32.97,51300.0,25.4152,25.4925,25.4152,25.4925,51300.0
2013-12-20 14:20:00,32.97,33.09,32.91,33.09,72900.0,25.4925,25.5853,25.4461,25.5853,72900.0
2013-12-20 14:30:00,33.09,33.13,32.98,33.05,69200.0,25.5853,25.6162,25.5002,25.5544,69200.0
2013-12-20 14:40:00,33.04,33.13,33.01,33.12,62000.0,25.5466,25.6162,25.5234,25.6085,62000.0
2013-12-20 14:50:00,33.11,33.12,33.03,33.05,54300.0,25.6008,25.6085,25.5389,25.5544,54300.0
2013-12-20 15:00:00,33.06,33.06,32.97,32.97,61300.0,25.5621,25.5621,25.4925,25.4925,61300.0
2013-12-20 15:10:00,32.97,32.99,32.85,32.88,65500.0,25.4925,25.508,25.3997,25.4229,65500.0
2013-12-20 15:20:00,32.87,32.88,32.73,32.75,95700.0,25.4152,25.4229,25.3069,25.3224,95700.0
2013-12-20 15:30:00,32.75,32.77,32.73,32.76,164400.0,25.3224,25.3379,25.3069,25.3301,164400.0
2013-12-20 15:40:00,32.76,32.77,32.66,32.73,595700.0,25.3301,25.3379,25.2528,25.3069,595700.0
2013-12-20 15:50:00,32.73,32.95,32.64,32.78,975100.0,25.3069,25.4771,25.2374,25.3456,975100.0
2013-12-23 09:30:00,33.0,33.01,32.8,32.85,77800.0,25.5157,25.5234,25.3611,25.3997,77800.0
2013-12-23 09:40:00,32.88,32.91,32.61,32.61,137400.0,25.4229,25.4461,25.2142,25.2142,137400.0
2013-12-23 09:50:00,32.63,32.91,32.62,32.8,95500.0,25.2296,25.4461,25.2219,25.3611,95500.0
2013-12-23 10:00:00,32.8,32.9,32.8,32.9,72300.0,25.3611,25.4384,25.3611,25.4384,72300.0
2013-12-23 10:10:00,32.89,32.91,32.75,32.76,88400.0,25.4307,25.4461,25.3224,25.3301,88400.0
2013-12-23 10:20:00,32.77,32.9,32.77,32.86,72300.0,25.3379,25.4384,25.3379,25.4075,72300.0
2013-12-23 10:30:00,32.87,32.87,32.77,32.8,80800.0,25.4152,25.4152,25.3379,25.3611,80800.0
2013-12-23 10:40:00,32.8,32.81,32.73,32.73,70400.0,25.3611,25.3688,25.3069,25.3069,70400.0
2013-12-23 10:50:00,32.73,32.78,32.7,32.78,60500.0,25.3069,25.3456,25.2838,25.3456,60500.0
2013-12-23 11:00:00,32.78,32.91,32.78,32.91,51600.0,25.3456,25.4461,25.3456,25.4461,51600.0
2013-12-23 11:10:00,32.91,33.0,32.9,33.0,61400.0,25.4461,25.5157,25.4384,25.5157,61400.0
2013-12-23 11:20:00,32.98,33.04,32.97,33.04,57200.0,25.5002,25.5466,25.4925,25.5466,57200.0
2013-12-23 11:30:00,33.05,33.08,33.0,33.03,43200.0,25.5544,25.5776,25.5157,25.5389,43200.0
2013-12-23 11:40:00,33.04,33.13,33.04,33.06,44000.0,25.5466,25.6162,25.5466,25.5621,44000.0
2013-12-23 11:50:00,33.05,33.17,33.04,33.17,73900.0,25.5544,25.6472,25.5466,25.6472,73900.0
2013-12-23 12:00:00,33.16,33.28,33.14,33.28,52700.0,25.6394,25.7322,25.624,25.7322,52700.0
2013-12-23 12:10:00,33.28,33.36,33.26,33.26,43200.0,25.7322,25.7941,25.7167,25.7167,43200.0
2013-12-23 12:20:00,33.26,33.28,33.17,33.26,38800.0,25.7167,25.7322,25.6472,25.7167,38800.0
2013-12-23 12:30:00,33.26,33.38,33.25,33.31,35700.0,25.7167,25.8095,25.709,25.7554,35700.0
2013-12-23 12:40:00,33.3,33.31,33.05,33.06,66700.0,25.7477,25.7554,25.5544,25.5621,66700.0
2013-12-23 12:50:00,33.07,33.16,33.04,33.08,106600.0,25.5698,25.6394,25.5466,25.5776,106600.0
2013-12-23 13:00:00,33.08,33.2,33.08,33.17,40100.0,25.5776,25.6704,25.5776,25.6472,40100.0
2013-12-23 13:10:00,33.16,33.23,33.16,33.17,25200.0,25.6394,25.6936,25.6394,25.6472,25200.0
2013-12-23 13:20:00,33.18,33.2,33.16,33.16,32800.0,25.6549,25.6704,25.6394,25.6394,32800.0
2013-12-23 13:30:00,33.18,33.2,33.12,33.12,26900.0,25.6549,25.6704,25.6085,25.6085,26900.0
2013-12-23 13:40:00,33.11,33.16,33.05,33.16,48700.0,25.6008,25.6394,25.5544,25.6394,48700.0
2013-12-23 13:50:00,33.16,33.21,33.13,33.18,43400.0,25.6394,25.6781,25.6162,25.6549,43400.0
2013-12-23 14:00:00,33.18,33.2,33.14,33.18,32900.0,25.6549,25.6704,25.624,25.6549,32900.0
2013-12-23 14:10:00,33.18,33.23,33.17,33.19,33900.0,25.6549,25.6936,25.6472,25.6626,33900.0
2013-12-23 14:20:00,33.2,33.33,33.2,33.31,57700.0,25.6704,25.7709,25.6704,25.7554,57700.0
2013-12-23 14:30:00,33.31,33.38,33.28,33.37,65700.0,25.7554,25.8095,25.7322,25.8018,65700.0
2013-12-23 14:40:00,33.37,33.37,33.28,33.28,37100.0,25.8018,25.8018,25.7322,25.7322,37100.0
2013-12-23 14:50:00,33.27,33.33,33.23,33.32,59900.0,25.7245,25.7709,25.6936,25.7631,59900.0
2013-12-23 15:00:00,33.32,33.33,33.25,33.28,52300.0,25.7631,25.7709,25.709,25.7322,52300.0
2013-12-23 15:10:00,33.28,33.32,33.28,33.3,45800.0,25.7322,25.7631,25.7322,25.7477,45800.0
2013-12-23 15:20:00,33.31,33.35,33.29,33.33,48700.0,25.7554,25.7863,25.7399,25.7709,48700.0
2013-12-23 15:30:00,33.33,33.38,33.33,33.36,68800.0,25.7709,25.8095,25.7709,25.7941,68800.0
2013-12-23 15:40:00,33.36,33.38,33.35,33.38,79400.0,25.7941,25.8095,25.7863,25.8095,79400.0
2013-12-23 15:50:00,33.37,33.38,33.27,33.31,290000.0,25.8018,25.8095,25.7245,25.7554,290000.0
2013-12-24 09:30:00,33.37,33.59,33.35,33.57,47500.0,25.8018,25.9719,25.7863,25.9564,47500.0
2013-12-24 09:40:00,33.55,33.69,33.48,33.51,106100.0,25.941,26.0492,25.8869,25.91,106100.0
2013-12-24 09:50:00,33.51,33.58,33.37,33.51,26100.0,25.91,25.9642,25.8018,25.91,26100.0
2013-12-24 10:00:00,33.49,33.49,33.2,33.21,57200.0,25.8946,25.8946,25.6704,25.6781,57200.0
2013-12-24 10:10:00,33.21,33.34,33.14,33.17,36600.0,25.6781,25.7786,25.624,25.6472,36600.0
2013-12-24 10:20:00,33.18,33.33,33.18,33.31,25400.0,25.6549,25.7709,25.6549,25.7554,25400.0
2013-12-24 10:30:00,33.31,33.36,33.3,33.3,23900.0,25.7554,25.7941,25.7477,25.7477,23900.0
2013-12-24 10:40:00,33.31,33.31,33.22,33.22,29400.0,25.7554,25.7554,25.6858,25.6858,29400.0
2013-12-24 10:50:00,33.23,33.35,33.23,33.35,28500.0,25.6936,25.7863,25.6936,25.7863,28500.0
2013-12-24 11:00:00,33.35,33.4,33.3,33.32,41200.0,25.7863,25.825,25.7477,25.7631,41200.0
2013-12-24 11:10:00,33.32,33.38,33.3,33.34,36500.0,25.7631,25.8095,25.7477,25.7786,36500.0
2013-12-24 11:20:00,33.34,33.39,33.33,33.35,18900.0,25.7786,25.8173,25.7709,25.7863,18900.0
2013-12-24 11:30:00,33.36,33.49,33.36,33.47,28600.0,25.7941,25.8946,25.7941,25.8791,28600.0
2013-12-24 11:40:00,33.47,33.47,33.33,33.36,17800.0,25.8791,25.8791,25.7709,25.7941,17800.0
2013-12-24 11:50:00,33.35,33.38,33.33,33.33,26400.0,25.7863,25.8095,25.7709,25.7709,26400.0
2013-12-24 12:00:00,33.33,33.5,33.33,33.48,43100.0,25.7709,25.9023,25.7709,25.8869,43100.0
2013-12-24 12:10:00,33.46,33.47,33.37,33.39,23900.0,25.8714,25.8791,25.8018,25.8173,23900.0
2013-12-24 12:20:00,33.39,33.41,33.33,33.41,26800.0,25.8173,25.8327,25.7709,25.8327,26800.0
2013-12-24 12:30:00,33.41,33.5,33.41,33.48,40200.0,25.8327,25.9023,25.8327,25.8869,40200.0
2013-12-24 12:40:00,33.48,33.53,33.38,33.39,60300.0,25.8869,25.9255,25.8095,25.8173,60300.0
2013-12-24 12:50:00,33.39,33.47,33.33,33.44,99600.0,25.8173,25.8791,25.7709,25.8559,99600.0
2013-12-26 09:30:00,33.48,33.75,33.48,33.71,42300.0,25.8869,26.0956,25.8869,26.0647,42300.0
2013-12-26 09:40:00,33.7,33.83,33.66,33.66,54700.0,26.057,26.1575,26.026,26.026,54700.0
2013-12-26 09:50:00,33.65,33.7,33.52,33.54,39500.0,26.0183,26.057,25.9178,25.9332,39500.0
2013-12-26 10:00:00,33.58,33.72,33.56,33.61,22000.0,25.9642,26.0724,25.9487,25.9874,22000.0
2013-12-26 10:10:00,33.62,33.69,33.6,33.63,26200.0,25.9951,26.0492,25.9796,26.0028,26200.0
2013-12-26 10:20:00,33.62,33.73,33.61,33.73,28000.0,25.9951,26.0802,25.9874,26.0802,28000.0
2013-12-26 10:30:00,33.73,33.8,33.73,33.78,24200.0,26.0802,26.1343,26.0802,26.1188,24200.0
2013-12-26 10:40:00,33.8,33.8,33.66,33.67,51100.0,26.1343,26.1343,26.026,26.0338,51100.0
2013-12-26 10:50:00,33.67,33.69,33.64,33.66,19000.0,26.0338,26.0492,26.0106,26.026,19000.0
2013-12-26 11:00:00,33.66,33.7,33.64,33.69,15700.0,26.026,26.057,26.0106,26.0492,15700.0
2013-12-26 11:10:00,33.69,33.69,33.6,33.6,27900.0,26.0492,26.0492,25.9796,25.9796,27900.0
2013-12-26 11:20:00,33.62,33.62,33.5,33.58,32200.0,25.9951,25.9951,25.9023,25.9642,32200.0
2013-12-26 11:30:00,33.6,33.74,33.6,33.73,18500.0,25.9796,26.0879,25.9796,26.0802,18500.0
2013-12-26 11:40:00,33.73,33.77,33.71,33.71,37800.0,26.0802,26.1111,26.0647,26.0647,37800.0
2013-12-26 11:50:00,33.72,33.72,33.64,33.65,11700.0,26.0724,26.0724,26.0106,26.0183,11700.0
2013-12-26 12:00:00,33.65,33.73,33.65,33.73,13300.0,26.0183,26.0802,26.0183,26.0802,13300.0
2013-12-26 12:10:00,33.72,33.74,33.65,33.7,17400.0,26.0724,26.0879,26.0183,26.057,17400.0
2013-12-26 12:20:00,33.7,33.76,33.7,33.75,24400.0,26.057,26.1033,26.057,26.0956,24400.0
2013-12-26 12:30:00,33.75,33.78,33.73,33.73,15600.0,26.0956,26.1188,26.0802,26.0802,15600.0
2013-12-26 12:40:00,33.73,33.76,33.71,33.74,16900.0,26.0802,26.1033,26.0647,26.0879,16900.0
2013-12-26 12:50:00,33.74,33.75,33.72,33.72,16800.0,26.0879,26.0956,26.0724,26.0724,16800.0
2013-12-26 13:00:00,33.73,33.75,33.68,33.71,10900.0,26.0802,26.0956,26.0415,26.0647,10900.0
2013-12-26 13:10:00,33.7,33.75,33.69,33.75,16000.0,26.057,26.0956,26.0492,26.0956,16000.0
2013-12-26 13:20:00,33.73,33.75,33.7,33.75,26300.0,26.0802,26.0956,26.057,26.0956,26300.0
2013-12-26 13:30:00,33.75,33.77,33.73,33.74,12600.0,26.0956,26.1111,26.0802,26.0879,12600.0
2013-12-26 13:40:00,33.75,33.9,33.75,33.89,86100.0,26.0956,26.2116,26.0956,26.2039,86100.0
2013-12-26 13:50:00,33.89,33.99,33.88,33.97,47700.0,26.2039,26.2812,26.1961,26.2657,47700.0
2013-12-26 14:00:00,33.97,33.97,33.85,33.88,34800.0,26.2657,26.2657,26.1729,26.1961,34800.0
2013-12-26 14:10:00,33.89,33.91,33.85,33.87,16400.0,26.2039,26.2193,26.1729,26.1884,16400.0
2013-12-26 14:20:00,33.87,33.9,33.85,33.9,16000.0,26.1884,26.2116,26.1729,26.2116,16000.0
2013-12-26 14:30:00,33.9,33.91,33.87,33.87,21900.0,26.2116,26.2193,26.1884,26.1884,21900.0
2013-12-26 14:40:00,33.88,33.88,33.85,33.87,23300.0,26.1961,26.1961,26.1729,26.1884,23300.0
2013-12-26 14:50:00,33.86,33.88,33.8,33.8,31800.0,26.1807,26.1961,26.1343,26.1343,31800.0
2013-12-26 15:00:00,33.8,33.81,33.75,33.75,26200.0,26.1343,26.142,26.0956,26.0956,26200.0
2013-12-26 15:10:00,33.75,33.76,33.71,33.73,27000.0,26.0956,26.1033,26.0647,26.0802,27000.0
2013-12-26 15:20:00,33.73,33.77,33.66,33.68,34900.0,26.0802,26.1111,26.026,26.0415,34900.0
2013-12-26 15:30:00,33.68,33.68,33.61,33.62,43400.0,26.0415,26.0415,25.9874,25.9951,43400.0
2013-12-26 15:40:00,33.61,33.65,33.53,33.54,81000.0,25.9874,26.0183,25.9255,25.9332,81000.0
2013-12-26 15:50:00,33.54,33.62,33.54,33.59,142900.0,25.9332,25.9951,25.9332,25.9719,142900.0
2013-12-27 09:30:00,33.6,33.86,33.59,33.66,54600.0,25.9796,26.1807,25.9719,26.026,54600.0
2013-12-27 09:40:00,33.65,33.9,33.65,33.85,41900.0,26.0183,26.2116,26.0183,26.1729,41900.0
2013-12-27 09:50:00,33.85,33.97,33.82,33.92,42700.0,26.1729,26.2657,26.1497,26.2271,42700.0
2013-12-27 10:00:00,33.94,33.94,33.84,33.94,72000.0,26.2425,26.2425,26.1652,26.2425,72000.0
2013-12-27 10:10:00,33.94,33.94,33.8,33.84,65000.0,26.2425,26.2425,26.1343,26.1652,65000.0
2013-12-27 10:20:00,33.82,33.83,33.71,33.72,70400.0,26.1497,26.1575,26.0647,26.0724,70400.0
2013-12-27 10:30:00,33.71,33.74,33.52,33.56,63100.0,26.0647,26.0879,25.9178,25.9487,63100.0
2013-12-27 10:40:00,33.54,33.57,33.36,33.46,66500.0,25.9332,25.9564,25.7941,25.8714,66500.0
2013-12-27 10:50:00,33.46,33.66,33.46,33.65,66200.0,25.8714,26.026,25.8714,26.0183,66200.0
2013-12-27 11:00:00,33.64,33.72,33.54,33.54,28500.0,26.0106,26.0724,25.9332,25.9332,28500.0
2013-12-27 11:10:00,33.55,33.64,33.51,33.61,22300.0,25.941,26.0106,25.91,25.9874,22300.0
2013-12-27 11:20:00,33.61,33.61,33.52,33.53,23500.0,25.9874,25.9874,25.9178,25.9255,23500.0
2013-12-27 11:30:00,33.54,33.64,33.54,33.61,33100.0,25.9332,26.0106,25.9332,25.9874,33100.0
2013-12-27 11:40:00,33.61,33.62,33.58,33.59,27700.0,25.9874,25.9951,25.9642,25.9719,27700.0
2013-12-27 11:50:00,33.59,33.62,33.51,33.53,41800.0,25.9719,25.9951,25.91,25.9255,41800.0
2013-12-27 12:00:00,33.53,33.58,33.52,33.56,30200.0,25.9255,25.9642,25.9178,25.9487,30200.0
2013-12-27 12:10:00,33.55,33.58,33.54,33.56,24000.0,25.941,25.9642,25.9332,25.9487,24000.0
2013-12-27 12:20:00,33.56,33.61,33.55,33.57,23000.0,25.9487,25.9874,25.941,25.9564,23000.0
2013-12-27 12:30:00,33.58,33.59,33.53,33.54,14800.0,25.9642,25.9719,25.9255,25.9332,14800.0
2013-12-27 12:40:00,33.54,33.58,33.51,33.56,21000.0,25.9332,25.9642,25.91,25.9487,21000.0
2013-12-27 12:50:00,33.57,33.59,33.47,33.47,32700.0,25.9564,25.9719,25.8791,25.8791,32700.0
2013-12-27 13:00:00,33.47,33.55,33.46,33.53,23200.0,25.8791,25.941,25.8714,25.9255,23200.0
2013-12-27 13:10:00,33.54,33.55,33.51,33.55,23900.0,25.9332,25.941,25.91,25.941,23900.0
2013-12-27 13:20:00,33.55,33.58,33.55,33.58,24300.0,25.941,25.9642,25.941,25.9642,24300.0
2013-12-27 13:30:00,33.58,33.62,33.58,33.6,23100.0,25.9642,25.9951,25.9642,25.9796,23100.0
2013-12-27 13:40:00,33.59,33.59,33.56,33.57,24400.0,25.9719,25.9719,25.9487,25.9564,24400.0
2013-12-27 13:50:00,33.57,33.61,33.57,33.59,27900.0,25.9564,25.9874,25.9564,25.9719,27900.0
2013-12-27 14:00:00,33.6,33.62,33.59,33.61,41100.0,25.9796,25.9951,25.9719,25.9874,41100.0
2013-12-27 14:10:00,33.61,33.61,33.57,33.61,32500.0,25.9874,25.9874,25.9564,25.9874,32500.0
2013-12-27 14:20:00,33.61,33.7,33.61,33.69,36300.0,25.9874,26.057,25.9874,26.0492,36300.0
2013-12-27 14:30:00,33.69,33.71,33.58,33.63,59400.0,26.0492,26.0647,25.9642,26.0028,59400.0
2013-12-27 14:40:00,33.63,33.64,33.6,33.63,25000.0,26.0028,26.0106,25.9796,26.0028,25000.0
2013-12-27 14:50:00,33.63,33.64,33.56,33.56,41700.0,26.0028,26.0106,25.9487,25.9487,41700.0
2013-12-27 15:00:00,33.56,33.59,33.53,33.53,45200.0,25.9487,25.9719,25.9255,25.9255,45200.0
2013-12-27 15:10:00,33.54,33.54,33.51,33.52,32100.0,25.9332,25.9332,25.91,25.9178,32100.0
2013-12-27 15:20:00,33.53,33.56,33.52,33.54,46700.0,25.9255,25.9487,25.9178,25.9332,46700.0
2013-12-27 15:30:00,33.53,33.55,33.52,33.53,43300.0,25.9255,25.941,25.9178,25.9255,43300.0
2013-12-27 15:40:00,33.53,33.53,33.42,33.42,110500.0,25.9255,25.9255,25.8405,25.8405,110500.0
2013-12-27 15:50:00,33.43,33.43,33.37,33.38,206600.0,25.8482,25.8482,25.8018,25.8095,206600.0
2013-12-30 09:30:00,33.47,33.57,33.19,33.22,68900.0,25.8791,25.9564,25.6626,25.6858,68900.0
2013-12-30 09:40:00,33.27,33.52,33.23,33.41,114900.0,25.7245,25.9178,25.6936,25.8327,114900.0
2013-12-30 09:50:00,33.42,33.5,33.29,33.32,44300.0,25.8405,25.9023,25.7399,25.7631,44300.0
2013-12-30 10:00:00,33.33,33.34,33.07,33.09,58300.0,25.7709,25.7786,25.5698,25.5853,58300.0
2013-12-30 10:10:00,33.09,33.15,33.09,33.11,66900.0,25.5853,25.6317,25.5853,25.6008,66900.0
2013-12-30 10:20:00,33.12,33.17,33.09,33.12,34700.0,25.6085,25.6472,25.5853,25.6085,34700.0
2013-12-30 10:30:00,33.1,33.15,33.03,33.12,83700.0,25.593,25.6317,25.5389,25.6085,83700.0
2013-12-30 10:40:00,33.11,33.14,33.07,33.12,27100.0,25.6008,25.624,25.5698,25.6085,27100.0
2013-12-30 10:50:00,33.12,33.22,33.1,33.21,33900.0,25.6085,25.6858,25.593,25.6781,33900.0
2013-12-30 11:00:00,33.21,33.23,33.17,33.21,52900.0,25.6781,25.6936,25.6472,25.6781,52900.0
2013-12-30 11:10:00,33.2,33.24,33.18,33.24,61800.0,25.6704,25.7013,25.6549,25.7013,61800.0
2013-12-30 11:20:00,33.24,33.24,33.2,33.22,55000.0,25.7013,25.7013,25.6704,25.6858,55000.0
2013-12-30 11:30:00,33.22,33.24,33.2,33.2,60900.0,25.6858,25.7013,25.6704,25.6704,60900.0
2013-12-30 11:40:00,33.2,33.24,33.17,33.18,54600.0,25.6704,25.7013,25.6472,25.6549,54600.0
2013-12-30 11:50:00,33.18,33.24,33.17,33.21,30400.0,25.6549,25.7013,25.6472,25.6781,30400.0
2013-12-30 12:00:00,33.21,33.23,33.18,33.23,17800.0,25.6781,25.6936,25.6549,25.6936,17800.0
2013-12-30 12:10:00,33.23,33.23,33.19,33.19,24700.0,25.6936,25.6936,25.6626,25.6626,24700.0
2013-12-30 12:20:00,33.2,33.21,33.15,33.2,45100.0,25.6704,25.6781,25.6317,25.6704,45100.0
2013-12-30 12:30:00,33.22,33.23,33.19,33.19,25800.0,25.6858,25.6936,25.6626,25.6626,25800.0
2013-12-30 12:40:00,33.2,33.2,33.12,33.12,30800.0,25.6704,25.6704,25.6085,25.6085,30800.0
2013-12-30 12:50:00,33.12,33.18,33.12,33.17,23100.0,25.6085,25.6549,25.6085,25.6472,23100.0
2013-12-30 13:00:00,33.16,33.21,33.16,33.2,24400.0,25.6394,25.6781,25.6394,25.6704,24400.0
2013-12-30 13:10:00,33.2,33.21,33.18,33.18,66100.0,25.6704,25.6781,25.6549,25.6549,66100.0
2013-12-30 13:20:00,33.19,33.2,33.17,33.17,33400.0,25.6626,25.6704,25.6472,25.6472,33400.0
2013-12-30 13:30:00,33.18,33.22,33.18,33.21,52500.0,25.6549,25.6858,25.6549,25.6781,52500.0
2013-12-30 13:40:00,33.21,33.26,33.19,33.19,83600.0,25.6781,25.7167,25.6626,25.6626,83600.0
2013-12-30 13:50:00,33.19,33.24,33.19,33.23,29300.0,25.6626,25.7013,25.6626,25.6936,29300.0
2013-12-30 14:00:00,33.23,33.23,33.19,33.2,50000.0,25.6936,25.6936,25.6626,25.6704,50000.0
2013-12-30 14:10:00,33.2,33.22,33.19,33.22,20200.0,25.6704,25.6858,25.6626,25.6858,20200.0
2013-12-30 14:20:00,33.22,33.25,33.2,33.24,55000.0,25.6858,25.709,25.6704,25.7013,55000.0
2013-12-30 14:30:00,33.24,33.3,33.21,33.3,42000.0,25.7013,25.7477,25.6781,25.7477,42000.0
2013-12-30 14:40:00,33.3,33.3,33.26,33.28,43000.0,25.7477,25.7477,25.7167,25.7322,43000.0
2013-12-30 14:50:00,33.28,33.28,33.19,33.19,41800.0,25.7322,25.7322,25.6626,25.6626,41800.0
2013-12-30 15:00:00,33.2,33.23,33.19,33.23,86300.0,25.6704,25.6936,25.6626,25.6936,86300.0
2013-12-30 15:10:00,33.23,33.25,33.2,33.21,50700.0,25.6936,25.709,25.6704,25.6781,50700.0
2013-12-30 15:20:00,33.21,33.22,33.15,33.18,70200.0,25.6781,25.6858,25.6317,25.6549,70200.0
2013-12-30 15:30:00,33.18,33.23,33.17,33.17,68900.0,25.6549,25.6936,25.6472,25.6472,68900.0
2013-12-30 15:40:00,33.18,33.2,33.12,33.12,96100.0,25.6549,25.6704,25.6085,25.6085,96100.0
2013-12-30 15:50:00,33.13,33.19,33.13,33.18,181500.0,25.6162,25.6626,25.6162,25.6549,181500.0
2013-12-31 09:30:00,33.25,33.5,33.25,33.41,69000.0,25.709,25.9023,25.709,25.8327,69000.0
2013-12-31 09:40:00,33.41,33.41,33.2,33.34,37800.0,25.8327,25.8327,25.6704,25.7786,37800.0
2013-12-31 09:50:00,33.33,33.43,33.27,33.32,66000.0,25.7709,25.8482,25.7245,25.7631,66000.0
2013-12-31 10:00:00,33.33,33.36,33.23,33.3,85800.0,25.7709,25.7941,25.6936,25.7477,85800.0
2013-12-31 10:10:00,33.3,33.34,33.13,33.18,43700.0,25.7477,25.7786,25.6162,25.6549,43700.0
2013-12-31 10:20:00,33.2,33.31,33.14,33.26,31200.0,25.6704,25.7554,25.624,25.7167,31200.0
2013-12-31 10:30:00,33.26,33.26,33.18,33.21,15100.0,25.7167,25.7167,25.6549,25.6781,15100.0
2013-12-31 10:40:00,33.2,33.22,33.13,33.16,20700.0,25.6704,25.6858,25.6162,25.6394,20700.0
2013-12-31 10:50:00,33.16,33.18,33.06,33.09,55400.0,25.6394,25.6549,25.5621,25.5853,55400.0
2013-12-31 11:00:00,33.08,33.1,33.04,33.05,34500.0,25.5776,25.593,25.5466,25.5544,34500.0
2013-12-31 11:10:00,33.05,33.06,32.99,33.04,36300.0,25.5544,25.5621,25.508,25.5466,36300.0
2013-12-31 11:20:00,33.03,33.14,33.0,33.12,41200.0,25.5389,25.624,25.5157,25.6085,41200.0
2013-12-31 11:30:00,33.13,33.16,33.1,33.14,21200.0,25.6162,25.6394,25.593,25.624,21200.0
2013-12-31 11:40:00,33.14,33.15,33.07,33.07,28700.0,25.624,25.6317,25.5698,25.5698,28700.0
2013-12-31 11:50:00,33.06,33.07,32.96,32.97,26300.0,25.5621,25.5698,25.4848,25.4925,26300.0
2013-12-31 12:00:00,32.96,33.02,32.96,33.01,17400.0,25.4848,25.5312,25.4848,25.5234,17400.0
2013-12-31 12:10:00,33.0,33.01,32.92,32.95,18200.0,25.5157,25.5234,25.4539,25.4771,18200.0
2013-12-31 12:20:00,32.93,32.94,32.91,32.93,22900.0,25.4616,25.4693,25.4461,25.4616,22900.0
2013-12-31 12:30:00,32.93,32.95,32.91,32.93,30600.0,25.4616,25.4771,25.4461,25.4616,30600.0
2013-12-31 12:40:00,32.92,32.94,32.88,32.89,33000.0,25.4539,25.4693,25.4229,25.4307,33000.0
2013-12-31 12:50:00,32.89,32.91,32.82,32.91,46400.0,25.4307,25.4461,25.3765,25.4461,46400.0
2013-12-31 13:00:00,32.92,32.94,32.87,32.87,24900.0,25.4539,25.4693,25.4152,25.4152,24900.0
2013-12-31 13:10:00,32.87,32.9,32.85,32.86,40500.0,25.4152,25.4384,25.3997,25.4075,40500.0
2013-12-31 13:20:00,32.86,32.93,32.84,32.93,23400.0,25.4075,25.4616,25.392,25.4616,23400.0
2013-12-31 13:30:00,32.92,32.94,32.9,32.91,29900.0,25.4539,25.4693,25.4384,25.4461,29900.0
2013-12-31 13:40:00,32.9,32.94,32.88,32.94,27800.0,25.4384,25.4693,25.4229,25.4693,27800.0
2013-12-31 13:50:00,32.93,33.04,32.92,33.04,56000.0,25.4616,25.5466,25.4539,25.5466,56000.0
2013-12-31 14:00:00,33.04,33.05,32.98,33.0,25500.0,25.5466,25.5544,25.5002,25.5157,25500.0
2013-12-31 14:10:00,33.0,33.09,32.99,33.09,36100.0,25.5157,25.5853,25.508,25.5853,36100.0
2013-12-31 14:20:00,33.09,33.1,32.97,32.98,51600.0,25.5853,25.593,25.4925,25.5002,51600.0
2013-12-31 14:30:00,32.97,32.98,32.91,32.92,42300.0,25.4925,25.5002,25.4461,25.4539,42300.0
2013-12-31 14:40:00,32.91,32.98,32.91,32.97,47100.0,25.4461,25.5002,25.4461,25.4925,47100.0
2013-12-31 14:50:00,32.96,32.99,32.96,32.98,35200.0,25.4848,25.508,25.4848,25.5002,35200.0
2013-12-31 15:00:00,32.98,32.98,32.89,32.9,30800.0,25.5002,25.5002,25.4307,25.4384,30800.0
2013-12-31 15:10:00,32.9,32.93,32.89,32.93,33000.0,25.4384,25.4616,25.4307,25.4616,33000.0
2013-12-31 15:20:00,32.93,32.94,32.89,32.9,60700.0,25.4616,25.4693,25.4307,25.4384,60700.0
2013-12-31 15:30:00,32.9,32.95,32.9,32.92,58900.0,25.4384,25.4771,25.4384,25.4539,58900.0
2013-12-31 15:40:00,32.91,32.93,32.9,32.9,88200.0,25.4461,25.4616,25.4384,25.4384,88200.0
2013-12-31 15:50:00,32.91,32.92,32.87,32.9,200900.0,25.4461,25.4539,25.4152,25.4384,200900.0
2014-01-02 09:30:00,32.44,32.91,32.41,32.57,753900.0,25.0827,25.4461,25.0595,25.1832,753900.0
2014-01-02 09:40:00,32.53,32.63,32.33,32.41,94000.0,25.1523,25.2296,24.9977,25.0595,94000.0
2014-01-02 09:50:00,32.41,32.44,32.14,32.28,103900.0,25.0595,25.0827,24.8508,24.959,103900.0
2014-01-02 10:00:00,32.24,32.33,32.16,32.21,46800.0,24.9281,24.9977,24.8662,24.9049,46800.0
2014-01-02 10:10:00,32.21,32.45,32.21,32.39,44700.0,24.9049,25.0905,24.9049,25.0441,44700.0
2014-01-02 10:20:00,32.39,32.4,32.21,32.33,33700.0,25.0441,25.0518,24.9049,24.9977,33700.0
2014-01-02 10:30:00,32.34,32.37,32.29,32.29,31000.0,25.0054,25.0286,24.9667,24.9667,31000.0
2014-01-02 10:40:00,32.29,32.49,32.29,32.41,39800.0,24.9667,25.1214,24.9667,25.0595,39800.0
2014-01-02 10:50:00,32.42,32.44,32.27,32.27,55500.0,25.0673,25.0827,24.9513,24.9513,55500.0
2014-01-02 11:00:00,32.27,32.34,32.25,32.29,65500.0,24.9513,25.0054,24.9358,24.9667,65500.0
2014-01-02 11:10:00,32.3,32.31,32.21,32.29,38800.0,24.9745,24.9822,24.9049,24.9667,38800.0
2014-01-02 11:20:00,32.28,32.28,32.16,32.27,49100.0,24.959,24.959,24.8662,24.9513,49100.0
2014-01-02 11:30:00,32.27,32.27,32.15,32.23,45700.0,24.9513,24.9513,24.8585,24.9203,45700.0
2014-01-02 11:40:00,32.22,32.24,32.04,32.14,64600.0,24.9126,24.9281,24.7734,24.8508,64600.0
2014-01-02 11:50:00,32.14,32.15,32.02,32.04,39300.0,24.8508,24.8585,24.758,24.7734,39300.0
2014-01-02 12:00:00,32.04,32.1,32.04,32.06,29900.0,24.7734,24.8198,24.7734,24.7889,29900.0
2014-01-02 12:10:00,32.07,32.15,32.07,32.11,28100.0,24.7966,24.8585,24.7966,24.8276,28100.0
2014-01-02 12:20:00,32.1,32.12,32.05,32.06,23100.0,24.8198,24.8353,24.7812,24.7889,23100.0
2014-01-02 12:30:00,32.06,32.12,32.03,32.06,28400.0,24.7889,24.8353,24.7657,24.7889,28400.0
2014-01-02 12:40:00,32.05,32.06,31.95,32.02,65200.0,24.7812,24.7889,24.7038,24.758,65200.0
2014-01-02 12:50:00,32.03,32.05,31.98,32.05,36700.0,24.7657,24.7812,24.727,24.7812,36700.0
2014-01-02 13:00:00,32.06,32.07,32.03,32.03,22400.0,24.7889,24.7966,24.7657,24.7657,22400.0
2014-01-02 13:10:00,32.04,32.04,31.95,31.98,40400.0,24.7734,24.7734,24.7038,24.727,40400.0
2014-01-02 13:20:00,31.98,32.01,31.91,31.91,27900.0,24.727,24.7502,24.6729,24.6729,27900.0
2014-01-02 13:30:00,31.91,31.99,31.9,31.92,48500.0,24.6729,24.7348,24.6652,24.6807,48500.0
2014-01-02 13:40:00,31.92,31.98,31.88,31.91,46700.0,24.6807,24.727,24.6497,24.6729,46700.0
2014-01-02 13:50:00,31.91,31.92,31.83,31.89,98600.0,24.6729,24.6807,24.6111,24.6575,98600.0
2014-01-02 14:00:00,31.9,31.9,31.85,31.85,49000.0,24.6652,24.6652,24.6265,24.6265,49000.0
2014-01-02 14:10:00,31.85,31.88,31.8,31.8,121700.0,24.6265,24.6497,24.5879,24.5879,121700.0
2014-01-02 14:20:00,31.8,31.9,31.8,31.86,35800.0,24.5879,24.6652,24.5879,24.6343,35800.0
2014-01-02 14:30:00,31.85,31.86,31.8,31.8,261900.0,24.6265,24.6343,24.5879,24.5879,261900.0
2014-01-02 14:40:00,31.81,31.86,31.77,31.86,106500.0,24.5956,24.6343,24.5647,24.6343,106500.0
2014-01-02 14:50:00,31.86,31.88,31.77,31.79,290200.0,24.6343,24.6497,24.5647,24.5801,290200.0
2014-01-02 15:00:00,31.8,31.9,31.8,31.86,84900.0,24.5879,24.6652,24.5879,24.6343,84900.0
2014-01-02 15:10:00,31.86,32.01,31.85,32.0,71200.0,24.6343,24.7502,24.6265,24.7425,71200.0
2014-01-02 15:20:00,32.01,32.04,31.97,32.0,85100.0,24.7502,24.7734,24.7193,24.7425,85100.0
2014-01-02 15:30:00,32.01,32.02,31.95,31.95,133600.0,24.7502,24.758,24.7038,24.7038,133600.0
2014-01-02 15:40:00,31.95,32.08,31.86,32.0,235400.0,24.7038,24.8044,24.6343,24.7425,235400.0
2014-01-02 15:50:00,31.99,32.13,31.99,32.01,319000.0,24.7348,24.843,24.7348,24.7502,319000.0
2014-01-03 09:30:00,32.04,32.46,32.0,32.41,74600.0,24.7734,25.0982,24.7425,25.0595,74600.0
2014-01-03 09:40:00,32.42,32.61,32.39,32.56,109500.0,25.0673,25.2142,25.0441,25.1755,109500.0
2014-01-03 09:50:00,32.55,32.58,32.46,32.51,66000.0,25.1678,25.191,25.0982,25.1368,66000.0
2014-01-03 10:00:00,32.5,32.83,32.5,32.64,82600.0,25.1291,25.3843,25.1291,25.2374,82600.0
2014-01-03 10:10:00,32.64,32.79,32.64,32.75,52200.0,25.2374,25.3533,25.2374,25.3224,52200.0
2014-01-03 10:20:00,32.77,32.92,32.74,32.91,60500.0,25.3379,25.4539,25.3147,25.4461,60500.0
2014-01-03 10:30:00,32.92,32.97,32.79,32.79,74600.0,25.4539,25.4925,25.3533,25.3533,74600.0
2014-01-03 10:40:00,32.79,32.93,32.77,32.83,85300.0,25.3533,25.4616,25.3379,25.3843,85300.0
2014-01-03 10:50:00,32.84,32.98,32.83,32.86,71100.0,25.392,25.5002,25.3843,25.4075,71100.0
2014-01-03 11:00:00,32.86,32.99,32.83,32.98,55300.0,25.4075,25.508,25.3843,25.5002,55300.0
2014-01-03 11:10:00,32.98,32.98,32.85,32.89,45800.0,25.5002,25.5002,25.3997,25.4307,45800.0
2014-01-03 11:20:00,32.89,32.89,32.77,32.8,41000.0,25.4307,25.4307,25.3379,25.3611,41000.0
2014-01-03 11:30:00,32.8,32.8,32.66,32.7,51700.0,25.3611,25.3611,25.2528,25.2838,51700.0
2014-01-03 11:40:00,32.7,32.84,32.7,32.84,38600.0,25.2838,25.392,25.2838,25.392,38600.0
2014-01-03 11:50:00,32.84,32.94,32.8,32.81,142500.0,25.392,25.4693,25.3611,25.3688,142500.0
2014-01-03 12:00:00,32.81,32.93,32.81,32.91,28800.0,25.3688,25.4616,25.3688,25.4461,28800.0
2014-01-03 12:10:00,32.9,32.97,32.88,32.97,38700.0,25.4384,25.4925,25.4229,25.4925,38700.0
2014-01-03 12:20:00,32.97,33.14,32.97,33.04,81100.0,25.4925,25.624,25.4925,25.5466,81100.0
2014-01-03 12:30:00,33.03,33.11,33.02,33.11,41100.0,25.5389,25.6008,25.5312,25.6008,41100.0
2014-01-03 12:40:00,33.1,33.12,33.05,33.09,17000.0,25.593,25.6085,25.5544,25.5853,17000.0
2014-01-03 12:50:00,33.09,33.09,33.03,33.05,22900.0,25.5853,25.5853,25.5389,25.5544,22900.0
2014-01-03 13:00:00,33.08,33.1,32.97,33.03,88700.0,25.5776,25.593,25.4925,25.5389,88700.0
2014-01-03 13:10:00,33.03,33.1,33.0,33.06,44900.0,25.5389,25.593,25.5157,25.5621,44900.0
2014-01-03 13:20:00,33.06,33.07,33.01,33.02,23500.0,25.5621,25.5698,25.5234,25.5312,23500.0
2014-01-03 13:30:00,33.02,33.08,33.0,33.03,41700.0,25.5312,25.5776,25.5157,25.5389,41700.0
2014-01-03 13:40:00,33.04,33.08,33.02,33.07,57800.0,25.5466,25.5776,25.5312,25.5698,57800.0
2014-01-03 13:50:00,33.07,33.11,33.03,33.03,30600.0,25.5698,25.6008,25.5389,25.5389,30600.0
2014-01-03 14:00:00,33.03,33.12,33.03,33.08,42300.0,25.5389,25.6085,25.5389,25.5776,42300.0
2014-01-03 14:10:00,33.09,33.11,33.04,33.04,28700.0,25.5853,25.6008,25.5466,25.5466,28700.0
2014-01-03 14:20:00,33.04,33.06,32.86,32.87,52200.0,25.5466,25.5621,25.4075,25.4152,52200.0
2014-01-03 14:30:00,32.87,32.94,32.87,32.9,71200.0,25.4152,25.4693,25.4152,25.4384,71200.0
2014-01-03 14:40:00,32.9,32.95,32.89,32.95,34100.0,25.4384,25.4771,25.4307,25.4771,34100.0
2014-01-03 14:50:00,32.96,32.98,32.91,32.92,33800.0,25.4848,25.5002,25.4461,25.4539,33800.0
2014-01-03 15:00:00,32.91,32.98,32.91,32.98,41200.0,25.4461,25.5002,25.4461,25.5002,41200.0
2014-01-03 15:10:00,32.99,33.08,32.96,32.96,46200.0,25.508,25.5776,25.4848,25.4848,46200.0
2014-01-03 15:20:00,32.96,33.01,32.96,32.99,52300.0,25.4848,25.5234,25.4848,25.508,52300.0
2014-01-03 15:30:00,32.99,33.01,32.93,32.93,76600.0,25.508,25.5234,25.4616,25.4616,76600.0
2014-01-03 15:40:00,32.94,32.94,32.84,32.91,134400.0,25.4693,25.4693,25.392,25.4461,134400.0
2014-01-03 15:50:00,32.92,32.92,32.78,32.79,229300.0,25.4539,25.4539,25.3456,25.3533,229300.0
2014-01-06 09:30:00,32.85,32.94,32.52,32.76,93400.0,25.3997,25.4693,25.1446,25.3301,93400.0
2014-01-06 09:40:00,32.75,32.77,32.59,32.65,41300.0,25.3224,25.3379,25.1987,25.2451,41300.0
2014-01-06 09:50:00,32.67,32.85,32.6,32.8,32600.0,25.2606,25.3997,25.2064,25.3611,32600.0
2014-01-06 10:00:00,32.8,32.91,32.71,32.88,61300.0,25.3611,25.4461,25.2915,25.4229,61300.0
2014-01-06 10:10:00,32.85,33.15,32.81,32.95,80900.0,25.3997,25.6317,25.3688,25.4771,80900.0
2014-01-06 10:20:00,32.94,33.02,32.86,32.95,48900.0,25.4693,25.5312,25.4075,25.4771,48900.0
2014-01-06 10:30:00,32.93,32.94,32.76,32.81,58500.0,25.4616,25.4693,25.3301,25.3688,58500.0
2014-01-06 10:40:00,32.8,32.88,32.78,32.87,62300.0,25.3611,25.4229,25.3456,25.4152,62300.0
2014-01-06 10:50:00,32.88,33.02,32.82,32.95,38500.0,25.4229,25.5312,25.3765,25.4771,38500.0
2014-01-06 11:00:00,32.94,33.0,32.89,32.9,20700.0,25.4693,25.5157,25.4307,25.4384,20700.0
2014-01-06 11:10:00,32.87,32.91,32.79,32.82,23300.0,25.4152,25.4461,25.3533,25.3765,23300.0
2014-01-06 11:20:00,32.83,32.86,32.76,32.85,17900.0,25.3843,25.4075,25.3301,25.3997,17900.0
2014-01-06 11:30:00,32.86,32.86,32.7,32.74,23700.0,25.4075,25.4075,25.2838,25.3147,23700.0
2014-01-06 11:40:00,32.75,32.75,32.64,32.67,24800.0,25.3224,25.3224,25.2374,25.2606,24800.0
2014-01-06 11:50:00,32.68,32.79,32.68,32.77,50800.0,25.2683,25.3533,25.2683,25.3379,50800.0
2014-01-06 12:00:00,32.78,32.78,32.7,32.73,17000.0,25.3456,25.3456,25.2838,25.3069,17000.0
2014-01-06 12:10:00,32.74,32.8,32.73,32.78,33100.0,25.3147,25.3611,25.3069,25.3456,33100.0
2014-01-06 12:20:00,32.78,32.8,32.74,32.74,12400.0,25.3456,25.3611,25.3147,25.3147,12400.0
2014-01-06 12:30:00,32.75,32.78,32.64,32.68,61200.0,25.3224,25.3456,25.2374,25.2683,61200.0
2014-01-06 12:40:00,32.69,32.73,32.66,32.72,26100.0,25.276,25.3069,25.2528,25.2992,26100.0
2014-01-06 12:50:00,32.72,32.8,32.71,32.72,30200.0,25.2992,25.3611,25.2915,25.2992,30200.0
2014-01-06 13:00:00,32.72,32.74,32.65,32.67,18500.0,25.2992,25.3147,25.2451,25.2606,18500.0
2014-01-06 13:10:00,32.68,32.79,32.66,32.78,27100.0,25.2683,25.3533,25.2528,25.3456,27100.0
2014-01-06 13:20:00,32.78,32.78,32.68,32.68,9200.0,25.3456,25.3456,25.2683,25.2683,9200.0
2014-01-06 13:30:00,32.68,32.74,32.68,32.74,18600.0,25.2683,25.3147,25.2683,25.3147,18600.0
2014-01-06 13:40:00,32.74,32.77,32.69,32.7,19900.0,25.3147,25.3379,25.276,25.2838,19900.0
2014-01-06 13:50:00,32.7,32.78,32.7,32.75,33000.0,25.2838,25.3456,25.2838,25.3224,33000.0
2014-01-06 14:00:00,32.75,32.77,32.68,32.69,23000.0,25.3224,25.3379,25.2683,25.276,23000.0
2014-01-06 14:10:00,32.69,32.72,32.64,32.64,25600.0,25.276,25.2992,25.2374,25.2374,25600.0
2014-01-06 14:20:00,32.64,32.65,32.6,32.65,22400.0,25.2374,25.2451,25.2064,25.2451,22400.0
2014-01-06 14:30:00,32.64,32.67,32.64,32.67,18000.0,25.2374,25.2606,25.2374,25.2606,18000.0
2014-01-06 14:40:00,32.67,32.72,32.61,32.64,40800.0,25.2606,25.2992,25.2142,25.2374,40800.0
2014-01-06 14:50:00,32.65,32.69,32.62,32.62,20700.0,25.2451,25.276,25.2219,25.2219,20700.0
2014-01-06 15:00:00,32.62,32.65,32.58,32.64,33500.0,25.2219,25.2451,25.191,25.2374,33500.0
2014-01-06 15:10:00,32.63,32.66,32.63,32.64,36500.0,25.2296,25.2528,25.2296,25.2374,36500.0
2014-01-06 15:20:00,32.63,32.64,32.58,32.59,49100.0,25.2296,25.2374,25.191,25.1987,49100.0
2014-01-06 15:30:00,32.58,32.63,32.57,32.62,61600.0,25.191,25.2296,25.1832,25.2219,61600.0
2014-01-06 15:40:00,32.63,32.65,32.59,32.63,79400.0,25.2296,25.2451,25.1987,25.2296,79400.0
2014-01-06 15:50:00,32.64,32.65,32.59,32.6,124000.0,25.2374,25.2451,25.1987,25.2064,124000.0
2014-01-07 09:30:00,33.03,33.1,32.86,33.02,127300.0,25.5389,25.593,25.4075,25.5312,127300.0
2014-01-07 09:40:00,33.02,33.13,33.01,33.13,62600.0,25.5312,25.6162,25.5234,25.6162,62600.0
2014-01-07 09:50:00,33.12,33.45,33.12,33.37,112700.0,25.6085,25.8637,25.6085,25.8018,112700.0
2014-01-07 10:00:00,33.37,33.4,33.09,33.15,121200.0,25.8018,25.825,25.5853,25.6317,121200.0
2014-01-07 10:10:00,33.15,33.31,33.15,33.28,55700.0,25.6317,25.7554,25.6317,25.7322,55700.0
2014-01-07 10:20:00,33.28,33.3,33.23,33.25,52300.0,25.7322,25.7477,25.6936,25.709,52300.0
2014-01-07 10:30:00,33.25,33.28,33.13,33.24,102400.0,25.709,25.7322,25.6162,25.7013,102400.0
2014-01-07 10:40:00,33.25,33.29,33.24,33.28,25400.0,25.709,25.7399,25.7013,25.7322,25400.0
2014-01-07 10:50:00,33.28,33.28,33.19,33.21,21700.0,25.7322,25.7322,25.6626,25.6781,21700.0
2014-01-07 11:00:00,33.21,33.25,33.2,33.22,31500.0,25.6781,25.709,25.6704,25.6858,31500.0
2014-01-07 11:10:00,33.22,33.22,33.15,33.15,15900.0,25.6858,25.6858,25.6317,25.6317,15900.0
2014-01-07 11:20:00,33.15,33.21,33.14,33.2,31500.0,25.6317,25.6781,25.624,25.6704,31500.0
2014-01-07 11:30:00,33.2,33.24,33.2,33.22,18300.0,25.6704,25.7013,25.6704,25.6858,18300.0
2014-01-07 11:40:00,33.22,33.23,33.17,33.2,20200.0,25.6858,25.6936,25.6472,25.6704,20200.0
2014-01-07 11:50:00,33.2,33.2,33.17,33.19,25300.0,25.6704,25.6704,25.6472,25.6626,25300.0
2014-01-07 12:00:00,33.18,33.22,33.15,33.22,20200.0,25.6549,25.6858,25.6317,25.6858,20200.0
2014-01-07 12:10:00,33.22,33.22,33.15,33.2,23700.0,25.6858,25.6858,25.6317,25.6704,23700.0
2014-01-07 12:20:00,33.2,33.23,33.16,33.2,20400.0,25.6704,25.6936,25.6394,25.6704,20400.0
2014-01-07 12:30:00,33.21,33.28,33.21,33.26,42800.0,25.6781,25.7322,25.6781,25.7167,42800.0
2014-01-07 12:40:00,33.26,33.32,33.25,33.27,27700.0,25.7167,25.7631,25.709,25.7245,27700.0
2014-01-07 12:50:00,33.27,33.29,33.25,33.28,13400.0,25.7245,25.7399,25.709,25.7322,13400.0
2014-01-07 13:00:00,33.29,33.3,33.27,33.29,27200.0,25.7399,25.7477,25.7245,25.7399,27200.0
2014-01-07 13:10:00,33.28,33.29,33.19,33.2,32700.0,25.7322,25.7399,25.6626,25.6704,32700.0
2014-01-07 13:20:00,33.2,33.21,33.2,33.2,28600.0,25.6704,25.6781,25.6704,25.6704,28600.0
2014-01-07 13:30:00,33.2,33.23,33.2,33.21,20600.0,25.6704,25.6936,25.6704,25.6781,20600.0
2014-01-07 13:40:00,33.22,33.22,33.2,33.22,30300.0,25.6858,25.6858,25.6704,25.6858,30300.0
2014-01-07 13:50:00,33.22,33.23,33.15,33.18,84900.0,25.6858,25.6936,25.6317,25.6549,84900.0
2014-01-07 14:00:00,33.17,33.18,33.09,33.1,80000.0,25.6472,25.6549,25.5853,25.593,80000.0
2014-01-07 14:10:00,33.11,33.12,33.05,33.08,25100.0,25.6008,25.6085,25.5544,25.5776,25100.0
2014-01-07 14:20:00,33.07,33.08,33.0,33.07,33800.0,25.5698,25.5776,25.5157,25.5698,33800.0
2014-01-07 14:30:00,33.07,33.12,33.07,33.12,24700.0,25.5698,25.6085,25.5698,25.6085,24700.0
2014-01-07 14:40:00,33.11,33.13,33.09,33.11,21600.0,25.6008,25.6162,25.5853,25.6008,21600.0
2014-01-07 14:50:00,33.12,33.15,33.1,33.11,35000.0,25.6085,25.6317,25.593,25.6008,35000.0
2014-01-07 15:00:00,33.11,33.14,33.1,33.11,34700.0,25.6008,25.624,25.593,25.6008,34700.0
2014-01-07 15:10:00,33.11,33.15,33.08,33.08,73600.0,25.6008,25.6317,25.5776,25.5776,73600.0
2014-01-07 15:20:00,33.09,33.11,33.07,33.07,42000.0,25.5853,25.6008,25.5698,25.5698,42000.0
2014-01-07 15:30:00,33.08,33.09,33.0,33.02,76500.0,25.5776,25.5853,25.5157,25.5312,76500.0
2014-01-07 15:40:00,33.03,33.06,33.02,33.06,64400.0,25.5389,25.5621,25.5312,25.5621,64400.0
2014-01-07 15:50:00,33.05,33.06,33.0,33.0,224400.0,25.5544,25.5621,25.5157,25.5157,224400.0
2014-01-08 09:30:00,33.0,33.01,32.69,32.91,73900.0,25.5157,25.5234,25.276,25.4461,73900.0
2014-01-08 09:40:00,32.9,33.04,32.68,32.71,67400.0,25.4384,25.5466,25.2683,25.2915,67400.0
2014-01-08 09:50:00,32.71,32.86,32.64,32.78,82200.0,25.2915,25.4075,25.2374,25.3456,82200.0
2014-01-08 10:00:00,32.77,32.9,32.73,32.81,82600.0,25.3379,25.4384,25.3069,25.3688,82600.0
2014-01-08 10:10:00,32.82,32.83,32.75,32.77,36300.0,25.3765,25.3843,25.3224,25.3379,36300.0
2014-01-08 10:20:00,32.77,32.86,32.75,32.79,49700.0,25.3379,25.4075,25.3224,25.3533,49700.0
2014-01-08 10:30:00,32.79,32.84,32.75,32.77,49400.0,25.3533,25.392,25.3224,25.3379,49400.0
2014-01-08 10:40:00,32.75,32.81,32.72,32.75,36500.0,25.3224,25.3688,25.2992,25.3224,36500.0
2014-01-08 10:50:00,32.75,32.85,32.75,32.82,42600.0,25.3224,25.3997,25.3224,25.3765,42600.0
2014-01-08 11:00:00,32.83,32.84,32.8,32.81,22900.0,25.3843,25.392,25.3611,25.3688,22900.0
2014-01-08 11:10:00,32.81,32.84,32.8,32.81,20500.0,25.3688,25.392,25.3611,25.3688,20500.0
2014-01-08 11:20:00,32.82,32.85,32.8,32.8,31400.0,25.3765,25.3997,25.3611,25.3611,31400.0
2014-01-08 11:30:00,32.81,32.84,32.81,32.83,13600.0,25.3688,25.392,25.3688,25.3843,13600.0
2014-01-08 11:40:00,32.84,32.88,32.81,32.83,18100.0,25.392,25.4229,25.3688,25.3843,18100.0
2014-01-08 11:50:00,32.83,32.9,32.81,32.9,18400.0,25.3843,25.4384,25.3688,25.4384,18400.0
2014-01-08 12:00:00,32.9,32.92,32.84,32.85,14600.0,25.4384,25.4539,25.392,25.3997,14600.0
2014-01-08 12:10:00,32.84,32.88,32.84,32.85,21200.0,25.392,25.4229,25.392,25.3997,21200.0
2014-01-08 12:20:00,32.85,32.89,32.82,32.88,31300.0,25.3997,25.4307,25.3765,25.4229,31300.0
2014-01-08 12:30:00,32.88,32.9,32.85,32.86,19800.0,25.4229,25.4384,25.3997,25.4075,19800.0
2014-01-08 12:40:00,32.87,33.01,32.86,32.9,75300.0,25.4152,25.5234,25.4075,25.4384,75300.0
2014-01-08 12:50:00,32.9,32.91,32.84,32.91,33100.0,25.4384,25.4461,25.392,25.4461,33100.0
2014-01-08 13:00:00,32.91,32.92,32.84,32.86,51000.0,25.4461,25.4539,25.392,25.4075,51000.0
2014-01-08 13:10:00,32.87,32.92,32.8,32.85,84600.0,25.4152,25.4539,25.3611,25.3997,84600.0
2014-01-08 13:20:00,32.86,32.87,32.8,32.86,53900.0,25.4075,25.4152,25.3611,25.4075,53900.0
2014-01-08 13:30:00,32.86,32.86,32.81,32.82,22800.0,25.4075,25.4075,25.3688,25.3765,22800.0
2014-01-08 13:40:00,32.82,32.88,32.82,32.85,21100.0,25.3765,25.4229,25.3765,25.3997,21100.0
2014-01-08 13:50:00,32.84,32.91,32.84,32.9,22000.0,25.392,25.4461,25.392,25.4384,22000.0
2014-01-08 14:00:00,32.9,32.94,32.84,32.86,42400.0,25.4384,25.4693,25.392,25.4075,42400.0
2014-01-08 14:10:00,32.86,32.9,32.84,32.85,42300.0,25.4075,25.4384,25.392,25.3997,42300.0
2014-01-08 14:20:00,32.84,32.88,32.81,32.83,26900.0,25.392,25.4229,25.3688,25.3843,26900.0
2014-01-08 14:30:00,32.83,32.87,32.82,32.84,37900.0,25.3843,25.4152,25.3765,25.392,37900.0
2014-01-08 14:40:00,32.84,32.87,32.82,32.84,38700.0,25.392,25.4152,25.3765,25.392,38700.0
2014-01-08 14:50:00,32.84,32.88,32.82,32.86,22700.0,25.392,25.4229,25.3765,25.4075,22700.0
2014-01-08 15:00:00,32.85,32.87,32.84,32.86,54300.0,25.3997,25.4152,25.392,25.4075,54300.0
2014-01-08 15:10:00,32.86,32.86,32.83,32.85,41200.0,25.4075,25.4075,25.3843,25.3997,41200.0
2014-01-08 15:20:00,32.84,32.85,32.8,32.8,65700.0,25.392,25.3997,25.3611,25.3611,65700.0
2014-01-08 15:30:00,32.79,32.87,32.79,32.86,107300.0,25.3533,25.4152,25.3533,25.4075,107300.0
2014-01-08 15:40:00,32.86,32.99,32.85,32.99,110500.0,25.4075,25.508,25.3997,25.508,110500.0
2014-01-08 15:50:00,32.99,33.12,32.9,32.95,503800.0,25.508,25.6085,25.4384,25.4771,503800.0
2014-01-09 09:30:00,32.9,32.93,32.65,32.89,187600.0,25.4384,25.4616,25.2451,25.4307,187600.0
2014-01-09 09:40:00,32.89,32.91,32.65,32.65,66000.0,25.4307,25.4461,25.2451,25.2451,66000.0
2014-01-09 09:50:00,32.64,32.65,32.45,32.5,110600.0,25.2374,25.2451,25.0905,25.1291,110600.0
2014-01-09 10:00:00,32.51,32.54,32.43,32.53,60300.0,25.1368,25.16,25.075,25.1523,60300.0
2014-01-09 10:10:00,32.53,32.58,32.46,32.58,58100.0,25.1523,25.191,25.0982,25.191,58100.0
2014-01-09 10:20:00,32.58,32.64,32.55,32.64,63300.0,25.191,25.2374,25.1678,25.2374,63300.0
2014-01-09 10:30:00,32.62,32.71,32.62,32.7,49700.0,25.2219,25.2915,25.2219,25.2838,49700.0
2014-01-09 10:40:00,32.71,32.72,32.64,32.65,65100.0,25.2915,25.2992,25.2374,25.2451,65100.0
2014-01-09 10:50:00,32.65,32.68,32.65,32.65,38700.0,25.2451,25.2683,25.2451,25.2451,38700.0
2014-01-09 11:00:00,32.65,32.72,32.65,32.65,49200.0,25.2451,25.2992,25.2451,25.2451,49200.0
2014-01-09 11:10:00,32.64,32.73,32.63,32.7,44600.0,25.2374,25.3069,25.2296,25.2838,44600.0
2014-01-09 11:20:00,32.71,32.9,32.71,32.84,81600.0,25.2915,25.4384,25.2915,25.392,81600.0
2014-01-09 11:30:00,32.84,33.02,32.77,33.02,62600.0,25.392,25.5312,25.3379,25.5312,62600.0
2014-01-09 11:40:00,33.01,33.03,32.88,32.9,42900.0,25.5234,25.5389,25.4229,25.4384,42900.0
2014-01-09 11:50:00,32.89,33.03,32.88,33.03,45400.0,25.4307,25.5389,25.4229,25.5389,45400.0
2014-01-09 12:00:00,33.04,33.04,32.96,32.99,43900.0,25.5466,25.5466,25.4848,25.508,43900.0
2014-01-09 12:10:00,32.99,33.09,32.98,33.04,42300.0,25.508,25.5853,25.5002,25.5466,42300.0
2014-01-09 12:20:00,33.04,33.16,33.01,33.16,62400.0,25.5466,25.6394,25.5234,25.6394,62400.0
2014-01-09 12:30:00,33.16,33.22,33.13,33.15,81500.0,25.6394,25.6858,25.6162,25.6317,81500.0
2014-01-09 12:40:00,33.16,33.24,33.12,33.23,85700.0,25.6394,25.7013,25.6085,25.6936,85700.0
2014-01-09 12:50:00,33.22,33.28,33.11,33.26,105300.0,25.6858,25.7322,25.6008,25.7167,105300.0
2014-01-09 13:00:00,33.27,33.28,33.1,33.13,55900.0,25.7245,25.7322,25.593,25.6162,55900.0
2014-01-09 13:10:00,33.13,33.14,33.1,33.11,38500.0,25.6162,25.624,25.593,25.6008,38500.0
2014-01-09 13:20:00,33.1,33.1,33.01,33.01,29800.0,25.593,25.593,25.5234,25.5234,29800.0
2014-01-09 13:30:00,33.01,33.02,32.99,33.02,38600.0,25.5234,25.5312,25.508,25.5312,38600.0
2014-01-09 13:40:00,33.0,33.02,32.98,33.0,36500.0,25.5157,25.5312,25.5002,25.5157,36500.0
2014-01-09 13:50:00,33.01,33.02,32.99,33.01,31800.0,25.5234,25.5312,25.508,25.5234,31800.0
2014-01-09 14:00:00,33.0,33.06,32.99,33.06,50700.0,25.5157,25.5621,25.508,25.5621,50700.0
2014-01-09 14:10:00,33.07,33.14,33.06,33.1,31000.0,25.5698,25.624,25.5621,25.593,31000.0
2014-01-09 14:20:00,33.09,33.09,33.04,33.09,39800.0,25.5853,25.5853,25.5466,25.5853,39800.0
2014-01-09 14:30:00,33.09,33.09,33.07,33.08,45200.0,25.5853,25.5853,25.5698,25.5776,45200.0
2014-01-09 14:40:00,33.07,33.12,33.07,33.08,35700.0,25.5698,25.6085,25.5698,25.5776,35700.0
2014-01-09 14:50:00,33.08,33.09,33.0,33.03,55400.0,25.5776,25.5853,25.5157,25.5389,55400.0
2014-01-09 15:00:00,33.05,33.08,33.01,33.04,34100.0,25.5544,25.5776,25.5234,25.5466,34100.0
2014-01-09 15:10:00,33.04,33.05,33.02,33.03,61600.0,25.5466,25.5544,25.5312,25.5389,61600.0
2014-01-09 15:20:00,33.04,33.12,33.03,33.11,52500.0,25.5466,25.6085,25.5389,25.6008,52500.0
2014-01-09 15:30:00,33.11,33.23,33.1,33.21,89900.0,25.6008,25.6936,25.593,25.6781,89900.0
2014-01-09 15:40:00,33.2,33.21,33.15,33.15,72200.0,25.6704,25.6781,25.6317,25.6317,72200.0
2014-01-09 15:50:00,33.15,33.24,33.14,33.22,227600.0,25.6317,25.7013,25.624,25.6858,227600.0
2014-01-10 09:30:00,37.51,38.15,37.0,37.26,1721300.0,29.0029,29.4977,28.6085,28.8096,1721300.0
2014-01-10 09:40:00,37.26,37.83,36.95,37.5,1101500.0,28.8096,29.2503,28.5699,28.9951,1101500.0
2014-01-10 09:50:00,37.47,37.55,37.0,37.21,788400.0,28.9719,29.0338,28.6085,28.7709,788400.0
2014-01-10 10:00:00,37.22,37.28,37.0,37.2,486700.0,28.7786,28.825,28.6085,28.7632,486700.0
2014-01-10 10:10:00,37.2,37.27,36.81,37.22,715000.0,28.7632,28.8173,28.4616,28.7786,715000.0
2014-01-10 10:20:00,37.21,37.44,36.89,36.96,778600.0,28.7709,28.9487,28.5235,28.5776,778600.0
2014-01-10 10:30:00,36.96,36.99,36.52,36.75,560100.0,28.5776,28.6008,28.2374,28.4152,560100.0
2014-01-10 10:40:00,36.75,36.94,36.64,36.8,206300.0,28.4152,28.5621,28.3302,28.4539,206300.0
2014-01-10 10:50:00,36.8,37.11,36.8,37.02,266000.0,28.4539,28.6936,28.4539,28.624,266000.0
2014-01-10 11:00:00,37.04,37.04,36.83,36.83,183700.0,28.6395,28.6395,28.4771,28.4771,183700.0
2014-01-10 11:10:00,36.82,36.82,36.37,36.42,346700.0,28.4694,28.4694,28.1214,28.1601,346700.0
2014-01-10 11:20:00,36.41,36.45,36.06,36.24,484000.0,28.1523,28.1833,27.8817,28.0209,484000.0
2014-01-10 11:30:00,36.24,36.3,36.11,36.29,206000.0,28.0209,28.0673,27.9204,28.0596,206000.0
2014-01-10 11:40:00,36.3,36.62,36.25,36.6,190900.0,28.0673,28.3147,28.0286,28.2992,190900.0
2014-01-10 11:50:00,36.61,36.68,36.37,36.41,155800.0,28.307,28.3611,28.1214,28.1523,155800.0
2014-01-10 12:00:00,36.4,36.75,36.38,36.72,129900.0,28.1446,28.4152,28.1291,28.392,129900.0
2014-01-10 12:10:00,36.72,36.74,36.34,36.35,183200.0,28.392,28.4075,28.0982,28.1059,183200.0
2014-01-10 12:20:00,36.35,36.51,36.27,36.48,124000.0,28.1059,28.2297,28.0441,28.2065,124000.0
2014-01-10 12:30:00,36.46,36.51,36.21,36.25,141200.0,28.191,28.2297,27.9977,28.0286,141200.0
2014-01-10 12:40:00,36.26,36.49,36.26,36.44,159100.0,28.0364,28.2142,28.0364,28.1755,159100.0
2014-01-10 12:50:00,36.44,36.46,36.2,36.35,138100.0,28.1755,28.191,27.99,28.1059,138100.0
2014-01-10 13:00:00,36.36,36.61,36.31,36.61,135400.0,28.1137,28.307,28.075,28.307,135400.0
2014-01-10 13:10:00,36.61,36.77,36.52,36.63,125700.0,28.307,28.4307,28.2374,28.3224,125700.0
2014-01-10 13:20:00,36.62,37.04,36.62,37.0,171500.0,28.3147,28.6395,28.3147,28.6085,171500.0
2014-01-10 13:30:00,36.99,37.05,36.76,36.77,126900.0,28.6008,28.6472,28.423,28.4307,126900.0
2014-01-10 13:40:00,36.79,36.82,36.64,36.74,127600.0,28.4462,28.4694,28.3302,28.4075,127600.0
2014-01-10 13:50:00,36.72,36.84,36.67,36.8,112900.0,28.392,28.4848,28.3534,28.4539,112900.0
2014-01-10 14:00:00,36.79,37.03,36.77,36.98,134500.0,28.4462,28.6317,28.4307,28.5931,134500.0
2014-01-10 14:10:00,36.98,37.07,36.92,37.06,130700.0,28.5931,28.6627,28.5467,28.6549,130700.0
2014-01-10 14:20:00,37.06,37.18,37.01,37.12,173000.0,28.6549,28.7477,28.6163,28.7013,173000.0
2014-01-10 14:30:00,37.12,37.34,37.12,37.3,213600.0,28.7013,28.8714,28.7013,28.8405,213600.0
2014-01-10 14:40:00,37.3,37.41,37.21,37.29,192100.0,28.8405,28.9255,28.7709,28.8328,192100.0
2014-01-10 14:50:00,37.29,37.36,37.09,37.12,207900.0,28.8328,28.8869,28.6781,28.7013,207900.0
2014-01-10 15:00:00,37.11,37.26,37.05,37.18,152000.0,28.6936,28.8096,28.6472,28.7477,152000.0
2014-01-10 15:10:00,37.17,37.33,37.17,37.25,142200.0,28.74,28.8637,28.74,28.8018,142200.0
2014-01-10 15:20:00,37.26,37.33,37.19,37.24,151800.0,28.8096,28.8637,28.7554,28.7941,151800.0
2014-01-10 15:30:00,37.22,37.26,37.08,37.15,208700.0,28.7786,28.8096,28.6704,28.7245,208700.0
2014-01-10 15:40:00,37.15,37.29,37.09,37.09,279800.0,28.7245,28.8328,28.6781,28.6781,279800.0
2014-01-10 15:50:00,37.09,37.22,37.05,37.19,698500.0,28.6781,28.7786,28.6472,28.7554,698500.0
2014-01-13 09:30:00,37.11,37.12,36.7,36.77,129800.0,28.6936,28.7013,28.3766,28.4307,129800.0
2014-01-13 09:40:00,36.79,37.14,36.77,37.09,184800.0,28.4462,28.7168,28.4307,28.6781,184800.0
2014-01-13 09:50:00,37.1,37.16,36.9,36.95,224800.0,28.6858,28.7322,28.5312,28.5699,224800.0
2014-01-13 10:00:00,36.94,37.05,36.81,36.88,102800.0,28.5621,28.6472,28.4616,28.5157,102800.0
2014-01-13 10:10:00,36.84,36.96,36.73,36.92,94100.0,28.4848,28.5776,28.3998,28.5467,94100.0
2014-01-13 10:20:00,36.94,37.02,36.87,37.01,74600.0,28.5621,28.624,28.508,28.6163,74600.0
2014-01-13 10:30:00,37.01,37.01,36.93,36.98,43900.0,28.6163,28.6163,28.5544,28.5931,43900.0
2014-01-13 10:40:00,36.97,36.97,36.83,36.87,38700.0,28.5853,28.5853,28.4771,28.508,38700.0
2014-01-13 10:50:00,36.86,36.92,36.81,36.87,33600.0,28.5003,28.5467,28.4616,28.508,33600.0
2014-01-13 11:00:00,36.89,36.89,36.74,36.74,42100.0,28.5235,28.5235,28.4075,28.4075,42100.0
2014-01-13 11:10:00,36.74,36.74,36.63,36.68,53900.0,28.4075,28.4075,28.3224,28.3611,53900.0
2014-01-13 11:20:00,36.68,36.78,36.65,36.78,38900.0,28.3611,28.4384,28.3379,28.4384,38900.0
2014-01-13 11:30:00,36.77,36.89,36.75,36.88,36200.0,28.4307,28.5235,28.4152,28.5157,36200.0
2014-01-13 11:40:00,36.89,36.9,36.84,36.87,26700.0,28.5235,28.5312,28.4848,28.508,26700.0
2014-01-13 11:50:00,36.86,36.86,36.66,36.69,54100.0,28.5003,28.5003,28.3456,28.3688,54100.0
2014-01-13 12:00:00,36.7,36.71,36.52,36.58,54600.0,28.3766,28.3843,28.2374,28.2838,54600.0
2014-01-13 12:10:00,36.58,36.76,36.57,36.7,53900.0,28.2838,28.423,28.276,28.3766,53900.0
2014-01-13 12:20:00,36.71,36.71,36.51,36.54,44000.0,28.3843,28.3843,28.2297,28.2529,44000.0
2014-01-13 12:30:00,36.52,36.73,36.51,36.72,115000.0,28.2374,28.3998,28.2297,28.392,115000.0
2014-01-13 12:40:00,36.72,36.73,36.59,36.6,32200.0,28.392,28.3998,28.2915,28.2992,32200.0
2014-01-13 12:50:00,36.59,36.61,36.5,36.5,58500.0,28.2915,28.307,28.2219,28.2219,58500.0
2014-01-13 13:00:00,36.51,36.52,36.28,36.41,96600.0,28.2297,28.2374,28.0518,28.1523,96600.0
2014-01-13 13:10:00,36.41,36.42,36.34,36.38,39400.0,28.1523,28.1601,28.0982,28.1291,39400.0
2014-01-13 13:20:00,36.36,36.4,36.3,36.37,131000.0,28.1137,28.1446,28.0673,28.1214,131000.0
2014-01-13 13:30:00,36.34,36.38,36.26,36.33,84300.0,28.0982,28.1291,28.0364,28.0905,84300.0
2014-01-13 13:40:00,36.31,36.33,36.2,36.25,49300.0,28.075,28.0905,27.99,28.0286,49300.0
2014-01-13 13:50:00,36.24,36.27,36.15,36.16,53700.0,28.0209,28.0441,27.9513,27.959,53700.0
2014-01-13 14:00:00,36.17,36.17,36.05,36.08,95200.0,27.9668,27.9668,27.874,27.8972,95200.0
2014-01-13 14:10:00,36.09,36.09,35.89,35.96,121700.0,27.9049,27.9049,27.7503,27.8044,121700.0
2014-01-13 14:20:00,35.96,36.05,35.95,35.96,54500.0,27.8044,27.874,27.7967,27.8044,54500.0
2014-01-13 14:30:00,35.97,36.02,35.9,36.01,52500.0,27.8121,27.8508,27.758,27.8431,52500.0
2014-01-13 14:40:00,36.01,36.13,36.0,36.11,78400.0,27.8431,27.9358,27.8353,27.9204,78400.0
2014-01-13 14:50:00,36.1,36.16,36.09,36.12,65600.0,27.9126,27.959,27.9049,27.9281,65600.0
2014-01-13 15:00:00,36.12,36.12,35.86,35.89,86500.0,27.9281,27.9281,27.7271,27.7503,86500.0
2014-01-13 15:10:00,35.88,35.9,35.79,35.9,69900.0,27.7425,27.758,27.673,27.758,69900.0
2014-01-13 15:20:00,35.89,35.98,35.89,35.91,120800.0,27.7503,27.8199,27.7503,27.7657,120800.0
2014-01-13 15:30:00,35.91,36.07,35.89,36.0,136900.0,27.7657,27.8894,27.7503,27.8353,136900.0
2014-01-13 15:40:00,36.01,36.11,35.99,36.09,213000.0,27.8431,27.9204,27.8276,27.9049,213000.0
2014-01-13 15:50:00,36.09,36.23,36.07,36.14,423700.0,27.9049,28.0132,27.8894,27.9436,423700.0
2014-01-14 09:30:00,36.18,36.52,35.94,35.94,101200.0,27.9745,28.2374,27.7889,27.7889,101200.0
2014-01-14 09:40:00,35.99,36.05,35.8,35.8,92200.0,27.8276,27.874,27.6807,27.6807,92200.0
2014-01-14 09:50:00,35.8,35.95,35.72,35.81,145200.0,27.6807,27.7967,27.6188,27.6884,145200.0
2014-01-14 10:00:00,35.8,35.97,35.8,35.85,75300.0,27.6807,27.8121,27.6807,27.7193,75300.0
2014-01-14 10:10:00,35.82,35.98,35.8,35.94,80700.0,27.6961,27.8199,27.6807,27.7889,80700.0
2014-01-14 10:20:00,35.95,36.21,35.95,36.21,129600.0,27.7967,27.9977,27.7967,27.9977,129600.0
2014-01-14 10:30:00,36.21,36.48,36.21,36.37,218300.0,27.9977,28.2065,27.9977,28.1214,218300.0
2014-01-14 10:40:00,36.37,36.44,36.29,36.29,54600.0,28.1214,28.1755,28.0596,28.0596,54600.0
2014-01-14 10:50:00,36.29,36.46,36.22,36.37,110400.0,28.0596,28.191,28.0054,28.1214,110400.0
2014-01-14 11:00:00,36.38,36.41,36.31,36.39,36700.0,28.1291,28.1523,28.075,28.1369,36700.0
2014-01-14 11:10:00,36.39,36.49,36.34,36.42,58800.0,28.1369,28.2142,28.0982,28.1601,58800.0
2014-01-14 11:20:00,36.42,36.44,36.32,36.35,67400.0,28.1601,28.1755,28.0827,28.1059,67400.0
2014-01-14 11:30:00,36.35,36.41,36.33,36.37,74900.0,28.1059,28.1523,28.0905,28.1214,74900.0
2014-01-14 11:40:00,36.36,36.4,36.35,36.37,55100.0,28.1137,28.1446,28.1059,28.1214,55100.0
2014-01-14 11:50:00,36.35,36.46,36.32,36.46,60200.0,28.1059,28.191,28.0827,28.191,60200.0
2014-01-14 12:00:00,36.46,36.46,36.3,36.34,51400.0,28.191,28.191,28.0673,28.0982,51400.0
2014-01-14 12:10:00,36.34,36.39,36.23,36.24,68200.0,28.0982,28.1369,28.0132,28.0209,68200.0
2014-01-14 12:20:00,36.24,36.4,36.24,36.25,59200.0,28.0209,28.1446,28.0209,28.0286,59200.0
2014-01-14 12:30:00,36.25,36.31,36.19,36.27,37100.0,28.0286,28.075,27.9822,28.0441,37100.0
2014-01-14 12:40:00,36.25,36.27,36.2,36.2,11400.0,28.0286,28.0441,27.99,27.99,11400.0
2014-01-14 12:50:00,36.19,36.19,36.1,36.15,37500.0,27.9822,27.9822,27.9126,27.9513,37500.0
2014-01-14 13:00:00,36.14,36.18,36.09,36.11,30300.0,27.9436,27.9745,27.9049,27.9204,30300.0
2014-01-14 13:10:00,36.12,36.2,36.08,36.15,22000.0,27.9281,27.99,27.8972,27.9513,22000.0
2014-01-14 13:20:00,36.14,36.2,36.06,36.07,19200.0,27.9436,27.99,27.8817,27.8894,19200.0
2014-01-14 13:30:00,36.07,36.15,36.06,36.14,17400.0,27.8894,27.9513,27.8817,27.9436,17400.0
2014-01-14 13:40:00,36.14,36.14,36.01,36.02,29600.0,27.9436,27.9436,27.8431,27.8508,29600.0
2014-01-14 13:50:00,36.02,36.06,36.01,36.03,16100.0,27.8508,27.8817,27.8431,27.8585,16100.0
2014-01-14 14:00:00,36.02,36.02,35.93,35.94,25900.0,27.8508,27.8508,27.7812,27.7889,25900.0
2014-01-14 14:10:00,35.93,35.95,35.83,35.84,23200.0,27.7812,27.7967,27.7039,27.7116,23200.0
2014-01-14 14:20:00,35.84,35.94,35.84,35.89,31800.0,27.7116,27.7889,27.7116,27.7503,31800.0
2014-01-14 14:30:00,35.89,35.93,35.87,35.91,15800.0,27.7503,27.7812,27.7348,27.7657,15800.0
2014-01-14 14:40:00,35.92,35.93,35.86,35.9,26000.0,27.7735,27.7812,27.7271,27.758,26000.0
2014-01-14 14:50:00,35.9,35.9,35.79,35.79,20600.0,27.758,27.758,27.673,27.673,20600.0
2014-01-14 15:00:00,35.8,35.86,35.79,35.84,20900.0,27.6807,27.7271,27.673,27.7116,20900.0
2014-01-14 15:10:00,35.84,35.91,35.82,35.86,25400.0,27.7116,27.7657,27.6961,27.7271,25400.0
2014-01-14 15:20:00,35.85,35.89,35.84,35.86,31600.0,27.7193,27.7503,27.7116,27.7271,31600.0
2014-01-14 15:30:00,35.86,35.99,35.85,35.96,59500.0,27.7271,27.8276,27.7193,27.8044,59500.0
2014-01-14 15:40:00,35.97,35.98,35.93,35.93,83200.0,27.8121,27.8199,27.7812,27.7812,83200.0
2014-01-14 15:50:00,35.92,35.97,35.88,35.95,153600.0,27.7735,27.8121,27.7425,27.7967,153600.0
2014-01-15 09:30:00,36.24,36.38,35.97,36.29,91500.0,28.0209,28.1291,27.8121,28.0596,91500.0
2014-01-15 09:40:00,36.28,36.39,35.96,36.0,126300.0,28.0518,28.1369,27.8044,27.8353,126300.0
2014-01-15 09:50:00,36.01,36.04,35.85,35.94,40800.0,27.8431,27.8663,27.7193,27.7889,40800.0
2014-01-15 10:00:00,35.95,36.05,35.87,35.92,59000.0,27.7967,27.874,27.7348,27.7735,59000.0
2014-01-15 10:10:00,35.93,36.07,35.93,36.07,31200.0,27.7812,27.8894,27.7812,27.8894,31200.0
2014-01-15 10:20:00,36.04,36.31,36.04,36.28,46600.0,27.8663,28.075,27.8663,28.0518,46600.0
2014-01-15 10:30:00,36.27,36.32,36.23,36.26,28700.0,28.0441,28.0827,28.0132,28.0364,28700.0
2014-01-15 10:40:00,36.25,36.37,36.25,36.36,26100.0,28.0286,28.1214,28.0286,28.1137,26100.0
2014-01-15 10:50:00,36.35,36.39,36.17,36.19,32400.0,28.1059,28.1369,27.9668,27.9822,32400.0
2014-01-15 11:00:00,36.18,36.2,36.06,36.15,25600.0,27.9745,27.99,27.8817,27.9513,25600.0
2014-01-15 11:10:00,36.14,36.17,36.06,36.12,19200.0,27.9436,27.9668,27.8817,27.9281,19200.0
2014-01-15 11:20:00,36.14,36.3,36.11,36.3,51300.0,27.9436,28.0673,27.9204,28.0673,51300.0
2014-01-15 11:30:00,36.3,36.33,36.22,36.29,25500.0,28.0673,28.0905,28.0054,28.0596,25500.0
2014-01-15 11:40:00,36.27,36.29,36.23,36.23,20100.0,28.0441,28.0596,28.0132,28.0132,20100.0
2014-01-15 11:50:00,36.22,36.35,36.18,36.35,48700.0,28.0054,28.1059,27.9745,28.1059,48700.0
2014-01-15 12:00:00,36.34,36.35,36.08,36.08,58800.0,28.0982,28.1059,27.8972,27.8972,58800.0
2014-01-15 12:10:00,36.09,36.14,36.09,36.14,27200.0,27.9049,27.9436,27.9049,27.9436,27200.0
2014-01-15 12:20:00,36.13,36.14,36.07,36.08,16200.0,27.9358,27.9436,27.8894,27.8972,16200.0
2014-01-15 12:30:00,36.09,36.12,36.04,36.11,28900.0,27.9049,27.9281,27.8663,27.9204,28900.0
2014-01-15 12:40:00,36.11,36.16,36.1,36.15,24200.0,27.9204,27.959,27.9126,27.9513,24200.0
2014-01-15 12:50:00,36.16,36.16,36.09,36.11,22400.0,27.959,27.959,27.9049,27.9204,22400.0
2014-01-15 13:00:00,36.11,36.13,36.1,36.11,38700.0,27.9204,27.9358,27.9126,27.9204,38700.0
2014-01-15 13:10:00,36.11,36.13,36.0,36.03,33300.0,27.9204,27.9358,27.8353,27.8585,33300.0
2014-01-15 13:20:00,36.03,36.05,35.87,35.89,37400.0,27.8585,27.874,27.7348,27.7503,37400.0
2014-01-15 13:30:00,35.89,35.99,35.87,35.95,25200.0,27.7503,27.8276,27.7348,27.7967,25200.0
2014-01-15 13:40:00,35.95,36.0,35.9,35.94,29400.0,27.7967,27.8353,27.758,27.7889,29400.0
2014-01-15 13:50:00,35.95,36.01,35.94,36.0,39000.0,27.7967,27.8431,27.7889,27.8353,39000.0
2014-01-15 14:00:00,36.0,36.05,35.94,36.04,55600.0,27.8353,27.874,27.7889,27.8663,55600.0
2014-01-15 14:10:00,36.04,36.05,35.98,36.03,19400.0,27.8663,27.874,27.8199,27.8585,19400.0
2014-01-15 14:20:00,36.03,36.1,36.02,36.07,25600.0,27.8585,27.9126,27.8508,27.8894,25600.0
2014-01-15 14:30:00,36.07,36.09,36.05,36.09,27600.0,27.8894,27.9049,27.874,27.9049,27600.0
2014-01-15 14:40:00,36.1,36.14,36.08,36.12,28100.0,27.9126,27.9436,27.8972,27.9281,28100.0
2014-01-15 14:50:00,36.13,36.16,36.07,36.1,29200.0,27.9358,27.959,27.8894,27.9126,29200.0
2014-01-15 15:00:00,36.09,36.09,35.99,36.0,33800.0,27.9049,27.9049,27.8276,27.8353,33800.0
2014-01-15 15:10:00,35.99,35.99,35.91,35.91,54600.0,27.8276,27.8276,27.7657,27.7657,54600.0
2014-01-15 15:20:00,35.91,35.95,35.89,35.9,50700.0,27.7657,27.7967,27.7503,27.758,50700.0
2014-01-15 15:30:00,35.9,35.93,35.8,35.8,82700.0,27.758,27.7812,27.6807,27.6807,82700.0
2014-01-15 15:40:00,35.8,35.9,35.77,35.85,105900.0,27.6807,27.758,27.6575,27.7193,105900.0
2014-01-15 15:50:00,35.86,35.92,35.83,35.9,174000.0,27.7271,27.7735,27.7039,27.758,174000.0
2014-01-16 09:30:00,35.78,36.18,35.76,36.12,169800.0,27.6652,27.9745,27.6498,27.9281,169800.0
2014-01-16 09:40:00,36.12,36.19,35.76,35.76,32300.0,27.9281,27.9822,27.6498,27.6498,32300.0
2014-01-16 09:50:00,35.75,35.76,35.46,35.46,39700.0,27.642,27.6498,27.4178,27.4178,39700.0
2014-01-16 10:00:00,35.46,35.68,35.45,35.53,37500.0,27.4178,27.5879,27.4101,27.4719,37500.0
2014-01-16 10:10:00,35.52,35.52,35.34,35.42,50500.0,27.4642,27.4642,27.325,27.3869,50500.0
2014-01-16 10:20:00,35.41,35.69,35.41,35.65,67000.0,27.3791,27.5956,27.3791,27.5647,67000.0
2014-01-16 10:30:00,35.64,35.75,35.43,35.48,107300.0,27.557,27.642,27.3946,27.4333,107300.0
2014-01-16 10:40:00,35.48,35.58,35.45,35.49,18300.0,27.4333,27.5106,27.4101,27.441,18300.0
2014-01-16 10:50:00,35.48,35.48,35.37,35.41,17600.0,27.4333,27.4333,27.3482,27.3791,17600.0
2014-01-16 11:00:00,35.39,35.4,35.24,35.28,29800.0,27.3637,27.3714,27.2477,27.2786,29800.0
2014-01-16 11:10:00,35.28,35.42,35.24,35.38,80000.0,27.2786,27.3869,27.2477,27.3559,80000.0
2014-01-16 11:20:00,35.38,35.43,35.29,35.41,45700.0,27.3559,27.3946,27.2863,27.3791,45700.0
2014-01-16 11:30:00,35.41,35.55,35.39,35.51,66000.0,27.3791,27.4874,27.3637,27.4565,66000.0
2014-01-16 11:40:00,35.5,35.52,35.46,35.47,19300.0,27.4487,27.4642,27.4178,27.4255,19300.0
2014-01-16 11:50:00,35.46,35.52,35.46,35.5,10200.0,27.4178,27.4642,27.4178,27.4487,10200.0
2014-01-16 12:00:00,35.5,35.54,35.47,35.5,23400.0,27.4487,27.4797,27.4255,27.4487,23400.0
2014-01-16 12:10:00,35.49,35.51,35.41,35.48,20600.0,27.441,27.4565,27.3791,27.4333,20600.0
2014-01-16 12:20:00,35.48,35.5,35.43,35.5,21300.0,27.4333,27.4487,27.3946,27.4487,21300.0
2014-01-16 12:30:00,35.48,35.59,35.48,35.57,21700.0,27.4333,27.5183,27.4333,27.5028,21700.0
2014-01-16 12:40:00,35.57,35.67,35.56,35.66,12800.0,27.5028,27.5802,27.4951,27.5724,12800.0
2014-01-16 12:50:00,35.67,35.76,35.63,35.73,28200.0,27.5802,27.6498,27.5492,27.6266,28200.0
2014-01-16 13:00:00,35.72,35.78,35.6,35.6,37800.0,27.6188,27.6652,27.526,27.526,37800.0
2014-01-16 13:10:00,35.59,35.59,35.48,35.54,18300.0,27.5183,27.5183,27.4333,27.4797,18300.0
2014-01-16 13:20:00,35.52,35.52,35.41,35.45,13800.0,27.4642,27.4642,27.3791,27.4101,13800.0
2014-01-16 13:30:00,35.45,35.53,35.45,35.46,15700.0,27.4101,27.4719,27.4101,27.4178,15700.0
2014-01-16 13:40:00,35.45,35.48,35.41,35.44,17700.0,27.4101,27.4333,27.3791,27.4023,17700.0
2014-01-16 13:50:00,35.41,35.48,35.41,35.41,19100.0,27.3791,27.4333,27.3791,27.3791,19100.0
2014-01-16 14:00:00,35.41,35.48,35.4,35.41,23800.0,27.3791,27.4333,27.3714,27.3791,23800.0
2014-01-16 14:10:00,35.4,35.43,35.3,35.3,25900.0,27.3714,27.3946,27.2941,27.2941,25900.0
2014-01-16 14:20:00,35.3,35.39,35.29,35.37,42800.0,27.2941,27.3637,27.2863,27.3482,42800.0
2014-01-16 14:30:00,35.38,35.45,35.37,35.43,28100.0,27.3559,27.4101,27.3482,27.3946,28100.0
2014-01-16 14:40:00,35.43,35.46,35.38,35.46,22100.0,27.3946,27.4178,27.3559,27.4178,22100.0
2014-01-16 14:50:00,35.45,35.57,35.44,35.55,61300.0,27.4101,27.5028,27.4023,27.4874,61300.0
2014-01-16 15:00:00,35.55,35.59,35.54,35.57,34900.0,27.4874,27.5183,27.4797,27.5028,34900.0
2014-01-16 15:10:00,35.56,35.59,35.5,35.5,26500.0,27.4951,27.5183,27.4487,27.4487,26500.0
2014-01-16 15:20:00,35.5,35.58,35.5,35.52,35400.0,27.4487,27.5106,27.4487,27.4642,35400.0
2014-01-16 15:30:00,35.52,35.58,35.51,35.57,76400.0,27.4642,27.5106,27.4565,27.5028,76400.0
2014-01-16 15:40:00,35.56,35.6,35.52,35.54,79400.0,27.4951,27.526,27.4642,27.4797,79400.0
2014-01-16 15:50:00,35.54,35.6,35.53,35.56,161700.0,27.4797,27.526,27.4719,27.4951,161700.0
2014-01-17 09:30:00,35.35,35.49,35.28,35.31,62500.0,27.3327,27.441,27.2786,27.3018,62500.0
2014-01-17 09:40:00,35.32,35.45,35.27,35.31,27300.0,27.3095,27.4101,27.2709,27.3018,27300.0
2014-01-17 09:50:00,35.27,35.49,35.25,35.45,29700.0,27.2709,27.441,27.2554,27.4101,29700.0
2014-01-17 10:00:00,35.4,35.65,35.36,35.61,42200.0,27.3714,27.5647,27.3405,27.5338,42200.0
2014-01-17 10:10:00,35.61,35.79,35.61,35.79,61200.0,27.5338,27.673,27.5338,27.673,61200.0
2014-01-17 10:20:00,35.79,35.88,35.7,35.83,38400.0,27.673,27.7425,27.6034,27.7039,38400.0
2014-01-17 10:30:00,35.84,35.84,35.72,35.83,38700.0,27.7116,27.7116,27.6188,27.7039,38700.0
2014-01-17 10:40:00,35.83,35.83,35.65,35.69,16400.0,27.7039,27.7039,27.5647,27.5956,16400.0
2014-01-17 10:50:00,35.7,35.77,35.61,35.61,21400.0,27.6034,27.6575,27.5338,27.5338,21400.0
2014-01-17 11:00:00,35.62,35.66,35.55,35.56,21100.0,27.5415,27.5724,27.4874,27.4951,21100.0
2014-01-17 11:10:00,35.55,35.61,35.55,35.57,14500.0,27.4874,27.5338,27.4874,27.5028,14500.0
2014-01-17 11:20:00,35.58,35.6,35.52,35.58,19200.0,27.5106,27.526,27.4642,27.5106,19200.0
2014-01-17 11:30:00,35.58,35.58,35.48,35.51,12000.0,27.5106,27.5106,27.4333,27.4565,12000.0
2014-01-17 11:40:00,35.53,35.59,35.53,35.57,23400.0,27.4719,27.5183,27.4719,27.5028,23400.0
2014-01-17 11:50:00,35.57,35.58,35.55,35.58,9700.0,27.5028,27.5106,27.4874,27.5106,9700.0
2014-01-17 12:00:00,35.58,35.58,35.45,35.45,20600.0,27.5106,27.5106,27.4101,27.4101,20600.0
2014-01-17 12:10:00,35.46,35.56,35.43,35.56,36300.0,27.4178,27.4951,27.3946,27.4951,36300.0
2014-01-17 12:20:00,35.54,35.56,35.47,35.51,11600.0,27.4797,27.4951,27.4255,27.4565,11600.0
2014-01-17 12:30:00,35.5,35.51,35.43,35.43,10300.0,27.4487,27.4565,27.3946,27.3946,10300.0
2014-01-17 12:40:00,35.42,35.54,35.39,35.51,27500.0,27.3869,27.4797,27.3637,27.4565,27500.0
2014-01-17 12:50:00,35.51,35.51,35.4,35.41,32800.0,27.4565,27.4565,27.3714,27.3791,32800.0
2014-01-17 13:00:00,35.41,35.41,35.37,35.37,13400.0,27.3791,27.3791,27.3482,27.3482,13400.0
2014-01-17 13:10:00,35.36,35.4,35.31,35.39,21200.0,27.3405,27.3714,27.3018,27.3637,21200.0
2014-01-17 13:20:00,35.38,35.41,35.38,35.39,6500.0,27.3559,27.3791,27.3559,27.3637,6500.0
2014-01-17 13:30:00,35.38,35.38,35.35,35.35,14200.0,27.3559,27.3559,27.3327,27.3327,14200.0
2014-01-17 13:40:00,35.35,35.42,35.34,35.42,13300.0,27.3327,27.3869,27.325,27.3869,13300.0
2014-01-17 13:50:00,35.42,35.44,35.39,35.4,20300.0,27.3869,27.4023,27.3637,27.3714,20300.0
2014-01-17 14:00:00,35.4,35.44,35.4,35.43,18000.0,27.3714,27.4023,27.3714,27.3946,18000.0
2014-01-17 14:10:00,35.43,35.43,35.36,35.38,13400.0,27.3946,27.3946,27.3405,27.3559,13400.0
2014-01-17 14:20:00,35.38,35.41,35.38,35.4,14200.0,27.3559,27.3791,27.3559,27.3714,14200.0
2014-01-17 14:30:00,35.4,35.44,35.39,35.4,19800.0,27.3714,27.4023,27.3637,27.3714,19800.0
2014-01-17 14:40:00,35.4,35.43,35.39,35.41,25200.0,27.3714,27.3946,27.3637,27.3791,25200.0
2014-01-17 14:50:00,35.42,35.51,35.41,35.51,56200.0,27.3869,27.4565,27.3791,27.4565,56200.0
2014-01-17 15:00:00,35.52,35.54,35.43,35.46,28600.0,27.4642,27.4797,27.3946,27.4178,28600.0
2014-01-17 15:10:00,35.44,35.46,35.41,35.41,34500.0,27.4023,27.4178,27.3791,27.3791,34500.0
2014-01-17 15:20:00,35.41,35.44,35.39,35.39,26000.0,27.3791,27.4023,27.3637,27.3637,26000.0
2014-01-17 15:30:00,35.4,35.43,35.33,35.35,49100.0,27.3714,27.3946,27.3173,27.3327,49100.0
2014-01-17 15:40:00,35.34,35.48,35.34,35.45,91500.0,27.325,27.4333,27.325,27.4101,91500.0
2014-01-17 15:50:00,35.46,35.48,35.37,35.41,147600.0,27.4178,27.4333,27.3482,27.3791,147600.0
2014-01-21 09:30:00,35.76,35.86,35.33,35.47,97500.0,27.6498,27.7271,27.3173,27.4255,97500.0
2014-01-21 09:40:00,35.47,35.66,35.36,35.54,78600.0,27.4255,27.5724,27.3405,27.4797,78600.0
2014-01-21 09:50:00,35.52,35.66,35.49,35.66,25700.0,27.4642,27.5724,27.441,27.5724,25700.0
2014-01-21 10:00:00,35.66,35.73,35.54,35.56,125300.0,27.5724,27.6266,27.4797,27.4951,125300.0
2014-01-21 10:10:00,35.59,35.6,35.35,35.4,23700.0,27.5183,27.526,27.3327,27.3714,23700.0
2014-01-21 10:20:00,35.39,35.39,35.28,35.35,19300.0,27.3637,27.3637,27.2786,27.3327,19300.0
2014-01-21 10:30:00,35.35,35.43,35.3,35.39,44500.0,27.3327,27.3946,27.2941,27.3637,44500.0
2014-01-21 10:40:00,35.39,35.52,35.38,35.47,34900.0,27.3637,27.4642,27.3559,27.4255,34900.0
2014-01-21 10:50:00,35.46,35.5,35.37,35.44,40200.0,27.4178,27.4487,27.3482,27.4023,40200.0
2014-01-21 11:00:00,35.42,35.49,35.34,35.41,71600.0,27.3869,27.441,27.325,27.3791,71600.0
2014-01-21 11:10:00,35.41,35.41,35.24,35.27,48300.0,27.3791,27.3791,27.2477,27.2709,48300.0
2014-01-21 11:20:00,35.27,35.28,35.15,35.22,21600.0,27.2709,27.2786,27.1781,27.2322,21600.0
2014-01-21 11:30:00,35.23,35.24,35.17,35.18,20600.0,27.24,27.2477,27.1936,27.2013,20600.0
2014-01-21 11:40:00,35.18,35.18,35.04,35.15,44400.0,27.2013,27.2013,27.093,27.1781,44400.0
2014-01-21 11:50:00,35.15,35.19,35.09,35.19,16000.0,27.1781,27.209,27.1317,27.209,16000.0
2014-01-21 12:00:00,35.18,35.26,35.16,35.22,18800.0,27.2013,27.2632,27.1858,27.2322,18800.0
2014-01-21 12:10:00,35.23,35.33,35.23,35.33,13600.0,27.24,27.3173,27.24,27.3173,13600.0
2014-01-21 12:20:00,35.33,35.39,35.26,35.37,55800.0,27.3173,27.3637,27.2632,27.3482,55800.0
2014-01-21 12:30:00,35.37,35.37,35.3,35.35,10200.0,27.3482,27.3482,27.2941,27.3327,10200.0
2014-01-21 12:40:00,35.34,35.38,35.3,35.36,27800.0,27.325,27.3559,27.2941,27.3405,27800.0
2014-01-21 12:50:00,35.37,35.43,35.35,35.37,24000.0,27.3482,27.3946,27.3327,27.3482,24000.0
2014-01-21 13:00:00,35.37,35.43,35.35,35.36,19700.0,27.3482,27.3946,27.3327,27.3405,19700.0
2014-01-21 13:10:00,35.37,35.39,35.32,35.35,30700.0,27.3482,27.3637,27.3095,27.3327,30700.0
2014-01-21 13:20:00,35.36,35.42,35.34,35.39,36200.0,27.3405,27.3869,27.325,27.3637,36200.0
2014-01-21 13:30:00,35.4,35.48,35.4,35.45,40100.0,27.3714,27.4333,27.3714,27.4101,40100.0
2014-01-21 13:40:00,35.46,35.48,35.4,35.42,13500.0,27.4178,27.4333,27.3714,27.3869,13500.0
2014-01-21 13:50:00,35.41,35.45,35.41,35.42,18700.0,27.3791,27.4101,27.3791,27.3869,18700.0
2014-01-21 14:00:00,35.42,35.45,35.4,35.42,22500.0,27.3869,27.4101,27.3714,27.3869,22500.0
2014-01-21 14:10:00,35.41,35.44,35.39,35.4,20000.0,27.3791,27.4023,27.3637,27.3714,20000.0
2014-01-21 14:20:00,35.4,35.41,35.28,35.31,58500.0,27.3714,27.3791,27.2786,27.3018,58500.0
2014-01-21 14:30:00,35.31,35.39,35.31,35.37,44500.0,27.3018,27.3637,27.3018,27.3482,44500.0
2014-01-21 14:40:00,35.36,35.41,35.36,35.4,38600.0,27.3405,27.3791,27.3405,27.3714,38600.0
2014-01-21 14:50:00,35.4,35.43,35.34,35.37,45700.0,27.3714,27.3946,27.325,27.3482,45700.0
2014-01-21 15:00:00,35.37,35.43,35.36,35.43,29600.0,27.3482,27.3946,27.3405,27.3946,29600.0
2014-01-21 15:10:00,35.43,35.44,35.38,35.39,26600.0,27.3946,27.4023,27.3559,27.3637,26600.0
2014-01-21 15:20:00,35.4,35.4,35.3,35.33,36200.0,27.3714,27.3714,27.2941,27.3173,36200.0
2014-01-21 15:30:00,35.33,35.36,35.26,35.27,61500.0,27.3173,27.3405,27.2632,27.2709,61500.0
2014-01-21 15:40:00,35.27,35.3,35.16,35.21,93700.0,27.2709,27.2941,27.1858,27.2245,93700.0
2014-01-21 15:50:00,35.21,35.23,35.19,35.2,101000.0,27.2245,27.24,27.209,27.2168,101000.0
2014-01-22 09:30:00,35.34,35.38,35.1,35.17,78900.0,27.325,27.3559,27.1394,27.1936,78900.0
2014-01-22 09:40:00,35.12,35.17,35.03,35.03,15000.0,27.1549,27.1936,27.0853,27.0853,15000.0
2014-01-22 09:50:00,35.05,35.05,34.9,34.96,56400.0,27.1008,27.1008,26.9848,27.0312,56400.0
2014-01-22 10:00:00,34.96,35.02,34.9,34.94,36900.0,27.0312,27.0776,26.9848,27.0157,36900.0
2014-01-22 10:10:00,34.93,34.93,34.75,34.85,135200.0,27.008,27.008,26.8688,26.9461,135200.0
2014-01-22 10:20:00,34.85,34.9,34.79,34.88,45300.0,26.9461,26.9848,26.8997,26.9693,45300.0
2014-01-22 10:30:00,34.88,34.96,34.77,34.93,40900.0,26.9693,27.0312,26.8843,27.008,40900.0
2014-01-22 10:40:00,34.94,35.0,34.9,34.95,52600.0,27.0157,27.0621,26.9848,27.0235,52600.0
2014-01-22 10:50:00,34.95,34.96,34.9,34.9,29600.0,27.0235,27.0312,26.9848,26.9848,29600.0
2014-01-22 11:00:00,34.91,35.02,34.89,35.01,56100.0,26.9925,27.0776,26.9771,27.0699,56100.0
2014-01-22 11:10:00,35.02,35.04,34.92,35.03,54700.0,27.0776,27.093,27.0003,27.0853,54700.0
2014-01-22 11:20:00,35.02,35.15,34.99,35.12,37100.0,27.0776,27.1781,27.0544,27.1549,37100.0
2014-01-22 11:30:00,35.13,35.19,35.06,35.11,22200.0,27.1626,27.209,27.1085,27.1472,22200.0
2014-01-22 11:40:00,35.11,35.11,35.02,35.05,41000.0,27.1472,27.1472,27.0776,27.1008,41000.0
2014-01-22 11:50:00,35.05,35.16,35.05,35.12,35600.0,27.1008,27.1858,27.1008,27.1549,35600.0
2014-01-22 12:00:00,35.13,35.15,35.07,35.09,38300.0,27.1626,27.1781,27.1162,27.1317,38300.0
2014-01-22 12:10:00,35.1,35.27,35.1,35.22,23000.0,27.1394,27.2709,27.1394,27.2322,23000.0
2014-01-22 12:20:00,35.23,35.3,35.22,35.3,21200.0,27.24,27.2941,27.2322,27.2941,21200.0
2014-01-22 12:30:00,35.29,35.34,35.27,35.31,9400.0,27.2863,27.325,27.2709,27.3018,9400.0
2014-01-22 12:40:00,35.3,35.3,35.22,35.27,17200.0,27.2941,27.2941,27.2322,27.2709,17200.0
2014-01-22 12:50:00,35.26,35.29,35.25,35.28,21700.0,27.2632,27.2863,27.2554,27.2786,21700.0
2014-01-22 13:00:00,35.27,35.29,35.25,35.28,18800.0,27.2709,27.2863,27.2554,27.2786,18800.0
2014-01-22 13:10:00,35.29,35.3,35.23,35.28,62200.0,27.2863,27.2941,27.24,27.2786,62200.0
2014-01-22 13:20:00,35.29,35.3,35.12,35.16,55600.0,27.2863,27.2941,27.1549,27.1858,55600.0
2014-01-22 13:30:00,35.16,35.22,35.15,35.18,47800.0,27.1858,27.2322,27.1781,27.2013,47800.0
2014-01-22 13:40:00,35.18,35.23,35.17,35.19,36100.0,27.2013,27.24,27.1936,27.209,36100.0
2014-01-22 13:50:00,35.19,35.22,35.18,35.21,25000.0,27.209,27.2322,27.2013,27.2245,25000.0
2014-01-22 14:00:00,35.22,35.24,35.05,35.05,260300.0,27.2322,27.2477,27.1008,27.1008,260300.0
2014-01-22 14:10:00,35.06,35.08,34.99,35.0,29600.0,27.1085,27.124,27.0544,27.0621,29600.0
2014-01-22 14:20:00,34.99,35.02,34.95,35.01,27500.0,27.0544,27.0776,27.0235,27.0699,27500.0
2014-01-22 14:30:00,35.02,35.03,34.95,35.03,26800.0,27.0776,27.0853,27.0235,27.0853,26800.0
2014-01-22 14:40:00,35.03,35.1,35.02,35.09,39800.0,27.0853,27.1394,27.0776,27.1317,39800.0
2014-01-22 14:50:00,35.09,35.27,35.09,35.26,43600.0,27.1317,27.2709,27.1317,27.2632,43600.0
2014-01-22 15:00:00,35.26,35.27,35.23,35.24,29600.0,27.2632,27.2709,27.24,27.2477,29600.0
2014-01-22 15:10:00,35.24,35.33,35.19,35.3,64600.0,27.2477,27.3173,27.209,27.2941,64600.0
2014-01-22 15:20:00,35.31,35.36,35.27,35.28,40900.0,27.3018,27.3405,27.2709,27.2786,40900.0
2014-01-22 15:30:00,35.27,35.3,35.22,35.23,46100.0,27.2709,27.2941,27.2322,27.24,46100.0
2014-01-22 15:40:00,35.23,35.25,35.11,35.21,148900.0,27.24,27.2554,27.1472,27.2245,148900.0
2014-01-22 15:50:00,35.21,35.37,35.21,35.36,357100.0,27.2245,27.3482,27.2245,27.3405,357100.0
2014-01-23 09:30:00,35.14,35.29,34.58,34.89,176600.0,27.1704,27.2863,26.7374,26.9771,176600.0
2014-01-23 09:40:00,34.88,35.2,34.86,35.06,103200.0,26.9693,27.2168,26.9539,27.1085,103200.0
2014-01-23 09:50:00,35.09,35.1,34.9,34.99,83000.0,27.1317,27.1394,26.9848,27.0544,83000.0
2014-01-23 10:00:00,35.01,35.01,34.75,34.81,96000.0,27.0699,27.0699,26.8688,26.9152,96000.0
2014-01-23 10:10:00,34.84,34.88,34.81,34.84,30300.0,26.9384,26.9693,26.9152,26.9384,30300.0
2014-01-23 10:20:00,34.84,34.91,34.8,34.88,92200.0,26.9384,26.9925,26.9075,26.9693,92200.0
2014-01-23 10:30:00,34.87,34.91,34.8,34.91,110700.0,26.9616,26.9925,26.9075,26.9925,110700.0
2014-01-23 10:40:00,34.9,35.02,34.9,34.98,72700.0,26.9848,27.0776,26.9848,27.0467,72700.0
2014-01-23 10:50:00,34.96,35.02,34.9,34.93,57400.0,27.0312,27.0776,26.9848,27.008,57400.0
2014-01-23 11:00:00,34.94,35.0,34.76,34.76,43500.0,27.0157,27.0621,26.8766,26.8766,43500.0
2014-01-23 11:10:00,34.73,34.87,34.73,34.83,70400.0,26.8534,26.9616,26.8534,26.9307,70400.0
2014-01-23 11:20:00,34.82,34.84,34.77,34.83,14300.0,26.9229,26.9384,26.8843,26.9307,14300.0
2014-01-23 11:30:00,34.84,34.9,34.68,34.73,82100.0,26.9384,26.9848,26.8147,26.8534,82100.0
2014-01-23 11:40:00,34.72,34.73,34.6,34.63,73800.0,26.8456,26.8534,26.7528,26.776,73800.0
2014-01-23 11:50:00,34.62,34.76,34.61,34.75,38800.0,26.7683,26.8766,26.7606,26.8688,38800.0
2014-01-23 12:00:00,34.76,34.85,34.73,34.81,48100.0,26.8766,26.9461,26.8534,26.9152,48100.0
2014-01-23 12:10:00,34.81,34.82,34.76,34.81,51800.0,26.9152,26.9229,26.8766,26.9152,51800.0
2014-01-23 12:20:00,34.82,34.88,34.77,34.8,97700.0,26.9229,26.9693,26.8843,26.9075,97700.0
2014-01-23 12:30:00,34.8,34.88,34.78,34.87,53900.0,26.9075,26.9693,26.892,26.9616,53900.0
2014-01-23 12:40:00,34.87,34.93,34.8,34.81,35100.0,26.9616,27.008,26.9075,26.9152,35100.0
2014-01-23 12:50:00,34.82,34.84,34.78,34.83,32400.0,26.9229,26.9384,26.892,26.9307,32400.0
2014-01-23 13:00:00,34.83,34.84,34.77,34.78,19600.0,26.9307,26.9384,26.8843,26.892,19600.0
2014-01-23 13:10:00,34.77,34.94,34.77,34.92,78500.0,26.8843,27.0157,26.8843,27.0003,78500.0
2014-01-23 13:20:00,34.92,34.93,34.81,34.85,35500.0,27.0003,27.008,26.9152,26.9461,35500.0
2014-01-23 13:30:00,34.85,34.87,34.81,34.85,16800.0,26.9461,26.9616,26.9152,26.9461,16800.0
2014-01-23 13:40:00,34.85,34.88,34.81,34.82,54200.0,26.9461,26.9693,26.9152,26.9229,54200.0
2014-01-23 13:50:00,34.82,34.9,34.81,34.82,124300.0,26.9229,26.9848,26.9152,26.9229,124300.0
2014-01-23 14:00:00,34.81,34.97,34.81,34.96,74200.0,26.9152,27.0389,26.9152,27.0312,74200.0
2014-01-23 14:10:00,34.95,35.01,34.92,34.95,54500.0,27.0235,27.0699,27.0003,27.0235,54500.0
2014-01-23 14:20:00,34.96,34.99,34.94,34.98,26800.0,27.0312,27.0544,27.0157,27.0467,26800.0
2014-01-23 14:30:00,34.99,35.01,34.98,35.01,55600.0,27.0544,27.0699,27.0467,27.0699,55600.0
2014-01-23 14:40:00,35.01,35.02,34.99,35.01,34800.0,27.0699,27.0776,27.0544,27.0699,34800.0
2014-01-23 14:50:00,35.0,35.02,34.96,35.01,298000.0,27.0621,27.0776,27.0312,27.0699,298000.0
2014-01-23 15:00:00,35.0,35.1,34.98,35.05,53800.0,27.0621,27.1394,27.0467,27.1008,53800.0
2014-01-23 15:10:00,35.05,35.09,35.04,35.09,43000.0,27.1008,27.1317,27.093,27.1317,43000.0
2014-01-23 15:20:00,35.09,35.12,35.05,35.07,43500.0,27.1317,27.1549,27.1008,27.1162,43500.0
2014-01-23 15:30:00,35.06,35.19,35.06,35.18,64700.0,27.1085,27.209,27.1085,27.2013,64700.0
2014-01-23 15:40:00,35.18,35.26,35.16,35.25,147500.0,27.2013,27.2632,27.1858,27.2554,147500.0
2014-01-23 15:50:00,35.25,35.36,35.24,35.35,286400.0,27.2554,27.3405,27.2477,27.3327,286400.0
2014-01-24 09:30:00,35.05,35.25,34.97,35.13,109200.0,27.1008,27.2554,27.0389,27.1626,109200.0
2014-01-24 09:40:00,35.13,35.23,35.05,35.11,55900.0,27.1626,27.24,27.1008,27.1472,55900.0
2014-01-24 09:50:00,35.1,35.21,35.05,35.18,24800.0,27.1394,27.2245,27.1008,27.2013,24800.0
2014-01-24 10:00:00,35.18,35.22,35.14,35.22,51600.0,27.2013,27.2322,27.1704,27.2322,51600.0
2014-01-24 10:10:00,35.19,35.31,35.19,35.23,66600.0,27.209,27.3018,27.209,27.24,66600.0
2014-01-24 10:20:00,35.26,35.3,35.18,35.23,19900.0,27.2632,27.2941,27.2013,27.24,19900.0
2014-01-24 10:30:00,35.24,35.36,35.17,35.32,44700.0,27.2477,27.3405,27.1936,27.3095,44700.0
2014-01-24 10:40:00,35.32,35.34,35.23,35.29,71600.0,27.3095,27.325,27.24,27.2863,71600.0
2014-01-24 10:50:00,35.29,35.29,35.04,35.11,54100.0,27.2863,27.2863,27.093,27.1472,54100.0
2014-01-24 11:00:00,35.1,35.15,35.07,35.08,74700.0,27.1394,27.1781,27.1162,27.124,74700.0
2014-01-24 11:10:00,35.08,35.11,34.96,34.99,83500.0,27.124,27.1472,27.0312,27.0544,83500.0
2014-01-24 11:20:00,34.98,34.98,34.8,34.8,29300.0,27.0467,27.0467,26.9075,26.9075,29300.0
2014-01-24 11:30:00,34.8,34.9,34.8,34.85,108000.0,26.9075,26.9848,26.9075,26.9461,108000.0
2014-01-24 11:40:00,34.84,34.93,34.84,34.9,36300.0,26.9384,27.008,26.9384,26.9848,36300.0
2014-01-24 11:50:00,34.89,34.92,34.81,34.89,20200.0,26.9771,27.0003,26.9152,26.9771,20200.0
2014-01-24 12:00:00,34.9,34.92,34.8,34.82,45800.0,26.9848,27.0003,26.9075,26.9229,45800.0
2014-01-24 12:10:00,34.82,34.9,34.82,34.86,34600.0,26.9229,26.9848,26.9229,26.9539,34600.0
2014-01-24 12:20:00,34.86,34.98,34.83,34.86,24000.0,26.9539,27.0467,26.9307,26.9539,24000.0
2014-01-24 12:30:00,34.85,34.94,34.8,34.94,53300.0,26.9461,27.0157,26.9075,27.0157,53300.0
2014-01-24 12:40:00,34.94,35.04,34.89,35.02,23200.0,27.0157,27.093,26.9771,27.0776,23200.0
2014-01-24 12:50:00,35.01,35.1,35.01,35.1,23400.0,27.0699,27.1394,27.0699,27.1394,23400.0
2014-01-24 13:00:00,35.09,35.11,35.05,35.08,12700.0,27.1317,27.1472,27.1008,27.124,12700.0
2014-01-24 13:10:00,35.1,35.1,34.95,34.95,15300.0,27.1394,27.1394,27.0235,27.0235,15300.0
2014-01-24 13:20:00,34.95,34.97,34.88,34.88,11900.0,27.0235,27.0389,26.9693,26.9693,11900.0
2014-01-24 13:30:00,34.89,34.96,34.86,34.94,28200.0,26.9771,27.0312,26.9539,27.0157,28200.0
2014-01-24 13:40:00,34.95,34.96,34.92,34.93,20900.0,27.0235,27.0312,27.0003,27.008,20900.0
2014-01-24 13:50:00,34.93,35.01,34.93,34.96,8900.0,27.008,27.0699,27.008,27.0312,8900.0
2014-01-24 14:00:00,34.96,34.99,34.83,34.98,91400.0,27.0312,27.0544,26.9307,27.0467,91400.0
2014-01-24 14:10:00,34.98,35.03,34.97,34.99,25200.0,27.0467,27.0853,27.0389,27.0544,25200.0
2014-01-24 14:20:00,34.99,35.0,34.89,34.94,51000.0,27.0544,27.0621,26.9771,27.0157,51000.0
2014-01-24 14:30:00,34.94,34.96,34.9,34.95,30700.0,27.0157,27.0312,26.9848,27.0235,30700.0
2014-01-24 14:40:00,34.95,34.96,34.85,34.88,31800.0,27.0235,27.0312,26.9461,26.9693,31800.0
2014-01-24 14:50:00,34.89,34.94,34.88,34.92,39300.0,26.9771,27.0157,26.9693,27.0003,39300.0
2014-01-24 15:00:00,34.92,34.92,34.86,34.91,55500.0,27.0003,27.0003,26.9539,26.9925,55500.0
2014-01-24 15:10:00,34.92,34.92,34.88,34.89,54300.0,27.0003,27.0003,26.9693,26.9771,54300.0
2014-01-24 15:20:00,34.89,34.89,34.83,34.84,68100.0,26.9771,26.9771,26.9307,26.9384,68100.0
2014-01-24 15:30:00,34.84,34.88,34.8,34.87,93600.0,26.9384,26.9693,26.9075,26.9616,93600.0
2014-01-24 15:40:00,34.86,34.91,34.84,34.85,103100.0,26.9539,26.9925,26.9384,26.9461,103100.0
2014-01-24 15:50:00,34.85,34.91,34.8,34.9,246100.0,26.9461,26.9925,26.9075,26.9848,246100.0
2014-01-27 09:30:00,34.89,34.99,34.72,34.99,82600.0,26.9771,27.0544,26.8456,27.0544,82600.0
2014-01-27 09:40:00,35.0,35.13,34.94,34.98,56100.0,27.0621,27.1626,27.0157,27.0467,56100.0
2014-01-27 09:50:00,34.96,34.99,34.79,34.81,34000.0,27.0312,27.0544,26.8997,26.9152,34000.0
2014-01-27 10:00:00,34.8,34.91,34.75,34.84,73100.0,26.9075,26.9925,26.8688,26.9384,73100.0
2014-01-27 10:10:00,34.83,34.83,34.57,34.57,56200.0,26.9307,26.9307,26.7296,26.7296,56200.0
2014-01-27 10:20:00,34.57,34.57,34.32,34.38,142300.0,26.7296,26.7296,26.5363,26.5827,142300.0
2014-01-27 10:30:00,34.38,34.48,34.34,34.4,61700.0,26.5827,26.6601,26.5518,26.5982,61700.0
2014-01-27 10:40:00,34.4,34.51,34.4,34.5,54300.0,26.5982,26.6833,26.5982,26.6755,54300.0
2014-01-27 10:50:00,34.5,34.57,34.5,34.54,49600.0,26.6755,26.7296,26.6755,26.7064,49600.0
2014-01-27 11:00:00,34.53,34.57,34.51,34.55,37900.0,26.6987,26.7296,26.6833,26.7142,37900.0
2014-01-27 11:10:00,34.57,34.61,34.5,34.58,38600.0,26.7296,26.7606,26.6755,26.7374,38600.0
2014-01-27 11:20:00,34.6,34.6,34.51,34.55,32000.0,26.7528,26.7528,26.6833,26.7142,32000.0
2014-01-27 11:30:00,34.53,34.55,34.49,34.51,30000.0,26.6987,26.7142,26.6678,26.6833,30000.0
2014-01-27 11:40:00,34.51,34.52,34.5,34.5,17500.0,26.6833,26.691,26.6755,26.6755,17500.0
2014-01-27 11:50:00,34.5,34.51,34.3,34.34,46200.0,26.6755,26.6833,26.5209,26.5518,46200.0
2014-01-27 12:00:00,34.35,34.35,34.21,34.24,56800.0,26.5595,26.5595,26.4513,26.4745,56800.0
2014-01-27 12:10:00,34.24,34.24,34.07,34.09,34600.0,26.4745,26.4745,26.343,26.3585,34600.0
2014-01-27 12:20:00,34.09,34.09,33.94,34.0,55800.0,26.3585,26.3585,26.2425,26.2889,55800.0
2014-01-27 12:30:00,34.0,34.13,33.98,34.12,62400.0,26.2889,26.3894,26.2735,26.3817,62400.0
2014-01-27 12:40:00,34.13,34.19,34.05,34.06,20800.0,26.3894,26.4358,26.3276,26.3353,20800.0
2014-01-27 12:50:00,34.06,34.09,34.03,34.08,67000.0,26.3353,26.3585,26.3121,26.3508,67000.0
2014-01-27 13:00:00,34.08,34.19,34.06,34.16,23400.0,26.3508,26.4358,26.3353,26.4126,23400.0
2014-01-27 13:10:00,34.16,34.28,34.15,34.26,31800.0,26.4126,26.5054,26.4049,26.4899,31800.0
2014-01-27 13:20:00,34.26,34.32,34.17,34.31,37000.0,26.4899,26.5363,26.4204,26.5286,37000.0
2014-01-27 13:30:00,34.31,34.31,34.21,34.22,21700.0,26.5286,26.5286,26.4513,26.459,21700.0
2014-01-27 13:40:00,34.21,34.43,34.2,34.37,34900.0,26.4513,26.6214,26.4436,26.575,34900.0
2014-01-27 13:50:00,34.37,34.37,34.23,34.27,75200.0,26.575,26.575,26.4668,26.4977,75200.0
2014-01-27 14:00:00,34.27,34.34,34.26,34.33,25700.0,26.4977,26.5518,26.4899,26.5441,25700.0
2014-01-27 14:10:00,34.32,34.42,34.31,34.4,28000.0,26.5363,26.6137,26.5286,26.5982,28000.0
2014-01-27 14:20:00,34.39,34.59,34.39,34.56,31600.0,26.5905,26.7451,26.5905,26.7219,31600.0
2014-01-27 14:30:00,34.56,34.6,34.52,34.58,18600.0,26.7219,26.7528,26.691,26.7374,18600.0
2014-01-27 14:40:00,34.59,34.68,34.58,34.68,52200.0,26.7451,26.8147,26.7374,26.8147,52200.0
2014-01-27 14:50:00,34.68,34.77,34.66,34.74,81600.0,26.8147,26.8843,26.7992,26.8611,81600.0
2014-01-27 15:00:00,34.75,34.76,34.65,34.66,40100.0,26.8688,26.8766,26.7915,26.7992,40100.0
2014-01-27 15:10:00,34.63,34.78,34.61,34.78,30900.0,26.776,26.892,26.7606,26.892,30900.0
2014-01-27 15:20:00,34.75,34.84,34.7,34.75,79700.0,26.8688,26.9384,26.8302,26.8688,79700.0
2014-01-27 15:30:00,34.74,34.83,34.73,34.8,92500.0,26.8611,26.9307,26.8534,26.9075,92500.0
2014-01-27 15:40:00,34.8,34.82,34.69,34.7,127800.0,26.9075,26.9229,26.8224,26.8302,127800.0
2014-01-27 15:50:00,34.7,34.73,34.6,34.61,148200.0,26.8302,26.8534,26.7528,26.7606,148200.0
2014-01-28 09:30:00,35.15,36.88,35.0,36.75,591900.0,27.1781,28.5157,27.0621,28.4152,591900.0
2014-01-28 09:40:00,36.77,36.95,35.96,36.02,343000.0,28.4307,28.5699,27.8044,27.8508,343000.0
2014-01-28 09:50:00,35.96,36.2,35.84,36.15,197300.0,27.8044,27.99,27.7116,27.9513,197300.0
2014-01-28 10:00:00,36.16,36.58,36.16,36.58,289900.0,27.959,28.2838,27.959,28.2838,289900.0
2014-01-28 10:10:00,36.6,36.9,36.48,36.73,430100.0,28.2992,28.5312,28.2065,28.3998,430100.0
2014-01-28 10:20:00,36.75,36.87,36.52,36.66,150100.0,28.4152,28.508,28.2374,28.3456,150100.0
2014-01-28 10:30:00,36.67,37.05,36.58,36.94,291500.0,28.3534,28.6472,28.2838,28.5621,291500.0
2014-01-28 10:40:00,36.92,37.46,36.91,37.3,275200.0,28.5467,28.9642,28.5389,28.8405,275200.0
2014-01-28 10:50:00,37.29,37.29,36.89,36.95,181600.0,28.8328,28.8328,28.5235,28.5699,181600.0
2014-01-28 11:00:00,36.93,36.94,36.75,36.75,122900.0,28.5544,28.5621,28.4152,28.4152,122900.0
2014-01-28 11:10:00,36.77,36.8,36.38,36.59,117000.0,28.4307,28.4539,28.1291,28.2915,117000.0
2014-01-28 11:20:00,36.59,36.71,36.59,36.7,145800.0,28.2915,28.3843,28.2915,28.3766,145800.0
2014-01-28 11:30:00,36.7,36.89,36.69,36.8,161700.0,28.3766,28.5235,28.3688,28.4539,161700.0
2014-01-28 11:40:00,36.8,37.05,36.76,36.79,182100.0,28.4539,28.6472,28.423,28.4462,182100.0
2014-01-28 11:50:00,36.8,36.85,36.62,36.7,72400.0,28.4539,28.4925,28.3147,28.3766,72400.0
2014-01-28 12:00:00,36.71,36.71,36.6,36.6,73600.0,28.3843,28.3843,28.2992,28.2992,73600.0
2014-01-28 12:10:00,36.6,36.65,36.37,36.37,103100.0,28.2992,28.3379,28.1214,28.1214,103100.0
2014-01-28 12:20:00,36.37,36.5,36.35,36.45,165800.0,28.1214,28.2219,28.1059,28.1833,165800.0
2014-01-28 12:30:00,36.48,36.54,36.39,36.39,30900.0,28.2065,28.2529,28.1369,28.1369,30900.0
2014-01-28 12:40:00,36.38,36.47,36.37,36.45,32900.0,28.1291,28.1987,28.1214,28.1833,32900.0
2014-01-28 12:50:00,36.44,36.45,36.35,36.4,40800.0,28.1755,28.1833,28.1059,28.1446,40800.0
2014-01-28 13:00:00,36.4,36.48,36.39,36.46,36400.0,28.1446,28.2065,28.1369,28.191,36400.0
2014-01-28 13:10:00,36.45,36.56,36.44,36.52,35500.0,28.1833,28.2683,28.1755,28.2374,35500.0
2014-01-28 13:20:00,36.54,36.54,36.42,36.44,71600.0,28.2529,28.2529,28.1601,28.1755,71600.0
2014-01-28 13:30:00,36.43,36.44,36.4,36.42,118500.0,28.1678,28.1755,28.1446,28.1601,118500.0
2014-01-28 13:40:00,36.4,36.43,36.25,36.25,70500.0,28.1446,28.1678,28.0286,28.0286,70500.0
2014-01-28 13:50:00,36.26,36.3,36.25,36.3,46200.0,28.0364,28.0673,28.0286,28.0673,46200.0
2014-01-28 14:00:00,36.29,36.3,36.25,36.29,30100.0,28.0596,28.0673,28.0286,28.0596,30100.0
2014-01-28 14:10:00,36.29,36.29,36.1,36.16,53500.0,28.0596,28.0596,27.9126,27.959,53500.0
2014-01-28 14:20:00,36.16,37.0,36.16,36.49,394400.0,27.959,28.6085,27.959,28.2142,394400.0
2014-01-28 14:30:00,36.48,36.6,36.42,36.48,110000.0,28.2065,28.2992,28.1601,28.2065,110000.0
2014-01-28 14:40:00,36.48,36.53,36.43,36.45,39500.0,28.2065,28.2451,28.1678,28.1833,39500.0
2014-01-28 14:50:00,36.46,36.52,36.36,36.36,56900.0,28.191,28.2374,28.1137,28.1137,56900.0
2014-01-28 15:00:00,36.37,36.5,36.37,36.49,41600.0,28.1214,28.2219,28.1214,28.2142,41600.0
2014-01-28 15:10:00,36.5,36.52,36.46,36.5,29100.0,28.2219,28.2374,28.191,28.2219,29100.0
2014-01-28 15:20:00,36.5,36.5,36.34,36.36,57900.0,28.2219,28.2219,28.0982,28.1137,57900.0
2014-01-28 15:30:00,36.36,36.37,36.26,36.27,115100.0,28.1137,28.1214,28.0364,28.0441,115100.0
2014-01-28 15:40:00,36.27,36.37,36.26,36.34,174500.0,28.0441,28.1214,28.0364,28.0982,174500.0
2014-01-28 15:50:00,36.34,36.36,36.23,36.26,274700.0,28.0982,28.1137,28.0132,28.0364,274700.0
2014-01-29 09:30:00,36.02,36.23,35.71,35.99,76000.0,27.8508,28.0132,27.6111,27.8276,76000.0
2014-01-29 09:40:00,35.99,36.15,35.95,36.0,79300.0,27.8276,27.9513,27.7967,27.8353,79300.0
2014-01-29 09:50:00,36.01,36.25,35.93,36.07,84400.0,27.8431,28.0286,27.7812,27.8894,84400.0
2014-01-29 10:00:00,36.09,36.22,36.02,36.1,33300.0,27.9049,28.0054,27.8508,27.9126,33300.0
2014-01-29 10:10:00,36.11,36.14,36.02,36.04,22400.0,27.9204,27.9436,27.8508,27.8663,22400.0
2014-01-29 10:20:00,36.06,36.19,35.99,36.11,28300.0,27.8817,27.9822,27.8276,27.9204,28300.0
2014-01-29 10:30:00,36.1,36.13,36.04,36.08,43600.0,27.9126,27.9358,27.8663,27.8972,43600.0
2014-01-29 10:40:00,36.09,36.12,35.98,36.01,57400.0,27.9049,27.9281,27.8199,27.8431,57400.0
2014-01-29 10:50:00,36.0,36.0,35.93,35.95,122100.0,27.8353,27.8353,27.7812,27.7967,122100.0
2014-01-29 11:00:00,35.96,35.98,35.94,35.95,66300.0,27.8044,27.8199,27.7889,27.7967,66300.0
2014-01-29 11:10:00,35.96,36.0,35.94,35.96,48700.0,27.8044,27.8353,27.7889,27.8044,48700.0
2014-01-29 11:20:00,35.96,35.98,35.94,35.96,57700.0,27.8044,27.8199,27.7889,27.8044,57700.0
2014-01-29 11:30:00,35.97,35.98,35.94,35.95,58200.0,27.8121,27.8199,27.7889,27.7967,58200.0
2014-01-29 11:40:00,35.95,35.98,35.94,35.95,53900.0,27.7967,27.8199,27.7889,27.7967,53900.0
2014-01-29 11:50:00,35.95,35.97,35.94,35.95,52400.0,27.7967,27.8121,27.7889,27.7967,52400.0
2014-01-29 12:00:00,35.95,35.96,35.84,35.86,59200.0,27.7967,27.8044,27.7116,27.7271,59200.0
2014-01-29 12:10:00,35.86,35.88,35.58,35.68,62800.0,27.7271,27.7425,27.5106,27.5879,62800.0
2014-01-29 12:20:00,35.68,35.73,35.62,35.62,16900.0,27.5879,27.6266,27.5415,27.5415,16900.0
2014-01-29 12:30:00,35.61,35.65,35.51,35.51,20700.0,27.5338,27.5647,27.4565,27.4565,20700.0
2014-01-29 12:40:00,35.52,35.6,35.52,35.57,33400.0,27.4642,27.526,27.4642,27.5028,33400.0
2014-01-29 12:50:00,35.58,35.59,35.51,35.52,15700.0,27.5106,27.5183,27.4565,27.4642,15700.0
2014-01-29 13:00:00,35.51,35.53,35.43,35.45,33600.0,27.4565,27.4719,27.3946,27.4101,33600.0
2014-01-29 13:10:00,35.45,35.46,35.31,35.32,37700.0,27.4101,27.4178,27.3018,27.3095,37700.0
2014-01-29 13:20:00,35.32,35.54,35.3,35.54,67900.0,27.3095,27.4797,27.2941,27.4797,67900.0
2014-01-29 13:30:00,35.53,35.64,35.53,35.6,27700.0,27.4719,27.557,27.4719,27.526,27700.0
2014-01-29 13:40:00,35.6,35.67,35.55,35.66,27500.0,27.526,27.5802,27.4874,27.5724,27500.0
2014-01-29 13:50:00,35.66,35.85,35.66,35.77,36500.0,27.5724,27.7193,27.5724,27.6575,36500.0
2014-01-29 14:00:00,35.75,35.85,35.5,35.56,122900.0,27.642,27.7193,27.4487,27.4951,122900.0
2014-01-29 14:10:00,35.54,35.54,35.3,35.32,45900.0,27.4797,27.4797,27.2941,27.3095,45900.0
2014-01-29 14:20:00,35.33,35.51,35.33,35.51,65500.0,27.3173,27.4565,27.3173,27.4565,65500.0
2014-01-29 14:30:00,35.5,35.57,35.46,35.52,36800.0,27.4487,27.5028,27.4178,27.4642,36800.0
2014-01-29 14:40:00,35.54,35.59,35.51,35.52,36600.0,27.4797,27.5183,27.4565,27.4642,36600.0
2014-01-29 14:50:00,35.51,35.51,35.39,35.4,51700.0,27.4565,27.4565,27.3637,27.3714,51700.0
2014-01-29 15:00:00,35.4,35.44,35.36,35.43,52600.0,27.3714,27.4023,27.3405,27.3946,52600.0
2014-01-29 15:10:00,35.43,35.43,35.27,35.28,85400.0,27.3946,27.3946,27.2709,27.2786,85400.0
2014-01-29 15:20:00,35.28,35.34,35.27,35.28,48400.0,27.2786,27.325,27.2709,27.2786,48400.0
2014-01-29 15:30:00,35.28,35.29,35.19,35.23,85500.0,27.2786,27.2863,27.209,27.24,85500.0
2014-01-29 15:40:00,35.22,35.4,35.2,35.38,156700.0,27.2322,27.3714,27.2168,27.3559,156700.0
2014-01-29 15:50:00,35.38,35.42,35.3,35.39,228400.0,27.3559,27.3869,27.2941,27.3637,228400.0
2014-01-30 09:30:00,35.56,35.74,35.26,35.63,89300.0,27.4951,27.6343,27.2632,27.5492,89300.0
2014-01-30 09:40:00,35.63,35.67,35.38,35.47,61600.0,27.5492,27.5802,27.3559,27.4255,61600.0
2014-01-30 09:50:00,35.48,35.73,35.48,35.71,56000.0,27.4333,27.6266,27.4333,27.6111,56000.0
2014-01-30 10:00:00,35.73,35.85,35.64,35.84,51500.0,27.6266,27.7193,27.557,27.7116,51500.0
2014-01-30 10:10:00,35.83,35.95,35.79,35.93,55400.0,27.7039,27.7967,27.673,27.7812,55400.0
2014-01-30 10:20:00,35.94,36.17,35.94,35.99,48700.0,27.7889,27.9668,27.7889,27.8276,48700.0
2014-01-30 10:30:00,35.97,36.28,35.94,36.26,69200.0,27.8121,28.0518,27.7889,28.0364,69200.0
2014-01-30 10:40:00,36.28,36.44,36.2,36.39,100400.0,28.0518,28.1755,27.99,28.1369,100400.0
2014-01-30 10:50:00,36.41,36.49,36.31,36.41,70400.0,28.1523,28.2142,28.075,28.1523,70400.0
2014-01-30 11:00:00,36.4,36.65,36.35,36.61,124000.0,28.1446,28.3379,28.1059,28.307,124000.0
2014-01-30 11:10:00,36.6,36.73,36.4,36.48,198100.0,28.2992,28.3998,28.1446,28.2065,198100.0
2014-01-30 11:20:00,36.48,36.58,36.35,36.35,59900.0,28.2065,28.2838,28.1059,28.1059,59900.0
2014-01-30 11:30:00,36.34,36.41,36.3,36.33,16500.0,28.0982,28.1523,28.0673,28.0905,16500.0
2014-01-30 11:40:00,36.34,36.43,36.31,36.32,17900.0,28.0982,28.1678,28.075,28.0827,17900.0
2014-01-30 11:50:00,36.31,36.45,36.31,36.42,45700.0,28.075,28.1833,28.075,28.1601,45700.0
2014-01-30 12:00:00,36.41,36.48,36.41,36.46,20800.0,28.1523,28.2065,28.1523,28.191,20800.0
2014-01-30 12:10:00,36.46,36.5,36.4,36.42,19500.0,28.191,28.2219,28.1446,28.1601,19500.0
2014-01-30 12:20:00,36.41,36.55,36.41,36.47,22500.0,28.1523,28.2606,28.1523,28.1987,22500.0
2014-01-30 12:30:00,36.48,36.5,36.36,36.39,28100.0,28.2065,28.2219,28.1137,28.1369,28100.0
2014-01-30 12:40:00,36.4,36.43,36.27,36.27,10200.0,28.1446,28.1678,28.0441,28.0441,10200.0
2014-01-30 12:50:00,36.27,36.29,36.22,36.22,16800.0,28.0441,28.0596,28.0054,28.0054,16800.0
2014-01-30 13:00:00,36.2,36.22,36.12,36.13,29000.0,27.99,28.0054,27.9281,27.9358,29000.0
2014-01-30 13:10:00,36.13,36.2,36.05,36.2,44600.0,27.9358,27.99,27.874,27.99,44600.0
2014-01-30 13:20:00,36.2,36.29,36.2,36.21,13800.0,27.99,28.0596,27.99,27.9977,13800.0
2014-01-30 13:30:00,36.2,36.2,35.91,35.91,33600.0,27.99,27.99,27.7657,27.7657,33600.0
2014-01-30 13:40:00,35.9,36.04,35.89,36.03,7300.0,27.758,27.8663,27.7503,27.8585,7300.0
2014-01-30 13:50:00,36.01,36.03,35.9,35.95,26300.0,27.8431,27.8585,27.758,27.7967,26300.0
2014-01-30 14:00:00,35.96,36.06,35.91,36.01,23900.0,27.8044,27.8817,27.7657,27.8431,23900.0
2014-01-30 14:10:00,36.0,36.04,35.95,35.99,25100.0,27.8353,27.8663,27.7967,27.8276,25100.0
2014-01-30 14:20:00,35.99,36.1,35.98,36.01,33600.0,27.8276,27.9126,27.8199,27.8431,33600.0
2014-01-30 14:30:00,36.01,36.06,35.97,36.02,50300.0,27.8431,27.8817,27.8121,27.8508,50300.0
2014-01-30 14:40:00,36.02,36.07,35.97,36.07,30300.0,27.8508,27.8894,27.8121,27.8894,30300.0
2014-01-30 14:50:00,36.07,36.11,36.02,36.11,23100.0,27.8894,27.9204,27.8508,27.9204,23100.0
2014-01-30 15:00:00,36.08,36.14,36.05,36.05,14100.0,27.8972,27.9436,27.874,27.874,14100.0
2014-01-30 15:10:00,36.05,36.1,36.05,36.06,17900.0,27.874,27.9126,27.874,27.8817,17900.0
2014-01-30 15:20:00,36.05,36.09,36.01,36.03,24700.0,27.874,27.9049,27.8431,27.8585,24700.0
2014-01-30 15:30:00,36.03,36.06,35.89,35.94,70400.0,27.8585,27.8817,27.7503,27.7889,70400.0
2014-01-30 15:40:00,35.94,36.0,35.9,35.92,77500.0,27.7889,27.8353,27.758,27.7735,77500.0
2014-01-30 15:50:00,35.93,35.99,35.89,35.93,132600.0,27.7812,27.8276,27.7503,27.7812,132600.0
2014-01-31 09:30:00,35.6,35.66,35.27,35.55,32100.0,27.526,27.5724,27.2709,27.4874,32100.0
2014-01-31 09:40:00,35.56,35.69,35.43,35.51,73000.0,27.4951,27.5956,27.3946,27.4565,73000.0
2014-01-31 09:50:00,35.55,35.58,35.33,35.39,48000.0,27.4874,27.5106,27.3173,27.3637,48000.0
2014-01-31 10:00:00,35.4,35.49,35.35,35.43,40100.0,27.3714,27.441,27.3327,27.3946,40100.0
2014-01-31 10:10:00,35.44,35.47,35.33,35.38,29900.0,27.4023,27.4255,27.3173,27.3559,29900.0
2014-01-31 10:20:00,35.37,35.38,35.27,35.3,30200.0,27.3482,27.3559,27.2709,27.2941,30200.0
2014-01-31 10:30:00,35.31,35.39,35.29,35.38,26700.0,27.3018,27.3637,27.2863,27.3559,26700.0
2014-01-31 10:40:00,35.38,35.39,35.31,35.38,60900.0,27.3559,27.3637,27.3018,27.3559,60900.0
2014-01-31 10:50:00,35.4,35.47,35.21,35.24,58600.0,27.3714,27.4255,27.2245,27.2477,58600.0
2014-01-31 11:00:00,35.25,35.33,35.15,35.32,60900.0,27.2554,27.3173,27.1781,27.3095,60900.0
2014-01-31 11:10:00,35.32,35.37,35.25,35.26,81000.0,27.3095,27.3482,27.2554,27.2632,81000.0
2014-01-31 11:20:00,35.25,35.32,35.16,35.31,63700.0,27.2554,27.3095,27.1858,27.3018,63700.0
2014-01-31 11:30:00,35.32,35.36,35.23,35.29,47300.0,27.3095,27.3405,27.24,27.2863,47300.0
2014-01-31 11:40:00,35.29,35.43,35.23,35.43,41400.0,27.2863,27.3946,27.24,27.3946,41400.0
2014-01-31 11:50:00,35.42,35.45,35.38,35.4,15700.0,27.3869,27.4101,27.3559,27.3714,15700.0
2014-01-31 12:00:00,35.42,35.49,35.37,35.49,40900.0,27.3869,27.441,27.3482,27.441,40900.0
2014-01-31 12:10:00,35.5,35.54,35.36,35.37,19600.0,27.4487,27.4797,27.3405,27.3482,19600.0
2014-01-31 12:20:00,35.35,35.42,35.35,35.41,51500.0,27.3327,27.3869,27.3327,27.3791,51500.0
2014-01-31 12:30:00,35.41,35.43,35.35,35.43,17100.0,27.3791,27.3946,27.3327,27.3946,17100.0
2014-01-31 12:40:00,35.41,35.6,35.41,35.58,34900.0,27.3791,27.526,27.3791,27.5106,34900.0
2014-01-31 12:50:00,35.57,35.57,35.48,35.49,14100.0,27.5028,27.5028,27.4333,27.441,14100.0
2014-01-31 13:00:00,35.49,35.54,35.4,35.44,12200.0,27.441,27.4797,27.3714,27.4023,12200.0
2014-01-31 13:10:00,35.44,35.44,35.38,35.38,15100.0,27.4023,27.4023,27.3559,27.3559,15100.0
2014-01-31 13:20:00,35.38,35.41,35.38,35.4,26200.0,27.3559,27.3791,27.3559,27.3714,26200.0
2014-01-31 13:30:00,35.4,35.43,35.38,35.4,16200.0,27.3714,27.3946,27.3559,27.3714,16200.0
2014-01-31 13:40:00,35.4,35.59,35.4,35.59,66600.0,27.3714,27.5183,27.3714,27.5183,66600.0
2014-01-31 13:50:00,35.58,35.69,35.4,35.64,46600.0,27.5106,27.5956,27.3714,27.557,46600.0
2014-01-31 14:00:00,35.64,35.65,35.56,35.61,27700.0,27.557,27.5647,27.4951,27.5338,27700.0
2014-01-31 14:10:00,35.61,35.61,35.56,35.57,28100.0,27.5338,27.5338,27.4951,27.5028,28100.0
2014-01-31 14:20:00,35.57,35.57,35.51,35.54,32000.0,27.5028,27.5028,27.4565,27.4797,32000.0
2014-01-31 14:30:00,35.54,35.55,35.48,35.53,26700.0,27.4797,27.4874,27.4333,27.4719,26700.0
2014-01-31 14:40:00,35.53,35.69,35.52,35.67,22900.0,27.4719,27.5956,27.4642,27.5802,22900.0
2014-01-31 14:50:00,35.67,35.67,35.59,35.6,32100.0,27.5802,27.5802,27.5183,27.526,32100.0
2014-01-31 15:00:00,35.6,35.6,35.47,35.49,32800.0,27.526,27.526,27.4255,27.441,32800.0
2014-01-31 15:10:00,35.48,35.55,35.48,35.49,28700.0,27.4333,27.4874,27.4333,27.441,28700.0
2014-01-31 15:20:00,35.49,35.52,35.47,35.49,44900.0,27.441,27.4642,27.4255,27.441,44900.0
2014-01-31 15:30:00,35.49,35.55,35.48,35.52,45700.0,27.441,27.4874,27.4333,27.4642,45700.0
2014-01-31 15:40:00,35.52,35.53,35.42,35.46,124700.0,27.4642,27.4719,27.3869,27.4178,124700.0
2014-01-31 15:50:00,35.46,35.49,35.37,35.38,239700.0,27.4178,27.441,27.3482,27.3559,239700.0
2014-02-03 09:30:00,35.47,35.65,35.29,35.48,57000.0,27.4255,27.5647,27.2863,27.4333,57000.0
2014-02-03 09:40:00,35.45,35.57,35.0,35.04,40300.0,27.4101,27.5028,27.0621,27.093,40300.0
2014-02-03 09:50:00,35.04,35.18,34.91,35.07,75300.0,27.093,27.2013,26.9925,27.1162,75300.0
2014-02-03 10:00:00,35.03,35.03,34.76,34.76,40300.0,27.0853,27.0853,26.8766,26.8766,40300.0
2014-02-03 10:10:00,34.76,34.76,34.52,34.52,63200.0,26.8766,26.8766,26.691,26.691,63200.0
2014-02-03 10:20:00,34.51,34.51,34.35,34.44,72500.0,26.6833,26.6833,26.5595,26.6291,72500.0
2014-02-03 10:30:00,34.44,34.45,34.27,34.39,79600.0,26.6291,26.6369,26.4977,26.5905,79600.0
2014-02-03 10:40:00,34.4,34.48,34.31,34.36,92400.0,26.5982,26.6601,26.5286,26.5673,92400.0
2014-02-03 10:50:00,34.35,34.35,34.16,34.19,65600.0,26.5595,26.5595,26.4126,26.4358,65600.0
2014-02-03 11:00:00,34.19,34.31,34.18,34.27,42500.0,26.4358,26.5286,26.4281,26.4977,42500.0
2014-02-03 11:10:00,34.24,34.31,34.23,34.25,64300.0,26.4745,26.5286,26.4668,26.4822,64300.0
2014-02-03 11:20:00,34.25,34.29,34.2,34.22,30800.0,26.4822,26.5131,26.4436,26.459,30800.0
2014-02-03 11:30:00,34.2,34.25,34.14,34.17,51500.0,26.4436,26.4822,26.3972,26.4204,51500.0
2014-02-03 11:40:00,34.15,34.18,34.06,34.15,51700.0,26.4049,26.4281,26.3353,26.4049,51700.0
2014-02-03 11:50:00,34.15,34.3,34.13,34.15,80700.0,26.4049,26.5209,26.3894,26.4049,80700.0
2014-02-03 12:00:00,34.13,34.14,33.97,34.01,80500.0,26.3894,26.3972,26.2657,26.2966,80500.0
2014-02-03 12:10:00,34.01,34.11,33.98,34.1,56100.0,26.2966,26.374,26.2735,26.3662,56100.0
2014-02-03 12:20:00,34.11,34.14,34.06,34.14,21100.0,26.374,26.3972,26.3353,26.3972,21100.0
2014-02-03 12:30:00,34.14,34.23,34.12,34.16,33100.0,26.3972,26.4668,26.3817,26.4126,33100.0
2014-02-03 12:40:00,34.16,34.19,34.1,34.12,24200.0,26.4126,26.4358,26.3662,26.3817,24200.0
2014-02-03 12:50:00,34.12,34.13,33.95,33.95,35100.0,26.3817,26.3894,26.2503,26.2503,35100.0
2014-02-03 13:00:00,33.95,34.03,33.94,34.03,69600.0,26.2503,26.3121,26.2425,26.3121,69600.0
2014-02-03 13:10:00,34.03,34.07,33.96,33.99,58300.0,26.3121,26.343,26.258,26.2812,58300.0
2014-02-03 13:20:00,33.99,34.04,33.9,33.94,62200.0,26.2812,26.3198,26.2116,26.2425,62200.0
2014-02-03 13:30:00,33.94,33.98,33.88,33.96,32100.0,26.2425,26.2735,26.1961,26.258,32100.0
2014-02-03 13:40:00,33.96,33.96,33.7,33.72,101300.0,26.258,26.258,26.057,26.0724,101300.0
2014-02-03 13:50:00,33.73,33.83,33.66,33.68,61600.0,26.0802,26.1575,26.026,26.0415,61600.0
2014-02-03 14:00:00,33.67,33.74,33.58,33.66,105500.0,26.0338,26.0879,25.9642,26.026,105500.0
2014-02-03 14:10:00,33.66,33.87,33.66,33.86,112300.0,26.026,26.1884,26.026,26.1807,112300.0
2014-02-03 14:20:00,33.84,33.87,33.75,33.79,59500.0,26.1652,26.1884,26.0956,26.1265,59500.0
2014-02-03 14:30:00,33.79,33.89,33.74,33.82,54900.0,26.1265,26.2039,26.0879,26.1497,54900.0
2014-02-03 14:40:00,33.81,33.83,33.68,33.69,36100.0,26.142,26.1575,26.0415,26.0492,36100.0
2014-02-03 14:50:00,33.69,33.75,33.61,33.63,54900.0,26.0492,26.0956,25.9874,26.0028,54900.0
2014-02-03 15:00:00,33.63,33.68,33.62,33.66,57900.0,26.0028,26.0415,25.9951,26.026,57900.0
2014-02-03 15:10:00,33.66,33.66,33.61,33.62,78000.0,26.026,26.026,25.9874,25.9951,78000.0
2014-02-03 15:20:00,33.62,33.64,33.54,33.64,114400.0,25.9951,26.0106,25.9332,26.0106,114400.0
2014-02-03 15:30:00,33.63,33.69,33.59,33.63,184200.0,26.0028,26.0492,25.9719,26.0028,184200.0
2014-02-03 15:40:00,33.63,33.67,33.54,33.63,283100.0,26.0028,26.0338,25.9332,26.0028,283100.0
2014-02-03 15:50:00,33.63,33.74,33.6,33.66,357300.0,26.0028,26.0879,25.9796,26.026,357300.0
2014-02-04 09:30:00,33.82,33.99,33.51,33.53,79300.0,26.1497,26.2812,25.91,25.9255,79300.0
2014-02-04 09:40:00,33.56,33.62,33.33,33.45,36200.0,25.9487,25.9951,25.7709,25.8637,36200.0
2014-02-04 09:50:00,33.5,33.66,33.41,33.66,39000.0,25.9023,26.026,25.8327,26.026,39000.0
2014-02-04 10:00:00,33.62,33.83,33.57,33.67,53100.0,25.9951,26.1575,25.9564,26.0338,53100.0
2014-02-04 10:10:00,33.67,33.76,33.62,33.65,24400.0,26.0338,26.1033,25.9951,26.0183,24400.0
2014-02-04 10:20:00,33.65,33.68,33.5,33.53,37700.0,26.0183,26.0415,25.9023,25.9255,37700.0
2014-02-04 10:30:00,33.54,33.69,33.54,33.65,84800.0,25.9332,26.0492,25.9332,26.0183,84800.0
2014-02-04 10:40:00,33.7,33.71,33.56,33.57,44500.0,26.057,26.0647,25.9487,25.9564,44500.0
2014-02-04 10:50:00,33.56,33.62,33.53,33.61,20100.0,25.9487,25.9951,25.9255,25.9874,20100.0
2014-02-04 11:00:00,33.62,33.68,33.56,33.64,27100.0,25.9951,26.0415,25.9487,26.0106,27100.0
2014-02-04 11:10:00,33.64,33.64,33.51,33.52,18900.0,26.0106,26.0106,25.91,25.9178,18900.0
2014-02-04 11:20:00,33.51,33.51,33.4,33.43,24000.0,25.91,25.91,25.825,25.8482,24000.0
2014-02-04 11:30:00,33.43,33.45,33.4,33.41,20900.0,25.8482,25.8637,25.825,25.8327,20900.0
2014-02-04 11:40:00,33.41,33.46,33.4,33.44,32400.0,25.8327,25.8714,25.825,25.8559,32400.0
2014-02-04 11:50:00,33.44,33.49,33.44,33.46,16500.0,25.8559,25.8946,25.8559,25.8714,16500.0
2014-02-04 12:00:00,33.48,33.56,33.38,33.38,54500.0,25.8869,25.9487,25.8095,25.8095,54500.0
2014-02-04 12:10:00,33.38,33.44,33.37,33.4,12500.0,25.8095,25.8559,25.8018,25.825,12500.0
2014-02-04 12:20:00,33.4,33.42,33.35,33.35,26000.0,25.825,25.8405,25.7863,25.7863,26000.0
2014-02-04 12:30:00,33.36,33.42,33.32,33.32,29300.0,25.7941,25.8405,25.7631,25.7631,29300.0
2014-02-04 12:40:00,33.32,33.33,33.24,33.25,90900.0,25.7631,25.7709,25.7013,25.709,90900.0
2014-02-04 12:50:00,33.25,33.26,33.21,33.21,40800.0,25.709,25.7167,25.6781,25.6781,40800.0
2014-02-04 13:00:00,33.22,33.22,33.11,33.11,58700.0,25.6858,25.6858,25.6008,25.6008,58700.0
2014-02-04 13:10:00,33.11,33.15,33.08,33.11,52800.0,25.6008,25.6317,25.5776,25.6008,52800.0
2014-02-04 13:20:00,33.11,33.24,33.08,33.19,104600.0,25.6008,25.7013,25.5776,25.6626,104600.0
2014-02-04 13:30:00,33.18,33.34,33.18,33.34,65900.0,25.6549,25.7786,25.6549,25.7786,65900.0
2014-02-04 13:40:00,33.34,33.35,33.19,33.2,23100.0,25.7786,25.7863,25.6626,25.6704,23100.0
2014-02-04 13:50:00,33.2,33.22,33.13,33.14,24900.0,25.6704,25.6858,25.6162,25.624,24900.0
2014-02-04 14:00:00,33.14,33.18,33.09,33.14,34700.0,25.624,25.6549,25.5853,25.624,34700.0
2014-02-04 14:10:00,33.15,33.16,33.01,33.02,50600.0,25.6317,25.6394,25.5234,25.5312,50600.0
2014-02-04 14:20:00,33.02,33.09,33.01,33.02,37900.0,25.5312,25.5853,25.5234,25.5312,37900.0
2014-02-04 14:30:00,33.02,33.1,33.01,33.09,64400.0,25.5312,25.593,25.5234,25.5853,64400.0
2014-02-04 14:40:00,33.1,33.22,33.1,33.18,35200.0,25.593,25.6858,25.593,25.6549,35200.0
2014-02-04 14:50:00,33.18,33.2,33.0,33.02,96400.0,25.6549,25.6704,25.5157,25.5312,96400.0
2014-02-04 15:00:00,33.02,33.05,32.93,33.03,126900.0,25.5312,25.5544,25.4616,25.5389,126900.0
2014-02-04 15:10:00,33.04,33.14,33.04,33.09,65100.0,25.5466,25.624,25.5466,25.5853,65100.0
2014-02-04 15:20:00,33.09,33.09,33.01,33.02,71200.0,25.5853,25.5853,25.5234,25.5312,71200.0
2014-02-04 15:30:00,33.01,33.18,33.0,33.18,116400.0,25.5234,25.6549,25.5157,25.6549,116400.0
2014-02-04 15:40:00,33.18,33.27,33.16,33.21,192800.0,25.6549,25.7245,25.6394,25.6781,192800.0
2014-02-04 15:50:00,33.2,33.22,33.14,33.17,271700.0,25.6704,25.6858,25.624,25.6472,271700.0
2014-02-05 09:30:00,33.16,33.28,32.88,32.95,76500.0,25.6394,25.7322,25.4229,25.4771,76500.0
2014-02-05 09:40:00,32.94,33.1,32.87,32.91,35900.0,25.4693,25.593,25.4152,25.4461,35900.0
2014-02-05 09:50:00,32.9,33.06,32.77,32.79,87800.0,25.4384,25.5621,25.3379,25.3533,87800.0
2014-02-05 10:00:00,32.8,32.89,32.61,32.61,78900.0,25.3611,25.4307,25.2142,25.2142,78900.0
2014-02-05 10:10:00,32.61,32.61,32.27,32.27,111400.0,25.2142,25.2142,24.9513,24.9513,111400.0
2014-02-05 10:20:00,32.26,32.3,31.73,32.02,555600.0,24.9435,24.9745,24.5337,24.758,555600.0
2014-02-05 10:30:00,32.03,32.29,31.96,32.22,244700.0,24.7657,24.9667,24.7116,24.9126,244700.0
2014-02-05 10:40:00,32.22,32.43,32.21,32.43,257000.0,24.9126,25.075,24.9049,25.075,257000.0
2014-02-05 10:50:00,32.4,32.44,32.28,32.37,52100.0,25.0518,25.0827,24.959,25.0286,52100.0
2014-02-05 11:00:00,32.37,32.37,32.18,32.19,57900.0,25.0286,25.0286,24.8817,24.8894,57900.0
2014-02-05 11:10:00,32.19,32.37,32.07,32.34,137000.0,24.8894,25.0286,24.7966,25.0054,137000.0
2014-02-05 11:20:00,32.32,32.61,32.32,32.58,61600.0,24.9899,25.2142,24.9899,25.191,61600.0
2014-02-05 11:30:00,32.57,32.57,32.42,32.44,37500.0,25.1832,25.1832,25.0673,25.0827,37500.0
2014-02-05 11:40:00,32.44,32.74,32.44,32.7,46300.0,25.0827,25.3147,25.0827,25.2838,46300.0
2014-02-05 11:50:00,32.72,32.75,32.63,32.64,59200.0,25.2992,25.3224,25.2296,25.2374,59200.0
2014-02-05 12:00:00,32.65,32.68,32.58,32.62,26100.0,25.2451,25.2683,25.191,25.2219,26100.0
2014-02-05 12:10:00,32.6,32.62,32.52,32.53,37900.0,25.2064,25.2219,25.1446,25.1523,37900.0
2014-02-05 12:20:00,32.52,32.59,32.51,32.52,27800.0,25.1446,25.1987,25.1368,25.1446,27800.0
2014-02-05 12:30:00,32.52,32.52,32.41,32.42,65700.0,25.1446,25.1446,25.0595,25.0673,65700.0
2014-02-05 12:40:00,32.41,32.43,32.29,32.32,95100.0,25.0595,25.075,24.9667,24.9899,95100.0
2014-02-05 12:50:00,32.31,32.49,32.31,32.48,70300.0,24.9822,25.1214,24.9822,25.1136,70300.0
2014-02-05 13:00:00,32.48,32.55,32.47,32.52,43500.0,25.1136,25.1678,25.1059,25.1446,43500.0
2014-02-05 13:10:00,32.53,32.53,32.43,32.46,39000.0,25.1523,25.1523,25.075,25.0982,39000.0
2014-02-05 13:20:00,32.46,32.47,32.37,32.37,30200.0,25.0982,25.1059,25.0286,25.0286,30200.0
2014-02-05 13:30:00,32.38,32.47,32.38,32.47,28900.0,25.0363,25.1059,25.0363,25.1059,28900.0
2014-02-05 13:40:00,32.47,32.49,32.41,32.48,30100.0,25.1059,25.1214,25.0595,25.1136,30100.0
2014-02-05 13:50:00,32.47,32.62,32.47,32.56,44500.0,25.1059,25.2219,25.1059,25.1755,44500.0
2014-02-05 14:00:00,32.55,32.71,32.54,32.66,59400.0,25.1678,25.2915,25.16,25.2528,59400.0
2014-02-05 14:10:00,32.68,32.68,32.62,32.62,29100.0,25.2683,25.2683,25.2219,25.2219,29100.0
2014-02-05 14:20:00,32.63,32.65,32.58,32.6,41100.0,25.2296,25.2451,25.191,25.2064,41100.0
2014-02-05 14:30:00,32.61,32.66,32.55,32.56,34600.0,25.2142,25.2528,25.1678,25.1755,34600.0
2014-02-05 14:40:00,32.56,32.59,32.5,32.5,37600.0,25.1755,25.1987,25.1291,25.1291,37600.0
2014-02-05 14:50:00,32.5,32.54,32.43,32.5,58700.0,25.1291,25.16,25.075,25.1291,58700.0
2014-02-05 15:00:00,32.5,32.54,32.49,32.51,51300.0,25.1291,25.16,25.1214,25.1368,51300.0
2014-02-05 15:10:00,32.51,32.56,32.42,32.42,120700.0,25.1368,25.1755,25.0673,25.0673,120700.0
2014-02-05 15:20:00,32.42,32.44,32.37,32.41,100700.0,25.0673,25.0827,25.0286,25.0595,100700.0
2014-02-05 15:30:00,32.41,32.52,32.4,32.49,115400.0,25.0595,25.1446,25.0518,25.1214,115400.0
2014-02-05 15:40:00,32.49,32.77,32.49,32.75,189500.0,25.1214,25.3379,25.1214,25.3224,189500.0
2014-02-05 15:50:00,32.76,32.8,32.7,32.72,327500.0,25.3301,25.3611,25.2838,25.2992,327500.0
2014-02-06 09:30:00,32.72,33.27,32.72,33.16,70900.0,25.2992,25.7245,25.2992,25.6394,70900.0
2014-02-06 09:40:00,33.2,33.65,33.08,33.65,66500.0,25.6704,26.0183,25.5776,26.0183,66500.0
2014-02-06 09:50:00,33.63,33.69,33.45,33.68,32400.0,26.0028,26.0492,25.8637,26.0415,32400.0
2014-02-06 10:00:00,33.67,33.73,33.58,33.67,41600.0,26.0338,26.0802,25.9642,26.0338,41600.0
2014-02-06 10:10:00,33.65,33.93,33.51,33.9,162400.0,26.0183,26.2348,25.91,26.2116,162400.0
2014-02-06 10:20:00,33.91,33.91,33.71,33.81,87800.0,26.2193,26.2193,26.0647,26.142,87800.0
2014-02-06 10:30:00,33.81,33.86,33.78,33.79,38700.0,26.142,26.1807,26.1188,26.1265,38700.0
2014-02-06 10:40:00,33.78,33.85,33.73,33.73,56400.0,26.1188,26.1729,26.0802,26.0802,56400.0
2014-02-06 10:50:00,33.73,33.76,33.65,33.75,53500.0,26.0802,26.1033,26.0183,26.0956,53500.0
2014-02-06 11:00:00,33.75,33.76,33.66,33.74,29500.0,26.0956,26.1033,26.026,26.0879,29500.0
2014-02-06 11:10:00,33.74,33.75,33.6,33.67,47800.0,26.0879,26.0956,25.9796,26.0338,47800.0
2014-02-06 11:20:00,33.68,33.69,33.51,33.51,37200.0,26.0415,26.0492,25.91,25.91,37200.0
2014-02-06 11:30:00,33.51,33.57,33.47,33.55,33400.0,25.91,25.9564,25.8791,25.941,33400.0
2014-02-06 11:40:00,33.57,33.61,33.48,33.51,40700.0,25.9564,25.9874,25.8869,25.91,40700.0
2014-02-06 11:50:00,33.52,33.53,33.48,33.51,35600.0,25.9178,25.9255,25.8869,25.91,35600.0
2014-02-06 12:00:00,33.52,33.72,33.5,33.72,67500.0,25.9178,26.0724,25.9023,26.0724,67500.0
2014-02-06 12:10:00,33.72,33.75,33.65,33.67,61400.0,26.0724,26.0956,26.0183,26.0338,61400.0
2014-02-06 12:20:00,33.66,33.77,33.65,33.75,44600.0,26.026,26.1111,26.0183,26.0956,44600.0
2014-02-06 12:30:00,33.75,33.76,33.71,33.73,26600.0,26.0956,26.1033,26.0647,26.0802,26600.0
2014-02-06 12:40:00,33.72,33.79,33.7,33.71,48100.0,26.0724,26.1265,26.057,26.0647,48100.0
2014-02-06 12:50:00,33.7,33.76,33.7,33.73,18700.0,26.057,26.1033,26.057,26.0802,18700.0
2014-02-06 13:00:00,33.73,33.84,33.73,33.83,121900.0,26.0802,26.1652,26.0802,26.1575,121900.0
2014-02-06 13:10:00,33.83,33.88,33.8,33.86,63800.0,26.1575,26.1961,26.1343,26.1807,63800.0
2014-02-06 13:20:00,33.85,33.86,33.79,33.84,69100.0,26.1729,26.1807,26.1265,26.1652,69100.0
2014-02-06 13:30:00,33.84,33.9,33.83,33.89,40600.0,26.1652,26.2116,26.1575,26.2039,40600.0
2014-02-06 13:40:00,33.89,33.98,33.87,33.96,63100.0,26.2039,26.2735,26.1884,26.258,63100.0
2014-02-06 13:50:00,33.95,34.03,33.94,34.01,42900.0,26.2503,26.3121,26.2425,26.2966,42900.0
2014-02-06 14:00:00,34.01,34.13,34.0,34.07,52000.0,26.2966,26.3894,26.2889,26.343,52000.0
2014-02-06 14:10:00,34.08,34.29,34.08,34.2,72500.0,26.3508,26.5131,26.3508,26.4436,72500.0
2014-02-06 14:20:00,34.19,34.2,34.08,34.11,65900.0,26.4358,26.4436,26.3508,26.374,65900.0
2014-02-06 14:30:00,34.11,34.18,34.11,34.16,29800.0,26.374,26.4281,26.374,26.4126,29800.0
2014-02-06 14:40:00,34.14,34.15,33.96,33.96,55400.0,26.3972,26.4049,26.258,26.258,55400.0
2014-02-06 14:50:00,33.95,34.08,33.95,34.08,58800.0,26.2503,26.3508,26.2503,26.3508,58800.0
2014-02-06 15:00:00,34.07,34.26,34.07,34.24,57400.0,26.343,26.4899,26.343,26.4745,57400.0
2014-02-06 15:10:00,34.24,34.25,34.2,34.24,35100.0,26.4745,26.4822,26.4436,26.4745,35100.0
2014-02-06 15:20:00,34.24,34.28,34.16,34.26,67500.0,26.4745,26.5054,26.4126,26.4899,67500.0
2014-02-06 15:30:00,34.27,34.27,34.2,34.25,55200.0,26.4977,26.4977,26.4436,26.4822,55200.0
2014-02-06 15:40:00,34.25,34.25,34.1,34.1,121700.0,26.4822,26.4822,26.3662,26.3662,121700.0
2014-02-06 15:50:00,34.1,34.19,34.08,34.18,292900.0,26.3662,26.4358,26.3508,26.4281,292900.0
2014-02-07 09:30:00,34.59,34.9,34.33,34.67,89200.0,26.7451,26.9848,26.5441,26.807,89200.0
2014-02-07 09:40:00,34.67,34.98,34.67,34.73,44200.0,26.807,27.0467,26.807,26.8534,44200.0
2014-02-07 09:50:00,34.74,34.9,34.58,34.85,53400.0,26.8611,26.9848,26.7374,26.9461,53400.0
2014-02-07 10:00:00,34.89,34.97,34.74,34.82,33500.0,26.9771,27.0389,26.8611,26.9229,33500.0
2014-02-07 10:10:00,34.87,34.87,34.57,34.62,75400.0,26.9616,26.9616,26.7296,26.7683,75400.0
2014-02-07 10:20:00,34.64,34.64,34.37,34.42,26500.0,26.7838,26.7838,26.575,26.6137,26500.0
2014-02-07 10:30:00,34.42,34.49,34.35,34.48,28600.0,26.6137,26.6678,26.5595,26.6601,28600.0
2014-02-07 10:40:00,34.47,34.47,34.34,34.36,30600.0,26.6523,26.6523,26.5518,26.5673,30600.0
2014-02-07 10:50:00,34.37,34.52,34.36,34.49,20400.0,26.575,26.691,26.5673,26.6678,20400.0
2014-02-07 11:00:00,34.48,34.6,34.48,34.57,11800.0,26.6601,26.7528,26.6601,26.7296,11800.0
2014-02-07 11:10:00,34.53,34.61,34.5,34.52,17700.0,26.6987,26.7606,26.6755,26.691,17700.0
2014-02-07 11:20:00,34.52,34.61,34.52,34.54,15900.0,26.691,26.7606,26.691,26.7064,15900.0
2014-02-07 11:30:00,34.54,34.63,34.54,34.6,41100.0,26.7064,26.776,26.7064,26.7528,41100.0
2014-02-07 11:40:00,34.6,34.67,34.6,34.66,26200.0,26.7528,26.807,26.7528,26.7992,26200.0
2014-02-07 11:50:00,34.66,34.79,34.66,34.79,37500.0,26.7992,26.8997,26.7992,26.8997,37500.0
2014-02-07 12:00:00,34.8,34.8,34.51,34.52,34900.0,26.9075,26.9075,26.6833,26.691,34900.0
2014-02-07 12:10:00,34.52,34.62,34.51,34.62,24900.0,26.691,26.7683,26.6833,26.7683,24900.0
2014-02-07 12:20:00,34.62,34.64,34.53,34.54,32700.0,26.7683,26.7838,26.6987,26.7064,32700.0
2014-02-07 12:30:00,34.56,34.59,34.47,34.47,17900.0,26.7219,26.7451,26.6523,26.6523,17900.0
2014-02-07 12:40:00,34.48,34.52,34.43,34.44,23000.0,26.6601,26.691,26.6214,26.6291,23000.0
2014-02-07 12:50:00,34.44,34.52,34.43,34.51,16900.0,26.6291,26.691,26.6214,26.6833,16900.0
2014-02-07 13:00:00,34.52,34.53,34.46,34.48,26900.0,26.691,26.6987,26.6446,26.6601,26900.0
2014-02-07 13:10:00,34.48,34.5,34.43,34.43,20600.0,26.6601,26.6755,26.6214,26.6214,20600.0
2014-02-07 13:20:00,34.44,34.45,34.37,34.37,17300.0,26.6291,26.6369,26.575,26.575,17300.0
2014-02-07 13:30:00,34.38,34.5,34.38,34.5,40400.0,26.5827,26.6755,26.5827,26.6755,40400.0
2014-02-07 13:40:00,34.51,34.6,34.51,34.58,16800.0,26.6833,26.7528,26.6833,26.7374,16800.0
2014-02-07 13:50:00,34.58,34.58,34.47,34.51,25300.0,26.7374,26.7374,26.6523,26.6833,25300.0
2014-02-07 14:00:00,34.51,34.56,34.5,34.56,20800.0,26.6833,26.7219,26.6755,26.7219,20800.0
2014-02-07 14:10:00,34.56,34.61,34.56,34.61,18200.0,26.7219,26.7606,26.7219,26.7606,18200.0
2014-02-07 14:20:00,34.63,34.64,34.6,34.62,20500.0,26.776,26.7838,26.7528,26.7683,20500.0
2014-02-07 14:30:00,34.62,34.66,34.61,34.66,20200.0,26.7683,26.7992,26.7606,26.7992,20200.0
2014-02-07 14:40:00,34.65,34.7,34.63,34.67,28300.0,26.7915,26.8302,26.776,26.807,28300.0
2014-02-07 14:50:00,34.67,34.82,34.66,34.81,38500.0,26.807,26.9229,26.7992,26.9152,38500.0
2014-02-07 15:00:00,34.81,34.81,34.73,34.73,38300.0,26.9152,26.9152,26.8534,26.8534,38300.0
2014-02-07 15:10:00,34.74,34.79,34.72,34.77,41100.0,26.8611,26.8997,26.8456,26.8843,41100.0
2014-02-07 15:20:00,34.78,34.79,34.57,34.59,70300.0,26.892,26.8997,26.7296,26.7451,70300.0
2014-02-07 15:30:00,34.59,34.7,34.56,34.7,70400.0,26.7451,26.8302,26.7219,26.8302,70400.0
2014-02-07 15:40:00,34.69,34.7,34.63,34.63,100400.0,26.8224,26.8302,26.776,26.776,100400.0
2014-02-07 15:50:00,34.63,34.73,34.62,34.71,253400.0,26.776,26.8534,26.7683,26.8379,253400.0
2014-02-10 09:30:00,34.63,34.79,34.33,34.77,59300.0,26.776,26.8997,26.5441,26.8843,59300.0
2014-02-10 09:40:00,34.73,34.74,34.56,34.6,52800.0,26.8534,26.8611,26.7219,26.7528,52800.0
2014-02-10 09:50:00,34.6,34.6,34.44,34.5,52400.0,26.7528,26.7528,26.6291,26.6755,52400.0
2014-02-10 10:00:00,34.51,34.53,34.32,34.35,37500.0,26.6833,26.6987,26.5363,26.5595,37500.0
2014-02-10 10:10:00,34.36,34.5,34.33,34.41,63200.0,26.5673,26.6755,26.5441,26.6059,63200.0
2014-02-10 10:20:00,34.38,34.38,34.19,34.21,18700.0,26.5827,26.5827,26.4358,26.4513,18700.0
2014-02-10 10:30:00,34.22,34.22,34.05,34.06,46500.0,26.459,26.459,26.3276,26.3353,46500.0
2014-02-10 10:40:00,34.08,34.16,34.0,34.01,33000.0,26.3508,26.4126,26.2889,26.2966,33000.0
2014-02-10 10:50:00,34.0,34.05,33.83,33.85,96500.0,26.2889,26.3276,26.1575,26.1729,96500.0
2014-02-10 11:00:00,33.83,33.84,33.6,33.69,71200.0,26.1575,26.1652,25.9796,26.0492,71200.0
2014-02-10 11:10:00,33.69,33.85,33.69,33.85,26500.0,26.0492,26.1729,26.0492,26.1729,26500.0
2014-02-10 11:20:00,33.86,33.92,33.85,33.88,16600.0,26.1807,26.2271,26.1729,26.1961,16600.0
2014-02-10 11:30:00,33.89,33.91,33.74,33.81,28900.0,26.2039,26.2193,26.0879,26.142,28900.0
2014-02-10 11:40:00,33.81,33.92,33.81,33.89,17400.0,26.142,26.2271,26.142,26.2039,17400.0
2014-02-10 11:50:00,33.89,33.97,33.89,33.93,21400.0,26.2039,26.2657,26.2039,26.2348,21400.0
2014-02-10 12:00:00,33.93,33.94,33.85,33.88,12400.0,26.2348,26.2425,26.1729,26.1961,12400.0
2014-02-10 12:10:00,33.89,33.94,33.89,33.92,12800.0,26.2039,26.2425,26.2039,26.2271,12800.0
2014-02-10 12:20:00,33.91,33.94,33.9,33.91,12300.0,26.2193,26.2425,26.2116,26.2193,12300.0
2014-02-10 12:30:00,33.91,34.08,33.91,34.04,22400.0,26.2193,26.3508,26.2193,26.3198,22400.0
2014-02-10 12:40:00,34.04,34.05,33.97,34.0,22900.0,26.3198,26.3276,26.2657,26.2889,22900.0
2014-02-10 12:50:00,34.0,34.16,34.0,34.14,17200.0,26.2889,26.4126,26.2889,26.3972,17200.0
2014-02-10 13:00:00,34.12,34.16,34.1,34.11,13500.0,26.3817,26.4126,26.3662,26.374,13500.0
2014-02-10 13:10:00,34.09,34.11,34.06,34.08,10600.0,26.3585,26.374,26.3353,26.3508,10600.0
2014-02-10 13:20:00,34.08,34.15,34.07,34.14,9400.0,26.3508,26.4049,26.343,26.3972,9400.0
2014-02-10 13:30:00,34.13,34.16,34.07,34.09,17600.0,26.3894,26.4126,26.343,26.3585,17600.0
2014-02-10 13:40:00,34.1,34.1,34.05,34.06,7600.0,26.3662,26.3662,26.3276,26.3353,7600.0
2014-02-10 13:50:00,34.09,34.1,34.07,34.09,7800.0,26.3585,26.3662,26.343,26.3585,7800.0
2014-02-10 14:00:00,34.09,34.19,34.09,34.18,13800.0,26.3585,26.4358,26.3585,26.4281,13800.0
2014-02-10 14:10:00,34.18,34.26,34.17,34.24,19800.0,26.4281,26.4899,26.4204,26.4745,19800.0
2014-02-10 14:20:00,34.23,34.24,34.13,34.14,22700.0,26.4668,26.4745,26.3894,26.3972,22700.0
2014-02-10 14:30:00,34.14,34.17,34.14,34.14,16000.0,26.3972,26.4204,26.3972,26.3972,16000.0
2014-02-10 14:40:00,34.14,34.14,34.07,34.08,13900.0,26.3972,26.3972,26.343,26.3508,13900.0
2014-02-10 14:50:00,34.07,34.1,34.06,34.07,11000.0,26.343,26.3662,26.3353,26.343,11000.0
2014-02-10 15:00:00,34.07,34.07,33.94,33.95,36800.0,26.343,26.343,26.2425,26.2503,36800.0
2014-02-10 15:10:00,33.95,34.0,33.95,33.99,21800.0,26.2503,26.2889,26.2503,26.2812,21800.0
2014-02-10 15:20:00,33.98,34.0,33.88,33.89,64000.0,26.2735,26.2889,26.1961,26.2039,64000.0
2014-02-10 15:30:00,33.89,33.95,33.86,33.87,71900.0,26.2039,26.2503,26.1807,26.1884,71900.0
2014-02-10 15:40:00,33.88,33.97,33.85,33.93,231600.0,26.1961,26.2657,26.1729,26.2348,231600.0
2014-02-10 15:50:00,33.93,33.96,33.9,33.94,246300.0,26.2348,26.258,26.2116,26.2425,246300.0
2014-02-11 09:30:00,34.01,34.07,33.85,34.01,88600.0,26.2966,26.343,26.1729,26.2966,88600.0
2014-02-11 09:40:00,34.02,34.31,33.94,34.24,90300.0,26.3044,26.5286,26.2425,26.4745,90300.0
2014-02-11 09:50:00,34.2,34.21,33.95,33.97,35700.0,26.4436,26.4513,26.2503,26.2657,35700.0
2014-02-11 10:00:00,33.96,34.18,33.95,34.08,61400.0,26.258,26.4281,26.2503,26.3508,61400.0
2014-02-11 10:10:00,34.1,34.22,34.06,34.11,24700.0,26.3662,26.459,26.3353,26.374,24700.0
2014-02-11 10:20:00,34.08,34.36,34.08,34.34,31400.0,26.3508,26.5673,26.3508,26.5518,31400.0
2014-02-11 10:30:00,34.34,34.51,34.34,34.43,54500.0,26.5518,26.6833,26.5518,26.6214,54500.0
2014-02-11 10:40:00,34.44,34.48,34.36,34.39,60300.0,26.6291,26.6601,26.5673,26.5905,60300.0
2014-02-11 10:50:00,34.4,34.44,34.2,34.21,82900.0,26.5982,26.6291,26.4436,26.4513,82900.0
2014-02-11 11:00:00,34.22,34.32,34.2,34.21,24300.0,26.459,26.5363,26.4436,26.4513,24300.0
2014-02-11 11:10:00,34.21,34.3,34.08,34.3,30300.0,26.4513,26.5209,26.3508,26.5209,30300.0
2014-02-11 11:20:00,34.3,34.45,34.29,34.38,28800.0,26.5209,26.6369,26.5131,26.5827,28800.0
2014-02-11 11:30:00,34.39,34.41,34.29,34.32,50800.0,26.5905,26.6059,26.5131,26.5363,50800.0
2014-02-11 11:40:00,34.33,34.37,34.24,34.32,28500.0,26.5441,26.575,26.4745,26.5363,28500.0
2014-02-11 11:50:00,34.31,34.34,34.23,34.34,56000.0,26.5286,26.5518,26.4668,26.5518,56000.0
2014-02-11 12:00:00,34.33,34.42,34.32,34.33,34800.0,26.5441,26.6137,26.5363,26.5441,34800.0
2014-02-11 12:10:00,34.34,34.39,34.24,34.38,67500.0,26.5518,26.5905,26.4745,26.5827,67500.0
2014-02-11 12:20:00,34.37,34.53,34.37,34.52,23500.0,26.575,26.6987,26.575,26.691,23500.0
2014-02-11 12:30:00,34.53,34.56,34.48,34.5,15200.0,26.6987,26.7219,26.6601,26.6755,15200.0
2014-02-11 12:40:00,34.51,34.61,34.51,34.61,15500.0,26.6833,26.7606,26.6833,26.7606,15500.0
2014-02-11 12:50:00,34.62,34.63,34.55,34.57,20700.0,26.7683,26.776,26.7142,26.7296,20700.0
2014-02-11 13:00:00,34.58,34.64,34.57,34.62,13100.0,26.7374,26.7838,26.7296,26.7683,13100.0
2014-02-11 13:10:00,34.62,34.66,34.58,34.66,21300.0,26.7683,26.7992,26.7374,26.7992,21300.0
2014-02-11 13:20:00,34.65,34.65,34.56,34.57,11700.0,26.7915,26.7915,26.7219,26.7296,11700.0
2014-02-11 13:30:00,34.56,34.61,34.56,34.59,18500.0,26.7219,26.7606,26.7219,26.7451,18500.0
2014-02-11 13:40:00,34.59,34.67,34.59,34.65,17700.0,26.7451,26.807,26.7451,26.7915,17700.0
2014-02-11 13:50:00,34.66,34.68,34.47,34.47,31900.0,26.7992,26.8147,26.6523,26.6523,31900.0
2014-02-11 14:00:00,34.48,34.49,34.36,34.45,35000.0,26.6601,26.6678,26.5673,26.6369,35000.0
2014-02-11 14:10:00,34.46,34.52,34.45,34.47,29600.0,26.6446,26.691,26.6369,26.6523,29600.0
2014-02-11 14:20:00,34.46,34.53,34.44,34.53,29300.0,26.6446,26.6987,26.6291,26.6987,29300.0
2014-02-11 14:30:00,34.54,34.57,34.48,34.49,46500.0,26.7064,26.7296,26.6601,26.6678,46500.0
2014-02-11 14:40:00,34.5,34.6,34.5,34.59,16800.0,26.6755,26.7528,26.6755,26.7451,16800.0
2014-02-11 14:50:00,34.6,34.61,34.53,34.61,53200.0,26.7528,26.7606,26.6987,26.7606,53200.0
2014-02-11 15:00:00,34.62,34.62,34.56,34.56,46400.0,26.7683,26.7683,26.7219,26.7219,46400.0
2014-02-11 15:10:00,34.57,34.61,34.54,34.61,49900.0,26.7296,26.7606,26.7064,26.7606,49900.0
2014-02-11 15:20:00,34.61,34.61,34.4,34.41,61300.0,26.7606,26.7606,26.5982,26.6059,61300.0
2014-02-11 15:30:00,34.42,34.45,34.37,34.39,81000.0,26.6137,26.6369,26.575,26.5905,81000.0
2014-02-11 15:40:00,34.4,34.4,34.2,34.22,157300.0,26.5982,26.5982,26.4436,26.459,157300.0
2014-02-11 15:50:00,34.21,34.26,34.08,34.09,369600.0,26.4513,26.4899,26.3508,26.3585,369600.0
2014-02-12 09:30:00,34.23,34.6,34.16,34.5,82200.0,26.4668,26.7528,26.4126,26.6755,82200.0
2014-02-12 09:40:00,34.52,34.53,34.34,34.4,38300.0,26.691,26.6987,26.5518,26.5982,38300.0
2014-02-12 09:50:00,34.4,34.54,34.37,34.37,36100.0,26.5982,26.7064,26.575,26.575,36100.0
2014-02-12 10:00:00,34.34,34.5,34.32,34.37,48800.0,26.5518,26.6755,26.5363,26.575,48800.0
2014-02-12 10:10:00,34.36,34.57,34.36,34.45,29000.0,26.5673,26.7296,26.5673,26.6369,29000.0
2014-02-12 10:20:00,34.45,34.46,34.37,34.46,24300.0,26.6369,26.6446,26.575,26.6446,24300.0
2014-02-12 10:30:00,34.45,34.62,34.44,34.6,34500.0,26.6369,26.7683,26.6291,26.7528,34500.0
2014-02-12 10:40:00,34.59,34.62,34.42,34.47,25100.0,26.7451,26.7683,26.6137,26.6523,25100.0
2014-02-12 10:50:00,34.49,34.5,34.34,34.36,11700.0,26.6678,26.6755,26.5518,26.5673,11700.0
2014-02-12 11:00:00,34.37,34.44,34.37,34.44,6900.0,26.575,26.6291,26.575,26.6291,6900.0
2014-02-12 11:10:00,34.45,34.49,34.36,34.38,30800.0,26.6369,26.6678,26.5673,26.5827,30800.0
2014-02-12 11:20:00,34.37,34.37,34.23,34.23,11500.0,26.575,26.575,26.4668,26.4668,11500.0
2014-02-12 11:30:00,34.23,34.31,34.21,34.26,14700.0,26.4668,26.5286,26.4513,26.4899,14700.0
2014-02-12 11:40:00,34.27,34.28,34.11,34.16,12500.0,26.4977,26.5054,26.374,26.4126,12500.0
2014-02-12 11:50:00,34.14,34.22,34.11,34.22,10800.0,26.3972,26.459,26.374,26.459,10800.0
2014-02-12 12:00:00,34.23,34.3,34.12,34.12,11400.0,26.4668,26.5209,26.3817,26.3817,11400.0
2014-02-12 12:10:00,34.12,34.12,33.97,33.97,18500.0,26.3817,26.3817,26.2657,26.2657,18500.0
2014-02-12 12:20:00,33.97,34.03,33.94,33.97,26700.0,26.2657,26.3121,26.2425,26.2657,26700.0
2014-02-12 12:30:00,33.97,33.98,33.85,33.88,28300.0,26.2657,26.2735,26.1729,26.1961,28300.0
2014-02-12 12:40:00,33.89,34.1,33.89,34.03,34200.0,26.2039,26.3662,26.2039,26.3121,34200.0
2014-02-12 12:50:00,34.03,34.23,34.02,34.21,13000.0,26.3121,26.4668,26.3044,26.4513,13000.0
2014-02-12 13:00:00,34.23,34.29,34.23,34.29,11300.0,26.4668,26.5131,26.4668,26.5131,11300.0
2014-02-12 13:10:00,34.29,34.34,34.13,34.14,41900.0,26.5131,26.5518,26.3894,26.3972,41900.0
2014-02-12 13:20:00,34.13,34.13,34.03,34.03,24700.0,26.3894,26.3894,26.3121,26.3121,24700.0
2014-02-12 13:30:00,34.05,34.07,34.04,34.07,14900.0,26.3276,26.343,26.3198,26.343,14900.0
2014-02-12 13:40:00,34.06,34.13,34.06,34.09,18100.0,26.3353,26.3894,26.3353,26.3585,18100.0
2014-02-12 13:50:00,34.09,34.09,33.95,33.96,25200.0,26.3585,26.3585,26.2503,26.258,25200.0
2014-02-12 14:00:00,33.96,34.0,33.94,33.98,28200.0,26.258,26.2889,26.2425,26.2735,28200.0
2014-02-12 14:10:00,33.99,33.99,33.91,33.95,24000.0,26.2812,26.2812,26.2193,26.2503,24000.0
2014-02-12 14:20:00,33.95,34.0,33.95,33.97,13200.0,26.2503,26.2889,26.2503,26.2657,13200.0
2014-02-12 14:30:00,33.98,33.98,33.92,33.93,20100.0,26.2735,26.2735,26.2271,26.2348,20100.0
2014-02-12 14:40:00,33.94,33.97,33.91,33.94,26100.0,26.2425,26.2657,26.2193,26.2425,26100.0
2014-02-12 14:50:00,33.94,33.98,33.91,33.96,22400.0,26.2425,26.2735,26.2193,26.258,22400.0
2014-02-12 15:00:00,33.96,34.03,33.95,34.02,14900.0,26.258,26.3121,26.2503,26.3044,14900.0
2014-02-12 15:10:00,34.01,34.05,33.98,34.05,18500.0,26.2966,26.3276,26.2735,26.3276,18500.0
2014-02-12 15:20:00,34.06,34.07,33.95,33.99,20600.0,26.3353,26.343,26.2503,26.2812,20600.0
2014-02-12 15:30:00,33.99,34.03,33.95,33.95,43400.0,26.2812,26.3121,26.2503,26.2503,43400.0
2014-02-12 15:40:00,33.95,34.04,33.95,34.0,60700.0,26.2503,26.3198,26.2503,26.2889,60700.0
2014-02-12 15:50:00,34.0,34.02,33.95,34.01,112900.0,26.2889,26.3044,26.2503,26.2966,112900.0
2014-02-13 09:30:00,33.75,33.9,33.69,33.79,60400.0,26.0956,26.2116,26.0492,26.1265,60400.0
2014-02-13 09:40:00,33.78,33.89,33.68,33.87,40600.0,26.1188,26.2039,26.0415,26.1884,40600.0
2014-02-13 09:50:00,33.9,34.06,33.86,34.0,26800.0,26.2116,26.3353,26.1807,26.2889,26800.0
2014-02-13 10:00:00,34.0,34.08,33.9,34.07,18500.0,26.2889,26.3508,26.2116,26.343,18500.0
2014-02-13 10:10:00,34.07,34.13,34.06,34.11,20800.0,26.343,26.3894,26.3353,26.374,20800.0
2014-02-13 10:20:00,34.1,34.12,33.89,33.97,21500.0,26.3662,26.3817,26.2039,26.2657,21500.0
2014-02-13 10:30:00,33.94,34.03,33.92,34.02,8900.0,26.2425,26.3121,26.2271,26.3044,8900.0
2014-02-13 10:40:00,34.01,34.09,33.99,33.99,11100.0,26.2966,26.3585,26.2812,26.2812,11100.0
2014-02-13 10:50:00,33.99,34.13,33.99,34.11,14500.0,26.2812,26.3894,26.2812,26.374,14500.0
2014-02-13 11:00:00,34.12,34.28,34.12,34.25,31600.0,26.3817,26.5054,26.3817,26.4822,31600.0
2014-02-13 11:10:00,34.25,34.29,34.22,34.29,31800.0,26.4822,26.5131,26.459,26.5131,31800.0
2014-02-13 11:20:00,34.29,34.39,34.29,34.39,20100.0,26.5131,26.5905,26.5131,26.5905,20100.0
2014-02-13 11:30:00,34.4,34.51,34.4,34.47,86100.0,26.5982,26.6833,26.5982,26.6523,86100.0
2014-02-13 11:40:00,34.47,34.61,34.47,34.6,71900.0,26.6523,26.7606,26.6523,26.7528,71900.0
2014-02-13 11:50:00,34.6,34.61,34.5,34.54,32400.0,26.7528,26.7606,26.6755,26.7064,32400.0
2014-02-13 12:00:00,34.58,34.61,34.5,34.5,15000.0,26.7374,26.7606,26.6755,26.6755,15000.0
2014-02-13 12:10:00,34.5,34.55,34.39,34.41,47500.0,26.6755,26.7142,26.5905,26.6059,47500.0
2014-02-13 12:20:00,34.41,34.46,34.41,34.46,19200.0,26.6059,26.6446,26.6059,26.6446,19200.0
2014-02-13 12:30:00,34.45,34.45,34.34,34.39,43800.0,26.6369,26.6369,26.5518,26.5905,43800.0
2014-02-13 12:40:00,34.38,34.45,34.35,34.39,31500.0,26.5827,26.6369,26.5595,26.5905,31500.0
2014-02-13 12:50:00,34.4,34.4,34.32,34.37,26700.0,26.5982,26.5982,26.5363,26.575,26700.0
2014-02-13 13:00:00,34.36,34.38,34.32,34.36,5400.0,26.5673,26.5827,26.5363,26.5673,5400.0
2014-02-13 13:10:00,34.37,34.47,34.37,34.44,12400.0,26.575,26.6523,26.575,26.6291,12400.0
2014-02-13 13:20:00,34.46,34.46,34.36,34.39,28500.0,26.6446,26.6446,26.5673,26.5905,28500.0
2014-02-13 13:30:00,34.39,34.44,34.3,34.3,51900.0,26.5905,26.6291,26.5209,26.5209,51900.0
2014-02-13 13:40:00,34.31,34.36,34.29,34.32,9600.0,26.5286,26.5673,26.5131,26.5363,9600.0
2014-02-13 13:50:00,34.33,34.36,34.31,34.35,10800.0,26.5441,26.5673,26.5286,26.5595,10800.0
2014-02-13 14:00:00,34.36,34.44,34.36,34.39,14800.0,26.5673,26.6291,26.5673,26.5905,14800.0
2014-02-13 14:10:00,34.39,34.45,34.39,34.45,16000.0,26.5905,26.6369,26.5905,26.6369,16000.0
2014-02-13 14:20:00,34.45,34.51,34.45,34.5,34100.0,26.6369,26.6833,26.6369,26.6755,34100.0
2014-02-13 14:30:00,34.51,34.56,34.42,34.48,129800.0,26.6833,26.7219,26.6137,26.6601,129800.0
2014-02-13 14:40:00,34.48,34.48,34.41,34.41,22900.0,26.6601,26.6601,26.6059,26.6059,22900.0
2014-02-13 14:50:00,34.41,34.46,34.38,34.44,28400.0,26.6059,26.6446,26.5827,26.6291,28400.0
2014-02-13 15:00:00,34.44,34.44,34.35,34.39,16100.0,26.6291,26.6291,26.5595,26.5905,16100.0
2014-02-13 15:10:00,34.39,34.44,34.38,34.43,16100.0,26.5905,26.6291,26.5827,26.6214,16100.0
2014-02-13 15:20:00,34.44,34.44,34.37,34.38,20100.0,26.6291,26.6291,26.575,26.5827,20100.0
2014-02-13 15:30:00,34.39,34.41,34.35,34.36,47100.0,26.5905,26.6059,26.5595,26.5673,47100.0
2014-02-13 15:40:00,34.36,34.4,34.32,34.4,64200.0,26.5673,26.5982,26.5363,26.5982,64200.0
2014-02-13 15:50:00,34.4,34.41,34.32,34.33,107000.0,26.5982,26.6059,26.5363,26.5441,107000.0
2014-02-14 09:30:00,34.31,34.31,33.99,34.06,28400.0,26.5286,26.5286,26.2812,26.3353,28400.0
2014-02-14 09:40:00,34.05,34.1,33.91,34.1,23500.0,26.3276,26.3662,26.2193,26.3662,23500.0
2014-02-14 09:50:00,34.29,34.3,33.92,34.19,24600.0,26.5131,26.5209,26.2271,26.4358,24600.0
2014-02-14 10:00:00,34.19,34.2,33.98,34.0,18600.0,26.4358,26.4436,26.2735,26.2889,18600.0
2014-02-14 10:10:00,34.0,34.23,34.0,34.23,39600.0,26.2889,26.4668,26.2889,26.4668,39600.0
2014-02-14 10:20:00,34.22,34.33,34.2,34.33,29500.0,26.459,26.5441,26.4436,26.5441,29500.0
2014-02-14 10:30:00,34.3,34.39,34.27,34.34,22100.0,26.5209,26.5905,26.4977,26.5518,22100.0
2014-02-14 10:40:00,34.34,34.34,34.21,34.24,9500.0,26.5518,26.5518,26.4513,26.4745,9500.0
2014-02-14 10:50:00,34.26,34.28,34.17,34.17,10800.0,26.4899,26.5054,26.4204,26.4204,10800.0
2014-02-14 11:00:00,34.15,34.16,34.1,34.14,10100.0,26.4049,26.4126,26.3662,26.3972,10100.0
2014-02-14 11:10:00,34.14,34.2,34.13,34.2,5800.0,26.3972,26.4436,26.3894,26.4436,5800.0
2014-02-14 11:20:00,34.21,34.34,34.21,34.32,9700.0,26.4513,26.5518,26.4513,26.5363,9700.0
2014-02-14 11:30:00,34.31,34.33,34.23,34.25,8100.0,26.5286,26.5441,26.4668,26.4822,8100.0
2014-02-14 11:40:00,34.25,34.25,34.21,34.21,4800.0,26.4822,26.4822,26.4513,26.4513,4800.0
2014-02-14 11:50:00,34.21,34.23,34.18,34.18,10300.0,26.4513,26.4668,26.4281,26.4281,10300.0
2014-02-14 12:00:00,34.17,34.17,34.1,34.13,34300.0,26.4204,26.4204,26.3662,26.3894,34300.0
2014-02-14 12:10:00,34.12,34.12,34.07,34.09,5400.0,26.3817,26.3817,26.343,26.3585,5400.0
2014-02-14 12:20:00,34.09,34.15,34.09,34.11,39700.0,26.3585,26.4049,26.3585,26.374,39700.0
2014-02-14 12:30:00,34.11,34.18,34.1,34.12,5700.0,26.374,26.4281,26.3662,26.3817,5700.0
2014-02-14 12:40:00,34.12,34.16,34.12,34.13,10900.0,26.3817,26.4126,26.3817,26.3894,10900.0
2014-02-14 12:50:00,34.14,34.18,34.09,34.09,37900.0,26.3972,26.4281,26.3585,26.3585,37900.0
2014-02-14 13:00:00,34.09,34.14,34.08,34.08,15100.0,26.3585,26.3972,26.3508,26.3508,15100.0
2014-02-14 13:10:00,34.1,34.12,34.09,34.09,4700.0,26.3662,26.3817,26.3585,26.3585,4700.0
2014-02-14 13:20:00,34.09,34.11,34.09,34.09,15900.0,26.3585,26.374,26.3585,26.3585,15900.0
2014-02-14 13:30:00,34.1,34.11,34.08,34.1,12200.0,26.3662,26.374,26.3508,26.3662,12200.0
2014-02-14 13:40:00,34.1,34.17,34.1,34.16,10000.0,26.3662,26.4204,26.3662,26.4126,10000.0
2014-02-14 13:50:00,34.16,34.19,34.15,34.15,9000.0,26.4126,26.4358,26.4049,26.4049,9000.0
2014-02-14 14:00:00,34.16,34.23,34.16,34.22,11900.0,26.4126,26.4668,26.4126,26.459,11900.0
2014-02-14 14:10:00,34.23,34.25,34.21,34.25,12500.0,26.4668,26.4822,26.4513,26.4822,12500.0
2014-02-14 14:20:00,34.24,34.31,34.24,34.29,8900.0,26.4745,26.5286,26.4745,26.5131,8900.0
2014-02-14 14:30:00,34.28,34.28,34.25,34.26,8300.0,26.5054,26.5054,26.4822,26.4899,8300.0
2014-02-14 14:40:00,34.27,34.31,34.27,34.28,12100.0,26.4977,26.5286,26.4977,26.5054,12100.0
2014-02-14 14:50:00,34.27,34.33,34.27,34.31,8300.0,26.4977,26.5441,26.4977,26.5286,8300.0
2014-02-14 15:00:00,34.3,34.3,34.25,34.27,11200.0,26.5209,26.5209,26.4822,26.4977,11200.0
2014-02-14 15:10:00,34.27,34.27,34.16,34.17,17000.0,26.4977,26.4977,26.4126,26.4204,17000.0
2014-02-14 15:20:00,34.17,34.23,34.16,34.23,18500.0,26.4204,26.4668,26.4126,26.4668,18500.0
2014-02-14 15:30:00,34.23,34.28,34.22,34.28,25000.0,26.4668,26.5054,26.459,26.5054,25000.0
2014-02-14 15:40:00,34.28,34.29,34.24,34.27,35400.0,26.5054,26.5131,26.4745,26.4977,35400.0
2014-02-14 15:50:00,34.26,34.33,34.26,34.32,75000.0,26.4899,26.5441,26.4899,26.5363,75000.0
2014-02-18 09:30:00,34.31,34.51,34.17,34.5,21700.0,26.5286,26.6833,26.4204,26.6755,21700.0
2014-02-18 09:40:00,34.43,34.62,34.21,34.26,24500.0,26.6214,26.7683,26.4513,26.4899,24500.0
2014-02-18 09:50:00,34.26,34.36,34.11,34.23,82500.0,26.4899,26.5673,26.374,26.4668,82500.0
2014-02-18 10:00:00,34.2,34.31,34.1,34.23,39800.0,26.4436,26.5286,26.3662,26.4668,39800.0
2014-02-18 10:10:00,34.23,34.23,34.11,34.18,23300.0,26.4668,26.4668,26.374,26.4281,23300.0
2014-02-18 10:20:00,34.17,34.2,34.03,34.14,66700.0,26.4204,26.4436,26.3121,26.3972,66700.0
2014-02-18 10:30:00,34.16,34.17,34.02,34.02,20900.0,26.4126,26.4204,26.3044,26.3044,20900.0
2014-02-18 10:40:00,34.02,34.07,33.91,33.91,24800.0,26.3044,26.343,26.2193,26.2193,24800.0
2014-02-18 10:50:00,33.93,34.07,33.91,34.02,21400.0,26.2348,26.343,26.2193,26.3044,21400.0
2014-02-18 11:00:00,34.03,34.06,33.95,34.03,16300.0,26.3121,26.3353,26.2503,26.3121,16300.0
2014-02-18 11:10:00,34.04,34.1,33.96,34.06,36000.0,26.3198,26.3662,26.258,26.3353,36000.0
2014-02-18 11:20:00,34.05,34.05,33.96,34.01,22000.0,26.3276,26.3276,26.258,26.2966,22000.0
2014-02-18 11:30:00,34.02,34.15,34.01,34.04,19300.0,26.3044,26.4049,26.2966,26.3198,19300.0
2014-02-18 11:40:00,34.04,34.05,33.91,33.91,43900.0,26.3198,26.3276,26.2193,26.2193,43900.0
2014-02-18 11:50:00,33.92,33.97,33.87,33.89,18200.0,26.2271,26.2657,26.1884,26.2039,18200.0
2014-02-18 12:00:00,33.9,33.99,33.89,33.92,8500.0,26.2116,26.2812,26.2039,26.2271,8500.0
2014-02-18 12:10:00,33.92,33.97,33.85,33.89,21400.0,26.2271,26.2657,26.1729,26.2039,21400.0
2014-02-18 12:20:00,33.88,33.99,33.88,33.96,6700.0,26.1961,26.2812,26.1961,26.258,6700.0
2014-02-18 12:30:00,33.95,34.03,33.94,34.03,10500.0,26.2503,26.3121,26.2425,26.3121,10500.0
2014-02-18 12:40:00,34.02,34.06,34.0,34.05,11300.0,26.3044,26.3353,26.2889,26.3276,11300.0
2014-02-18 12:50:00,34.05,34.09,34.01,34.07,7800.0,26.3276,26.3585,26.2966,26.343,7800.0
2014-02-18 13:00:00,34.07,34.08,34.01,34.01,24700.0,26.343,26.3508,26.2966,26.2966,24700.0
2014-02-18 13:10:00,34.0,34.05,33.99,34.01,45300.0,26.2889,26.3276,26.2812,26.2966,45300.0
2014-02-18 13:20:00,34.0,34.03,33.99,34.03,11800.0,26.2889,26.3121,26.2812,26.3121,11800.0
2014-02-18 13:30:00,34.02,34.05,33.98,34.02,39600.0,26.3044,26.3276,26.2735,26.3044,39600.0
2014-02-18 13:40:00,34.03,34.06,33.99,34.01,16700.0,26.3121,26.3353,26.2812,26.2966,16700.0
2014-02-18 13:50:00,34.0,34.09,33.99,34.09,16900.0,26.2889,26.3585,26.2812,26.3585,16900.0
2014-02-18 14:00:00,34.09,34.19,34.09,34.18,30700.0,26.3585,26.4358,26.3585,26.4281,30700.0
2014-02-18 14:10:00,34.18,34.21,34.14,34.14,44100.0,26.4281,26.4513,26.3972,26.3972,44100.0
2014-02-18 14:20:00,34.14,34.2,34.14,34.15,11500.0,26.3972,26.4436,26.3972,26.4049,11500.0
2014-02-18 14:30:00,34.15,34.34,34.14,34.34,20100.0,26.4049,26.5518,26.3972,26.5518,20100.0
2014-02-18 14:40:00,34.32,34.38,34.32,34.36,17200.0,26.5363,26.5827,26.5363,26.5673,17200.0
2014-02-18 14:50:00,34.36,34.39,34.34,34.39,9600.0,26.5673,26.5905,26.5518,26.5905,9600.0
2014-02-18 15:00:00,34.39,34.43,34.38,34.4,24100.0,26.5905,26.6214,26.5827,26.5982,24100.0
2014-02-18 15:10:00,34.4,34.45,34.37,34.37,28600.0,26.5982,26.6369,26.575,26.575,28600.0
2014-02-18 15:20:00,34.36,34.41,34.36,34.41,21600.0,26.5673,26.6059,26.5673,26.6059,21600.0
2014-02-18 15:30:00,34.41,34.42,34.38,34.4,34500.0,26.6059,26.6137,26.5827,26.5982,34500.0
2014-02-18 15:40:00,34.41,34.42,34.27,34.29,85500.0,26.6059,26.6137,26.4977,26.5131,85500.0
2014-02-18 15:50:00,34.3,34.31,34.23,34.26,152300.0,26.5209,26.5286,26.4668,26.4899,152300.0
2014-02-19 09:30:00,34.21,34.41,34.11,34.32,81900.0,26.4513,26.6059,26.374,26.5363,81900.0
2014-02-19 09:40:00,34.38,34.47,34.32,34.42,79800.0,26.5827,26.6523,26.5363,26.6137,79800.0
2014-02-19 09:50:00,34.37,34.45,34.34,34.45,14700.0,26.575,26.6369,26.5518,26.6369,14700.0
2014-02-19 10:00:00,34.45,34.57,34.35,34.5,102600.0,26.6369,26.7296,26.5595,26.6755,102600.0
2014-02-19 10:10:00,34.5,34.65,34.5,34.63,20900.0,26.6755,26.7915,26.6755,26.776,20900.0
2014-02-19 10:20:00,34.64,34.8,34.62,34.75,39700.0,26.7838,26.9075,26.7683,26.8688,39700.0
2014-02-19 10:30:00,34.73,34.82,34.73,34.8,30500.0,26.8534,26.9229,26.8534,26.9075,30500.0
2014-02-19 10:40:00,34.8,34.96,34.79,34.95,46900.0,26.9075,27.0312,26.8997,27.0235,46900.0
2014-02-19 10:50:00,34.95,34.96,34.89,34.9,35100.0,27.0235,27.0312,26.9771,26.9848,35100.0
2014-02-19 11:00:00,34.9,34.9,34.71,34.8,48300.0,26.9848,26.9848,26.8379,26.9075,48300.0
2014-02-19 11:10:00,34.81,34.81,34.71,34.75,26200.0,26.9152,26.9152,26.8379,26.8688,26200.0
2014-02-19 11:20:00,34.76,34.8,34.72,34.77,27900.0,26.8766,26.9075,26.8456,26.8843,27900.0
2014-02-19 11:30:00,34.75,34.83,34.74,34.82,24900.0,26.8688,26.9307,26.8611,26.9229,24900.0
2014-02-19 11:40:00,34.81,34.9,34.79,34.89,54900.0,26.9152,26.9848,26.8997,26.9771,54900.0
2014-02-19 11:50:00,34.89,34.95,34.71,34.71,30800.0,26.9771,27.0235,26.8379,26.8379,30800.0
2014-02-19 12:00:00,34.7,34.75,34.66,34.75,8400.0,26.8302,26.8688,26.7992,26.8688,8400.0
2014-02-19 12:10:00,34.77,34.81,34.7,34.7,17500.0,26.8843,26.9152,26.8302,26.8302,17500.0
2014-02-19 12:20:00,34.7,34.71,34.59,34.64,29800.0,26.8302,26.8379,26.7451,26.7838,29800.0
2014-02-19 12:30:00,34.65,34.76,34.65,34.76,9100.0,26.7915,26.8766,26.7915,26.8766,9100.0
2014-02-19 12:40:00,34.76,34.79,34.7,34.75,17000.0,26.8766,26.8997,26.8302,26.8688,17000.0
2014-02-19 12:50:00,34.75,34.77,34.69,34.73,23100.0,26.8688,26.8843,26.8224,26.8534,23100.0
2014-02-19 13:00:00,34.72,34.85,34.7,34.84,10000.0,26.8456,26.9461,26.8302,26.9384,10000.0
2014-02-19 13:10:00,34.84,34.86,34.77,34.81,9900.0,26.9384,26.9539,26.8843,26.9152,9900.0
2014-02-19 13:20:00,34.82,34.91,34.81,34.9,18000.0,26.9229,26.9925,26.9152,26.9848,18000.0
2014-02-19 13:30:00,34.91,34.94,34.81,34.82,10500.0,26.9925,27.0157,26.9152,26.9229,10500.0
2014-02-19 13:40:00,34.81,34.84,34.78,34.8,6700.0,26.9152,26.9384,26.892,26.9075,6700.0
2014-02-19 13:50:00,34.81,34.85,34.8,34.8,11200.0,26.9152,26.9461,26.9075,26.9075,11200.0
2014-02-19 14:00:00,34.81,34.91,34.77,34.89,24700.0,26.9152,26.9925,26.8843,26.9771,24700.0
2014-02-19 14:10:00,34.89,34.9,34.78,34.85,18100.0,26.9771,26.9848,26.892,26.9461,18100.0
2014-02-19 14:20:00,34.84,34.87,34.76,34.87,17400.0,26.9384,26.9616,26.8766,26.9616,17400.0
2014-02-19 14:30:00,34.87,34.88,34.8,34.82,18300.0,26.9616,26.9693,26.9075,26.9229,18300.0
2014-02-19 14:40:00,34.83,34.87,34.79,34.79,27400.0,26.9307,26.9616,26.8997,26.8997,27400.0
2014-02-19 14:50:00,34.81,34.85,34.76,34.84,36100.0,26.9152,26.9461,26.8766,26.9384,36100.0
2014-02-19 15:00:00,34.84,34.89,34.8,34.88,35000.0,26.9384,26.9771,26.9075,26.9693,35000.0
2014-02-19 15:10:00,34.87,34.88,34.73,34.73,31200.0,26.9616,26.9693,26.8534,26.8534,31200.0
2014-02-19 15:20:00,34.72,34.74,34.66,34.68,36100.0,26.8456,26.8611,26.7992,26.8147,36100.0
2014-02-19 15:30:00,34.68,34.76,34.63,34.75,64800.0,26.8147,26.8766,26.776,26.8688,64800.0
2014-02-19 15:40:00,34.75,34.8,34.74,34.77,185600.0,26.8688,26.9075,26.8611,26.8843,185600.0
2014-02-19 15:50:00,34.76,34.77,34.57,34.63,290400.0,26.8766,26.8843,26.7296,26.776,290400.0
2014-02-20 09:30:00,34.62,34.77,34.38,34.66,35500.0,26.7683,26.8843,26.5827,26.7992,35500.0
2014-02-20 09:40:00,34.66,34.72,34.45,34.55,32100.0,26.7992,26.8456,26.6369,26.7142,32100.0
2014-02-20 09:50:00,34.6,34.75,34.52,34.75,18500.0,26.7528,26.8688,26.691,26.8688,18500.0
2014-02-20 10:00:00,34.69,34.76,34.35,34.4,64100.0,26.8224,26.8766,26.5595,26.5982,64100.0
2014-02-20 10:10:00,34.43,34.66,34.38,34.66,100100.0,26.6214,26.7992,26.5827,26.7992,100100.0
2014-02-20 10:20:00,34.67,34.74,34.52,34.65,42900.0,26.807,26.8611,26.691,26.7915,42900.0
2014-02-20 10:30:00,34.64,34.69,34.53,34.67,23100.0,26.7838,26.8224,26.6987,26.807,23100.0
2014-02-20 10:40:00,34.7,34.71,34.39,34.39,55400.0,26.8302,26.8379,26.5905,26.5905,55400.0
2014-02-20 10:50:00,34.4,34.57,34.31,34.51,25400.0,26.5982,26.7296,26.5286,26.6833,25400.0
2014-02-20 11:00:00,34.5,34.6,34.48,34.58,14200.0,26.6755,26.7528,26.6601,26.7374,14200.0
2014-02-20 11:10:00,34.58,34.6,34.48,34.6,23400.0,26.7374,26.7528,26.6601,26.7528,23400.0
2014-02-20 11:20:00,34.6,34.61,34.49,34.6,20100.0,26.7528,26.7606,26.6678,26.7528,20100.0
2014-02-20 11:30:00,34.6,34.7,34.57,34.67,20800.0,26.7528,26.8302,26.7296,26.807,20800.0
2014-02-20 11:40:00,34.68,34.76,34.65,34.72,58600.0,26.8147,26.8766,26.7915,26.8456,58600.0
2014-02-20 11:50:00,34.72,34.8,34.61,34.62,68600.0,26.8456,26.9075,26.7606,26.7683,68600.0
2014-02-20 12:00:00,34.62,34.63,34.53,34.61,40500.0,26.7683,26.776,26.6987,26.7606,40500.0
2014-02-20 12:10:00,34.61,34.63,34.48,34.6,40000.0,26.7606,26.776,26.6601,26.7528,40000.0
2014-02-20 12:20:00,34.59,34.74,34.58,34.69,71100.0,26.7451,26.8611,26.7374,26.8224,71100.0
2014-02-20 12:30:00,34.68,34.7,34.61,34.61,21900.0,26.8147,26.8302,26.7606,26.7606,21900.0
2014-02-20 12:40:00,34.62,34.65,34.58,34.64,35500.0,26.7683,26.7915,26.7374,26.7838,35500.0
2014-02-20 12:50:00,34.64,34.65,34.61,34.61,13300.0,26.7838,26.7915,26.7606,26.7606,13300.0
2014-02-20 13:00:00,34.61,34.63,34.54,34.58,24900.0,26.7606,26.776,26.7064,26.7374,24900.0
2014-02-20 13:10:00,34.58,34.58,34.31,34.32,15900.0,26.7374,26.7374,26.5286,26.5363,15900.0
2014-02-20 13:20:00,34.33,34.4,34.33,34.38,64900.0,26.5441,26.5982,26.5441,26.5827,64900.0
2014-02-20 13:30:00,34.38,34.55,34.38,34.48,11500.0,26.5827,26.7142,26.5827,26.6601,11500.0
2014-02-20 13:40:00,34.46,34.49,34.45,34.45,11700.0,26.6446,26.6678,26.6369,26.6369,11700.0
2014-02-20 13:50:00,34.47,34.53,34.45,34.45,8200.0,26.6523,26.6987,26.6369,26.6369,8200.0
2014-02-20 14:00:00,34.46,34.51,34.43,34.5,25600.0,26.6446,26.6833,26.6214,26.6755,25600.0
2014-02-20 14:10:00,34.5,34.62,34.5,34.54,39000.0,26.6755,26.7683,26.6755,26.7064,39000.0
2014-02-20 14:20:00,34.54,34.54,34.44,34.48,14600.0,26.7064,26.7064,26.6291,26.6601,14600.0
2014-02-20 14:30:00,34.47,34.51,34.42,34.44,18800.0,26.6523,26.6833,26.6137,26.6291,18800.0
2014-02-20 14:40:00,34.44,34.52,34.44,34.52,20500.0,26.6291,26.691,26.6291,26.691,20500.0
2014-02-20 14:50:00,34.51,34.61,34.47,34.52,30100.0,26.6833,26.7606,26.6523,26.691,30100.0
2014-02-20 15:00:00,34.51,34.66,34.5,34.63,35400.0,26.6833,26.7992,26.6755,26.776,35400.0
2014-02-20 15:10:00,34.63,34.72,34.63,34.67,27200.0,26.776,26.8456,26.776,26.807,27200.0
2014-02-20 15:20:00,34.66,34.67,34.56,34.56,26600.0,26.7992,26.807,26.7219,26.7219,26600.0
2014-02-20 15:30:00,34.57,34.73,34.57,34.65,92000.0,26.7296,26.8534,26.7296,26.7915,92000.0
2014-02-20 15:40:00,34.65,34.66,34.59,34.62,110500.0,26.7915,26.7992,26.7451,26.7683,110500.0
2014-02-20 15:50:00,34.62,34.66,34.57,34.58,198000.0,26.7683,26.7992,26.7296,26.7374,198000.0
2014-02-21 09:30:00,34.71,34.76,34.56,34.71,59100.0,26.8379,26.8766,26.7219,26.8379,59100.0
2014-02-21 09:40:00,34.71,35.1,34.69,35.09,112700.0,26.8379,27.1394,26.8224,27.1317,112700.0
2014-02-21 09:50:00,35.1,35.21,35.01,35.05,74700.0,27.1394,27.2245,27.0699,27.1008,74700.0
2014-02-21 10:00:00,35.05,35.21,35.05,35.14,72100.0,27.1008,27.2245,27.1008,27.1704,72100.0
2014-02-21 10:10:00,35.14,35.32,35.08,35.27,58900.0,27.1704,27.3095,27.124,27.2709,58900.0
2014-02-21 10:20:00,35.26,35.34,35.17,35.23,147900.0,27.2632,27.325,27.1936,27.24,147900.0
2014-02-21 10:30:00,35.24,35.32,35.22,35.23,76100.0,27.2477,27.3095,27.2322,27.24,76100.0
2014-02-21 10:40:00,35.24,35.36,35.24,35.34,67300.0,27.2477,27.3405,27.2477,27.325,67300.0
2014-02-21 10:50:00,35.34,35.36,35.29,35.3,64200.0,27.325,27.3405,27.2863,27.2941,64200.0
2014-02-21 11:00:00,35.3,35.4,35.3,35.37,90300.0,27.2941,27.3714,27.2941,27.3482,90300.0
2014-02-21 11:10:00,35.39,35.39,35.28,35.3,84700.0,27.3637,27.3637,27.2786,27.2941,84700.0
2014-02-21 11:20:00,35.3,35.3,35.22,35.3,60600.0,27.2941,27.2941,27.2322,27.2941,60600.0
2014-02-21 11:30:00,35.3,35.3,35.2,35.23,31400.0,27.2941,27.2941,27.2168,27.24,31400.0
2014-02-21 11:40:00,35.22,35.27,35.2,35.22,58000.0,27.2322,27.2709,27.2168,27.2322,58000.0
2014-02-21 11:50:00,35.23,35.23,35.14,35.15,44600.0,27.24,27.24,27.1704,27.1781,44600.0
2014-02-21 12:00:00,35.17,35.25,35.17,35.2,37300.0,27.1936,27.2554,27.1936,27.2168,37300.0
2014-02-21 12:10:00,35.2,35.27,35.19,35.25,44100.0,27.2168,27.2709,27.209,27.2554,44100.0
2014-02-21 12:20:00,35.25,35.29,35.23,35.23,50300.0,27.2554,27.2863,27.24,27.24,50300.0
2014-02-21 12:30:00,35.23,35.26,35.2,35.23,43600.0,27.24,27.2632,27.2168,27.24,43600.0
2014-02-21 12:40:00,35.24,35.27,35.12,35.13,28900.0,27.2477,27.2709,27.1549,27.1626,28900.0
2014-02-21 12:50:00,35.13,35.16,35.12,35.12,19900.0,27.1626,27.1858,27.1549,27.1549,19900.0
2014-02-21 13:00:00,35.11,35.14,35.02,35.02,71900.0,27.1472,27.1704,27.0776,27.0776,71900.0
2014-02-21 13:10:00,35.05,35.08,34.96,34.99,73300.0,27.1008,27.124,27.0312,27.0544,73300.0
2014-02-21 13:20:00,34.98,35.07,34.98,35.02,73600.0,27.0467,27.1162,27.0467,27.0776,73600.0
2014-02-21 13:30:00,35.02,35.04,34.91,35.0,83900.0,27.0776,27.093,26.9925,27.0621,83900.0
2014-02-21 13:40:00,34.98,35.15,34.98,35.15,22300.0,27.0467,27.1781,27.0467,27.1781,22300.0
2014-02-21 13:50:00,35.15,35.21,35.09,35.1,40500.0,27.1781,27.2245,27.1317,27.1394,40500.0
2014-02-21 14:00:00,35.09,35.15,35.09,35.13,20900.0,27.1317,27.1781,27.1317,27.1626,20900.0
2014-02-21 14:10:00,35.14,35.21,35.12,35.17,20200.0,27.1704,27.2245,27.1549,27.1936,20200.0
2014-02-21 14:20:00,35.17,35.19,35.12,35.16,31600.0,27.1936,27.209,27.1549,27.1858,31600.0
2014-02-21 14:30:00,35.16,35.19,35.11,35.14,28600.0,27.1858,27.209,27.1472,27.1704,28600.0
2014-02-21 14:40:00,35.13,35.19,35.12,35.12,24900.0,27.1626,27.209,27.1549,27.1549,24900.0
2014-02-21 14:50:00,35.13,35.19,35.12,35.13,33100.0,27.1626,27.209,27.1549,27.1626,33100.0
2014-02-21 15:00:00,35.11,35.15,35.09,35.1,80100.0,27.1472,27.1781,27.1317,27.1394,80100.0
2014-02-21 15:10:00,35.11,35.13,35.08,35.09,43700.0,27.1472,27.1626,27.124,27.1317,43700.0
2014-02-21 15:20:00,35.08,35.1,35.05,35.07,57000.0,27.124,27.1394,27.1008,27.1162,57000.0
2014-02-21 15:30:00,35.07,35.09,34.94,34.97,110200.0,27.1162,27.1317,27.0157,27.0389,110200.0
2014-02-21 15:40:00,34.96,34.98,34.87,34.87,183800.0,27.0312,27.0467,26.9616,26.9616,183800.0
2014-02-21 15:50:00,34.87,34.87,34.77,34.84,344800.0,26.9616,26.9616,26.8843,26.9384,344800.0
2014-02-24 09:30:00,35.0,35.08,34.84,34.88,148600.0,27.0621,27.124,26.9384,26.9693,148600.0
2014-02-24 09:40:00,34.92,35.35,34.79,35.32,129100.0,27.0003,27.3327,26.8997,27.3095,129100.0
2014-02-24 09:50:00,35.33,35.4,34.86,34.95,113900.0,27.3173,27.3714,26.9539,27.0235,113900.0
2014-02-24 10:00:00,34.99,35.14,34.94,35.03,63600.0,27.0544,27.1704,27.0157,27.0853,63600.0
2014-02-24 10:10:00,35.02,35.04,34.99,35.0,42700.0,27.0776,27.093,27.0544,27.0621,42700.0
2014-02-24 10:20:00,35.02,35.13,35.0,35.09,129100.0,27.0776,27.1626,27.0621,27.1317,129100.0
2014-02-24 10:30:00,35.08,35.27,35.08,35.24,61500.0,27.124,27.2709,27.124,27.2477,61500.0
2014-02-24 10:40:00,35.25,35.44,35.23,35.41,85400.0,27.2554,27.4023,27.24,27.3791,85400.0
2014-02-24 10:50:00,35.43,35.44,35.27,35.34,76700.0,27.3946,27.4023,27.2709,27.325,76700.0
2014-02-24 11:00:00,35.34,35.34,35.21,35.21,21100.0,27.325,27.325,27.2245,27.2245,21100.0
2014-02-24 11:10:00,35.21,35.25,35.11,35.11,23800.0,27.2245,27.2554,27.1472,27.1472,23800.0
2014-02-24 11:20:00,35.12,35.26,35.12,35.25,10000.0,27.1549,27.2632,27.1549,27.2554,10000.0
2014-02-24 11:30:00,35.27,35.3,35.19,35.22,63000.0,27.2709,27.2941,27.209,27.2322,63000.0
2014-02-24 11:40:00,35.2,35.3,35.17,35.27,21800.0,27.2168,27.2941,27.1936,27.2709,21800.0
2014-02-24 11:50:00,35.26,35.41,35.25,35.41,66400.0,27.2632,27.3791,27.2554,27.3791,66400.0
2014-02-24 12:00:00,35.42,35.42,35.34,35.37,18700.0,27.3869,27.3869,27.325,27.3482,18700.0
2014-02-24 12:10:00,35.39,35.44,35.37,35.43,17700.0,27.3637,27.4023,27.3482,27.3946,17700.0
2014-02-24 12:20:00,35.43,35.44,35.37,35.44,16500.0,27.3946,27.4023,27.3482,27.4023,16500.0
2014-02-24 12:30:00,35.44,35.44,35.38,35.38,9500.0,27.4023,27.4023,27.3559,27.3559,9500.0
2014-02-24 12:40:00,35.37,35.39,35.33,35.35,26300.0,27.3482,27.3637,27.3173,27.3327,26300.0
2014-02-24 12:50:00,35.34,35.45,35.34,35.44,24200.0,27.325,27.4101,27.325,27.4023,24200.0
2014-02-24 13:00:00,35.45,35.56,35.45,35.5,48700.0,27.4101,27.4951,27.4101,27.4487,48700.0
2014-02-24 13:10:00,35.52,35.68,35.49,35.66,95600.0,27.4642,27.5879,27.441,27.5724,95600.0
2014-02-24 13:20:00,35.66,35.72,35.65,35.72,25400.0,27.5724,27.6188,27.5647,27.6188,25400.0
2014-02-24 13:30:00,35.7,35.71,35.65,35.67,28700.0,27.6034,27.6111,27.5647,27.5802,28700.0
2014-02-24 13:40:00,35.65,35.66,35.59,35.61,13400.0,27.5647,27.5724,27.5183,27.5338,13400.0
2014-02-24 13:50:00,35.62,35.75,35.61,35.66,26500.0,27.5415,27.642,27.5338,27.5724,26500.0
2014-02-24 14:00:00,35.68,35.72,35.66,35.69,18500.0,27.5879,27.6188,27.5724,27.5956,18500.0
2014-02-24 14:10:00,35.69,35.72,35.67,35.7,18800.0,27.5956,27.6188,27.5802,27.6034,18800.0
2014-02-24 14:20:00,35.71,35.75,35.68,35.73,18700.0,27.6111,27.642,27.5879,27.6266,18700.0
2014-02-24 14:30:00,35.73,35.73,35.6,35.6,18700.0,27.6266,27.6266,27.526,27.526,18700.0
2014-02-24 14:40:00,35.61,35.65,35.59,35.64,17600.0,27.5338,27.5647,27.5183,27.557,17600.0
2014-02-24 14:50:00,35.64,35.67,35.58,35.58,17900.0,27.557,27.5802,27.5106,27.5106,17900.0
2014-02-24 15:00:00,35.57,35.58,35.48,35.52,51100.0,27.5028,27.5106,27.4333,27.4642,51100.0
2014-02-24 15:10:00,35.52,35.53,35.34,35.34,38900.0,27.4642,27.4719,27.325,27.325,38900.0
2014-02-24 15:20:00,35.35,35.42,35.32,35.37,38500.0,27.3327,27.3869,27.3095,27.3482,38500.0
2014-02-24 15:30:00,35.36,35.47,35.36,35.47,38700.0,27.3405,27.4255,27.3405,27.4255,38700.0
2014-02-24 15:40:00,35.46,35.51,35.34,35.41,149300.0,27.4178,27.4565,27.325,27.3791,149300.0
2014-02-24 15:50:00,35.41,35.49,35.38,35.42,231800.0,27.3791,27.441,27.3559,27.3869,231800.0
2014-02-25 09:30:00,35.41,35.59,35.16,35.26,126800.0,27.3791,27.5183,27.1858,27.2632,126800.0
2014-02-25 09:40:00,35.29,35.4,35.27,35.38,78500.0,27.2863,27.3714,27.2709,27.3559,78500.0
2014-02-25 09:50:00,35.37,35.51,35.23,35.29,114500.0,27.3482,27.4565,27.24,27.2863,114500.0
2014-02-25 10:00:00,35.29,35.34,35.09,35.25,165100.0,27.2863,27.325,27.1317,27.2554,165100.0
2014-02-25 10:10:00,35.25,35.28,35.16,35.27,56600.0,27.2554,27.2786,27.1858,27.2709,56600.0
2014-02-25 10:20:00,35.28,35.31,35.2,35.26,46400.0,27.2786,27.3018,27.2168,27.2632,46400.0
2014-02-25 10:30:00,35.26,35.37,35.23,35.37,34800.0,27.2632,27.3482,27.24,27.3482,34800.0
2014-02-25 10:40:00,35.36,35.41,35.23,35.23,89100.0,27.3405,27.3791,27.24,27.24,89100.0
2014-02-25 10:50:00,35.23,35.58,35.22,35.58,94000.0,27.24,27.5106,27.2322,27.5106,94000.0
2014-02-25 11:00:00,35.56,35.57,35.36,35.45,59900.0,27.4951,27.5028,27.3405,27.4101,59900.0
2014-02-25 11:10:00,35.45,35.72,35.45,35.68,51800.0,27.4101,27.6188,27.4101,27.5879,51800.0
2014-02-25 11:20:00,35.67,35.74,35.64,35.74,60300.0,27.5802,27.6343,27.557,27.6343,60300.0
2014-02-25 11:30:00,35.74,35.91,35.71,35.86,122700.0,27.6343,27.7657,27.6111,27.7271,122700.0
2014-02-25 11:40:00,35.88,35.89,35.77,35.77,37000.0,27.7425,27.7503,27.6575,27.6575,37000.0
2014-02-25 11:50:00,35.76,35.78,35.67,35.74,34800.0,27.6498,27.6652,27.5802,27.6343,34800.0
2014-02-25 12:00:00,35.74,35.82,35.69,35.82,44800.0,27.6343,27.6961,27.5956,27.6961,44800.0
2014-02-25 12:10:00,35.83,35.89,35.82,35.84,26300.0,27.7039,27.7503,27.6961,27.7116,26300.0
2014-02-25 12:20:00,35.84,35.85,35.62,35.72,62900.0,27.7116,27.7193,27.5415,27.6188,62900.0
2014-02-25 12:30:00,35.72,35.87,35.7,35.79,27700.0,27.6188,27.7348,27.6034,27.673,27700.0
2014-02-25 12:40:00,35.78,35.88,35.77,35.86,20500.0,27.6652,27.7425,27.6575,27.7271,20500.0
2014-02-25 12:50:00,35.87,35.91,35.81,35.88,16700.0,27.7348,27.7657,27.6884,27.7425,16700.0
2014-02-25 13:00:00,35.88,35.92,35.86,35.92,29500.0,27.7425,27.7735,27.7271,27.7735,29500.0
2014-02-25 13:10:00,35.92,35.93,35.82,35.83,30900.0,27.7735,27.7812,27.6961,27.7039,30900.0
2014-02-25 13:20:00,35.84,35.96,35.84,35.95,22500.0,27.7116,27.8044,27.7116,27.7967,22500.0
2014-02-25 13:30:00,35.95,36.04,35.94,36.0,112100.0,27.7967,27.8663,27.7889,27.8353,112100.0
2014-02-25 13:40:00,36.0,36.15,35.99,36.1,102600.0,27.8353,27.9513,27.8276,27.9126,102600.0
2014-02-25 13:50:00,36.1,36.21,36.05,36.16,81500.0,27.9126,27.9977,27.874,27.959,81500.0
2014-02-25 14:00:00,36.16,36.24,36.1,36.2,70100.0,27.959,28.0209,27.9126,27.99,70100.0
2014-02-25 14:10:00,36.2,36.3,36.18,36.29,67400.0,27.99,28.0673,27.9745,28.0596,67400.0
2014-02-25 14:20:00,36.28,36.49,36.25,36.46,139400.0,28.0518,28.2142,28.0286,28.191,139400.0
2014-02-25 14:30:00,36.45,36.46,36.28,36.34,149700.0,28.1833,28.191,28.0518,28.0982,149700.0
2014-02-25 14:40:00,36.34,36.38,36.31,36.38,66600.0,28.0982,28.1291,28.075,28.1291,66600.0
2014-02-25 14:50:00,36.38,36.47,36.37,36.45,80900.0,28.1291,28.1987,28.1214,28.1833,80900.0
2014-02-25 15:00:00,36.45,36.45,36.03,36.1,125800.0,28.1833,28.1833,27.8585,27.9126,125800.0
2014-02-25 15:10:00,36.11,36.11,35.94,35.97,124800.0,27.9204,27.9204,27.7889,27.8121,124800.0
2014-02-25 15:20:00,35.97,36.13,35.97,36.01,88800.0,27.8121,27.9358,27.8121,27.8431,88800.0
2014-02-25 15:30:00,36.01,36.12,35.93,36.09,191900.0,27.8431,27.9281,27.7812,27.9049,191900.0
2014-02-25 15:40:00,36.09,36.19,36.02,36.05,208500.0,27.9049,27.9822,27.8508,27.874,208500.0
2014-02-25 15:50:00,36.05,36.16,35.95,35.99,421300.0,27.874,27.959,27.7967,27.8276,421300.0
2014-02-26 09:30:00,37.37,38.55,37.2,37.62,1151700.0,28.8946,29.807,28.7632,29.0879,1151700.0
2014-02-26 09:40:00,37.64,38.44,37.62,38.43,518500.0,29.1034,29.7219,29.0879,29.7142,518500.0
2014-02-26 09:50:00,38.43,38.5,37.81,38.3,280300.0,29.7142,29.7683,29.2348,29.6137,280300.0
2014-02-26 10:00:00,38.3,38.5,38.01,38.25,352000.0,29.6137,29.7683,29.3895,29.575,352000.0
2014-02-26 10:10:00,38.17,38.74,38.17,38.5,477700.0,29.5132,29.9539,29.5132,29.7683,477700.0
2014-02-26 10:20:00,38.5,38.94,38.47,38.81,341500.0,29.7683,30.1085,29.7451,30.008,341500.0
2014-02-26 10:30:00,38.8,39.17,38.78,39.09,477300.0,30.0003,30.2864,29.9848,30.2245,477300.0
2014-02-26 10:40:00,39.1,39.33,38.95,39.17,299600.0,30.2323,30.4101,30.1163,30.2864,299600.0
2014-02-26 10:50:00,39.17,39.31,38.82,39.18,281700.0,30.2864,30.3946,30.0158,30.2941,281700.0
2014-02-26 11:00:00,39.18,39.36,38.96,39.1,239900.0,30.2941,30.4333,30.124,30.2323,239900.0
2014-02-26 11:10:00,39.11,39.28,38.83,38.91,176500.0,30.24,30.3714,30.0235,30.0853,176500.0
2014-02-26 11:20:00,38.93,39.16,38.82,39.04,110400.0,30.1008,30.2786,30.0158,30.1859,110400.0
2014-02-26 11:30:00,39.04,39.07,38.88,39.05,153500.0,30.1859,30.2091,30.0621,30.1936,153500.0
2014-02-26 11:40:00,39.06,39.58,39.05,39.38,265500.0,30.2013,30.6034,30.1936,30.4488,265500.0
2014-02-26 11:50:00,39.41,39.5,39.25,39.39,170500.0,30.4719,30.5415,30.3482,30.4565,170500.0
2014-02-26 12:00:00,39.39,39.59,39.14,39.21,211600.0,30.4565,30.6111,30.2632,30.3173,211600.0
2014-02-26 12:10:00,39.21,39.49,39.09,39.49,111800.0,30.3173,30.5338,30.2245,30.5338,111800.0
2014-02-26 12:20:00,39.5,39.65,39.38,39.53,156200.0,30.5415,30.6575,30.4488,30.5647,156200.0
2014-02-26 12:30:00,39.55,39.88,39.5,39.85,141000.0,30.5802,30.8354,30.5415,30.8122,141000.0
2014-02-26 12:40:00,39.87,39.95,39.79,39.91,170000.0,30.8276,30.8895,30.7658,30.8585,170000.0
2014-02-26 12:50:00,39.92,40.13,39.83,39.87,236100.0,30.8663,31.0287,30.7967,30.8276,236100.0
2014-02-26 13:00:00,39.87,39.87,39.37,39.42,210800.0,30.8276,30.8276,30.441,30.4797,210800.0
2014-02-26 13:10:00,39.42,39.59,39.2,39.57,188200.0,30.4797,30.6111,30.3096,30.5957,188200.0
2014-02-26 13:20:00,39.57,39.65,39.3,39.53,110100.0,30.5957,30.6575,30.3869,30.5647,110100.0
2014-02-26 13:30:00,39.53,39.76,39.53,39.64,103100.0,30.5647,30.7426,30.5647,30.6498,103100.0
2014-02-26 13:40:00,39.63,39.92,39.57,39.58,95700.0,30.6421,30.8663,30.5957,30.6034,95700.0
2014-02-26 13:50:00,39.58,39.86,39.44,39.81,155600.0,30.6034,30.8199,30.4951,30.7812,155600.0
2014-02-26 14:00:00,39.81,39.88,39.64,39.72,172200.0,30.7812,30.8354,30.6498,30.7116,172200.0
2014-02-26 14:10:00,39.73,39.73,39.43,39.47,178100.0,30.7194,30.7194,30.4874,30.5183,178100.0
2014-02-26 14:20:00,39.44,39.69,39.38,39.39,232800.0,30.4951,30.6884,30.4488,30.4565,232800.0
2014-02-26 14:30:00,39.38,39.72,39.38,39.67,240100.0,30.4488,30.7116,30.4488,30.673,240100.0
2014-02-26 14:40:00,39.67,39.75,39.59,39.69,72600.0,30.673,30.7348,30.6111,30.6884,72600.0
2014-02-26 14:50:00,39.7,39.85,39.56,39.72,98200.0,30.6962,30.8122,30.5879,30.7116,98200.0
2014-02-26 15:00:00,39.73,39.95,39.61,39.95,106000.0,30.7194,30.8895,30.6266,30.8895,106000.0
2014-02-26 15:10:00,39.93,40.08,39.86,40.06,262300.0,30.874,30.99,30.8199,30.9745,262300.0
2014-02-26 15:20:00,40.06,40.17,39.91,39.97,201800.0,30.9745,31.0596,30.8585,30.9049,201800.0
2014-02-26 15:30:00,39.98,40.22,39.93,40.22,190900.0,30.9127,31.0982,30.874,31.0982,190900.0
2014-02-26 15:40:00,40.2,40.42,40.02,40.08,334400.0,31.0828,31.2529,30.9436,30.99,334400.0
2014-02-26 15:50:00,40.09,40.11,39.9,40.05,501300.0,30.9977,31.0132,30.8508,30.9668,501300.0
2014-02-27 09:30:00,39.66,39.76,39.09,39.58,259200.0,30.6652,30.7426,30.2245,30.6034,259200.0
2014-02-27 09:40:00,39.57,39.6,38.89,39.23,180400.0,30.5957,30.6189,30.0699,30.3328,180400.0
2014-02-27 09:50:00,39.24,39.27,38.67,39.25,119900.0,30.3405,30.3637,29.8998,30.3482,119900.0
2014-02-27 10:00:00,39.26,39.3,38.97,39.01,85500.0,30.356,30.3869,30.1317,30.1627,85500.0
2014-02-27 10:10:00,39.01,39.07,38.84,38.98,90600.0,30.1627,30.2091,30.0312,30.1395,90600.0
2014-02-27 10:20:00,38.99,39.26,38.96,39.21,136300.0,30.1472,30.356,30.124,30.3173,136300.0
2014-02-27 10:30:00,39.22,39.26,38.68,38.82,121500.0,30.325,30.356,29.9075,30.0158,121500.0
2014-02-27 10:40:00,38.83,39.11,38.8,39.06,86800.0,30.0235,30.24,30.0003,30.2013,86800.0
2014-02-27 10:50:00,39.06,39.37,39.02,39.3,93300.0,30.2013,30.441,30.1704,30.3869,93300.0
2014-02-27 11:00:00,39.29,39.4,39.25,39.36,55400.0,30.3792,30.4642,30.3482,30.4333,55400.0
2014-02-27 11:10:00,39.36,39.68,39.29,39.67,96300.0,30.4333,30.6807,30.3792,30.673,96300.0
2014-02-27 11:20:00,39.67,39.72,39.34,39.35,53400.0,30.673,30.7116,30.4178,30.4256,53400.0
2014-02-27 11:30:00,39.35,39.64,39.21,39.63,140100.0,30.4256,30.6498,30.3173,30.6421,140100.0
2014-02-27 11:40:00,39.63,39.66,39.25,39.27,107200.0,30.6421,30.6652,30.3482,30.3637,107200.0
2014-02-27 11:50:00,39.27,39.34,39.18,39.2,88100.0,30.3637,30.4178,30.2941,30.3096,88100.0
2014-02-27 12:00:00,39.21,39.32,39.12,39.17,66400.0,30.3173,30.4024,30.2477,30.2864,66400.0
2014-02-27 12:10:00,39.17,39.27,39.07,39.25,32000.0,30.2864,30.3637,30.2091,30.3482,32000.0
2014-02-27 12:20:00,39.24,39.26,39.02,39.13,54700.0,30.3405,30.356,30.1704,30.2555,54700.0
2014-02-27 12:30:00,39.12,39.19,39.02,39.03,36400.0,30.2477,30.3018,30.1704,30.1781,36400.0
2014-02-27 12:40:00,39.02,39.11,39.0,39.09,49800.0,30.1704,30.24,30.1549,30.2245,49800.0
2014-02-27 12:50:00,39.09,39.17,39.05,39.17,25300.0,30.2245,30.2864,30.1936,30.2864,25300.0
2014-02-27 13:00:00,39.19,39.23,39.04,39.05,48200.0,30.3018,30.3328,30.1859,30.1936,48200.0
2014-02-27 13:10:00,39.06,39.2,39.04,39.04,33200.0,30.2013,30.3096,30.1859,30.1859,33200.0
2014-02-27 13:20:00,39.03,39.21,39.02,39.2,38800.0,30.1781,30.3173,30.1704,30.3096,38800.0
2014-02-27 13:30:00,39.2,39.21,39.11,39.19,45900.0,30.3096,30.3173,30.24,30.3018,45900.0
2014-02-27 13:40:00,39.17,39.18,38.99,39.01,80600.0,30.2864,30.2941,30.1472,30.1627,80600.0
2014-02-27 13:50:00,39.02,39.02,38.81,38.91,78700.0,30.1704,30.1704,30.008,30.0853,78700.0
2014-02-27 14:00:00,38.91,38.97,38.86,38.87,66900.0,30.0853,30.1317,30.0467,30.0544,66900.0
2014-02-27 14:10:00,38.86,39.01,38.86,38.94,98000.0,30.0467,30.1627,30.0467,30.1085,98000.0
2014-02-27 14:20:00,38.94,38.95,38.79,38.79,58700.0,30.1085,30.1163,29.9926,29.9926,58700.0
2014-02-27 14:30:00,38.79,38.87,38.75,38.86,40900.0,29.9926,30.0544,29.9616,30.0467,40900.0
2014-02-27 14:40:00,38.86,38.9,38.79,38.82,46000.0,30.0467,30.0776,29.9926,30.0158,46000.0
2014-02-27 14:50:00,38.81,38.98,38.8,38.95,72300.0,30.008,30.1395,30.0003,30.1163,72300.0
2014-02-27 15:00:00,38.93,39.0,38.91,38.99,80600.0,30.1008,30.1549,30.0853,30.1472,80600.0
2014-02-27 15:10:00,38.98,39.0,38.83,38.83,73200.0,30.1395,30.1549,30.0235,30.0235,73200.0
2014-02-27 15:20:00,38.83,38.89,38.74,38.74,83000.0,30.0235,30.0699,29.9539,29.9539,83000.0
2014-02-27 15:30:00,38.75,38.87,38.74,38.85,121400.0,29.9616,30.0544,29.9539,30.039,121400.0
2014-02-27 15:40:00,38.84,38.94,38.84,38.9,184600.0,30.0312,30.1085,30.0312,30.0776,184600.0
2014-02-27 15:50:00,38.89,38.9,38.74,38.89,320300.0,30.0699,30.0776,29.9539,30.0699,320300.0
2014-02-28 09:30:00,39.08,39.48,39.0,39.37,307100.0,30.2168,30.5261,30.1549,30.441,307100.0
2014-02-28 09:40:00,39.38,39.67,39.32,39.56,166500.0,30.4488,30.673,30.4024,30.5879,166500.0
2014-02-28 09:50:00,39.56,39.8,39.4,39.62,155400.0,30.5879,30.7735,30.4642,30.6343,155400.0
2014-02-28 10:00:00,39.61,39.88,39.48,39.72,199300.0,30.6266,30.8354,30.5261,30.7116,199300.0
2014-02-28 10:10:00,39.73,39.78,39.45,39.51,192900.0,30.7194,30.758,30.5029,30.5493,192900.0
2014-02-28 10:20:00,39.5,39.56,39.34,39.36,75700.0,30.5415,30.5879,30.4178,30.4333,75700.0
2014-02-28 10:30:00,39.36,39.37,39.21,39.28,93000.0,30.4333,30.441,30.3173,30.3714,93000.0
2014-02-28 10:40:00,39.27,39.34,39.15,39.33,49900.0,30.3637,30.4178,30.2709,30.4101,49900.0
2014-02-28 10:50:00,39.32,39.39,39.28,39.37,45700.0,30.4024,30.4565,30.3714,30.441,45700.0
2014-02-28 11:00:00,39.37,39.42,39.29,39.38,50200.0,30.441,30.4797,30.3792,30.4488,50200.0
2014-02-28 11:10:00,39.38,39.43,39.11,39.11,116500.0,30.4488,30.4874,30.24,30.24,116500.0
2014-02-28 11:20:00,39.12,39.21,39.07,39.11,65200.0,30.2477,30.3173,30.2091,30.24,65200.0
2014-02-28 11:30:00,39.11,39.22,39.03,39.17,89800.0,30.24,30.325,30.1781,30.2864,89800.0
2014-02-28 11:40:00,39.14,39.22,38.88,38.91,81200.0,30.2632,30.325,30.0621,30.0853,81200.0
2014-02-28 11:50:00,38.92,39.09,38.91,39.08,91900.0,30.0931,30.2245,30.0853,30.2168,91900.0
2014-02-28 12:00:00,39.08,39.18,39.03,39.08,38100.0,30.2168,30.2941,30.1781,30.2168,38100.0
2014-02-28 12:10:00,39.07,39.18,39.02,39.04,53900.0,30.2091,30.2941,30.1704,30.1859,53900.0
2014-02-28 12:20:00,39.03,39.03,38.8,38.81,55200.0,30.1781,30.1781,30.0003,30.008,55200.0
2014-02-28 12:30:00,38.8,38.85,38.72,38.81,73800.0,30.0003,30.039,29.9384,30.008,73800.0
2014-02-28 12:40:00,38.81,38.88,38.76,38.82,37300.0,30.008,30.0621,29.9694,30.0158,37300.0
2014-02-28 12:50:00,38.81,38.97,38.81,38.91,32200.0,30.008,30.1317,30.008,30.0853,32200.0
2014-02-28 13:00:00,38.91,39.01,38.87,38.87,53200.0,30.0853,30.1627,30.0544,30.0544,53200.0
2014-02-28 13:10:00,38.88,39.04,38.88,39.04,57400.0,30.0621,30.1859,30.0621,30.1859,57400.0
2014-02-28 13:20:00,39.05,39.14,39.01,39.1,30000.0,30.1936,30.2632,30.1627,30.2323,30000.0
2014-02-28 13:30:00,39.1,39.2,39.07,39.15,59400.0,30.2323,30.3096,30.2091,30.2709,59400.0
2014-02-28 13:40:00,39.14,39.29,39.1,39.29,79100.0,30.2632,30.3792,30.2323,30.3792,79100.0
2014-02-28 13:50:00,39.3,39.65,39.29,39.6,163400.0,30.3869,30.6575,30.3792,30.6189,163400.0
2014-02-28 14:00:00,39.58,39.59,39.49,39.55,93800.0,30.6034,30.6111,30.5338,30.5802,93800.0
2014-02-28 14:10:00,39.56,39.57,39.45,39.45,116400.0,30.5879,30.5957,30.5029,30.5029,116400.0
2014-02-28 14:20:00,39.45,39.67,39.4,39.67,88800.0,30.5029,30.673,30.4642,30.673,88800.0
2014-02-28 14:30:00,39.68,39.75,39.62,39.62,78400.0,30.6807,30.7348,30.6343,30.6343,78400.0
2014-02-28 14:40:00,39.62,39.62,39.44,39.5,113800.0,30.6343,30.6343,30.4951,30.5415,113800.0
2014-02-28 14:50:00,39.48,39.57,39.46,39.53,74600.0,30.5261,30.5957,30.5106,30.5647,74600.0
2014-02-28 15:00:00,39.52,39.53,39.33,39.33,158300.0,30.557,30.5647,30.4101,30.4101,158300.0
2014-02-28 15:10:00,39.33,39.54,39.28,39.51,140800.0,30.4101,30.5725,30.3714,30.5493,140800.0
2014-02-28 15:20:00,39.51,39.65,39.47,39.61,122100.0,30.5493,30.6575,30.5183,30.6266,122100.0
2014-02-28 15:30:00,39.61,39.75,39.61,39.74,108700.0,30.6266,30.7348,30.6266,30.7271,108700.0
2014-02-28 15:40:00,39.75,39.84,39.74,39.76,193300.0,30.7348,30.8044,30.7271,30.7426,193300.0
2014-02-28 15:50:00,39.76,39.77,39.61,39.61,495900.0,30.7426,30.7503,30.6266,30.6266,495900.0
2014-03-03 09:30:00,39.14,39.59,39.04,39.5,171900.0,30.2632,30.6111,30.1859,30.5415,171900.0
2014-03-03 09:40:00,39.56,39.66,39.14,39.19,76200.0,30.5879,30.6652,30.2632,30.3018,76200.0
2014-03-03 09:50:00,39.21,39.3,39.07,39.3,62200.0,30.3173,30.3869,30.2091,30.3869,62200.0
2014-03-03 10:00:00,39.32,39.47,39.22,39.34,42500.0,30.4024,30.5183,30.325,30.4178,42500.0
2014-03-03 10:10:00,39.33,39.41,39.26,39.32,48400.0,30.4101,30.4719,30.356,30.4024,48400.0
2014-03-03 10:20:00,39.33,39.59,39.24,39.54,48800.0,30.4101,30.6111,30.3405,30.5725,48800.0
2014-03-03 10:30:00,39.53,39.75,39.43,39.75,71700.0,30.5647,30.7348,30.4874,30.7348,71700.0
2014-03-03 10:40:00,39.75,39.87,39.59,39.62,64500.0,30.7348,30.8276,30.6111,30.6343,64500.0
2014-03-03 10:50:00,39.61,39.68,39.39,39.51,100000.0,30.6266,30.6807,30.4565,30.5493,100000.0
2014-03-03 11:00:00,39.52,39.54,39.17,39.2,44700.0,30.557,30.5725,30.2864,30.3096,44700.0
2014-03-03 11:10:00,39.18,39.19,39.08,39.16,23100.0,30.2941,30.3018,30.2168,30.2786,23100.0
2014-03-03 11:20:00,39.18,39.35,39.18,39.21,35000.0,30.2941,30.4256,30.2941,30.3173,35000.0
2014-03-03 11:30:00,39.2,39.24,39.15,39.15,16200.0,30.3096,30.3405,30.2709,30.2709,16200.0
2014-03-03 11:40:00,39.16,39.22,39.02,39.07,19700.0,30.2786,30.325,30.1704,30.2091,19700.0
2014-03-03 11:50:00,39.09,39.09,38.98,38.98,23900.0,30.2245,30.2245,30.1395,30.1395,23900.0
2014-03-03 12:00:00,38.97,39.09,38.9,39.08,30800.0,30.1317,30.2245,30.0776,30.2168,30800.0
2014-03-03 12:10:00,39.08,39.27,39.07,39.25,25100.0,30.2168,30.3637,30.2091,30.3482,25100.0
2014-03-03 12:20:00,39.26,39.46,39.25,39.42,35700.0,30.356,30.5106,30.3482,30.4797,35700.0
2014-03-03 12:30:00,39.43,39.63,39.43,39.54,29900.0,30.4874,30.6421,30.4874,30.5725,29900.0
2014-03-03 12:40:00,39.53,39.6,39.45,39.58,29500.0,30.5647,30.6189,30.5029,30.6034,29500.0
2014-03-03 12:50:00,39.56,39.58,39.32,39.41,27600.0,30.5879,30.6034,30.4024,30.4719,27600.0
2014-03-03 13:00:00,39.42,39.52,39.42,39.49,16600.0,30.4797,30.557,30.4797,30.5338,16600.0
2014-03-03 13:10:00,39.49,39.51,39.43,39.49,19000.0,30.5338,30.5493,30.4874,30.5338,19000.0
2014-03-03 13:20:00,39.48,39.51,39.4,39.41,21000.0,30.5261,30.5493,30.4642,30.4719,21000.0
2014-03-03 13:30:00,39.4,39.43,39.34,39.41,16400.0,30.4642,30.4874,30.4178,30.4719,16400.0
2014-03-03 13:40:00,39.42,39.48,39.36,39.37,15900.0,30.4797,30.5261,30.4333,30.441,15900.0
2014-03-03 13:50:00,39.38,39.55,39.38,39.55,17200.0,30.4488,30.5802,30.4488,30.5802,17200.0
2014-03-03 14:00:00,39.55,39.55,39.46,39.5,21100.0,30.5802,30.5802,30.5106,30.5415,21100.0
2014-03-03 14:10:00,39.52,39.55,39.45,39.45,14300.0,30.557,30.5802,30.5029,30.5029,14300.0
2014-03-03 14:20:00,39.43,39.52,39.43,39.48,17400.0,30.4874,30.557,30.4874,30.5261,17400.0
2014-03-03 14:30:00,39.45,39.51,39.37,39.5,18800.0,30.5029,30.5493,30.441,30.5415,18800.0
2014-03-03 14:40:00,39.49,39.56,39.45,39.56,24000.0,30.5338,30.5879,30.5029,30.5879,24000.0
2014-03-03 14:50:00,39.57,39.58,39.47,39.47,23500.0,30.5957,30.6034,30.5183,30.5183,23500.0
2014-03-03 15:00:00,39.45,39.47,39.36,39.36,31800.0,30.5029,30.5183,30.4333,30.4333,31800.0
2014-03-03 15:10:00,39.37,39.38,39.25,39.29,28100.0,30.441,30.4488,30.3482,30.3792,28100.0
2014-03-03 15:20:00,39.31,39.33,39.18,39.24,41600.0,30.3946,30.4101,30.2941,30.3405,41600.0
2014-03-03 15:30:00,39.25,39.28,39.18,39.23,46500.0,30.3482,30.3714,30.2941,30.3328,46500.0
2014-03-03 15:40:00,39.23,39.35,39.18,39.31,87200.0,30.3328,30.4256,30.2941,30.3946,87200.0
2014-03-03 15:50:00,39.31,39.34,39.23,39.27,159600.0,30.3946,30.4178,30.3328,30.3637,159600.0
2014-03-04 09:30:00,40.53,41.6,40.47,41.38,544500.0,31.4883,32.3196,31.4417,32.1487,544500.0
2014-03-04 09:40:00,41.38,41.74,40.92,41.05,249500.0,32.1487,32.4284,31.7913,31.8923,249500.0
2014-03-04 09:50:00,41.06,41.32,40.9,41.27,207300.0,31.9001,32.1021,31.7758,32.0632,207300.0
2014-03-04 10:00:00,41.24,41.75,41.24,41.49,322500.0,32.0399,32.4361,32.0399,32.2341,322500.0
2014-03-04 10:10:00,41.49,41.64,41.36,41.47,123200.0,32.2341,32.3507,32.1331,32.2186,123200.0
2014-03-04 10:20:00,41.47,41.7,41.42,41.62,98900.0,32.2186,32.3973,32.1798,32.3351,98900.0
2014-03-04 10:30:00,41.62,41.62,41.27,41.36,109600.0,32.3351,32.3351,32.0632,32.1331,109600.0
2014-03-04 10:40:00,41.36,41.6,41.27,41.28,137100.0,32.1331,32.3196,32.0632,32.071,137100.0
2014-03-04 10:50:00,41.29,41.42,41.23,41.38,69200.0,32.0788,32.1798,32.0321,32.1487,69200.0
2014-03-04 11:00:00,41.39,41.41,41.31,41.34,67300.0,32.1565,32.172,32.0943,32.1176,67300.0
2014-03-04 11:10:00,41.34,41.39,41.34,41.37,54300.0,32.1176,32.1565,32.1176,32.1409,54300.0
2014-03-04 11:20:00,41.38,41.39,41.25,41.31,59000.0,32.1487,32.1565,32.0477,32.0943,59000.0
2014-03-04 11:30:00,41.32,41.34,41.22,41.27,58000.0,32.1021,32.1176,32.0244,32.0632,58000.0
2014-03-04 11:40:00,41.26,41.55,41.14,41.55,139800.0,32.0555,32.2808,31.9622,32.2808,139800.0
2014-03-04 11:50:00,41.55,41.74,41.51,41.71,77300.0,32.2808,32.4284,32.2497,32.4051,77300.0
2014-03-04 12:00:00,41.71,41.72,41.5,41.5,79600.0,32.4051,32.4128,32.2419,32.2419,79600.0
2014-03-04 12:10:00,41.51,41.6,41.45,41.6,82600.0,32.2497,32.3196,32.2031,32.3196,82600.0
2014-03-04 12:20:00,41.61,41.66,41.52,41.53,54300.0,32.3274,32.3662,32.2575,32.2652,54300.0
2014-03-04 12:30:00,41.52,41.6,41.49,41.55,37800.0,32.2575,32.3196,32.2341,32.2808,37800.0
2014-03-04 12:40:00,41.54,41.54,41.28,41.28,89200.0,32.273,32.273,32.071,32.071,89200.0
2014-03-04 12:50:00,41.29,41.39,41.1,41.39,142300.0,32.0788,32.1565,31.9312,32.1565,142300.0
2014-03-04 13:00:00,41.39,41.41,41.15,41.28,88900.0,32.1565,32.172,31.97,32.071,88900.0
2014-03-04 13:10:00,41.27,41.39,41.26,41.34,56600.0,32.0632,32.1565,32.0555,32.1176,56600.0
2014-03-04 13:20:00,41.34,41.42,41.34,41.41,51300.0,32.1176,32.1798,32.1176,32.172,51300.0
2014-03-04 13:30:00,41.42,41.54,41.41,41.49,64300.0,32.1798,32.273,32.172,32.2341,64300.0
2014-03-04 13:40:00,41.5,41.5,41.39,41.41,62800.0,32.2419,32.2419,32.1565,32.172,62800.0
2014-03-04 13:50:00,41.39,41.45,41.28,41.44,71900.0,32.1565,32.2031,32.071,32.1953,71900.0
2014-03-04 14:00:00,41.45,41.51,41.4,41.5,64400.0,32.2031,32.2497,32.1642,32.2419,64400.0
2014-03-04 14:10:00,41.51,41.51,41.46,41.47,45100.0,32.2497,32.2497,32.2108,32.2186,45100.0
2014-03-04 14:20:00,41.47,41.5,41.41,41.47,45000.0,32.2186,32.2419,32.172,32.2186,45000.0
2014-03-04 14:30:00,41.46,41.51,41.29,41.34,51500.0,32.2108,32.2497,32.0788,32.1176,51500.0
2014-03-04 14:40:00,41.35,41.42,41.2,41.31,93600.0,32.1254,32.1798,32.0088,32.0943,93600.0
2014-03-04 14:50:00,41.3,41.45,41.3,41.36,49100.0,32.0865,32.2031,32.0865,32.1331,49100.0
2014-03-04 15:00:00,41.36,41.49,41.36,41.48,75100.0,32.1331,32.2341,32.1331,32.2264,75100.0
2014-03-04 15:10:00,41.48,41.61,41.48,41.6,78600.0,32.2264,32.3274,32.2264,32.3196,78600.0
2014-03-04 15:20:00,41.59,41.6,41.53,41.57,71000.0,32.3118,32.3196,32.2652,32.2963,71000.0
2014-03-04 15:30:00,41.57,41.61,41.41,41.41,114300.0,32.2963,32.3274,32.172,32.172,114300.0
2014-03-04 15:40:00,41.42,41.61,41.4,41.59,231400.0,32.1798,32.3274,32.1642,32.3118,231400.0
2014-03-04 15:50:00,41.59,41.82,41.57,41.68,541300.0,32.3118,32.4905,32.2963,32.3818,541300.0
2014-03-05 09:30:00,41.58,42.41,41.51,42.37,229700.0,32.3041,32.9489,32.2497,32.9178,229700.0
2014-03-05 09:40:00,42.4,42.49,41.46,41.49,170000.0,32.9411,33.0111,32.2108,32.2341,170000.0
2014-03-05 09:50:00,41.5,41.94,41.41,41.63,119100.0,32.2419,32.5838,32.172,32.3429,119100.0
2014-03-05 10:00:00,41.64,41.77,41.44,41.53,81400.0,32.3507,32.4517,32.1953,32.2652,81400.0
2014-03-05 10:10:00,41.52,41.75,41.51,41.73,91200.0,32.2575,32.4361,32.2497,32.4206,91200.0
2014-03-05 10:20:00,41.72,41.73,41.45,41.45,54200.0,32.4128,32.4206,32.2031,32.2031,54200.0
2014-03-05 10:30:00,41.45,41.57,41.45,41.54,39200.0,32.2031,32.2963,32.2031,32.273,39200.0
2014-03-05 10:40:00,41.53,41.58,41.26,41.3,44200.0,32.2652,32.3041,32.0555,32.0865,44200.0
2014-03-05 10:50:00,41.29,41.31,41.09,41.26,55600.0,32.0788,32.0943,31.9234,32.0555,55600.0
2014-03-05 11:00:00,41.26,41.37,41.22,41.27,53900.0,32.0555,32.1409,32.0244,32.0632,53900.0
2014-03-05 11:10:00,41.27,41.28,41.1,41.18,35500.0,32.0632,32.071,31.9312,31.9933,35500.0
2014-03-05 11:20:00,41.17,41.35,41.11,41.12,56500.0,31.9855,32.1254,31.9389,31.9467,56500.0
2014-03-05 11:30:00,41.12,41.23,41.02,41.23,42000.0,31.9467,32.0321,31.869,32.0321,42000.0
2014-03-05 11:40:00,41.23,41.25,41.15,41.18,75000.0,32.0321,32.0477,31.97,31.9933,75000.0
2014-03-05 11:50:00,41.17,41.26,41.12,41.13,141400.0,31.9855,32.0555,31.9467,31.9545,141400.0
2014-03-05 12:00:00,41.12,41.26,41.02,41.26,28300.0,31.9467,32.0555,31.869,32.0555,28300.0
2014-03-05 12:10:00,41.26,41.34,41.26,41.29,25200.0,32.0555,32.1176,32.0555,32.0788,25200.0
2014-03-05 12:20:00,41.29,41.41,41.28,41.41,39100.0,32.0788,32.172,32.071,32.172,39100.0
2014-03-05 12:30:00,41.41,41.46,41.33,41.46,16200.0,32.172,32.2108,32.1098,32.2108,16200.0
2014-03-05 12:40:00,41.46,41.6,41.46,41.6,20600.0,32.2108,32.3196,32.2108,32.3196,20600.0
2014-03-05 12:50:00,41.59,41.67,41.53,41.65,28500.0,32.3118,32.374,32.2652,32.3585,28500.0
2014-03-05 13:00:00,41.65,41.75,41.59,41.74,37300.0,32.3585,32.4361,32.3118,32.4284,37300.0
2014-03-05 13:10:00,41.73,41.78,41.73,41.75,31100.0,32.4206,32.4595,32.4206,32.4361,31100.0
2014-03-05 13:20:00,41.75,41.79,41.59,41.61,46200.0,32.4361,32.4672,32.3118,32.3274,46200.0
2014-03-05 13:30:00,41.62,41.69,41.6,41.66,27900.0,32.3351,32.3895,32.3196,32.3662,27900.0
2014-03-05 13:40:00,41.66,41.71,41.49,41.49,24500.0,32.3662,32.4051,32.2341,32.2341,24500.0
2014-03-05 13:50:00,41.48,41.6,41.47,41.53,22000.0,32.2264,32.3196,32.2186,32.2652,22000.0
2014-03-05 14:00:00,41.52,41.66,41.49,41.65,41000.0,32.2575,32.3662,32.2341,32.3585,41000.0
2014-03-05 14:10:00,41.65,41.74,41.61,41.64,27600.0,32.3585,32.4284,32.3274,32.3507,27600.0
2014-03-05 14:20:00,41.64,41.73,41.63,41.66,59900.0,32.3507,32.4206,32.3429,32.3662,59900.0
2014-03-05 14:30:00,41.67,41.71,41.65,41.66,22200.0,32.374,32.4051,32.3585,32.3662,22200.0
2014-03-05 14:40:00,41.65,41.72,41.65,41.72,21600.0,32.3585,32.4128,32.3585,32.4128,21600.0
2014-03-05 14:50:00,41.72,41.79,41.7,41.71,31300.0,32.4128,32.4672,32.3973,32.4051,31300.0
2014-03-05 15:00:00,41.71,41.82,41.71,41.75,97600.0,32.4051,32.4905,32.4051,32.4361,97600.0
2014-03-05 15:10:00,41.75,41.76,41.58,41.6,74400.0,32.4361,32.4439,32.3041,32.3196,74400.0
2014-03-05 15:20:00,41.6,41.64,41.59,41.59,46100.0,32.3196,32.3507,32.3118,32.3118,46100.0
2014-03-05 15:30:00,41.59,41.69,41.57,41.66,66100.0,32.3118,32.3895,32.2963,32.3662,66100.0
2014-03-05 15:40:00,41.66,41.67,41.54,41.55,112400.0,32.3662,32.374,32.273,32.2808,112400.0
2014-03-05 15:50:00,41.56,41.62,41.54,41.62,169400.0,32.2885,32.3351,32.273,32.3351,169400.0
2014-03-06 09:30:00,41.59,41.61,41.2,41.2,56200.0,32.3118,32.3274,32.0088,32.0088,56200.0
2014-03-06 09:40:00,41.2,41.25,41.08,41.2,44600.0,32.0088,32.0477,31.9156,32.0088,44600.0
2014-03-06 09:50:00,41.24,41.35,41.19,41.28,33000.0,32.0399,32.1254,32.0011,32.071,33000.0
2014-03-06 10:00:00,41.26,41.52,41.03,41.14,129000.0,32.0555,32.2575,31.8768,31.9622,129000.0
2014-03-06 10:10:00,41.12,41.14,40.89,40.94,92000.0,31.9467,31.9622,31.768,31.8068,92000.0
2014-03-06 10:20:00,40.95,41.29,40.84,41.29,37600.0,31.8146,32.0788,31.7292,32.0788,37600.0
2014-03-06 10:30:00,41.32,41.32,41.04,41.12,21800.0,32.1021,32.1021,31.8845,31.9467,21800.0
2014-03-06 10:40:00,41.12,41.12,40.94,40.97,29900.0,31.9467,31.9467,31.8068,31.8302,29900.0
2014-03-06 10:50:00,40.99,41.22,40.97,41.22,19300.0,31.8457,32.0244,31.8302,32.0244,19300.0
2014-03-06 11:00:00,41.23,41.23,41.06,41.11,24800.0,32.0321,32.0321,31.9001,31.9389,24800.0
2014-03-06 11:10:00,41.12,41.16,41.0,41.01,18400.0,31.9467,31.9778,31.8535,31.8612,18400.0
2014-03-06 11:20:00,41.0,41.09,40.96,41.0,18700.0,31.8535,31.9234,31.8224,31.8535,18700.0
2014-03-06 11:30:00,41.02,41.24,41.01,41.23,36400.0,31.869,32.0399,31.8612,32.0321,36400.0
2014-03-06 11:40:00,41.22,41.26,41.15,41.23,38700.0,32.0244,32.0555,31.97,32.0321,38700.0
2014-03-06 11:50:00,41.22,41.37,41.22,41.33,14100.0,32.0244,32.1409,32.0244,32.1098,14100.0
2014-03-06 12:00:00,41.34,41.4,41.29,41.36,24700.0,32.1176,32.1642,32.0788,32.1331,24700.0
2014-03-06 12:10:00,41.37,41.39,41.26,41.29,14300.0,32.1409,32.1565,32.0555,32.0788,14300.0
2014-03-06 12:20:00,41.3,41.35,41.24,41.35,23900.0,32.0865,32.1254,32.0399,32.1254,23900.0
2014-03-06 12:30:00,41.34,41.35,41.18,41.32,45600.0,32.1176,32.1254,31.9933,32.1021,45600.0
2014-03-06 12:40:00,41.33,41.44,41.32,41.4,17200.0,32.1098,32.1953,32.1021,32.1642,17200.0
2014-03-06 12:50:00,41.4,41.48,41.39,41.48,18600.0,32.1642,32.2264,32.1565,32.2264,18600.0
2014-03-06 13:00:00,41.5,41.55,41.47,41.54,14000.0,32.2419,32.2808,32.2186,32.273,14000.0
2014-03-06 13:10:00,41.55,41.58,41.47,41.47,18800.0,32.2808,32.3041,32.2186,32.2186,18800.0
2014-03-06 13:20:00,41.46,41.48,41.41,41.47,14500.0,32.2108,32.2264,32.172,32.2186,14500.0
2014-03-06 13:30:00,41.46,41.46,41.38,41.38,15300.0,32.2108,32.2108,32.1487,32.1487,15300.0
2014-03-06 13:40:00,41.38,41.38,41.21,41.21,27500.0,32.1487,32.1487,32.0166,32.0166,27500.0
2014-03-06 13:50:00,41.2,41.33,41.2,41.21,22600.0,32.0088,32.1098,32.0088,32.0166,22600.0
2014-03-06 14:00:00,41.21,41.21,41.02,41.02,70300.0,32.0166,32.0166,31.869,31.869,70300.0
2014-03-06 14:10:00,41.02,41.06,40.95,41.06,41700.0,31.869,31.9001,31.8146,31.9001,41700.0
2014-03-06 14:20:00,41.06,41.15,40.99,41.11,56700.0,31.9001,31.97,31.8457,31.9389,56700.0
2014-03-06 14:30:00,41.12,41.16,41.02,41.12,53500.0,31.9467,31.9778,31.869,31.9467,53500.0
2014-03-06 14:40:00,41.13,41.31,41.13,41.28,22700.0,31.9545,32.0943,31.9545,32.071,22700.0
2014-03-06 14:50:00,41.29,41.39,41.28,41.35,20800.0,32.0788,32.1565,32.071,32.1254,20800.0
2014-03-06 15:00:00,41.36,41.39,41.29,41.35,21900.0,32.1331,32.1565,32.0788,32.1254,21900.0
2014-03-06 15:10:00,41.35,41.38,41.27,41.28,33600.0,32.1254,32.1487,32.0632,32.071,33600.0
2014-03-06 15:20:00,41.29,41.34,41.23,41.29,24300.0,32.0788,32.1176,32.0321,32.0788,24300.0
2014-03-06 15:30:00,41.3,41.31,41.21,41.22,32600.0,32.0865,32.0943,32.0166,32.0244,32600.0
2014-03-06 15:40:00,41.23,41.25,41.11,41.15,51900.0,32.0321,32.0477,31.9389,31.97,51900.0
2014-03-06 15:50:00,41.15,41.16,41.04,41.1,89000.0,31.97,31.9778,31.8845,31.9312,89000.0
2014-03-07 09:30:00,41.5,41.7,41.16,41.22,48200.0,32.2419,32.3973,31.9778,32.0244,48200.0
2014-03-07 09:40:00,41.27,41.5,41.22,41.3,29400.0,32.0632,32.2419,32.0244,32.0865,29400.0
2014-03-07 09:50:00,41.3,41.55,41.26,41.53,33700.0,32.0865,32.2808,32.0555,32.2652,33700.0
2014-03-07 10:00:00,41.51,41.74,41.32,41.74,34800.0,32.2497,32.4284,32.1021,32.4284,34800.0
2014-03-07 10:10:00,41.72,41.97,41.71,41.94,94900.0,32.4128,32.6071,32.4051,32.5838,94900.0
2014-03-07 10:20:00,41.95,41.98,41.78,41.78,112600.0,32.5915,32.6148,32.4595,32.4595,112600.0
2014-03-07 10:30:00,41.76,41.77,41.6,41.64,39200.0,32.4439,32.4517,32.3196,32.3507,39200.0
2014-03-07 10:40:00,41.63,41.68,41.41,41.47,28100.0,32.3429,32.3818,32.172,32.2186,28100.0
2014-03-07 10:50:00,41.46,41.54,41.29,41.3,66900.0,32.2108,32.273,32.0788,32.0865,66900.0
2014-03-07 11:00:00,41.3,41.31,40.91,40.91,160200.0,32.0865,32.0943,31.7835,31.7835,160200.0
2014-03-07 11:10:00,40.91,40.93,40.84,40.93,48900.0,31.7835,31.7991,31.7292,31.7991,48900.0
2014-03-07 11:20:00,40.93,41.13,40.82,41.02,288200.0,31.7991,31.9545,31.7136,31.869,288200.0
2014-03-07 11:30:00,41.01,41.48,41.0,41.48,235500.0,31.8612,32.2264,31.8535,32.2264,235500.0
2014-03-07 11:40:00,41.46,41.62,41.31,41.53,130700.0,32.2108,32.3351,32.0943,32.2652,130700.0
2014-03-07 11:50:00,41.54,41.55,41.31,41.47,19600.0,32.273,32.2808,32.0943,32.2186,19600.0
2014-03-07 12:00:00,41.46,41.5,41.37,41.46,15700.0,32.2108,32.2419,32.1409,32.2108,15700.0
2014-03-07 12:10:00,41.46,41.54,41.44,41.48,11900.0,32.2108,32.273,32.1953,32.2264,11900.0
2014-03-07 12:20:00,41.48,41.54,41.45,41.54,12200.0,32.2264,32.273,32.2031,32.273,12200.0
2014-03-07 12:30:00,41.54,41.56,41.52,41.52,12200.0,32.273,32.2885,32.2575,32.2575,12200.0
2014-03-07 12:40:00,41.53,41.53,41.37,41.39,35600.0,32.2652,32.2652,32.1409,32.1565,35600.0
2014-03-07 12:50:00,41.38,41.39,41.1,41.1,62200.0,32.1487,32.1565,31.9312,31.9312,62200.0
2014-03-07 13:00:00,41.1,41.18,41.0,41.13,59000.0,31.9312,31.9933,31.8535,31.9545,59000.0
2014-03-07 13:10:00,41.13,41.14,40.98,41.05,23900.0,31.9545,31.9622,31.8379,31.8923,23900.0
2014-03-07 13:20:00,41.06,41.07,40.98,40.99,18600.0,31.9001,31.9078,31.8379,31.8457,18600.0
2014-03-07 13:30:00,40.99,41.11,40.98,41.09,31000.0,31.8457,31.9389,31.8379,31.9234,31000.0
2014-03-07 13:40:00,41.09,41.19,41.09,41.14,48800.0,31.9234,32.0011,31.9234,31.9622,48800.0
2014-03-07 13:50:00,41.13,41.14,41.09,41.1,36500.0,31.9545,31.9622,31.9234,31.9312,36500.0
2014-03-07 14:00:00,41.1,41.2,41.09,41.14,138300.0,31.9312,32.0088,31.9234,31.9622,138300.0
2014-03-07 14:10:00,41.14,41.2,41.12,41.15,33200.0,31.9622,32.0088,31.9467,31.97,33200.0
2014-03-07 14:20:00,41.15,41.27,41.13,41.27,24900.0,31.97,32.0632,31.9545,32.0632,24900.0
2014-03-07 14:30:00,41.27,41.4,41.18,41.21,90700.0,32.0632,32.1642,31.9933,32.0166,90700.0
2014-03-07 14:40:00,41.2,41.23,41.14,41.15,125800.0,32.0088,32.0321,31.9622,31.97,125800.0
2014-03-07 14:50:00,41.16,41.21,41.12,41.19,76000.0,31.9778,32.0166,31.9467,32.0011,76000.0
2014-03-07 15:00:00,41.2,41.22,41.13,41.15,57900.0,32.0088,32.0244,31.9545,31.97,57900.0
2014-03-07 15:10:00,41.15,41.16,41.1,41.13,54600.0,31.97,31.9778,31.9312,31.9545,54600.0
2014-03-07 15:20:00,41.12,41.12,41.03,41.04,139300.0,31.9467,31.9467,31.8768,31.8845,139300.0
2014-03-07 15:30:00,41.04,41.06,40.93,40.99,151800.0,31.8845,31.9001,31.7991,31.8457,151800.0
2014-03-07 15:40:00,40.98,41.21,40.98,41.12,225100.0,31.8379,32.0166,31.8379,31.9467,225100.0
2014-03-07 15:50:00,41.12,41.28,41.12,41.25,358400.0,31.9467,32.071,31.9467,32.0477,358400.0
2014-03-10 09:30:00,41.19,41.69,41.09,41.23,42100.0,32.0011,32.3895,31.9234,32.0321,42100.0
2014-03-10 09:40:00,41.23,41.34,41.01,41.27,28900.0,32.0321,32.1176,31.8612,32.0632,28900.0
2014-03-10 09:50:00,41.18,41.25,40.91,41.01,64900.0,31.9933,32.0477,31.7835,31.8612,64900.0
2014-03-10 10:00:00,41.06,41.19,40.73,40.79,252300.0,31.9001,32.0011,31.6437,31.6903,252300.0
2014-03-10 10:10:00,40.79,40.81,40.42,40.62,345200.0,31.6903,31.7058,31.4028,31.5582,345200.0
2014-03-10 10:20:00,40.62,40.8,40.56,40.77,28900.0,31.5582,31.6981,31.5116,31.6748,28900.0
2014-03-10 10:30:00,40.78,40.91,40.78,40.86,76400.0,31.6825,31.7835,31.6825,31.7447,76400.0
2014-03-10 10:40:00,40.87,40.9,40.76,40.84,54700.0,31.7525,31.7758,31.667,31.7292,54700.0
2014-03-10 10:50:00,40.85,40.91,40.76,40.78,22200.0,31.7369,31.7835,31.667,31.6825,22200.0
2014-03-10 11:00:00,40.74,40.97,40.73,40.96,43400.0,31.6515,31.8302,31.6437,31.8224,43400.0
2014-03-10 11:10:00,40.95,41.18,40.88,41.03,48600.0,31.8146,31.9933,31.7602,31.8768,48600.0
2014-03-10 11:20:00,41.03,41.23,41.03,41.14,31000.0,31.8768,32.0321,31.8768,31.9622,31000.0
2014-03-10 11:30:00,41.15,41.35,41.15,41.27,43000.0,31.97,32.1254,31.97,32.0632,43000.0
2014-03-10 11:40:00,41.26,41.36,41.22,41.22,20900.0,32.0555,32.1331,32.0244,32.0244,20900.0
2014-03-10 11:50:00,41.2,41.2,41.11,41.13,22300.0,32.0088,32.0088,31.9389,31.9545,22300.0
2014-03-10 12:00:00,41.13,41.13,41.0,41.03,16700.0,31.9545,31.9545,31.8535,31.8768,16700.0
2014-03-10 12:10:00,41.03,41.11,40.98,41.08,25400.0,31.8768,31.9389,31.8379,31.9156,25400.0
2014-03-10 12:20:00,41.09,41.09,40.98,40.99,71300.0,31.9234,31.9234,31.8379,31.8457,71300.0
2014-03-10 12:30:00,41.0,41.0,40.85,40.9,42100.0,31.8535,31.8535,31.7369,31.7758,42100.0
2014-03-10 12:40:00,40.9,41.09,40.87,41.09,42200.0,31.7758,31.9234,31.7525,31.9234,42200.0
2014-03-10 12:50:00,41.09,41.1,40.91,40.99,26400.0,31.9234,31.9312,31.7835,31.8457,26400.0
2014-03-10 13:00:00,40.98,40.98,40.82,40.86,22900.0,31.8379,31.8379,31.7136,31.7447,22900.0
2014-03-10 13:10:00,40.87,40.97,40.84,40.85,22300.0,31.7525,31.8302,31.7292,31.7369,22300.0
2014-03-10 13:20:00,40.84,40.99,40.84,40.99,17000.0,31.7292,31.8457,31.7292,31.8457,17000.0
2014-03-10 13:30:00,40.99,41.01,40.89,40.9,34300.0,31.8457,31.8612,31.768,31.7758,34300.0
2014-03-10 13:40:00,40.89,40.99,40.89,40.98,19800.0,31.768,31.8457,31.768,31.8379,19800.0
2014-03-10 13:50:00,40.98,41.07,40.96,40.97,26700.0,31.8379,31.9078,31.8224,31.8302,26700.0
2014-03-10 14:00:00,40.97,41.0,40.87,41.0,27100.0,31.8302,31.8535,31.7525,31.8535,27100.0
2014-03-10 14:10:00,41.0,41.04,40.89,40.89,107900.0,31.8535,31.8845,31.768,31.768,107900.0
2014-03-10 14:20:00,40.88,40.89,40.8,40.84,58100.0,31.7602,31.768,31.6981,31.7292,58100.0
2014-03-10 14:30:00,40.84,40.93,40.84,40.91,30200.0,31.7292,31.7991,31.7292,31.7835,30200.0
2014-03-10 14:40:00,40.91,40.92,40.76,40.9,121200.0,31.7835,31.7913,31.667,31.7758,121200.0
2014-03-10 14:50:00,40.91,41.17,40.91,41.15,45800.0,31.7835,31.9855,31.7835,31.97,45800.0
2014-03-10 15:00:00,41.15,41.2,41.08,41.19,38300.0,31.97,32.0088,31.9156,32.0011,38300.0
2014-03-10 15:10:00,41.19,41.19,41.02,41.09,80800.0,32.0011,32.0011,31.869,31.9234,80800.0
2014-03-10 15:20:00,41.09,41.24,41.03,41.23,56900.0,31.9234,32.0399,31.8768,32.0321,56900.0
2014-03-10 15:30:00,41.24,41.38,41.16,41.21,116300.0,32.0399,32.1487,31.9778,32.0166,116300.0
2014-03-10 15:40:00,41.22,41.3,41.18,41.24,115600.0,32.0244,32.0865,31.9933,32.0399,115600.0
2014-03-10 15:50:00,41.25,41.32,41.19,41.3,196700.0,32.0477,32.1021,32.0011,32.0865,196700.0
2014-03-11 09:30:00,41.31,41.32,40.97,41.04,68000.0,32.0943,32.1021,31.8302,31.8845,68000.0
2014-03-11 09:40:00,41.09,41.09,40.56,40.88,80600.0,31.9234,31.9234,31.5116,31.7602,80600.0
2014-03-11 09:50:00,40.88,40.97,40.74,40.79,39200.0,31.7602,31.8302,31.6515,31.6903,39200.0
2014-03-11 10:00:00,40.79,40.92,40.71,40.77,123300.0,31.6903,31.7913,31.6282,31.6748,123300.0
2014-03-11 10:10:00,40.76,40.81,40.7,40.72,69100.0,31.667,31.7058,31.6204,31.6359,69100.0
2014-03-11 10:20:00,40.71,40.76,40.55,40.65,79300.0,31.6282,31.667,31.5038,31.5815,79300.0
2014-03-11 10:30:00,40.66,40.74,40.56,40.74,132700.0,31.5893,31.6515,31.5116,31.6515,132700.0
2014-03-11 10:40:00,40.74,40.75,40.55,40.69,21100.0,31.6515,31.6592,31.5038,31.6126,21100.0
2014-03-11 10:50:00,40.7,40.7,40.66,40.66,74000.0,31.6204,31.6204,31.5893,31.5893,74000.0
2014-03-11 11:00:00,40.66,40.78,40.64,40.75,41400.0,31.5893,31.6825,31.5738,31.6592,41400.0
2014-03-11 11:10:00,40.75,41.12,40.75,40.94,46100.0,31.6592,31.9467,31.6592,31.8068,46100.0
2014-03-11 11:20:00,40.95,41.05,40.9,41.01,52000.0,31.8146,31.8923,31.7758,31.8612,52000.0
2014-03-11 11:30:00,41.01,41.08,40.95,41.08,30800.0,31.8612,31.9156,31.8146,31.9156,30800.0
2014-03-11 11:40:00,41.09,41.12,40.93,40.94,40800.0,31.9234,31.9467,31.7991,31.8068,40800.0
2014-03-11 11:50:00,40.94,40.98,40.93,40.93,50000.0,31.8068,31.8379,31.7991,31.7991,50000.0
2014-03-11 12:00:00,40.94,41.01,40.83,40.84,165700.0,31.8068,31.8612,31.7214,31.7292,165700.0
2014-03-11 12:10:00,40.84,40.84,40.65,40.66,69000.0,31.7292,31.7292,31.5815,31.5893,69000.0
2014-03-11 12:20:00,40.66,40.71,40.58,40.58,37400.0,31.5893,31.6282,31.5272,31.5272,37400.0
2014-03-11 12:30:00,40.57,40.63,40.52,40.63,30500.0,31.5194,31.566,31.4805,31.566,30500.0
2014-03-11 12:40:00,40.62,40.63,40.42,40.54,51500.0,31.5582,31.566,31.4028,31.4961,51500.0
2014-03-11 12:50:00,40.52,40.52,40.27,40.29,89400.0,31.4805,31.4805,31.2863,31.3019,89400.0
2014-03-11 13:00:00,40.28,40.29,40.17,40.25,67500.0,31.2941,31.3019,31.2086,31.2708,67500.0
2014-03-11 13:10:00,40.25,40.28,40.1,40.1,40500.0,31.2708,31.2941,31.1542,31.1542,40500.0
2014-03-11 13:20:00,40.1,40.11,39.75,39.75,110400.0,31.1542,31.162,30.8823,30.8823,110400.0
2014-03-11 13:30:00,39.77,40.02,39.74,40.01,60700.0,30.8979,31.0921,30.8745,31.0843,60700.0
2014-03-11 13:40:00,40.0,40.1,39.97,40.07,45600.0,31.0765,31.1542,31.0532,31.1309,45600.0
2014-03-11 13:50:00,40.07,40.13,39.97,40.05,38800.0,31.1309,31.1775,31.0532,31.1154,38800.0
2014-03-11 14:00:00,40.02,40.25,40.01,40.23,95200.0,31.0921,31.2708,31.0843,31.2552,95200.0
2014-03-11 14:10:00,40.23,40.36,40.18,40.34,60900.0,31.2552,31.3562,31.2164,31.3407,60900.0
2014-03-11 14:20:00,40.35,40.39,40.3,40.33,35300.0,31.3485,31.3795,31.3096,31.3329,35300.0
2014-03-11 14:30:00,40.33,40.34,40.17,40.2,33700.0,31.3329,31.3407,31.2086,31.2319,33700.0
2014-03-11 14:40:00,40.19,40.21,40.03,40.14,39400.0,31.2242,31.2397,31.0999,31.1853,39400.0
2014-03-11 14:50:00,40.15,40.24,40.15,40.21,51900.0,31.1931,31.263,31.1931,31.2397,51900.0
2014-03-11 15:00:00,40.2,40.21,40.05,40.06,54900.0,31.2319,31.2397,31.1154,31.1232,54900.0
2014-03-11 15:10:00,40.06,40.11,40.02,40.1,44300.0,31.1232,31.162,31.0921,31.1542,44300.0
2014-03-11 15:20:00,40.09,40.16,40.08,40.15,107600.0,31.1465,31.2009,31.1387,31.1931,107600.0
2014-03-11 15:30:00,40.15,40.16,40.05,40.06,98600.0,31.1931,31.2009,31.1154,31.1232,98600.0
2014-03-11 15:40:00,40.06,40.11,40.04,40.06,206700.0,31.1232,31.162,31.1076,31.1232,206700.0
2014-03-11 15:50:00,40.06,40.16,40.06,40.12,185100.0,31.1232,31.2009,31.1232,31.1698,185100.0
2014-03-12 09:30:00,39.84,40.04,39.79,39.88,71000.0,30.9522,31.1076,30.9134,30.9833,71000.0
2014-03-12 09:40:00,39.82,39.82,39.27,39.35,97700.0,30.9367,30.9367,30.5094,30.5716,97700.0
2014-03-12 09:50:00,39.35,39.6,39.34,39.54,92300.0,30.5716,30.7658,30.5638,30.7192,92300.0
2014-03-12 10:00:00,39.52,39.72,39.46,39.48,196000.0,30.7036,30.859,30.657,30.6726,196000.0
2014-03-12 10:10:00,39.5,39.57,39.34,39.36,78500.0,30.6881,30.7425,30.5638,30.5793,78500.0
2014-03-12 10:20:00,39.37,39.46,39.33,39.45,68800.0,30.5871,30.657,30.556,30.6492,68800.0
2014-03-12 10:30:00,39.45,39.56,39.44,39.47,79300.0,30.6492,30.7347,30.6415,30.6648,79300.0
2014-03-12 10:40:00,39.46,39.56,39.46,39.51,41200.0,30.657,30.7347,30.657,30.6959,41200.0
2014-03-12 10:50:00,39.52,39.63,39.52,39.58,59700.0,30.7036,30.7891,30.7036,30.7502,59700.0
2014-03-12 11:00:00,39.58,39.64,39.54,39.54,34900.0,30.7502,30.7969,30.7192,30.7192,34900.0
2014-03-12 11:10:00,39.54,39.57,39.49,39.5,74100.0,30.7192,30.7425,30.6803,30.6881,74100.0
2014-03-12 11:20:00,39.51,39.56,39.48,39.52,20500.0,30.6959,30.7347,30.6726,30.7036,20500.0
2014-03-12 11:30:00,39.53,39.53,39.46,39.5,20900.0,30.7114,30.7114,30.657,30.6881,20900.0
2014-03-12 11:40:00,39.5,39.5,39.39,39.4,18100.0,30.6881,30.6881,30.6026,30.6104,18100.0
2014-03-12 11:50:00,39.4,39.4,39.16,39.17,57400.0,30.6104,30.6104,30.4239,30.4317,57400.0
2014-03-12 12:00:00,39.16,39.31,39.13,39.24,44300.0,30.4239,30.5405,30.4006,30.4861,44300.0
2014-03-12 12:10:00,39.23,39.27,39.2,39.26,14800.0,30.4783,30.5094,30.455,30.5016,14800.0
2014-03-12 12:20:00,39.27,39.36,39.27,39.35,34400.0,30.5094,30.5793,30.5094,30.5716,34400.0
2014-03-12 12:30:00,39.35,39.38,39.34,39.38,33700.0,30.5716,30.5949,30.5638,30.5949,33700.0
2014-03-12 12:40:00,39.38,39.4,39.34,39.34,21500.0,30.5949,30.6104,30.5638,30.5638,21500.0
2014-03-12 12:50:00,39.35,39.38,39.3,39.38,24100.0,30.5716,30.5949,30.5327,30.5949,24100.0
2014-03-12 13:00:00,39.4,39.4,39.34,39.34,15500.0,30.6104,30.6104,30.5638,30.5638,15500.0
2014-03-12 13:10:00,39.35,39.39,39.26,39.37,24000.0,30.5716,30.6026,30.5016,30.5871,24000.0
2014-03-12 13:20:00,39.37,39.38,39.23,39.23,59100.0,30.5871,30.5949,30.4783,30.4783,59100.0
2014-03-12 13:30:00,39.23,39.29,39.19,39.29,23500.0,30.4783,30.5249,30.4472,30.5249,23500.0
2014-03-12 13:40:00,39.3,39.44,39.3,39.38,30700.0,30.5327,30.6415,30.5327,30.5949,30700.0
2014-03-12 13:50:00,39.37,39.48,39.36,39.47,29900.0,30.5871,30.6726,30.5793,30.6648,29900.0
2014-03-12 14:00:00,39.46,39.52,39.4,39.4,21400.0,30.657,30.7036,30.6104,30.6104,21400.0
2014-03-12 14:10:00,39.42,39.54,39.41,39.52,17000.0,30.6259,30.7192,30.6182,30.7036,17000.0
2014-03-12 14:20:00,39.52,39.56,39.51,39.54,18600.0,30.7036,30.7347,30.6959,30.7192,18600.0
2014-03-12 14:30:00,39.55,39.58,39.51,39.51,18100.0,30.7269,30.7502,30.6959,30.6959,18100.0
2014-03-12 14:40:00,39.51,39.52,39.42,39.46,18200.0,30.6959,30.7036,30.6259,30.657,18200.0
2014-03-12 14:50:00,39.45,39.48,39.35,39.35,26200.0,30.6492,30.6726,30.5716,30.5716,26200.0
2014-03-12 15:00:00,39.36,39.44,39.36,39.42,17900.0,30.5793,30.6415,30.5793,30.6259,17900.0
2014-03-12 15:10:00,39.43,39.43,39.39,39.41,22800.0,30.6337,30.6337,30.6026,30.6182,22800.0
2014-03-12 15:20:00,39.41,39.49,39.41,39.45,38300.0,30.6182,30.6803,30.6182,30.6492,38300.0
2014-03-12 15:30:00,39.44,39.61,39.44,39.61,45500.0,30.6415,30.7735,30.6415,30.7735,45500.0
2014-03-12 15:40:00,39.6,39.64,39.51,39.52,54300.0,30.7658,30.7969,30.6959,30.7036,54300.0
2014-03-12 15:50:00,39.52,39.58,39.48,39.53,143100.0,30.7036,30.7502,30.6726,30.7114,143100.0
2014-03-13 09:30:00,39.69,40.0,39.62,39.83,66100.0,30.8357,31.0765,30.7813,30.9445,66100.0
2014-03-13 09:40:00,39.85,39.89,39.33,39.49,38300.0,30.96,30.9911,30.556,30.6803,38300.0
2014-03-13 09:50:00,39.49,39.53,39.2,39.32,36000.0,30.6803,30.7114,30.455,30.5482,36000.0
2014-03-13 10:00:00,39.32,39.33,38.99,39.09,66500.0,30.5482,30.556,30.2919,30.3696,66500.0
2014-03-13 10:10:00,39.07,39.11,38.96,38.99,41200.0,30.354,30.3851,30.2686,30.2919,41200.0
2014-03-13 10:20:00,39.0,39.06,38.87,38.87,127800.0,30.2996,30.3462,30.1986,30.1986,127800.0
2014-03-13 10:30:00,38.87,38.95,38.75,38.9,88900.0,30.1986,30.2608,30.1054,30.2219,88900.0
2014-03-13 10:40:00,38.9,38.96,38.83,38.95,73200.0,30.2219,30.2686,30.1676,30.2608,73200.0
2014-03-13 10:50:00,38.95,38.97,38.69,38.74,51800.0,30.2608,30.2763,30.0588,30.0976,51800.0
2014-03-13 11:00:00,38.74,38.86,38.72,38.79,28600.0,30.0976,30.1909,30.0821,30.1365,28600.0
2014-03-13 11:10:00,38.79,38.88,38.75,38.85,31800.0,30.1365,30.2064,30.1054,30.1831,31800.0
2014-03-13 11:20:00,38.85,38.85,38.72,38.72,35200.0,30.1831,30.1831,30.0821,30.0821,35200.0
2014-03-13 11:30:00,38.72,38.75,38.55,38.71,124000.0,30.0821,30.1054,29.95,30.0743,124000.0
2014-03-13 11:40:00,38.71,38.97,38.71,38.9,43700.0,30.0743,30.2763,30.0743,30.2219,43700.0
2014-03-13 11:50:00,38.88,38.89,38.7,38.84,81600.0,30.2064,30.2142,30.0666,30.1753,81600.0
2014-03-13 12:00:00,38.84,38.86,38.73,38.74,30900.0,30.1753,30.1909,30.0899,30.0976,30900.0
2014-03-13 12:10:00,38.74,38.77,38.67,38.72,30300.0,30.0976,30.1209,30.0433,30.0821,30300.0
2014-03-13 12:20:00,38.73,38.87,38.73,38.82,58900.0,30.0899,30.1986,30.0899,30.1598,58900.0
2014-03-13 12:30:00,38.82,38.85,38.74,38.78,58900.0,30.1598,30.1831,30.0976,30.1287,58900.0
2014-03-13 12:40:00,38.79,38.9,38.78,38.85,28200.0,30.1365,30.2219,30.1287,30.1831,28200.0
2014-03-13 12:50:00,38.86,38.88,38.83,38.88,58300.0,30.1909,30.2064,30.1676,30.2064,58300.0
2014-03-13 13:00:00,38.88,38.92,38.83,38.9,56000.0,30.2064,30.2375,30.1676,30.2219,56000.0
2014-03-13 13:10:00,38.89,39.19,38.89,39.18,86800.0,30.2142,30.4472,30.2142,30.4395,86800.0
2014-03-13 13:20:00,39.18,39.26,39.14,39.23,58600.0,30.4395,30.5016,30.4084,30.4783,58600.0
2014-03-13 13:30:00,39.21,39.26,38.9,38.91,55400.0,30.4628,30.5016,30.2219,30.2297,55400.0
2014-03-13 13:40:00,38.91,39.0,38.91,38.91,46300.0,30.2297,30.2996,30.2297,30.2297,46300.0
2014-03-13 13:50:00,38.91,39.03,38.9,39.03,26600.0,30.2297,30.3229,30.2219,30.3229,26600.0
2014-03-13 14:00:00,39.01,39.09,39.0,39.04,42200.0,30.3074,30.3696,30.2996,30.3307,42200.0
2014-03-13 14:10:00,39.06,39.1,39.01,39.05,76700.0,30.3462,30.3773,30.3074,30.3385,76700.0
2014-03-13 14:20:00,39.05,39.15,39.05,39.14,78300.0,30.3385,30.4162,30.3385,30.4084,78300.0
2014-03-13 14:30:00,39.15,39.33,39.15,39.25,98200.0,30.4162,30.556,30.4162,30.4939,98200.0
2014-03-13 14:40:00,39.25,39.27,39.2,39.25,78500.0,30.4939,30.5094,30.455,30.4939,78500.0
2014-03-13 14:50:00,39.26,39.33,39.22,39.32,61500.0,30.5016,30.556,30.4706,30.5482,61500.0
2014-03-13 15:00:00,39.32,39.41,39.28,39.36,84600.0,30.5482,30.6182,30.5172,30.5793,84600.0
2014-03-13 15:10:00,39.36,39.4,39.2,39.24,111800.0,30.5793,30.6104,30.455,30.4861,111800.0
2014-03-13 15:20:00,39.24,39.33,39.21,39.3,71400.0,30.4861,30.556,30.4628,30.5327,71400.0
2014-03-13 15:30:00,39.29,39.41,39.26,39.4,48700.0,30.5249,30.6182,30.5016,30.6104,48700.0
2014-03-13 15:40:00,39.41,39.42,39.27,39.29,85400.0,30.6182,30.6259,30.5094,30.5249,85400.0
2014-03-13 15:50:00,39.29,39.3,39.19,39.2,138400.0,30.5249,30.5327,30.4472,30.455,138400.0
2014-03-14 09:30:00,38.85,39.38,38.84,39.26,35200.0,30.1831,30.5949,30.1753,30.5016,35200.0
2014-03-14 09:40:00,39.2,39.3,39.07,39.14,63700.0,30.455,30.5327,30.354,30.4084,63700.0
2014-03-14 09:50:00,39.14,39.18,38.75,38.8,105900.0,30.4084,30.4395,30.1054,30.1442,105900.0
2014-03-14 10:00:00,38.8,39.08,38.79,38.95,68300.0,30.1442,30.3618,30.1365,30.2608,68300.0
2014-03-14 10:10:00,38.95,39.09,38.87,39.06,41700.0,30.2608,30.3696,30.1986,30.3462,41700.0
2014-03-14 10:20:00,39.05,39.11,39.02,39.07,37500.0,30.3385,30.3851,30.3152,30.354,37500.0
2014-03-14 10:30:00,39.07,39.22,39.03,39.12,26800.0,30.354,30.4706,30.3229,30.3929,26800.0
2014-03-14 10:40:00,39.13,39.22,38.99,39.01,24000.0,30.4006,30.4706,30.2919,30.3074,24000.0
2014-03-14 10:50:00,38.99,39.17,38.99,39.11,49100.0,30.2919,30.4317,30.2919,30.3851,49100.0
2014-03-14 11:00:00,39.12,39.15,38.76,38.79,35400.0,30.3929,30.4162,30.1132,30.1365,35400.0
2014-03-14 11:10:00,38.78,38.79,38.71,38.79,38200.0,30.1287,30.1365,30.0743,30.1365,38200.0
2014-03-14 11:20:00,38.79,38.79,38.74,38.79,26400.0,30.1365,30.1365,30.0976,30.1365,26400.0
2014-03-14 11:30:00,38.79,38.93,38.74,38.93,49600.0,30.1365,30.2452,30.0976,30.2452,49600.0
2014-03-14 11:40:00,38.94,39.11,38.92,39.11,25200.0,30.253,30.3851,30.2375,30.3851,25200.0
2014-03-14 11:50:00,39.14,39.21,39.08,39.21,19200.0,30.4084,30.4628,30.3618,30.4628,19200.0
2014-03-14 12:00:00,39.22,39.22,39.04,39.12,17600.0,30.4706,30.4706,30.3307,30.3929,17600.0
2014-03-14 12:10:00,39.12,39.26,39.12,39.24,16000.0,30.3929,30.5016,30.3929,30.4861,16000.0
2014-03-14 12:20:00,39.23,39.26,39.16,39.17,15600.0,30.4783,30.5016,30.4239,30.4317,15600.0
2014-03-14 12:30:00,39.18,39.27,39.15,39.23,17600.0,30.4395,30.5094,30.4162,30.4783,17600.0
2014-03-14 12:40:00,39.22,39.33,39.17,39.3,24600.0,30.4706,30.556,30.4317,30.5327,24600.0
2014-03-14 12:50:00,39.32,39.38,39.27,39.3,40300.0,30.5482,30.5949,30.5094,30.5327,40300.0
2014-03-14 13:00:00,39.3,39.31,39.24,39.29,33200.0,30.5327,30.5405,30.4861,30.5249,33200.0
2014-03-14 13:10:00,39.29,39.3,39.2,39.2,12000.0,30.5249,30.5327,30.455,30.455,12000.0
2014-03-14 13:20:00,39.2,39.2,38.97,39.0,20600.0,30.455,30.455,30.2763,30.2996,20600.0
2014-03-14 13:30:00,39.02,39.06,39.01,39.02,18800.0,30.3152,30.3462,30.3074,30.3152,18800.0
2014-03-14 13:40:00,39.02,39.02,38.91,38.96,20100.0,30.3152,30.3152,30.2297,30.2686,20100.0
2014-03-14 13:50:00,38.97,39.1,38.97,39.07,36900.0,30.2763,30.3773,30.2763,30.354,36900.0
2014-03-14 14:00:00,39.07,39.07,38.97,39.01,28100.0,30.354,30.354,30.2763,30.3074,28100.0
2014-03-14 14:10:00,39.03,39.09,38.97,39.08,24400.0,30.3229,30.3696,30.2763,30.3618,24400.0
2014-03-14 14:20:00,39.07,39.08,39.05,39.08,19800.0,30.354,30.3618,30.3385,30.3618,19800.0
2014-03-14 14:30:00,39.08,39.09,39.01,39.02,20900.0,30.3618,30.3696,30.3074,30.3152,20900.0
2014-03-14 14:40:00,39.02,39.04,38.89,38.89,38800.0,30.3152,30.3307,30.2142,30.2142,38800.0
2014-03-14 14:50:00,38.89,38.92,38.76,38.81,39500.0,30.2142,30.2375,30.1132,30.152,39500.0
2014-03-14 15:00:00,38.81,38.85,38.8,38.84,31500.0,30.152,30.1831,30.1442,30.1753,31500.0
2014-03-14 15:10:00,38.84,38.88,38.78,38.78,33800.0,30.1753,30.2064,30.1287,30.1287,33800.0
2014-03-14 15:20:00,38.78,38.95,38.78,38.93,47400.0,30.1287,30.2608,30.1287,30.2452,47400.0
2014-03-14 15:30:00,38.94,38.95,38.86,38.91,65100.0,30.253,30.2608,30.1909,30.2297,65100.0
2014-03-14 15:40:00,38.9,38.98,38.84,38.84,83400.0,30.2219,30.2841,30.1753,30.1753,83400.0
2014-03-14 15:50:00,38.84,38.96,38.84,38.93,149100.0,30.1753,30.2686,30.1753,30.2452,149100.0
2014-03-17 09:30:00,39.06,39.34,39.05,39.27,33100.0,30.3462,30.5638,30.3385,30.5094,33100.0
2014-03-17 09:40:00,39.27,39.38,39.17,39.29,23900.0,30.5094,30.5949,30.4317,30.5249,23900.0
2014-03-17 09:50:00,39.28,39.28,38.92,38.95,75500.0,30.5172,30.5172,30.2375,30.2608,75500.0
2014-03-17 10:00:00,38.98,39.32,38.97,39.17,31900.0,30.2841,30.5482,30.2763,30.4317,31900.0
2014-03-17 10:10:00,39.19,39.33,39.01,39.33,24100.0,30.4472,30.556,30.3074,30.556,24100.0
2014-03-17 10:20:00,39.33,39.37,39.28,39.33,28300.0,30.556,30.5871,30.5172,30.556,28300.0
2014-03-17 10:30:00,39.35,39.37,39.27,39.29,12000.0,30.5716,30.5871,30.5094,30.5249,12000.0
2014-03-17 10:40:00,39.28,39.29,38.99,39.02,17100.0,30.5172,30.5249,30.2919,30.3152,17100.0
2014-03-17 10:50:00,39.02,39.13,39.02,39.12,16300.0,30.3152,30.4006,30.3152,30.3929,16300.0
2014-03-17 11:00:00,39.13,39.15,39.04,39.07,22300.0,30.4006,30.4162,30.3307,30.354,22300.0
2014-03-17 11:10:00,39.08,39.15,39.04,39.13,8700.0,30.3618,30.4162,30.3307,30.4006,8700.0
2014-03-17 11:20:00,39.11,39.11,38.92,38.94,8600.0,30.3851,30.3851,30.2375,30.253,8600.0
2014-03-17 11:30:00,38.94,38.94,38.86,38.87,6800.0,30.253,30.253,30.1909,30.1986,6800.0
2014-03-17 11:40:00,38.88,38.9,38.84,38.88,14600.0,30.2064,30.2219,30.1753,30.2064,14600.0
2014-03-17 11:50:00,38.88,38.98,38.83,38.95,5600.0,30.2064,30.2841,30.1676,30.2608,5600.0
2014-03-17 12:00:00,38.95,38.96,38.88,38.93,6600.0,30.2608,30.2686,30.2064,30.2452,6600.0
2014-03-17 12:10:00,38.94,38.96,38.86,38.93,14500.0,30.253,30.2686,30.1909,30.2452,14500.0
2014-03-17 12:20:00,38.93,38.93,38.88,38.9,10300.0,30.2452,30.2452,30.2064,30.2219,10300.0
2014-03-17 12:30:00,38.91,38.94,38.83,38.85,6000.0,30.2297,30.253,30.1676,30.1831,6000.0
2014-03-17 12:40:00,38.85,38.96,38.85,38.89,6000.0,30.1831,30.2686,30.1831,30.2142,6000.0
2014-03-17 12:50:00,38.9,38.97,38.85,38.94,8800.0,30.2219,30.2763,30.1831,30.253,8800.0
2014-03-17 13:00:00,38.93,39.0,38.9,38.91,9600.0,30.2452,30.2996,30.2219,30.2297,9600.0
2014-03-17 13:10:00,38.92,38.99,38.89,38.99,9000.0,30.2375,30.2919,30.2142,30.2919,9000.0
2014-03-17 13:20:00,38.99,39.02,38.96,39.02,6200.0,30.2919,30.3152,30.2686,30.3152,6200.0
2014-03-17 13:30:00,39.01,39.04,38.99,39.0,12700.0,30.3074,30.3307,30.2919,30.2996,12700.0
2014-03-17 13:40:00,39.0,39.02,38.96,39.01,4400.0,30.2996,30.3152,30.2686,30.3074,4400.0
2014-03-17 13:50:00,39.0,39.01,38.95,39.0,10600.0,30.2996,30.3074,30.2608,30.2996,10600.0
2014-03-17 14:00:00,38.98,39.19,38.98,39.15,21600.0,30.2841,30.4472,30.2841,30.4162,21600.0
2014-03-17 14:10:00,39.15,39.24,39.12,39.2,24600.0,30.4162,30.4861,30.3929,30.455,24600.0
2014-03-17 14:20:00,39.21,39.31,39.2,39.28,21200.0,30.4628,30.5405,30.455,30.5172,21200.0
2014-03-17 14:30:00,39.27,39.33,39.27,39.33,25000.0,30.5094,30.556,30.5094,30.556,25000.0
2014-03-17 14:40:00,39.32,39.34,39.3,39.32,17700.0,30.5482,30.5638,30.5327,30.5482,17700.0
2014-03-17 14:50:00,39.32,39.33,39.3,39.32,23300.0,30.5482,30.556,30.5327,30.5482,23300.0
2014-03-17 15:00:00,39.32,39.36,39.3,39.34,26700.0,30.5482,30.5793,30.5327,30.5638,26700.0
2014-03-17 15:10:00,39.34,39.34,39.3,39.3,40600.0,30.5638,30.5638,30.5327,30.5327,40600.0
2014-03-17 15:20:00,39.3,39.31,39.3,39.3,42900.0,30.5327,30.5405,30.5327,30.5327,42900.0
2014-03-17 15:30:00,39.3,39.34,39.3,39.32,42800.0,30.5327,30.5638,30.5327,30.5482,42800.0
2014-03-17 15:40:00,39.32,39.33,39.3,39.31,65700.0,30.5482,30.556,30.5327,30.5405,65700.0
2014-03-17 15:50:00,39.31,39.31,39.23,39.25,124300.0,30.5405,30.5405,30.4783,30.4939,124300.0
2014-03-18 09:30:00,39.38,39.5,39.23,39.24,39100.0,30.5949,30.6881,30.4783,30.4861,39100.0
2014-03-18 09:40:00,39.24,39.91,39.11,39.86,62700.0,30.4861,31.0066,30.3851,30.9678,62700.0
2014-03-18 09:50:00,39.88,39.88,39.41,39.46,73000.0,30.9833,30.9833,30.6182,30.657,73000.0
2014-03-18 10:00:00,39.49,39.65,39.32,39.41,58400.0,30.6803,30.8046,30.5482,30.6182,58400.0
2014-03-18 10:10:00,39.42,39.87,39.39,39.78,34900.0,30.6259,30.9755,30.6026,30.9056,34900.0
2014-03-18 10:20:00,39.76,39.99,39.7,39.94,32700.0,30.8901,31.0688,30.8435,31.0299,32700.0
2014-03-18 10:30:00,39.93,40.13,39.92,40.12,72800.0,31.0222,31.1775,31.0144,31.1698,72800.0
2014-03-18 10:40:00,40.1,40.12,39.68,39.76,73300.0,31.1542,31.1698,30.8279,30.8901,73300.0
2014-03-18 10:50:00,39.75,39.81,39.62,39.62,41600.0,30.8823,30.9289,30.7813,30.7813,41600.0
2014-03-18 11:00:00,39.6,39.64,39.52,39.59,30200.0,30.7658,30.7969,30.7036,30.758,30200.0
2014-03-18 11:10:00,39.59,39.74,39.59,39.74,21300.0,30.758,30.8745,30.758,30.8745,21300.0
2014-03-18 11:20:00,39.74,39.74,39.55,39.64,21300.0,30.8745,30.8745,30.7269,30.7969,21300.0
2014-03-18 11:30:00,39.64,39.87,39.61,39.79,35800.0,30.7969,30.9755,30.7735,30.9134,35800.0
2014-03-18 11:40:00,39.79,39.84,39.71,39.81,20500.0,30.9134,30.9522,30.8512,30.9289,20500.0
2014-03-18 11:50:00,39.8,39.84,39.74,39.82,12700.0,30.9212,30.9522,30.8745,30.9367,12700.0
2014-03-18 12:00:00,39.8,39.8,39.7,39.74,21300.0,30.9212,30.9212,30.8435,30.8745,21300.0
2014-03-18 12:10:00,39.74,39.76,39.68,39.7,16500.0,30.8745,30.8901,30.8279,30.8435,16500.0
2014-03-18 12:20:00,39.71,39.77,39.61,39.62,29200.0,30.8512,30.8979,30.7735,30.7813,29200.0
2014-03-18 12:30:00,39.61,39.61,39.51,39.58,15800.0,30.7735,30.7735,30.6959,30.7502,15800.0
2014-03-18 12:40:00,39.6,39.6,39.55,39.56,17300.0,30.7658,30.7658,30.7269,30.7347,17300.0
2014-03-18 12:50:00,39.55,39.62,39.55,39.62,11600.0,30.7269,30.7813,30.7269,30.7813,11600.0
2014-03-18 13:00:00,39.62,39.62,39.56,39.61,15000.0,30.7813,30.7813,30.7347,30.7735,15000.0
2014-03-18 13:10:00,39.61,39.61,39.57,39.6,7000.0,30.7735,30.7735,30.7425,30.7658,7000.0
2014-03-18 13:20:00,39.59,39.63,39.57,39.6,9600.0,30.758,30.7891,30.7425,30.7658,9600.0
2014-03-18 13:30:00,39.59,39.67,39.57,39.65,54500.0,30.758,30.8202,30.7425,30.8046,54500.0
2014-03-18 13:40:00,39.65,39.73,39.62,39.67,20900.0,30.8046,30.8668,30.7813,30.8202,20900.0
2014-03-18 13:50:00,39.65,39.68,39.56,39.59,20900.0,30.8046,30.8279,30.7347,30.758,20900.0
2014-03-18 14:00:00,39.6,39.6,39.51,39.52,10000.0,30.7658,30.7658,30.6959,30.7036,10000.0
2014-03-18 14:10:00,39.52,39.53,39.48,39.48,16200.0,30.7036,30.7114,30.6726,30.6726,16200.0
2014-03-18 14:20:00,39.48,39.52,39.42,39.44,27600.0,30.6726,30.7036,30.6259,30.6415,27600.0
2014-03-18 14:30:00,39.44,39.46,39.3,39.3,22600.0,30.6415,30.657,30.5327,30.5327,22600.0
2014-03-18 14:40:00,39.29,39.38,39.27,39.33,36700.0,30.5249,30.5949,30.5094,30.556,36700.0
2014-03-18 14:50:00,39.33,39.38,39.22,39.31,81200.0,30.556,30.5949,30.4706,30.5405,81200.0
2014-03-18 15:00:00,39.32,39.37,39.25,39.33,58400.0,30.5482,30.5871,30.4939,30.556,58400.0
2014-03-18 15:10:00,39.33,39.37,39.32,39.35,165200.0,30.556,30.5871,30.5482,30.5716,165200.0
2014-03-18 15:20:00,39.36,39.36,39.34,39.36,37400.0,30.5793,30.5793,30.5638,30.5793,37400.0
2014-03-18 15:30:00,39.36,39.44,39.34,39.42,57600.0,30.5793,30.6415,30.5638,30.6259,57600.0
2014-03-18 15:40:00,39.41,39.49,39.3,39.3,69000.0,30.6182,30.6803,30.5327,30.5327,69000.0
2014-03-18 15:50:00,39.3,39.38,39.3,39.38,88400.0,30.5327,30.5949,30.5327,30.5949,88400.0
2014-03-19 09:30:00,39.35,39.45,38.93,39.04,58800.0,30.5716,30.6492,30.2452,30.3307,58800.0
2014-03-19 09:40:00,39.06,39.37,39.01,39.28,83600.0,30.3462,30.5871,30.3074,30.5172,83600.0
2014-03-19 09:50:00,39.28,39.5,39.21,39.47,72900.0,30.5172,30.6881,30.4628,30.6648,72900.0
2014-03-19 10:00:00,39.47,39.48,39.29,39.34,15800.0,30.6648,30.6726,30.5249,30.5638,15800.0
2014-03-19 10:10:00,39.35,39.43,39.32,39.39,11600.0,30.5716,30.6337,30.5482,30.6026,11600.0
2014-03-19 10:20:00,39.39,39.49,39.38,39.45,15300.0,30.6026,30.6803,30.5949,30.6492,15300.0
2014-03-19 10:30:00,39.46,39.57,39.46,39.5,30600.0,30.657,30.7425,30.657,30.6881,30600.0
2014-03-19 10:40:00,39.5,39.5,39.33,39.37,29100.0,30.6881,30.6881,30.556,30.5871,29100.0
2014-03-19 10:50:00,39.36,39.36,39.26,39.3,24700.0,30.5793,30.5793,30.5016,30.5327,24700.0
2014-03-19 11:00:00,39.31,39.44,39.3,39.35,19800.0,30.5405,30.6415,30.5327,30.5716,19800.0
2014-03-19 11:10:00,39.34,39.5,39.3,39.5,16600.0,30.5638,30.6881,30.5327,30.6881,16600.0
2014-03-19 11:20:00,39.49,39.5,39.44,39.47,10800.0,30.6803,30.6881,30.6415,30.6648,10800.0
2014-03-19 11:30:00,39.45,39.49,39.41,39.45,11200.0,30.6492,30.6803,30.6182,30.6492,11200.0
2014-03-19 11:40:00,39.45,39.5,39.45,39.48,9400.0,30.6492,30.6881,30.6492,30.6726,9400.0
2014-03-19 11:50:00,39.49,39.5,39.46,39.5,11600.0,30.6803,30.6881,30.657,30.6881,11600.0
2014-03-19 12:00:00,39.49,39.5,39.45,39.49,25300.0,30.6803,30.6881,30.6492,30.6803,25300.0
2014-03-19 12:10:00,39.48,39.49,39.4,39.43,9100.0,30.6726,30.6803,30.6104,30.6337,9100.0
2014-03-19 12:20:00,39.42,39.45,39.37,39.39,12800.0,30.6259,30.6492,30.5871,30.6026,12800.0
2014-03-19 12:30:00,39.38,39.47,39.35,39.47,15900.0,30.5949,30.6648,30.5716,30.6648,15900.0
2014-03-19 12:40:00,39.47,39.49,39.43,39.49,5900.0,30.6648,30.6803,30.6337,30.6803,5900.0
2014-03-19 12:50:00,39.49,39.5,39.47,39.49,8100.0,30.6803,30.6881,30.6648,30.6803,8100.0
2014-03-19 13:00:00,39.48,39.5,39.46,39.48,11000.0,30.6726,30.6881,30.657,30.6726,11000.0
2014-03-19 13:10:00,39.48,39.49,39.45,39.47,8400.0,30.6726,30.6803,30.6492,30.6648,8400.0
2014-03-19 13:20:00,39.48,39.5,39.47,39.48,7500.0,30.6726,30.6881,30.6648,30.6726,7500.0
2014-03-19 13:30:00,39.48,39.5,39.47,39.5,5900.0,30.6726,30.6881,30.6648,30.6881,5900.0
2014-03-19 13:40:00,39.5,39.53,39.48,39.48,16200.0,30.6881,30.7114,30.6726,30.6726,16200.0
2014-03-19 13:50:00,39.47,39.7,39.47,39.68,115300.0,30.6648,30.8435,30.6648,30.8279,115300.0
2014-03-19 14:00:00,39.64,39.64,39.42,39.5,52300.0,30.7969,30.7969,30.6259,30.6881,52300.0
2014-03-19 14:10:00,39.52,39.53,39.45,39.49,49000.0,30.7036,30.7114,30.6492,30.6803,49000.0
2014-03-19 14:20:00,39.48,39.53,39.46,39.49,36000.0,30.6726,30.7114,30.657,30.6803,36000.0
2014-03-19 14:30:00,39.49,39.52,39.39,39.39,23500.0,30.6803,30.7036,30.6026,30.6026,23500.0
2014-03-19 14:40:00,39.39,39.59,39.39,39.5,26200.0,30.6026,30.758,30.6026,30.6881,26200.0
2014-03-19 14:50:00,39.5,39.55,39.46,39.55,34200.0,30.6881,30.7269,30.657,30.7269,34200.0
2014-03-19 15:00:00,39.54,39.54,39.22,39.22,27900.0,30.7192,30.7192,30.4706,30.4706,27900.0
2014-03-19 15:10:00,39.22,39.26,39.12,39.23,29900.0,30.4706,30.5016,30.3929,30.4783,29900.0
2014-03-19 15:20:00,39.23,39.31,39.21,39.28,36400.0,30.4783,30.5405,30.4628,30.5172,36400.0
2014-03-19 15:30:00,39.27,39.43,39.26,39.4,40900.0,30.5094,30.6337,30.5016,30.6104,40900.0
2014-03-19 15:40:00,39.41,39.51,39.41,39.43,50400.0,30.6182,30.6959,30.6182,30.6337,50400.0
2014-03-19 15:50:00,39.43,39.45,39.39,39.41,67100.0,30.6337,30.6492,30.6026,30.6182,67100.0
2014-03-20 09:30:00,39.33,39.51,39.26,39.44,49500.0,30.556,30.6959,30.5016,30.6415,49500.0
2014-03-20 09:40:00,39.46,39.5,39.26,39.46,48100.0,30.657,30.6881,30.5016,30.657,48100.0
2014-03-20 09:50:00,39.43,39.51,39.28,39.35,53900.0,30.6337,30.6959,30.5172,30.5716,53900.0
2014-03-20 10:00:00,39.39,39.57,39.32,39.47,53800.0,30.6026,30.7425,30.5482,30.6648,53800.0
2014-03-20 10:10:00,39.5,39.59,39.38,39.59,31600.0,30.6881,30.758,30.5949,30.758,31600.0
2014-03-20 10:20:00,39.59,39.59,39.49,39.53,16200.0,30.758,30.758,30.6803,30.7114,16200.0
2014-03-20 10:30:00,39.54,39.6,39.51,39.51,21100.0,30.7192,30.7658,30.6959,30.6959,21100.0
2014-03-20 10:40:00,39.52,39.54,39.35,39.36,20700.0,30.7036,30.7192,30.5716,30.5793,20700.0
2014-03-20 10:50:00,39.37,39.37,39.25,39.29,31700.0,30.5871,30.5871,30.4939,30.5249,31700.0
2014-03-20 11:00:00,39.29,39.42,39.17,39.42,21400.0,30.5249,30.6259,30.4317,30.6259,21400.0
2014-03-20 11:10:00,39.43,39.45,39.28,39.29,11800.0,30.6337,30.6492,30.5172,30.5249,11800.0
2014-03-20 11:20:00,39.28,39.33,39.25,39.32,13700.0,30.5172,30.556,30.4939,30.5482,13700.0
2014-03-20 11:30:00,39.31,39.33,39.15,39.18,18900.0,30.5405,30.556,30.4162,30.4395,18900.0
2014-03-20 11:40:00,39.2,39.3,39.16,39.23,18800.0,30.455,30.5327,30.4239,30.4783,18800.0
2014-03-20 11:50:00,39.22,39.34,39.18,39.34,9400.0,30.4706,30.5638,30.4395,30.5638,9400.0
2014-03-20 12:00:00,39.32,39.38,39.3,39.36,11600.0,30.5482,30.5949,30.5327,30.5793,11600.0
2014-03-20 12:10:00,39.36,39.43,39.32,39.42,14900.0,30.5793,30.6337,30.5482,30.6259,14900.0
2014-03-20 12:20:00,39.4,39.53,39.4,39.46,10200.0,30.6104,30.7114,30.6104,30.657,10200.0
2014-03-20 12:30:00,39.45,39.45,39.36,39.45,12600.0,30.6492,30.6492,30.5793,30.6492,12600.0
2014-03-20 12:40:00,39.45,39.48,39.4,39.48,13600.0,30.6492,30.6726,30.6104,30.6726,13600.0
2014-03-20 12:50:00,39.49,39.49,39.35,39.39,13500.0,30.6803,30.6803,30.5716,30.6026,13500.0
2014-03-20 13:00:00,39.39,39.41,39.36,39.41,7900.0,30.6026,30.6182,30.5793,30.6182,7900.0
2014-03-20 13:10:00,39.41,39.41,39.35,39.38,15000.0,30.6182,30.6182,30.5716,30.5949,15000.0
2014-03-20 13:20:00,39.37,39.4,39.34,39.37,13800.0,30.5871,30.6104,30.5638,30.5871,13800.0
2014-03-20 13:30:00,39.37,39.41,39.35,39.36,11100.0,30.5871,30.6182,30.5716,30.5793,11100.0
2014-03-20 13:40:00,39.36,39.42,39.35,39.42,14200.0,30.5793,30.6259,30.5716,30.6259,14200.0
2014-03-20 13:50:00,39.42,39.45,39.37,39.43,26200.0,30.6259,30.6492,30.5871,30.6337,26200.0
2014-03-20 14:00:00,39.45,39.57,39.43,39.53,35000.0,30.6492,30.7425,30.6337,30.7114,35000.0
2014-03-20 14:10:00,39.53,39.56,39.52,39.56,19400.0,30.7114,30.7347,30.7036,30.7347,19400.0
2014-03-20 14:20:00,39.55,39.56,39.51,39.54,9600.0,30.7269,30.7347,30.6959,30.7192,9600.0
2014-03-20 14:30:00,39.53,39.55,39.52,39.54,16200.0,30.7114,30.7269,30.7036,30.7192,16200.0
2014-03-20 14:40:00,39.54,39.55,39.52,39.54,11700.0,30.7192,30.7269,30.7036,30.7192,11700.0
2014-03-20 14:50:00,39.54,39.58,39.53,39.58,18700.0,30.7192,30.7502,30.7114,30.7502,18700.0
2014-03-20 15:00:00,39.6,39.6,39.49,39.51,38200.0,30.7658,30.7658,30.6803,30.6959,38200.0
2014-03-20 15:10:00,39.51,39.56,39.51,39.54,28800.0,30.6959,30.7347,30.6959,30.7192,28800.0
2014-03-20 15:20:00,39.54,39.55,39.38,39.4,123200.0,30.7192,30.7269,30.5949,30.6104,123200.0
2014-03-20 15:30:00,39.4,39.51,39.4,39.44,56800.0,30.6104,30.6959,30.6104,30.6415,56800.0
2014-03-20 15:40:00,39.45,39.45,39.38,39.43,36600.0,30.6492,30.6492,30.5949,30.6337,36600.0
2014-03-20 15:50:00,39.43,39.48,39.4,39.45,76600.0,30.6337,30.6726,30.6104,30.6492,76600.0
2014-03-21 09:30:00,39.72,39.82,39.6,39.68,191300.0,30.859,30.9367,30.7658,30.8279,191300.0
2014-03-21 09:40:00,39.74,39.75,39.61,39.72,56000.0,30.8745,30.8823,30.7735,30.859,56000.0
2014-03-21 09:50:00,39.74,40.01,39.74,39.96,84300.0,30.8745,31.0843,30.8745,31.0455,84300.0
2014-03-21 10:00:00,39.93,39.95,39.8,39.94,34500.0,31.0222,31.0377,30.9212,31.0299,34500.0
2014-03-21 10:10:00,39.94,40.19,39.91,40.0,31100.0,31.0299,31.2242,31.0066,31.0765,31100.0
2014-03-21 10:20:00,39.99,40.14,39.97,39.98,40100.0,31.0688,31.1853,31.0532,31.061,40100.0
2014-03-21 10:30:00,40.02,40.2,40.01,40.14,26400.0,31.0921,31.2319,31.0843,31.1853,26400.0
2014-03-21 10:40:00,40.15,40.16,40.03,40.11,35700.0,31.1931,31.2009,31.0999,31.162,35700.0
2014-03-21 10:50:00,40.11,40.24,40.09,40.24,23900.0,31.162,31.263,31.1465,31.263,23900.0
2014-03-21 11:00:00,40.25,40.4,40.25,40.29,42400.0,31.2708,31.3873,31.2708,31.3019,42400.0
2014-03-21 11:10:00,40.29,40.36,40.27,40.32,26000.0,31.3019,31.3562,31.2863,31.3252,26000.0
2014-03-21 11:20:00,40.33,40.37,40.3,40.35,44800.0,31.3329,31.364,31.3096,31.3485,44800.0
2014-03-21 11:30:00,40.35,40.47,40.35,40.39,43100.0,31.3485,31.4417,31.3485,31.3795,43100.0
2014-03-21 11:40:00,40.4,40.61,40.4,40.59,79000.0,31.3873,31.5505,31.3873,31.5349,79000.0
2014-03-21 11:50:00,40.59,40.64,40.5,40.53,51100.0,31.5349,31.5738,31.465,31.4883,51100.0
2014-03-21 12:00:00,40.53,40.78,40.51,40.76,77700.0,31.4883,31.6825,31.4728,31.667,77700.0
2014-03-21 12:10:00,40.76,40.87,40.71,40.84,67700.0,31.667,31.7525,31.6282,31.7292,67700.0
2014-03-21 12:20:00,40.82,40.9,40.71,40.9,48600.0,31.7136,31.7758,31.6282,31.7758,48600.0
2014-03-21 12:30:00,40.88,40.96,40.76,40.88,64900.0,31.7602,31.8224,31.667,31.7602,64900.0
2014-03-21 12:40:00,40.9,41.01,40.68,40.7,63300.0,31.7758,31.8612,31.6048,31.6204,63300.0
2014-03-21 12:50:00,40.7,40.79,40.68,40.77,23300.0,31.6204,31.6903,31.6048,31.6748,23300.0
2014-03-21 13:00:00,40.78,40.84,40.76,40.81,28600.0,31.6825,31.7292,31.667,31.7058,28600.0
2014-03-21 13:10:00,40.78,40.78,40.64,40.64,29500.0,31.6825,31.6825,31.5738,31.5738,29500.0
2014-03-21 13:20:00,40.63,40.63,40.48,40.5,51400.0,31.566,31.566,31.4495,31.465,51400.0
2014-03-21 13:30:00,40.5,40.57,40.4,40.57,73500.0,31.465,31.5194,31.3873,31.5194,73500.0
2014-03-21 13:40:00,40.57,40.6,40.48,40.48,27100.0,31.5194,31.5427,31.4495,31.4495,27100.0
2014-03-21 13:50:00,40.48,40.48,40.35,40.41,112800.0,31.4495,31.4495,31.3485,31.3951,112800.0
2014-03-21 14:00:00,40.41,40.43,40.32,40.36,48400.0,31.3951,31.4106,31.3252,31.3562,48400.0
2014-03-21 14:10:00,40.36,40.36,40.13,40.13,42700.0,31.3562,31.3562,31.1775,31.1775,42700.0
2014-03-21 14:20:00,40.14,40.19,40.11,40.12,40300.0,31.1853,31.2242,31.162,31.1698,40300.0
2014-03-21 14:30:00,40.11,40.12,39.98,39.99,166600.0,31.162,31.1698,31.061,31.0688,166600.0
2014-03-21 14:40:00,40.0,40.21,39.98,40.18,97800.0,31.0765,31.2397,31.061,31.2164,97800.0
2014-03-21 14:50:00,40.18,40.18,39.99,39.99,114300.0,31.2164,31.2164,31.0688,31.0688,114300.0
2014-03-21 15:00:00,39.97,39.99,39.86,39.9,79900.0,31.0532,31.0688,30.9678,30.9989,79900.0
2014-03-21 15:10:00,39.89,39.89,39.63,39.63,90100.0,30.9911,30.9911,30.7891,30.7891,90100.0
2014-03-21 15:20:00,39.63,39.65,39.29,39.64,227000.0,30.7891,30.8046,30.5249,30.7969,227000.0
2014-03-21 15:30:00,39.63,39.68,39.57,39.6,87600.0,30.7891,30.8279,30.7425,30.7658,87600.0
2014-03-21 15:40:00,39.59,39.7,39.58,39.7,150100.0,30.758,30.8435,30.7502,30.8435,150100.0
2014-03-21 15:50:00,39.7,39.72,39.61,39.63,271200.0,30.8435,30.859,30.7735,30.7891,271200.0
2014-03-24 09:30:00,39.72,39.96,39.63,39.95,55600.0,30.859,31.0455,30.7891,31.0377,55600.0
2014-03-24 09:40:00,39.95,39.99,39.86,39.88,39100.0,31.0377,31.0688,30.9678,30.9833,39100.0
2014-03-24 09:50:00,39.85,39.95,39.55,39.69,30300.0,30.96,31.0377,30.7269,30.8357,30300.0
2014-03-24 10:00:00,39.65,39.65,39.43,39.62,25500.0,30.8046,30.8046,30.6337,30.7813,25500.0
2014-03-24 10:10:00,39.59,39.59,39.41,39.5,21600.0,30.758,30.758,30.6182,30.6881,21600.0
2014-03-24 10:20:00,39.46,39.47,39.34,39.42,23500.0,30.657,30.6648,30.5638,30.6259,23500.0
2014-03-24 10:30:00,39.41,39.41,39.21,39.26,30200.0,30.6182,30.6182,30.4628,30.5016,30200.0
2014-03-24 10:40:00,39.25,39.31,39.18,39.3,23700.0,30.4939,30.5405,30.4395,30.5327,23700.0
2014-03-24 10:50:00,39.31,39.44,39.3,39.38,16500.0,30.5405,30.6415,30.5327,30.5949,16500.0
2014-03-24 11:00:00,39.36,39.37,39.15,39.15,26400.0,30.5793,30.5871,30.4162,30.4162,26400.0
2014-03-24 11:10:00,39.15,39.15,39.01,39.07,47600.0,30.4162,30.4162,30.3074,30.354,47600.0
2014-03-24 11:20:00,39.07,39.09,39.0,39.02,17600.0,30.354,30.3696,30.2996,30.3152,17600.0
2014-03-24 11:30:00,39.0,39.02,38.93,38.99,23400.0,30.2996,30.3152,30.2452,30.2919,23400.0
2014-03-24 11:40:00,38.99,38.99,38.85,38.85,20400.0,30.2919,30.2919,30.1831,30.1831,20400.0
2014-03-24 11:50:00,38.85,39.0,38.82,38.99,22700.0,30.1831,30.2996,30.1598,30.2919,22700.0
2014-03-24 12:00:00,38.99,39.08,38.99,39.01,20600.0,30.2919,30.3618,30.2919,30.3074,20600.0
2014-03-24 12:10:00,39.01,39.18,38.98,39.18,19100.0,30.3074,30.4395,30.2841,30.4395,19100.0
2014-03-24 12:20:00,39.18,39.22,39.15,39.16,27300.0,30.4395,30.4706,30.4162,30.4239,27300.0
2014-03-24 12:30:00,39.16,39.23,39.16,39.23,15100.0,30.4239,30.4783,30.4239,30.4783,15100.0
2014-03-24 12:40:00,39.23,39.23,39.16,39.22,17900.0,30.4783,30.4783,30.4239,30.4706,17900.0
2014-03-24 12:50:00,39.22,39.22,39.18,39.19,24300.0,30.4706,30.4706,30.4395,30.4472,24300.0
2014-03-24 13:00:00,39.2,39.28,39.19,39.27,17700.0,30.455,30.5172,30.4472,30.5094,17700.0
2014-03-24 13:10:00,39.27,39.29,39.23,39.29,17800.0,30.5094,30.5249,30.4783,30.5249,17800.0
2014-03-24 13:20:00,39.3,39.34,39.3,39.3,18800.0,30.5327,30.5638,30.5327,30.5327,18800.0
2014-03-24 13:30:00,39.31,39.39,39.3,39.33,15400.0,30.5405,30.6026,30.5327,30.556,15400.0
2014-03-24 13:40:00,39.33,39.41,39.33,39.38,17700.0,30.556,30.6182,30.556,30.5949,17700.0
2014-03-24 13:50:00,39.39,39.53,39.39,39.49,45600.0,30.6026,30.7114,30.6026,30.6803,45600.0
2014-03-24 14:00:00,39.49,39.66,39.49,39.53,45600.0,30.6803,30.8124,30.6803,30.7114,45600.0
2014-03-24 14:10:00,39.54,39.55,39.41,39.43,18700.0,30.7192,30.7269,30.6182,30.6337,18700.0
2014-03-24 14:20:00,39.45,39.6,39.42,39.55,26300.0,30.6492,30.7658,30.6259,30.7269,26300.0
2014-03-24 14:30:00,39.55,39.55,39.41,39.41,16300.0,30.7269,30.7269,30.6182,30.6182,16300.0
2014-03-24 14:40:00,39.41,39.61,39.41,39.56,33500.0,30.6182,30.7735,30.6182,30.7347,33500.0
2014-03-24 14:50:00,39.56,39.56,39.4,39.42,25800.0,30.7347,30.7347,30.6104,30.6259,25800.0
2014-03-24 15:00:00,39.42,39.46,39.34,39.37,23500.0,30.6259,30.657,30.5638,30.5871,23500.0
2014-03-24 15:10:00,39.35,39.35,39.29,39.3,22400.0,30.5716,30.5716,30.5249,30.5327,22400.0
2014-03-24 15:20:00,39.31,39.46,39.3,39.43,29100.0,30.5405,30.657,30.5327,30.6337,29100.0
2014-03-24 15:30:00,39.44,39.52,39.42,39.46,37700.0,30.6415,30.7036,30.6259,30.657,37700.0
2014-03-24 15:40:00,39.47,39.48,39.39,39.4,51300.0,30.6648,30.6726,30.6026,30.6104,51300.0
2014-03-24 15:50:00,39.4,39.45,39.34,39.35,92600.0,30.6104,30.6492,30.5638,30.5716,92600.0
2014-03-25 09:30:00,39.38,39.86,39.34,39.43,43200.0,30.5949,30.9678,30.5638,30.6337,43200.0
2014-03-25 09:40:00,39.4,39.63,39.09,39.62,29500.0,30.6104,30.7891,30.3696,30.7813,29500.0
2014-03-25 09:50:00,39.64,39.64,39.16,39.2,40700.0,30.7969,30.7969,30.4239,30.455,40700.0
2014-03-25 10:00:00,39.23,39.32,38.98,39.02,55900.0,30.4783,30.5482,30.2841,30.3152,55900.0
2014-03-25 10:10:00,39.0,39.19,38.9,38.9,22800.0,30.2996,30.4472,30.2219,30.2219,22800.0
2014-03-25 10:20:00,38.9,39.08,38.87,39.08,31200.0,30.2219,30.3618,30.1986,30.3618,31200.0
2014-03-25 10:30:00,39.08,39.15,39.0,39.12,21700.0,30.3618,30.4162,30.2996,30.3929,21700.0
2014-03-25 10:40:00,39.15,39.18,39.13,39.16,27000.0,30.4162,30.4395,30.4006,30.4239,27000.0
2014-03-25 10:50:00,39.16,39.25,39.15,39.16,16500.0,30.4239,30.4939,30.4162,30.4239,16500.0
2014-03-25 11:00:00,39.13,39.13,38.77,38.77,39100.0,30.4006,30.4006,30.1209,30.1209,39100.0
2014-03-25 11:10:00,38.76,38.86,38.7,38.86,27300.0,30.1132,30.1909,30.0666,30.1909,27300.0
2014-03-25 11:20:00,38.87,38.95,38.79,38.8,23500.0,30.1986,30.2608,30.1365,30.1442,23500.0
2014-03-25 11:30:00,38.8,38.8,38.61,38.64,35100.0,30.1442,30.1442,29.9966,30.0199,35100.0
2014-03-25 11:40:00,38.64,38.74,38.61,38.64,12400.0,30.0199,30.0976,29.9966,30.0199,12400.0
2014-03-25 11:50:00,38.66,38.71,38.56,38.63,14900.0,30.0355,30.0743,29.9578,30.0122,14900.0
2014-03-25 12:00:00,38.62,38.62,38.47,38.53,22600.0,30.0044,30.0044,29.8879,29.9345,22600.0
2014-03-25 12:10:00,38.52,38.52,38.33,38.42,43700.0,29.9267,29.9267,29.7791,29.849,43700.0
2014-03-25 12:20:00,38.42,38.47,38.32,38.36,24900.0,29.849,29.8879,29.7713,29.8024,24900.0
2014-03-25 12:30:00,38.36,38.43,38.26,38.4,44600.0,29.8024,29.8568,29.7247,29.8335,44600.0
2014-03-25 12:40:00,38.38,38.52,38.38,38.49,25300.0,29.8179,29.9267,29.8179,29.9034,25300.0
2014-03-25 12:50:00,38.49,38.55,38.48,38.51,11000.0,29.9034,29.95,29.8956,29.9189,11000.0
2014-03-25 13:00:00,38.5,38.58,38.43,38.58,17500.0,29.9112,29.9733,29.8568,29.9733,17500.0
2014-03-25 13:10:00,38.58,38.7,38.55,38.7,25800.0,29.9733,30.0666,29.95,30.0666,25800.0
2014-03-25 13:20:00,38.71,38.81,38.69,38.81,26100.0,30.0743,30.152,30.0588,30.152,26100.0
2014-03-25 13:30:00,38.82,38.83,38.72,38.75,15700.0,30.1598,30.1676,30.0821,30.1054,15700.0
2014-03-25 13:40:00,38.76,38.76,38.66,38.7,24700.0,30.1132,30.1132,30.0355,30.0666,24700.0
2014-03-25 13:50:00,38.71,38.71,38.55,38.6,26400.0,30.0743,30.0743,29.95,29.9889,26400.0
2014-03-25 14:00:00,38.61,38.73,38.61,38.69,30200.0,29.9966,30.0899,29.9966,30.0588,30200.0
2014-03-25 14:10:00,38.7,38.72,38.44,38.45,57100.0,30.0666,30.0821,29.8646,29.8723,57100.0
2014-03-25 14:20:00,38.44,38.57,38.43,38.51,31600.0,29.8646,29.9656,29.8568,29.9189,31600.0
2014-03-25 14:30:00,38.52,38.52,38.46,38.49,30800.0,29.9267,29.9267,29.8801,29.9034,30800.0
2014-03-25 14:40:00,38.49,38.51,38.39,38.44,42200.0,29.9034,29.9189,29.8257,29.8646,42200.0
2014-03-25 14:50:00,38.44,38.47,38.42,38.45,43300.0,29.8646,29.8879,29.849,29.8723,43300.0
2014-03-25 15:00:00,38.46,38.47,38.39,38.4,63300.0,29.8801,29.8879,29.8257,29.8335,63300.0
2014-03-25 15:10:00,38.4,38.51,38.39,38.45,90800.0,29.8335,29.9189,29.8257,29.8723,90800.0
2014-03-25 15:20:00,38.45,38.48,38.41,38.48,70800.0,29.8723,29.8956,29.8413,29.8956,70800.0
2014-03-25 15:30:00,38.5,38.55,38.48,38.54,81000.0,29.9112,29.95,29.8956,29.9423,81000.0
2014-03-25 15:40:00,38.54,38.71,38.53,38.66,144800.0,29.9423,30.0743,29.9345,30.0355,144800.0
2014-03-25 15:50:00,38.66,38.69,38.59,38.66,176600.0,30.0355,30.0588,29.9811,30.0355,176600.0
2014-03-26 09:30:00,38.96,39.0,38.76,38.9,27200.0,30.2686,30.2996,30.1132,30.2219,27200.0
2014-03-26 09:40:00,38.89,38.97,38.75,38.93,16000.0,30.2142,30.2763,30.1054,30.2452,16000.0
2014-03-26 09:50:00,38.9,38.96,38.7,38.87,16900.0,30.2219,30.2686,30.0666,30.1986,16900.0
2014-03-26 10:00:00,38.8,39.03,38.77,38.87,21500.0,30.1442,30.3229,30.1209,30.1986,21500.0
2014-03-26 10:10:00,38.87,38.91,38.76,38.87,13700.0,30.1986,30.2297,30.1132,30.1986,13700.0
2014-03-26 10:20:00,38.86,38.89,38.74,38.78,12900.0,30.1909,30.2142,30.0976,30.1287,12900.0
2014-03-26 10:30:00,38.74,38.76,38.63,38.72,17700.0,30.0976,30.1132,30.0122,30.0821,17700.0
2014-03-26 10:40:00,38.69,38.7,38.49,38.52,21900.0,30.0588,30.0666,29.9034,29.9267,21900.0
2014-03-26 10:50:00,38.52,38.58,38.44,38.44,15100.0,29.9267,29.9733,29.8646,29.8646,15100.0
2014-03-26 11:00:00,38.46,38.52,38.43,38.52,30500.0,29.8801,29.9267,29.8568,29.9267,30500.0
2014-03-26 11:10:00,38.52,38.57,38.48,38.55,39400.0,29.9267,29.9656,29.8956,29.95,39400.0
2014-03-26 11:20:00,38.52,38.53,38.48,38.49,15000.0,29.9267,29.9345,29.8956,29.9034,15000.0
2014-03-26 11:30:00,38.48,38.49,38.32,38.35,19500.0,29.8956,29.9034,29.7713,29.7946,19500.0
2014-03-26 11:40:00,38.35,38.41,38.32,38.35,24600.0,29.7946,29.8413,29.7713,29.7946,24600.0
2014-03-26 11:50:00,38.36,38.41,38.35,38.41,12300.0,29.8024,29.8413,29.7946,29.8413,12300.0
2014-03-26 12:00:00,38.41,38.41,38.34,38.38,16400.0,29.8413,29.8413,29.7869,29.8179,16400.0
2014-03-26 12:10:00,38.41,38.43,38.39,38.42,8100.0,29.8413,29.8568,29.8257,29.849,8100.0
2014-03-26 12:20:00,38.41,38.45,38.39,38.39,14100.0,29.8413,29.8723,29.8257,29.8257,14100.0
2014-03-26 12:30:00,38.39,38.54,38.38,38.43,16500.0,29.8257,29.9423,29.8179,29.8568,16500.0
2014-03-26 12:40:00,38.43,38.46,38.37,38.4,14600.0,29.8568,29.8801,29.8102,29.8335,14600.0
2014-03-26 12:50:00,38.4,38.4,38.32,38.32,10600.0,29.8335,29.8335,29.7713,29.7713,10600.0
2014-03-26 13:00:00,38.32,38.34,38.26,38.27,18700.0,29.7713,29.7869,29.7247,29.7325,18700.0
2014-03-26 13:10:00,38.29,38.29,38.26,38.29,14500.0,29.748,29.748,29.7247,29.748,14500.0
2014-03-26 13:20:00,38.29,38.32,38.11,38.17,84900.0,29.748,29.7713,29.6082,29.6548,84900.0
2014-03-26 13:30:00,38.16,38.32,38.13,38.24,45100.0,29.647,29.7713,29.6237,29.7092,45100.0
2014-03-26 13:40:00,38.24,38.24,38.09,38.11,20700.0,29.7092,29.7092,29.5926,29.6082,20700.0
2014-03-26 13:50:00,38.11,38.19,38.11,38.18,31800.0,29.6082,29.6703,29.6082,29.6626,31800.0
2014-03-26 14:00:00,38.19,38.23,38.14,38.23,23800.0,29.6703,29.7014,29.6315,29.7014,23800.0
2014-03-26 14:10:00,38.23,38.23,38.16,38.18,25500.0,29.7014,29.7014,29.647,29.6626,25500.0
2014-03-26 14:20:00,38.17,38.24,38.16,38.23,24900.0,29.6548,29.7092,29.647,29.7014,24900.0
2014-03-26 14:30:00,38.24,38.24,38.11,38.11,25800.0,29.7092,29.7092,29.6082,29.6082,25800.0
2014-03-26 14:40:00,38.11,38.12,38.07,38.11,59400.0,29.6082,29.6159,29.5771,29.6082,59400.0
2014-03-26 14:50:00,38.11,38.13,38.06,38.11,54100.0,29.6082,29.6237,29.5693,29.6082,54100.0
2014-03-26 15:00:00,38.1,38.1,37.97,38.01,49800.0,29.6004,29.6004,29.4994,29.5305,49800.0
2014-03-26 15:10:00,38.01,38.03,37.95,37.97,50600.0,29.5305,29.546,29.4839,29.4994,50600.0
2014-03-26 15:20:00,37.97,38.0,37.89,37.89,78400.0,29.4994,29.5227,29.4373,29.4373,78400.0
2014-03-26 15:30:00,37.89,37.9,37.84,37.87,126300.0,29.4373,29.445,29.3984,29.4217,126300.0
2014-03-26 15:40:00,37.86,37.86,37.72,37.73,129700.0,29.414,29.414,29.3052,29.313,129700.0
2014-03-26 15:50:00,37.73,37.74,37.67,37.72,216500.0,29.313,29.3207,29.2663,29.3052,216500.0
2014-03-27 09:30:00,37.67,38.05,37.67,37.97,51600.0,29.2663,29.5616,29.2663,29.4994,51600.0
2014-03-27 09:40:00,38.0,38.28,37.73,37.73,52100.0,29.5227,29.7403,29.313,29.313,52100.0
2014-03-27 09:50:00,37.73,38.15,37.69,38.12,39200.0,29.313,29.6393,29.2819,29.6159,39200.0
2014-03-27 10:00:00,38.11,38.3,37.99,38.3,36400.0,29.6082,29.7558,29.5149,29.7558,36400.0
2014-03-27 10:10:00,38.3,38.4,38.24,38.4,31800.0,29.7558,29.8335,29.7092,29.8335,31800.0
2014-03-27 10:20:00,38.41,38.54,38.35,38.43,51100.0,29.8413,29.9423,29.7946,29.8568,51100.0
2014-03-27 10:30:00,38.41,38.51,38.41,38.44,22100.0,29.8413,29.9189,29.8413,29.8646,22100.0
2014-03-27 10:40:00,38.44,38.52,38.2,38.21,25100.0,29.8646,29.9267,29.6781,29.6859,25100.0
2014-03-27 10:50:00,38.2,38.21,37.96,37.99,28800.0,29.6781,29.6859,29.4916,29.5149,28800.0
2014-03-27 11:00:00,37.98,38.11,37.96,37.96,17900.0,29.5072,29.6082,29.4916,29.4916,17900.0
2014-03-27 11:10:00,37.96,38.02,37.93,37.95,18400.0,29.4916,29.5383,29.4683,29.4839,18400.0
2014-03-27 11:20:00,37.95,38.0,37.88,37.94,20300.0,29.4839,29.5227,29.4295,29.4761,20300.0
2014-03-27 11:30:00,37.93,37.93,37.74,37.8,38400.0,29.4683,29.4683,29.3207,29.3673,38400.0
2014-03-27 11:40:00,37.77,37.79,37.69,37.74,23200.0,29.344,29.3596,29.2819,29.3207,23200.0
2014-03-27 11:50:00,37.74,37.88,37.7,37.82,21900.0,29.3207,29.4295,29.2896,29.3829,21900.0
2014-03-27 12:00:00,37.83,37.88,37.76,37.76,13300.0,29.3906,29.4295,29.3363,29.3363,13300.0
2014-03-27 12:10:00,37.76,37.94,37.76,37.94,13000.0,29.3363,29.4761,29.3363,29.4761,13000.0
2014-03-27 12:20:00,37.92,37.97,37.89,37.89,12400.0,29.4606,29.4994,29.4373,29.4373,12400.0
2014-03-27 12:30:00,37.91,37.95,37.91,37.93,14200.0,29.4528,29.4839,29.4528,29.4683,14200.0
2014-03-27 12:40:00,37.92,37.94,37.86,37.87,11400.0,29.4606,29.4761,29.414,29.4217,11400.0
2014-03-27 12:50:00,37.87,37.92,37.85,37.89,8300.0,29.4217,29.4606,29.4062,29.4373,8300.0
2014-03-27 13:00:00,37.88,37.96,37.87,37.88,15300.0,29.4295,29.4916,29.4217,29.4295,15300.0
2014-03-27 13:10:00,37.87,37.93,37.86,37.88,13200.0,29.4217,29.4683,29.414,29.4295,13200.0
2014-03-27 13:20:00,37.88,37.9,37.83,37.87,14300.0,29.4295,29.445,29.3906,29.4217,14300.0
2014-03-27 13:30:00,37.86,37.9,37.73,37.81,22700.0,29.414,29.445,29.313,29.3751,22700.0
2014-03-27 13:40:00,37.81,37.93,37.8,37.85,17000.0,29.3751,29.4683,29.3673,29.4062,17000.0
2014-03-27 13:50:00,37.83,37.85,37.77,37.78,12900.0,29.3906,29.4062,29.344,29.3518,12900.0
2014-03-27 14:00:00,37.78,37.79,37.65,37.65,20000.0,29.3518,29.3596,29.2508,29.2508,20000.0
2014-03-27 14:10:00,37.65,37.67,37.64,37.66,19100.0,29.2508,29.2663,29.243,29.2586,19100.0
2014-03-27 14:20:00,37.67,37.8,37.66,37.78,22400.0,29.2663,29.3673,29.2586,29.3518,22400.0
2014-03-27 14:30:00,37.77,37.81,37.73,37.75,16400.0,29.344,29.3751,29.313,29.3285,16400.0
2014-03-27 14:40:00,37.75,37.79,37.73,37.79,11100.0,29.3285,29.3596,29.313,29.3596,11100.0
2014-03-27 14:50:00,37.79,37.86,37.75,37.86,19500.0,29.3596,29.414,29.3285,29.414,19500.0
2014-03-27 15:00:00,37.87,37.89,37.78,37.81,23800.0,29.4217,29.4373,29.3518,29.3751,23800.0
2014-03-27 15:10:00,37.81,37.91,37.81,37.88,25200.0,29.3751,29.4528,29.3751,29.4295,25200.0
2014-03-27 15:20:00,37.88,38.06,37.88,38.03,40200.0,29.4295,29.5693,29.4295,29.546,40200.0
2014-03-27 15:30:00,38.02,38.04,37.98,38.0,40500.0,29.5383,29.5538,29.5072,29.5227,40500.0
2014-03-27 15:40:00,38.0,38.03,37.82,37.82,99100.0,29.5227,29.546,29.3829,29.3829,99100.0
2014-03-27 15:50:00,37.82,37.9,37.8,37.85,125700.0,29.3829,29.445,29.3673,29.4062,125700.0
2014-03-28 09:30:00,37.98,38.44,37.95,38.36,36500.0,29.5072,29.8646,29.4839,29.8024,36500.0
2014-03-28 09:40:00,38.36,38.36,38.04,38.24,90200.0,29.8024,29.8024,29.5538,29.7092,90200.0
2014-03-28 09:50:00,38.23,38.39,38.12,38.36,17800.0,29.7014,29.8257,29.6159,29.8024,17800.0
2014-03-28 10:00:00,38.34,38.61,38.33,38.54,16500.0,29.7869,29.9966,29.7791,29.9423,16500.0
2014-03-28 10:10:00,38.52,38.66,38.47,38.48,21700.0,29.9267,30.0355,29.8879,29.8956,21700.0
2014-03-28 10:20:00,38.48,38.54,38.26,38.26,32700.0,29.8956,29.9423,29.7247,29.7247,32700.0
2014-03-28 10:30:00,38.28,38.63,38.28,38.63,24000.0,29.7403,30.0122,29.7403,30.0122,24000.0
2014-03-28 10:40:00,38.64,38.8,38.63,38.74,30600.0,30.0199,30.1442,30.0122,30.0976,30600.0
2014-03-28 10:50:00,38.72,38.8,38.69,38.74,19900.0,30.0821,30.1442,30.0588,30.0976,19900.0
2014-03-28 11:00:00,38.75,38.81,38.73,38.79,9500.0,30.1054,30.152,30.0899,30.1365,9500.0
2014-03-28 11:10:00,38.77,38.81,38.72,38.8,15200.0,30.1209,30.152,30.0821,30.1442,15200.0
2014-03-28 11:20:00,38.81,38.81,38.69,38.71,20100.0,30.152,30.152,30.0588,30.0743,20100.0
2014-03-28 11:30:00,38.72,38.79,38.66,38.77,16100.0,30.0821,30.1365,30.0355,30.1209,16100.0
2014-03-28 11:40:00,38.75,38.79,38.66,38.66,9800.0,30.1054,30.1365,30.0355,30.0355,9800.0
2014-03-28 11:50:00,38.67,38.69,38.58,38.59,13100.0,30.0433,30.0588,29.9733,29.9811,13100.0
2014-03-28 12:00:00,38.6,38.7,38.54,38.65,10500.0,29.9889,30.0666,29.9423,30.0277,10500.0
2014-03-28 12:10:00,38.66,38.68,38.6,38.64,5000.0,30.0355,30.051,29.9889,30.0199,5000.0
2014-03-28 12:20:00,38.63,38.63,38.46,38.47,15200.0,30.0122,30.0122,29.8801,29.8879,15200.0
2014-03-28 12:30:00,38.48,38.52,38.45,38.5,10100.0,29.8956,29.9267,29.8723,29.9112,10100.0
2014-03-28 12:40:00,38.5,38.59,38.5,38.59,10300.0,29.9112,29.9811,29.9112,29.9811,10300.0
2014-03-28 12:50:00,38.59,38.64,38.57,38.62,12300.0,29.9811,30.0199,29.9656,30.0044,12300.0
2014-03-28 13:00:00,38.62,38.66,38.6,38.61,8500.0,30.0044,30.0355,29.9889,29.9966,8500.0
2014-03-28 13:10:00,38.61,38.62,38.55,38.57,9900.0,29.9966,30.0044,29.95,29.9656,9900.0
2014-03-28 13:20:00,38.57,38.61,38.55,38.58,11800.0,29.9656,29.9966,29.95,29.9733,11800.0
2014-03-28 13:30:00,38.58,38.65,38.51,38.64,28400.0,29.9733,30.0277,29.9189,30.0199,28400.0
2014-03-28 13:40:00,38.64,38.72,38.59,38.72,31700.0,30.0199,30.0821,29.9811,30.0821,31700.0
2014-03-28 13:50:00,38.72,38.78,38.7,38.72,38300.0,30.0821,30.1287,30.0666,30.0821,38300.0
2014-03-28 14:00:00,38.72,38.78,38.7,38.71,35500.0,30.0821,30.1287,30.0666,30.0743,35500.0
2014-03-28 14:10:00,38.71,38.72,38.59,38.6,25600.0,30.0743,30.0821,29.9811,29.9889,25600.0
2014-03-28 14:20:00,38.59,38.75,38.59,38.75,18800.0,29.9811,30.1054,29.9811,30.1054,18800.0
2014-03-28 14:30:00,38.74,38.74,38.64,38.68,14500.0,30.0976,30.0976,30.0199,30.051,14500.0
2014-03-28 14:40:00,38.7,38.72,38.6,38.7,17600.0,30.0666,30.0821,29.9889,30.0666,17600.0
2014-03-28 14:50:00,38.69,38.71,38.65,38.71,20400.0,30.0588,30.0743,30.0277,30.0743,20400.0
2014-03-28 15:00:00,38.71,38.73,38.65,38.68,15100.0,30.0743,30.0899,30.0277,30.051,15100.0
2014-03-28 15:10:00,38.68,38.74,38.64,38.72,26700.0,30.051,30.0976,30.0199,30.0821,26700.0
2014-03-28 15:20:00,38.72,38.73,38.69,38.72,20600.0,30.0821,30.0899,30.0588,30.0821,20600.0
2014-03-28 15:30:00,38.73,38.78,38.73,38.74,26800.0,30.0899,30.1287,30.0899,30.0976,26800.0
2014-03-28 15:40:00,38.74,38.74,38.69,38.7,52800.0,30.0976,30.0976,30.0588,30.0666,52800.0
2014-03-28 15:50:00,38.71,38.78,38.7,38.78,108300.0,30.0743,30.1287,30.0666,30.1287,108300.0
2014-03-31 09:30:00,38.92,39.0,38.57,38.65,27100.0,30.2375,30.2996,29.9656,30.0277,27100.0
2014-03-31 09:40:00,38.72,38.78,38.55,38.62,12900.0,30.0821,30.1287,29.95,30.0044,12900.0
2014-03-31 09:50:00,38.7,38.81,38.61,38.67,13000.0,30.0666,30.152,29.9966,30.0433,13000.0
2014-03-31 10:00:00,38.66,38.68,38.39,38.48,15300.0,30.0355,30.051,29.8257,29.8956,15300.0
2014-03-31 10:10:00,38.43,38.5,38.37,38.41,15600.0,29.8568,29.9112,29.8102,29.8413,15600.0
2014-03-31 10:20:00,38.4,38.4,38.29,38.36,15900.0,29.8335,29.8335,29.748,29.8024,15900.0
2014-03-31 10:30:00,38.37,38.43,38.33,38.41,14900.0,29.8102,29.8568,29.7791,29.8413,14900.0
2014-03-31 10:40:00,38.41,38.44,38.37,38.4,8600.0,29.8413,29.8646,29.8102,29.8335,8600.0
2014-03-31 10:50:00,38.4,38.4,38.31,38.35,20600.0,29.8335,29.8335,29.7636,29.7946,20600.0
2014-03-31 11:00:00,38.33,38.35,38.25,38.32,16700.0,29.7791,29.7946,29.7169,29.7713,16700.0
2014-03-31 11:10:00,38.3,38.4,38.28,38.38,11800.0,29.7558,29.8335,29.7403,29.8179,11800.0
2014-03-31 11:20:00,38.37,38.41,38.33,38.4,18300.0,29.8102,29.8413,29.7791,29.8335,18300.0
2014-03-31 11:30:00,38.39,38.4,38.35,38.35,23200.0,29.8257,29.8335,29.7946,29.7946,23200.0
2014-03-31 11:40:00,38.34,38.46,38.34,38.43,22200.0,29.7869,29.8801,29.7869,29.8568,22200.0
2014-03-31 11:50:00,38.43,38.43,38.31,38.38,15800.0,29.8568,29.8568,29.7636,29.8179,15800.0
2014-03-31 12:00:00,38.39,38.51,38.38,38.47,15000.0,29.8257,29.9189,29.8179,29.8879,15000.0
2014-03-31 12:10:00,38.48,38.52,38.45,38.5,9000.0,29.8956,29.9267,29.8723,29.9112,9000.0
2014-03-31 12:20:00,38.5,38.51,38.44,38.49,10800.0,29.9112,29.9189,29.8646,29.9034,10800.0
2014-03-31 12:30:00,38.48,38.53,38.44,38.47,7300.0,29.8956,29.9345,29.8646,29.8879,7300.0
2014-03-31 12:40:00,38.46,38.51,38.41,38.51,15700.0,29.8801,29.9189,29.8413,29.9189,15700.0
2014-03-31 12:50:00,38.53,38.58,38.46,38.56,10100.0,29.9345,29.9733,29.8801,29.9578,10100.0
2014-03-31 13:00:00,38.56,38.63,38.55,38.63,9700.0,29.9578,30.0122,29.95,30.0122,9700.0
2014-03-31 13:10:00,38.63,38.63,38.52,38.63,34900.0,30.0122,30.0122,29.9267,30.0122,34900.0
2014-03-31 13:20:00,38.64,38.64,38.57,38.58,10600.0,30.0199,30.0199,29.9656,29.9733,10600.0
2014-03-31 13:30:00,38.59,38.7,38.59,38.65,10900.0,29.9811,30.0666,29.9811,30.0277,10900.0
2014-03-31 13:40:00,38.65,38.71,38.61,38.61,11700.0,30.0277,30.0743,29.9966,29.9966,11700.0
2014-03-31 13:50:00,38.62,38.62,38.51,38.58,11600.0,30.0044,30.0044,29.9189,29.9733,11600.0
2014-03-31 14:00:00,38.61,38.65,38.56,38.65,13900.0,29.9966,30.0277,29.9578,30.0277,13900.0
2014-03-31 14:10:00,38.63,38.65,38.58,38.58,12500.0,30.0122,30.0277,29.9733,29.9733,12500.0
2014-03-31 14:20:00,38.57,38.6,38.51,38.53,11100.0,29.9656,29.9889,29.9189,29.9345,11100.0
2014-03-31 14:30:00,38.52,38.54,38.5,38.54,10000.0,29.9267,29.9423,29.9112,29.9423,10000.0
2014-03-31 14:40:00,38.55,38.56,38.52,38.55,10200.0,29.95,29.9578,29.9267,29.95,10200.0
2014-03-31 14:50:00,38.55,38.61,38.55,38.61,12700.0,29.95,29.9966,29.95,29.9966,12700.0
2014-03-31 15:00:00,38.59,38.6,38.53,38.56,11600.0,29.9811,29.9889,29.9345,29.9578,11600.0
2014-03-31 15:10:00,38.56,38.59,38.53,38.55,21700.0,29.9578,29.9811,29.9345,29.95,21700.0
2014-03-31 15:20:00,38.55,38.65,38.51,38.62,31900.0,29.95,30.0277,29.9189,30.0044,31900.0
2014-03-31 15:30:00,38.6,38.66,38.57,38.62,27300.0,29.9889,30.0355,29.9656,30.0044,27300.0
2014-03-31 15:40:00,38.6,38.62,38.52,38.52,35800.0,29.9889,30.0044,29.9267,29.9267,35800.0
2014-03-31 15:50:00,38.51,38.53,38.47,38.5,79900.0,29.9189,29.9345,29.8879,29.9112,79900.0
2014-04-01 09:30:00,38.65,38.89,38.5,38.61,25800.0,30.0277,30.2142,29.9112,29.9966,25800.0
2014-04-01 09:40:00,38.6,38.76,38.59,38.6,21700.0,29.9889,30.1132,29.9811,29.9889,21700.0
2014-04-01 09:50:00,38.62,38.82,38.62,38.81,13400.0,30.0044,30.1598,30.0044,30.152,13400.0
2014-04-01 10:00:00,38.82,38.82,38.75,38.75,12900.0,30.1598,30.1598,30.1054,30.1054,12900.0
2014-04-01 10:10:00,38.78,38.8,38.69,38.7,13600.0,30.1287,30.1442,30.0588,30.0666,13600.0
2014-04-01 10:20:00,38.68,38.72,38.55,38.71,41400.0,30.051,30.0821,29.95,30.0743,41400.0
2014-04-01 10:30:00,38.72,38.8,38.65,38.74,29800.0,30.0821,30.1442,30.0277,30.0976,29800.0
2014-04-01 10:40:00,38.74,38.87,38.7,38.79,12800.0,30.0976,30.1986,30.0666,30.1365,12800.0
2014-04-01 10:50:00,38.78,39.05,38.75,39.04,49900.0,30.1287,30.3385,30.1054,30.3307,49900.0
2014-04-01 11:00:00,39.04,39.04,38.89,38.94,44800.0,30.3307,30.3307,30.2142,30.253,44800.0
2014-04-01 11:10:00,38.95,38.98,38.89,38.89,10100.0,30.2608,30.2841,30.2142,30.2142,10100.0
2014-04-01 11:20:00,38.91,38.91,38.84,38.89,11100.0,30.2297,30.2297,30.1753,30.2142,11100.0
2014-04-01 11:30:00,38.89,38.9,38.79,38.82,15800.0,30.2142,30.2219,30.1365,30.1598,15800.0
2014-04-01 11:40:00,38.82,38.83,38.67,38.67,16500.0,30.1598,30.1676,30.0433,30.0433,16500.0
2014-04-01 11:50:00,38.67,38.68,38.64,38.66,13400.0,30.0433,30.051,30.0199,30.0355,13400.0
2014-04-01 12:00:00,38.66,38.83,38.66,38.76,46200.0,30.0355,30.1676,30.0355,30.1132,46200.0
2014-04-01 12:10:00,38.76,38.8,38.72,38.79,8500.0,30.1132,30.1442,30.0821,30.1365,8500.0
2014-04-01 12:20:00,38.78,38.83,38.76,38.79,11700.0,30.1287,30.1676,30.1132,30.1365,11700.0
2014-04-01 12:30:00,38.8,38.82,38.73,38.73,11300.0,30.1442,30.1598,30.0899,30.0899,11300.0
2014-04-01 12:40:00,38.75,38.82,38.73,38.78,12600.0,30.1054,30.1598,30.0899,30.1287,12600.0
2014-04-01 12:50:00,38.78,38.83,38.73,38.78,8700.0,30.1287,30.1676,30.0899,30.1287,8700.0
2014-04-01 13:00:00,38.78,38.78,38.65,38.72,10000.0,30.1287,30.1287,30.0277,30.0821,10000.0
2014-04-01 13:10:00,38.71,38.74,38.67,38.67,6700.0,30.0743,30.0976,30.0433,30.0433,6700.0
2014-04-01 13:20:00,38.68,38.7,38.66,38.68,13500.0,30.051,30.0666,30.0355,30.051,13500.0
2014-04-01 13:30:00,38.69,38.69,38.58,38.59,16400.0,30.0588,30.0588,29.9733,29.9811,16400.0
2014-04-01 13:40:00,38.58,38.6,38.57,38.6,16000.0,29.9733,29.9889,29.9656,29.9889,16000.0
2014-04-01 13:50:00,38.6,38.6,38.57,38.59,10700.0,29.9889,29.9889,29.9656,29.9811,10700.0
2014-04-01 14:00:00,38.6,38.61,38.58,38.6,15600.0,29.9889,29.9966,29.9733,29.9889,15600.0
2014-04-01 14:10:00,38.59,38.65,38.59,38.6,17800.0,29.9811,30.0277,29.9811,29.9889,17800.0
2014-04-01 14:20:00,38.6,38.63,38.59,38.63,19000.0,29.9889,30.0122,29.9811,30.0122,19000.0
2014-04-01 14:30:00,38.63,38.63,38.58,38.59,31900.0,30.0122,30.0122,29.9733,29.9811,31900.0
2014-04-01 14:40:00,38.6,38.61,38.57,38.57,22000.0,29.9889,29.9966,29.9656,29.9656,22000.0
2014-04-01 14:50:00,38.57,38.6,38.56,38.6,16700.0,29.9656,29.9889,29.9578,29.9889,16700.0
2014-04-01 15:00:00,38.6,38.61,38.59,38.6,24100.0,29.9889,29.9966,29.9811,29.9889,24100.0
2014-04-01 15:10:00,38.6,38.61,38.59,38.6,17700.0,29.9889,29.9966,29.9811,29.9889,17700.0
2014-04-01 15:20:00,38.59,38.6,38.57,38.58,43500.0,29.9811,29.9889,29.9656,29.9733,43500.0
2014-04-01 15:30:00,38.58,38.62,38.56,38.6,47800.0,29.9733,30.0044,29.9578,29.9889,47800.0
2014-04-01 15:40:00,38.61,38.63,38.59,38.6,77500.0,29.9966,30.0122,29.9811,29.9889,77500.0
2014-04-01 15:50:00,38.6,38.61,38.56,38.6,95600.0,29.9889,29.9966,29.9578,29.9889,95600.0
2014-04-02 09:30:00,38.71,38.89,38.49,38.68,26600.0,30.0743,30.2142,29.9034,30.051,26600.0
2014-04-02 09:40:00,38.72,38.72,38.53,38.58,17600.0,30.0821,30.0821,29.9345,29.9733,17600.0
2014-04-02 09:50:00,38.58,38.72,38.53,38.6,20600.0,29.9733,30.0821,29.9345,29.9889,20600.0
2014-04-02 10:00:00,38.6,39.14,38.6,39.11,31400.0,29.9889,30.4084,29.9889,30.3851,31400.0
2014-04-02 10:10:00,39.14,39.24,39.07,39.24,28800.0,30.4084,30.4861,30.354,30.4861,28800.0
2014-04-02 10:20:00,39.25,39.43,39.22,39.43,48900.0,30.4939,30.6337,30.4706,30.6337,48900.0
2014-04-02 10:30:00,39.42,39.53,39.37,39.53,55200.0,30.6259,30.7114,30.5871,30.7114,55200.0
2014-04-02 10:40:00,39.5,39.63,39.48,39.49,54300.0,30.6881,30.7891,30.6726,30.6803,54300.0
2014-04-02 10:50:00,39.5,39.63,39.49,39.63,58200.0,30.6881,30.7891,30.6803,30.7891,58200.0
2014-04-02 11:00:00,39.63,39.74,39.63,39.68,55000.0,30.7891,30.8745,30.7891,30.8279,55000.0
2014-04-02 11:10:00,39.69,39.73,39.58,39.66,37300.0,30.8357,30.8668,30.7502,30.8124,37300.0
2014-04-02 11:20:00,39.66,39.76,39.66,39.74,39900.0,30.8124,30.8901,30.8124,30.8745,39900.0
2014-04-02 11:30:00,39.74,39.74,39.59,39.66,38300.0,30.8745,30.8745,30.758,30.8124,38300.0
2014-04-02 11:40:00,39.64,39.89,39.63,39.88,56700.0,30.7969,30.9911,30.7891,30.9833,56700.0
2014-04-02 11:50:00,39.88,40.06,39.84,39.86,75100.0,30.9833,31.1232,30.9522,30.9678,75100.0
2014-04-02 12:00:00,39.89,40.17,39.89,40.03,71600.0,30.9911,31.2086,30.9911,31.0999,71600.0
2014-04-02 12:10:00,40.04,40.25,39.98,40.06,95800.0,31.1076,31.2708,31.061,31.1232,95800.0
2014-04-02 12:20:00,40.07,40.11,40.0,40.0,64800.0,31.1309,31.162,31.0765,31.0765,64800.0
2014-04-02 12:30:00,40.01,40.04,39.93,39.97,73200.0,31.0843,31.1076,31.0222,31.0532,73200.0
2014-04-02 12:40:00,39.96,40.02,39.9,39.96,15800.0,31.0455,31.0921,30.9989,31.0455,15800.0
2014-04-02 12:50:00,39.97,39.98,39.9,39.93,37900.0,31.0532,31.061,30.9989,31.0222,37900.0
2014-04-02 13:00:00,39.93,39.99,39.86,39.92,19400.0,31.0222,31.0688,30.9678,31.0144,19400.0
2014-04-02 13:10:00,39.91,40.09,39.9,40.09,38100.0,31.0066,31.1465,30.9989,31.1465,38100.0
2014-04-02 13:20:00,40.09,40.09,39.92,39.99,34700.0,31.1465,31.1465,31.0144,31.0688,34700.0
2014-04-02 13:30:00,39.99,39.99,39.84,39.87,20000.0,31.0688,31.0688,30.9522,30.9755,20000.0
2014-04-02 13:40:00,39.9,39.93,39.81,39.88,16000.0,30.9989,31.0222,30.9289,30.9833,16000.0
2014-04-02 13:50:00,39.88,39.93,39.77,39.78,36200.0,30.9833,31.0222,30.8979,30.9056,36200.0
2014-04-02 14:00:00,39.8,39.86,39.77,39.83,46400.0,30.9212,30.9678,30.8979,30.9445,46400.0
2014-04-02 14:10:00,39.82,39.97,39.82,39.96,13400.0,30.9367,31.0532,30.9367,31.0455,13400.0
2014-04-02 14:20:00,39.95,39.98,39.87,39.98,13400.0,31.0377,31.061,30.9755,31.061,13400.0
2014-04-02 14:30:00,39.98,40.1,39.97,40.04,15400.0,31.061,31.1542,31.0532,31.1076,15400.0
2014-04-02 14:40:00,40.02,40.14,40.01,40.12,22600.0,31.0921,31.1853,31.0843,31.1698,22600.0
2014-04-02 14:50:00,40.12,40.17,40.1,40.13,35900.0,31.1698,31.2086,31.1542,31.1775,35900.0
2014-04-02 15:00:00,40.13,40.13,40.08,40.09,27700.0,31.1775,31.1775,31.1387,31.1465,27700.0
2014-04-02 15:10:00,40.09,40.09,40.02,40.05,30400.0,31.1465,31.1465,31.0921,31.1154,30400.0
2014-04-02 15:20:00,40.06,40.14,40.04,40.14,25700.0,31.1232,31.1853,31.1076,31.1853,25700.0
2014-04-02 15:30:00,40.15,40.19,40.12,40.17,67000.0,31.1931,31.2242,31.1698,31.2086,67000.0
2014-04-02 15:40:00,40.16,40.17,40.05,40.05,115000.0,31.2009,31.2086,31.1154,31.1154,115000.0
2014-04-02 15:50:00,40.04,40.07,39.98,40.02,121200.0,31.1076,31.1309,31.061,31.0921,121200.0
2014-04-03 09:30:00,39.98,40.07,39.66,39.81,40300.0,31.061,31.1309,30.8124,30.9289,40300.0
2014-04-03 09:40:00,39.81,39.84,39.63,39.68,29300.0,30.9289,30.9522,30.7891,30.8279,29300.0
2014-04-03 09:50:00,39.7,39.75,39.62,39.64,14000.0,30.8435,30.8823,30.7813,30.7969,14000.0
2014-04-03 10:00:00,39.63,39.74,39.62,39.73,26400.0,30.7891,30.8745,30.7813,30.8668,26400.0
2014-04-03 10:10:00,39.72,40.04,39.71,40.03,17800.0,30.859,31.1076,30.8512,31.0999,17800.0
2014-04-03 10:20:00,40.0,40.0,39.66,39.68,14700.0,31.0765,31.0765,30.8124,30.8279,14700.0
2014-04-03 10:30:00,39.65,39.7,39.43,39.49,31700.0,30.8046,30.8435,30.6337,30.6803,31700.0
2014-04-03 10:40:00,39.5,39.68,39.39,39.4,24800.0,30.6881,30.8279,30.6026,30.6104,24800.0
2014-04-03 10:50:00,39.41,39.46,39.3,39.32,16800.0,30.6182,30.657,30.5327,30.5482,16800.0
2014-04-03 11:00:00,39.29,39.32,39.25,39.29,11600.0,30.5249,30.5482,30.4939,30.5249,11600.0
2014-04-03 11:10:00,39.29,39.35,39.27,39.29,13000.0,30.5249,30.5716,30.5094,30.5249,13000.0
2014-04-03 11:20:00,39.28,39.29,39.22,39.29,18400.0,30.5172,30.5249,30.4706,30.5249,18400.0
2014-04-03 11:30:00,39.27,39.27,39.19,39.21,16100.0,30.5094,30.5094,30.4472,30.4628,16100.0
2014-04-03 11:40:00,39.22,39.24,39.13,39.21,17700.0,30.4706,30.4861,30.4006,30.4628,17700.0
2014-04-03 11:50:00,39.2,39.22,39.07,39.08,15200.0,30.455,30.4706,30.354,30.3618,15200.0
2014-04-03 12:00:00,39.08,39.24,39.02,39.14,16700.0,30.3618,30.4861,30.3152,30.4084,16700.0
2014-04-03 12:10:00,39.15,39.22,39.13,39.2,13100.0,30.4162,30.4706,30.4006,30.455,13100.0
2014-04-03 12:20:00,39.2,39.26,39.19,39.19,10100.0,30.455,30.5016,30.4472,30.4472,10100.0
2014-04-03 12:30:00,39.21,39.21,39.06,39.07,20900.0,30.4628,30.4628,30.3462,30.354,20900.0
2014-04-03 12:40:00,39.07,39.13,39.06,39.1,16400.0,30.354,30.4006,30.3462,30.3773,16400.0
2014-04-03 12:50:00,39.11,39.14,39.08,39.08,20000.0,30.3851,30.4084,30.3618,30.3618,20000.0
2014-04-03 13:00:00,39.08,39.16,39.08,39.13,17600.0,30.3618,30.4239,30.3618,30.4006,17600.0
2014-04-03 13:10:00,39.13,39.17,39.11,39.16,19000.0,30.4006,30.4317,30.3851,30.4239,19000.0
2014-04-03 13:20:00,39.15,39.16,39.07,39.07,34500.0,30.4162,30.4239,30.354,30.354,34500.0
2014-04-03 13:30:00,39.07,39.07,38.98,39.01,31100.0,30.354,30.354,30.2841,30.3074,31100.0
2014-04-03 13:40:00,39.02,39.11,39.01,39.1,28400.0,30.3152,30.3851,30.3074,30.3773,28400.0
2014-04-03 13:50:00,39.1,39.17,39.1,39.14,16500.0,30.3773,30.4317,30.3773,30.4084,16500.0
2014-04-03 14:00:00,39.15,39.18,39.12,39.17,25500.0,30.4162,30.4395,30.3929,30.4317,25500.0
2014-04-03 14:10:00,39.17,39.19,39.12,39.15,25000.0,30.4317,30.4472,30.3929,30.4162,25000.0
2014-04-03 14:20:00,39.15,39.15,39.07,39.14,36800.0,30.4162,30.4162,30.354,30.4084,36800.0
2014-04-03 14:30:00,39.14,39.18,39.09,39.1,37600.0,30.4084,30.4395,30.3696,30.3773,37600.0
2014-04-03 14:40:00,39.1,39.18,39.1,39.14,13200.0,30.3773,30.4395,30.3773,30.4084,13200.0
2014-04-03 14:50:00,39.14,39.21,39.14,39.19,35400.0,30.4084,30.4628,30.4084,30.4472,35400.0
2014-04-03 15:00:00,39.18,39.19,39.14,39.16,29000.0,30.4395,30.4472,30.4084,30.4239,29000.0
2014-04-03 15:10:00,39.15,39.18,39.14,39.16,31500.0,30.4162,30.4395,30.4084,30.4239,31500.0
2014-04-03 15:20:00,39.16,39.18,39.13,39.18,61200.0,30.4239,30.4395,30.4006,30.4395,61200.0
2014-04-03 15:30:00,39.19,39.2,39.15,39.18,38400.0,30.4472,30.455,30.4162,30.4395,38400.0
2014-04-03 15:40:00,39.18,39.23,39.14,39.19,83100.0,30.4395,30.4783,30.4084,30.4472,83100.0
2014-04-03 15:50:00,39.2,39.26,39.18,39.22,127500.0,30.455,30.5016,30.4395,30.4706,127500.0
2014-04-04 09:30:00,39.55,39.55,39.22,39.34,17800.0,30.7269,30.7269,30.4706,30.5638,17800.0
2014-04-04 09:40:00,39.34,39.39,39.21,39.33,31800.0,30.5638,30.6026,30.4628,30.556,31800.0
2014-04-04 09:50:00,39.34,39.53,39.32,39.53,26400.0,30.5638,30.7114,30.5482,30.7114,26400.0
2014-04-04 10:00:00,39.52,39.52,39.3,39.33,13500.0,30.7036,30.7036,30.5327,30.556,13500.0
2014-04-04 10:10:00,39.33,39.38,39.1,39.25,27600.0,30.556,30.5949,30.3773,30.4939,27600.0
2014-04-04 10:20:00,39.27,39.3,39.16,39.29,7900.0,30.5094,30.5327,30.4239,30.5249,7900.0
2014-04-04 10:30:00,39.29,39.35,39.24,39.35,12600.0,30.5249,30.5716,30.4861,30.5716,12600.0
2014-04-04 10:40:00,39.32,39.43,39.26,39.36,15200.0,30.5482,30.6337,30.5016,30.5793,15200.0
2014-04-04 10:50:00,39.35,39.38,39.27,39.28,10300.0,30.5716,30.5949,30.5094,30.5172,10300.0
2014-04-04 11:00:00,39.29,39.29,39.16,39.16,30800.0,30.5249,30.5249,30.4239,30.4239,30800.0
2014-04-04 11:10:00,39.15,39.2,39.07,39.1,36000.0,30.4162,30.455,30.354,30.3773,36000.0
2014-04-04 11:20:00,39.11,39.18,39.09,39.14,31300.0,30.3851,30.4395,30.3696,30.4084,31300.0
2014-04-04 11:30:00,39.14,39.22,39.1,39.16,37400.0,30.4084,30.4706,30.3773,30.4239,37400.0
2014-04-04 11:40:00,39.16,39.16,38.86,38.89,34200.0,30.4239,30.4239,30.1909,30.2142,34200.0
2014-04-04 11:50:00,38.87,39.03,38.87,39.01,24400.0,30.1986,30.3229,30.1986,30.3074,24400.0
2014-04-04 12:00:00,38.99,38.99,38.81,38.82,46400.0,30.2919,30.2919,30.152,30.1598,46400.0
2014-04-04 12:10:00,38.81,38.92,38.77,38.91,30000.0,30.152,30.2375,30.1209,30.2297,30000.0
2014-04-04 12:20:00,38.91,39.04,38.86,39.0,34100.0,30.2297,30.3307,30.1909,30.2996,34100.0
2014-04-04 12:30:00,39.01,39.06,38.95,39.01,22100.0,30.3074,30.3462,30.2608,30.3074,22100.0
2014-04-04 12:40:00,39.03,39.04,38.95,38.95,24000.0,30.3229,30.3307,30.2608,30.2608,24000.0
2014-04-04 12:50:00,38.96,38.96,38.72,38.79,21800.0,30.2686,30.2686,30.0821,30.1365,21800.0
2014-04-04 13:00:00,38.79,38.84,38.72,38.84,28400.0,30.1365,30.1753,30.0821,30.1753,28400.0
2014-04-04 13:10:00,38.85,38.92,38.79,38.9,32100.0,30.1831,30.2375,30.1365,30.2219,32100.0
2014-04-04 13:20:00,38.9,38.9,38.77,38.77,38300.0,30.2219,30.2219,30.1209,30.1209,38300.0
2014-04-04 13:30:00,38.77,38.93,38.77,38.9,23100.0,30.1209,30.2452,30.1209,30.2219,23100.0
2014-04-04 13:40:00,38.91,38.98,38.88,38.96,31300.0,30.2297,30.2841,30.2064,30.2686,31300.0
2014-04-04 13:50:00,38.96,38.96,38.84,38.87,30700.0,30.2686,30.2686,30.1753,30.1986,30700.0
2014-04-04 14:00:00,38.88,38.89,38.73,38.73,39100.0,30.2064,30.2142,30.0899,30.0899,39100.0
2014-04-04 14:10:00,38.73,38.85,38.72,38.85,34200.0,30.0899,30.1831,30.0821,30.1831,34200.0
2014-04-04 14:20:00,38.83,38.89,38.82,38.86,42900.0,30.1676,30.2142,30.1598,30.1909,42900.0
2014-04-04 14:30:00,38.87,38.89,38.84,38.85,40700.0,30.1986,30.2142,30.1753,30.1831,40700.0
2014-04-04 14:40:00,38.85,38.89,38.84,38.87,34000.0,30.1831,30.2142,30.1753,30.1986,34000.0
2014-04-04 14:50:00,38.86,39.01,38.86,39.0,30800.0,30.1909,30.3074,30.1909,30.2996,30800.0
2014-04-04 15:00:00,39.0,39.03,38.83,38.86,61500.0,30.2996,30.3229,30.1676,30.1909,61500.0
2014-04-04 15:10:00,38.86,38.91,38.82,38.91,96900.0,30.1909,30.2297,30.1598,30.2297,96900.0
2014-04-04 15:20:00,38.9,38.98,38.87,38.91,79200.0,30.2219,30.2841,30.1986,30.2297,79200.0
2014-04-04 15:30:00,38.9,38.91,38.85,38.86,61600.0,30.2219,30.2297,30.1831,30.1909,61600.0
2014-04-04 15:40:00,38.86,38.88,38.82,38.85,77200.0,30.1909,30.2064,30.1598,30.1831,77200.0
2014-04-04 15:50:00,38.85,38.88,38.81,38.85,113100.0,30.1831,30.2064,30.152,30.1831,113100.0
2014-04-07 09:30:00,38.72,38.75,38.0,38.07,49600.0,30.0821,30.1054,29.5227,29.5771,49600.0
2014-04-07 09:40:00,38.06,38.08,37.73,37.85,60100.0,29.5693,29.5849,29.313,29.4062,60100.0
2014-04-07 09:50:00,37.85,38.05,37.8,37.87,58300.0,29.4062,29.5616,29.3673,29.4217,58300.0
2014-04-07 10:00:00,37.86,37.89,37.73,37.8,66100.0,29.414,29.4373,29.313,29.3673,66100.0
2014-04-07 10:10:00,37.8,38.08,37.76,38.08,49800.0,29.3673,29.5849,29.3363,29.5849,49800.0
2014-04-07 10:20:00,38.08,38.14,38.01,38.13,81700.0,29.5849,29.6315,29.5305,29.6237,81700.0
2014-04-07 10:30:00,38.14,38.23,38.12,38.16,61900.0,29.6315,29.7014,29.6159,29.647,61900.0
2014-04-07 10:40:00,38.17,38.19,38.03,38.06,59600.0,29.6548,29.6703,29.546,29.5693,59600.0
2014-04-07 10:50:00,38.05,38.05,37.95,38.03,34300.0,29.5616,29.5616,29.4839,29.546,34300.0
2014-04-07 11:00:00,38.02,38.18,37.99,38.13,39800.0,29.5383,29.6626,29.5149,29.6237,39800.0
2014-04-07 11:10:00,38.13,38.14,38.1,38.12,59500.0,29.6237,29.6315,29.6004,29.6159,59500.0
2014-04-07 11:20:00,38.12,38.14,38.12,38.12,63600.0,29.6159,29.6315,29.6159,29.6159,63600.0
2014-04-07 11:30:00,38.12,38.23,38.12,38.12,53400.0,29.6159,29.7014,29.6159,29.6159,53400.0
2014-04-07 11:40:00,38.12,38.17,38.05,38.1,56400.0,29.6159,29.6548,29.5616,29.6004,56400.0
2014-04-07 11:50:00,38.04,38.07,37.93,38.01,47700.0,29.5538,29.5771,29.4683,29.5305,47700.0
2014-04-07 12:00:00,38.0,38.02,37.75,37.75,65300.0,29.5227,29.5383,29.3285,29.3285,65300.0
2014-04-07 12:10:00,37.74,37.74,37.56,37.57,95300.0,29.3207,29.3207,29.1809,29.1886,95300.0
2014-04-07 12:20:00,37.56,37.59,37.53,37.56,43700.0,29.1809,29.2042,29.1576,29.1809,43700.0
2014-04-07 12:30:00,37.56,37.88,37.55,37.85,61000.0,29.1809,29.4295,29.1731,29.4062,61000.0
2014-04-07 12:40:00,37.86,37.95,37.82,37.82,58700.0,29.414,29.4839,29.3829,29.3829,58700.0
2014-04-07 12:50:00,37.82,37.86,37.81,37.82,38600.0,29.3829,29.414,29.3751,29.3829,38600.0
2014-04-07 13:00:00,37.82,37.82,37.66,37.67,76700.0,29.3829,29.3829,29.2586,29.2663,76700.0
2014-04-07 13:10:00,37.66,37.68,37.62,37.63,24400.0,29.2586,29.2741,29.2275,29.2353,24400.0
2014-04-07 13:20:00,37.63,37.74,37.63,37.7,33600.0,29.2353,29.3207,29.2353,29.2896,33600.0
2014-04-07 13:30:00,37.7,37.7,37.53,37.53,45400.0,29.2896,29.2896,29.1576,29.1576,45400.0
2014-04-07 13:40:00,37.53,37.63,37.51,37.59,35400.0,29.1576,29.2353,29.142,29.2042,35400.0
2014-04-07 13:50:00,37.59,37.64,37.52,37.63,37900.0,29.2042,29.243,29.1498,29.2353,37900.0
2014-04-07 14:00:00,37.65,37.73,37.59,37.72,39500.0,29.2508,29.313,29.2042,29.3052,39500.0
2014-04-07 14:10:00,37.71,37.72,37.6,37.6,38500.0,29.2974,29.3052,29.212,29.212,38500.0
2014-04-07 14:20:00,37.6,37.62,37.38,37.42,76300.0,29.212,29.2275,29.041,29.0721,76300.0
2014-04-07 14:30:00,37.43,37.51,37.37,37.46,63700.0,29.0799,29.142,29.0333,29.1032,63700.0
2014-04-07 14:40:00,37.48,37.59,37.45,37.56,61900.0,29.1187,29.2042,29.0954,29.1809,61900.0
2014-04-07 14:50:00,37.56,37.67,37.53,37.67,67300.0,29.1809,29.2663,29.1576,29.2663,67300.0
2014-04-07 15:00:00,37.65,37.68,37.63,37.67,29600.0,29.2508,29.2741,29.2353,29.2663,29600.0
2014-04-07 15:10:00,37.69,37.85,37.66,37.85,46600.0,29.2819,29.4062,29.2586,29.4062,46600.0
2014-04-07 15:20:00,37.84,37.87,37.72,37.87,30800.0,29.3984,29.4217,29.3052,29.4217,30800.0
2014-04-07 15:30:00,37.86,37.86,37.77,37.79,70500.0,29.414,29.414,29.344,29.3596,70500.0
2014-04-07 15:40:00,37.79,37.83,37.72,37.8,104400.0,29.3596,29.3906,29.3052,29.3673,104400.0
2014-04-07 15:50:00,37.8,37.81,37.66,37.66,262200.0,29.3673,29.3751,29.2586,29.2586,262200.0
2014-04-08 09:30:00,37.76,37.78,37.21,37.42,132500.0,29.3363,29.3518,28.909,29.0721,132500.0
2014-04-08 09:40:00,37.47,37.56,37.4,37.45,60000.0,29.111,29.1809,29.0566,29.0954,60000.0
2014-04-08 09:50:00,37.46,37.46,37.08,37.09,107800.0,29.1032,29.1032,28.808,28.8157,107800.0
2014-04-08 10:00:00,37.17,37.49,37.11,37.16,65600.0,28.8779,29.1265,28.8313,28.8701,65600.0
2014-04-08 10:10:00,37.14,37.24,37.05,37.14,45200.0,28.8546,28.9323,28.7846,28.8546,45200.0
2014-04-08 10:20:00,37.12,37.13,36.82,36.82,83500.0,28.839,28.8468,28.606,28.606,83500.0
2014-04-08 10:30:00,36.9,36.93,36.69,36.71,83100.0,28.6681,28.6914,28.505,28.5205,83100.0
2014-04-08 10:40:00,36.71,36.9,36.61,36.88,95200.0,28.5205,28.6681,28.4428,28.6526,95200.0
2014-04-08 10:50:00,36.9,36.93,36.66,36.67,66600.0,28.6681,28.6914,28.4817,28.4894,66600.0
2014-04-08 11:00:00,36.67,36.96,36.58,36.96,87000.0,28.4894,28.7147,28.4195,28.7147,87000.0
2014-04-08 11:10:00,36.97,37.07,36.93,36.98,53000.0,28.7225,28.8002,28.6914,28.7303,53000.0
2014-04-08 11:20:00,36.96,36.96,36.66,36.73,87900.0,28.7147,28.7147,28.4817,28.536,87900.0
2014-04-08 11:30:00,36.73,36.75,36.57,36.58,51900.0,28.536,28.5516,28.4117,28.4195,51900.0
2014-04-08 11:40:00,36.57,36.61,36.29,36.3,85500.0,28.4117,28.4428,28.1942,28.202,85500.0
2014-04-08 11:50:00,36.29,36.34,36.14,36.14,140800.0,28.1942,28.233,28.0777,28.0777,140800.0
2014-04-08 12:00:00,36.14,36.31,36.08,36.3,99100.0,28.0777,28.2097,28.031,28.202,99100.0
2014-04-08 12:10:00,36.3,36.74,36.25,36.71,113400.0,28.202,28.5438,28.1631,28.5205,113400.0
2014-04-08 12:20:00,36.71,36.92,36.67,36.87,110200.0,28.5205,28.6837,28.4894,28.6448,110200.0
2014-04-08 12:30:00,36.88,37.01,36.88,37.0,82800.0,28.6526,28.7536,28.6526,28.7458,82800.0
2014-04-08 12:40:00,37.0,37.0,36.95,36.98,62900.0,28.7458,28.7458,28.707,28.7303,62900.0
2014-04-08 12:50:00,36.98,36.98,36.75,36.76,51500.0,28.7303,28.7303,28.5516,28.5593,51500.0
2014-04-08 13:00:00,36.76,36.79,36.67,36.7,69200.0,28.5593,28.5827,28.4894,28.5127,69200.0
2014-04-08 13:10:00,36.69,36.92,36.64,36.92,43400.0,28.505,28.6837,28.4661,28.6837,43400.0
2014-04-08 13:20:00,36.92,37.12,36.89,37.12,89100.0,28.6837,28.839,28.6603,28.839,89100.0
2014-04-08 13:30:00,37.12,37.33,37.11,37.3,66000.0,28.839,29.0022,28.8313,28.9789,66000.0
2014-04-08 13:40:00,37.33,37.39,37.16,37.21,93600.0,29.0022,29.0488,28.8701,28.909,93600.0
2014-04-08 13:50:00,37.19,37.21,37.09,37.17,40500.0,28.8934,28.909,28.8157,28.8779,40500.0
2014-04-08 14:00:00,37.16,37.21,36.96,37.02,39600.0,28.8701,28.909,28.7147,28.7613,39600.0
2014-04-08 14:10:00,37.01,37.03,36.89,36.94,56400.0,28.7536,28.7691,28.6603,28.6992,56400.0
2014-04-08 14:20:00,36.95,37.01,36.9,36.92,33500.0,28.707,28.7536,28.6681,28.6837,33500.0
2014-04-08 14:30:00,36.93,36.96,36.82,36.82,29400.0,28.6914,28.7147,28.606,28.606,29400.0
2014-04-08 14:40:00,36.82,36.85,36.74,36.81,34400.0,28.606,28.6293,28.5438,28.5982,34400.0
2014-04-08 14:50:00,36.81,36.94,36.81,36.86,41300.0,28.5982,28.6992,28.5982,28.637,41300.0
2014-04-08 15:00:00,36.87,36.9,36.8,36.88,59500.0,28.6448,28.6681,28.5904,28.6526,59500.0
2014-04-08 15:10:00,36.87,36.93,36.8,36.91,42200.0,28.6448,28.6914,28.5904,28.6759,42200.0
2014-04-08 15:20:00,36.91,37.06,36.91,37.02,73200.0,28.6759,28.7924,28.6759,28.7613,73200.0
2014-04-08 15:30:00,37.03,37.07,36.96,37.0,93900.0,28.7691,28.8002,28.7147,28.7458,93900.0
2014-04-08 15:40:00,37.0,37.05,36.97,37.03,167100.0,28.7458,28.7846,28.7225,28.7691,167100.0
2014-04-08 15:50:00,37.02,37.24,37.02,37.12,372700.0,28.7613,28.9323,28.7613,28.839,372700.0
2014-04-09 09:30:00,37.15,37.15,36.8,36.89,43000.0,28.8623,28.8623,28.5904,28.6603,43000.0
2014-04-09 09:40:00,36.77,36.81,36.3,36.45,78300.0,28.5671,28.5982,28.202,28.3185,78300.0
2014-04-09 09:50:00,36.45,36.73,36.41,36.62,63300.0,28.3185,28.536,28.2874,28.4506,63300.0
2014-04-09 10:00:00,36.6,36.76,36.57,36.63,66900.0,28.435,28.5593,28.4117,28.4583,66900.0
2014-04-09 10:10:00,36.64,36.81,36.61,36.8,51500.0,28.4661,28.5982,28.4428,28.5904,51500.0
2014-04-09 10:20:00,36.82,36.85,36.68,36.68,32900.0,28.606,28.6293,28.4972,28.4972,32900.0
2014-04-09 10:30:00,36.67,36.82,36.66,36.74,58200.0,28.4894,28.606,28.4817,28.5438,58200.0
2014-04-09 10:40:00,36.76,36.85,36.69,36.77,28200.0,28.5593,28.6293,28.505,28.5671,28200.0
2014-04-09 10:50:00,36.77,36.8,36.7,36.75,29000.0,28.5671,28.5904,28.5127,28.5516,29000.0
2014-04-09 11:00:00,36.74,36.83,36.7,36.76,43700.0,28.5438,28.6137,28.5127,28.5593,43700.0
2014-04-09 11:10:00,36.77,36.82,36.74,36.81,31400.0,28.5671,28.606,28.5438,28.5982,31400.0
2014-04-09 11:20:00,36.81,36.84,36.76,36.83,22600.0,28.5982,28.6215,28.5593,28.6137,22600.0
2014-04-09 11:30:00,36.82,36.89,36.78,36.82,12800.0,28.606,28.6603,28.5749,28.606,12800.0
2014-04-09 11:40:00,36.83,37.05,36.8,36.98,22600.0,28.6137,28.7846,28.5904,28.7303,22600.0
2014-04-09 11:50:00,37.0,37.09,36.97,36.99,17100.0,28.7458,28.8157,28.7225,28.738,17100.0
2014-04-09 12:00:00,36.99,36.99,36.85,36.85,9900.0,28.738,28.738,28.6293,28.6293,9900.0
2014-04-09 12:10:00,36.84,36.9,36.8,36.81,15900.0,28.6215,28.6681,28.5904,28.5982,15900.0
2014-04-09 12:20:00,36.81,36.98,36.8,36.93,15500.0,28.5982,28.7303,28.5904,28.6914,15500.0
2014-04-09 12:30:00,36.94,37.08,36.94,37.07,29900.0,28.6992,28.808,28.6992,28.8002,29900.0
2014-04-09 12:40:00,37.07,37.18,37.07,37.17,10300.0,28.8002,28.8856,28.8002,28.8779,10300.0
2014-04-09 12:50:00,37.18,37.23,37.13,37.23,20100.0,28.8856,28.9245,28.8468,28.9245,20100.0
2014-04-09 13:00:00,37.23,37.38,37.23,37.24,35300.0,28.9245,29.041,28.9245,28.9323,35300.0
2014-04-09 13:10:00,37.23,37.23,37.15,37.18,8500.0,28.9245,28.9245,28.8623,28.8856,8500.0
2014-04-09 13:20:00,37.18,37.18,37.09,37.15,8000.0,28.8856,28.8856,28.8157,28.8623,8000.0
2014-04-09 13:30:00,37.15,37.19,37.13,37.15,15400.0,28.8623,28.8934,28.8468,28.8623,15400.0
2014-04-09 13:40:00,37.13,37.21,37.13,37.16,15800.0,28.8468,28.909,28.8468,28.8701,15800.0
2014-04-09 13:50:00,37.17,37.21,37.14,37.15,11800.0,28.8779,28.909,28.8546,28.8623,11800.0
2014-04-09 14:00:00,37.17,37.31,37.17,37.3,41300.0,28.8779,28.9866,28.8779,28.9789,41300.0
2014-04-09 14:10:00,37.3,37.43,37.25,37.34,45100.0,28.9789,29.0799,28.94,29.01,45100.0
2014-04-09 14:20:00,37.34,37.46,37.34,37.39,29400.0,29.01,29.1032,29.01,29.0488,29400.0
2014-04-09 14:30:00,37.4,37.43,37.29,37.29,18600.0,29.0566,29.0799,28.9711,28.9711,18600.0
2014-04-09 14:40:00,37.3,37.3,37.21,37.21,10900.0,28.9789,28.9789,28.909,28.909,10900.0
2014-04-09 14:50:00,37.2,37.21,37.13,37.14,12800.0,28.9012,28.909,28.8468,28.8546,12800.0
2014-04-09 15:00:00,37.16,37.2,37.15,37.16,23600.0,28.8701,28.9012,28.8623,28.8701,23600.0
2014-04-09 15:10:00,37.16,37.24,37.15,37.21,20800.0,28.8701,28.9323,28.8623,28.909,20800.0
2014-04-09 15:20:00,37.21,37.26,37.19,37.22,19100.0,28.909,28.9478,28.8934,28.9167,19100.0
2014-04-09 15:30:00,37.22,37.27,37.19,37.27,21100.0,28.9167,28.9556,28.8934,28.9556,21100.0
2014-04-09 15:40:00,37.25,37.26,37.19,37.26,44200.0,28.94,28.9478,28.8934,28.9478,44200.0
2014-04-09 15:50:00,37.26,37.33,37.24,37.3,98900.0,28.9478,29.0022,28.9323,28.9789,98900.0
2014-04-10 09:30:00,37.2,37.36,37.08,37.12,21100.0,28.9012,29.0255,28.808,28.839,21100.0
2014-04-10 09:40:00,37.19,37.5,37.19,37.36,32300.0,28.8934,29.1343,28.8934,29.0255,32300.0
2014-04-10 09:50:00,37.4,37.44,36.91,36.91,28500.0,29.0566,29.0876,28.6759,28.6759,28500.0
2014-04-10 10:00:00,36.94,37.18,36.91,37.15,14700.0,28.6992,28.8856,28.6759,28.8623,14700.0
2014-04-10 10:10:00,37.11,37.27,37.04,37.06,50900.0,28.8313,28.9556,28.7769,28.7924,50900.0
2014-04-10 10:20:00,37.07,37.08,36.91,37.03,28900.0,28.8002,28.808,28.6759,28.7691,28900.0
2014-04-10 10:30:00,37.05,37.2,37.01,37.01,13000.0,28.7846,28.9012,28.7536,28.7536,13000.0
2014-04-10 10:40:00,37.01,37.01,36.7,36.73,26400.0,28.7536,28.7536,28.5127,28.536,26400.0
2014-04-10 10:50:00,36.73,36.75,36.53,36.55,115500.0,28.536,28.5516,28.3807,28.3962,115500.0
2014-04-10 11:00:00,36.55,36.69,36.55,36.65,86000.0,28.3962,28.505,28.3962,28.4739,86000.0
2014-04-10 11:10:00,36.66,36.7,36.58,36.7,41600.0,28.4817,28.5127,28.4195,28.5127,41600.0
2014-04-10 11:20:00,36.7,36.72,36.57,36.57,26100.0,28.5127,28.5283,28.4117,28.4117,26100.0
2014-04-10 11:30:00,36.55,36.64,36.5,36.5,30700.0,28.3962,28.4661,28.3573,28.3573,30700.0
2014-04-10 11:40:00,36.51,36.58,36.5,36.5,24700.0,28.3651,28.4195,28.3573,28.3573,24700.0
2014-04-10 11:50:00,36.49,36.58,36.38,36.44,17000.0,28.3496,28.4195,28.2641,28.3107,17000.0
2014-04-10 12:00:00,36.41,36.52,36.31,36.32,39800.0,28.2874,28.3729,28.2097,28.2175,39800.0
2014-04-10 12:10:00,36.3,36.35,36.2,36.32,34500.0,28.202,28.2408,28.1243,28.2175,34500.0
2014-04-10 12:20:00,36.32,36.42,36.32,36.39,57000.0,28.2175,28.2952,28.2175,28.2719,57000.0
2014-04-10 12:30:00,36.38,36.51,36.36,36.37,61400.0,28.2641,28.3651,28.2486,28.2563,61400.0
2014-04-10 12:40:00,36.35,36.4,36.27,36.29,32400.0,28.2408,28.2797,28.1787,28.1942,32400.0
2014-04-10 12:50:00,36.3,36.3,36.19,36.22,25200.0,28.202,28.202,28.1165,28.1398,25200.0
2014-04-10 13:00:00,36.21,36.29,36.19,36.25,21400.0,28.132,28.1942,28.1165,28.1631,21400.0
2014-04-10 13:10:00,36.23,36.29,36.2,36.21,24900.0,28.1476,28.1942,28.1243,28.132,24900.0
2014-04-10 13:20:00,36.21,36.22,36.08,36.1,26000.0,28.132,28.1398,28.031,28.0466,26000.0
2014-04-10 13:30:00,36.1,36.14,36.03,36.06,45600.0,28.0466,28.0777,27.9922,28.0155,45600.0
2014-04-10 13:40:00,36.05,36.08,35.99,36.0,42800.0,28.0077,28.031,27.9611,27.9689,42800.0
2014-04-10 13:50:00,36.0,36.09,36.0,36.06,44000.0,27.9689,28.0388,27.9689,28.0155,44000.0
2014-04-10 14:00:00,36.04,36.15,36.04,36.13,64000.0,28.0,28.0854,28.0,28.0699,64000.0
2014-04-10 14:10:00,36.12,36.17,36.05,36.05,33600.0,28.0621,28.101,28.0077,28.0077,33600.0
2014-04-10 14:20:00,36.05,36.15,36.03,36.11,39800.0,28.0077,28.0854,27.9922,28.0544,39800.0
2014-04-10 14:30:00,36.09,36.14,36.01,36.03,29900.0,28.0388,28.0777,27.9767,27.9922,29900.0
2014-04-10 14:40:00,36.04,36.1,36.0,36.02,35600.0,28.0,28.0466,27.9689,27.9844,35600.0
2014-04-10 14:50:00,36.01,36.05,35.97,35.98,45200.0,27.9767,28.0077,27.9456,27.9534,45200.0
2014-04-10 15:00:00,35.97,36.03,35.82,35.84,84400.0,27.9456,27.9922,27.829,27.8446,84400.0
2014-04-10 15:10:00,35.84,35.85,35.76,35.81,39300.0,27.8446,27.8524,27.7824,27.8213,39300.0
2014-04-10 15:20:00,35.82,35.87,35.78,35.81,58900.0,27.829,27.8679,27.798,27.8213,58900.0
2014-04-10 15:30:00,35.81,35.9,35.78,35.87,70000.0,27.8213,27.8912,27.798,27.8679,70000.0
2014-04-10 15:40:00,35.87,36.1,35.87,36.06,86200.0,27.8679,28.0466,27.8679,28.0155,86200.0
2014-04-10 15:50:00,36.06,36.09,36.0,36.0,186200.0,28.0155,28.0388,27.9689,27.9689,186200.0
2014-04-11 09:30:00,35.52,35.93,35.28,35.53,187100.0,27.596,27.9145,27.4095,27.6037,187100.0
2014-04-11 09:40:00,35.5,35.61,35.41,35.58,75500.0,27.5804,27.6659,27.5105,27.6426,75500.0
2014-04-11 09:50:00,35.6,35.78,35.53,35.7,97000.0,27.6581,27.798,27.6037,27.7358,97000.0
2014-04-11 10:00:00,35.72,35.72,35.57,35.63,48600.0,27.7514,27.7514,27.6348,27.6814,48600.0
2014-04-11 10:10:00,35.63,35.74,35.5,35.73,67400.0,27.6814,27.7669,27.5804,27.7591,67400.0
2014-04-11 10:20:00,35.73,35.88,35.57,35.85,72000.0,27.7591,27.8757,27.6348,27.8524,72000.0
2014-04-11 10:30:00,35.84,36.05,35.69,36.02,44800.0,27.8446,28.0077,27.728,27.9844,44800.0
2014-04-11 10:40:00,36.01,36.2,36.01,36.14,51700.0,27.9767,28.1243,27.9767,28.0777,51700.0
2014-04-11 10:50:00,36.15,36.38,36.05,36.28,45800.0,28.0854,28.2641,28.0077,28.1864,45800.0
2014-04-11 11:00:00,36.27,36.29,36.01,36.01,22600.0,28.1787,28.1942,27.9767,27.9767,22600.0
2014-04-11 11:10:00,36.01,36.27,36.0,36.21,34200.0,27.9767,28.1787,27.9689,28.132,34200.0
2014-04-11 11:20:00,36.21,36.21,36.0,36.05,24700.0,28.132,28.132,27.9689,28.0077,24700.0
2014-04-11 11:30:00,36.05,36.05,35.85,35.92,36200.0,28.0077,28.0077,27.8524,27.9067,36200.0
2014-04-11 11:40:00,35.93,35.95,35.81,35.83,31700.0,27.9145,27.93,27.8213,27.8368,31700.0
2014-04-11 11:50:00,35.83,35.99,35.76,35.84,42400.0,27.8368,27.9611,27.7824,27.8446,42400.0
2014-04-11 12:00:00,35.83,35.99,35.71,35.76,28200.0,27.8368,27.9611,27.7436,27.7824,28200.0
2014-04-11 12:10:00,35.74,35.75,35.62,35.73,23300.0,27.7669,27.7747,27.6737,27.7591,23300.0
2014-04-11 12:20:00,35.74,35.83,35.67,35.81,23000.0,27.7669,27.8368,27.7125,27.8213,23000.0
2014-04-11 12:30:00,35.82,35.84,35.71,35.73,33600.0,27.829,27.8446,27.7436,27.7591,33600.0
2014-04-11 12:40:00,35.76,35.82,35.72,35.8,46900.0,27.7824,27.829,27.7514,27.8135,46900.0
2014-04-11 12:50:00,35.8,35.8,35.66,35.73,31200.0,27.8135,27.8135,27.7047,27.7591,31200.0
2014-04-11 13:00:00,35.72,35.72,35.51,35.56,61600.0,27.7514,27.7514,27.5882,27.627,61600.0
2014-04-11 13:10:00,35.57,35.87,35.54,35.79,80400.0,27.6348,27.8679,27.6115,27.8057,80400.0
2014-04-11 13:20:00,35.79,35.79,35.48,35.51,24800.0,27.8057,27.8057,27.5649,27.5882,24800.0
2014-04-11 13:30:00,35.49,35.54,35.41,35.41,21200.0,27.5727,27.6115,27.5105,27.5105,21200.0
2014-04-11 13:40:00,35.39,35.43,35.28,35.29,35800.0,27.495,27.526,27.4095,27.4173,35800.0
2014-04-11 13:50:00,35.28,35.41,35.26,35.3,28900.0,27.4095,27.5105,27.394,27.4251,28900.0
2014-04-11 14:00:00,35.33,35.37,35.25,35.35,35300.0,27.4484,27.4794,27.3862,27.4639,35300.0
2014-04-11 14:10:00,35.35,35.36,35.23,35.29,37400.0,27.4639,27.4717,27.3707,27.4173,37400.0
2014-04-11 14:20:00,35.29,35.31,35.21,35.24,60700.0,27.4173,27.4328,27.3551,27.3784,60700.0
2014-04-11 14:30:00,35.24,35.37,35.19,35.34,57900.0,27.3784,27.4794,27.3396,27.4561,57900.0
2014-04-11 14:40:00,35.34,35.34,35.18,35.19,62700.0,27.4561,27.4561,27.3318,27.3396,62700.0
2014-04-11 14:50:00,35.19,35.39,35.19,35.33,46700.0,27.3396,27.495,27.3396,27.4484,46700.0
2014-04-11 15:00:00,35.32,35.44,35.22,35.42,41300.0,27.4406,27.5338,27.3629,27.5183,41300.0
2014-04-11 15:10:00,35.41,35.43,35.34,35.34,44000.0,27.5105,27.526,27.4561,27.4561,44000.0
2014-04-11 15:20:00,35.35,35.55,35.34,35.53,53000.0,27.4639,27.6193,27.4561,27.6037,53000.0
2014-04-11 15:30:00,35.53,35.63,35.39,35.44,96400.0,27.6037,27.6814,27.495,27.5338,96400.0
2014-04-11 15:40:00,35.45,35.51,35.34,35.45,97400.0,27.5416,27.5882,27.4561,27.5416,97400.0
2014-04-11 15:50:00,35.44,35.76,35.41,35.74,415200.0,27.5338,27.7824,27.5105,27.7669,415200.0
2014-04-14 09:30:00,36.1,36.37,35.9,35.9,48700.0,28.0466,28.2563,27.8912,27.8912,48700.0
2014-04-14 09:40:00,35.87,36.06,35.86,35.92,22400.0,27.8679,28.0155,27.8601,27.9067,22400.0
2014-04-14 09:50:00,35.92,36.01,35.84,35.97,18700.0,27.9067,27.9767,27.8446,27.9456,18700.0
2014-04-14 10:00:00,35.98,35.98,35.86,35.9,21300.0,27.9534,27.9534,27.8601,27.8912,21300.0
2014-04-14 10:10:00,35.89,35.89,35.61,35.66,134100.0,27.8834,27.8834,27.6659,27.7047,134100.0
2014-04-14 10:20:00,35.65,35.66,35.54,35.54,22700.0,27.697,27.7047,27.6115,27.6115,22700.0
2014-04-14 10:30:00,35.52,35.74,35.52,35.66,52500.0,27.596,27.7669,27.596,27.7047,52500.0
2014-04-14 10:40:00,35.67,35.97,35.63,35.97,60100.0,27.7125,27.9456,27.6814,27.9456,60100.0
2014-04-14 10:50:00,35.97,36.05,35.93,35.97,20000.0,27.9456,28.0077,27.9145,27.9456,20000.0
2014-04-14 11:00:00,35.95,35.96,35.86,35.86,19300.0,27.93,27.9378,27.8601,27.8601,19300.0
2014-04-14 11:10:00,35.83,35.84,35.74,35.77,12800.0,27.8368,27.8446,27.7669,27.7902,12800.0
2014-04-14 11:20:00,35.77,35.77,35.64,35.64,35900.0,27.7902,27.7902,27.6892,27.6892,35900.0
2014-04-14 11:30:00,35.67,35.76,35.62,35.63,35300.0,27.7125,27.7824,27.6737,27.6814,35300.0
2014-04-14 11:40:00,35.63,35.65,35.44,35.47,29200.0,27.6814,27.697,27.5338,27.5571,29200.0
2014-04-14 11:50:00,35.47,35.53,35.39,35.41,14200.0,27.5571,27.6037,27.495,27.5105,14200.0
2014-04-14 12:00:00,35.42,35.44,35.38,35.44,10000.0,27.5183,27.5338,27.4872,27.5338,10000.0
2014-04-14 12:10:00,35.47,35.51,35.44,35.48,15400.0,27.5571,27.5882,27.5338,27.5649,15400.0
2014-04-14 12:20:00,35.44,35.53,35.44,35.49,23600.0,27.5338,27.6037,27.5338,27.5727,23600.0
2014-04-14 12:30:00,35.5,35.63,35.48,35.61,25700.0,27.5804,27.6814,27.5649,27.6659,25700.0
2014-04-14 12:40:00,35.59,35.61,35.54,35.54,9700.0,27.6504,27.6659,27.6115,27.6115,9700.0
2014-04-14 12:50:00,35.54,35.55,35.46,35.46,7500.0,27.6115,27.6193,27.5494,27.5494,7500.0
2014-04-14 13:00:00,35.47,35.59,35.44,35.44,23000.0,27.5571,27.6504,27.5338,27.5338,23000.0
2014-04-14 13:10:00,35.44,35.46,35.38,35.4,9600.0,27.5338,27.5494,27.4872,27.5027,9600.0
2014-04-14 13:20:00,35.41,35.44,35.36,35.44,12900.0,27.5105,27.5338,27.4717,27.5338,12900.0
2014-04-14 13:30:00,35.44,35.55,35.44,35.53,14200.0,27.5338,27.6193,27.5338,27.6037,14200.0
2014-04-14 13:40:00,35.53,35.54,35.36,35.37,20800.0,27.6037,27.6115,27.4717,27.4794,20800.0
2014-04-14 13:50:00,35.37,35.47,35.37,35.47,6900.0,27.4794,27.5571,27.4794,27.5571,6900.0
2014-04-14 14:00:00,35.47,35.55,35.45,35.55,15400.0,27.5571,27.6193,27.5416,27.6193,15400.0
2014-04-14 14:10:00,35.54,35.55,35.47,35.47,17000.0,27.6115,27.6193,27.5571,27.5571,17000.0
2014-04-14 14:20:00,35.45,35.48,35.4,35.4,20200.0,27.5416,27.5649,27.5027,27.5027,20200.0
2014-04-14 14:30:00,35.4,35.42,35.35,35.4,23100.0,27.5027,27.5183,27.4639,27.5027,23100.0
2014-04-14 14:40:00,35.39,35.44,35.37,35.4,28300.0,27.495,27.5338,27.4794,27.5027,28300.0
2014-04-14 14:50:00,35.4,35.41,35.27,35.3,18500.0,27.5027,27.5105,27.4017,27.4251,18500.0
2014-04-14 15:00:00,35.29,35.3,35.18,35.18,45400.0,27.4173,27.4251,27.3318,27.3318,45400.0
2014-04-14 15:10:00,35.19,35.21,35.04,35.04,49900.0,27.3396,27.3551,27.2231,27.2231,49900.0
2014-04-14 15:20:00,35.05,35.23,35.05,35.2,82300.0,27.2308,27.3707,27.2308,27.3474,82300.0
2014-04-14 15:30:00,35.2,35.47,35.2,35.47,53600.0,27.3474,27.5571,27.3474,27.5571,53600.0
2014-04-14 15:40:00,35.47,35.64,35.43,35.61,99000.0,27.5571,27.6892,27.526,27.6659,99000.0
2014-04-14 15:50:00,35.6,35.77,35.59,35.74,200400.0,27.6581,27.7902,27.6504,27.7669,200400.0
2014-04-15 09:30:00,35.93,35.93,35.61,35.66,24300.0,27.9145,27.9145,27.6659,27.7047,24300.0
2014-04-15 09:40:00,35.66,35.97,35.65,35.97,31500.0,27.7047,27.9456,27.697,27.9456,31500.0
2014-04-15 09:50:00,35.96,36.03,35.85,35.98,47900.0,27.9378,27.9922,27.8524,27.9534,47900.0
2014-04-15 10:00:00,35.95,36.01,35.66,35.68,36900.0,27.93,27.9767,27.7047,27.7203,36900.0
2014-04-15 10:10:00,35.7,35.74,35.59,35.67,15500.0,27.7358,27.7669,27.6504,27.7125,15500.0
2014-04-15 10:20:00,35.66,35.66,35.27,35.32,54700.0,27.7047,27.7047,27.4017,27.4406,54700.0
2014-04-15 10:30:00,35.32,35.55,35.27,35.52,15400.0,27.4406,27.6193,27.4017,27.596,15400.0
2014-04-15 10:40:00,35.5,35.6,35.37,35.37,9500.0,27.5804,27.6581,27.4794,27.4794,9500.0
2014-04-15 10:50:00,35.36,35.4,35.14,35.18,17200.0,27.4717,27.5027,27.3007,27.3318,17200.0
2014-04-15 11:00:00,35.19,35.22,35.03,35.1,15100.0,27.3396,27.3629,27.2153,27.2697,15100.0
2014-04-15 11:10:00,35.08,35.16,35.06,35.13,19800.0,27.2541,27.3163,27.2386,27.293,19800.0
2014-04-15 11:20:00,35.14,35.47,35.1,35.37,32300.0,27.3007,27.5571,27.2697,27.4794,32300.0
2014-04-15 11:30:00,35.4,35.46,35.21,35.26,26000.0,27.5027,27.5494,27.3551,27.394,26000.0
2014-04-15 11:40:00,35.25,35.4,35.17,35.19,33400.0,27.3862,27.5027,27.3241,27.3396,33400.0
2014-04-15 11:50:00,35.18,35.19,35.08,35.17,22700.0,27.3318,27.3396,27.2541,27.3241,22700.0
2014-04-15 12:00:00,35.17,35.25,35.12,35.22,36400.0,27.3241,27.3862,27.2852,27.3629,36400.0
2014-04-15 12:10:00,35.22,35.28,35.17,35.28,21900.0,27.3629,27.4095,27.3241,27.4095,21900.0
2014-04-15 12:20:00,35.27,35.29,35.17,35.23,26100.0,27.4017,27.4173,27.3241,27.3707,26100.0
2014-04-15 12:30:00,35.23,35.23,35.02,35.02,25300.0,27.3707,27.3707,27.2075,27.2075,25300.0
2014-04-15 12:40:00,35.03,35.18,34.96,34.97,38500.0,27.2153,27.3318,27.1609,27.1687,38500.0
2014-04-15 12:50:00,34.96,35.12,34.95,34.98,52800.0,27.1609,27.2852,27.1531,27.1764,52800.0
2014-04-15 13:00:00,34.96,35.14,34.96,35.08,39900.0,27.1609,27.3007,27.1609,27.2541,39900.0
2014-04-15 13:10:00,35.08,35.13,35.02,35.11,21100.0,27.2541,27.293,27.2075,27.2774,21100.0
2014-04-15 13:20:00,35.12,35.14,35.03,35.11,49100.0,27.2852,27.3007,27.2153,27.2774,49100.0
2014-04-15 13:30:00,35.1,35.45,35.04,35.19,148400.0,27.2697,27.5416,27.2231,27.3396,148400.0
2014-04-15 13:40:00,35.17,35.28,35.05,35.06,27300.0,27.3241,27.4095,27.2308,27.2386,27300.0
2014-04-15 13:50:00,35.06,35.2,35.04,35.2,25400.0,27.2386,27.3474,27.2231,27.3474,25400.0
2014-04-15 14:00:00,35.2,35.3,35.14,35.14,57200.0,27.3474,27.4251,27.3007,27.3007,57200.0
2014-04-15 14:10:00,35.13,35.17,35.06,35.07,32200.0,27.293,27.3241,27.2386,27.2464,32200.0
2014-04-15 14:20:00,35.07,35.2,35.03,35.13,18500.0,27.2464,27.3474,27.2153,27.293,18500.0
2014-04-15 14:30:00,35.12,35.29,35.07,35.29,31600.0,27.2852,27.4173,27.2464,27.4173,31600.0
2014-04-15 14:40:00,35.3,35.51,35.29,35.44,70600.0,27.4251,27.5882,27.4173,27.5338,70600.0
2014-04-15 14:50:00,35.43,35.73,35.43,35.68,36600.0,27.526,27.7591,27.526,27.7203,36600.0
2014-04-15 15:00:00,35.68,35.74,35.55,35.57,33000.0,27.7203,27.7669,27.6193,27.6348,33000.0
2014-04-15 15:10:00,35.56,35.8,35.56,35.8,38500.0,27.627,27.8135,27.627,27.8135,38500.0
2014-04-15 15:20:00,35.81,35.85,35.69,35.84,52900.0,27.8213,27.8524,27.728,27.8446,52900.0
2014-04-15 15:30:00,35.83,35.83,35.67,35.69,68500.0,27.8368,27.8368,27.7125,27.728,68500.0
2014-04-15 15:40:00,35.69,35.75,35.6,35.75,65900.0,27.728,27.7747,27.6581,27.7747,65900.0
2014-04-15 15:50:00,35.75,35.81,35.69,35.7,140000.0,27.7747,27.8213,27.728,27.7358,140000.0
2014-04-16 09:30:00,35.92,35.98,35.54,35.54,30800.0,27.9067,27.9534,27.6115,27.6115,30800.0
2014-04-16 09:40:00,35.62,35.76,35.52,35.73,22300.0,27.6737,27.7824,27.596,27.7591,22300.0
2014-04-16 09:50:00,35.68,35.74,35.49,35.57,25200.0,27.7203,27.7669,27.5727,27.6348,25200.0
2014-04-16 10:00:00,35.61,35.64,35.41,35.46,28300.0,27.6659,27.6892,27.5105,27.5494,28300.0
2014-04-16 10:10:00,35.46,35.6,35.44,35.58,23600.0,27.5494,27.6581,27.5338,27.6426,23600.0
2014-04-16 10:20:00,35.58,35.98,35.58,35.79,101300.0,27.6426,27.9534,27.6426,27.8057,101300.0
2014-04-16 10:30:00,35.84,35.91,35.72,35.86,18700.0,27.8446,27.899,27.7514,27.8601,18700.0
2014-04-16 10:40:00,35.85,35.89,35.79,35.84,18500.0,27.8524,27.8834,27.8057,27.8446,18500.0
2014-04-16 10:50:00,35.83,35.88,35.67,35.67,21000.0,27.8368,27.8757,27.7125,27.7125,21000.0
2014-04-16 11:00:00,35.66,35.68,35.56,35.63,12800.0,27.7047,27.7203,27.627,27.6814,12800.0
2014-04-16 11:10:00,35.62,35.74,35.58,35.74,31800.0,27.6737,27.7669,27.6426,27.7669,31800.0
2014-04-16 11:20:00,35.74,35.74,35.55,35.63,24300.0,27.7669,27.7669,27.6193,27.6814,24300.0
2014-04-16 11:30:00,35.64,35.7,35.55,35.58,13500.0,27.6892,27.7358,27.6193,27.6426,13500.0
2014-04-16 11:40:00,35.56,35.6,35.51,35.53,26600.0,27.627,27.6581,27.5882,27.6037,26600.0
2014-04-16 11:50:00,35.52,35.67,35.51,35.67,21900.0,27.596,27.7125,27.5882,27.7125,21900.0
2014-04-16 12:00:00,35.67,35.82,35.65,35.78,24600.0,27.7125,27.829,27.697,27.798,24600.0
2014-04-16 12:10:00,35.78,35.8,35.71,35.73,11900.0,27.798,27.8135,27.7436,27.7591,11900.0
2014-04-16 12:20:00,35.71,35.82,35.63,35.75,19800.0,27.7436,27.829,27.6814,27.7747,19800.0
2014-04-16 12:30:00,35.76,35.79,35.65,35.68,14500.0,27.7824,27.8057,27.697,27.7203,14500.0
2014-04-16 12:40:00,35.67,35.7,35.56,35.56,11600.0,27.7125,27.7358,27.627,27.627,11600.0
2014-04-16 12:50:00,35.56,35.62,35.5,35.5,13900.0,27.627,27.6737,27.5804,27.5804,13900.0
2014-04-16 13:00:00,35.51,35.52,35.32,35.43,28300.0,27.5882,27.596,27.4406,27.526,28300.0
2014-04-16 13:10:00,35.45,35.55,35.41,35.52,25800.0,27.5416,27.6193,27.5105,27.596,25800.0
2014-04-16 13:20:00,35.54,35.72,35.53,35.63,17100.0,27.6115,27.7514,27.6037,27.6814,17100.0
2014-04-16 13:30:00,35.63,35.63,35.5,35.63,20400.0,27.6814,27.6814,27.5804,27.6814,20400.0
2014-04-16 13:40:00,35.63,35.65,35.48,35.51,17000.0,27.6814,27.697,27.5649,27.5882,17000.0
2014-04-16 13:50:00,35.52,35.55,35.45,35.53,21500.0,27.596,27.6193,27.5416,27.6037,21500.0
2014-04-16 14:00:00,35.54,35.54,35.38,35.48,15500.0,27.6115,27.6115,27.4872,27.5649,15500.0
2014-04-16 14:10:00,35.48,35.52,35.35,35.44,22000.0,27.5649,27.596,27.4639,27.5338,22000.0
2014-04-16 14:20:00,35.45,35.49,35.4,35.49,14000.0,27.5416,27.5727,27.5027,27.5727,14000.0
2014-04-16 14:30:00,35.48,35.52,35.44,35.47,13100.0,27.5649,27.596,27.5338,27.5571,13100.0
2014-04-16 14:40:00,35.45,35.64,35.44,35.62,25100.0,27.5416,27.6892,27.5338,27.6737,25100.0
2014-04-16 14:50:00,35.62,35.71,35.62,35.67,24000.0,27.6737,27.7436,27.6737,27.7125,24000.0
2014-04-16 15:00:00,35.67,35.78,35.67,35.77,29700.0,27.7125,27.798,27.7125,27.7902,29700.0
2014-04-16 15:10:00,35.76,35.77,35.71,35.72,23500.0,27.7824,27.7902,27.7436,27.7514,23500.0
2014-04-16 15:20:00,35.72,35.74,35.67,35.71,23300.0,27.7514,27.7669,27.7125,27.7436,23300.0
2014-04-16 15:30:00,35.72,35.76,35.68,35.7,50000.0,27.7514,27.7824,27.7203,27.7358,50000.0
2014-04-16 15:40:00,35.7,35.77,35.68,35.76,55200.0,27.7358,27.7902,27.7203,27.7824,55200.0
2014-04-16 15:50:00,35.76,35.89,35.76,35.82,161300.0,27.7824,27.8834,27.7824,27.829,161300.0
2014-04-17 09:30:00,35.85,35.94,35.58,35.61,32200.0,27.8524,27.9223,27.6426,27.6659,32200.0
2014-04-17 09:40:00,35.61,35.62,35.38,35.41,11700.0,27.6659,27.6737,27.4872,27.5105,11700.0
2014-04-17 09:50:00,35.39,35.44,34.93,34.95,169500.0,27.495,27.5338,27.1376,27.1531,169500.0
2014-04-17 10:00:00,34.97,35.05,34.77,34.77,153400.0,27.1687,27.2308,27.0133,27.0133,153400.0
2014-04-17 10:10:00,34.77,34.88,34.55,34.65,103000.0,27.0133,27.0987,26.8424,26.9201,103000.0
2014-04-17 10:20:00,34.65,35.02,34.65,35.0,116300.0,26.9201,27.2075,26.9201,27.192,116300.0
2014-04-17 10:30:00,35.01,35.32,35.01,35.29,103900.0,27.1997,27.4406,27.1997,27.4173,103900.0
2014-04-17 10:40:00,35.28,35.34,35.15,35.31,49300.0,27.4095,27.4561,27.3085,27.4328,49300.0
2014-04-17 10:50:00,35.3,35.31,35.08,35.13,89600.0,27.4251,27.4328,27.2541,27.293,89600.0
2014-04-17 11:00:00,35.15,35.16,35.03,35.04,38400.0,27.3085,27.3163,27.2153,27.2231,38400.0
2014-04-17 11:10:00,35.04,35.21,34.96,35.07,131800.0,27.2231,27.3551,27.1609,27.2464,131800.0
2014-04-17 11:20:00,35.08,35.52,35.07,35.44,97700.0,27.2541,27.596,27.2464,27.5338,97700.0
2014-04-17 11:30:00,35.43,35.48,35.36,35.4,84100.0,27.526,27.5649,27.4717,27.5027,84100.0
2014-04-17 11:40:00,35.4,35.52,35.4,35.48,42900.0,27.5027,27.596,27.5027,27.5649,42900.0
2014-04-17 11:50:00,35.47,35.48,35.28,35.28,31900.0,27.5571,27.5649,27.4095,27.4095,31900.0
2014-04-17 12:00:00,35.26,35.54,35.22,35.54,38100.0,27.394,27.6115,27.3629,27.6115,38100.0
2014-04-17 12:10:00,35.53,35.56,35.31,35.31,24200.0,27.6037,27.627,27.4328,27.4328,24200.0
2014-04-17 12:20:00,35.3,35.43,35.28,35.43,30300.0,27.4251,27.526,27.4095,27.526,30300.0
2014-04-17 12:30:00,35.43,35.65,35.38,35.58,66700.0,27.526,27.697,27.4872,27.6426,66700.0
2014-04-17 12:40:00,35.57,35.6,35.45,35.48,28400.0,27.6348,27.6581,27.5416,27.5649,28400.0
2014-04-17 12:50:00,35.48,35.49,35.4,35.43,16700.0,27.5649,27.5727,27.5027,27.526,16700.0
2014-04-17 13:00:00,35.41,35.49,35.37,35.38,21000.0,27.5105,27.5727,27.4794,27.4872,21000.0
2014-04-17 13:10:00,35.41,35.48,35.32,35.34,28600.0,27.5105,27.5649,27.4406,27.4561,28600.0
2014-04-17 13:20:00,35.32,35.37,35.19,35.25,33500.0,27.4406,27.4794,27.3396,27.3862,33500.0
2014-04-17 13:30:00,35.25,35.25,35.18,35.25,18600.0,27.3862,27.3862,27.3318,27.3862,18600.0
2014-04-17 13:40:00,35.25,35.41,35.25,35.37,27000.0,27.3862,27.5105,27.3862,27.4794,27000.0
2014-04-17 13:50:00,35.38,35.44,35.35,35.4,13800.0,27.4872,27.5338,27.4639,27.5027,13800.0
2014-04-17 14:00:00,35.4,35.52,35.4,35.52,37400.0,27.5027,27.596,27.5027,27.596,37400.0
2014-04-17 14:10:00,35.53,35.8,35.53,35.72,96500.0,27.6037,27.8135,27.6037,27.7514,96500.0
2014-04-17 14:20:00,35.71,35.72,35.61,35.71,38400.0,27.7436,27.7514,27.6659,27.7436,38400.0
2014-04-17 14:30:00,35.71,35.84,35.65,35.68,63900.0,27.7436,27.8446,27.697,27.7203,63900.0
2014-04-17 14:40:00,35.67,35.67,35.48,35.5,68100.0,27.7125,27.7125,27.5649,27.5804,68100.0
2014-04-17 14:50:00,35.5,35.58,35.45,35.47,55600.0,27.5804,27.6426,27.5416,27.5571,55600.0
2014-04-17 15:00:00,35.45,35.57,35.42,35.56,44000.0,27.5416,27.6348,27.5183,27.627,44000.0
2014-04-17 15:10:00,35.55,35.57,35.5,35.57,76700.0,27.6193,27.6348,27.5804,27.6348,76700.0
2014-04-17 15:20:00,35.58,35.86,35.58,35.85,95100.0,27.6426,27.8601,27.6426,27.8524,95100.0
2014-04-17 15:30:00,35.85,35.94,35.85,35.89,231700.0,27.8524,27.9223,27.8524,27.8834,231700.0
2014-04-17 15:40:00,35.89,35.9,35.56,35.59,274400.0,27.8834,27.8912,27.627,27.6504,274400.0
2014-04-17 15:50:00,35.58,35.63,35.51,35.61,325100.0,27.6426,27.6814,27.5882,27.6659,325100.0
2014-04-21 09:30:00,35.69,35.7,35.53,35.61,12200.0,27.728,27.7358,27.6037,27.6659,12200.0
2014-04-21 09:40:00,35.5,35.72,35.4,35.69,16300.0,27.5804,27.7514,27.5027,27.728,16300.0
2014-04-21 09:50:00,35.72,35.83,35.69,35.83,14900.0,27.7514,27.8368,27.728,27.8368,14900.0
2014-04-21 10:00:00,35.83,35.96,35.78,35.91,28800.0,27.8368,27.9378,27.798,27.899,28800.0
2014-04-21 10:10:00,35.9,35.94,35.75,35.84,57900.0,27.8912,27.9223,27.7747,27.8446,57900.0
2014-04-21 10:20:00,35.78,35.87,35.66,35.7,21500.0,27.798,27.8679,27.7047,27.7358,21500.0
2014-04-21 10:30:00,35.68,35.68,35.44,35.5,48900.0,27.7203,27.7203,27.5338,27.5804,48900.0
2014-04-21 10:40:00,35.51,35.61,35.51,35.58,4800.0,27.5882,27.6659,27.5882,27.6426,4800.0
2014-04-21 10:50:00,35.58,35.59,35.44,35.49,25400.0,27.6426,27.6504,27.5338,27.5727,25400.0
2014-04-21 11:00:00,35.52,35.82,35.48,35.78,28300.0,27.596,27.829,27.5649,27.798,28300.0
2014-04-21 11:10:00,35.76,35.91,35.76,35.87,8100.0,27.7824,27.899,27.7824,27.8679,8100.0
2014-04-21 11:20:00,35.86,35.91,35.77,35.77,12100.0,27.8601,27.899,27.7902,27.7902,12100.0
2014-04-21 11:30:00,35.79,35.89,35.78,35.8,12200.0,27.8057,27.8834,27.798,27.8135,12200.0
2014-04-21 11:40:00,35.78,35.93,35.78,35.81,10700.0,27.798,27.9145,27.798,27.8213,10700.0
2014-04-21 11:50:00,35.81,35.93,35.79,35.81,7600.0,27.8213,27.9145,27.8057,27.8213,7600.0
2014-04-21 12:00:00,35.8,35.87,35.75,35.82,6600.0,27.8135,27.8679,27.7747,27.829,6600.0
2014-04-21 12:10:00,35.81,35.9,35.79,35.83,14100.0,27.8213,27.8912,27.8057,27.8368,14100.0
2014-04-21 12:20:00,35.84,35.89,35.7,35.81,9600.0,27.8446,27.8834,27.7358,27.8213,9600.0
2014-04-21 12:30:00,35.8,35.8,35.7,35.76,14700.0,27.8135,27.8135,27.7358,27.7824,14700.0
2014-04-21 12:40:00,35.76,35.89,35.76,35.85,16400.0,27.7824,27.8834,27.7824,27.8524,16400.0
2014-04-21 12:50:00,35.84,35.89,35.79,35.84,13500.0,27.8446,27.8834,27.8057,27.8446,13500.0
2014-04-21 13:00:00,35.83,35.84,35.74,35.8,10800.0,27.8368,27.8446,27.7669,27.8135,10800.0
2014-04-21 13:10:00,35.79,35.87,35.79,35.79,5900.0,27.8057,27.8679,27.8057,27.8057,5900.0
2014-04-21 13:20:00,35.78,35.81,35.74,35.75,13400.0,27.798,27.8213,27.7669,27.7747,13400.0
2014-04-21 13:30:00,35.76,35.78,35.72,35.76,17300.0,27.7824,27.798,27.7514,27.7824,17300.0
2014-04-21 13:40:00,35.74,35.79,35.69,35.76,24800.0,27.7669,27.8057,27.728,27.7824,24800.0
2014-04-21 13:50:00,35.77,35.89,35.77,35.88,16800.0,27.7902,27.8834,27.7902,27.8757,16800.0
2014-04-21 14:00:00,35.87,35.92,35.87,35.89,6300.0,27.8679,27.9067,27.8679,27.8834,6300.0
2014-04-21 14:10:00,35.89,35.96,35.89,35.92,10600.0,27.8834,27.9378,27.8834,27.9067,10600.0
2014-04-21 14:20:00,35.93,35.97,35.93,35.94,14100.0,27.9145,27.9456,27.9145,27.9223,14100.0
2014-04-21 14:30:00,35.94,35.97,35.92,35.93,12800.0,27.9223,27.9456,27.9067,27.9145,12800.0
2014-04-21 14:40:00,35.94,35.96,35.84,35.86,23400.0,27.9223,27.9378,27.8446,27.8601,23400.0
2014-04-21 14:50:00,35.86,35.88,35.83,35.86,13000.0,27.8601,27.8757,27.8368,27.8601,13000.0
2014-04-21 15:00:00,35.86,35.89,35.83,35.85,16600.0,27.8601,27.8834,27.8368,27.8524,16600.0
2014-04-21 15:10:00,35.83,35.84,35.74,35.75,20000.0,27.8368,27.8446,27.7669,27.7747,20000.0
2014-04-21 15:20:00,35.76,35.79,35.71,35.75,21100.0,27.7824,27.8057,27.7436,27.7747,21100.0
2014-04-21 15:30:00,35.73,35.82,35.72,35.82,28900.0,27.7591,27.829,27.7514,27.829,28900.0
2014-04-21 15:40:00,35.81,35.86,35.77,35.79,45700.0,27.8213,27.8601,27.7902,27.8057,45700.0
2014-04-21 15:50:00,35.8,35.85,35.77,35.83,91600.0,27.8135,27.8524,27.7902,27.8368,91600.0
2014-04-22 09:30:00,35.94,36.33,35.92,36.27,40100.0,27.9223,28.2253,27.9067,28.1787,40100.0
2014-04-22 09:40:00,36.21,36.21,35.52,35.63,57300.0,28.132,28.132,27.596,27.6814,57300.0
2014-04-22 09:50:00,35.67,35.74,35.55,35.71,49700.0,27.7125,27.7669,27.6193,27.7436,49700.0
2014-04-22 10:00:00,35.68,35.76,35.49,35.49,57600.0,27.7203,27.7824,27.5727,27.5727,57600.0
2014-04-22 10:10:00,35.5,35.68,35.5,35.67,53300.0,27.5804,27.7203,27.5804,27.7125,53300.0
2014-04-22 10:20:00,35.68,35.85,35.59,35.85,70900.0,27.7203,27.8524,27.6504,27.8524,70900.0
2014-04-22 10:30:00,35.82,35.95,35.81,35.92,29400.0,27.829,27.93,27.8213,27.9067,29400.0
2014-04-22 10:40:00,35.93,35.93,35.78,35.81,17700.0,27.9145,27.9145,27.798,27.8213,17700.0
2014-04-22 10:50:00,35.8,35.99,35.79,35.93,30000.0,27.8135,27.9611,27.8057,27.9145,30000.0
2014-04-22 11:00:00,35.93,36.03,35.85,35.93,18000.0,27.9145,27.9922,27.8524,27.9145,18000.0
2014-04-22 11:10:00,35.95,35.95,35.84,35.94,18400.0,27.93,27.93,27.8446,27.9223,18400.0
2014-04-22 11:20:00,35.94,35.98,35.92,35.98,25800.0,27.9223,27.9534,27.9067,27.9534,25800.0
2014-04-22 11:30:00,35.99,36.0,35.96,35.98,15500.0,27.9611,27.9689,27.9378,27.9534,15500.0
2014-04-22 11:40:00,35.96,36.06,35.89,36.05,30900.0,27.9378,28.0155,27.8834,28.0077,30900.0
2014-04-22 11:50:00,36.05,36.05,35.99,36.03,11500.0,28.0077,28.0077,27.9611,27.9922,11500.0
2014-04-22 12:00:00,36.04,36.2,36.02,36.2,41100.0,28.0,28.1243,27.9844,28.1243,41100.0
2014-04-22 12:10:00,36.21,36.27,36.2,36.21,21000.0,28.132,28.1787,28.1243,28.132,21000.0
2014-04-22 12:20:00,36.2,36.33,36.19,36.32,32500.0,28.1243,28.2253,28.1165,28.2175,32500.0
2014-04-22 12:30:00,36.31,36.31,36.2,36.21,20400.0,28.2097,28.2097,28.1243,28.132,20400.0
2014-04-22 12:40:00,36.2,36.36,36.2,36.36,32100.0,28.1243,28.2486,28.1243,28.2486,32100.0
2014-04-22 12:50:00,36.36,36.45,36.36,36.45,36900.0,28.2486,28.3185,28.2486,28.3185,36900.0
2014-04-22 13:00:00,36.45,36.63,36.45,36.62,69800.0,28.3185,28.4583,28.3185,28.4506,69800.0
2014-04-22 13:10:00,36.62,37.85,36.6,37.64,599700.0,28.4506,29.4062,28.435,29.243,599700.0
2014-04-22 13:20:00,37.65,37.74,37.1,37.32,405900.0,29.2508,29.3207,28.8235,28.9944,405900.0
2014-04-22 13:30:00,37.3,38.19,37.24,37.71,347000.0,28.9789,29.6703,28.9323,29.2974,347000.0
2014-04-22 13:40:00,37.74,37.78,37.33,37.44,206400.0,29.3207,29.3518,29.0022,29.0876,206400.0
2014-04-22 13:50:00,37.45,37.63,37.29,37.34,164600.0,29.0954,29.2353,28.9711,29.01,164600.0
2014-04-22 14:00:00,37.32,37.41,37.09,37.13,76000.0,28.9944,29.0643,28.8157,28.8468,76000.0
2014-04-22 14:10:00,37.12,37.33,37.03,37.19,72900.0,28.839,29.0022,28.7691,28.8934,72900.0
2014-04-22 14:20:00,37.19,37.43,37.16,37.21,51700.0,28.8934,29.0799,28.8701,28.909,51700.0
2014-04-22 14:30:00,37.21,37.34,37.2,37.32,73600.0,28.909,29.01,28.9012,28.9944,73600.0
2014-04-22 14:40:00,37.32,37.5,37.28,37.32,53500.0,28.9944,29.1343,28.9633,28.9944,53500.0
2014-04-22 14:50:00,37.32,37.33,37.2,37.25,48000.0,28.9944,29.0022,28.9012,28.94,48000.0
2014-04-22 15:00:00,37.26,37.34,37.22,37.23,69800.0,28.9478,29.01,28.9167,28.9245,69800.0
2014-04-22 15:10:00,37.23,37.27,37.11,37.26,70200.0,28.9245,28.9556,28.8313,28.9478,70200.0
2014-04-22 15:20:00,37.26,37.31,37.11,37.19,84400.0,28.9478,28.9866,28.8313,28.8934,84400.0
2014-04-22 15:30:00,37.19,37.21,37.11,37.14,73200.0,28.8934,28.909,28.8313,28.8546,73200.0
2014-04-22 15:40:00,37.14,37.17,37.06,37.1,95700.0,28.8546,28.8779,28.7924,28.8235,95700.0
2014-04-22 15:50:00,37.1,37.22,37.04,37.08,275600.0,28.8235,28.9167,28.7769,28.808,275600.0
2014-04-23 09:30:00,37.06,37.47,37.01,37.41,57000.0,28.7924,29.111,28.7536,29.0643,57000.0
2014-04-23 09:40:00,37.43,37.88,37.41,37.59,109900.0,29.0799,29.4295,29.0643,29.2042,109900.0
2014-04-23 09:50:00,37.59,37.9,37.55,37.77,68700.0,29.2042,29.445,29.1731,29.344,68700.0
2014-04-23 10:00:00,37.77,37.77,37.57,37.62,95900.0,29.344,29.344,29.1886,29.2275,95900.0
2014-04-23 10:10:00,37.6,37.65,37.48,37.58,69600.0,29.212,29.2508,29.1187,29.1964,69600.0
2014-04-23 10:20:00,37.58,38.01,37.58,37.9,66500.0,29.1964,29.5305,29.1964,29.445,66500.0
2014-04-23 10:30:00,37.89,37.89,37.67,37.85,62100.0,29.4373,29.4373,29.2663,29.4062,62100.0
2014-04-23 10:40:00,37.86,37.93,37.73,37.86,76700.0,29.414,29.4683,29.313,29.414,76700.0
2014-04-23 10:50:00,37.85,37.86,37.61,37.73,39200.0,29.4062,29.414,29.2197,29.313,39200.0
2014-04-23 11:00:00,37.72,37.77,37.64,37.73,39900.0,29.3052,29.344,29.243,29.313,39900.0
2014-04-23 11:10:00,37.74,37.8,37.49,37.49,62300.0,29.3207,29.3673,29.1265,29.1265,62300.0
2014-04-23 11:20:00,37.5,37.72,37.42,37.7,60800.0,29.1343,29.3052,29.0721,29.2896,60800.0
2014-04-23 11:30:00,37.69,37.71,37.54,37.58,112700.0,29.2819,29.2974,29.1653,29.1964,112700.0
2014-04-23 11:40:00,37.59,37.61,37.33,37.36,33500.0,29.2042,29.2197,29.0022,29.0255,33500.0
2014-04-23 11:50:00,37.36,37.5,37.36,37.42,30000.0,29.0255,29.1343,29.0255,29.0721,30000.0
2014-04-23 12:00:00,37.41,37.48,37.32,37.32,35700.0,29.0643,29.1187,28.9944,28.9944,35700.0
2014-04-23 12:10:00,37.31,37.44,37.31,37.4,37600.0,28.9866,29.0876,28.9866,29.0566,37600.0
2014-04-23 12:20:00,37.39,37.39,37.21,37.32,24700.0,29.0488,29.0488,28.909,28.9944,24700.0
2014-04-23 12:30:00,37.32,37.38,37.25,37.31,25200.0,28.9944,29.041,28.94,28.9866,25200.0
2014-04-23 12:40:00,37.31,37.32,37.23,37.28,18200.0,28.9866,28.9944,28.9245,28.9633,18200.0
2014-04-23 12:50:00,37.27,37.34,37.24,37.34,24900.0,28.9556,29.01,28.9323,29.01,24900.0
2014-04-23 13:00:00,37.34,37.34,37.29,37.33,23500.0,29.01,29.01,28.9711,29.0022,23500.0
2014-04-23 13:10:00,37.33,37.33,37.29,37.33,15500.0,29.0022,29.0022,28.9711,29.0022,15500.0
2014-04-23 13:20:00,37.32,37.4,37.3,37.4,21600.0,28.9944,29.0566,28.9789,29.0566,21600.0
2014-04-23 13:30:00,37.4,37.43,37.31,37.31,24200.0,29.0566,29.0799,28.9866,28.9866,24200.0
2014-04-23 13:40:00,37.3,37.37,37.28,37.36,24900.0,28.9789,29.0333,28.9633,29.0255,24900.0
2014-04-23 13:50:00,37.36,37.59,37.35,37.48,70400.0,29.0255,29.2042,29.0177,29.1187,70400.0
2014-04-23 14:00:00,37.48,37.54,37.3,37.4,98600.0,29.1187,29.1653,28.9789,29.0566,98600.0
2014-04-23 14:10:00,37.41,37.41,37.26,37.27,26100.0,29.0643,29.0643,28.9478,28.9556,26100.0
2014-04-23 14:20:00,37.27,37.34,37.27,37.32,40700.0,28.9556,29.01,28.9556,28.9944,40700.0
2014-04-23 14:30:00,37.32,37.36,37.25,37.26,42800.0,28.9944,29.0255,28.94,28.9478,42800.0
2014-04-23 14:40:00,37.26,37.29,37.25,37.25,25200.0,28.9478,28.9711,28.94,28.94,25200.0
2014-04-23 14:50:00,37.26,37.34,37.25,37.3,31600.0,28.9478,29.01,28.94,28.9789,31600.0
2014-04-23 15:00:00,37.3,37.32,37.29,37.3,38800.0,28.9789,28.9944,28.9711,28.9789,38800.0
2014-04-23 15:10:00,37.3,37.46,37.3,37.43,92700.0,28.9789,29.1032,28.9789,29.0799,92700.0
2014-04-23 15:20:00,37.42,37.42,37.23,37.23,26500.0,29.0721,29.0721,28.9245,28.9245,26500.0
2014-04-23 15:30:00,37.24,37.27,37.22,37.24,54200.0,28.9323,28.9556,28.9167,28.9323,54200.0
2014-04-23 15:40:00,37.25,37.31,37.22,37.31,56500.0,28.94,28.9866,28.9167,28.9866,56500.0
2014-04-23 15:50:00,37.31,37.37,37.27,37.27,127000.0,28.9866,29.0333,28.9556,28.9556,127000.0
2014-04-24 09:30:00,37.36,37.5,37.01,37.07,37400.0,29.0255,29.1343,28.7536,28.8002,37400.0
2014-04-24 09:40:00,37.02,37.17,36.59,36.62,68300.0,28.7613,28.8779,28.4273,28.4506,68300.0
2014-04-24 09:50:00,36.65,37.01,36.62,36.92,37400.0,28.4739,28.7536,28.4506,28.6837,37400.0
2014-04-24 10:00:00,36.9,37.18,36.79,37.1,115400.0,28.6681,28.8856,28.5827,28.8235,115400.0
2014-04-24 10:10:00,37.12,37.47,37.1,37.35,27500.0,28.839,29.111,28.8235,29.0177,27500.0
2014-04-24 10:20:00,37.35,37.45,37.3,37.37,34400.0,29.0177,29.0954,28.9789,29.0333,34400.0
2014-04-24 10:30:00,37.4,37.52,37.34,37.48,50600.0,29.0566,29.1498,29.01,29.1187,50600.0
2014-04-24 10:40:00,37.48,37.52,37.29,37.32,51200.0,29.1187,29.1498,28.9711,28.9944,51200.0
2014-04-24 10:50:00,37.32,37.32,37.16,37.2,20600.0,28.9944,28.9944,28.8701,28.9012,20600.0
2014-04-24 11:00:00,37.21,37.32,37.2,37.31,20500.0,28.909,28.9944,28.9012,28.9866,20500.0
2014-04-24 11:10:00,37.29,37.39,37.27,37.32,17600.0,28.9711,29.0488,28.9556,28.9944,17600.0
2014-04-24 11:20:00,37.32,37.36,37.25,37.26,18600.0,28.9944,29.0255,28.94,28.9478,18600.0
2014-04-24 11:30:00,37.27,37.43,37.24,37.43,21500.0,28.9556,29.0799,28.9323,29.0799,21500.0
2014-04-24 11:40:00,37.44,37.47,37.29,37.32,21700.0,29.0876,29.111,28.9711,28.9944,21700.0
2014-04-24 11:50:00,37.32,37.41,37.28,37.39,14800.0,28.9944,29.0643,28.9633,29.0488,14800.0
2014-04-24 12:00:00,37.39,37.41,37.26,37.27,27900.0,29.0488,29.0643,28.9478,28.9556,27900.0
2014-04-24 12:10:00,37.28,37.3,37.19,37.22,11600.0,28.9633,28.9789,28.8934,28.9167,11600.0
2014-04-24 12:20:00,37.23,37.29,37.2,37.26,11500.0,28.9245,28.9711,28.9012,28.9478,11500.0
2014-04-24 12:30:00,37.27,37.3,37.23,37.29,13400.0,28.9556,28.9789,28.9245,28.9711,13400.0
2014-04-24 12:40:00,37.28,37.32,37.28,37.31,5600.0,28.9633,28.9944,28.9633,28.9866,5600.0
2014-04-24 12:50:00,37.31,37.47,37.29,37.42,25000.0,28.9866,29.111,28.9711,29.0721,25000.0
2014-04-24 13:00:00,37.41,37.44,37.3,37.31,7000.0,29.0643,29.0876,28.9789,28.9866,7000.0
2014-04-24 13:10:00,37.32,37.38,37.28,37.37,10900.0,28.9944,29.041,28.9633,29.0333,10900.0
2014-04-24 13:20:00,37.37,37.37,37.28,37.28,19200.0,29.0333,29.0333,28.9633,28.9633,19200.0
2014-04-24 13:30:00,37.27,37.28,37.07,37.07,9900.0,28.9556,28.9633,28.8002,28.8002,9900.0
2014-04-24 13:40:00,37.08,37.16,37.07,37.07,16300.0,28.808,28.8701,28.8002,28.8002,16300.0
2014-04-24 13:50:00,37.07,37.14,37.07,37.07,14600.0,28.8002,28.8546,28.8002,28.8002,14600.0
2014-04-24 14:00:00,37.07,37.23,37.07,37.21,22300.0,28.8002,28.9245,28.8002,28.909,22300.0
2014-04-24 14:10:00,37.2,37.24,37.15,37.2,10500.0,28.9012,28.9323,28.8623,28.9012,10500.0
2014-04-24 14:20:00,37.18,37.26,37.13,37.22,21500.0,28.8856,28.9478,28.8468,28.9167,21500.0
2014-04-24 14:30:00,37.22,37.37,37.15,37.33,19400.0,28.9167,29.0333,28.8623,29.0022,19400.0
2014-04-24 14:40:00,37.34,37.34,37.25,37.29,13700.0,29.01,29.01,28.94,28.9711,13700.0
2014-04-24 14:50:00,37.3,37.32,37.25,37.32,16500.0,28.9789,28.9944,28.94,28.9944,16500.0
2014-04-24 15:00:00,37.33,37.39,37.3,37.34,37900.0,29.0022,29.0488,28.9789,29.01,37900.0
2014-04-24 15:10:00,37.34,37.39,37.28,37.28,27400.0,29.01,29.0488,28.9633,28.9633,27400.0
2014-04-24 15:20:00,37.29,37.31,37.26,37.31,27200.0,28.9711,28.9866,28.9478,28.9866,27200.0
2014-04-24 15:30:00,37.31,37.34,37.27,37.31,49300.0,28.9866,29.01,28.9556,28.9866,49300.0
2014-04-24 15:40:00,37.31,37.38,37.28,37.36,92100.0,28.9866,29.041,28.9633,29.0255,92100.0
2014-04-24 15:50:00,37.35,37.44,37.33,37.42,219100.0,29.0177,29.0876,29.0022,29.0721,219100.0
2014-04-25 09:30:00,37.09,37.13,36.7,36.74,47000.0,28.8157,28.8468,28.5127,28.5438,47000.0
2014-04-25 09:40:00,36.77,37.03,36.52,36.6,105700.0,28.5671,28.7691,28.3729,28.435,105700.0
2014-04-25 09:50:00,36.59,36.71,36.51,36.66,28700.0,28.4273,28.5205,28.3651,28.4817,28700.0
2014-04-25 10:00:00,36.65,36.84,36.62,36.8,33900.0,28.4739,28.6215,28.4506,28.5904,33900.0
2014-04-25 10:10:00,36.81,37.03,36.77,36.98,18500.0,28.5982,28.7691,28.5671,28.7303,18500.0
2014-04-25 10:20:00,36.98,37.09,36.96,37.06,23700.0,28.7303,28.8157,28.7147,28.7924,23700.0
2014-04-25 10:30:00,37.03,37.03,36.81,36.85,64600.0,28.7691,28.7691,28.5982,28.6293,64600.0
2014-04-25 10:40:00,36.86,36.93,36.82,36.89,16500.0,28.637,28.6914,28.606,28.6603,16500.0
2014-04-25 10:50:00,36.86,36.88,36.77,36.79,12800.0,28.637,28.6526,28.5671,28.5827,12800.0
2014-04-25 11:00:00,36.79,36.82,36.75,36.76,23900.0,28.5827,28.606,28.5516,28.5593,23900.0
2014-04-25 11:10:00,36.77,36.88,36.75,36.84,21800.0,28.5671,28.6526,28.5516,28.6215,21800.0
2014-04-25 11:20:00,36.82,36.84,36.75,36.8,15300.0,28.606,28.6215,28.5516,28.5904,15300.0
2014-04-25 11:30:00,36.81,36.85,36.78,36.78,30000.0,28.5982,28.6293,28.5749,28.5749,30000.0
2014-04-25 11:40:00,36.79,36.8,36.75,36.76,25400.0,28.5827,28.5904,28.5516,28.5593,25400.0
2014-04-25 11:50:00,36.77,36.82,36.69,36.69,22600.0,28.5671,28.606,28.505,28.505,22600.0
2014-04-25 12:00:00,36.7,36.75,36.65,36.74,28200.0,28.5127,28.5516,28.4739,28.5438,28200.0
2014-04-25 12:10:00,36.74,36.86,36.69,36.78,36000.0,28.5438,28.637,28.505,28.5749,36000.0
2014-04-25 12:20:00,36.72,36.94,36.72,36.94,15300.0,28.5283,28.6992,28.5283,28.6992,15300.0
2014-04-25 12:30:00,36.95,36.96,36.76,36.88,12800.0,28.707,28.7147,28.5593,28.6526,12800.0
2014-04-25 12:40:00,36.88,36.89,36.64,36.65,25000.0,28.6526,28.6603,28.4661,28.4739,25000.0
2014-04-25 12:50:00,36.63,36.69,36.62,36.65,20300.0,28.4583,28.505,28.4506,28.4739,20300.0
2014-04-25 13:00:00,36.66,36.66,36.5,36.51,12800.0,28.4817,28.4817,28.3573,28.3651,12800.0
2014-04-25 13:10:00,36.51,36.51,36.34,36.37,50200.0,28.3651,28.3651,28.233,28.2563,50200.0
2014-04-25 13:20:00,36.37,36.4,36.33,36.39,30600.0,28.2563,28.2797,28.2253,28.2719,30600.0
2014-04-25 13:30:00,36.38,36.41,36.34,36.37,20400.0,28.2641,28.2874,28.233,28.2563,20400.0
2014-04-25 13:40:00,36.37,36.49,36.37,36.45,59300.0,28.2563,28.3496,28.2563,28.3185,59300.0
2014-04-25 13:50:00,36.45,36.53,36.45,36.52,40100.0,28.3185,28.3807,28.3185,28.3729,40100.0
2014-04-25 14:00:00,36.52,36.52,36.47,36.49,27000.0,28.3729,28.3729,28.334,28.3496,27000.0
2014-04-25 14:10:00,36.49,36.51,36.45,36.46,17000.0,28.3496,28.3651,28.3185,28.3263,17000.0
2014-04-25 14:20:00,36.45,36.55,36.45,36.51,14800.0,28.3185,28.3962,28.3185,28.3651,14800.0
2014-04-25 14:30:00,36.5,36.7,36.47,36.7,17400.0,28.3573,28.5127,28.334,28.5127,17400.0
2014-04-25 14:40:00,36.71,36.73,36.66,36.67,18200.0,28.5205,28.536,28.4817,28.4894,18200.0
2014-04-25 14:50:00,36.68,36.73,36.58,36.59,25200.0,28.4972,28.536,28.4195,28.4273,25200.0
2014-04-25 15:00:00,36.6,36.66,36.55,36.55,25800.0,28.435,28.4817,28.3962,28.3962,25800.0
2014-04-25 15:10:00,36.55,36.6,36.45,36.48,42900.0,28.3962,28.435,28.3185,28.3418,42900.0
2014-04-25 15:20:00,36.48,36.66,36.47,36.66,28900.0,28.3418,28.4817,28.334,28.4817,28900.0
2014-04-25 15:30:00,36.66,36.68,36.59,36.62,40700.0,28.4817,28.4972,28.4273,28.4506,40700.0
2014-04-25 15:40:00,36.63,36.7,36.6,36.63,71400.0,28.4583,28.5127,28.435,28.4583,71400.0
2014-04-25 15:50:00,36.62,36.7,36.6,36.62,154700.0,28.4506,28.5127,28.435,28.4506,154700.0
2014-04-28 09:30:00,37.0,37.05,36.5,36.5,45600.0,28.7458,28.7846,28.3573,28.3573,45600.0
2014-04-28 09:40:00,36.44,36.59,36.26,36.32,36400.0,28.3107,28.4273,28.1709,28.2175,36400.0
2014-04-28 09:50:00,36.34,36.73,36.27,36.55,21800.0,28.233,28.536,28.1787,28.3962,21800.0
2014-04-28 10:00:00,36.58,36.89,36.57,36.72,60100.0,28.4195,28.6603,28.4117,28.5283,60100.0
2014-04-28 10:10:00,36.71,36.93,36.62,36.9,30000.0,28.5205,28.6914,28.4506,28.6681,30000.0
2014-04-28 10:20:00,36.92,37.05,36.83,37.03,51200.0,28.6837,28.7846,28.6137,28.7691,51200.0
2014-04-28 10:30:00,37.03,37.32,37.03,37.08,60900.0,28.7691,28.9944,28.7691,28.808,60900.0
2014-04-28 10:40:00,37.1,37.25,36.92,36.92,48400.0,28.8235,28.94,28.6837,28.6837,48400.0
2014-04-28 10:50:00,36.92,36.97,36.84,36.86,34100.0,28.6837,28.7225,28.6215,28.637,34100.0
2014-04-28 11:00:00,36.87,37.05,36.86,36.93,19900.0,28.6448,28.7846,28.637,28.6914,19900.0
2014-04-28 11:10:00,36.96,36.97,36.69,36.75,21400.0,28.7147,28.7225,28.505,28.5516,21400.0
2014-04-28 11:20:00,36.75,36.75,36.5,36.5,26700.0,28.5516,28.5516,28.3573,28.3573,26700.0
2014-04-28 11:30:00,36.5,36.64,36.42,36.59,47300.0,28.3573,28.4661,28.2952,28.4273,47300.0
2014-04-28 11:40:00,36.57,36.64,36.53,36.63,45000.0,28.4117,28.4661,28.3807,28.4583,45000.0
2014-04-28 11:50:00,36.62,36.65,36.33,36.35,32000.0,28.4506,28.4739,28.2253,28.2408,32000.0
2014-04-28 12:00:00,36.36,36.44,36.32,36.37,15400.0,28.2486,28.3107,28.2175,28.2563,15400.0
2014-04-28 12:10:00,36.38,36.62,36.37,36.54,23000.0,28.2641,28.4506,28.2563,28.3884,23000.0
2014-04-28 12:20:00,36.55,36.61,36.3,36.42,37500.0,28.3962,28.4428,28.202,28.2952,37500.0
2014-04-28 12:30:00,36.4,36.48,36.3,36.34,26700.0,28.2797,28.3418,28.202,28.233,26700.0
2014-04-28 12:40:00,36.34,36.54,36.33,36.53,21200.0,28.233,28.3884,28.2253,28.3807,21200.0
2014-04-28 12:50:00,36.52,36.52,36.38,36.42,22200.0,28.3729,28.3729,28.2641,28.2952,22200.0
2014-04-28 13:00:00,36.41,36.41,36.11,36.14,30200.0,28.2874,28.2874,28.0544,28.0777,30200.0
2014-04-28 13:10:00,36.13,36.19,35.89,35.91,72700.0,28.0699,28.1165,27.8834,27.899,72700.0
2014-04-28 13:20:00,35.91,35.91,35.72,35.9,66600.0,27.899,27.899,27.7514,27.8912,66600.0
2014-04-28 13:30:00,35.9,36.03,35.84,35.93,35800.0,27.8912,27.9922,27.8446,27.9145,35800.0
2014-04-28 13:40:00,35.93,36.01,35.92,36.01,20900.0,27.9145,27.9767,27.9067,27.9767,20900.0
2014-04-28 13:50:00,36.01,36.15,36.01,36.11,24400.0,27.9767,28.0854,27.9767,28.0544,24400.0
2014-04-28 14:00:00,36.12,36.15,35.98,36.1,19900.0,28.0621,28.0854,27.9534,28.0466,19900.0
2014-04-28 14:10:00,36.11,36.33,36.11,36.28,15500.0,28.0544,28.2253,28.0544,28.1864,15500.0
2014-04-28 14:20:00,36.32,36.38,36.27,36.31,22500.0,28.2175,28.2641,28.1787,28.2097,22500.0
2014-04-28 14:30:00,36.29,36.36,36.27,36.33,22300.0,28.1942,28.2486,28.1787,28.2253,22300.0
2014-04-28 14:40:00,36.33,36.45,36.22,36.45,29000.0,28.2253,28.3185,28.1398,28.3185,29000.0
2014-04-28 14:50:00,36.45,36.55,36.36,36.36,33800.0,28.3185,28.3962,28.2486,28.2486,33800.0
2014-04-28 15:00:00,36.37,36.67,36.37,36.64,34200.0,28.2563,28.4894,28.2563,28.4661,34200.0
2014-04-28 15:10:00,36.63,36.77,36.56,36.77,32700.0,28.4583,28.5671,28.404,28.5671,32700.0
2014-04-28 15:20:00,36.76,36.78,36.7,36.76,32700.0,28.5593,28.5749,28.5127,28.5593,32700.0
2014-04-28 15:30:00,36.76,36.86,36.75,36.81,71300.0,28.5593,28.637,28.5516,28.5982,71300.0
2014-04-28 15:40:00,36.8,36.94,36.73,36.75,82300.0,28.5904,28.6992,28.536,28.5516,82300.0
2014-04-28 15:50:00,36.74,36.81,36.68,36.7,154800.0,28.5438,28.5982,28.4972,28.5127,154800.0
2014-04-29 09:30:00,36.7,36.89,36.63,36.75,28800.0,28.5127,28.6603,28.4583,28.5516,28800.0
2014-04-29 09:40:00,36.76,37.06,36.7,36.96,50100.0,28.5593,28.7924,28.5127,28.7147,50100.0
2014-04-29 09:50:00,36.95,37.18,36.88,36.9,30900.0,28.707,28.8856,28.6526,28.6681,30900.0
2014-04-29 10:00:00,36.9,37.05,36.87,36.89,13500.0,28.6681,28.7846,28.6448,28.6603,13500.0
2014-04-29 10:10:00,36.82,36.97,36.7,36.81,17100.0,28.606,28.7225,28.5127,28.5982,17100.0
2014-04-29 10:20:00,36.82,36.89,36.51,36.55,21000.0,28.606,28.6603,28.3651,28.3962,21000.0
2014-04-29 10:30:00,36.57,36.91,36.52,36.82,41300.0,28.4117,28.6759,28.3729,28.606,41300.0
2014-04-29 10:40:00,36.83,36.98,36.75,36.75,26000.0,28.6137,28.7303,28.5516,28.5516,26000.0
2014-04-29 10:50:00,36.76,36.88,36.74,36.8,30100.0,28.5593,28.6526,28.5438,28.5904,30100.0
2014-04-29 11:00:00,36.8,36.89,36.79,36.88,10300.0,28.5904,28.6603,28.5827,28.6526,10300.0
2014-04-29 11:10:00,36.9,36.9,36.66,36.68,15900.0,28.6681,28.6681,28.4817,28.4972,15900.0
2014-04-29 11:20:00,36.69,36.86,36.69,36.84,18000.0,28.505,28.637,28.505,28.6215,18000.0
2014-04-29 11:30:00,36.85,36.87,36.67,36.68,32800.0,28.6293,28.6448,28.4894,28.4972,32800.0
2014-04-29 11:40:00,36.67,36.68,36.59,36.6,30800.0,28.4894,28.4972,28.4273,28.435,30800.0
2014-04-29 11:50:00,36.59,36.62,36.53,36.56,31600.0,28.4273,28.4506,28.3807,28.404,31600.0
2014-04-29 12:00:00,36.56,36.65,36.55,36.63,10500.0,28.404,28.4739,28.3962,28.4583,10500.0
2014-04-29 12:10:00,36.63,36.66,36.57,36.65,13600.0,28.4583,28.4817,28.4117,28.4739,13600.0
2014-04-29 12:20:00,36.66,36.8,36.65,36.66,17500.0,28.4817,28.5904,28.4739,28.4817,17500.0
2014-04-29 12:30:00,36.66,36.83,36.66,36.76,16900.0,28.4817,28.6137,28.4817,28.5593,16900.0
2014-04-29 12:40:00,36.77,36.82,36.73,36.82,36200.0,28.5671,28.606,28.536,28.606,36200.0
2014-04-29 12:50:00,36.78,36.82,36.75,36.78,20800.0,28.5749,28.606,28.5516,28.5749,20800.0
2014-04-29 13:00:00,36.78,36.8,36.73,36.73,13600.0,28.5749,28.5904,28.536,28.536,13600.0
2014-04-29 13:10:00,36.73,36.77,36.69,36.71,17200.0,28.536,28.5671,28.505,28.5205,17200.0
2014-04-29 13:20:00,36.72,36.8,36.7,36.76,14900.0,28.5283,28.5904,28.5127,28.5593,14900.0
2014-04-29 13:30:00,36.76,36.82,36.75,36.77,12800.0,28.5593,28.606,28.5516,28.5671,12800.0
2014-04-29 13:40:00,36.77,36.77,36.7,36.73,40000.0,28.5671,28.5671,28.5127,28.536,40000.0
2014-04-29 13:50:00,36.74,36.77,36.7,36.76,10500.0,28.5438,28.5671,28.5127,28.5593,10500.0
2014-04-29 14:00:00,36.77,36.81,36.76,36.8,18600.0,28.5671,28.5982,28.5593,28.5904,18600.0
2014-04-29 14:10:00,36.81,36.84,36.76,36.84,14900.0,28.5982,28.6215,28.5593,28.6215,14900.0
2014-04-29 14:20:00,36.84,36.87,36.81,36.85,14600.0,28.6215,28.6448,28.5982,28.6293,14600.0
2014-04-29 14:30:00,36.85,36.87,36.84,36.84,7500.0,28.6293,28.6448,28.6215,28.6215,7500.0
2014-04-29 14:40:00,36.84,36.87,36.78,36.87,14800.0,28.6215,28.6448,28.5749,28.6448,14800.0
2014-04-29 14:50:00,36.87,36.87,36.77,36.87,25000.0,28.6448,28.6448,28.5671,28.6448,25000.0
2014-04-29 15:00:00,36.87,36.99,36.87,36.96,32900.0,28.6448,28.738,28.6448,28.7147,32900.0
2014-04-29 15:10:00,36.97,36.99,36.9,36.98,21200.0,28.7225,28.738,28.6681,28.7303,21200.0
2014-04-29 15:20:00,36.98,36.98,36.86,36.89,22900.0,28.7303,28.7303,28.637,28.6603,22900.0
2014-04-29 15:30:00,36.88,36.94,36.84,36.85,39100.0,28.6526,28.6992,28.6215,28.6293,39100.0
2014-04-29 15:40:00,36.84,36.86,36.75,36.85,47200.0,28.6215,28.637,28.5516,28.6293,47200.0
2014-04-29 15:50:00,36.84,36.86,36.78,36.84,79600.0,28.6215,28.637,28.5749,28.6215,79600.0
2014-04-30 09:30:00,36.81,37.03,36.44,36.44,37000.0,28.5982,28.7691,28.3107,28.3107,37000.0
2014-04-30 09:40:00,36.44,36.55,36.16,36.27,27500.0,28.3107,28.3962,28.0932,28.1787,27500.0
2014-04-30 09:50:00,36.16,36.23,36.0,36.1,66900.0,28.0932,28.1476,27.9689,28.0466,66900.0
2014-04-30 10:00:00,36.13,36.21,35.98,36.15,44700.0,28.0699,28.132,27.9534,28.0854,44700.0
2014-04-30 10:10:00,36.15,36.22,36.1,36.1,22200.0,28.0854,28.1398,28.0466,28.0466,22200.0
2014-04-30 10:20:00,36.1,36.15,36.03,36.15,34400.0,28.0466,28.0854,27.9922,28.0854,34400.0
2014-04-30 10:30:00,36.15,36.15,36.07,36.14,13100.0,28.0854,28.0854,28.0233,28.0777,13100.0
2014-04-30 10:40:00,36.15,36.26,36.1,36.15,29100.0,28.0854,28.1709,28.0466,28.0854,29100.0
2014-04-30 10:50:00,36.16,36.24,36.14,36.17,12800.0,28.0932,28.1553,28.0777,28.101,12800.0
2014-04-30 11:00:00,36.18,36.3,36.16,36.23,10500.0,28.1087,28.202,28.0932,28.1476,10500.0
2014-04-30 11:10:00,36.23,36.25,36.15,36.21,14200.0,28.1476,28.1631,28.0854,28.132,14200.0
2014-04-30 11:20:00,36.21,36.21,36.05,36.05,27200.0,28.132,28.132,28.0077,28.0077,27200.0
2014-04-30 11:30:00,36.05,36.12,36.0,36.08,20000.0,28.0077,28.0621,27.9689,28.031,20000.0
2014-04-30 11:40:00,36.09,36.18,36.09,36.13,20200.0,28.0388,28.1087,28.0388,28.0699,20200.0
2014-04-30 11:50:00,36.14,36.17,36.12,36.15,10000.0,28.0777,28.101,28.0621,28.0854,10000.0
2014-04-30 12:00:00,36.17,36.19,36.14,36.18,13000.0,28.101,28.1165,28.0777,28.1087,13000.0
2014-04-30 12:10:00,36.19,36.25,36.19,36.23,6800.0,28.1165,28.1631,28.1165,28.1476,6800.0
2014-04-30 12:20:00,36.23,36.26,36.21,36.23,6300.0,28.1476,28.1709,28.132,28.1476,6300.0
2014-04-30 12:30:00,36.24,36.34,36.22,36.34,8100.0,28.1553,28.233,28.1398,28.233,8100.0
2014-04-30 12:40:00,36.35,36.38,36.25,36.27,11900.0,28.2408,28.2641,28.1631,28.1787,11900.0
2014-04-30 12:50:00,36.27,36.32,36.26,36.3,6200.0,28.1787,28.2175,28.1709,28.202,6200.0
2014-04-30 13:00:00,36.3,36.48,36.3,36.45,11700.0,28.202,28.3418,28.202,28.3185,11700.0
2014-04-30 13:10:00,36.47,36.58,36.47,36.49,14100.0,28.334,28.4195,28.334,28.3496,14100.0
2014-04-30 13:20:00,36.51,36.57,36.46,36.54,9300.0,28.3651,28.4117,28.3263,28.3884,9300.0
2014-04-30 13:30:00,36.53,36.58,36.51,36.56,6600.0,28.3807,28.4195,28.3651,28.404,6600.0
2014-04-30 13:40:00,36.56,36.58,36.53,36.57,11700.0,28.404,28.4195,28.3807,28.4117,11700.0
2014-04-30 13:50:00,36.57,36.6,36.54,36.59,10000.0,28.4117,28.435,28.3884,28.4273,10000.0
2014-04-30 14:00:00,36.59,36.66,36.49,36.53,23700.0,28.4273,28.4817,28.3496,28.3807,23700.0
2014-04-30 14:10:00,36.53,36.61,36.46,36.55,13300.0,28.3807,28.4428,28.3263,28.3962,13300.0
2014-04-30 14:20:00,36.55,36.63,36.54,36.62,12800.0,28.3962,28.4583,28.3884,28.4506,12800.0
2014-04-30 14:30:00,36.62,36.71,36.62,36.66,19000.0,28.4506,28.5205,28.4506,28.4817,19000.0
2014-04-30 14:40:00,36.65,36.75,36.65,36.73,22700.0,28.4739,28.5516,28.4739,28.536,22700.0
2014-04-30 14:50:00,36.74,36.81,36.67,36.69,26300.0,28.5438,28.5982,28.4894,28.505,26300.0
2014-04-30 15:00:00,36.69,36.71,36.41,36.41,38700.0,28.505,28.5205,28.2874,28.2874,38700.0
2014-04-30 15:10:00,36.43,36.49,36.4,36.44,33800.0,28.303,28.3496,28.2797,28.3107,33800.0
2014-04-30 15:20:00,36.45,36.54,36.34,36.53,52800.0,28.3185,28.3884,28.233,28.3807,52800.0
2014-04-30 15:30:00,36.51,36.62,36.51,36.56,36100.0,28.3651,28.4506,28.3651,28.404,36100.0
2014-04-30 15:40:00,36.56,36.8,36.5,36.74,102500.0,28.404,28.5904,28.3573,28.5438,102500.0
2014-04-30 15:50:00,36.73,36.77,36.67,36.76,167900.0,28.536,28.5671,28.4894,28.5593,167900.0
2014-05-01 09:30:00,37.88,38.17,37.7,37.81,219900.0,29.4295,29.6548,29.2896,29.3751,219900.0
2014-05-01 09:40:00,37.8,38.25,37.8,38.23,148800.0,29.3673,29.7169,29.3673,29.7014,148800.0
2014-05-01 09:50:00,38.25,38.37,38.06,38.16,217200.0,29.7169,29.8102,29.5693,29.647,217200.0
2014-05-01 10:00:00,38.2,38.27,38.0,38.13,102500.0,29.6781,29.7325,29.5227,29.6237,102500.0
2014-05-01 10:10:00,38.13,38.16,37.95,38.06,79300.0,29.6237,29.647,29.4839,29.5693,79300.0
2014-05-01 10:20:00,38.05,38.15,37.9,38.03,83800.0,29.5616,29.6393,29.445,29.546,83800.0
2014-05-01 10:30:00,38.02,38.27,37.94,38.27,59900.0,29.5383,29.7325,29.4761,29.7325,59900.0
2014-05-01 10:40:00,38.27,38.64,38.27,38.56,91300.0,29.7325,30.0199,29.7325,29.9578,91300.0
2014-05-01 10:50:00,38.57,38.71,38.52,38.7,86500.0,29.9656,30.0743,29.9267,30.0666,86500.0
2014-05-01 11:00:00,38.69,38.83,38.65,38.81,51100.0,30.0588,30.1676,30.0277,30.152,51100.0
2014-05-01 11:10:00,38.83,38.87,38.64,38.66,63900.0,30.1676,30.1986,30.0199,30.0355,63900.0
2014-05-01 11:20:00,38.65,38.75,38.62,38.72,34700.0,30.0277,30.1054,30.0044,30.0821,34700.0
2014-05-01 11:30:00,38.74,38.95,38.74,38.89,90100.0,30.0976,30.2608,30.0976,30.2142,90100.0
2014-05-01 11:40:00,38.87,38.87,38.65,38.75,35800.0,30.1986,30.1986,30.0277,30.1054,35800.0
2014-05-01 11:50:00,38.73,38.78,38.64,38.68,40100.0,30.0899,30.1287,30.0199,30.051,40100.0
2014-05-01 12:00:00,38.69,38.81,38.64,38.66,34500.0,30.0588,30.152,30.0199,30.0355,34500.0
2014-05-01 12:10:00,38.69,38.69,38.52,38.54,26900.0,30.0588,30.0588,29.9267,29.9423,26900.0
2014-05-01 12:20:00,38.54,38.63,38.5,38.6,26600.0,29.9423,30.0122,29.9112,29.9889,26600.0
2014-05-01 12:30:00,38.59,38.6,38.51,38.51,30200.0,29.9811,29.9889,29.9189,29.9189,30200.0
2014-05-01 12:40:00,38.52,38.57,38.3,38.46,25700.0,29.9267,29.9656,29.7558,29.8801,25700.0
2014-05-01 12:50:00,38.46,38.54,38.4,38.42,37000.0,29.8801,29.9423,29.8335,29.849,37000.0
2014-05-01 13:00:00,38.43,38.46,38.38,38.43,16900.0,29.8568,29.8801,29.8179,29.8568,16900.0
2014-05-01 13:10:00,38.42,38.42,38.22,38.23,29600.0,29.849,29.849,29.6936,29.7014,29600.0
2014-05-01 13:20:00,38.23,38.23,38.08,38.08,38200.0,29.7014,29.7014,29.5849,29.5849,38200.0
2014-05-01 13:30:00,38.08,38.09,37.81,37.86,65100.0,29.5849,29.5926,29.3751,29.414,65100.0
2014-05-01 13:40:00,37.87,38.0,37.81,37.99,58300.0,29.4217,29.5227,29.3751,29.5149,58300.0
2014-05-01 13:50:00,37.99,37.99,37.76,37.88,60400.0,29.5149,29.5149,29.3363,29.4295,60400.0
2014-05-01 14:00:00,37.88,38.01,37.85,38.0,51200.0,29.4295,29.5305,29.4062,29.5227,51200.0
2014-05-01 14:10:00,38.0,38.14,37.99,38.1,79100.0,29.5227,29.6315,29.5149,29.6004,79100.0
2014-05-01 14:20:00,38.11,38.35,38.11,38.35,43300.0,29.6082,29.7946,29.6082,29.7946,43300.0
2014-05-01 14:30:00,38.35,38.35,38.01,38.01,54900.0,29.7946,29.7946,29.5305,29.5305,54900.0
2014-05-01 14:40:00,37.99,37.99,37.87,37.99,47500.0,29.5149,29.5149,29.4217,29.5149,47500.0
2014-05-01 14:50:00,37.98,38.01,37.79,37.86,47800.0,29.5072,29.5305,29.3596,29.414,47800.0
2014-05-01 15:00:00,37.85,37.9,37.75,37.85,68700.0,29.4062,29.445,29.3285,29.4062,68700.0
2014-05-01 15:10:00,37.85,38.01,37.78,37.93,97600.0,29.4062,29.5305,29.3518,29.4683,97600.0
2014-05-01 15:20:00,37.92,37.98,37.84,37.89,66000.0,29.4606,29.5072,29.3984,29.4373,66000.0
2014-05-01 15:30:00,37.88,37.9,37.76,37.77,122200.0,29.4295,29.445,29.3363,29.344,122200.0
2014-05-01 15:40:00,37.77,37.86,37.69,37.8,198300.0,29.344,29.414,29.2819,29.3673,198300.0
2014-05-01 15:50:00,37.81,37.98,37.79,37.84,239100.0,29.3751,29.5072,29.3596,29.3984,239100.0
2014-05-02 09:30:00,37.84,38.29,37.8,38.16,47800.0,29.3984,29.748,29.3673,29.647,47800.0
2014-05-02 09:40:00,38.18,38.57,38.15,38.45,37500.0,29.6626,29.9656,29.6393,29.8723,37500.0
2014-05-02 09:50:00,38.45,38.67,38.42,38.52,98200.0,29.8723,30.0433,29.849,29.9267,98200.0
2014-05-02 10:00:00,38.57,38.82,38.51,38.76,72300.0,29.9656,30.1598,29.9189,30.1132,72300.0
2014-05-02 10:10:00,38.77,38.82,38.57,38.59,55500.0,30.1209,30.1598,29.9656,29.9811,55500.0
2014-05-02 10:20:00,38.58,38.71,38.52,38.6,57900.0,29.9733,30.0743,29.9267,29.9889,57900.0
2014-05-02 10:30:00,38.63,38.7,38.53,38.66,56000.0,30.0122,30.0666,29.9345,30.0355,56000.0
2014-05-02 10:40:00,38.66,38.71,38.27,38.27,103900.0,30.0355,30.0743,29.7325,29.7325,103900.0
2014-05-02 10:50:00,38.2,38.45,38.13,38.36,41700.0,29.6781,29.8723,29.6237,29.8024,41700.0
2014-05-02 11:00:00,38.34,38.53,38.32,38.44,25600.0,29.7869,29.9345,29.7713,29.8646,25600.0
2014-05-02 11:10:00,38.41,38.43,38.32,38.39,30900.0,29.8413,29.8568,29.7713,29.8257,30900.0
2014-05-02 11:20:00,38.38,38.48,38.31,38.35,21600.0,29.8179,29.8956,29.7636,29.7946,21600.0
2014-05-02 11:30:00,38.35,38.43,38.26,38.29,23300.0,29.7946,29.8568,29.7247,29.748,23300.0
2014-05-02 11:40:00,38.29,38.4,38.24,38.4,24500.0,29.748,29.8335,29.7092,29.8335,24500.0
2014-05-02 11:50:00,38.41,38.5,38.34,38.47,20300.0,29.8413,29.9112,29.7869,29.8879,20300.0
2014-05-02 12:00:00,38.5,38.52,38.41,38.41,20600.0,29.9112,29.9267,29.8413,29.8413,20600.0
2014-05-02 12:10:00,38.4,38.46,38.37,38.37,15000.0,29.8335,29.8801,29.8102,29.8102,15000.0
2014-05-02 12:20:00,38.39,38.4,38.26,38.26,21400.0,29.8257,29.8335,29.7247,29.7247,21400.0
2014-05-02 12:30:00,38.26,38.4,38.26,38.33,44500.0,29.7247,29.8335,29.7247,29.7791,44500.0
2014-05-02 12:40:00,38.33,38.39,38.29,38.39,10900.0,29.7791,29.8257,29.748,29.8257,10900.0
2014-05-02 12:50:00,38.38,38.51,38.33,38.5,21900.0,29.8179,29.9189,29.7791,29.9112,21900.0
2014-05-02 13:00:00,38.5,38.56,38.44,38.44,29200.0,29.9112,29.9578,29.8646,29.8646,29200.0
2014-05-02 13:10:00,38.44,38.44,38.26,38.35,27300.0,29.8646,29.8646,29.7247,29.7946,27300.0
2014-05-02 13:20:00,38.35,38.37,38.27,38.27,28300.0,29.7946,29.8102,29.7325,29.7325,28300.0
2014-05-02 13:30:00,38.27,38.33,38.21,38.25,36000.0,29.7325,29.7791,29.6859,29.7169,36000.0
2014-05-02 13:40:00,38.24,38.31,38.19,38.31,32300.0,29.7092,29.7636,29.6703,29.7636,32300.0
2014-05-02 13:50:00,38.31,38.38,38.26,38.26,26100.0,29.7636,29.8179,29.7247,29.7247,26100.0
2014-05-02 14:00:00,38.26,38.26,38.18,38.19,14700.0,29.7247,29.7247,29.6626,29.6703,14700.0
2014-05-02 14:10:00,38.19,38.26,38.19,38.25,12400.0,29.6703,29.7247,29.6703,29.7169,12400.0
2014-05-02 14:20:00,38.25,38.26,38.19,38.19,10300.0,29.7169,29.7247,29.6703,29.6703,10300.0
2014-05-02 14:30:00,38.19,38.26,38.17,38.19,12400.0,29.6703,29.7247,29.6548,29.6703,12400.0
2014-05-02 14:40:00,38.18,38.2,38.1,38.18,14000.0,29.6626,29.6781,29.6004,29.6626,14000.0
2014-05-02 14:50:00,38.18,38.24,38.15,38.15,11700.0,29.6626,29.7092,29.6393,29.6393,11700.0
2014-05-02 15:00:00,38.16,38.23,38.12,38.23,19900.0,29.647,29.7014,29.6159,29.7014,19900.0
2014-05-02 15:10:00,38.23,38.25,38.09,38.13,25500.0,29.7014,29.7169,29.5926,29.6237,25500.0
2014-05-02 15:20:00,38.13,38.17,38.08,38.09,19500.0,29.6237,29.6548,29.5849,29.5926,19500.0
2014-05-02 15:30:00,38.09,38.12,38.01,38.08,25700.0,29.5926,29.6159,29.5305,29.5849,25700.0
2014-05-02 15:40:00,38.07,38.2,38.06,38.15,61500.0,29.5771,29.6781,29.5693,29.6393,61500.0
2014-05-02 15:50:00,38.16,38.25,38.14,38.15,108600.0,29.647,29.7169,29.6315,29.6393,108600.0
2014-05-05 09:30:00,37.9,37.9,37.21,37.55,113400.0,29.445,29.445,28.909,29.1731,113400.0
2014-05-05 09:40:00,37.59,37.75,37.3,37.41,59600.0,29.2042,29.3285,28.9789,29.0643,59600.0
2014-05-05 09:50:00,37.41,37.68,37.4,37.67,59200.0,29.0643,29.2741,29.0566,29.2663,59200.0
2014-05-05 10:00:00,37.67,37.75,37.57,37.6,23600.0,29.2663,29.3285,29.1886,29.212,23600.0
2014-05-05 10:10:00,37.61,38.03,37.6,37.95,30000.0,29.2197,29.546,29.212,29.4839,30000.0
2014-05-05 10:20:00,37.93,38.06,37.84,37.84,35500.0,29.4683,29.5693,29.3984,29.3984,35500.0
2014-05-05 10:30:00,37.81,38.1,37.81,38.07,10700.0,29.3751,29.6004,29.3751,29.5771,10700.0
2014-05-05 10:40:00,38.08,38.33,38.04,38.05,37200.0,29.5849,29.7791,29.5538,29.5616,37200.0
2014-05-05 10:50:00,38.04,38.21,37.98,38.02,26600.0,29.5538,29.6859,29.5072,29.5383,26600.0
2014-05-05 11:00:00,38.05,38.25,37.98,38.12,18500.0,29.5616,29.7169,29.5072,29.6159,18500.0
2014-05-05 11:10:00,38.07,38.23,38.05,38.14,11400.0,29.5771,29.7014,29.5616,29.6315,11400.0
2014-05-05 11:20:00,38.14,38.33,38.14,38.33,36500.0,29.6315,29.7791,29.6315,29.7791,36500.0
2014-05-05 11:30:00,38.31,38.47,38.26,38.41,78200.0,29.7636,29.8879,29.7247,29.8413,78200.0
2014-05-05 11:40:00,38.41,38.52,38.21,38.24,24400.0,29.8413,29.9267,29.6859,29.7092,24400.0
2014-05-05 11:50:00,38.26,38.5,38.26,38.48,26700.0,29.7247,29.9112,29.7247,29.8956,26700.0
2014-05-05 12:00:00,38.49,38.55,38.25,38.37,23900.0,29.9034,29.95,29.7169,29.8102,23900.0
2014-05-05 12:10:00,38.37,38.42,38.29,38.39,15900.0,29.8102,29.849,29.748,29.8257,15900.0
2014-05-05 12:20:00,38.39,38.49,38.36,38.41,13100.0,29.8257,29.9034,29.8024,29.8413,13100.0
2014-05-05 12:30:00,38.38,38.38,38.26,38.29,7600.0,29.8179,29.8179,29.7247,29.748,7600.0
2014-05-05 12:40:00,38.3,38.31,38.14,38.2,16500.0,29.7558,29.7636,29.6315,29.6781,16500.0
2014-05-05 12:50:00,38.2,38.21,38.04,38.07,19400.0,29.6781,29.6859,29.5538,29.5771,19400.0
2014-05-05 13:00:00,38.07,38.12,38.05,38.12,8800.0,29.5771,29.6159,29.5616,29.6159,8800.0
2014-05-05 13:10:00,38.09,38.11,37.92,37.96,17100.0,29.5926,29.6082,29.4606,29.4916,17100.0
2014-05-05 13:20:00,37.96,37.96,37.88,37.9,19100.0,29.4916,29.4916,29.4295,29.445,19100.0
2014-05-05 13:30:00,37.89,38.06,37.86,38.01,21700.0,29.4373,29.5693,29.414,29.5305,21700.0
2014-05-05 13:40:00,37.98,38.02,37.95,38.0,10600.0,29.5072,29.5383,29.4839,29.5227,10600.0
2014-05-05 13:50:00,38.0,38.05,37.95,37.96,21700.0,29.5227,29.5616,29.4839,29.4916,21700.0
2014-05-05 14:00:00,37.96,38.1,37.96,38.09,21700.0,29.4916,29.6004,29.4916,29.5926,21700.0
2014-05-05 14:10:00,38.09,38.17,38.09,38.15,10200.0,29.5926,29.6548,29.5926,29.6393,10200.0
2014-05-05 14:20:00,38.16,38.22,38.11,38.15,36900.0,29.647,29.6936,29.6082,29.6393,36900.0
2014-05-05 14:30:00,38.14,38.18,38.12,38.13,16000.0,29.6315,29.6626,29.6159,29.6237,16000.0
2014-05-05 14:40:00,38.14,38.27,38.11,38.25,17000.0,29.6315,29.7325,29.6082,29.7169,17000.0
2014-05-05 14:50:00,38.25,38.28,38.15,38.16,21700.0,29.7169,29.7403,29.6393,29.647,21700.0
2014-05-05 15:00:00,38.16,38.17,38.08,38.13,21700.0,29.647,29.6548,29.5849,29.6237,21700.0
2014-05-05 15:10:00,38.14,38.23,38.13,38.23,37200.0,29.6315,29.7014,29.6237,29.7014,37200.0
2014-05-05 15:20:00,38.22,38.27,38.18,38.21,39400.0,29.6936,29.7325,29.6626,29.6859,39400.0
2014-05-05 15:30:00,38.22,38.24,38.19,38.21,28700.0,29.6936,29.7092,29.6703,29.6859,28700.0
2014-05-05 15:40:00,38.21,38.25,38.1,38.21,58200.0,29.6859,29.7169,29.6004,29.6859,58200.0
2014-05-05 15:50:00,38.23,38.23,38.14,38.14,95100.0,29.7014,29.7014,29.6315,29.6315,95100.0
2014-05-06 09:30:00,38.05,38.06,37.77,37.99,63100.0,29.5616,29.5693,29.344,29.5149,63100.0
2014-05-06 09:40:00,37.92,38.02,37.82,37.93,37200.0,29.4606,29.5383,29.3829,29.4683,37200.0
2014-05-06 09:50:00,37.92,38.09,37.78,38.09,36900.0,29.4606,29.5926,29.3518,29.5926,36900.0
2014-05-06 10:00:00,38.08,38.11,37.88,38.05,18000.0,29.5849,29.6082,29.4295,29.5616,18000.0
2014-05-06 10:10:00,38.03,38.17,38.01,38.14,69300.0,29.546,29.6548,29.5305,29.6315,69300.0
2014-05-06 10:20:00,38.14,38.26,38.1,38.21,74700.0,29.6315,29.7247,29.6004,29.6859,74700.0
2014-05-06 10:30:00,38.26,38.35,38.1,38.16,54700.0,29.7247,29.7946,29.6004,29.647,54700.0
2014-05-06 10:40:00,38.17,38.25,38.11,38.2,45400.0,29.6548,29.7169,29.6082,29.6781,45400.0
2014-05-06 10:50:00,38.2,38.2,37.95,38.0,27400.0,29.6781,29.6781,29.4839,29.5227,27400.0
2014-05-06 11:00:00,38.0,38.0,37.89,37.99,27900.0,29.5227,29.5227,29.4373,29.5149,27900.0
2014-05-06 11:10:00,37.98,38.05,37.94,37.97,18300.0,29.5072,29.5616,29.4761,29.4994,18300.0
2014-05-06 11:20:00,37.97,38.11,37.93,37.96,36600.0,29.4994,29.6082,29.4683,29.4916,36600.0
2014-05-06 11:30:00,37.94,38.0,37.9,37.99,19200.0,29.4761,29.5227,29.445,29.5149,19200.0
2014-05-06 11:40:00,37.98,38.1,37.94,38.1,30700.0,29.5072,29.6004,29.4761,29.6004,30700.0
2014-05-06 11:50:00,38.06,38.06,38.0,38.01,9100.0,29.5693,29.5693,29.5227,29.5305,9100.0
2014-05-06 12:00:00,38.01,38.02,37.88,37.98,19500.0,29.5305,29.5383,29.4295,29.5072,19500.0
2014-05-06 12:10:00,37.96,37.96,37.9,37.9,16100.0,29.4916,29.4916,29.445,29.445,16100.0
2014-05-06 12:20:00,37.9,38.01,37.9,37.98,16500.0,29.445,29.5305,29.445,29.5072,16500.0
2014-05-06 12:30:00,37.98,38.0,37.9,37.98,22400.0,29.5072,29.5227,29.445,29.5072,22400.0
2014-05-06 12:40:00,37.99,38.11,37.93,38.04,42500.0,29.5149,29.6082,29.4683,29.5538,42500.0
2014-05-06 12:50:00,38.05,38.14,38.04,38.14,16200.0,29.5616,29.6315,29.5538,29.6315,16200.0
2014-05-06 13:00:00,38.14,38.14,37.98,38.0,21800.0,29.6315,29.6315,29.5072,29.5227,21800.0
2014-05-06 13:10:00,38.0,38.0,37.9,37.93,45900.0,29.5227,29.5227,29.445,29.4683,45900.0
2014-05-06 13:20:00,37.93,37.94,37.8,37.89,59500.0,29.4683,29.4761,29.3673,29.4373,59500.0
2014-05-06 13:30:00,37.89,37.89,37.64,37.68,60100.0,29.4373,29.4373,29.243,29.2741,60100.0
2014-05-06 13:40:00,37.68,37.68,37.5,37.51,33400.0,29.2741,29.2741,29.1343,29.142,33400.0
2014-05-06 13:50:00,37.52,37.55,37.36,37.37,31800.0,29.1498,29.1731,29.0255,29.0333,31800.0
2014-05-06 14:00:00,37.37,37.38,37.29,37.36,35700.0,29.0333,29.041,28.9711,29.0255,35700.0
2014-05-06 14:10:00,37.35,37.42,37.33,37.39,12600.0,29.0177,29.0721,29.0022,29.0488,12600.0
2014-05-06 14:20:00,37.37,37.44,37.24,37.32,63000.0,29.0333,29.0876,28.9323,28.9944,63000.0
2014-05-06 14:30:00,37.33,37.47,37.27,37.35,36200.0,29.0022,29.111,28.9556,29.0177,36200.0
2014-05-06 14:40:00,37.34,37.35,37.24,37.24,28900.0,29.01,29.0177,28.9323,28.9323,28900.0
2014-05-06 14:50:00,37.24,37.25,37.11,37.11,45300.0,28.9323,28.94,28.8313,28.8313,45300.0
2014-05-06 15:00:00,37.12,37.17,37.05,37.08,63800.0,28.839,28.8779,28.7846,28.808,63800.0
2014-05-06 15:10:00,37.08,37.14,37.02,37.03,72400.0,28.808,28.8546,28.7613,28.7691,72400.0
2014-05-06 15:20:00,37.01,37.06,36.97,36.99,123100.0,28.7536,28.7924,28.7225,28.738,123100.0
2014-05-06 15:30:00,36.98,36.99,36.92,36.93,112300.0,28.7303,28.738,28.6837,28.6914,112300.0
2014-05-06 15:40:00,36.93,37.03,36.92,36.95,141700.0,28.6914,28.7691,28.6837,28.707,141700.0
2014-05-06 15:50:00,36.95,36.95,36.82,36.84,241200.0,28.707,28.707,28.606,28.6215,241200.0
2014-05-07 09:30:00,36.92,36.95,36.56,36.6,29700.0,28.6837,28.707,28.404,28.435,29700.0
2014-05-07 09:40:00,36.59,36.63,36.42,36.5,36000.0,28.4273,28.4583,28.2952,28.3573,36000.0
2014-05-07 09:50:00,36.51,36.59,36.11,36.11,71200.0,28.3651,28.4273,28.0544,28.0544,71200.0
2014-05-07 10:00:00,36.11,36.2,35.68,35.72,78800.0,28.0544,28.1243,27.7203,27.7514,78800.0
2014-05-07 10:10:00,35.73,35.73,35.5,35.56,103300.0,27.7591,27.7591,27.5804,27.627,103300.0
2014-05-07 10:20:00,35.57,35.79,35.49,35.63,125100.0,27.6348,27.8057,27.5727,27.6814,125100.0
2014-05-07 10:30:00,35.62,35.93,35.5,35.85,108000.0,27.6737,27.9145,27.5804,27.8524,108000.0
2014-05-07 10:40:00,35.85,35.96,35.77,35.88,72800.0,27.8524,27.9378,27.7902,27.8757,72800.0
2014-05-07 10:50:00,35.94,36.17,35.88,35.93,91900.0,27.9223,28.101,27.8757,27.9145,91900.0
2014-05-07 11:00:00,35.95,35.97,35.83,35.93,15700.0,27.93,27.9456,27.8368,27.9145,15700.0
2014-05-07 11:10:00,35.94,36.15,35.9,36.06,111700.0,27.9223,28.0854,27.8912,28.0155,111700.0
2014-05-07 11:20:00,36.06,36.08,35.66,35.7,78500.0,28.0155,28.031,27.7047,27.7358,78500.0
2014-05-07 11:30:00,35.7,35.76,35.62,35.68,38700.0,27.7358,27.7824,27.6737,27.7203,38700.0
2014-05-07 11:40:00,35.68,35.8,35.66,35.71,60300.0,27.7203,27.8135,27.7047,27.7436,60300.0
2014-05-07 11:50:00,35.71,35.83,35.68,35.77,77500.0,27.7436,27.8368,27.7203,27.7902,77500.0
2014-05-07 12:00:00,35.77,35.82,35.73,35.8,28400.0,27.7902,27.829,27.7591,27.8135,28400.0
2014-05-07 12:10:00,35.8,35.95,35.8,35.95,23700.0,27.8135,27.93,27.8135,27.93,23700.0
2014-05-07 12:20:00,35.95,35.98,35.83,35.83,22500.0,27.93,27.9534,27.8368,27.8368,22500.0
2014-05-07 12:30:00,35.8,35.86,35.77,35.82,13800.0,27.8135,27.8601,27.7902,27.829,13800.0
2014-05-07 12:40:00,35.81,35.83,35.66,35.66,23300.0,27.8213,27.8368,27.7047,27.7047,23300.0
2014-05-07 12:50:00,35.67,35.72,35.59,35.63,40500.0,27.7125,27.7514,27.6504,27.6814,40500.0
2014-05-07 13:00:00,35.63,35.68,35.56,35.57,28700.0,27.6814,27.7203,27.627,27.6348,28700.0
2014-05-07 13:10:00,35.58,35.71,35.58,35.66,13600.0,27.6426,27.7436,27.6426,27.7047,13600.0
2014-05-07 13:20:00,35.65,35.67,35.53,35.53,26400.0,27.697,27.7125,27.6037,27.6037,26400.0
2014-05-07 13:30:00,35.54,35.72,35.54,35.63,32200.0,27.6115,27.7514,27.6115,27.6814,32200.0
2014-05-07 13:40:00,35.64,35.73,35.57,35.6,27300.0,27.6892,27.7591,27.6348,27.6581,27300.0
2014-05-07 13:50:00,35.6,35.69,35.56,35.6,18100.0,27.6581,27.728,27.627,27.6581,18100.0
2014-05-07 14:00:00,35.57,35.76,35.56,35.75,22500.0,27.6348,27.7824,27.627,27.7747,22500.0
2014-05-07 14:10:00,35.74,35.86,35.66,35.69,35600.0,27.7669,27.8601,27.7047,27.728,35600.0
2014-05-07 14:20:00,35.71,35.74,35.67,35.68,29300.0,27.7436,27.7669,27.7125,27.7203,29300.0
2014-05-07 14:30:00,35.69,35.8,35.65,35.74,48200.0,27.728,27.8135,27.697,27.7669,48200.0
2014-05-07 14:40:00,35.75,35.83,35.65,35.69,37300.0,27.7747,27.8368,27.697,27.728,37300.0
2014-05-07 14:50:00,35.69,35.69,35.58,35.61,38100.0,27.728,27.728,27.6426,27.6659,38100.0
2014-05-07 15:00:00,35.59,35.66,35.51,35.57,54200.0,27.6504,27.7047,27.5882,27.6348,54200.0
2014-05-07 15:10:00,35.57,35.61,35.51,35.55,61900.0,27.6348,27.6659,27.5882,27.6193,61900.0
2014-05-07 15:20:00,35.56,35.62,35.52,35.61,75100.0,27.627,27.6737,27.596,27.6659,75100.0
2014-05-07 15:30:00,35.62,35.66,35.58,35.62,101700.0,27.6737,27.7047,27.6426,27.6737,101700.0
2014-05-07 15:40:00,35.62,35.76,35.6,35.63,234000.0,27.6737,27.7824,27.6581,27.6814,234000.0
2014-05-07 15:50:00,35.63,35.71,35.58,35.69,365200.0,27.6814,27.7436,27.6426,27.728,365200.0
2014-05-08 09:30:00,36.04,36.66,36.02,36.66,134100.0,28.0,28.4817,27.9844,28.4817,134100.0
2014-05-08 09:40:00,36.74,36.83,36.54,36.69,53800.0,28.5438,28.6137,28.3884,28.505,53800.0
2014-05-08 09:50:00,36.68,36.68,36.53,36.54,32200.0,28.4972,28.4972,28.3807,28.3884,32200.0
2014-05-08 10:00:00,36.58,37.19,36.55,37.12,70200.0,28.4195,28.8934,28.3962,28.839,70200.0
2014-05-08 10:10:00,37.1,37.13,36.71,36.78,103900.0,28.8235,28.8468,28.5205,28.5749,103900.0
2014-05-08 10:20:00,36.75,36.78,36.45,36.5,55700.0,28.5516,28.5749,28.3185,28.3573,55700.0
2014-05-08 10:30:00,36.5,36.53,36.37,36.41,20400.0,28.3573,28.3807,28.2563,28.2874,20400.0
2014-05-08 10:40:00,36.41,36.44,36.17,36.17,32100.0,28.2874,28.3107,28.101,28.101,32100.0
2014-05-08 10:50:00,36.17,36.52,36.15,36.5,72100.0,28.101,28.3729,28.0854,28.3573,72100.0
2014-05-08 11:00:00,36.51,36.62,36.49,36.52,27600.0,28.3651,28.4506,28.3496,28.3729,27600.0
2014-05-08 11:10:00,36.53,36.57,36.47,36.52,29400.0,28.3807,28.4117,28.334,28.3729,29400.0
2014-05-08 11:20:00,36.53,36.61,36.36,36.36,24700.0,28.3807,28.4428,28.2486,28.2486,24700.0
2014-05-08 11:30:00,36.37,36.55,36.37,36.49,59000.0,28.2563,28.3962,28.2563,28.3496,59000.0
2014-05-08 11:40:00,36.48,36.55,36.4,36.49,40300.0,28.3418,28.3962,28.2797,28.3496,40300.0
2014-05-08 11:50:00,36.5,36.55,36.45,36.53,50100.0,28.3573,28.3962,28.3185,28.3807,50100.0
2014-05-08 12:00:00,36.55,36.65,36.52,36.59,32800.0,28.3962,28.4739,28.3729,28.4273,32800.0
2014-05-08 12:10:00,36.57,36.64,36.55,36.58,17400.0,28.4117,28.4661,28.3962,28.4195,17400.0
2014-05-08 12:20:00,36.58,36.75,36.56,36.74,190800.0,28.4195,28.5516,28.404,28.5438,190800.0
2014-05-08 12:30:00,36.73,36.78,36.72,36.76,23700.0,28.536,28.5749,28.5283,28.5593,23700.0
2014-05-08 12:40:00,36.74,36.78,36.65,36.73,25000.0,28.5438,28.5749,28.4739,28.536,25000.0
2014-05-08 12:50:00,36.72,36.73,36.54,36.58,12400.0,28.5283,28.536,28.3884,28.4195,12400.0
2014-05-08 13:00:00,36.59,36.61,36.54,36.57,12900.0,28.4273,28.4428,28.3884,28.4117,12900.0
2014-05-08 13:10:00,36.56,36.56,36.4,36.4,25900.0,28.404,28.404,28.2797,28.2797,25900.0
2014-05-08 13:20:00,36.42,36.42,36.23,36.25,52600.0,28.2952,28.2952,28.1476,28.1631,52600.0
2014-05-08 13:30:00,36.25,36.26,36.14,36.14,37000.0,28.1631,28.1709,28.0777,28.0777,37000.0
2014-05-08 13:40:00,36.14,36.37,36.14,36.15,40500.0,28.0777,28.2563,28.0777,28.0854,40500.0
2014-05-08 13:50:00,36.15,36.2,35.97,35.98,46400.0,28.0854,28.1243,27.9456,27.9534,46400.0
2014-05-08 14:00:00,35.99,36.03,35.84,35.86,68200.0,27.9611,27.9922,27.8446,27.8601,68200.0
2014-05-08 14:10:00,35.86,36.08,35.78,36.08,51200.0,27.8601,28.031,27.798,28.031,51200.0
2014-05-08 14:20:00,36.08,36.17,36.07,36.12,20200.0,28.031,28.101,28.0233,28.0621,20200.0
2014-05-08 14:30:00,36.12,36.18,36.1,36.11,30900.0,28.0621,28.1087,28.0466,28.0544,30900.0
2014-05-08 14:40:00,36.08,36.09,35.86,35.94,22200.0,28.031,28.0388,27.8601,27.9223,22200.0
2014-05-08 14:50:00,35.95,35.99,35.82,35.84,29500.0,27.93,27.9611,27.829,27.8446,29500.0
2014-05-08 15:00:00,35.84,35.84,35.71,35.78,40100.0,27.8446,27.8446,27.7436,27.798,40100.0
2014-05-08 15:10:00,35.76,35.91,35.7,35.9,36800.0,27.7824,27.899,27.7358,27.8912,36800.0
2014-05-08 15:20:00,35.88,36.05,35.88,35.97,34100.0,27.8757,28.0077,27.8757,27.9456,34100.0
2014-05-08 15:30:00,35.99,36.01,35.92,36.0,68800.0,27.9611,27.9767,27.9067,27.9689,68800.0
2014-05-08 15:40:00,36.01,36.04,35.91,35.94,108700.0,27.9767,28.0,27.899,27.9223,108700.0
2014-05-08 15:50:00,35.94,36.02,35.89,36.01,156200.0,27.9223,27.9844,27.8834,27.9767,156200.0
2014-05-09 09:30:00,36.0,36.47,35.8,36.2,38300.0,27.9689,28.334,27.8135,28.1243,38300.0
2014-05-09 09:40:00,36.17,36.33,36.05,36.28,61600.0,28.101,28.2253,28.0077,28.1864,61600.0
2014-05-09 09:50:00,36.26,36.44,36.17,36.26,40800.0,28.1709,28.3107,28.101,28.1709,40800.0
2014-05-09 10:00:00,36.26,36.5,36.2,36.48,33300.0,28.1709,28.3573,28.1243,28.3418,33300.0
2014-05-09 10:10:00,36.48,36.75,36.47,36.74,62400.0,28.3418,28.5516,28.334,28.5438,62400.0
2014-05-09 10:20:00,36.74,36.9,36.67,36.71,89900.0,28.5438,28.6681,28.4894,28.5205,89900.0
2014-05-09 10:30:00,36.71,36.74,36.39,36.47,56200.0,28.5205,28.5438,28.2719,28.334,56200.0
2014-05-09 10:40:00,36.49,36.54,36.4,36.54,24800.0,28.3496,28.3884,28.2797,28.3884,24800.0
2014-05-09 10:50:00,36.5,36.55,36.4,36.43,46900.0,28.3573,28.3962,28.2797,28.303,46900.0
2014-05-09 11:00:00,36.45,36.5,36.4,36.45,121500.0,28.3185,28.3573,28.2797,28.3185,121500.0
2014-05-09 11:10:00,36.42,36.5,36.32,36.5,42900.0,28.2952,28.3573,28.2175,28.3573,42900.0
2014-05-09 11:20:00,36.5,36.53,36.43,36.47,26200.0,28.3573,28.3807,28.303,28.334,26200.0
2014-05-09 11:30:00,36.45,36.6,36.44,36.59,23500.0,28.3185,28.435,28.3107,28.4273,23500.0
2014-05-09 11:40:00,36.6,36.65,36.47,36.62,26700.0,28.435,28.4739,28.334,28.4506,26700.0
2014-05-09 11:50:00,36.62,36.65,36.58,36.6,20400.0,28.4506,28.4739,28.4195,28.435,20400.0
2014-05-09 12:00:00,36.59,36.65,36.57,36.59,31400.0,28.4273,28.4739,28.4117,28.4273,31400.0
2014-05-09 12:10:00,36.58,36.71,36.56,36.66,28800.0,28.4195,28.5205,28.404,28.4817,28800.0
2014-05-09 12:20:00,36.65,36.69,36.57,36.59,18500.0,28.4739,28.505,28.4117,28.4273,18500.0
2014-05-09 12:30:00,36.58,36.87,36.56,36.85,39100.0,28.4195,28.6448,28.404,28.6293,39100.0
2014-05-09 12:40:00,36.87,37.0,36.84,37.0,109600.0,28.6448,28.7458,28.6215,28.7458,109600.0
2014-05-09 12:50:00,37.0,37.18,36.94,36.98,69300.0,28.7458,28.8856,28.6992,28.7303,69300.0
2014-05-09 13:00:00,36.98,36.99,36.9,36.97,140800.0,28.7303,28.738,28.6681,28.7225,140800.0
2014-05-09 13:10:00,36.97,36.98,36.96,36.98,33900.0,28.7225,28.7303,28.7147,28.7303,33900.0
2014-05-09 13:20:00,36.97,37.13,36.97,37.13,39100.0,28.7225,28.8468,28.7225,28.8468,39100.0
2014-05-09 13:30:00,37.12,37.2,37.02,37.2,32100.0,28.839,28.9012,28.7613,28.9012,32100.0
2014-05-09 13:40:00,37.2,37.2,37.09,37.18,23300.0,28.9012,28.9012,28.8157,28.8856,23300.0
2014-05-09 13:50:00,37.18,37.2,37.09,37.1,21000.0,28.8856,28.9012,28.8157,28.8235,21000.0
2014-05-09 14:00:00,37.1,37.2,37.1,37.14,22700.0,28.8235,28.9012,28.8235,28.8546,22700.0
2014-05-09 14:10:00,37.14,37.17,37.02,37.05,15500.0,28.8546,28.8779,28.7613,28.7846,15500.0
2014-05-09 14:20:00,37.04,37.12,37.03,37.07,19700.0,28.7769,28.839,28.7691,28.8002,19700.0
2014-05-09 14:30:00,37.06,37.24,37.05,37.23,33400.0,28.7924,28.9323,28.7846,28.9245,33400.0
2014-05-09 14:40:00,37.21,37.28,37.18,37.23,29300.0,28.909,28.9633,28.8856,28.9245,29300.0
2014-05-09 14:50:00,37.24,37.34,37.23,37.3,32100.0,28.9323,29.01,28.9245,28.9789,32100.0
2014-05-09 15:00:00,37.31,37.37,37.29,37.32,42300.0,28.9866,29.0333,28.9711,28.9944,42300.0
2014-05-09 15:10:00,37.33,37.36,37.3,37.34,32700.0,29.0022,29.0255,28.9789,29.01,32700.0
2014-05-09 15:20:00,37.34,37.34,37.18,37.21,115100.0,29.01,29.01,28.8856,28.909,115100.0
2014-05-09 15:30:00,37.2,37.24,37.17,37.22,93100.0,28.9012,28.9323,28.8779,28.9167,93100.0
2014-05-09 15:40:00,37.23,37.25,36.99,37.01,186500.0,28.9245,28.94,28.738,28.7536,186500.0
2014-05-09 15:50:00,37.02,37.26,36.99,37.23,259500.0,28.7613,28.9478,28.738,28.9245,259500.0
2014-05-12 09:30:00,37.49,37.82,37.49,37.68,42300.0,29.1265,29.3829,29.1265,29.2741,42300.0
2014-05-12 09:40:00,37.68,37.89,37.56,37.83,38400.0,29.2741,29.4373,29.1809,29.3906,38400.0
2014-05-12 09:50:00,37.8,38.19,37.8,38.06,51500.0,29.3673,29.6703,29.3673,29.5693,51500.0
2014-05-12 10:00:00,38.06,38.13,37.99,38.01,52000.0,29.5693,29.6237,29.5149,29.5305,52000.0
2014-05-12 10:10:00,38.02,38.29,37.99,38.29,54100.0,29.5383,29.748,29.5149,29.748,54100.0
2014-05-12 10:20:00,38.3,38.3,38.21,38.26,26100.0,29.7558,29.7558,29.6859,29.7247,26100.0
2014-05-12 10:30:00,38.25,38.35,38.17,38.35,32600.0,29.7169,29.7946,29.6548,29.7946,32600.0
2014-05-12 10:40:00,38.34,38.48,38.28,38.45,116000.0,29.7869,29.8956,29.7403,29.8723,116000.0
2014-05-12 10:50:00,38.46,38.46,38.35,38.39,22400.0,29.8801,29.8801,29.7946,29.8257,22400.0
2014-05-12 11:00:00,38.4,38.43,38.37,38.4,15000.0,29.8335,29.8568,29.8102,29.8335,15000.0
2014-05-12 11:10:00,38.4,38.45,38.37,38.37,25200.0,29.8335,29.8723,29.8102,29.8102,25200.0
2014-05-12 11:20:00,38.37,38.42,38.28,38.34,23300.0,29.8102,29.849,29.7403,29.7869,23300.0
2014-05-12 11:30:00,38.34,38.45,38.32,38.38,25500.0,29.7869,29.8723,29.7713,29.8179,25500.0
2014-05-12 11:40:00,38.38,38.42,38.24,38.25,30700.0,29.8179,29.849,29.7092,29.7169,30700.0
2014-05-12 11:50:00,38.23,38.3,38.2,38.25,84700.0,29.7014,29.7558,29.6781,29.7169,84700.0
2014-05-12 12:00:00,38.25,38.41,38.25,38.41,23000.0,29.7169,29.8413,29.7169,29.8413,23000.0
2014-05-12 12:10:00,38.42,38.42,38.25,38.28,44800.0,29.849,29.849,29.7169,29.7403,44800.0
2014-05-12 12:20:00,38.26,38.3,38.25,38.3,25600.0,29.7247,29.7558,29.7169,29.7558,25600.0
2014-05-12 12:30:00,38.29,38.37,38.28,38.34,14200.0,29.748,29.8102,29.7403,29.7869,14200.0
2014-05-12 12:40:00,38.33,38.43,38.31,38.42,34500.0,29.7791,29.8568,29.7636,29.849,34500.0
2014-05-12 12:50:00,38.42,38.44,38.35,38.39,21000.0,29.849,29.8646,29.7946,29.8257,21000.0
2014-05-12 13:00:00,38.4,38.43,38.36,38.43,22100.0,29.8335,29.8568,29.8024,29.8568,22100.0
2014-05-12 13:10:00,38.42,38.61,38.42,38.59,52600.0,29.849,29.9966,29.849,29.9811,52600.0
2014-05-12 13:20:00,38.58,38.67,38.55,38.65,42100.0,29.9733,30.0433,29.95,30.0277,42100.0
2014-05-12 13:30:00,38.66,38.72,38.62,38.7,39800.0,30.0355,30.0821,30.0044,30.0666,39800.0
2014-05-12 13:40:00,38.71,38.72,38.66,38.69,25300.0,30.0743,30.0821,30.0355,30.0588,25300.0
2014-05-12 13:50:00,38.69,38.71,38.65,38.69,31700.0,30.0588,30.0743,30.0277,30.0588,31700.0
2014-05-12 14:00:00,38.67,38.67,38.61,38.61,30700.0,30.0433,30.0433,29.9966,29.9966,30700.0
2014-05-12 14:10:00,38.61,38.65,38.52,38.52,23800.0,29.9966,30.0277,29.9267,29.9267,23800.0
2014-05-12 14:20:00,38.53,38.53,38.43,38.43,14800.0,29.9345,29.9345,29.8568,29.8568,14800.0
2014-05-12 14:30:00,38.44,38.5,38.43,38.47,29500.0,29.8646,29.9112,29.8568,29.8879,29500.0
2014-05-12 14:40:00,38.45,38.48,38.35,38.4,31300.0,29.8723,29.8956,29.7946,29.8335,31300.0
2014-05-12 14:50:00,38.38,38.5,38.38,38.48,18200.0,29.8179,29.9112,29.8179,29.8956,18200.0
2014-05-12 15:00:00,38.48,38.5,38.34,38.34,58300.0,29.8956,29.9112,29.7869,29.7869,58300.0
2014-05-12 15:10:00,38.34,38.37,38.27,38.3,100400.0,29.7869,29.8102,29.7325,29.7558,100400.0
2014-05-12 15:20:00,38.29,38.29,38.24,38.28,112200.0,29.748,29.748,29.7092,29.7403,112200.0
2014-05-12 15:30:00,38.29,38.4,38.28,38.34,123400.0,29.748,29.8335,29.7403,29.7869,123400.0
2014-05-12 15:40:00,38.34,38.44,38.33,38.34,108800.0,29.7869,29.8646,29.7791,29.7869,108800.0
2014-05-12 15:50:00,38.34,38.4,38.33,38.35,254000.0,29.7869,29.8335,29.7791,29.7946,254000.0
2014-05-13 09:30:00,38.38,38.44,38.12,38.29,50300.0,29.8179,29.8646,29.6159,29.748,50300.0
2014-05-13 09:40:00,38.29,38.64,38.25,38.53,37100.0,29.748,30.0199,29.7169,29.9345,37100.0
2014-05-13 09:50:00,38.53,38.71,38.44,38.68,47100.0,29.9345,30.0743,29.8646,30.051,47100.0
2014-05-13 10:00:00,38.68,38.76,38.53,38.62,43500.0,30.051,30.1132,29.9345,30.0044,43500.0
2014-05-13 10:10:00,38.63,38.63,38.26,38.29,27400.0,30.0122,30.0122,29.7247,29.748,27400.0
2014-05-13 10:20:00,38.29,38.56,38.22,38.56,48900.0,29.748,29.9578,29.6936,29.9578,48900.0
2014-05-13 10:30:00,38.56,38.57,38.42,38.56,39700.0,29.9578,29.9656,29.849,29.9578,39700.0
2014-05-13 10:40:00,38.56,38.64,38.48,38.49,41300.0,29.9578,30.0199,29.8956,29.9034,41300.0
2014-05-13 10:50:00,38.5,38.5,38.33,38.34,47100.0,29.9112,29.9112,29.7791,29.7869,47100.0
2014-05-13 11:00:00,38.33,38.4,38.24,38.39,31600.0,29.7791,29.8335,29.7092,29.8257,31600.0
2014-05-13 11:10:00,38.38,38.38,38.13,38.14,18500.0,29.8179,29.8179,29.6237,29.6315,18500.0
2014-05-13 11:20:00,38.13,38.15,38.0,38.02,34600.0,29.6237,29.6393,29.5227,29.5383,34600.0
2014-05-13 11:30:00,38.02,38.1,37.95,37.95,23400.0,29.5383,29.6004,29.4839,29.4839,23400.0
2014-05-13 11:40:00,37.95,38.0,37.88,37.97,19400.0,29.4839,29.5227,29.4295,29.4994,19400.0
2014-05-13 11:50:00,37.89,38.06,37.89,38.0,21900.0,29.4373,29.5693,29.4373,29.5227,21900.0
2014-05-13 12:00:00,38.01,38.09,37.98,38.02,12400.0,29.5305,29.5926,29.5072,29.5383,12400.0
2014-05-13 12:10:00,38.03,38.17,38.01,38.13,13300.0,29.546,29.6548,29.5305,29.6237,13300.0
2014-05-13 12:20:00,38.15,38.21,38.1,38.2,15300.0,29.6393,29.6859,29.6004,29.6781,15300.0
2014-05-13 12:30:00,38.19,38.2,38.08,38.13,8400.0,29.6703,29.6781,29.5849,29.6237,8400.0
2014-05-13 12:40:00,38.13,38.3,38.13,38.29,9200.0,29.6237,29.7558,29.6237,29.748,9200.0
2014-05-13 12:50:00,38.3,38.31,38.23,38.29,11200.0,29.7558,29.7636,29.7014,29.748,11200.0
2014-05-13 13:00:00,38.3,38.32,38.25,38.28,9900.0,29.7558,29.7713,29.7169,29.7403,9900.0
2014-05-13 13:10:00,38.29,38.39,38.23,38.38,9700.0,29.748,29.8257,29.7014,29.8179,9700.0
2014-05-13 13:20:00,38.34,38.36,38.28,38.34,16900.0,29.7869,29.8024,29.7403,29.7869,16900.0
2014-05-13 13:30:00,38.34,38.35,38.25,38.32,12600.0,29.7869,29.7946,29.7169,29.7713,12600.0
2014-05-13 13:40:00,38.31,38.38,38.27,38.35,12500.0,29.7636,29.8179,29.7325,29.7946,12500.0
2014-05-13 13:50:00,38.34,38.39,38.33,38.39,17800.0,29.7869,29.8257,29.7791,29.8257,17800.0
2014-05-13 14:00:00,38.4,38.5,38.4,38.45,12800.0,29.8335,29.9112,29.8335,29.8723,12800.0
2014-05-13 14:10:00,38.45,38.49,38.43,38.48,8400.0,29.8723,29.9034,29.8568,29.8956,8400.0
2014-05-13 14:20:00,38.48,38.52,38.43,38.46,20100.0,29.8956,29.9267,29.8568,29.8801,20100.0
2014-05-13 14:30:00,38.46,38.55,38.46,38.54,11200.0,29.8801,29.95,29.8801,29.9423,11200.0
2014-05-13 14:40:00,38.54,38.56,38.48,38.52,13200.0,29.9423,29.9578,29.8956,29.9267,13200.0
2014-05-13 14:50:00,38.52,38.79,38.46,38.7,87300.0,29.9267,30.1365,29.8801,30.0666,87300.0
2014-05-13 15:00:00,38.7,38.74,38.59,38.69,27300.0,30.0666,30.0976,29.9811,30.0588,27300.0
2014-05-13 15:10:00,38.69,38.69,38.6,38.66,35500.0,30.0588,30.0588,29.9889,30.0355,35500.0
2014-05-13 15:20:00,38.65,38.73,38.63,38.73,27500.0,30.0277,30.0899,30.0122,30.0899,27500.0
2014-05-13 15:30:00,38.74,38.79,38.71,38.73,72800.0,30.0976,30.1365,30.0743,30.0899,72800.0
2014-05-13 15:40:00,38.72,38.72,38.59,38.7,66400.0,30.0821,30.0821,29.9811,30.0666,66400.0
2014-05-13 15:50:00,38.7,38.71,38.64,38.64,88800.0,30.0666,30.0743,30.0199,30.0199,88800.0
2014-05-14 09:30:00,38.64,38.69,38.37,38.49,77400.0,30.0199,30.0588,29.8102,29.9034,77400.0
2014-05-14 09:40:00,38.51,38.63,38.44,38.44,12600.0,29.9189,30.0122,29.8646,29.8646,12600.0
2014-05-14 09:50:00,38.45,38.54,38.36,38.43,20800.0,29.8723,29.9423,29.8024,29.8568,20800.0
2014-05-14 10:00:00,38.43,38.59,38.42,38.43,13000.0,29.8568,29.9811,29.849,29.8568,13000.0
2014-05-14 10:10:00,38.44,38.45,38.19,38.21,23400.0,29.8646,29.8723,29.6703,29.6859,23400.0
2014-05-14 10:20:00,38.22,38.23,38.11,38.15,14100.0,29.6936,29.7014,29.6082,29.6393,14100.0
2014-05-14 10:30:00,38.15,38.26,38.0,38.26,35400.0,29.6393,29.7247,29.5227,29.7247,35400.0
2014-05-14 10:40:00,38.24,38.52,38.23,38.45,32000.0,29.7092,29.9267,29.7014,29.8723,32000.0
2014-05-14 10:50:00,38.45,38.5,38.4,38.44,27600.0,29.8723,29.9112,29.8335,29.8646,27600.0
2014-05-14 11:00:00,38.45,38.48,38.4,38.48,56500.0,29.8723,29.8956,29.8335,29.8956,56500.0
2014-05-14 11:10:00,38.5,38.53,38.42,38.47,52700.0,29.9112,29.9345,29.849,29.8879,52700.0
2014-05-14 11:20:00,38.45,38.5,38.41,38.46,18700.0,29.8723,29.9112,29.8413,29.8801,18700.0
2014-05-14 11:30:00,38.46,38.5,38.36,38.37,34900.0,29.8801,29.9112,29.8024,29.8102,34900.0
2014-05-14 11:40:00,38.35,38.4,38.34,38.34,12400.0,29.7946,29.8335,29.7869,29.7869,12400.0
2014-05-14 11:50:00,38.32,38.37,38.25,38.26,15200.0,29.7713,29.8102,29.7169,29.7247,15200.0
2014-05-14 12:00:00,38.24,38.39,38.24,38.37,16400.0,29.7092,29.8257,29.7092,29.8102,16400.0
2014-05-14 12:10:00,38.36,38.37,38.26,38.36,9700.0,29.8024,29.8102,29.7247,29.8024,9700.0
2014-05-14 12:20:00,38.36,38.36,38.32,38.33,8700.0,29.8024,29.8024,29.7713,29.7791,8700.0
2014-05-14 12:30:00,38.31,38.32,38.25,38.28,13700.0,29.7636,29.7713,29.7169,29.7403,13700.0
2014-05-14 12:40:00,38.27,38.28,38.25,38.27,7800.0,29.7325,29.7403,29.7169,29.7325,7800.0
2014-05-14 12:50:00,38.27,38.28,38.17,38.22,10000.0,29.7325,29.7403,29.6548,29.6936,10000.0
2014-05-14 13:00:00,38.22,38.38,38.22,38.36,12000.0,29.6936,29.8179,29.6936,29.8024,12000.0
2014-05-14 13:10:00,38.37,38.38,38.34,38.36,10700.0,29.8102,29.8179,29.7869,29.8024,10700.0
2014-05-14 13:20:00,38.35,38.53,38.3,38.47,45700.0,29.7946,29.9345,29.7558,29.8879,45700.0
2014-05-14 13:30:00,38.46,38.6,38.46,38.52,16800.0,29.8801,29.9889,29.8801,29.9267,16800.0
2014-05-14 13:40:00,38.5,38.59,38.49,38.53,15000.0,29.9112,29.9811,29.9034,29.9345,15000.0
2014-05-14 13:50:00,38.54,38.57,38.53,38.54,11800.0,29.9423,29.9656,29.9345,29.9423,11800.0
2014-05-14 14:00:00,38.53,38.53,38.45,38.45,17800.0,29.9345,29.9345,29.8723,29.8723,17800.0
2014-05-14 14:10:00,38.46,38.48,38.45,38.48,11900.0,29.8801,29.8956,29.8723,29.8956,11900.0
2014-05-14 14:20:00,38.49,38.5,38.48,38.5,14100.0,29.9034,29.9112,29.8956,29.9112,14100.0
2014-05-14 14:30:00,38.49,38.55,38.48,38.51,25100.0,29.9034,29.95,29.8956,29.9189,25100.0
2014-05-14 14:40:00,38.51,38.52,38.34,38.39,27600.0,29.9189,29.9267,29.7869,29.8257,27600.0
2014-05-14 14:50:00,38.38,38.41,38.33,38.34,20000.0,29.8179,29.8413,29.7791,29.7869,20000.0
2014-05-14 15:00:00,38.34,38.4,38.29,38.29,19700.0,29.7869,29.8335,29.748,29.748,19700.0
2014-05-14 15:10:00,38.27,38.33,38.27,38.32,19500.0,29.7325,29.7791,29.7325,29.7713,19500.0
2014-05-14 15:20:00,38.32,38.37,38.3,38.34,25700.0,29.7713,29.8102,29.7558,29.7869,25700.0
2014-05-14 15:30:00,38.33,38.34,38.14,38.15,37200.0,29.7791,29.7869,29.6315,29.6393,37200.0
2014-05-14 15:40:00,38.15,38.26,38.15,38.18,70800.0,29.6393,29.7247,29.6393,29.6626,70800.0
2014-05-14 15:50:00,38.18,38.24,38.18,38.22,91700.0,29.6626,29.7092,29.6626,29.6936,91700.0
2014-05-15 09:30:00,38.03,38.19,37.42,37.68,48700.0,29.546,29.6703,29.0721,29.2741,48700.0
2014-05-15 09:40:00,37.68,37.82,37.54,37.57,74000.0,29.2741,29.3829,29.1653,29.1886,74000.0
2014-05-15 09:50:00,37.54,37.55,37.29,37.3,56400.0,29.1653,29.1731,28.9711,28.9789,56400.0
2014-05-15 10:00:00,37.28,37.28,37.03,37.07,78800.0,28.9633,28.9633,28.7691,28.8002,78800.0
2014-05-15 10:10:00,37.04,37.22,36.96,37.14,62100.0,28.7769,28.9167,28.7147,28.8546,62100.0
2014-05-15 10:20:00,37.14,37.27,37.04,37.19,73200.0,28.8546,28.9556,28.7769,28.8934,73200.0
2014-05-15 10:30:00,37.18,37.21,36.95,36.99,36500.0,28.8856,28.909,28.707,28.738,36500.0
2014-05-15 10:40:00,36.95,37.07,36.93,37.06,25100.0,28.707,28.8002,28.6914,28.7924,25100.0
2014-05-15 10:50:00,37.04,37.17,37.04,37.08,17400.0,28.7769,28.8779,28.7769,28.808,17400.0
2014-05-15 11:00:00,37.1,37.12,36.85,36.9,29900.0,28.8235,28.839,28.6293,28.6681,29900.0
2014-05-15 11:10:00,36.89,36.91,36.71,36.75,32900.0,28.6603,28.6759,28.5205,28.5516,32900.0
2014-05-15 11:20:00,36.74,36.95,36.71,36.9,24800.0,28.5438,28.707,28.5205,28.6681,24800.0
2014-05-15 11:30:00,36.89,36.99,36.83,36.99,18600.0,28.6603,28.738,28.6137,28.738,18600.0
2014-05-15 11:40:00,36.99,36.99,36.82,36.85,24500.0,28.738,28.738,28.606,28.6293,24500.0
2014-05-15 11:50:00,36.87,36.93,36.82,36.85,22700.0,28.6448,28.6914,28.606,28.6293,22700.0
2014-05-15 12:00:00,36.85,36.99,36.82,36.88,27700.0,28.6293,28.738,28.606,28.6526,27700.0
2014-05-15 12:10:00,36.88,36.9,36.76,36.77,7900.0,28.6526,28.6681,28.5593,28.5671,7900.0
2014-05-15 12:20:00,36.77,36.83,36.7,36.76,21800.0,28.5671,28.6137,28.5127,28.5593,21800.0
2014-05-15 12:30:00,36.73,36.84,36.67,36.83,22000.0,28.536,28.6215,28.4894,28.6137,22000.0
2014-05-15 12:40:00,36.82,36.84,36.69,36.7,16400.0,28.606,28.6215,28.505,28.5127,16400.0
2014-05-15 12:50:00,36.7,36.91,36.7,36.87,18600.0,28.5127,28.6759,28.5127,28.6448,18600.0
2014-05-15 13:00:00,36.87,36.94,36.85,36.89,16500.0,28.6448,28.6992,28.6293,28.6603,16500.0
2014-05-15 13:10:00,36.89,36.89,36.75,36.76,17500.0,28.6603,28.6603,28.5516,28.5593,17500.0
2014-05-15 13:20:00,36.74,36.8,36.72,36.77,24900.0,28.5438,28.5904,28.5283,28.5671,24900.0
2014-05-15 13:30:00,36.77,36.78,36.7,36.73,30400.0,28.5671,28.5749,28.5127,28.536,30400.0
2014-05-15 13:40:00,36.72,36.72,36.61,36.63,20100.0,28.5283,28.5283,28.4428,28.4583,20100.0
2014-05-15 13:50:00,36.64,36.69,36.6,36.69,27800.0,28.4661,28.505,28.435,28.505,27800.0
2014-05-15 14:00:00,36.69,37.09,36.69,36.97,61800.0,28.505,28.8157,28.505,28.7225,61800.0
2014-05-15 14:10:00,36.97,37.03,36.83,36.87,41300.0,28.7225,28.7691,28.6137,28.6448,41300.0
2014-05-15 14:20:00,36.85,36.9,36.79,36.86,31700.0,28.6293,28.6681,28.5827,28.637,31700.0
2014-05-15 14:30:00,36.86,36.95,36.82,36.95,39600.0,28.637,28.707,28.606,28.707,39600.0
2014-05-15 14:40:00,36.95,37.0,36.95,37.0,32800.0,28.707,28.7458,28.707,28.7458,32800.0
2014-05-15 14:50:00,37.01,37.13,37.01,37.09,28700.0,28.7536,28.8468,28.7536,28.8157,28700.0
2014-05-15 15:00:00,37.09,37.13,36.99,37.01,28000.0,28.8157,28.8468,28.738,28.7536,28000.0
2014-05-15 15:10:00,37.02,37.02,36.96,36.98,35800.0,28.7613,28.7613,28.7147,28.7303,35800.0
2014-05-15 15:20:00,36.99,37.01,36.95,36.98,32400.0,28.738,28.7536,28.707,28.7303,32400.0
2014-05-15 15:30:00,36.97,37.02,36.94,37.01,59800.0,28.7225,28.7613,28.6992,28.7536,59800.0
2014-05-15 15:40:00,37.01,37.18,37.0,37.09,109300.0,28.7536,28.8856,28.7458,28.8157,109300.0
2014-05-15 15:50:00,37.09,37.13,37.05,37.07,154100.0,28.8157,28.8468,28.7846,28.8002,154100.0
2014-05-16 09:30:00,37.29,37.47,37.28,37.34,38000.0,28.9711,29.111,28.9633,29.01,38000.0
2014-05-16 09:40:00,37.32,37.47,37.06,37.06,68600.0,28.9944,29.111,28.7924,28.7924,68600.0
2014-05-16 09:50:00,37.1,37.21,36.98,37.16,15900.0,28.8235,28.909,28.7303,28.8701,15900.0
2014-05-16 10:00:00,37.18,37.38,37.17,37.36,25200.0,28.8856,29.041,28.8779,29.0255,25200.0
2014-05-16 10:10:00,37.37,37.64,37.3,37.59,46500.0,29.0333,29.243,28.9789,29.2042,46500.0
2014-05-16 10:20:00,37.59,37.69,37.53,37.61,25500.0,29.2042,29.2819,29.1576,29.2197,25500.0
2014-05-16 10:30:00,37.61,37.86,37.6,37.84,32900.0,29.2197,29.414,29.212,29.3984,32900.0
2014-05-16 10:40:00,37.83,38.0,37.72,37.95,28900.0,29.3906,29.5227,29.3052,29.4839,28900.0
2014-05-16 10:50:00,37.99,38.08,37.92,37.95,56100.0,29.5149,29.5849,29.4606,29.4839,56100.0
2014-05-16 11:00:00,37.94,37.95,37.86,37.95,25100.0,29.4761,29.4839,29.414,29.4839,25100.0
2014-05-16 11:10:00,37.95,38.08,37.92,38.08,20300.0,29.4839,29.5849,29.4606,29.5849,20300.0
2014-05-16 11:20:00,38.08,38.21,38.08,38.14,28500.0,29.5849,29.6859,29.5849,29.6315,28500.0
2014-05-16 11:30:00,38.14,38.21,38.04,38.04,34900.0,29.6315,29.6859,29.5538,29.5538,34900.0
2014-05-16 11:40:00,38.05,38.1,37.88,38.1,88400.0,29.5616,29.6004,29.4295,29.6004,88400.0
2014-05-16 11:50:00,37.95,38.02,37.92,38.0,19300.0,29.4839,29.5383,29.4606,29.5227,19300.0
2014-05-16 12:00:00,37.98,38.02,37.93,37.95,18600.0,29.5072,29.5383,29.4683,29.4839,18600.0
2014-05-16 12:10:00,37.96,38.01,37.94,37.99,16200.0,29.4916,29.5305,29.4761,29.5149,16200.0
2014-05-16 12:20:00,37.97,37.97,37.86,37.93,32200.0,29.4994,29.4994,29.414,29.4683,32200.0
2014-05-16 12:30:00,37.93,38.02,37.92,37.97,23400.0,29.4683,29.5383,29.4606,29.4994,23400.0
2014-05-16 12:40:00,37.97,37.97,37.79,37.85,37500.0,29.4994,29.4994,29.3596,29.4062,37500.0
2014-05-16 12:50:00,37.84,37.89,37.82,37.88,10500.0,29.3984,29.4373,29.3829,29.4295,10500.0
2014-05-16 13:00:00,37.87,37.88,37.79,37.88,13200.0,29.4217,29.4295,29.3596,29.4295,13200.0
2014-05-16 13:10:00,37.88,37.9,37.84,37.88,15800.0,29.4295,29.445,29.3984,29.4295,15800.0
2014-05-16 13:20:00,37.88,37.93,37.85,37.89,19800.0,29.4295,29.4683,29.4062,29.4373,19800.0
2014-05-16 13:30:00,37.88,38.02,37.85,37.99,23100.0,29.4295,29.5383,29.4062,29.5149,23100.0
2014-05-16 13:40:00,38.01,38.02,37.94,37.97,12800.0,29.5305,29.5383,29.4761,29.4994,12800.0
2014-05-16 13:50:00,37.97,38.01,37.96,38.01,23600.0,29.4994,29.5305,29.4916,29.5305,23600.0
2014-05-16 14:00:00,38.0,38.0,37.89,37.89,23900.0,29.5227,29.5227,29.4373,29.4373,23900.0
2014-05-16 14:10:00,37.9,37.9,37.72,37.74,28500.0,29.445,29.445,29.3052,29.3207,28500.0
2014-05-16 14:20:00,37.74,37.8,37.73,37.78,26800.0,29.3207,29.3673,29.313,29.3518,26800.0
2014-05-16 14:30:00,37.79,37.87,37.77,37.85,17800.0,29.3596,29.4217,29.344,29.4062,17800.0
2014-05-16 14:40:00,37.84,37.97,37.84,37.94,16400.0,29.3984,29.4994,29.3984,29.4761,16400.0
2014-05-16 14:50:00,37.94,37.97,37.84,37.95,28300.0,29.4761,29.4994,29.3984,29.4839,28300.0
2014-05-16 15:00:00,37.97,38.01,37.93,38.0,28000.0,29.4994,29.5305,29.4683,29.5227,28000.0
2014-05-16 15:10:00,38.01,38.03,37.97,38.0,41800.0,29.5305,29.546,29.4994,29.5227,41800.0
2014-05-16 15:20:00,37.99,37.99,37.91,37.93,31900.0,29.5149,29.5149,29.4528,29.4683,31900.0
2014-05-16 15:30:00,37.93,38.03,37.93,38.01,63800.0,29.4683,29.546,29.4683,29.5305,63800.0
2014-05-16 15:40:00,38.0,38.02,37.98,38.0,83400.0,29.5227,29.5383,29.5072,29.5227,83400.0
2014-05-16 15:50:00,38.0,38.06,37.98,38.0,224100.0,29.5227,29.5693,29.5072,29.5227,224100.0
2014-05-19 09:30:00,37.8,37.8,37.59,37.75,54300.0,29.3673,29.3673,29.2042,29.3285,54300.0
2014-05-19 09:40:00,37.73,37.78,37.58,37.78,44700.0,29.313,29.3518,29.1964,29.3518,44700.0
2014-05-19 09:50:00,37.78,38.03,37.76,37.97,73700.0,29.3518,29.546,29.3363,29.4994,73700.0
2014-05-19 10:00:00,37.98,38.09,37.68,37.75,36600.0,29.5072,29.5926,29.2741,29.3285,36600.0
2014-05-19 10:10:00,37.72,37.74,37.61,37.65,21000.0,29.3052,29.3207,29.2197,29.2508,21000.0
2014-05-19 10:20:00,37.61,37.66,37.53,37.57,20100.0,29.2197,29.2586,29.1576,29.1886,20100.0
2014-05-19 10:30:00,37.55,37.93,37.52,37.87,43800.0,29.1731,29.4683,29.1498,29.4217,43800.0
2014-05-19 10:40:00,37.87,37.98,37.85,37.88,47800.0,29.4217,29.5072,29.4062,29.4295,47800.0
2014-05-19 10:50:00,37.87,37.88,37.73,37.77,25500.0,29.4217,29.4295,29.313,29.344,25500.0
2014-05-19 11:00:00,37.77,37.79,37.69,37.74,29500.0,29.344,29.3596,29.2819,29.3207,29500.0
2014-05-19 11:10:00,37.75,37.94,37.75,37.94,44400.0,29.3285,29.4761,29.3285,29.4761,44400.0
2014-05-19 11:20:00,37.94,37.97,37.88,37.94,21000.0,29.4761,29.4994,29.4295,29.4761,21000.0
2014-05-19 11:30:00,37.95,38.02,37.91,37.91,18100.0,29.4839,29.5383,29.4528,29.4528,18100.0
2014-05-19 11:40:00,37.91,37.99,37.9,37.99,14800.0,29.4528,29.5149,29.445,29.5149,14800.0
2014-05-19 11:50:00,37.99,38.01,37.93,37.93,10600.0,29.5149,29.5305,29.4683,29.4683,10600.0
2014-05-19 12:00:00,37.92,38.0,37.9,37.95,12600.0,29.4606,29.5227,29.445,29.4839,12600.0
2014-05-19 12:10:00,37.95,38.06,37.91,38.02,33600.0,29.4839,29.5693,29.4528,29.5383,33600.0
2014-05-19 12:20:00,38.03,38.28,38.03,38.28,42500.0,29.546,29.7403,29.546,29.7403,42500.0
2014-05-19 12:30:00,38.22,38.27,38.14,38.14,51900.0,29.6936,29.7325,29.6315,29.6315,51900.0
2014-05-19 12:40:00,38.17,38.28,38.16,38.26,24200.0,29.6548,29.7403,29.647,29.7247,24200.0
2014-05-19 12:50:00,38.26,38.28,38.12,38.15,23600.0,29.7247,29.7403,29.6159,29.6393,23600.0
2014-05-19 13:00:00,38.16,38.19,38.07,38.18,14600.0,29.647,29.6703,29.5771,29.6626,14600.0
2014-05-19 13:10:00,38.18,38.2,37.94,37.94,14000.0,29.6626,29.6781,29.4761,29.4761,14000.0
2014-05-19 13:20:00,37.93,38.1,37.91,38.1,17100.0,29.4683,29.6004,29.4528,29.6004,17100.0
2014-05-19 13:30:00,38.1,38.16,38.04,38.04,11700.0,29.6004,29.647,29.5538,29.5538,11700.0
2014-05-19 13:40:00,38.05,38.23,38.05,38.2,23000.0,29.5616,29.7014,29.5616,29.6781,23000.0
2014-05-19 13:50:00,38.19,38.19,38.12,38.17,13900.0,29.6703,29.6703,29.6159,29.6548,13900.0
2014-05-19 14:00:00,38.16,38.19,38.05,38.07,50200.0,29.647,29.6703,29.5616,29.5771,50200.0
2014-05-19 14:10:00,38.06,38.11,38.05,38.08,39700.0,29.5693,29.6082,29.5616,29.5849,39700.0
2014-05-19 14:20:00,38.09,38.12,38.03,38.03,31700.0,29.5926,29.6159,29.546,29.546,31700.0
2014-05-19 14:30:00,38.03,38.03,37.94,38.0,19500.0,29.546,29.546,29.4761,29.5227,19500.0
2014-05-19 14:40:00,38.0,38.07,37.93,37.93,25300.0,29.5227,29.5771,29.4683,29.4683,25300.0
2014-05-19 14:50:00,37.95,38.01,37.91,37.99,53300.0,29.4839,29.5305,29.4528,29.5149,53300.0
2014-05-19 15:00:00,37.98,38.04,37.98,38.04,19400.0,29.5072,29.5538,29.5072,29.5538,19400.0
2014-05-19 15:10:00,38.05,38.09,37.98,38.03,35000.0,29.5616,29.5926,29.5072,29.546,35000.0
2014-05-19 15:20:00,38.03,38.09,38.02,38.05,16600.0,29.546,29.5926,29.5383,29.5616,16600.0
2014-05-19 15:30:00,38.06,38.11,38.05,38.07,123400.0,29.5693,29.6082,29.5616,29.5771,123400.0
2014-05-19 15:40:00,38.08,38.18,38.08,38.17,84200.0,29.5849,29.6626,29.5849,29.6548,84200.0
2014-05-19 15:50:00,38.16,38.26,38.16,38.25,175800.0,29.647,29.7247,29.647,29.7169,175800.0
2014-05-20 09:30:00,38.63,38.8,37.81,37.97,176200.0,30.0122,30.1442,29.3751,29.4994,176200.0
2014-05-20 09:40:00,37.98,38.06,37.56,37.58,99500.0,29.5072,29.5693,29.1809,29.1964,99500.0
2014-05-20 09:50:00,37.58,37.58,37.3,37.43,64600.0,29.1964,29.1964,28.9789,29.0799,64600.0
2014-05-20 10:00:00,37.4,37.52,37.33,37.44,40600.0,29.0566,29.1498,29.0022,29.0876,40600.0
2014-05-20 10:10:00,37.48,37.85,37.48,37.81,48300.0,29.1187,29.4062,29.1187,29.3751,48300.0
2014-05-20 10:20:00,37.79,37.91,37.77,37.77,79600.0,29.3596,29.4528,29.344,29.344,79600.0
2014-05-20 10:30:00,37.75,38.0,37.73,37.92,71100.0,29.3285,29.5227,29.313,29.4606,71100.0
2014-05-20 10:40:00,37.9,37.94,37.82,37.9,24700.0,29.445,29.4761,29.3829,29.445,24700.0
2014-05-20 10:50:00,37.88,37.91,37.71,37.84,28500.0,29.4295,29.4528,29.2974,29.3984,28500.0
2014-05-20 11:00:00,37.85,37.88,37.79,37.88,16800.0,29.4062,29.4295,29.3596,29.4295,16800.0
2014-05-20 11:10:00,37.84,37.93,37.84,37.86,24800.0,29.3984,29.4683,29.3984,29.414,24800.0
2014-05-20 11:20:00,37.87,37.87,37.73,37.73,48200.0,29.4217,29.4217,29.313,29.313,48200.0
2014-05-20 11:30:00,37.73,37.75,37.56,37.64,55600.0,29.313,29.3285,29.1809,29.243,55600.0
2014-05-20 11:40:00,37.61,37.84,37.55,37.74,36400.0,29.2197,29.3984,29.1731,29.3207,36400.0
2014-05-20 11:50:00,37.76,37.81,37.67,37.67,22500.0,29.3363,29.3751,29.2663,29.2663,22500.0
2014-05-20 12:00:00,37.67,37.67,37.46,37.58,26500.0,29.2663,29.2663,29.1032,29.1964,26500.0
2014-05-20 12:10:00,37.59,37.59,37.47,37.57,21000.0,29.2042,29.2042,29.111,29.1886,21000.0
2014-05-20 12:20:00,37.56,37.6,37.51,37.54,14100.0,29.1809,29.212,29.142,29.1653,14100.0
2014-05-20 12:30:00,37.54,37.59,37.46,37.46,24100.0,29.1653,29.2042,29.1032,29.1032,24100.0
2014-05-20 12:40:00,37.45,37.57,37.44,37.52,17300.0,29.0954,29.1886,29.0876,29.1498,17300.0
2014-05-20 12:50:00,37.54,37.66,37.54,37.6,13200.0,29.1653,29.2586,29.1653,29.212,13200.0
2014-05-20 13:00:00,37.6,37.6,37.3,37.34,42200.0,29.212,29.212,28.9789,29.01,42200.0
2014-05-20 13:10:00,37.32,37.34,37.2,37.22,39500.0,28.9944,29.01,28.9012,28.9167,39500.0
2014-05-20 13:20:00,37.22,37.22,37.04,37.11,92400.0,28.9167,28.9167,28.7769,28.8313,92400.0
2014-05-20 13:30:00,37.12,37.34,37.1,37.32,28000.0,28.839,29.01,28.8235,28.9944,28000.0
2014-05-20 13:40:00,37.31,37.32,37.17,37.19,18700.0,28.9866,28.9944,28.8779,28.8934,18700.0
2014-05-20 13:50:00,37.15,37.22,37.13,37.2,20600.0,28.8623,28.9167,28.8468,28.9012,20600.0
2014-05-20 14:00:00,37.21,37.26,37.16,37.22,31400.0,28.909,28.9478,28.8701,28.9167,31400.0
2014-05-20 14:10:00,37.21,37.29,37.21,37.26,19300.0,28.909,28.9711,28.909,28.9478,19300.0
2014-05-20 14:20:00,37.27,37.31,37.21,37.25,31700.0,28.9556,28.9866,28.909,28.94,31700.0
2014-05-20 14:30:00,37.24,37.27,37.15,37.19,25500.0,28.9323,28.9556,28.8623,28.8934,25500.0
2014-05-20 14:40:00,37.18,37.29,37.17,37.27,16600.0,28.8856,28.9711,28.8779,28.9556,16600.0
2014-05-20 14:50:00,37.28,37.37,37.26,37.33,22300.0,28.9633,29.0333,28.9478,29.0022,22300.0
2014-05-20 15:00:00,37.33,37.42,37.32,37.41,28900.0,29.0022,29.0721,28.9944,29.0643,28900.0
2014-05-20 15:10:00,37.41,37.42,37.32,37.41,32600.0,29.0643,29.0721,28.9944,29.0643,32600.0
2014-05-20 15:20:00,37.41,37.44,37.34,37.35,58900.0,29.0643,29.0876,29.01,29.0177,58900.0
2014-05-20 15:30:00,37.34,37.35,37.18,37.27,88900.0,29.01,29.0177,28.8856,28.9556,88900.0
2014-05-20 15:40:00,37.26,37.34,37.2,37.22,97400.0,28.9478,29.01,28.9012,28.9167,97400.0
2014-05-20 15:50:00,37.23,37.25,37.15,37.16,138600.0,28.9245,28.94,28.8623,28.8701,138600.0
2014-05-21 09:30:00,37.16,37.88,37.16,37.66,82900.0,28.8701,29.4295,28.8701,29.2586,82900.0
2014-05-21 09:40:00,37.7,37.71,37.45,37.62,107000.0,29.2896,29.2974,29.0954,29.2275,107000.0
2014-05-21 09:50:00,37.6,37.7,37.47,37.55,39400.0,29.212,29.2896,29.111,29.1731,39400.0
2014-05-21 10:00:00,37.54,37.63,37.43,37.49,64700.0,29.1653,29.2353,29.0799,29.1265,64700.0
2014-05-21 10:10:00,37.51,37.55,37.43,37.53,23200.0,29.142,29.1731,29.0799,29.1576,23200.0
2014-05-21 10:20:00,37.53,37.8,37.53,37.8,35600.0,29.1576,29.3673,29.1576,29.3673,35600.0
2014-05-21 10:30:00,37.81,37.93,37.77,37.78,39900.0,29.3751,29.4683,29.344,29.3518,39900.0
2014-05-21 10:40:00,37.79,37.82,37.66,37.66,13000.0,29.3596,29.3829,29.2586,29.2586,13000.0
2014-05-21 10:50:00,37.65,37.67,37.33,37.37,30800.0,29.2508,29.2663,29.0022,29.0333,30800.0
2014-05-21 11:00:00,37.34,37.41,37.26,37.35,32500.0,29.01,29.0643,28.9478,29.0177,32500.0
2014-05-21 11:10:00,37.34,37.4,37.24,37.24,38700.0,29.01,29.0566,28.9323,28.9323,38700.0
2014-05-21 11:20:00,37.23,37.26,36.93,36.98,73800.0,28.9245,28.9478,28.6914,28.7303,73800.0
2014-05-21 11:30:00,36.96,37.14,36.88,36.95,42900.0,28.7147,28.8546,28.6526,28.707,42900.0
2014-05-21 11:40:00,36.91,36.94,36.61,36.62,39800.0,28.6759,28.6992,28.4428,28.4506,39800.0
2014-05-21 11:50:00,36.63,36.75,36.54,36.66,44800.0,28.4583,28.5516,28.3884,28.4817,44800.0
2014-05-21 12:00:00,36.64,36.71,36.57,36.68,24700.0,28.4661,28.5205,28.4117,28.4972,24700.0
2014-05-21 12:10:00,36.66,36.85,36.66,36.79,19000.0,28.4817,28.6293,28.4817,28.5827,19000.0
2014-05-21 12:20:00,36.77,36.77,36.66,36.72,16600.0,28.5671,28.5671,28.4817,28.5283,16600.0
2014-05-21 12:30:00,36.73,36.84,36.72,36.83,20100.0,28.536,28.6215,28.5283,28.6137,20100.0
2014-05-21 12:40:00,36.81,36.88,36.77,36.83,22600.0,28.5982,28.6526,28.5671,28.6137,22600.0
2014-05-21 12:50:00,36.78,36.88,36.78,36.87,12600.0,28.5749,28.6526,28.5749,28.6448,12600.0
2014-05-21 13:00:00,36.85,36.93,36.82,36.9,13900.0,28.6293,28.6914,28.606,28.6681,13900.0
2014-05-21 13:10:00,36.93,36.95,36.86,36.95,9200.0,28.6914,28.707,28.637,28.707,9200.0
2014-05-21 13:20:00,36.93,36.93,36.87,36.9,9000.0,28.6914,28.6914,28.6448,28.6681,9000.0
2014-05-21 13:30:00,36.89,36.96,36.81,36.81,20800.0,28.6603,28.7147,28.5982,28.5982,20800.0
2014-05-21 13:40:00,36.86,36.95,36.85,36.87,23500.0,28.637,28.707,28.6293,28.6448,23500.0
2014-05-21 13:50:00,36.86,36.91,36.81,36.84,23500.0,28.637,28.6759,28.5982,28.6215,23500.0
2014-05-21 14:00:00,36.84,36.98,36.82,36.86,26600.0,28.6215,28.7303,28.606,28.637,26600.0
2014-05-21 14:10:00,36.85,36.88,36.77,36.85,15700.0,28.6293,28.6526,28.5671,28.6293,15700.0
2014-05-21 14:20:00,36.85,36.85,36.75,36.81,19800.0,28.6293,28.6293,28.5516,28.5982,19800.0
2014-05-21 14:30:00,36.82,36.93,36.8,36.87,17500.0,28.606,28.6914,28.5904,28.6448,17500.0
2014-05-21 14:40:00,36.88,36.91,36.83,36.87,12400.0,28.6526,28.6759,28.6137,28.6448,12400.0
2014-05-21 14:50:00,36.86,36.89,36.82,36.88,20700.0,28.637,28.6603,28.606,28.6526,20700.0
2014-05-21 15:00:00,36.89,36.91,36.85,36.91,20400.0,28.6603,28.6759,28.6293,28.6759,20400.0
2014-05-21 15:10:00,36.92,36.97,36.9,36.9,21200.0,28.6837,28.7225,28.6681,28.6681,21200.0
2014-05-21 15:20:00,36.91,36.94,36.88,36.94,24800.0,28.6759,28.6992,28.6526,28.6992,24800.0
2014-05-21 15:30:00,36.94,36.94,36.86,36.87,31800.0,28.6992,28.6992,28.637,28.6448,31800.0
2014-05-21 15:40:00,36.86,36.9,36.86,36.89,62500.0,28.637,28.6681,28.637,28.6603,62500.0
2014-05-21 15:50:00,36.89,36.89,36.8,36.82,100400.0,28.6603,28.6603,28.5904,28.606,100400.0
2014-05-22 09:30:00,36.82,37.08,36.55,36.63,103600.0,28.606,28.808,28.3962,28.4583,103600.0
2014-05-22 09:40:00,36.6,36.86,36.54,36.83,66200.0,28.435,28.637,28.3884,28.6137,66200.0
2014-05-22 09:50:00,36.79,36.84,36.72,36.74,24300.0,28.5827,28.6215,28.5283,28.5438,24300.0
2014-05-22 10:00:00,36.76,36.84,36.53,36.7,120900.0,28.5593,28.6215,28.3807,28.5127,120900.0
2014-05-22 10:10:00,36.71,37.0,36.7,36.91,34300.0,28.5205,28.7458,28.5127,28.6759,34300.0
2014-05-22 10:20:00,36.9,37.11,36.89,37.09,36200.0,28.6681,28.8313,28.6603,28.8157,36200.0
2014-05-22 10:30:00,37.11,37.37,37.11,37.29,55400.0,28.8313,29.0333,28.8313,28.9711,55400.0
2014-05-22 10:40:00,37.28,37.45,37.24,37.45,30700.0,28.9633,29.0954,28.9323,29.0954,30700.0
2014-05-22 10:50:00,37.45,37.47,37.34,37.43,33000.0,29.0954,29.111,29.01,29.0799,33000.0
2014-05-22 11:00:00,37.44,37.44,37.36,37.39,38300.0,29.0876,29.0876,29.0255,29.0488,38300.0
2014-05-22 11:10:00,37.39,37.48,37.37,37.38,41500.0,29.0488,29.1187,29.0333,29.041,41500.0
2014-05-22 11:20:00,37.39,37.4,37.34,37.34,12300.0,29.0488,29.0566,29.01,29.01,12300.0
2014-05-22 11:30:00,37.32,37.35,37.23,37.25,17000.0,28.9944,29.0177,28.9245,28.94,17000.0
2014-05-22 11:40:00,37.22,37.25,37.18,37.25,13300.0,28.9167,28.94,28.8856,28.94,13300.0
2014-05-22 11:50:00,37.23,37.29,37.23,37.25,9300.0,28.9245,28.9711,28.9245,28.94,9300.0
2014-05-22 12:00:00,37.25,37.25,37.05,37.12,18600.0,28.94,28.94,28.7846,28.839,18600.0
2014-05-22 12:10:00,37.1,37.13,36.98,36.98,8000.0,28.8235,28.8468,28.7303,28.7303,8000.0
2014-05-22 12:20:00,36.98,37.12,36.96,37.12,16300.0,28.7303,28.839,28.7147,28.839,16300.0
2014-05-22 12:30:00,37.11,37.11,37.01,37.04,6300.0,28.8313,28.8313,28.7536,28.7769,6300.0
2014-05-22 12:40:00,37.06,37.06,36.97,36.97,12900.0,28.7924,28.7924,28.7225,28.7225,12900.0
2014-05-22 12:50:00,36.96,36.98,36.9,36.97,9000.0,28.7147,28.7303,28.6681,28.7225,9000.0
2014-05-22 13:00:00,36.97,37.18,36.97,37.16,29500.0,28.7225,28.8856,28.7225,28.8701,29500.0
2014-05-22 13:10:00,37.16,37.22,37.12,37.16,20500.0,28.8701,28.9167,28.839,28.8701,20500.0
2014-05-22 13:20:00,37.13,37.25,37.13,37.25,8100.0,28.8468,28.94,28.8468,28.94,8100.0
2014-05-22 13:30:00,37.26,37.26,37.16,37.16,9300.0,28.9478,28.9478,28.8701,28.8701,9300.0
2014-05-22 13:40:00,37.16,37.26,37.16,37.18,7900.0,28.8701,28.9478,28.8701,28.8856,7900.0
2014-05-22 13:50:00,37.17,37.2,37.11,37.11,12500.0,28.8779,28.9012,28.8313,28.8313,12500.0
2014-05-22 14:00:00,37.12,37.15,37.07,37.11,19200.0,28.839,28.8623,28.8002,28.8313,19200.0
2014-05-22 14:10:00,37.12,37.16,37.1,37.14,9700.0,28.839,28.8701,28.8235,28.8546,9700.0
2014-05-22 14:20:00,37.14,37.14,37.09,37.14,8400.0,28.8546,28.8546,28.8157,28.8546,8400.0
2014-05-22 14:30:00,37.14,37.17,37.05,37.05,16100.0,28.8546,28.8779,28.7846,28.7846,16100.0
2014-05-22 14:40:00,37.04,37.06,36.92,36.92,19100.0,28.7769,28.7924,28.6837,28.6837,19100.0
2014-05-22 14:50:00,36.93,36.96,36.88,36.92,27600.0,28.6914,28.7147,28.6526,28.6837,27600.0
2014-05-22 15:00:00,36.91,36.93,36.83,36.89,23700.0,28.6759,28.6914,28.6137,28.6603,23700.0
2014-05-22 15:10:00,36.88,37.02,36.87,36.99,20700.0,28.6526,28.7613,28.6448,28.738,20700.0
2014-05-22 15:20:00,36.99,37.04,36.99,37.03,25900.0,28.738,28.7769,28.738,28.7691,25900.0
2014-05-22 15:30:00,37.02,37.1,37.01,37.1,30100.0,28.7613,28.8235,28.7536,28.8235,30100.0
2014-05-22 15:40:00,37.11,37.17,37.06,37.13,44500.0,28.8313,28.8779,28.7924,28.8468,44500.0
2014-05-22 15:50:00,37.13,37.21,37.07,37.21,256800.0,28.8468,28.909,28.8002,28.909,256800.0
2014-05-23 09:30:00,37.36,37.75,37.0,37.07,114100.0,29.0255,29.3285,28.7458,28.8002,114100.0
2014-05-23 09:40:00,37.06,37.15,36.72,36.88,62400.0,28.7924,28.8623,28.5283,28.6526,62400.0
2014-05-23 09:50:00,36.87,37.1,36.84,37.06,41800.0,28.6448,28.8235,28.6215,28.7924,41800.0
2014-05-23 10:00:00,37.05,37.23,37.03,37.23,37000.0,28.7846,28.9245,28.7691,28.9245,37000.0
2014-05-23 10:10:00,37.23,37.28,37.07,37.08,89500.0,28.9245,28.9633,28.8002,28.808,89500.0
2014-05-23 10:20:00,37.07,37.19,37.04,37.17,24700.0,28.8002,28.8934,28.7769,28.8779,24700.0
2014-05-23 10:30:00,37.16,37.18,37.05,37.07,42600.0,28.8701,28.8856,28.7846,28.8002,42600.0
2014-05-23 10:40:00,37.04,37.07,36.99,37.01,35100.0,28.7769,28.8002,28.738,28.7536,35100.0
2014-05-23 10:50:00,37.02,37.1,37.02,37.07,57600.0,28.7613,28.8235,28.7613,28.8002,57600.0
2014-05-23 11:00:00,37.09,37.09,37.0,37.02,27900.0,28.8157,28.8157,28.7458,28.7613,27900.0
2014-05-23 11:10:00,37.02,37.06,36.91,36.91,31600.0,28.7613,28.7924,28.6759,28.6759,31600.0
2014-05-23 11:20:00,36.92,36.92,36.76,36.78,36800.0,28.6837,28.6837,28.5593,28.5749,36800.0
2014-05-23 11:30:00,36.78,36.86,36.7,36.86,52000.0,28.5749,28.637,28.5127,28.637,52000.0
2014-05-23 11:40:00,36.86,36.92,36.84,36.92,45900.0,28.637,28.6837,28.6215,28.6837,45900.0
2014-05-23 11:50:00,36.91,37.06,36.91,37.01,30300.0,28.6759,28.7924,28.6759,28.7536,30300.0
2014-05-23 12:00:00,37.02,37.03,36.97,36.97,10400.0,28.7613,28.7691,28.7225,28.7225,10400.0
2014-05-23 12:10:00,36.96,36.96,36.89,36.93,15700.0,28.7147,28.7147,28.6603,28.6914,15700.0
2014-05-23 12:20:00,36.93,37.0,36.88,36.92,18800.0,28.6914,28.7458,28.6526,28.6837,18800.0
2014-05-23 12:30:00,36.91,36.96,36.88,36.96,10500.0,28.6759,28.7147,28.6526,28.7147,10500.0
2014-05-23 12:40:00,36.97,37.08,36.95,37.06,23900.0,28.7225,28.808,28.707,28.7924,23900.0
2014-05-23 12:50:00,37.07,37.11,37.02,37.03,20400.0,28.8002,28.8313,28.7613,28.7691,20400.0
2014-05-23 13:00:00,37.04,37.07,36.99,37.07,15500.0,28.7769,28.8002,28.738,28.8002,15500.0
2014-05-23 13:10:00,37.07,37.1,37.03,37.09,23800.0,28.8002,28.8235,28.7691,28.8157,23800.0
2014-05-23 13:20:00,37.08,37.12,37.03,37.12,28600.0,28.808,28.839,28.7691,28.839,28600.0
2014-05-23 13:30:00,37.12,37.13,37.08,37.13,39600.0,28.839,28.8468,28.808,28.8468,39600.0
2014-05-23 13:40:00,37.13,37.13,37.08,37.11,18700.0,28.8468,28.8468,28.808,28.8313,18700.0
2014-05-23 13:50:00,37.1,37.13,37.08,37.1,19000.0,28.8235,28.8468,28.808,28.8235,19000.0
2014-05-23 14:00:00,37.11,37.11,37.08,37.1,16600.0,28.8313,28.8313,28.808,28.8235,16600.0
2014-05-23 14:10:00,37.11,37.11,37.08,37.09,46400.0,28.8313,28.8313,28.808,28.8157,46400.0
2014-05-23 14:20:00,37.09,37.16,37.09,37.14,18900.0,28.8157,28.8701,28.8157,28.8546,18900.0
2014-05-23 14:30:00,37.15,37.18,37.13,37.15,31600.0,28.8623,28.8856,28.8468,28.8623,31600.0
2014-05-23 14:40:00,37.15,37.23,37.13,37.23,18600.0,28.8623,28.9245,28.8468,28.9245,18600.0
2014-05-23 14:50:00,37.22,37.3,37.17,37.2,25700.0,28.9167,28.9789,28.8779,28.9012,25700.0
2014-05-23 15:00:00,37.2,37.21,37.16,37.21,19200.0,28.9012,28.909,28.8701,28.909,19200.0
2014-05-23 15:10:00,37.2,37.25,37.2,37.22,24700.0,28.9012,28.94,28.9012,28.9167,24700.0
2014-05-23 15:20:00,37.22,37.25,37.22,37.25,32400.0,28.9167,28.94,28.9167,28.94,32400.0
2014-05-23 15:30:00,37.25,37.28,37.23,37.28,47400.0,28.94,28.9633,28.9245,28.9633,47400.0
2014-05-23 15:40:00,37.28,37.28,37.14,37.15,124100.0,28.9633,28.9633,28.8546,28.8623,124100.0
2014-05-23 15:50:00,37.14,37.19,37.12,37.16,126500.0,28.8546,28.8934,28.839,28.8701,126500.0
2014-05-27 09:30:00,37.48,37.48,37.19,37.32,58200.0,29.1187,29.1187,28.8934,28.9944,58200.0
2014-05-27 09:40:00,37.32,37.41,37.26,37.29,47200.0,28.9944,29.0643,28.9478,28.9711,47200.0
2014-05-27 09:50:00,37.29,37.38,37.21,37.36,55000.0,28.9711,29.041,28.909,29.0255,55000.0
2014-05-27 10:00:00,37.35,37.45,37.3,37.36,38900.0,29.0177,29.0954,28.9789,29.0255,38900.0
2014-05-27 10:10:00,37.36,37.36,37.22,37.22,24400.0,29.0255,29.0255,28.9167,28.9167,24400.0
2014-05-27 10:20:00,37.23,37.27,37.11,37.18,33200.0,28.9245,28.9556,28.8313,28.8856,33200.0
2014-05-27 10:30:00,37.18,37.26,37.15,37.15,25200.0,28.8856,28.9478,28.8623,28.8623,25200.0
2014-05-27 10:40:00,37.12,37.21,37.1,37.16,40200.0,28.839,28.909,28.8235,28.8701,40200.0
2014-05-27 10:50:00,37.16,37.3,37.02,37.27,101300.0,28.8701,28.9789,28.7613,28.9556,101300.0
2014-05-27 11:00:00,37.26,37.34,37.25,37.34,43200.0,28.9478,29.01,28.94,29.01,43200.0
2014-05-27 11:10:00,37.33,37.37,37.23,37.28,21500.0,29.0022,29.0333,28.9245,28.9633,21500.0
2014-05-27 11:20:00,37.25,37.29,37.15,37.19,33100.0,28.94,28.9711,28.8623,28.8934,33100.0
2014-05-27 11:30:00,37.2,37.36,37.2,37.36,19400.0,28.9012,29.0255,28.9012,29.0255,19400.0
2014-05-27 11:40:00,37.36,37.37,37.25,37.35,29900.0,29.0255,29.0333,28.94,29.0177,29900.0
2014-05-27 11:50:00,37.36,37.36,37.18,37.18,33000.0,29.0255,29.0255,28.8856,28.8856,33000.0
2014-05-27 12:00:00,37.19,37.19,37.14,37.15,13100.0,28.8934,28.8934,28.8546,28.8623,13100.0
2014-05-27 12:10:00,37.17,37.18,37.12,37.15,12000.0,28.8779,28.8856,28.839,28.8623,12000.0
2014-05-27 12:20:00,37.15,37.15,37.0,37.03,19900.0,28.8623,28.8623,28.7458,28.7691,19900.0
2014-05-27 12:30:00,37.03,37.03,36.96,36.99,17800.0,28.7691,28.7691,28.7147,28.738,17800.0
2014-05-27 12:40:00,37.0,37.01,36.98,37.0,12400.0,28.7458,28.7536,28.7303,28.7458,12400.0
2014-05-27 12:50:00,36.99,37.02,36.97,36.98,10000.0,28.738,28.7613,28.7225,28.7303,10000.0
2014-05-27 13:00:00,36.99,37.08,36.94,37.05,21300.0,28.738,28.808,28.6992,28.7846,21300.0
2014-05-27 13:10:00,37.05,37.08,37.04,37.05,26000.0,28.7846,28.808,28.7769,28.7846,26000.0
2014-05-27 13:20:00,37.05,37.05,36.97,36.98,33100.0,28.7846,28.7846,28.7225,28.7303,33100.0
2014-05-27 13:30:00,36.98,37.0,36.7,36.79,74900.0,28.7303,28.7458,28.5127,28.5827,74900.0
2014-05-27 13:40:00,36.8,36.83,36.76,36.8,37200.0,28.5904,28.6137,28.5593,28.5904,37200.0
2014-05-27 13:50:00,36.8,36.93,36.8,36.92,58900.0,28.5904,28.6914,28.5904,28.6837,58900.0
2014-05-27 14:00:00,36.93,37.04,36.8,36.88,133600.0,28.6914,28.7769,28.5904,28.6526,133600.0
2014-05-27 14:10:00,36.88,36.89,36.84,36.85,25300.0,28.6526,28.6603,28.6215,28.6293,25300.0
2014-05-27 14:20:00,36.85,37.0,36.85,36.92,75800.0,28.6293,28.7458,28.6293,28.6837,75800.0
2014-05-27 14:30:00,36.92,36.94,36.81,36.82,34800.0,28.6837,28.6992,28.5982,28.606,34800.0
2014-05-27 14:40:00,36.82,36.91,36.82,36.89,20000.0,28.606,28.6759,28.606,28.6603,20000.0
2014-05-27 14:50:00,36.89,36.91,36.86,36.87,25100.0,28.6603,28.6759,28.637,28.6448,25100.0
2014-05-27 15:00:00,36.87,36.91,36.83,36.86,40000.0,28.6448,28.6759,28.6137,28.637,40000.0
2014-05-27 15:10:00,36.86,36.93,36.83,36.85,36300.0,28.637,28.6914,28.6137,28.6293,36300.0
2014-05-27 15:20:00,36.86,36.86,36.73,36.8,53300.0,28.637,28.637,28.536,28.5904,53300.0
2014-05-27 15:30:00,36.8,36.82,36.68,36.68,57700.0,28.5904,28.606,28.4972,28.4972,57700.0
2014-05-27 15:40:00,36.68,36.76,36.61,36.73,127000.0,28.4972,28.5593,28.4428,28.536,127000.0
2014-05-27 15:50:00,36.73,36.82,36.62,36.66,214600.0,28.536,28.606,28.4506,28.4817,214600.0
2014-05-28 09:30:00,36.6,36.65,35.8,35.94,247000.0,28.435,28.4739,27.8135,27.9223,247000.0
2014-05-28 09:40:00,35.95,35.95,35.4,35.51,211200.0,27.93,27.93,27.5027,27.5882,211200.0
2014-05-28 09:50:00,35.54,35.66,35.32,35.51,297800.0,27.6115,27.7047,27.4406,27.5882,297800.0
2014-05-28 10:00:00,35.52,35.52,35.15,35.27,93500.0,27.596,27.596,27.3085,27.4017,93500.0
2014-05-28 10:10:00,35.27,35.27,34.88,35.19,262100.0,27.4017,27.4017,27.0987,27.3396,262100.0
2014-05-28 10:20:00,35.16,35.32,35.09,35.25,124900.0,27.3163,27.4406,27.2619,27.3862,124900.0
2014-05-28 10:30:00,35.25,35.27,35.06,35.12,111400.0,27.3862,27.4017,27.2386,27.2852,111400.0
2014-05-28 10:40:00,35.15,35.15,34.9,34.99,113800.0,27.3085,27.3085,27.1143,27.1842,113800.0
2014-05-28 10:50:00,35.0,35.16,34.93,35.08,52300.0,27.192,27.3163,27.1376,27.2541,52300.0
2014-05-28 11:00:00,35.08,35.14,35.01,35.11,56400.0,27.2541,27.3007,27.1997,27.2774,56400.0
2014-05-28 11:10:00,35.13,35.2,35.12,35.18,87200.0,27.293,27.3474,27.2852,27.3318,87200.0
2014-05-28 11:20:00,35.19,35.25,35.13,35.18,65300.0,27.3396,27.3862,27.293,27.3318,65300.0
2014-05-28 11:30:00,35.19,35.35,35.14,35.29,132200.0,27.3396,27.4639,27.3007,27.4173,132200.0
2014-05-28 11:40:00,35.29,35.33,35.21,35.22,106800.0,27.4173,27.4484,27.3551,27.3629,106800.0
2014-05-28 11:50:00,35.22,35.23,35.1,35.15,54700.0,27.3629,27.3707,27.2697,27.3085,54700.0
2014-05-28 12:00:00,35.15,35.21,35.1,35.14,45300.0,27.3085,27.3551,27.2697,27.3007,45300.0
2014-05-28 12:10:00,35.15,35.16,35.1,35.14,63600.0,27.3085,27.3163,27.2697,27.3007,63600.0
2014-05-28 12:20:00,35.14,35.14,35.1,35.1,55500.0,27.3007,27.3007,27.2697,27.2697,55500.0
2014-05-28 12:30:00,35.1,35.12,35.0,35.06,51900.0,27.2697,27.2852,27.192,27.2386,51900.0
2014-05-28 12:40:00,35.05,35.23,35.05,35.2,88100.0,27.2308,27.3707,27.2308,27.3474,88100.0
2014-05-28 12:50:00,35.2,35.36,35.19,35.28,93800.0,27.3474,27.4717,27.3396,27.4095,93800.0
2014-05-28 13:00:00,35.28,35.47,35.28,35.29,106000.0,27.4095,27.5571,27.4095,27.4173,106000.0
2014-05-28 13:10:00,35.28,35.4,35.25,35.33,36400.0,27.4095,27.5027,27.3862,27.4484,36400.0
2014-05-28 13:20:00,35.33,35.37,35.27,35.36,77400.0,27.4484,27.4794,27.4017,27.4717,77400.0
2014-05-28 13:30:00,35.37,35.5,35.37,35.44,43400.0,27.4794,27.5804,27.4794,27.5338,43400.0
2014-05-28 13:40:00,35.43,35.48,35.3,35.31,38900.0,27.526,27.5649,27.4251,27.4328,38900.0
2014-05-28 13:50:00,35.31,35.37,35.26,35.28,60500.0,27.4328,27.4794,27.394,27.4095,60500.0
2014-05-28 14:00:00,35.26,35.35,35.24,35.32,49300.0,27.394,27.4639,27.3784,27.4406,49300.0
2014-05-28 14:10:00,35.31,35.32,35.18,35.18,45100.0,27.4328,27.4406,27.3318,27.3318,45100.0
2014-05-28 14:20:00,35.18,35.21,35.05,35.05,60000.0,27.3318,27.3551,27.2308,27.2308,60000.0
2014-05-28 14:30:00,35.04,35.05,34.81,34.83,130500.0,27.2231,27.2308,27.0444,27.0599,130500.0
2014-05-28 14:40:00,34.84,34.99,34.84,34.87,136900.0,27.0677,27.1842,27.0677,27.091,136900.0
2014-05-28 14:50:00,34.89,34.92,34.65,34.65,345600.0,27.1065,27.1298,26.9201,26.9201,345600.0
2014-05-28 15:00:00,34.65,34.89,34.53,34.81,351300.0,26.9201,27.1065,26.8268,27.0444,351300.0
2014-05-28 15:10:00,34.81,34.95,34.75,34.95,147700.0,27.0444,27.1531,26.9977,27.1531,147700.0
2014-05-28 15:20:00,34.95,35.06,34.94,35.01,227300.0,27.1531,27.2386,27.1454,27.1997,227300.0
2014-05-28 15:30:00,35.01,35.09,34.99,35.07,109700.0,27.1997,27.2619,27.1842,27.2464,109700.0
2014-05-28 15:40:00,35.08,35.2,35.03,35.19,235500.0,27.2541,27.3474,27.2153,27.3396,235500.0
2014-05-28 15:50:00,35.19,35.28,35.11,35.12,429800.0,27.3396,27.4095,27.2774,27.2852,429800.0
2014-05-29 09:30:00,36.86,37.35,36.49,37.22,780200.0,28.637,29.0177,28.3496,28.9167,780200.0
2014-05-29 09:40:00,37.23,37.75,36.91,37.25,558300.0,28.9245,29.3285,28.6759,28.94,558300.0
2014-05-29 09:50:00,37.25,37.3,36.85,36.96,208700.0,28.94,28.9789,28.6293,28.7147,208700.0
2014-05-29 10:00:00,36.97,37.0,36.76,36.83,171600.0,28.7225,28.7458,28.5593,28.6137,171600.0
2014-05-29 10:10:00,36.82,36.95,36.56,36.61,330900.0,28.606,28.707,28.404,28.4428,330900.0
2014-05-29 10:20:00,36.57,36.66,36.4,36.41,227300.0,28.4117,28.4817,28.2797,28.2874,227300.0
2014-05-29 10:30:00,36.41,36.73,36.35,36.45,270500.0,28.2874,28.536,28.2408,28.3185,270500.0
2014-05-29 10:40:00,36.45,36.75,36.38,36.65,185800.0,28.3185,28.5516,28.2641,28.4739,185800.0
2014-05-29 10:50:00,36.63,36.73,36.43,36.45,130900.0,28.4583,28.536,28.303,28.3185,130900.0
2014-05-29 11:00:00,36.44,36.69,36.36,36.62,100000.0,28.3107,28.505,28.2486,28.4506,100000.0
2014-05-29 11:10:00,36.61,36.87,36.51,36.82,107500.0,28.4428,28.6448,28.3651,28.606,107500.0
2014-05-29 11:20:00,36.85,36.87,36.69,36.69,83900.0,28.6293,28.6448,28.505,28.505,83900.0
2014-05-29 11:30:00,36.73,36.9,36.67,36.75,80800.0,28.536,28.6681,28.4894,28.5516,80800.0
2014-05-29 11:40:00,36.73,36.82,36.58,36.82,68900.0,28.536,28.606,28.4195,28.606,68900.0
2014-05-29 11:50:00,36.81,36.94,36.71,36.79,32800.0,28.5982,28.6992,28.5205,28.5827,32800.0
2014-05-29 12:00:00,36.79,36.9,36.68,36.7,60700.0,28.5827,28.6681,28.4972,28.5127,60700.0
2014-05-29 12:10:00,36.7,36.73,36.52,36.71,58800.0,28.5127,28.536,28.3729,28.5205,58800.0
2014-05-29 12:20:00,36.67,36.73,36.52,36.65,58000.0,28.4894,28.536,28.3729,28.4739,58000.0
2014-05-29 12:30:00,36.65,36.65,36.54,36.54,53100.0,28.4739,28.4739,28.3884,28.3884,53100.0
2014-05-29 12:40:00,36.54,36.66,36.44,36.49,69700.0,28.3884,28.4817,28.3107,28.3496,69700.0
2014-05-29 12:50:00,36.47,36.59,36.42,36.52,78700.0,28.334,28.4273,28.2952,28.3729,78700.0
2014-05-29 13:00:00,36.51,36.73,36.51,36.65,31800.0,28.3651,28.536,28.3651,28.4739,31800.0
2014-05-29 13:10:00,36.65,36.77,36.58,36.77,43800.0,28.4739,28.5671,28.4195,28.5671,43800.0
2014-05-29 13:20:00,36.78,36.88,36.73,36.86,44300.0,28.5749,28.6526,28.536,28.637,44300.0
2014-05-29 13:30:00,36.86,36.99,36.76,36.9,106900.0,28.637,28.738,28.5593,28.6681,106900.0
2014-05-29 13:40:00,36.93,37.09,36.84,37.0,149200.0,28.6914,28.8157,28.6215,28.7458,149200.0
2014-05-29 13:50:00,37.0,37.07,36.88,37.06,127700.0,28.7458,28.8002,28.6526,28.7924,127700.0
2014-05-29 14:00:00,37.06,37.09,36.9,36.91,105400.0,28.7924,28.8157,28.6681,28.6759,105400.0
2014-05-29 14:10:00,36.92,37.0,36.86,36.94,86200.0,28.6837,28.7458,28.637,28.6992,86200.0
2014-05-29 14:20:00,36.93,37.04,36.89,36.95,79700.0,28.6914,28.7769,28.6603,28.707,79700.0
2014-05-29 14:30:00,36.94,36.99,36.9,36.94,47400.0,28.6992,28.738,28.6681,28.6992,47400.0
2014-05-29 14:40:00,36.94,36.98,36.92,36.92,44000.0,28.6992,28.7303,28.6837,28.6837,44000.0
2014-05-29 14:50:00,36.92,36.93,36.81,36.88,101300.0,28.6837,28.6914,28.5982,28.6526,101300.0
2014-05-29 15:00:00,36.88,37.01,36.88,36.99,82900.0,28.6526,28.7536,28.6526,28.738,82900.0
2014-05-29 15:10:00,36.99,37.13,36.96,37.09,123000.0,28.738,28.8468,28.7147,28.8157,123000.0
2014-05-29 15:20:00,37.09,37.22,37.08,37.16,214200.0,28.8157,28.9167,28.808,28.8701,214200.0
2014-05-29 15:30:00,37.16,37.33,37.16,37.25,164200.0,28.8701,29.0022,28.8701,28.94,164200.0
2014-05-29 15:40:00,37.25,37.26,37.0,37.2,220400.0,28.94,28.9478,28.7458,28.9012,220400.0
2014-05-29 15:50:00,37.2,37.22,37.09,37.15,324900.0,28.9012,28.9167,28.8157,28.8623,324900.0
2014-05-30 09:30:00,37.2,37.8,37.12,37.34,223300.0,28.9012,29.3673,28.839,29.01,223300.0
2014-05-30 09:40:00,37.35,37.59,37.15,37.47,94600.0,29.0177,29.2042,28.8623,29.111,94600.0
2014-05-30 09:50:00,37.47,37.55,37.32,37.55,105700.0,29.111,29.1731,28.9944,29.1731,105700.0
2014-05-30 10:00:00,37.54,37.56,37.26,37.42,133500.0,29.1653,29.1809,28.9478,29.0721,133500.0
2014-05-30 10:10:00,37.41,37.45,37.25,37.27,71300.0,29.0643,29.0954,28.94,28.9556,71300.0
2014-05-30 10:20:00,37.29,37.42,37.29,37.41,39100.0,28.9711,29.0721,28.9711,29.0643,39100.0
2014-05-30 10:30:00,37.42,37.44,37.26,37.32,34600.0,29.0721,29.0876,28.9478,28.9944,34600.0
2014-05-30 10:40:00,37.33,37.42,37.28,37.32,30200.0,29.0022,29.0721,28.9633,28.9944,30200.0
2014-05-30 10:50:00,37.31,37.42,37.26,37.33,20900.0,28.9866,29.0721,28.9478,29.0022,20900.0
2014-05-30 11:00:00,37.33,37.65,37.28,37.53,50100.0,29.0022,29.2508,28.9633,29.1576,50100.0
2014-05-30 11:10:00,37.51,37.55,37.34,37.49,39700.0,29.142,29.1731,29.01,29.1265,39700.0
2014-05-30 11:20:00,37.49,37.74,37.48,37.68,69800.0,29.1265,29.3207,29.1187,29.2741,69800.0
2014-05-30 11:30:00,37.66,37.75,37.63,37.68,61600.0,29.2586,29.3285,29.2353,29.2741,61600.0
2014-05-30 11:40:00,37.66,37.75,37.55,37.71,67500.0,29.2586,29.3285,29.1731,29.2974,67500.0
2014-05-30 11:50:00,37.7,37.7,37.56,37.58,33000.0,29.2896,29.2896,29.1809,29.1964,33000.0
2014-05-30 12:00:00,37.58,37.64,37.55,37.55,30900.0,29.1964,29.243,29.1731,29.1731,30900.0
2014-05-30 12:10:00,37.55,37.63,37.55,37.61,40500.0,29.1731,29.2353,29.1731,29.2197,40500.0
2014-05-30 12:20:00,37.61,37.62,37.55,37.59,93200.0,29.2197,29.2275,29.1731,29.2042,93200.0
2014-05-30 12:30:00,37.57,37.61,37.51,37.6,62500.0,29.1886,29.2197,29.142,29.212,62500.0
2014-05-30 12:40:00,37.6,37.73,37.54,37.68,76100.0,29.212,29.313,29.1653,29.2741,76100.0
2014-05-30 12:50:00,37.68,37.79,37.65,37.78,50700.0,29.2741,29.3596,29.2508,29.3518,50700.0
2014-05-30 13:00:00,37.78,37.79,37.71,37.73,83500.0,29.3518,29.3596,29.2974,29.313,83500.0
2014-05-30 13:10:00,37.73,37.83,37.71,37.82,45700.0,29.313,29.3906,29.2974,29.3829,45700.0
2014-05-30 13:20:00,37.82,37.97,37.8,37.94,118100.0,29.3829,29.4994,29.3673,29.4761,118100.0
2014-05-30 13:30:00,37.95,37.95,37.81,37.87,60600.0,29.4839,29.4839,29.3751,29.4217,60600.0
2014-05-30 13:40:00,37.87,37.97,37.75,37.95,64300.0,29.4217,29.4994,29.3285,29.4839,64300.0
2014-05-30 13:50:00,37.96,38.05,37.9,38.03,70900.0,29.4916,29.5616,29.445,29.546,70900.0
2014-05-30 14:00:00,38.03,38.07,37.94,38.07,34800.0,29.546,29.5771,29.4761,29.5771,34800.0
2014-05-30 14:10:00,38.08,38.15,38.07,38.1,64900.0,29.5849,29.6393,29.5771,29.6004,64900.0
2014-05-30 14:20:00,38.1,38.11,38.04,38.09,41300.0,29.6004,29.6082,29.5538,29.5926,41300.0
2014-05-30 14:30:00,38.09,38.15,37.94,37.95,66300.0,29.5926,29.6393,29.4761,29.4839,66300.0
2014-05-30 14:40:00,37.95,37.99,37.88,37.95,43700.0,29.4839,29.5149,29.4295,29.4839,43700.0
2014-05-30 14:50:00,37.95,38.15,37.94,38.06,112400.0,29.4839,29.6393,29.4761,29.5693,112400.0
2014-05-30 15:00:00,38.05,38.15,38.03,38.06,74300.0,29.5616,29.6393,29.546,29.5693,74300.0
2014-05-30 15:10:00,38.07,38.08,37.99,38.04,43400.0,29.5771,29.5849,29.5149,29.5538,43400.0
2014-05-30 15:20:00,38.03,38.04,37.88,37.92,81200.0,29.546,29.5538,29.4295,29.4606,81200.0
2014-05-30 15:30:00,37.93,38.02,37.89,37.98,189400.0,29.4683,29.5383,29.4373,29.5072,189400.0
2014-05-30 15:40:00,37.99,38.03,37.97,38.02,155500.0,29.5149,29.546,29.4994,29.5383,155500.0
2014-05-30 15:50:00,38.02,38.09,38.0,38.02,286200.0,29.5383,29.5926,29.5227,29.5383,286200.0
2014-06-02 09:30:00,38.05,38.18,37.77,37.9,112300.0,29.5616,29.6626,29.344,29.445,112300.0
2014-06-02 09:40:00,37.9,37.9,37.61,37.71,58600.0,29.445,29.445,29.2197,29.2974,58600.0
2014-06-02 09:50:00,37.72,38.14,37.69,38.13,62600.0,29.3052,29.6315,29.2819,29.6237,62600.0
2014-06-02 10:00:00,38.09,38.15,37.86,38.01,132600.0,29.5926,29.6393,29.414,29.5305,132600.0
2014-06-02 10:10:00,38.03,38.32,38.03,38.17,112700.0,29.546,29.7713,29.546,29.6548,112700.0
2014-06-02 10:20:00,38.19,38.26,38.09,38.18,66700.0,29.6703,29.7247,29.5926,29.6626,66700.0
2014-06-02 10:30:00,38.19,38.34,38.15,38.34,25900.0,29.6703,29.7869,29.6393,29.7869,25900.0
2014-06-02 10:40:00,38.33,38.33,38.11,38.22,39900.0,29.7791,29.7791,29.6082,29.6936,39900.0
2014-06-02 10:50:00,38.2,38.41,38.18,38.35,42300.0,29.6781,29.8413,29.6626,29.7946,42300.0
2014-06-02 11:00:00,38.36,38.52,38.26,38.51,42200.0,29.8024,29.9267,29.7247,29.9189,42200.0
2014-06-02 11:10:00,38.52,38.52,38.42,38.43,25100.0,29.9267,29.9267,29.849,29.8568,25100.0
2014-06-02 11:20:00,38.44,38.52,38.36,38.52,25800.0,29.8646,29.9267,29.8024,29.9267,25800.0
2014-06-02 11:30:00,38.53,38.55,38.49,38.51,33900.0,29.9345,29.95,29.9034,29.9189,33900.0
2014-06-02 11:40:00,38.51,38.55,38.49,38.52,20800.0,29.9189,29.95,29.9034,29.9267,20800.0
2014-06-02 11:50:00,38.51,38.54,38.43,38.44,19500.0,29.9189,29.9423,29.8568,29.8646,19500.0
2014-06-02 12:00:00,38.45,38.47,38.41,38.42,16100.0,29.8723,29.8879,29.8413,29.849,16100.0
2014-06-02 12:10:00,38.42,38.46,38.37,38.38,17500.0,29.849,29.8801,29.8102,29.8179,17500.0
2014-06-02 12:20:00,38.36,38.55,38.36,38.54,33400.0,29.8024,29.95,29.8024,29.9423,33400.0
2014-06-02 12:30:00,38.55,38.58,38.44,38.55,37100.0,29.95,29.9733,29.8646,29.95,37100.0
2014-06-02 12:40:00,38.54,38.59,38.52,38.55,13500.0,29.9423,29.9811,29.9267,29.95,13500.0
2014-06-02 12:50:00,38.54,38.55,38.52,38.55,15200.0,29.9423,29.95,29.9267,29.95,15200.0
2014-06-02 13:00:00,38.53,38.55,38.43,38.47,16600.0,29.9345,29.95,29.8568,29.8879,16600.0
2014-06-02 13:10:00,38.48,38.51,38.41,38.5,11400.0,29.8956,29.9189,29.8413,29.9112,11400.0
2014-06-02 13:20:00,38.5,38.54,38.48,38.51,16700.0,29.9112,29.9423,29.8956,29.9189,16700.0
2014-06-02 13:30:00,38.51,38.52,38.45,38.49,24300.0,29.9189,29.9267,29.8723,29.9034,24300.0
2014-06-02 13:40:00,38.49,38.52,38.47,38.5,19400.0,29.9034,29.9267,29.8879,29.9112,19400.0
2014-06-02 13:50:00,38.51,38.56,38.5,38.54,18200.0,29.9189,29.9578,29.9112,29.9423,18200.0
2014-06-02 14:00:00,38.53,38.64,38.5,38.64,38200.0,29.9345,30.0199,29.9112,30.0199,38200.0
2014-06-02 14:10:00,38.64,38.64,38.51,38.54,15800.0,30.0199,30.0199,29.9189,29.9423,15800.0
2014-06-02 14:20:00,38.54,38.69,38.54,38.62,32800.0,29.9423,30.0588,29.9423,30.0044,32800.0
2014-06-02 14:30:00,38.62,38.73,38.6,38.72,36100.0,30.0044,30.0899,29.9889,30.0821,36100.0
2014-06-02 14:40:00,38.72,38.73,38.64,38.65,13000.0,30.0821,30.0899,30.0199,30.0277,13000.0
2014-06-02 14:50:00,38.65,38.7,38.63,38.66,37500.0,30.0277,30.0666,30.0122,30.0355,37500.0
2014-06-02 15:00:00,38.64,38.68,38.62,38.64,31500.0,30.0199,30.051,30.0044,30.0199,31500.0
2014-06-02 15:10:00,38.64,38.65,38.55,38.59,48400.0,30.0199,30.0277,29.95,29.9811,48400.0
2014-06-02 15:20:00,38.59,38.6,38.54,38.58,37100.0,29.9811,29.9889,29.9423,29.9733,37100.0
2014-06-02 15:30:00,38.57,38.58,38.56,38.56,38400.0,29.9656,29.9733,29.9578,29.9578,38400.0
2014-06-02 15:40:00,38.56,38.62,38.56,38.57,71300.0,29.9578,30.0044,29.9578,29.9656,71300.0
2014-06-02 15:50:00,38.56,38.59,38.54,38.56,147700.0,29.9578,29.9811,29.9423,29.9578,147700.0
2014-06-03 09:30:00,38.27,38.27,37.84,38.1,67000.0,29.8869,29.8869,29.5511,29.7542,67000.0
2014-06-03 09:40:00,38.1,38.21,37.97,38.17,93400.0,29.7542,29.8401,29.6527,29.8088,93400.0
2014-06-03 09:50:00,38.18,38.42,38.16,38.4,19600.0,29.8167,30.0041,29.801,29.9885,19600.0
2014-06-03 10:00:00,38.4,38.63,38.38,38.6,44600.0,29.9885,30.1681,29.9728,30.1447,44600.0
2014-06-03 10:10:00,38.58,38.6,38.39,38.45,36800.0,30.129,30.1447,29.9807,30.0275,36800.0
2014-06-03 10:20:00,38.44,38.54,38.43,38.51,29800.0,30.0197,30.0978,30.0119,30.0744,29800.0
2014-06-03 10:30:00,38.54,38.72,38.54,38.69,37200.0,30.0978,30.2384,30.0978,30.2149,37200.0
2014-06-03 10:40:00,38.7,38.7,38.52,38.54,18900.0,30.2227,30.2227,30.0822,30.0978,18900.0
2014-06-03 10:50:00,38.55,38.61,38.45,38.57,17400.0,30.1056,30.1525,30.0275,30.1212,17400.0
2014-06-03 11:00:00,38.57,38.63,38.51,38.55,25900.0,30.1212,30.1681,30.0744,30.1056,25900.0
2014-06-03 11:10:00,38.55,38.55,38.45,38.51,14700.0,30.1056,30.1056,30.0275,30.0744,14700.0
2014-06-03 11:20:00,38.49,38.52,38.35,38.37,15100.0,30.0587,30.0822,29.9494,29.965,15100.0
2014-06-03 11:30:00,38.36,38.47,38.3,38.41,24600.0,29.9572,30.0431,29.9104,29.9963,24600.0
2014-06-03 11:40:00,38.4,38.42,38.29,38.35,23600.0,29.9885,30.0041,29.9026,29.9494,23600.0
2014-06-03 11:50:00,38.36,38.38,38.3,38.35,16100.0,29.9572,29.9728,29.9104,29.9494,16100.0
2014-06-03 12:00:00,38.34,38.42,38.33,38.4,18400.0,29.9416,30.0041,29.9338,29.9885,18400.0
2014-06-03 12:10:00,38.4,38.59,38.4,38.56,14500.0,29.9885,30.1368,29.9885,30.1134,14500.0
2014-06-03 12:20:00,38.55,38.58,38.41,38.45,35500.0,30.1056,30.129,29.9963,30.0275,35500.0
2014-06-03 12:30:00,38.45,38.56,38.45,38.54,6800.0,30.0275,30.1134,30.0275,30.0978,6800.0
2014-06-03 12:40:00,38.55,38.66,38.55,38.66,11500.0,30.1056,30.1915,30.1056,30.1915,11500.0
2014-06-03 12:50:00,38.66,38.7,38.64,38.7,9800.0,30.1915,30.2227,30.1759,30.2227,9800.0
2014-06-03 13:00:00,38.7,38.7,38.61,38.7,12000.0,30.2227,30.2227,30.1525,30.2227,12000.0
2014-06-03 13:10:00,38.69,38.7,38.63,38.66,10500.0,30.2149,30.2227,30.1681,30.1915,10500.0
2014-06-03 13:20:00,38.67,38.7,38.64,38.68,15200.0,30.1993,30.2227,30.1759,30.2071,15200.0
2014-06-03 13:30:00,38.68,38.68,38.61,38.64,15400.0,30.2071,30.2071,30.1525,30.1759,15400.0
2014-06-03 13:40:00,38.66,38.7,38.63,38.69,17600.0,30.1915,30.2227,30.1681,30.2149,17600.0
2014-06-03 13:50:00,38.68,38.7,38.68,38.7,13600.0,30.2071,30.2227,30.2071,30.2227,13600.0
2014-06-03 14:00:00,38.69,38.74,38.64,38.67,37800.0,30.2149,30.254,30.1759,30.1993,37800.0
2014-06-03 14:10:00,38.67,38.72,38.62,38.71,18200.0,30.1993,30.2384,30.1603,30.2306,18200.0
2014-06-03 14:20:00,38.72,38.86,38.69,38.86,27300.0,30.2384,30.3477,30.2149,30.3477,27300.0
2014-06-03 14:30:00,38.87,38.87,38.77,38.8,23600.0,30.3555,30.3555,30.2774,30.3008,23600.0
2014-06-03 14:40:00,38.81,38.81,38.75,38.75,19300.0,30.3087,30.3087,30.2618,30.2618,19300.0
2014-06-03 14:50:00,38.75,38.77,38.73,38.76,18100.0,30.2618,30.2774,30.2462,30.2696,18100.0
2014-06-03 15:00:00,38.74,38.75,38.69,38.73,18700.0,30.254,30.2618,30.2149,30.2462,18700.0
2014-06-03 15:10:00,38.73,38.73,38.65,38.67,18400.0,30.2462,30.2462,30.1837,30.1993,18400.0
2014-06-03 15:20:00,38.66,38.67,38.63,38.63,20500.0,30.1915,30.1993,30.1681,30.1681,20500.0
2014-06-03 15:30:00,38.63,38.67,38.59,38.61,44100.0,30.1681,30.1993,30.1368,30.1525,44100.0
2014-06-03 15:40:00,38.61,38.62,38.52,38.53,65000.0,30.1525,30.1603,30.0822,30.09,65000.0
2014-06-03 15:50:00,38.53,38.55,38.45,38.51,167900.0,30.09,30.1056,30.0275,30.0744,167900.0
2014-06-04 09:30:00,38.26,38.52,38.19,38.41,51500.0,29.8791,30.0822,29.8245,29.9963,51500.0
2014-06-04 09:40:00,38.47,38.47,38.11,38.44,78000.0,30.0431,30.0431,29.762,30.0197,78000.0
2014-06-04 09:50:00,38.42,38.42,38.27,38.32,27000.0,30.0041,30.0041,29.8869,29.926,27000.0
2014-06-04 10:00:00,38.37,38.41,38.29,38.32,9000.0,29.965,29.9963,29.9026,29.926,9000.0
2014-06-04 10:10:00,38.32,38.52,38.32,38.43,9900.0,29.926,30.0822,29.926,30.0119,9900.0
2014-06-04 10:20:00,38.4,38.45,38.36,38.42,20000.0,29.9885,30.0275,29.9572,30.0041,20000.0
2014-06-04 10:30:00,38.41,38.59,38.38,38.58,22300.0,29.9963,30.1368,29.9728,30.129,22300.0
2014-06-04 10:40:00,38.59,38.7,38.56,38.67,25200.0,30.1368,30.2227,30.1134,30.1993,25200.0
2014-06-04 10:50:00,38.68,38.78,38.66,38.75,22200.0,30.2071,30.2852,30.1915,30.2618,22200.0
2014-06-04 11:00:00,38.76,38.82,38.67,38.72,31700.0,30.2696,30.3165,30.1993,30.2384,31700.0
2014-06-04 11:10:00,38.72,38.78,38.72,38.74,8700.0,30.2384,30.2852,30.2384,30.254,8700.0
2014-06-04 11:20:00,38.74,38.9,38.74,38.86,32100.0,30.254,30.3789,30.254,30.3477,32100.0
2014-06-04 11:30:00,38.84,38.87,38.79,38.84,18600.0,30.3321,30.3555,30.293,30.3321,18600.0
2014-06-04 11:40:00,38.81,38.86,38.8,38.85,10800.0,30.3087,30.3477,30.3008,30.3399,10800.0
2014-06-04 11:50:00,38.82,38.87,38.81,38.87,10500.0,30.3165,30.3555,30.3087,30.3555,10500.0
2014-06-04 12:00:00,38.85,38.86,38.79,38.83,8500.0,30.3399,30.3477,30.293,30.3243,8500.0
2014-06-04 12:10:00,38.84,38.88,38.79,38.88,7400.0,30.3321,30.3633,30.293,30.3633,7400.0
2014-06-04 12:20:00,38.87,38.87,38.82,38.85,5900.0,30.3555,30.3555,30.3165,30.3399,5900.0
2014-06-04 12:30:00,38.84,38.84,38.78,38.79,8800.0,30.3321,30.3321,30.2852,30.293,8800.0
2014-06-04 12:40:00,38.79,38.86,38.79,38.84,7900.0,30.293,30.3477,30.293,30.3321,7900.0
2014-06-04 12:50:00,38.83,38.89,38.81,38.89,15900.0,30.3243,30.3711,30.3087,30.3711,15900.0
2014-06-04 13:00:00,38.89,39.04,38.88,39.02,43400.0,30.3711,30.4883,30.3633,30.4727,43400.0
2014-06-04 13:10:00,39.01,39.09,38.98,39.02,28800.0,30.4648,30.5273,30.4414,30.4727,28800.0
2014-06-04 13:20:00,39.02,39.08,39.0,39.02,17000.0,30.4727,30.5195,30.457,30.4727,17000.0
2014-06-04 13:30:00,39.01,39.01,38.9,38.98,19400.0,30.4648,30.4648,30.3789,30.4414,19400.0
2014-06-04 13:40:00,38.97,38.99,38.96,38.98,9600.0,30.4336,30.4492,30.4258,30.4414,9600.0
2014-06-04 13:50:00,38.98,39.04,38.98,39.02,14300.0,30.4414,30.4883,30.4414,30.4727,14300.0
2014-06-04 14:00:00,39.01,39.03,38.98,39.01,18300.0,30.4648,30.4805,30.4414,30.4648,18300.0
2014-06-04 14:10:00,39.0,39.02,38.95,38.99,25200.0,30.457,30.4727,30.418,30.4492,25200.0
2014-06-04 14:20:00,39.0,39.02,38.96,39.01,19500.0,30.457,30.4727,30.4258,30.4648,19500.0
2014-06-04 14:30:00,39.01,39.01,38.96,38.96,21300.0,30.4648,30.4648,30.4258,30.4258,21300.0
2014-06-04 14:40:00,38.96,38.98,38.9,38.91,37600.0,30.4258,30.4414,30.3789,30.3867,37600.0
2014-06-04 14:50:00,38.92,38.97,38.91,38.95,35200.0,30.3946,30.4336,30.3867,30.418,35200.0
2014-06-04 15:00:00,38.95,38.95,38.91,38.92,57500.0,30.418,30.418,30.3867,30.3946,57500.0
2014-06-04 15:10:00,38.93,38.95,38.83,38.85,68600.0,30.4024,30.418,30.3243,30.3399,68600.0
2014-06-04 15:20:00,38.84,38.88,38.84,38.87,44200.0,30.3321,30.3633,30.3321,30.3555,44200.0
2014-06-04 15:30:00,38.85,38.86,38.81,38.84,64200.0,30.3399,30.3477,30.3087,30.3321,64200.0
2014-06-04 15:40:00,38.85,38.87,38.81,38.82,90900.0,30.3399,30.3555,30.3087,30.3165,90900.0
2014-06-04 15:50:00,38.81,38.88,38.79,38.83,151800.0,30.3087,30.3633,30.293,30.3243,151800.0
2014-06-05 09:30:00,38.75,39.05,38.75,39.01,51700.0,30.2618,30.4961,30.2618,30.4648,51700.0
2014-06-05 09:40:00,39.0,39.08,38.75,38.98,38400.0,30.457,30.5195,30.2618,30.4414,38400.0
2014-06-05 09:50:00,38.96,39.03,38.8,38.93,39400.0,30.4258,30.4805,30.3008,30.4024,39400.0
2014-06-05 10:00:00,38.93,39.05,38.91,38.94,22600.0,30.4024,30.4961,30.3867,30.4102,22600.0
2014-06-05 10:10:00,38.95,39.02,38.8,39.01,24000.0,30.418,30.4727,30.3008,30.4648,24000.0
2014-06-05 10:20:00,38.99,39.14,38.99,39.1,25700.0,30.4492,30.5664,30.4492,30.5351,25700.0
2014-06-05 10:30:00,39.09,39.09,38.75,38.8,40600.0,30.5273,30.5273,30.2618,30.3008,40600.0
2014-06-05 10:40:00,38.8,38.91,38.53,38.59,73000.0,30.3008,30.3867,30.09,30.1368,73000.0
2014-06-05 10:50:00,38.6,38.81,38.55,38.78,47900.0,30.1447,30.3087,30.1056,30.2852,47900.0
2014-06-05 11:00:00,38.77,39.17,38.77,39.14,79000.0,30.2774,30.5898,30.2774,30.5664,79000.0
2014-06-05 11:10:00,39.14,39.46,39.1,39.46,106400.0,30.5664,30.8163,30.5351,30.8163,106400.0
2014-06-05 11:20:00,39.44,39.44,39.3,39.3,25600.0,30.8007,30.8007,30.6913,30.6913,25600.0
2014-06-05 11:30:00,39.32,39.49,39.32,39.47,19600.0,30.7069,30.8397,30.7069,30.8241,19600.0
2014-06-05 11:40:00,39.47,39.49,39.4,39.47,20400.0,30.8241,30.8397,30.7694,30.8241,20400.0
2014-06-05 11:50:00,39.48,39.56,39.34,39.46,36000.0,30.8319,30.8944,30.7226,30.8163,36000.0
2014-06-05 12:00:00,39.48,39.52,39.43,39.43,20900.0,30.8319,30.8631,30.7928,30.7928,20900.0
2014-06-05 12:10:00,39.43,39.45,39.38,39.44,10700.0,30.7928,30.8085,30.7538,30.8007,10700.0
2014-06-05 12:20:00,39.42,39.55,39.42,39.54,23800.0,30.785,30.8866,30.785,30.8787,23800.0
2014-06-05 12:30:00,39.55,39.74,39.51,39.7,80300.0,30.8866,31.0349,30.8553,31.0037,80300.0
2014-06-05 12:40:00,39.68,39.68,39.5,39.53,15300.0,30.9881,30.9881,30.8475,30.8709,15300.0
2014-06-05 12:50:00,39.55,39.55,39.47,39.52,14100.0,30.8866,30.8866,30.8241,30.8631,14100.0
2014-06-05 13:00:00,39.51,39.6,39.49,39.55,13000.0,30.8553,30.9256,30.8397,30.8866,13000.0
2014-06-05 13:10:00,39.55,39.57,39.48,39.49,26300.0,30.8866,30.9022,30.8319,30.8397,26300.0
2014-06-05 13:20:00,39.49,39.51,39.4,39.43,33300.0,30.8397,30.8553,30.7694,30.7928,33300.0
2014-06-05 13:30:00,39.44,39.62,39.41,39.61,26100.0,30.8007,30.9412,30.7772,30.9334,26100.0
2014-06-05 13:40:00,39.61,39.62,39.57,39.57,60700.0,30.9334,30.9412,30.9022,30.9022,60700.0
2014-06-05 13:50:00,39.57,39.57,39.47,39.55,19500.0,30.9022,30.9022,30.8241,30.8866,19500.0
2014-06-05 14:00:00,39.55,39.55,39.42,39.42,26500.0,30.8866,30.8866,30.785,30.785,26500.0
2014-06-05 14:10:00,39.43,39.43,39.38,39.38,17800.0,30.7928,30.7928,30.7538,30.7538,17800.0
2014-06-05 14:20:00,39.38,39.48,39.38,39.4,29600.0,30.7538,30.8319,30.7538,30.7694,29600.0
2014-06-05 14:30:00,39.41,39.53,39.41,39.52,22600.0,30.7772,30.8709,30.7772,30.8631,22600.0
2014-06-05 14:40:00,39.5,39.51,39.42,39.46,17800.0,30.8475,30.8553,30.785,30.8163,17800.0
2014-06-05 14:50:00,39.45,39.45,39.32,39.37,37000.0,30.8085,30.8085,30.7069,30.746,37000.0
2014-06-05 15:00:00,39.37,39.43,39.36,39.36,31100.0,30.746,30.7928,30.7382,30.7382,31100.0
2014-06-05 15:10:00,39.37,39.38,39.3,39.31,28900.0,30.746,30.7538,30.6913,30.6991,28900.0
2014-06-05 15:20:00,39.31,39.34,39.3,39.31,45000.0,30.6991,30.7226,30.6913,30.6991,45000.0
2014-06-05 15:30:00,39.31,39.32,39.3,39.31,34500.0,30.6991,30.7069,30.6913,30.6991,34500.0
2014-06-05 15:40:00,39.31,39.33,39.28,39.3,78900.0,30.6991,30.7147,30.6757,30.6913,78900.0
2014-06-05 15:50:00,39.3,39.32,39.3,39.31,123000.0,30.6913,30.7069,30.6913,30.6991,123000.0
2014-06-06 09:30:00,39.26,39.81,39.04,39.77,65900.0,30.6601,31.0896,30.4883,31.0584,65900.0
2014-06-06 09:40:00,39.71,39.78,39.58,39.71,17900.0,31.0115,31.0662,30.91,31.0115,17900.0
2014-06-06 09:50:00,39.75,39.75,39.22,39.39,108800.0,31.0427,31.0427,30.6288,30.7616,108800.0
2014-06-06 10:00:00,39.42,39.75,39.32,39.44,36400.0,30.785,31.0427,30.7069,30.8007,36400.0
2014-06-06 10:10:00,39.43,39.47,39.25,39.35,44300.0,30.7928,30.8241,30.6523,30.7304,44300.0
2014-06-06 10:20:00,39.37,39.54,39.28,39.42,30600.0,30.746,30.8787,30.6757,30.785,30600.0
2014-06-06 10:30:00,39.43,39.43,39.13,39.16,48000.0,30.7928,30.7928,30.5586,30.582,48000.0
2014-06-06 10:40:00,39.16,39.18,39.01,39.01,125500.0,30.582,30.5976,30.4648,30.4648,125500.0
2014-06-06 10:50:00,39.01,39.15,38.96,39.0,76400.0,30.4648,30.5742,30.4258,30.457,76400.0
2014-06-06 11:00:00,39.01,39.09,38.98,39.07,78200.0,30.4648,30.5273,30.4414,30.5117,78200.0
2014-06-06 11:10:00,39.08,39.09,38.98,39.04,75100.0,30.5195,30.5273,30.4414,30.4883,75100.0
2014-06-06 11:20:00,39.02,39.07,39.01,39.05,25300.0,30.4727,30.5117,30.4648,30.4961,25300.0
2014-06-06 11:30:00,39.05,39.11,39.01,39.1,30300.0,30.4961,30.5429,30.4648,30.5351,30300.0
2014-06-06 11:40:00,39.11,39.14,39.02,39.07,59500.0,30.5429,30.5664,30.4727,30.5117,59500.0
2014-06-06 11:50:00,39.08,39.13,39.06,39.12,33900.0,30.5195,30.5586,30.5039,30.5507,33900.0
2014-06-06 12:00:00,39.09,39.13,39.07,39.12,10600.0,30.5273,30.5586,30.5117,30.5507,10600.0
2014-06-06 12:10:00,39.14,39.16,39.08,39.15,21700.0,30.5664,30.582,30.5195,30.5742,21700.0
2014-06-06 12:20:00,39.15,39.19,39.08,39.18,17000.0,30.5742,30.6054,30.5195,30.5976,17000.0
2014-06-06 12:30:00,39.19,39.33,39.19,39.31,12400.0,30.6054,30.7147,30.6054,30.6991,12400.0
2014-06-06 12:40:00,39.29,39.32,39.13,39.19,18800.0,30.6835,30.7069,30.5586,30.6054,18800.0
2014-06-06 12:50:00,39.19,39.34,39.18,39.22,22600.0,30.6054,30.7226,30.5976,30.6288,22600.0
2014-06-06 13:00:00,39.22,39.36,39.2,39.35,23400.0,30.6288,30.7382,30.6132,30.7304,23400.0
2014-06-06 13:10:00,39.34,39.37,39.23,39.26,32800.0,30.7226,30.746,30.6367,30.6601,32800.0
2014-06-06 13:20:00,39.26,39.29,39.19,39.27,20500.0,30.6601,30.6835,30.6054,30.6679,20500.0
2014-06-06 13:30:00,39.27,39.38,39.25,39.37,30100.0,30.6679,30.7538,30.6523,30.746,30100.0
2014-06-06 13:40:00,39.38,39.46,39.36,39.46,29200.0,30.7538,30.8163,30.7382,30.8163,29200.0
2014-06-06 13:50:00,39.45,39.58,39.41,39.52,44900.0,30.8085,30.91,30.7772,30.8631,44900.0
2014-06-06 14:00:00,39.52,39.54,39.45,39.54,18100.0,30.8631,30.8787,30.8085,30.8787,18100.0
2014-06-06 14:10:00,39.54,39.57,39.52,39.55,21600.0,30.8787,30.9022,30.8631,30.8866,21600.0
2014-06-06 14:20:00,39.55,39.65,39.55,39.56,53200.0,30.8866,30.9646,30.8866,30.8944,53200.0
2014-06-06 14:30:00,39.56,39.56,39.47,39.5,25600.0,30.8944,30.8944,30.8241,30.8475,25600.0
2014-06-06 14:40:00,39.5,39.5,39.35,39.37,28500.0,30.8475,30.8475,30.7304,30.746,28500.0
2014-06-06 14:50:00,39.37,39.47,39.36,39.46,12700.0,30.746,30.8241,30.7382,30.8163,12700.0
2014-06-06 15:00:00,39.46,39.46,39.32,39.36,27300.0,30.8163,30.8163,30.7069,30.7382,27300.0
2014-06-06 15:10:00,39.36,39.39,39.33,39.39,17600.0,30.7382,30.7616,30.7147,30.7616,17600.0
2014-06-06 15:20:00,39.39,39.43,39.33,39.36,29900.0,30.7616,30.7928,30.7147,30.7382,29900.0
2014-06-06 15:30:00,39.35,39.51,39.31,39.51,94500.0,30.7304,30.8553,30.6991,30.8553,94500.0
2014-06-06 15:40:00,39.51,39.66,39.51,39.54,104600.0,30.8553,30.9725,30.8553,30.8787,104600.0
2014-06-06 15:50:00,39.55,39.58,39.46,39.52,102000.0,30.8866,30.91,30.8163,30.8631,102000.0
2014-06-09 09:30:00,39.79,40.3,39.74,40.3,178000.0,31.074,31.4723,31.0349,31.4723,178000.0
2014-06-09 09:40:00,40.3,40.4,40.1,40.14,54700.0,31.4723,31.5504,31.3161,31.3473,54700.0
2014-06-09 09:50:00,40.1,40.4,40.02,40.31,94700.0,31.3161,31.5504,31.2536,31.4801,94700.0
2014-06-09 10:00:00,40.32,40.45,40.12,40.15,84900.0,31.4879,31.5894,31.3317,31.3551,84900.0
2014-06-09 10:10:00,40.15,40.18,40.01,40.08,54800.0,31.3551,31.3786,31.2458,31.3005,54800.0
2014-06-09 10:20:00,40.08,40.23,40.07,40.16,20000.0,31.3005,31.4176,31.2926,31.3629,20000.0
2014-06-09 10:30:00,40.15,40.22,40.15,40.2,33400.0,31.3551,31.4098,31.3551,31.3942,33400.0
2014-06-09 10:40:00,40.2,40.2,39.96,40.13,23800.0,31.3942,31.3942,31.2067,31.3395,23800.0
2014-06-09 10:50:00,40.14,40.3,40.13,40.25,41600.0,31.3473,31.4723,31.3395,31.4332,41600.0
2014-06-09 11:00:00,40.25,40.44,40.25,40.44,73500.0,31.4332,31.5816,31.4332,31.5816,73500.0
2014-06-09 11:10:00,40.44,40.5,40.39,40.39,56600.0,31.5816,31.6285,31.5426,31.5426,56600.0
2014-06-09 11:20:00,40.4,40.5,40.39,40.47,29100.0,31.5504,31.6285,31.5426,31.605,29100.0
2014-06-09 11:30:00,40.47,40.6,40.45,40.6,52700.0,31.605,31.7066,31.5894,31.7066,52700.0
2014-06-09 11:40:00,40.59,40.6,40.51,40.58,36200.0,31.6987,31.7066,31.6363,31.6909,36200.0
2014-06-09 11:50:00,40.57,40.58,40.49,40.5,22600.0,31.6831,31.6909,31.6206,31.6285,22600.0
2014-06-09 12:00:00,40.5,40.57,40.46,40.53,32500.0,31.6285,31.6831,31.5972,31.6519,32500.0
2014-06-09 12:10:00,40.52,40.59,40.52,40.58,23400.0,31.6441,31.6987,31.6441,31.6909,23400.0
2014-06-09 12:20:00,40.58,40.58,40.34,40.35,17000.0,31.6909,31.6909,31.5035,31.5113,17000.0
2014-06-09 12:30:00,40.34,40.35,40.2,40.35,22900.0,31.5035,31.5113,31.3942,31.5113,22900.0
2014-06-09 12:40:00,40.36,40.44,40.35,40.4,15900.0,31.5191,31.5816,31.5113,31.5504,15900.0
2014-06-09 12:50:00,40.39,40.48,40.34,40.48,11000.0,31.5426,31.6128,31.5035,31.6128,11000.0
2014-06-09 13:00:00,40.49,40.53,40.47,40.49,13500.0,31.6206,31.6519,31.605,31.6206,13500.0
2014-06-09 13:10:00,40.49,40.55,40.47,40.53,13400.0,31.6206,31.6675,31.605,31.6519,13400.0
2014-06-09 13:20:00,40.53,40.53,40.4,40.51,24100.0,31.6519,31.6519,31.5504,31.6363,24100.0
2014-06-09 13:30:00,40.51,40.62,40.48,40.57,55200.0,31.6363,31.7222,31.6128,31.6831,55200.0
2014-06-09 13:40:00,40.59,40.68,40.57,40.63,41400.0,31.6987,31.769,31.6831,31.73,41400.0
2014-06-09 13:50:00,40.62,40.65,40.58,40.58,37100.0,31.7222,31.7456,31.6909,31.6909,37100.0
2014-06-09 14:00:00,40.58,40.63,40.5,40.62,35300.0,31.6909,31.73,31.6285,31.7222,35300.0
2014-06-09 14:10:00,40.63,40.63,40.5,40.54,38000.0,31.73,31.73,31.6285,31.6597,38000.0
2014-06-09 14:20:00,40.55,40.55,40.42,40.46,43000.0,31.6675,31.6675,31.566,31.5972,43000.0
2014-06-09 14:30:00,40.48,40.56,40.45,40.51,32700.0,31.6128,31.6753,31.5894,31.6363,32700.0
2014-06-09 14:40:00,40.51,40.68,40.47,40.65,45300.0,31.6363,31.769,31.605,31.7456,45300.0
2014-06-09 14:50:00,40.64,40.67,40.47,40.62,57200.0,31.7378,31.7612,31.605,31.7222,57200.0
2014-06-09 15:00:00,40.63,40.7,40.61,40.7,43100.0,31.73,31.7846,31.7144,31.7846,43100.0
2014-06-09 15:10:00,40.7,40.78,40.69,40.75,76600.0,31.7846,31.8471,31.7768,31.8237,76600.0
2014-06-09 15:20:00,40.75,40.76,40.69,40.7,67000.0,31.8237,31.8315,31.7768,31.7846,67000.0
2014-06-09 15:30:00,40.7,40.71,40.64,40.68,78000.0,31.7846,31.7925,31.7378,31.769,78000.0
2014-06-09 15:40:00,40.68,40.71,40.64,40.65,124400.0,31.769,31.7925,31.7378,31.7456,124400.0
2014-06-09 15:50:00,40.65,40.67,40.51,40.53,260000.0,31.7456,31.7612,31.6363,31.6519,260000.0
2014-06-10 09:30:00,40.34,40.58,40.22,40.34,45900.0,31.5035,31.6909,31.4098,31.5035,45900.0
2014-06-10 09:40:00,40.34,40.37,40.04,40.12,55100.0,31.5035,31.5269,31.2692,31.3317,55100.0
2014-06-10 09:50:00,40.11,40.6,40.11,40.55,97700.0,31.3239,31.7066,31.3239,31.6675,97700.0
2014-06-10 10:00:00,40.55,40.74,40.52,40.58,63000.0,31.6675,31.8159,31.6441,31.6909,63000.0
2014-06-10 10:10:00,40.58,40.76,40.44,40.69,34100.0,31.6909,31.8315,31.5816,31.7768,34100.0
2014-06-10 10:20:00,40.68,40.93,40.65,40.65,100500.0,31.769,31.9643,31.7456,31.7456,100500.0
2014-06-10 10:30:00,40.65,40.66,40.34,40.4,45500.0,31.7456,31.7534,31.5035,31.5504,45500.0
2014-06-10 10:40:00,40.38,40.6,40.36,40.6,51600.0,31.5347,31.7066,31.5191,31.7066,51600.0
2014-06-10 10:50:00,40.59,40.72,40.53,40.63,36500.0,31.6987,31.8003,31.6519,31.73,36500.0
2014-06-10 11:00:00,40.64,40.64,40.4,40.5,31800.0,31.7378,31.7378,31.5504,31.6285,31800.0
2014-06-10 11:10:00,40.51,40.52,40.44,40.51,30200.0,31.6363,31.6441,31.5816,31.6363,30200.0
2014-06-10 11:20:00,40.51,40.57,40.43,40.51,54200.0,31.6363,31.6831,31.5738,31.6363,54200.0
2014-06-10 11:30:00,40.53,40.59,40.49,40.52,41400.0,31.6519,31.6987,31.6206,31.6441,41400.0
2014-06-10 11:40:00,40.49,40.68,40.48,40.68,22300.0,31.6206,31.769,31.6128,31.769,22300.0
2014-06-10 11:50:00,40.68,40.69,40.59,40.61,25400.0,31.769,31.7768,31.6987,31.7144,25400.0
2014-06-10 12:00:00,40.6,40.61,40.48,40.51,28500.0,31.7066,31.7144,31.6128,31.6363,28500.0
2014-06-10 12:10:00,40.52,40.57,40.5,40.54,19300.0,31.6441,31.6831,31.6285,31.6597,19300.0
2014-06-10 12:20:00,40.54,40.57,40.5,40.52,19700.0,31.6597,31.6831,31.6285,31.6441,19700.0
2014-06-10 12:30:00,40.52,40.55,40.5,40.5,16200.0,31.6441,31.6675,31.6285,31.6285,16200.0
2014-06-10 12:40:00,40.5,40.59,40.47,40.59,27700.0,31.6285,31.6987,31.605,31.6987,27700.0
2014-06-10 12:50:00,40.6,40.64,40.59,40.63,19000.0,31.7066,31.7378,31.6987,31.73,19000.0
2014-06-10 13:00:00,40.64,40.67,40.59,40.63,18600.0,31.7378,31.7612,31.6987,31.73,18600.0
2014-06-10 13:10:00,40.64,40.67,40.59,40.61,17300.0,31.7378,31.7612,31.6987,31.7144,17300.0
2014-06-10 13:20:00,40.59,40.62,40.56,40.62,21300.0,31.6987,31.7222,31.6753,31.7222,21300.0
2014-06-10 13:30:00,40.6,40.64,40.51,40.53,27500.0,31.7066,31.7378,31.6363,31.6519,27500.0
2014-06-10 13:40:00,40.53,40.6,40.5,40.6,34000.0,31.6519,31.7066,31.6285,31.7066,34000.0
2014-06-10 13:50:00,40.63,40.72,40.61,40.68,33700.0,31.73,31.8003,31.7144,31.769,33700.0
2014-06-10 14:00:00,40.67,40.68,40.55,40.58,31800.0,31.7612,31.769,31.6675,31.6909,31800.0
2014-06-10 14:10:00,40.58,40.6,40.54,40.58,29900.0,31.6909,31.7066,31.6597,31.6909,29900.0
2014-06-10 14:20:00,40.59,40.6,40.57,40.59,28900.0,31.6987,31.7066,31.6831,31.6987,28900.0
2014-06-10 14:30:00,40.58,40.6,40.55,40.56,37900.0,31.6909,31.7066,31.6675,31.6753,37900.0
2014-06-10 14:40:00,40.56,40.6,40.53,40.59,31700.0,31.6753,31.7066,31.6519,31.6987,31700.0
2014-06-10 14:50:00,40.58,40.59,40.54,40.54,31100.0,31.6909,31.6987,31.6597,31.6597,31100.0
2014-06-10 15:00:00,40.54,40.6,40.53,40.55,99500.0,31.6597,31.7066,31.6519,31.6675,99500.0
2014-06-10 15:10:00,40.55,40.57,40.53,40.57,43300.0,31.6675,31.6831,31.6519,31.6831,43300.0
2014-06-10 15:20:00,40.56,40.56,40.53,40.53,51900.0,31.6753,31.6753,31.6519,31.6519,51900.0
2014-06-10 15:30:00,40.54,40.55,40.48,40.49,42500.0,31.6597,31.6675,31.6128,31.6206,42500.0
2014-06-10 15:40:00,40.48,40.5,40.48,40.5,61300.0,31.6128,31.6285,31.6128,31.6285,61300.0
2014-06-10 15:50:00,40.49,40.5,40.46,40.48,133300.0,31.6206,31.6285,31.5972,31.6128,133300.0
2014-06-11 09:30:00,40.5,40.9,40.32,40.86,98600.0,31.6285,31.9408,31.4879,31.9096,98600.0
2014-06-11 09:40:00,40.82,41.2,40.68,41.13,244400.0,31.8784,32.1751,31.769,32.1205,244400.0
2014-06-11 09:50:00,41.15,41.3,41.15,41.15,158600.0,32.1361,32.2532,32.1361,32.1361,158600.0
2014-06-11 10:00:00,41.15,41.19,40.92,41.0,94800.0,32.1361,32.1673,31.9565,32.0189,94800.0
2014-06-11 10:10:00,41.0,41.18,40.94,41.14,75700.0,32.0189,32.1595,31.9721,32.1283,75700.0
2014-06-11 10:20:00,41.17,41.19,40.94,41.09,47700.0,32.1517,32.1673,31.9721,32.0892,47700.0
2014-06-11 10:30:00,41.07,41.07,40.95,41.04,28600.0,32.0736,32.0736,31.9799,32.0502,28600.0
2014-06-11 10:40:00,41.04,41.12,40.97,40.97,30100.0,32.0502,32.1126,31.9955,31.9955,30100.0
2014-06-11 10:50:00,40.96,41.07,40.88,41.03,23700.0,31.9877,32.0736,31.9252,32.0424,23700.0
2014-06-11 11:00:00,41.05,41.09,41.0,41.05,16900.0,32.058,32.0892,32.0189,32.058,16900.0
2014-06-11 11:10:00,41.06,41.1,40.95,40.99,27500.0,32.0658,32.097,31.9799,32.0111,27500.0
2014-06-11 11:20:00,41.0,41.06,40.99,41.03,19600.0,32.0189,32.0658,32.0111,32.0424,19600.0
2014-06-11 11:30:00,41.05,41.07,41.01,41.07,11600.0,32.058,32.0736,32.0267,32.0736,11600.0
2014-06-11 11:40:00,41.06,41.1,41.03,41.04,9000.0,32.0658,32.097,32.0424,32.0502,9000.0
2014-06-11 11:50:00,41.02,41.08,41.02,41.07,8200.0,32.0346,32.0814,32.0346,32.0736,8200.0
2014-06-11 12:00:00,41.06,41.15,41.02,41.13,24200.0,32.0658,32.1361,32.0346,32.1205,24200.0
2014-06-11 12:10:00,41.13,41.18,41.13,41.17,17400.0,32.1205,32.1595,32.1205,32.1517,17400.0
2014-06-11 12:20:00,41.17,41.27,41.13,41.27,24300.0,32.1517,32.2298,32.1205,32.2298,24300.0
2014-06-11 12:30:00,41.27,41.3,41.19,41.19,25900.0,32.2298,32.2532,32.1673,32.1673,25900.0
2014-06-11 12:40:00,41.18,41.25,41.14,41.24,12300.0,32.1595,32.2142,32.1283,32.2064,12300.0
2014-06-11 12:50:00,41.24,41.26,41.11,41.13,22600.0,32.2064,32.222,32.1048,32.1205,22600.0
2014-06-11 13:00:00,41.13,41.15,41.0,41.15,36500.0,32.1205,32.1361,32.0189,32.1361,36500.0
2014-06-11 13:10:00,41.1,41.11,41.04,41.1,11500.0,32.097,32.1048,32.0502,32.097,11500.0
2014-06-11 13:20:00,41.11,41.21,41.1,41.21,12300.0,32.1048,32.1829,32.097,32.1829,12300.0
2014-06-11 13:30:00,41.22,41.24,41.19,41.2,20800.0,32.1907,32.2064,32.1673,32.1751,20800.0
2014-06-11 13:40:00,41.19,41.24,41.15,41.15,11400.0,32.1673,32.2064,32.1361,32.1361,11400.0
2014-06-11 13:50:00,41.14,41.26,41.14,41.24,28200.0,32.1283,32.222,32.1283,32.2064,28200.0
2014-06-11 14:00:00,41.21,41.24,41.03,41.07,92100.0,32.1829,32.2064,32.0424,32.0736,92100.0
2014-06-11 14:10:00,41.06,41.14,41.04,41.14,27500.0,32.0658,32.1283,32.0502,32.1283,27500.0
2014-06-11 14:20:00,41.14,41.15,41.06,41.12,19300.0,32.1283,32.1361,32.0658,32.1126,19300.0
2014-06-11 14:30:00,41.1,41.17,41.1,41.14,18300.0,32.097,32.1517,32.097,32.1283,18300.0
2014-06-11 14:40:00,41.14,41.17,41.1,41.13,26600.0,32.1283,32.1517,32.097,32.1205,26600.0
2014-06-11 14:50:00,41.12,41.18,41.09,41.14,23200.0,32.1126,32.1595,32.0892,32.1283,23200.0
2014-06-11 15:00:00,41.14,41.15,41.1,41.12,20500.0,32.1283,32.1361,32.097,32.1126,20500.0
2014-06-11 15:10:00,41.11,41.17,41.08,41.1,33200.0,32.1048,32.1517,32.0814,32.097,33200.0
2014-06-11 15:20:00,41.1,41.17,41.1,41.14,24800.0,32.097,32.1517,32.097,32.1283,24800.0
2014-06-11 15:30:00,41.15,41.18,41.12,41.14,43300.0,32.1361,32.1595,32.1126,32.1283,43300.0
2014-06-11 15:40:00,41.14,41.17,41.11,41.15,98700.0,32.1283,32.1517,32.1048,32.1361,98700.0
2014-06-11 15:50:00,41.15,41.16,41.02,41.07,154800.0,32.1361,32.1439,32.0346,32.0736,154800.0
2014-06-12 09:30:00,40.82,41.1,40.78,41.05,56600.0,31.8784,32.097,31.8471,32.058,56600.0
2014-06-12 09:40:00,41.05,41.1,40.96,41.08,12300.0,32.058,32.097,31.9877,32.0814,12300.0
2014-06-12 09:50:00,41.09,41.26,41.03,41.23,36300.0,32.0892,32.222,32.0424,32.1985,36300.0
2014-06-12 10:00:00,41.24,41.34,41.15,41.22,44900.0,32.2064,32.2845,32.1361,32.1907,44900.0
2014-06-12 10:10:00,41.24,41.37,41.14,41.23,47800.0,32.2064,32.3079,32.1283,32.1985,47800.0
2014-06-12 10:20:00,41.23,41.24,40.92,40.96,17000.0,32.1985,32.2064,31.9565,31.9877,17000.0
2014-06-12 10:30:00,40.95,41.09,40.94,41.01,27200.0,31.9799,32.0892,31.9721,32.0267,27200.0
2014-06-12 10:40:00,40.98,41.0,40.74,41.0,64800.0,32.0033,32.0189,31.8159,32.0189,64800.0
2014-06-12 10:50:00,40.98,41.09,40.97,41.05,13800.0,32.0033,32.0892,31.9955,32.058,13800.0
2014-06-12 11:00:00,41.03,41.07,40.97,40.99,25500.0,32.0424,32.0736,31.9955,32.0111,25500.0
2014-06-12 11:10:00,40.98,41.05,40.97,41.0,11300.0,32.0033,32.058,31.9955,32.0189,11300.0
2014-06-12 11:20:00,40.99,41.07,40.98,41.01,13200.0,32.0111,32.0736,32.0033,32.0267,13200.0
2014-06-12 11:30:00,41.01,41.01,40.97,40.98,13500.0,32.0267,32.0267,31.9955,32.0033,13500.0
2014-06-12 11:40:00,40.96,41.06,40.92,41.05,4400.0,31.9877,32.0658,31.9565,32.058,4400.0
2014-06-12 11:50:00,41.05,41.09,41.0,41.06,7500.0,32.058,32.0892,32.0189,32.0658,7500.0
2014-06-12 12:00:00,41.06,41.1,41.02,41.07,13000.0,32.0658,32.097,32.0346,32.0736,13000.0
2014-06-12 12:10:00,41.07,41.12,41.05,41.07,12400.0,32.0736,32.1126,32.058,32.0736,12400.0
2014-06-12 12:20:00,41.07,41.11,41.03,41.08,7600.0,32.0736,32.1048,32.0424,32.0814,7600.0
2014-06-12 12:30:00,41.09,41.12,41.07,41.12,4600.0,32.0892,32.1126,32.0736,32.1126,4600.0
2014-06-12 12:40:00,41.11,41.11,41.02,41.07,6700.0,32.1048,32.1048,32.0346,32.0736,6700.0
2014-06-12 12:50:00,41.07,41.09,40.94,41.0,36000.0,32.0736,32.0892,31.9721,32.0189,36000.0
2014-06-12 13:00:00,41.0,41.03,40.9,40.99,37600.0,32.0189,32.0424,31.9408,32.0111,37600.0
2014-06-12 13:10:00,40.97,41.09,40.96,40.98,26100.0,31.9955,32.0892,31.9877,32.0033,26100.0
2014-06-12 13:20:00,40.98,41.05,40.96,41.05,33500.0,32.0033,32.058,31.9877,32.058,33500.0
2014-06-12 13:30:00,41.05,41.05,40.96,41.02,15300.0,32.058,32.058,31.9877,32.0346,15300.0
2014-06-12 13:40:00,41.04,41.06,40.98,41.03,38200.0,32.0502,32.0658,32.0033,32.0424,38200.0
2014-06-12 13:50:00,41.03,41.06,40.96,41.0,71700.0,32.0424,32.0658,31.9877,32.0189,71700.0
2014-06-12 14:00:00,40.99,41.01,40.93,40.98,62100.0,32.0111,32.0267,31.9643,32.0033,62100.0
2014-06-12 14:10:00,40.99,41.02,40.94,41.02,40100.0,32.0111,32.0346,31.9721,32.0346,40100.0
2014-06-12 14:20:00,41.04,41.07,41.0,41.01,13800.0,32.0502,32.0736,32.0189,32.0267,13800.0
2014-06-12 14:30:00,41.02,41.06,41.0,41.04,13800.0,32.0346,32.0658,32.0189,32.0502,13800.0
2014-06-12 14:40:00,41.02,41.07,41.01,41.04,13600.0,32.0346,32.0736,32.0267,32.0502,13600.0
2014-06-12 14:50:00,41.03,41.05,41.0,41.02,17000.0,32.0424,32.058,32.0189,32.0346,17000.0
2014-06-12 15:00:00,41.01,41.08,41.0,41.05,35600.0,32.0267,32.0814,32.0189,32.058,35600.0
2014-06-12 15:10:00,41.04,41.1,41.0,41.08,60000.0,32.0502,32.097,32.0189,32.0814,60000.0
2014-06-12 15:20:00,41.09,41.14,41.05,41.06,29300.0,32.0892,32.1283,32.058,32.0658,29300.0
2014-06-12 15:30:00,41.07,41.08,41.02,41.03,42100.0,32.0736,32.0814,32.0346,32.0424,42100.0
2014-06-12 15:40:00,41.03,41.07,41.02,41.03,84500.0,32.0424,32.0736,32.0346,32.0424,84500.0
2014-06-12 15:50:00,41.02,41.07,40.99,41.07,95300.0,32.0346,32.0736,32.0111,32.0736,95300.0
2014-06-13 09:30:00,41.18,41.6,41.13,41.52,106000.0,32.1595,32.4875,32.1205,32.425,106000.0
2014-06-13 09:40:00,41.52,41.52,41.25,41.3,39100.0,32.425,32.425,32.2142,32.2532,39100.0
2014-06-13 09:50:00,41.28,41.39,41.12,41.38,61400.0,32.2376,32.3235,32.1126,32.3157,61400.0
2014-06-13 10:00:00,41.39,41.39,41.09,41.14,32900.0,32.3235,32.3235,32.0892,32.1283,32900.0
2014-06-13 10:10:00,41.19,41.66,41.16,41.61,81100.0,32.1673,32.5344,32.1439,32.4953,81100.0
2014-06-13 10:20:00,41.59,41.7,41.54,41.64,39600.0,32.4797,32.5656,32.4406,32.5187,39600.0
2014-06-13 10:30:00,41.64,41.7,41.57,41.62,24300.0,32.5187,32.5656,32.4641,32.5031,24300.0
2014-06-13 10:40:00,41.61,41.65,41.54,41.56,15300.0,32.4953,32.5265,32.4406,32.4563,15300.0
2014-06-13 10:50:00,41.58,41.65,41.46,41.52,61000.0,32.4719,32.5265,32.3782,32.425,61000.0
2014-06-13 11:00:00,41.53,41.6,41.48,41.53,19000.0,32.4328,32.4875,32.3938,32.4328,19000.0
2014-06-13 11:10:00,41.53,41.6,41.43,41.58,81200.0,32.4328,32.4875,32.3547,32.4719,81200.0
2014-06-13 11:20:00,41.57,41.57,41.44,41.49,53200.0,32.4641,32.4641,32.3625,32.4016,53200.0
2014-06-13 11:30:00,41.49,41.52,41.41,41.45,15900.0,32.4016,32.425,32.3391,32.3704,15900.0
2014-06-13 11:40:00,41.43,41.45,41.36,41.43,13200.0,32.3547,32.3704,32.3001,32.3547,13200.0
2014-06-13 11:50:00,41.44,41.49,41.43,41.45,9900.0,32.3625,32.4016,32.3547,32.3704,9900.0
2014-06-13 12:00:00,41.43,41.48,41.4,41.41,5900.0,32.3547,32.3938,32.3313,32.3391,5900.0
2014-06-13 12:10:00,41.4,41.54,41.4,41.49,42300.0,32.3313,32.4406,32.3313,32.4016,42300.0
2014-06-13 12:20:00,41.49,41.63,41.48,41.61,37900.0,32.4016,32.5109,32.3938,32.4953,37900.0
2014-06-13 12:30:00,41.6,41.65,41.57,41.59,16200.0,32.4875,32.5265,32.4641,32.4797,16200.0
2014-06-13 12:40:00,41.59,41.65,41.58,41.61,12000.0,32.4797,32.5265,32.4719,32.4953,12000.0
2014-06-13 12:50:00,41.61,41.67,41.6,41.62,18500.0,32.4953,32.5422,32.4875,32.5031,18500.0
2014-06-13 13:00:00,41.62,41.68,41.53,41.54,22400.0,32.5031,32.55,32.4328,32.4406,22400.0
2014-06-13 13:10:00,41.54,41.68,41.53,41.68,25100.0,32.4406,32.55,32.4328,32.55,25100.0
2014-06-13 13:20:00,41.68,41.7,41.6,41.7,17000.0,32.55,32.5656,32.4875,32.5656,17000.0
2014-06-13 13:30:00,41.69,41.74,41.68,41.7,24700.0,32.5578,32.5968,32.55,32.5656,24700.0
2014-06-13 13:40:00,41.71,41.74,41.68,41.74,13000.0,32.5734,32.5968,32.55,32.5968,13000.0
2014-06-13 13:50:00,41.73,41.78,41.7,41.76,17200.0,32.589,32.6281,32.5656,32.6125,17200.0
2014-06-13 14:00:00,41.75,41.77,41.69,41.76,24600.0,32.6046,32.6203,32.5578,32.6125,24600.0
2014-06-13 14:10:00,41.76,41.82,41.72,41.72,43600.0,32.6125,32.6593,32.5812,32.5812,43600.0
2014-06-13 14:20:00,41.74,41.75,41.7,41.75,18400.0,32.5968,32.6046,32.5656,32.6046,18400.0
2014-06-13 14:30:00,41.76,41.8,41.76,41.78,19800.0,32.6125,32.6437,32.6125,32.6281,19800.0
2014-06-13 14:40:00,41.79,41.82,41.75,41.76,18500.0,32.6359,32.6593,32.6046,32.6125,18500.0
2014-06-13 14:50:00,41.76,41.85,41.74,41.83,29400.0,32.6125,32.6827,32.5968,32.6671,29400.0
2014-06-13 15:00:00,41.83,41.88,41.8,41.87,36900.0,32.6671,32.7062,32.6437,32.6984,36900.0
2014-06-13 15:10:00,41.86,41.88,41.81,41.85,29600.0,32.6905,32.7062,32.6515,32.6827,29600.0
2014-06-13 15:20:00,41.85,41.85,41.67,41.67,28700.0,32.6827,32.6827,32.5422,32.5422,28700.0
2014-06-13 15:30:00,41.67,41.74,41.65,41.71,37000.0,32.5422,32.5968,32.5265,32.5734,37000.0
2014-06-13 15:40:00,41.71,41.71,41.58,41.64,98300.0,32.5734,32.5734,32.4719,32.5187,98300.0
2014-06-13 15:50:00,41.64,41.73,41.64,41.71,136500.0,32.5187,32.589,32.5187,32.5734,136500.0
2014-06-16 09:30:00,41.68,41.8,41.54,41.71,34000.0,32.55,32.6437,32.4406,32.5734,34000.0
2014-06-16 09:40:00,41.73,41.8,41.59,41.78,64200.0,32.589,32.6437,32.4797,32.6281,64200.0
2014-06-16 09:50:00,41.78,41.97,41.74,41.92,53300.0,32.6281,32.7765,32.5968,32.7374,53300.0
2014-06-16 10:00:00,41.92,42.2,41.89,41.9,90800.0,32.7374,32.9561,32.714,32.7218,90800.0
2014-06-16 10:10:00,41.92,42.06,41.9,41.93,81400.0,32.7374,32.8467,32.7218,32.7452,81400.0
2014-06-16 10:20:00,41.92,42.1,41.92,42.06,29900.0,32.7374,32.878,32.7374,32.8467,29900.0
2014-06-16 10:30:00,42.07,42.16,42.02,42.03,20000.0,32.8545,32.9248,32.8155,32.8233,20000.0
2014-06-16 10:40:00,42.01,42.08,41.97,42.03,14800.0,32.8077,32.8624,32.7765,32.8233,14800.0
2014-06-16 10:50:00,42.04,42.23,41.96,42.15,91200.0,32.8311,32.9795,32.7686,32.917,91200.0
2014-06-16 11:00:00,42.16,42.16,41.9,41.98,33200.0,32.9248,32.9248,32.7218,32.7843,33200.0
2014-06-16 11:10:00,41.98,41.98,41.85,41.88,11600.0,32.7843,32.7843,32.6827,32.7062,11600.0
2014-06-16 11:20:00,41.87,41.97,41.78,41.86,24200.0,32.6984,32.7765,32.6281,32.6905,24200.0
2014-06-16 11:30:00,41.85,41.95,41.82,41.87,17500.0,32.6827,32.7608,32.6593,32.6984,17500.0
2014-06-16 11:40:00,41.88,42.0,41.87,41.99,11400.0,32.7062,32.7999,32.6984,32.7921,11400.0
2014-06-16 11:50:00,41.97,42.0,41.95,42.0,14600.0,32.7765,32.7999,32.7608,32.7999,14600.0
2014-06-16 12:00:00,41.99,42.0,41.94,41.99,15500.0,32.7921,32.7999,32.753,32.7921,15500.0
2014-06-16 12:10:00,42.0,42.0,41.93,41.94,21400.0,32.7999,32.7999,32.7452,32.753,21400.0
2014-06-16 12:20:00,41.94,41.99,41.94,41.99,6000.0,32.753,32.7921,32.753,32.7921,6000.0
2014-06-16 12:30:00,41.99,41.99,41.91,41.98,9600.0,32.7921,32.7921,32.7296,32.7843,9600.0
2014-06-16 12:40:00,41.98,42.05,41.97,41.99,13300.0,32.7843,32.8389,32.7765,32.7921,13300.0
2014-06-16 12:50:00,42.01,42.16,42.01,42.13,10800.0,32.8077,32.9248,32.8077,32.9014,10800.0
2014-06-16 13:00:00,42.13,42.17,42.08,42.1,45800.0,32.9014,32.9326,32.8624,32.878,45800.0
2014-06-16 13:10:00,42.12,42.12,41.86,41.93,62600.0,32.8936,32.8936,32.6905,32.7452,62600.0
2014-06-16 13:20:00,41.91,42.04,41.85,42.03,50400.0,32.7296,32.8311,32.6827,32.8233,50400.0
2014-06-16 13:30:00,42.03,42.19,42.03,42.09,13900.0,32.8233,32.9483,32.8233,32.8702,13900.0
2014-06-16 13:40:00,42.09,42.15,42.06,42.11,19700.0,32.8702,32.917,32.8467,32.8858,19700.0
2014-06-16 13:50:00,42.09,42.11,42.0,42.04,12200.0,32.8702,32.8858,32.7999,32.8311,12200.0
2014-06-16 14:00:00,42.04,42.11,41.99,42.03,16700.0,32.8311,32.8858,32.7921,32.8233,16700.0
2014-06-16 14:10:00,42.06,42.1,42.03,42.06,46200.0,32.8467,32.878,32.8233,32.8467,46200.0
2014-06-16 14:20:00,42.05,42.15,42.05,42.11,14000.0,32.8389,32.917,32.8389,32.8858,14000.0
2014-06-16 14:30:00,42.12,42.18,42.11,42.11,20800.0,32.8936,32.9405,32.8858,32.8858,20800.0
2014-06-16 14:40:00,42.09,42.16,42.09,42.15,24400.0,32.8702,32.9248,32.8702,32.917,24400.0
2014-06-16 14:50:00,42.15,42.17,42.13,42.15,28100.0,32.917,32.9326,32.9014,32.917,28100.0
2014-06-16 15:00:00,42.14,42.15,42.1,42.1,18200.0,32.9092,32.917,32.878,32.878,18200.0
2014-06-16 15:10:00,42.11,42.11,42.02,42.06,18700.0,32.8858,32.8858,32.8155,32.8467,18700.0
2014-06-16 15:20:00,42.06,42.21,42.05,42.2,51300.0,32.8467,32.9639,32.8389,32.9561,51300.0
2014-06-16 15:30:00,42.2,42.2,42.1,42.17,37000.0,32.9561,32.9561,32.878,32.9326,37000.0
2014-06-16 15:40:00,42.17,42.17,42.06,42.07,45700.0,32.9326,32.9326,32.8467,32.8545,45700.0
2014-06-16 15:50:00,42.07,42.18,42.06,42.15,172500.0,32.8545,32.9405,32.8467,32.917,172500.0
2014-06-17 09:30:00,42.25,42.5,42.13,42.37,69300.0,32.9951,33.1904,32.9014,33.0888,69300.0
2014-06-17 09:40:00,42.34,42.8,42.34,42.69,70100.0,33.0654,33.4246,33.0654,33.3387,70100.0
2014-06-17 09:50:00,42.69,42.9,42.65,42.7,76500.0,33.3387,33.5027,33.3075,33.3465,76500.0
2014-06-17 10:00:00,42.72,42.77,42.4,42.41,72200.0,33.3622,33.4012,33.1123,33.1201,72200.0
2014-06-17 10:10:00,42.4,42.4,42.24,42.26,35100.0,33.1123,33.1123,32.9873,33.0029,35100.0
2014-06-17 10:20:00,42.26,42.39,42.26,42.39,47300.0,33.0029,33.1045,33.0029,33.1045,47300.0
2014-06-17 10:30:00,42.4,42.4,42.25,42.26,25400.0,33.1123,33.1123,32.9951,33.0029,25400.0
2014-06-17 10:40:00,42.25,42.26,41.98,42.0,76500.0,32.9951,33.0029,32.7843,32.7999,76500.0
2014-06-17 10:50:00,41.99,42.22,41.94,42.21,30900.0,32.7921,32.9717,32.753,32.9639,30900.0
2014-06-17 11:00:00,42.23,42.36,42.14,42.31,22500.0,32.9795,33.081,32.9092,33.042,22500.0
2014-06-17 11:10:00,42.33,42.49,42.28,42.45,42400.0,33.0576,33.1825,33.0185,33.1513,42400.0
2014-06-17 11:20:00,42.45,42.62,42.43,42.62,22200.0,33.1513,33.2841,33.1357,33.2841,22200.0
2014-06-17 11:30:00,42.63,42.75,42.56,42.7,15100.0,33.2919,33.3856,33.2372,33.3465,15100.0
2014-06-17 11:40:00,42.7,42.7,42.43,42.44,20500.0,33.3465,33.3465,33.1357,33.1435,20500.0
2014-06-17 11:50:00,42.43,42.48,42.33,42.46,17900.0,33.1357,33.1747,33.0576,33.1591,17900.0
2014-06-17 12:00:00,42.47,42.6,42.46,42.6,36600.0,33.1669,33.2685,33.1591,33.2685,36600.0
2014-06-17 12:10:00,42.59,42.69,42.58,42.67,28600.0,33.2606,33.3387,33.2528,33.3231,28600.0
2014-06-17 12:20:00,42.67,42.73,42.61,42.61,20300.0,33.3231,33.37,33.2763,33.2763,20300.0
2014-06-17 12:30:00,42.6,42.66,42.58,42.66,12900.0,33.2685,33.3153,33.2528,33.3153,12900.0
2014-06-17 12:40:00,42.68,42.78,42.65,42.65,27600.0,33.3309,33.409,33.3075,33.3075,27600.0
2014-06-17 12:50:00,42.66,42.73,42.57,42.57,10700.0,33.3153,33.37,33.245,33.245,10700.0
2014-06-17 13:00:00,42.59,42.61,42.47,42.57,15100.0,33.2606,33.2763,33.1669,33.245,15100.0
2014-06-17 13:10:00,42.57,42.69,42.57,42.68,16000.0,33.245,33.3387,33.245,33.3309,16000.0
2014-06-17 13:20:00,42.68,42.68,42.39,42.39,31700.0,33.3309,33.3309,33.1045,33.1045,31700.0
2014-06-17 13:30:00,42.38,42.52,42.36,42.5,34000.0,33.0966,33.206,33.081,33.1904,34000.0
2014-06-17 13:40:00,42.5,42.5,42.44,42.48,31800.0,33.1904,33.1904,33.1435,33.1747,31800.0
2014-06-17 13:50:00,42.48,42.61,42.48,42.56,22500.0,33.1747,33.2763,33.1747,33.2372,22500.0
2014-06-17 14:00:00,42.54,42.6,42.49,42.52,45500.0,33.2216,33.2685,33.1825,33.206,45500.0
2014-06-17 14:10:00,42.52,42.52,42.41,42.48,16600.0,33.206,33.206,33.1201,33.1747,16600.0
2014-06-17 14:20:00,42.49,42.58,42.49,42.56,26900.0,33.1825,33.2528,33.1825,33.2372,26900.0
2014-06-17 14:30:00,42.58,42.74,42.56,42.72,25000.0,33.2528,33.3778,33.2372,33.3622,25000.0
2014-06-17 14:40:00,42.72,42.75,42.66,42.71,40200.0,33.3622,33.3856,33.3153,33.3544,40200.0
2014-06-17 14:50:00,42.71,42.72,42.65,42.7,30700.0,33.3544,33.3622,33.3075,33.3465,30700.0
2014-06-17 15:00:00,42.7,42.72,42.57,42.64,25500.0,33.3465,33.3622,33.245,33.2997,25500.0
2014-06-17 15:10:00,42.63,42.68,42.6,42.62,19100.0,33.2919,33.3309,33.2685,33.2841,19100.0
2014-06-17 15:20:00,42.61,42.61,42.54,42.58,26000.0,33.2763,33.2763,33.2216,33.2528,26000.0
2014-06-17 15:30:00,42.58,42.75,42.56,42.75,32900.0,33.2528,33.3856,33.2372,33.3856,32900.0
2014-06-17 15:40:00,42.74,42.76,42.69,42.75,69000.0,33.3778,33.3934,33.3387,33.3856,69000.0
2014-06-17 15:50:00,42.74,42.74,42.55,42.66,141000.0,33.3778,33.3778,33.2294,33.3153,141000.0
2014-06-18 09:30:00,42.59,42.79,42.46,42.55,33100.0,33.2606,33.4168,33.1591,33.2294,33100.0
2014-06-18 09:40:00,42.55,42.61,42.31,42.4,74900.0,33.2294,33.2763,33.042,33.1123,74900.0
2014-06-18 09:50:00,42.38,42.5,42.29,42.38,35600.0,33.0966,33.1904,33.0264,33.0966,35600.0
2014-06-18 10:00:00,42.42,42.58,42.32,42.44,61400.0,33.1279,33.2528,33.0498,33.1435,61400.0
2014-06-18 10:10:00,42.38,42.6,42.37,42.48,42600.0,33.0966,33.2685,33.0888,33.1747,42600.0
2014-06-18 10:20:00,42.46,42.46,42.31,42.32,14400.0,33.1591,33.1591,33.042,33.0498,14400.0
2014-06-18 10:30:00,42.33,42.33,42.24,42.29,21000.0,33.0576,33.0576,32.9873,33.0264,21000.0
2014-06-18 10:40:00,42.3,42.32,42.26,42.28,15700.0,33.0342,33.0498,33.0029,33.0185,15700.0
2014-06-18 10:50:00,42.31,42.32,42.15,42.16,10100.0,33.042,33.0498,32.917,32.9248,10100.0
2014-06-18 11:00:00,42.15,42.24,42.15,42.21,28800.0,32.917,32.9873,32.917,32.9639,28800.0
2014-06-18 11:10:00,42.22,42.33,42.16,42.32,18500.0,32.9717,33.0576,32.9248,33.0498,18500.0
2014-06-18 11:20:00,42.33,42.45,42.33,42.43,17100.0,33.0576,33.1513,33.0576,33.1357,17100.0
2014-06-18 11:30:00,42.43,42.46,42.42,42.45,17400.0,33.1357,33.1591,33.1279,33.1513,17400.0
2014-06-18 11:40:00,42.45,42.57,42.45,42.52,21200.0,33.1513,33.245,33.1513,33.206,21200.0
2014-06-18 11:50:00,42.53,42.55,42.42,42.43,7400.0,33.2138,33.2294,33.1279,33.1357,7400.0
2014-06-18 12:00:00,42.42,42.47,42.35,42.47,18400.0,33.1279,33.1669,33.0732,33.1669,18400.0
2014-06-18 12:10:00,42.48,42.52,42.46,42.49,7900.0,33.1747,33.206,33.1591,33.1825,7900.0
2014-06-18 12:20:00,42.49,42.49,42.37,42.4,8800.0,33.1825,33.1825,33.0888,33.1123,8800.0
2014-06-18 12:30:00,42.42,42.43,42.37,42.4,7100.0,33.1279,33.1357,33.0888,33.1123,7100.0
2014-06-18 12:40:00,42.4,42.46,42.38,42.45,13300.0,33.1123,33.1591,33.0966,33.1513,13300.0
2014-06-18 12:50:00,42.45,42.51,42.39,42.49,22700.0,33.1513,33.1982,33.1045,33.1825,22700.0
2014-06-18 13:00:00,42.51,42.51,42.43,42.43,10000.0,33.1982,33.1982,33.1357,33.1357,10000.0
2014-06-18 13:10:00,42.44,42.5,42.41,42.41,10800.0,33.1435,33.1904,33.1201,33.1201,10800.0
2014-06-18 13:20:00,42.41,42.44,42.38,42.4,11000.0,33.1201,33.1435,33.0966,33.1123,11000.0
2014-06-18 13:30:00,42.4,42.42,42.35,42.37,41200.0,33.1123,33.1279,33.0732,33.0888,41200.0
2014-06-18 13:40:00,42.37,42.49,42.37,42.43,30300.0,33.0888,33.1825,33.0888,33.1357,30300.0
2014-06-18 13:50:00,42.43,42.52,42.43,42.49,20000.0,33.1357,33.206,33.1357,33.1825,20000.0
2014-06-18 14:00:00,42.49,42.72,42.47,42.72,35200.0,33.1825,33.3622,33.1669,33.3622,35200.0
2014-06-18 14:10:00,42.72,42.91,42.67,42.77,34400.0,33.3622,33.5105,33.3231,33.4012,34400.0
2014-06-18 14:20:00,42.76,42.81,42.71,42.75,57400.0,33.3934,33.4324,33.3544,33.3856,57400.0
2014-06-18 14:30:00,42.75,42.83,42.72,42.77,29200.0,33.3856,33.4481,33.3622,33.4012,29200.0
2014-06-18 14:40:00,42.76,42.76,42.68,42.71,17200.0,33.3934,33.3934,33.3309,33.3544,17200.0
2014-06-18 14:50:00,42.71,42.78,42.69,42.78,17700.0,33.3544,33.409,33.3387,33.409,17700.0
2014-06-18 15:00:00,42.78,42.95,42.76,42.9,31100.0,33.409,33.5418,33.3934,33.5027,31100.0
2014-06-18 15:10:00,42.9,42.9,42.79,42.84,20900.0,33.5027,33.5027,33.4168,33.4559,20900.0
2014-06-18 15:20:00,42.84,42.89,42.78,42.87,52000.0,33.4559,33.4949,33.409,33.4793,52000.0
2014-06-18 15:30:00,42.88,42.9,42.81,42.9,28600.0,33.4871,33.5027,33.4324,33.5027,28600.0
2014-06-18 15:40:00,42.9,42.95,42.86,42.9,39900.0,33.5027,33.5418,33.4715,33.5027,39900.0
2014-06-18 15:50:00,42.9,42.93,42.87,42.91,62500.0,33.5027,33.5262,33.4793,33.5105,62500.0
2014-06-19 09:30:00,43.0,43.15,42.9,43.13,62800.0,33.5808,33.698,33.5027,33.6824,62800.0
2014-06-19 09:40:00,43.05,43.34,43.05,43.22,58600.0,33.6199,33.8464,33.6199,33.7526,58600.0
2014-06-19 09:50:00,43.22,43.22,42.99,42.99,34000.0,33.7526,33.7526,33.573,33.573,34000.0
2014-06-19 10:00:00,43.0,43.05,42.81,42.82,51700.0,33.5808,33.6199,33.4324,33.4403,51700.0
2014-06-19 10:10:00,42.81,42.86,42.68,42.72,61600.0,33.4324,33.4715,33.3309,33.3622,61600.0
2014-06-19 10:20:00,42.71,42.71,42.47,42.65,18700.0,33.3544,33.3544,33.1669,33.3075,18700.0
2014-06-19 10:30:00,42.63,42.76,42.62,42.75,24300.0,33.2919,33.3934,33.2841,33.3856,24300.0
2014-06-19 10:40:00,42.76,42.92,42.74,42.8,24400.0,33.3934,33.5184,33.3778,33.4246,24400.0
2014-06-19 10:50:00,42.79,42.79,42.62,42.67,21300.0,33.4168,33.4168,33.2841,33.3231,21300.0
2014-06-19 11:00:00,42.66,42.79,42.66,42.71,34900.0,33.3153,33.4168,33.3153,33.3544,34900.0
2014-06-19 11:10:00,42.68,42.73,42.59,42.73,27300.0,33.3309,33.37,33.2606,33.37,27300.0
2014-06-19 11:20:00,42.74,42.81,42.59,42.66,47600.0,33.3778,33.4324,33.2606,33.3153,47600.0
2014-06-19 11:30:00,42.66,42.67,42.62,42.66,22100.0,33.3153,33.3231,33.2841,33.3153,22100.0
2014-06-19 11:40:00,42.66,42.76,42.66,42.73,19500.0,33.3153,33.3934,33.3153,33.37,19500.0
2014-06-19 11:50:00,42.73,42.76,42.67,42.71,16800.0,33.37,33.3934,33.3231,33.3544,16800.0
2014-06-19 12:00:00,42.71,42.76,42.69,42.7,15400.0,33.3544,33.3934,33.3387,33.3465,15400.0
2014-06-19 12:10:00,42.71,42.82,42.68,42.78,24300.0,33.3544,33.4403,33.3309,33.409,24300.0
2014-06-19 12:20:00,42.78,42.95,42.77,42.95,13900.0,33.409,33.5418,33.4012,33.5418,13900.0
2014-06-19 12:30:00,42.92,42.94,42.86,42.89,19900.0,33.5184,33.534,33.4715,33.4949,19900.0
2014-06-19 12:40:00,42.9,42.93,42.84,42.84,11900.0,33.5027,33.5262,33.4559,33.4559,11900.0
2014-06-19 12:50:00,42.84,42.85,42.74,42.74,13300.0,33.4559,33.4637,33.3778,33.3778,13300.0
2014-06-19 13:00:00,42.74,42.79,42.66,42.66,13000.0,33.3778,33.4168,33.3153,33.3153,13000.0
2014-06-19 13:10:00,42.68,42.7,42.64,42.65,14400.0,33.3309,33.3465,33.2997,33.3075,14400.0
2014-06-19 13:20:00,42.62,42.75,42.6,42.71,9800.0,33.2841,33.3856,33.2685,33.3544,9800.0
2014-06-19 13:30:00,42.71,42.76,42.7,42.7,7400.0,33.3544,33.3934,33.3465,33.3465,7400.0
2014-06-19 13:40:00,42.69,42.71,42.67,42.7,7900.0,33.3387,33.3544,33.3231,33.3465,7900.0
2014-06-19 13:50:00,42.7,42.75,42.7,42.71,16500.0,33.3465,33.3856,33.3465,33.3544,16500.0
2014-06-19 14:00:00,42.71,42.75,42.62,42.62,8800.0,33.3544,33.3856,33.2841,33.2841,8800.0
2014-06-19 14:10:00,42.62,42.71,42.62,42.66,15800.0,33.2841,33.3544,33.2841,33.3153,15800.0
2014-06-19 14:20:00,42.66,42.76,42.66,42.69,18900.0,33.3153,33.3934,33.3153,33.3387,18900.0
2014-06-19 14:30:00,42.69,42.77,42.68,42.73,22500.0,33.3387,33.4012,33.3309,33.37,22500.0
2014-06-19 14:40:00,42.72,42.73,42.68,42.73,14200.0,33.3622,33.37,33.3309,33.37,14200.0
2014-06-19 14:50:00,42.72,42.72,42.62,42.64,26900.0,33.3622,33.3622,33.2841,33.2997,26900.0
2014-06-19 15:00:00,42.63,42.64,42.57,42.6,22500.0,33.2919,33.2997,33.245,33.2685,22500.0
2014-06-19 15:10:00,42.59,42.64,42.57,42.58,29000.0,33.2606,33.2997,33.245,33.2528,29000.0
2014-06-19 15:20:00,42.58,42.59,42.56,42.59,32200.0,33.2528,33.2606,33.2372,33.2606,32200.0
2014-06-19 15:30:00,42.59,42.64,42.59,42.63,52600.0,33.2606,33.2997,33.2606,33.2919,52600.0
2014-06-19 15:40:00,42.64,42.66,42.59,42.61,45200.0,33.2997,33.3153,33.2606,33.2763,45200.0
2014-06-19 15:50:00,42.61,42.63,42.57,42.61,110000.0,33.2763,33.2919,33.245,33.2763,110000.0
2014-06-20 09:30:00,43.0,43.0,42.69,42.75,104500.0,33.5808,33.5808,33.3387,33.3856,104500.0
2014-06-20 09:40:00,42.75,42.85,42.67,42.83,52500.0,33.3856,33.4637,33.3231,33.4481,52500.0
2014-06-20 09:50:00,42.85,42.96,42.84,42.91,22200.0,33.4637,33.5496,33.4559,33.5105,22200.0
2014-06-20 10:00:00,42.94,42.95,42.8,42.82,39400.0,33.534,33.5418,33.4246,33.4403,39400.0
2014-06-20 10:10:00,42.82,42.88,42.65,42.78,114700.0,33.4403,33.4871,33.3075,33.409,114700.0
2014-06-20 10:20:00,42.78,42.88,42.67,42.79,49700.0,33.409,33.4871,33.3231,33.4168,49700.0
2014-06-20 10:30:00,42.8,42.88,42.73,42.88,17200.0,33.4246,33.4871,33.37,33.4871,17200.0
2014-06-20 10:40:00,42.88,42.89,42.8,42.81,21700.0,33.4871,33.4949,33.4246,33.4324,21700.0
2014-06-20 10:50:00,42.84,42.92,42.79,42.9,34000.0,33.4559,33.5184,33.4168,33.5027,34000.0
2014-06-20 11:00:00,42.89,43.04,42.89,43.03,59900.0,33.4949,33.6121,33.4949,33.6043,59900.0
2014-06-20 11:10:00,43.03,43.05,42.98,43.05,13700.0,33.6043,33.6199,33.5652,33.6199,13700.0
2014-06-20 11:20:00,43.04,43.11,43.0,43.09,25800.0,33.6121,33.6667,33.5808,33.6511,25800.0
2014-06-20 11:30:00,43.1,43.14,43.08,43.11,28500.0,33.6589,33.6902,33.6433,33.6667,28500.0
2014-06-20 11:40:00,43.11,43.15,43.0,43.01,35000.0,33.6667,33.698,33.5808,33.5886,35000.0
2014-06-20 11:50:00,43.01,43.04,42.99,43.02,33700.0,33.5886,33.6121,33.573,33.5964,33700.0
2014-06-20 12:00:00,43.02,43.06,42.97,43.01,61000.0,33.5964,33.6277,33.5574,33.5886,61000.0
2014-06-20 12:10:00,43.02,43.05,42.85,42.86,67600.0,33.5964,33.6199,33.4637,33.4715,67600.0
2014-06-20 12:20:00,42.85,42.85,42.73,42.73,21300.0,33.4637,33.4637,33.37,33.37,21300.0
2014-06-20 12:30:00,42.72,42.81,42.72,42.77,29100.0,33.3622,33.4324,33.3622,33.4012,29100.0
2014-06-20 12:40:00,42.77,42.88,42.77,42.86,11000.0,33.4012,33.4871,33.4012,33.4715,11000.0
2014-06-20 12:50:00,42.86,42.9,42.83,42.9,15600.0,33.4715,33.5027,33.4481,33.5027,15600.0
2014-06-20 13:00:00,42.9,43.06,42.88,43.02,31600.0,33.5027,33.6277,33.4871,33.5964,31600.0
2014-06-20 13:10:00,43.02,43.06,42.99,43.0,15300.0,33.5964,33.6277,33.573,33.5808,15300.0
2014-06-20 13:20:00,43.0,43.01,42.95,42.96,22700.0,33.5808,33.5886,33.5418,33.5496,22700.0
2014-06-20 13:30:00,42.95,43.01,42.91,43.01,28200.0,33.5418,33.5886,33.5105,33.5886,28200.0
2014-06-20 13:40:00,43.01,43.06,42.97,43.06,11800.0,33.5886,33.6277,33.5574,33.6277,11800.0
2014-06-20 13:50:00,43.05,43.05,42.98,43.01,68100.0,33.6199,33.6199,33.5652,33.5886,68100.0
2014-06-20 14:00:00,43.01,43.01,42.9,42.92,16800.0,33.5886,33.5886,33.5027,33.5184,16800.0
2014-06-20 14:10:00,42.92,42.94,42.77,42.81,30200.0,33.5184,33.534,33.4012,33.4324,30200.0
2014-06-20 14:20:00,42.81,42.81,42.76,42.81,10400.0,33.4324,33.4324,33.3934,33.4324,10400.0
2014-06-20 14:30:00,42.8,42.9,42.8,42.89,9600.0,33.4246,33.5027,33.4246,33.4949,9600.0
2014-06-20 14:40:00,42.89,42.91,42.88,42.88,15400.0,33.4949,33.5105,33.4871,33.4871,15400.0
2014-06-20 14:50:00,42.89,42.92,42.89,42.9,16100.0,33.4949,33.5184,33.4949,33.5027,16100.0
2014-06-20 15:00:00,42.89,42.91,42.87,42.9,22900.0,33.4949,33.5105,33.4793,33.5027,22900.0
2014-06-20 15:10:00,42.91,42.91,42.83,42.9,55900.0,33.5105,33.5105,33.4481,33.5027,55900.0
2014-06-20 15:20:00,42.9,42.91,42.85,42.86,29600.0,33.5027,33.5105,33.4637,33.4715,29600.0
2014-06-20 15:30:00,42.86,42.89,42.83,42.84,62900.0,33.4715,33.4949,33.4481,33.4559,62900.0
2014-06-20 15:40:00,42.84,42.91,42.74,42.9,115800.0,33.4559,33.5105,33.3778,33.5027,115800.0
2014-06-20 15:50:00,42.89,42.9,42.78,42.79,196600.0,33.4949,33.5027,33.409,33.4168,196600.0
2014-06-23 09:30:00,42.92,43.2,42.87,43.06,49700.0,33.5184,33.737,33.4793,33.6277,49700.0
2014-06-23 09:40:00,43.07,43.17,43.01,43.08,30400.0,33.6355,33.7136,33.5886,33.6433,30400.0
2014-06-23 09:50:00,43.05,43.06,42.88,43.0,18200.0,33.6199,33.6277,33.4871,33.5808,18200.0
2014-06-23 10:00:00,43.03,43.1,42.99,43.1,35100.0,33.6043,33.6589,33.573,33.6589,35100.0
2014-06-23 10:10:00,43.09,43.13,42.99,43.11,29200.0,33.6511,33.6824,33.573,33.6667,29200.0
2014-06-23 10:20:00,43.1,43.15,43.02,43.03,78600.0,33.6589,33.698,33.5964,33.6043,78600.0
2014-06-23 10:30:00,43.05,43.18,43.04,43.04,18100.0,33.6199,33.7214,33.6121,33.6121,18100.0
2014-06-23 10:40:00,43.04,43.15,43.02,43.04,44000.0,33.6121,33.698,33.5964,33.6121,44000.0
2014-06-23 10:50:00,43.03,43.24,43.02,43.2,69800.0,33.6043,33.7683,33.5964,33.737,69800.0
2014-06-23 11:00:00,43.19,43.23,43.13,43.14,14100.0,33.7292,33.7604,33.6824,33.6902,14100.0
2014-06-23 11:10:00,43.17,43.24,43.17,43.2,15200.0,33.7136,33.7683,33.7136,33.737,15200.0
2014-06-23 11:20:00,43.22,43.23,43.12,43.16,20800.0,33.7526,33.7604,33.6745,33.7058,20800.0
2014-06-23 11:30:00,43.13,43.18,43.07,43.11,14200.0,33.6824,33.7214,33.6355,33.6667,14200.0
2014-06-23 11:40:00,43.1,43.24,43.09,43.19,14900.0,33.6589,33.7683,33.6511,33.7292,14900.0
2014-06-23 11:50:00,43.2,43.24,43.13,43.17,14700.0,33.737,33.7683,33.6824,33.7136,14700.0
2014-06-23 12:00:00,43.17,43.19,43.15,43.15,4000.0,33.7136,33.7292,33.698,33.698,4000.0
2014-06-23 12:10:00,43.16,43.25,43.16,43.21,8600.0,33.7058,33.7761,33.7058,33.7448,8600.0
2014-06-23 12:20:00,43.21,43.26,43.19,43.19,7600.0,33.7448,33.7839,33.7292,33.7292,7600.0
2014-06-23 12:30:00,43.19,43.25,43.19,43.22,8900.0,33.7292,33.7761,33.7292,33.7526,8900.0
2014-06-23 12:40:00,43.24,43.27,43.22,43.22,11800.0,33.7683,33.7917,33.7526,33.7526,11800.0
2014-06-23 12:50:00,43.24,43.27,43.19,43.2,13200.0,33.7683,33.7917,33.7292,33.737,13200.0
2014-06-23 13:00:00,43.21,43.27,43.19,43.21,7300.0,33.7448,33.7917,33.7292,33.7448,7300.0
2014-06-23 13:10:00,43.21,43.26,43.18,43.21,30100.0,33.7448,33.7839,33.7214,33.7448,30100.0
2014-06-23 13:20:00,43.22,43.27,43.2,43.26,21900.0,33.7526,33.7917,33.737,33.7839,21900.0
2014-06-23 13:30:00,43.27,43.34,43.26,43.33,12600.0,33.7917,33.8464,33.7839,33.8385,12600.0
2014-06-23 13:40:00,43.31,43.33,43.24,43.27,8900.0,33.8229,33.8385,33.7683,33.7917,8900.0
2014-06-23 13:50:00,43.25,43.31,43.25,43.31,8100.0,33.7761,33.8229,33.7761,33.8229,8100.0
2014-06-23 14:00:00,43.3,43.33,43.23,43.23,11500.0,33.8151,33.8385,33.7604,33.7604,11500.0
2014-06-23 14:10:00,43.24,43.29,43.22,43.29,9600.0,33.7683,33.8073,33.7526,33.8073,9600.0
2014-06-23 14:20:00,43.28,43.35,43.28,43.29,16000.0,33.7995,33.8542,33.7995,33.8073,16000.0
2014-06-23 14:30:00,43.28,43.28,43.21,43.21,17800.0,33.7995,33.7995,33.7448,33.7448,17800.0
2014-06-23 14:40:00,43.22,43.25,43.2,43.23,20100.0,33.7526,33.7761,33.737,33.7604,20100.0
2014-06-23 14:50:00,43.23,43.25,43.2,43.24,28100.0,33.7604,33.7761,33.737,33.7683,28100.0
2014-06-23 15:00:00,43.24,43.25,43.2,43.21,21900.0,33.7683,33.7761,33.737,33.7448,21900.0
2014-06-23 15:10:00,43.21,43.28,43.2,43.28,46300.0,33.7448,33.7995,33.737,33.7995,46300.0
2014-06-23 15:20:00,43.28,43.3,43.15,43.15,30100.0,33.7995,33.8151,33.698,33.698,30100.0
2014-06-23 15:30:00,43.15,43.24,43.15,43.22,27800.0,33.698,33.7683,33.698,33.7526,27800.0
2014-06-23 15:40:00,43.22,43.29,43.19,43.29,60500.0,33.7526,33.8073,33.7292,33.8073,60500.0
2014-06-23 15:50:00,43.29,43.39,43.28,43.34,126000.0,33.8073,33.8854,33.7995,33.8464,126000.0
2014-06-24 09:30:00,43.11,43.25,42.96,43.0,41500.0,33.6667,33.7761,33.5496,33.5808,41500.0
2014-06-24 09:40:00,43.0,43.1,42.88,43.03,31400.0,33.5808,33.6589,33.4871,33.6043,31400.0
2014-06-24 09:50:00,43.03,43.1,42.9,42.95,46100.0,33.6043,33.6589,33.5027,33.5418,46100.0
2014-06-24 10:00:00,42.99,43.11,42.93,42.96,49700.0,33.573,33.6667,33.5262,33.5496,49700.0
2014-06-24 10:10:00,42.98,43.07,42.96,43.03,53300.0,33.5652,33.6355,33.5496,33.6043,53300.0
2014-06-24 10:20:00,43.01,43.09,42.94,43.09,22300.0,33.5886,33.6511,33.534,33.6511,22300.0
2014-06-24 10:30:00,43.08,43.16,43.07,43.15,16500.0,33.6433,33.7058,33.6355,33.698,16500.0
2014-06-24 10:40:00,43.15,43.17,43.08,43.14,16500.0,33.698,33.7136,33.6433,33.6902,16500.0
2014-06-24 10:50:00,43.14,43.26,43.07,43.25,22300.0,33.6902,33.7839,33.6355,33.7761,22300.0
2014-06-24 11:00:00,43.27,43.4,43.18,43.18,44800.0,33.7917,33.8932,33.7214,33.7214,44800.0
2014-06-24 11:10:00,43.17,43.25,43.15,43.24,5600.0,33.7136,33.7761,33.698,33.7683,5600.0
2014-06-24 11:20:00,43.25,43.28,43.2,43.22,13800.0,33.7761,33.7995,33.737,33.7526,13800.0
2014-06-24 11:30:00,43.22,43.25,43.18,43.18,15200.0,33.7526,33.7761,33.7214,33.7214,15200.0
2014-06-24 11:40:00,43.18,43.18,43.09,43.16,10600.0,33.7214,33.7214,33.6511,33.7058,10600.0
2014-06-24 11:50:00,43.14,43.17,43.11,43.17,8300.0,33.6902,33.7136,33.6667,33.7136,8300.0
2014-06-24 12:00:00,43.16,43.3,43.16,43.29,6300.0,33.7058,33.8151,33.7058,33.8073,6300.0
2014-06-24 12:10:00,43.28,43.3,43.26,43.29,6500.0,33.7995,33.8151,33.7839,33.8073,6500.0
2014-06-24 12:20:00,43.29,43.29,43.12,43.19,9400.0,33.8073,33.8073,33.6745,33.7292,9400.0
2014-06-24 12:30:00,43.19,43.19,43.12,43.18,4300.0,33.7292,33.7292,33.6745,33.7214,4300.0
2014-06-24 12:40:00,43.18,43.18,43.12,43.15,5200.0,33.7214,33.7214,33.6745,33.698,5200.0
2014-06-24 12:50:00,43.13,43.18,43.13,43.16,28800.0,33.6824,33.7214,33.6824,33.7058,28800.0
2014-06-24 13:00:00,43.16,43.16,43.04,43.09,7400.0,33.7058,33.7058,33.6121,33.6511,7400.0
2014-06-24 13:10:00,43.1,43.13,42.99,43.02,22000.0,33.6589,33.6824,33.573,33.5964,22000.0
2014-06-24 13:20:00,43.02,43.08,42.99,43.08,17300.0,33.5964,33.6433,33.573,33.6433,17300.0
2014-06-24 13:30:00,43.06,43.18,43.06,43.17,14000.0,33.6277,33.7214,33.6277,33.7136,14000.0
2014-06-24 13:40:00,43.17,43.19,43.05,43.1,17600.0,33.7136,33.7292,33.6199,33.6589,17600.0
2014-06-24 13:50:00,43.09,43.11,43.0,43.02,14700.0,33.6511,33.6667,33.5808,33.5964,14700.0
2014-06-24 14:00:00,43.02,43.17,43.02,43.17,15800.0,33.5964,33.7136,33.5964,33.7136,15800.0
2014-06-24 14:10:00,43.16,43.19,43.15,43.18,15900.0,33.7058,33.7292,33.698,33.7214,15900.0
2014-06-24 14:20:00,43.18,43.18,43.06,43.09,9500.0,33.7214,33.7214,33.6277,33.6511,9500.0
2014-06-24 14:30:00,43.08,43.08,43.05,43.05,18300.0,33.6433,33.6433,33.6199,33.6199,18300.0
2014-06-24 14:40:00,43.05,43.09,43.05,43.08,14500.0,33.6199,33.6511,33.6199,33.6433,14500.0
2014-06-24 14:50:00,43.08,43.11,43.07,43.08,16800.0,33.6433,33.6667,33.6355,33.6433,16800.0
2014-06-24 15:00:00,43.07,43.07,42.84,42.87,99800.0,33.6355,33.6355,33.4559,33.4793,99800.0
2014-06-24 15:10:00,42.87,42.92,42.67,42.67,84200.0,33.4793,33.5184,33.3231,33.3231,84200.0
2014-06-24 15:20:00,42.67,42.75,42.52,42.72,153800.0,33.3231,33.3856,33.206,33.3622,153800.0
2014-06-24 15:30:00,42.71,42.78,42.66,42.66,51200.0,33.3544,33.409,33.3153,33.3153,51200.0
2014-06-24 15:40:00,42.68,42.73,42.63,42.63,128800.0,33.3309,33.37,33.2919,33.2919,128800.0
2014-06-24 15:50:00,42.63,42.76,42.59,42.74,219400.0,33.2919,33.3934,33.2606,33.3778,219400.0
2014-06-25 09:30:00,42.51,42.92,42.44,42.82,49700.0,33.1982,33.5184,33.1435,33.4403,49700.0
2014-06-25 09:40:00,42.84,42.89,42.5,42.64,15100.0,33.4559,33.4949,33.1904,33.2997,15100.0
2014-06-25 09:50:00,42.69,42.86,42.67,42.77,8800.0,33.3387,33.4715,33.3231,33.4012,8800.0
2014-06-25 10:00:00,42.76,42.8,42.62,42.68,27600.0,33.3934,33.4246,33.2841,33.3309,27600.0
2014-06-25 10:10:00,42.65,42.74,42.6,42.71,23500.0,33.3075,33.3778,33.2685,33.3544,23500.0
2014-06-25 10:20:00,42.7,42.91,42.7,42.91,28000.0,33.3465,33.5105,33.3465,33.5105,28000.0
2014-06-25 10:30:00,42.91,43.07,42.85,42.88,27100.0,33.5105,33.6355,33.4637,33.4871,27100.0
2014-06-25 10:40:00,42.88,42.93,42.8,42.9,20700.0,33.4871,33.5262,33.4246,33.5027,20700.0
2014-06-25 10:50:00,42.87,43.08,42.87,43.08,23600.0,33.4793,33.6433,33.4793,33.6433,23600.0
2014-06-25 11:00:00,43.06,43.07,42.83,42.84,46100.0,33.6277,33.6355,33.4481,33.4559,46100.0
2014-06-25 11:10:00,42.84,42.85,42.6,42.61,27800.0,33.4559,33.4637,33.2685,33.2763,27800.0
2014-06-25 11:20:00,42.61,42.68,42.59,42.59,16000.0,33.2763,33.3309,33.2606,33.2606,16000.0
2014-06-25 11:30:00,42.6,42.62,42.5,42.5,16400.0,33.2685,33.2841,33.1904,33.1904,16400.0
2014-06-25 11:40:00,42.52,42.61,42.51,42.51,18200.0,33.206,33.2763,33.1982,33.1982,18200.0
2014-06-25 11:50:00,42.51,42.63,42.49,42.6,13700.0,33.1982,33.2919,33.1825,33.2685,13700.0
2014-06-25 12:00:00,42.63,42.74,42.61,42.65,22900.0,33.2919,33.3778,33.2763,33.3075,22900.0
2014-06-25 12:10:00,42.64,42.65,42.55,42.58,17400.0,33.2997,33.3075,33.2294,33.2528,17400.0
2014-06-25 12:20:00,42.59,42.74,42.58,42.74,16900.0,33.2606,33.3778,33.2528,33.3778,16900.0
2014-06-25 12:30:00,42.75,42.77,42.68,42.7,13800.0,33.3856,33.4012,33.3309,33.3465,13800.0
2014-06-25 12:40:00,42.7,42.71,42.67,42.68,16500.0,33.3465,33.3544,33.3231,33.3309,16500.0
2014-06-25 12:50:00,42.69,42.72,42.67,42.71,17300.0,33.3387,33.3622,33.3231,33.3544,17300.0
2014-06-25 13:00:00,42.71,42.75,42.68,42.75,24100.0,33.3544,33.3856,33.3309,33.3856,24100.0
2014-06-25 13:10:00,42.77,42.91,42.76,42.86,13600.0,33.4012,33.5105,33.3934,33.4715,13600.0
2014-06-25 13:20:00,42.88,43.01,42.88,42.91,10700.0,33.4871,33.5886,33.4871,33.5105,10700.0
2014-06-25 13:30:00,42.92,43.03,42.91,42.97,13500.0,33.5184,33.6043,33.5105,33.5574,13500.0
2014-06-25 13:40:00,42.98,43.03,42.95,43.01,8700.0,33.5652,33.6043,33.5418,33.5886,8700.0
2014-06-25 13:50:00,42.99,43.04,42.97,43.02,15400.0,33.573,33.6121,33.5574,33.5964,15400.0
2014-06-25 14:00:00,43.03,43.03,42.97,43.01,9300.0,33.6043,33.6043,33.5574,33.5886,9300.0
2014-06-25 14:10:00,43.02,43.04,43.0,43.04,8800.0,33.5964,33.6121,33.5808,33.6121,8800.0
2014-06-25 14:20:00,43.05,43.13,43.04,43.08,16700.0,33.6199,33.6824,33.6121,33.6433,16700.0
2014-06-25 14:30:00,43.08,43.13,43.08,43.09,9000.0,33.6433,33.6824,33.6433,33.6511,9000.0
2014-06-25 14:40:00,43.09,43.09,43.01,43.02,10200.0,33.6511,33.6511,33.5886,33.5964,10200.0
2014-06-25 14:50:00,43.03,43.09,43.03,43.04,14900.0,33.6043,33.6511,33.6043,33.6121,14900.0
2014-06-25 15:00:00,43.05,43.08,43.03,43.03,17500.0,33.6199,33.6433,33.6043,33.6043,17500.0
2014-06-25 15:10:00,43.03,43.03,43.0,43.01,20600.0,33.6043,33.6043,33.5808,33.5886,20600.0
2014-06-25 15:20:00,43.02,43.04,43.0,43.0,24500.0,33.5964,33.6121,33.5808,33.5808,24500.0
2014-06-25 15:30:00,43.01,43.15,43.01,43.14,22600.0,33.5886,33.698,33.5886,33.6902,22600.0
2014-06-25 15:40:00,43.14,43.15,43.0,43.0,65600.0,33.6902,33.698,33.5808,33.5808,65600.0
2014-06-25 15:50:00,43.0,43.09,42.94,43.06,123100.0,33.5808,33.6511,33.534,33.6277,123100.0
2014-06-26 09:30:00,42.98,43.13,42.95,42.95,16600.0,33.5652,33.6824,33.5418,33.5418,16600.0
2014-06-26 09:40:00,42.98,42.99,42.2,42.2,70500.0,33.5652,33.573,32.9561,32.9561,70500.0
2014-06-26 09:50:00,42.16,42.18,41.87,41.98,96700.0,32.9248,32.9405,32.6984,32.7843,96700.0
2014-06-26 10:00:00,42.0,42.31,42.0,42.31,41100.0,32.7999,33.042,32.7999,33.042,41100.0
2014-06-26 10:10:00,42.31,42.65,42.31,42.56,71500.0,33.042,33.3075,33.042,33.2372,71500.0
2014-06-26 10:20:00,42.55,42.59,42.31,42.35,84100.0,33.2294,33.2606,33.042,33.0732,84100.0
2014-06-26 10:30:00,42.39,42.39,42.05,42.07,49000.0,33.1045,33.1045,32.8389,32.8545,49000.0
2014-06-26 10:40:00,42.06,42.24,42.0,42.0,43100.0,32.8467,32.9873,32.7999,32.7999,43100.0
2014-06-26 10:50:00,42.0,42.17,42.0,42.1,28900.0,32.7999,32.9326,32.7999,32.878,28900.0
2014-06-26 11:00:00,42.1,42.26,42.1,42.11,24800.0,32.878,33.0029,32.878,32.8858,24800.0
2014-06-26 11:10:00,42.11,42.21,42.06,42.2,18700.0,32.8858,32.9639,32.8467,32.9561,18700.0
2014-06-26 11:20:00,42.2,42.25,42.18,42.2,13700.0,32.9561,32.9951,32.9405,32.9561,13700.0
2014-06-26 11:30:00,42.2,42.23,42.09,42.11,21500.0,32.9561,32.9795,32.8702,32.8858,21500.0
2014-06-26 11:40:00,42.14,42.18,42.1,42.18,14700.0,32.9092,32.9405,32.878,32.9405,14700.0
2014-06-26 11:50:00,42.18,42.19,42.12,42.16,10000.0,32.9405,32.9483,32.8936,32.9248,10000.0
2014-06-26 12:00:00,42.17,42.17,42.12,42.15,12400.0,32.9326,32.9326,32.8936,32.917,12400.0
2014-06-26 12:10:00,42.15,42.18,42.13,42.18,13300.0,32.917,32.9405,32.9014,32.9405,13300.0
2014-06-26 12:20:00,42.18,42.2,42.12,42.18,13100.0,32.9405,32.9561,32.8936,32.9405,13100.0
2014-06-26 12:30:00,42.19,42.25,42.13,42.16,13700.0,32.9483,32.9951,32.9014,32.9248,13700.0
2014-06-26 12:40:00,42.16,42.22,42.15,42.2,12400.0,32.9248,32.9717,32.917,32.9561,12400.0
2014-06-26 12:50:00,42.18,42.21,42.09,42.11,8800.0,32.9405,32.9639,32.8702,32.8858,8800.0
2014-06-26 13:00:00,42.11,42.17,42.08,42.17,9500.0,32.8858,32.9326,32.8624,32.9326,9500.0
2014-06-26 13:10:00,42.19,42.25,42.17,42.18,13100.0,32.9483,32.9951,32.9326,32.9405,13100.0
2014-06-26 13:20:00,42.2,42.32,42.19,42.29,13600.0,32.9561,33.0498,32.9483,33.0264,13600.0
2014-06-26 13:30:00,42.29,42.37,42.27,42.37,15500.0,33.0264,33.0888,33.0107,33.0888,15500.0
2014-06-26 13:40:00,42.37,42.41,42.31,42.33,11800.0,33.0888,33.1201,33.042,33.0576,11800.0
2014-06-26 13:50:00,42.33,42.34,42.17,42.18,13800.0,33.0576,33.0654,32.9326,32.9405,13800.0
2014-06-26 14:00:00,42.17,42.26,42.17,42.23,12800.0,32.9326,33.0029,32.9326,32.9795,12800.0
2014-06-26 14:10:00,42.23,42.24,42.13,42.18,15500.0,32.9795,32.9873,32.9014,32.9405,15500.0
2014-06-26 14:20:00,42.19,42.3,42.16,42.29,9300.0,32.9483,33.0342,32.9248,33.0264,9300.0
2014-06-26 14:30:00,42.29,42.41,42.29,42.41,16800.0,33.0264,33.1201,33.0264,33.1201,16800.0
2014-06-26 14:40:00,42.41,42.41,42.37,42.41,13200.0,33.1201,33.1201,33.0888,33.1201,13200.0
2014-06-26 14:50:00,42.42,42.42,42.36,42.4,19400.0,33.1279,33.1279,33.081,33.1123,19400.0
2014-06-26 15:00:00,42.43,42.49,42.4,42.49,19900.0,33.1357,33.1825,33.1123,33.1825,19900.0
2014-06-26 15:10:00,42.49,42.49,42.38,42.43,18900.0,33.1825,33.1825,33.0966,33.1357,18900.0
2014-06-26 15:20:00,42.43,42.44,42.3,42.32,36500.0,33.1357,33.1435,33.0342,33.0498,36500.0
2014-06-26 15:30:00,42.32,42.33,42.25,42.3,39800.0,33.0498,33.0576,32.9951,33.0342,39800.0
2014-06-26 15:40:00,42.31,42.37,42.25,42.34,63600.0,33.042,33.0888,32.9951,33.0654,63600.0
2014-06-26 15:50:00,42.34,42.34,42.27,42.3,101800.0,33.0654,33.0654,33.0107,33.0342,101800.0
2014-06-27 09:30:00,43.02,43.67,42.83,43.55,129400.0,33.5964,34.1041,33.4481,34.0104,129400.0
2014-06-27 09:40:00,43.51,43.65,43.37,43.58,130900.0,33.9791,34.0884,33.8698,34.0338,130900.0
2014-06-27 09:50:00,43.57,43.79,43.47,43.79,50900.0,34.026,34.1978,33.9479,34.1978,50900.0
2014-06-27 10:00:00,43.8,43.88,43.55,43.57,47200.0,34.2056,34.2681,34.0104,34.026,47200.0
2014-06-27 10:10:00,43.59,43.67,43.49,43.62,41900.0,34.0416,34.1041,33.9635,34.065,41900.0
2014-06-27 10:20:00,43.62,43.65,43.5,43.52,118200.0,34.065,34.0884,33.9713,33.9869,118200.0
2014-06-27 10:30:00,43.51,43.78,43.5,43.71,67800.0,33.9791,34.19,33.9713,34.1353,67800.0
2014-06-27 10:40:00,43.72,43.75,43.65,43.67,20600.0,34.1431,34.1665,34.0884,34.1041,20600.0
2014-06-27 10:50:00,43.66,43.72,43.62,43.67,104400.0,34.0963,34.1431,34.065,34.1041,104400.0
2014-06-27 11:00:00,43.69,43.72,43.45,43.46,56900.0,34.1197,34.1431,33.9323,33.9401,56900.0
2014-06-27 11:10:00,43.46,43.57,43.36,43.57,31300.0,33.9401,34.026,33.862,34.026,31300.0
2014-06-27 11:20:00,43.6,43.7,43.59,43.67,34500.0,34.0494,34.1275,34.0416,34.1041,34500.0
2014-06-27 11:30:00,43.65,43.7,43.58,43.67,31500.0,34.0884,34.1275,34.0338,34.1041,31500.0
2014-06-27 11:40:00,43.67,43.73,43.66,43.7,31800.0,34.1041,34.1509,34.0963,34.1275,31800.0
2014-06-27 11:50:00,43.7,43.72,43.62,43.67,44700.0,34.1275,34.1431,34.065,34.1041,44700.0
2014-06-27 12:00:00,43.68,43.71,43.5,43.5,13700.0,34.1119,34.1353,33.9713,33.9713,13700.0
2014-06-27 12:10:00,43.51,43.57,43.41,43.5,18200.0,33.9791,34.026,33.901,33.9713,18200.0
2014-06-27 12:20:00,43.5,43.51,43.4,43.46,21700.0,33.9713,33.9791,33.8932,33.9401,21700.0
2014-06-27 12:30:00,43.46,43.47,43.39,43.41,32500.0,33.9401,33.9479,33.8854,33.901,32500.0
2014-06-27 12:40:00,43.4,43.48,43.4,43.43,17700.0,33.8932,33.9557,33.8932,33.9166,17700.0
2014-06-27 12:50:00,43.42,43.46,43.28,43.3,23500.0,33.9088,33.9401,33.7995,33.8151,23500.0
2014-06-27 13:00:00,43.3,43.37,43.26,43.34,10200.0,33.8151,33.8698,33.7839,33.8464,10200.0
2014-06-27 13:10:00,43.33,43.41,43.25,43.26,9300.0,33.8385,33.901,33.7761,33.7839,9300.0
2014-06-27 13:20:00,43.25,43.28,43.2,43.27,9000.0,33.7761,33.7995,33.737,33.7917,9000.0
2014-06-27 13:30:00,43.27,43.27,43.17,43.24,64700.0,33.7917,33.7917,33.7136,33.7683,64700.0
2014-06-27 13:40:00,43.25,43.27,43.12,43.12,20000.0,33.7761,33.7917,33.6745,33.6745,20000.0
2014-06-27 13:50:00,43.12,43.13,43.04,43.06,19700.0,33.6745,33.6824,33.6121,33.6277,19700.0
2014-06-27 14:00:00,43.06,43.2,43.06,43.18,17500.0,33.6277,33.737,33.6277,33.7214,17500.0
2014-06-27 14:10:00,43.18,43.21,43.14,43.16,46400.0,33.7214,33.7448,33.6902,33.7058,46400.0
2014-06-27 14:20:00,43.17,43.2,43.12,43.12,13000.0,33.7136,33.737,33.6745,33.6745,13000.0
2014-06-27 14:30:00,43.13,43.21,43.11,43.16,10200.0,33.6824,33.7448,33.6667,33.7058,10200.0
2014-06-27 14:40:00,43.14,43.2,43.14,43.17,10300.0,33.6902,33.737,33.6902,33.7136,10300.0
2014-06-27 14:50:00,43.15,43.15,43.06,43.06,12400.0,33.698,33.698,33.6277,33.6277,12400.0
2014-06-27 15:00:00,43.07,43.12,42.99,43.0,45800.0,33.6355,33.6745,33.573,33.5808,45800.0
2014-06-27 15:10:00,43.01,43.04,42.99,43.0,90000.0,33.5886,33.6121,33.573,33.5808,90000.0
2014-06-27 15:20:00,43.0,43.02,42.94,42.94,55000.0,33.5808,33.5964,33.534,33.534,55000.0
2014-06-27 15:30:00,42.94,43.05,42.94,42.96,73700.0,33.534,33.6199,33.534,33.5496,73700.0
2014-06-27 15:40:00,42.96,43.09,42.94,43.04,101500.0,33.5496,33.6511,33.534,33.6121,101500.0
2014-06-27 15:50:00,43.04,43.12,43.01,43.05,180100.0,33.6121,33.6745,33.5886,33.6199,180100.0
2014-06-30 09:30:00,42.95,43.3,42.95,43.19,30600.0,33.5418,33.8151,33.5418,33.7292,30600.0
2014-06-30 09:40:00,43.16,43.2,42.93,43.17,17100.0,33.7058,33.737,33.5262,33.7136,17100.0
2014-06-30 09:50:00,43.17,43.22,43.03,43.08,14500.0,33.7136,33.7526,33.6043,33.6433,14500.0
2014-06-30 10:00:00,43.11,43.24,43.1,43.23,11000.0,33.6667,33.7683,33.6589,33.7604,11000.0
2014-06-30 10:10:00,43.22,43.41,43.2,43.35,33900.0,33.7526,33.901,33.737,33.8542,33900.0
2014-06-30 10:20:00,43.34,43.35,43.03,43.11,22200.0,33.8464,33.8542,33.6043,33.6667,22200.0
2014-06-30 10:30:00,43.14,43.22,43.03,43.06,17900.0,33.6902,33.7526,33.6043,33.6277,17900.0
2014-06-30 10:40:00,43.08,43.24,43.08,43.22,14000.0,33.6433,33.7683,33.6433,33.7526,14000.0
2014-06-30 10:50:00,43.23,43.38,43.16,43.23,25400.0,33.7604,33.8776,33.7058,33.7604,25400.0
2014-06-30 11:00:00,43.24,43.24,43.16,43.24,6700.0,33.7683,33.7683,33.7058,33.7683,6700.0
2014-06-30 11:10:00,43.23,43.26,43.18,43.25,11100.0,33.7604,33.7839,33.7214,33.7761,11100.0
2014-06-30 11:20:00,43.28,43.43,43.28,43.4,11100.0,33.7995,33.9166,33.7995,33.8932,11100.0
2014-06-30 11:30:00,43.39,43.39,43.34,43.34,7000.0,33.8854,33.8854,33.8464,33.8464,7000.0
2014-06-30 11:40:00,43.34,43.37,43.19,43.2,12400.0,33.8464,33.8698,33.7292,33.737,12400.0
2014-06-30 11:50:00,43.19,43.25,43.15,43.19,11800.0,33.7292,33.7761,33.698,33.7292,11800.0
2014-06-30 12:00:00,43.21,43.23,43.17,43.2,8500.0,33.7448,33.7604,33.7136,33.737,8500.0
2014-06-30 12:10:00,43.2,43.23,43.18,43.23,12600.0,33.737,33.7604,33.7214,33.7604,12600.0
2014-06-30 12:20:00,43.25,43.29,43.2,43.29,11500.0,33.7761,33.8073,33.737,33.8073,11500.0
2014-06-30 12:30:00,43.31,43.34,43.28,43.3,9000.0,33.8229,33.8464,33.7995,33.8151,9000.0
2014-06-30 12:40:00,43.32,43.35,43.32,43.34,14300.0,33.8307,33.8542,33.8307,33.8464,14300.0
2014-06-30 12:50:00,43.34,43.35,43.27,43.31,19500.0,33.8464,33.8542,33.7917,33.8229,19500.0
2014-06-30 13:00:00,43.31,43.34,43.26,43.28,45900.0,33.8229,33.8464,33.7839,33.7995,45900.0
2014-06-30 13:10:00,43.29,43.38,43.28,43.32,17100.0,33.8073,33.8776,33.7995,33.8307,17100.0
2014-06-30 13:20:00,43.34,43.35,43.25,43.27,8200.0,33.8464,33.8542,33.7761,33.7917,8200.0
2014-06-30 13:30:00,43.26,43.28,43.23,43.28,8300.0,33.7839,33.7995,33.7604,33.7995,8300.0
2014-06-30 13:40:00,43.26,43.27,43.22,43.22,10300.0,33.7839,33.7917,33.7526,33.7526,10300.0
2014-06-30 13:50:00,43.21,43.34,43.21,43.33,18100.0,33.7448,33.8464,33.7448,33.8385,18100.0
2014-06-30 14:00:00,43.33,43.37,43.32,43.36,12800.0,33.8385,33.8698,33.8307,33.862,12800.0
2014-06-30 14:10:00,43.36,43.38,43.3,43.3,13700.0,33.862,33.8776,33.8151,33.8151,13700.0
2014-06-30 14:20:00,43.3,43.37,43.3,43.37,27100.0,33.8151,33.8698,33.8151,33.8698,27100.0
2014-06-30 14:30:00,43.36,43.36,43.31,43.32,9700.0,33.862,33.862,33.8229,33.8307,9700.0
2014-06-30 14:40:00,43.33,43.33,43.29,43.32,8200.0,33.8385,33.8385,33.8073,33.8307,8200.0
2014-06-30 14:50:00,43.31,43.31,43.15,43.15,12000.0,33.8229,33.8229,33.698,33.698,12000.0
2014-06-30 15:00:00,43.16,43.2,43.14,43.2,14500.0,33.7058,33.737,33.6902,33.737,14500.0
2014-06-30 15:10:00,43.2,43.2,43.14,43.17,13000.0,33.737,33.737,33.6902,33.7136,13000.0
2014-06-30 15:20:00,43.16,43.19,43.14,43.19,20300.0,33.7058,33.7292,33.6902,33.7292,20300.0
2014-06-30 15:30:00,43.18,43.21,43.14,43.15,26400.0,33.7214,33.7448,33.6902,33.698,26400.0
2014-06-30 15:40:00,43.14,43.2,43.12,43.19,83100.0,33.6902,33.737,33.6745,33.7292,83100.0
2014-06-30 15:50:00,43.16,43.28,43.16,43.24,111600.0,33.7058,33.7995,33.7058,33.7683,111600.0
2014-07-01 09:30:00,43.27,43.75,43.27,43.46,24900.0,33.7917,34.1665,33.7917,33.9401,24900.0
2014-07-01 09:40:00,43.48,43.58,43.4,43.58,46600.0,33.9557,34.0338,33.8932,34.0338,46600.0
2014-07-01 09:50:00,43.6,43.72,43.6,43.68,149300.0,34.0494,34.1431,34.0494,34.1119,149300.0
2014-07-01 10:00:00,43.67,43.73,43.51,43.65,15000.0,34.1041,34.1509,33.9791,34.0884,15000.0
2014-07-01 10:10:00,43.6,43.65,43.49,43.53,20200.0,34.0494,34.0884,33.9635,33.9947,20200.0
2014-07-01 10:20:00,43.51,43.53,43.25,43.27,16900.0,33.9791,33.9947,33.7761,33.7917,16900.0
2014-07-01 10:30:00,43.28,43.4,43.26,43.4,10600.0,33.7995,33.8932,33.7839,33.8932,10600.0
2014-07-01 10:40:00,43.37,43.39,43.25,43.26,18800.0,33.8698,33.8854,33.7761,33.7839,18800.0
2014-07-01 10:50:00,43.29,43.39,43.25,43.26,18200.0,33.8073,33.8854,33.7761,33.7839,18200.0
2014-07-01 11:00:00,43.26,43.31,43.25,43.25,25800.0,33.7839,33.8229,33.7761,33.7761,25800.0
2014-07-01 11:10:00,43.25,43.25,43.14,43.18,33200.0,33.7761,33.7761,33.6902,33.7214,33200.0
2014-07-01 11:20:00,43.17,43.23,43.16,43.2,42100.0,33.7136,33.7604,33.7058,33.737,42100.0
2014-07-01 11:30:00,43.21,43.23,43.16,43.19,16200.0,33.7448,33.7604,33.7058,33.7292,16200.0
2014-07-01 11:40:00,43.18,43.32,43.17,43.32,41600.0,33.7214,33.8307,33.7136,33.8307,41600.0
2014-07-01 11:50:00,43.3,43.33,43.23,43.28,18000.0,33.8151,33.8385,33.7604,33.7995,18000.0
2014-07-01 12:00:00,43.29,43.29,43.18,43.2,17000.0,33.8073,33.8073,33.7214,33.737,17000.0
2014-07-01 12:10:00,43.21,43.28,43.21,43.26,14000.0,33.7448,33.7995,33.7448,33.7839,14000.0
2014-07-01 12:20:00,43.26,43.27,43.25,43.26,22600.0,33.7839,33.7917,33.7761,33.7839,22600.0
2014-07-01 12:30:00,43.27,43.3,43.23,43.25,20400.0,33.7917,33.8151,33.7604,33.7761,20400.0
2014-07-01 12:40:00,43.25,43.29,43.23,43.29,16800.0,33.7761,33.8073,33.7604,33.8073,16800.0
2014-07-01 12:50:00,43.3,43.31,43.26,43.29,14000.0,33.8151,33.8229,33.7839,33.8073,14000.0
2014-07-01 13:00:00,43.29,43.43,43.28,43.43,14000.0,33.8073,33.9166,33.7995,33.9166,14000.0
2014-07-01 13:10:00,43.42,43.42,43.3,43.31,30700.0,33.9088,33.9088,33.8151,33.8229,30700.0
2014-07-01 13:20:00,43.31,43.43,43.31,43.35,17500.0,33.8229,33.9166,33.8229,33.8542,17500.0
2014-07-01 13:30:00,43.35,43.4,43.34,43.36,20600.0,33.8542,33.8932,33.8464,33.862,20600.0
2014-07-01 13:40:00,43.35,43.35,43.26,43.29,20700.0,33.8542,33.8542,33.7839,33.8073,20700.0
2014-07-01 13:50:00,43.28,43.36,43.23,43.35,25800.0,33.7995,33.862,33.7604,33.8542,25800.0
2014-07-01 14:00:00,43.34,43.34,43.27,43.27,12900.0,33.8464,33.8464,33.7917,33.7917,12900.0
2014-07-01 14:10:00,43.28,43.28,43.25,43.25,23200.0,33.7995,33.7995,33.7761,33.7761,23200.0
2014-07-01 14:20:00,43.24,43.29,43.24,43.25,17900.0,33.7683,33.8073,33.7683,33.7761,17900.0
2014-07-01 14:30:00,43.25,43.36,43.24,43.32,13700.0,33.7761,33.862,33.7683,33.8307,13700.0
2014-07-01 14:40:00,43.34,43.36,43.25,43.27,13800.0,33.8464,33.862,33.7761,33.7917,13800.0
2014-07-01 14:50:00,43.28,43.36,43.26,43.36,14100.0,33.7995,33.862,33.7839,33.862,14100.0
2014-07-01 15:00:00,43.35,43.38,43.3,43.38,18800.0,33.8542,33.8776,33.8151,33.8776,18800.0
2014-07-01 15:10:00,43.36,43.38,43.26,43.38,26400.0,33.862,33.8776,33.7839,33.8776,26400.0
2014-07-01 15:20:00,43.37,43.52,43.34,43.46,28000.0,33.8698,33.9869,33.8464,33.9401,28000.0
2014-07-01 15:30:00,43.45,43.51,43.44,43.44,22300.0,33.9323,33.9791,33.9244,33.9244,22300.0
2014-07-01 15:40:00,43.45,43.48,43.39,43.39,91300.0,33.9323,33.9557,33.8854,33.8854,91300.0
2014-07-01 15:50:00,43.4,43.46,43.34,43.38,134700.0,33.8932,33.9401,33.8464,33.8776,134700.0
2014-07-02 09:30:00,43.2,43.63,43.2,43.58,42000.0,33.737,34.0728,33.737,34.0338,42000.0
2014-07-02 09:40:00,43.57,43.64,43.3,43.31,31500.0,34.026,34.0806,33.8151,33.8229,31500.0
2014-07-02 09:50:00,43.31,43.39,43.24,43.31,10700.0,33.8229,33.8854,33.7683,33.8229,10700.0
2014-07-02 10:00:00,43.29,43.36,43.13,43.15,17900.0,33.8073,33.862,33.6824,33.698,17900.0
2014-07-02 10:10:00,43.18,43.27,43.11,43.16,13500.0,33.7214,33.7917,33.6667,33.7058,13500.0
2014-07-02 10:20:00,43.13,43.13,43.04,43.07,25400.0,33.6824,33.6824,33.6121,33.6355,25400.0
2014-07-02 10:30:00,43.05,43.14,43.0,43.06,10200.0,33.6199,33.6902,33.5808,33.6277,10200.0
2014-07-02 10:40:00,43.09,43.2,43.07,43.1,26000.0,33.6511,33.737,33.6355,33.6589,26000.0
2014-07-02 10:50:00,43.08,43.11,43.0,43.02,13700.0,33.6433,33.6667,33.5808,33.5964,13700.0
2014-07-02 11:00:00,43.02,43.03,43.0,43.01,23000.0,33.5964,33.6043,33.5808,33.5886,23000.0
2014-07-02 11:10:00,43.02,43.04,43.0,43.0,21000.0,33.5964,33.6121,33.5808,33.5808,21000.0
2014-07-02 11:20:00,43.01,43.07,42.96,43.0,23500.0,33.5886,33.6355,33.5496,33.5808,23500.0
2014-07-02 11:30:00,43.02,43.1,42.98,43.1,24200.0,33.5964,33.6589,33.5652,33.6589,24200.0
2014-07-02 11:40:00,43.07,43.09,42.99,43.04,13400.0,33.6355,33.6511,33.573,33.6121,13400.0
2014-07-02 11:50:00,43.02,43.04,42.98,42.99,8000.0,33.5964,33.6121,33.5652,33.573,8000.0
2014-07-02 12:00:00,42.99,43.01,42.86,42.88,24700.0,33.573,33.5886,33.4715,33.4871,24700.0
2014-07-02 12:10:00,42.9,42.97,42.86,42.87,21200.0,33.5027,33.5574,33.4715,33.4793,21200.0
2014-07-02 12:20:00,42.89,42.92,42.85,42.88,9700.0,33.4949,33.5184,33.4637,33.4871,9700.0
2014-07-02 12:30:00,42.88,42.9,42.84,42.84,15800.0,33.4871,33.5027,33.4559,33.4559,15800.0
2014-07-02 12:40:00,42.83,42.87,42.83,42.87,8600.0,33.4481,33.4793,33.4481,33.4793,8600.0
2014-07-02 12:50:00,42.87,42.9,42.79,42.84,13300.0,33.4793,33.5027,33.4168,33.4559,13300.0
2014-07-02 13:00:00,42.84,42.89,42.83,42.88,12100.0,33.4559,33.4949,33.4481,33.4871,12100.0
2014-07-02 13:10:00,42.89,42.89,42.78,42.79,10100.0,33.4949,33.4949,33.409,33.4168,10100.0
2014-07-02 13:20:00,42.79,42.86,42.75,42.79,28700.0,33.4168,33.4715,33.3856,33.4168,28700.0
2014-07-02 13:30:00,42.8,42.81,42.65,42.69,31600.0,33.4246,33.4324,33.3075,33.3387,31600.0
2014-07-02 13:40:00,42.68,42.79,42.68,42.79,7700.0,33.3309,33.4168,33.3309,33.4168,7700.0
2014-07-02 13:50:00,42.79,42.81,42.77,42.79,11100.0,33.4168,33.4324,33.4012,33.4168,11100.0
2014-07-02 14:00:00,42.79,42.81,42.72,42.73,14500.0,33.4168,33.4324,33.3622,33.37,14500.0
2014-07-02 14:10:00,42.73,42.76,42.69,42.69,12600.0,33.37,33.3934,33.3387,33.3387,12600.0
2014-07-02 14:20:00,42.7,42.74,42.69,42.7,10100.0,33.3465,33.3778,33.3387,33.3465,10100.0
2014-07-02 14:30:00,42.69,42.79,42.67,42.67,16300.0,33.3387,33.4168,33.3231,33.3231,16300.0
2014-07-02 14:40:00,42.68,42.69,42.58,42.59,29200.0,33.3309,33.3387,33.2528,33.2606,29200.0
2014-07-02 14:50:00,42.61,42.66,42.52,42.54,26300.0,33.2763,33.3153,33.206,33.2216,26300.0
2014-07-02 15:00:00,42.55,42.62,42.5,42.57,29100.0,33.2294,33.2841,33.1904,33.245,29100.0
2014-07-02 15:10:00,42.57,42.64,42.51,42.52,29400.0,33.245,33.2997,33.1982,33.206,29400.0
2014-07-02 15:20:00,42.52,42.59,42.52,42.56,28200.0,33.206,33.2606,33.206,33.2372,28200.0
2014-07-02 15:30:00,42.56,42.63,42.53,42.63,35500.0,33.2372,33.2919,33.2138,33.2919,35500.0
2014-07-02 15:40:00,42.63,42.63,42.55,42.56,65800.0,33.2919,33.2919,33.2294,33.2372,65800.0
2014-07-02 15:50:00,42.57,42.61,42.52,42.58,100400.0,33.245,33.2763,33.206,33.2528,100400.0
2014-07-03 09:30:00,42.83,43.39,42.64,43.34,47100.0,33.4481,33.8854,33.2997,33.8464,47100.0
2014-07-03 09:40:00,43.36,43.46,43.11,43.19,23100.0,33.862,33.9401,33.6667,33.7292,23100.0
2014-07-03 09:50:00,43.14,43.38,43.12,43.3,24100.0,33.6902,33.8776,33.6745,33.8151,24100.0
2014-07-03 10:00:00,43.3,43.56,43.3,43.56,45900.0,33.8151,34.0182,33.8151,34.0182,45900.0
2014-07-03 10:10:00,43.56,43.6,43.49,43.49,53100.0,34.0182,34.0494,33.9635,33.9635,53100.0
2014-07-03 10:20:00,43.51,43.54,43.42,43.54,29700.0,33.9791,34.0025,33.9088,34.0025,29700.0
2014-07-03 10:30:00,43.52,43.62,43.49,43.54,20600.0,33.9869,34.065,33.9635,34.0025,20600.0
2014-07-03 10:40:00,43.52,43.7,43.47,43.69,10300.0,33.9869,34.1275,33.9479,34.1197,10300.0
2014-07-03 10:50:00,43.68,43.68,43.51,43.68,12000.0,34.1119,34.1119,33.9791,34.1119,12000.0
2014-07-03 11:00:00,43.67,43.67,43.57,43.61,9800.0,34.1041,34.1041,34.026,34.0572,9800.0
2014-07-03 11:10:00,43.6,43.65,43.55,43.58,14100.0,34.0494,34.0884,34.0104,34.0338,14100.0
2014-07-03 11:20:00,43.57,43.58,43.43,43.52,31300.0,34.026,34.0338,33.9166,33.9869,31300.0
2014-07-03 11:30:00,43.53,43.7,43.53,43.7,18000.0,33.9947,34.1275,33.9947,34.1275,18000.0
2014-07-03 11:40:00,43.7,43.7,43.61,43.64,15200.0,34.1275,34.1275,34.0572,34.0806,15200.0
2014-07-03 11:50:00,43.64,43.84,43.64,43.84,24400.0,34.0806,34.2368,34.0806,34.2368,24400.0
2014-07-03 12:00:00,43.84,43.84,43.7,43.72,24200.0,34.2368,34.2368,34.1275,34.1431,24200.0
2014-07-03 12:10:00,43.72,43.75,43.59,43.6,28100.0,34.1431,34.1665,34.0416,34.0494,28100.0
2014-07-03 12:20:00,43.59,43.59,43.53,43.54,28200.0,34.0416,34.0416,33.9947,34.0025,28200.0
2014-07-03 12:30:00,43.54,43.56,43.37,43.38,58600.0,34.0025,34.0182,33.8698,33.8776,58600.0
2014-07-03 12:40:00,43.38,43.52,43.37,43.38,76800.0,33.8776,33.9869,33.8698,33.8776,76800.0
2014-07-03 12:50:00,43.37,43.49,43.17,43.24,201800.0,33.8698,33.9635,33.7136,33.7683,201800.0
2014-07-07 09:30:00,43.22,43.25,43.09,43.11,34300.0,33.7526,33.7761,33.6511,33.6667,34300.0
2014-07-07 09:40:00,43.09,43.61,42.98,43.59,29900.0,33.6511,34.0572,33.5652,34.0416,29900.0
2014-07-07 09:50:00,43.58,43.58,43.34,43.4,16700.0,34.0338,34.0338,33.8464,33.8932,16700.0
2014-07-07 10:00:00,43.42,43.42,43.23,43.37,12200.0,33.9088,33.9088,33.7604,33.8698,12200.0
2014-07-07 10:10:00,43.37,43.47,43.34,43.47,20000.0,33.8698,33.9479,33.8464,33.9479,20000.0
2014-07-07 10:20:00,43.48,43.52,43.25,43.34,8600.0,33.9557,33.9869,33.7761,33.8464,8600.0
2014-07-07 10:30:00,43.35,43.35,43.22,43.31,17600.0,33.8542,33.8542,33.7526,33.8229,17600.0
2014-07-07 10:40:00,43.3,43.35,43.23,43.23,14100.0,33.8151,33.8542,33.7604,33.7604,14100.0
2014-07-07 10:50:00,43.2,43.21,43.03,43.07,16100.0,33.737,33.7448,33.6043,33.6355,16100.0
2014-07-07 11:00:00,43.02,43.04,42.78,43.0,85800.0,33.5964,33.6121,33.409,33.5808,85800.0
2014-07-07 11:10:00,43.0,43.11,42.93,42.93,18200.0,33.5808,33.6667,33.5262,33.5262,18200.0
2014-07-07 11:20:00,42.93,43.02,42.83,42.92,14200.0,33.5262,33.5964,33.4481,33.5184,14200.0
2014-07-07 11:30:00,42.91,43.0,42.9,42.98,9300.0,33.5105,33.5808,33.5027,33.5652,9300.0
2014-07-07 11:40:00,42.97,43.0,42.86,42.91,13000.0,33.5574,33.5808,33.4715,33.5105,13000.0
2014-07-07 11:50:00,42.93,42.94,42.88,42.91,5600.0,33.5262,33.534,33.4871,33.5105,5600.0
2014-07-07 12:00:00,42.91,42.96,42.91,42.91,6700.0,33.5105,33.5496,33.5105,33.5105,6700.0
2014-07-07 12:10:00,42.93,42.98,42.91,42.97,6300.0,33.5262,33.5652,33.5105,33.5574,6300.0
2014-07-07 12:20:00,42.97,42.98,42.95,42.98,4200.0,33.5574,33.5652,33.5418,33.5652,4200.0
2014-07-07 12:30:00,42.98,42.99,42.95,42.98,5300.0,33.5652,33.573,33.5418,33.5652,5300.0
2014-07-07 12:40:00,42.98,43.02,42.93,42.94,8500.0,33.5652,33.5964,33.5262,33.534,8500.0
2014-07-07 12:50:00,42.93,43.0,42.92,42.98,5500.0,33.5262,33.5808,33.5184,33.5652,5500.0
2014-07-07 13:00:00,43.0,43.0,42.88,42.88,7200.0,33.5808,33.5808,33.4871,33.4871,7200.0
2014-07-07 13:10:00,42.89,42.92,42.87,42.89,4700.0,33.4949,33.5184,33.4793,33.4949,4700.0
2014-07-07 13:20:00,42.9,42.95,42.82,42.84,6300.0,33.5027,33.5418,33.4403,33.4559,6300.0
2014-07-07 13:30:00,42.84,42.9,42.82,42.86,4300.0,33.4559,33.5027,33.4403,33.4715,4300.0
2014-07-07 13:40:00,42.82,42.91,42.82,42.88,8300.0,33.4403,33.5105,33.4403,33.4871,8300.0
2014-07-07 13:50:00,42.88,42.88,42.8,42.8,7200.0,33.4871,33.4871,33.4246,33.4246,7200.0
2014-07-07 14:00:00,42.8,42.82,42.76,42.81,9300.0,33.4246,33.4403,33.3934,33.4324,9300.0
2014-07-07 14:10:00,42.8,42.8,42.75,42.75,6800.0,33.4246,33.4246,33.3856,33.3856,6800.0
2014-07-07 14:20:00,42.76,42.77,42.62,42.63,36700.0,33.3934,33.4012,33.2841,33.2919,36700.0
2014-07-07 14:30:00,42.6,42.63,42.57,42.57,9000.0,33.2685,33.2919,33.245,33.245,9000.0
2014-07-07 14:40:00,42.56,42.66,42.53,42.66,16000.0,33.2372,33.3153,33.2138,33.3153,16000.0
2014-07-07 14:50:00,42.67,42.73,42.63,42.73,13000.0,33.3231,33.37,33.2919,33.37,13000.0
2014-07-07 15:00:00,42.74,42.76,42.7,42.74,11400.0,33.3778,33.3934,33.3465,33.3778,11400.0
2014-07-07 15:10:00,42.72,42.75,42.63,42.68,12200.0,33.3622,33.3856,33.2919,33.3309,12200.0
2014-07-07 15:20:00,42.68,42.71,42.66,42.7,11400.0,33.3309,33.3544,33.3153,33.3465,11400.0
2014-07-07 15:30:00,42.69,42.69,42.6,42.61,26400.0,33.3387,33.3387,33.2685,33.2763,26400.0
2014-07-07 15:40:00,42.62,42.63,42.56,42.58,41200.0,33.2841,33.2919,33.2372,33.2528,41200.0
2014-07-07 15:50:00,42.58,42.67,42.58,42.59,86300.0,33.2528,33.3231,33.2528,33.2606,86300.0
2014-07-08 09:30:00,42.61,42.64,42.2,42.22,25900.0,33.2763,33.2997,32.9561,32.9717,25900.0
2014-07-08 09:40:00,42.3,42.37,41.97,41.97,22200.0,33.0342,33.0888,32.7765,32.7765,22200.0
2014-07-08 09:50:00,42.0,42.0,41.59,41.79,98900.0,32.7999,32.7999,32.4797,32.6359,98900.0
2014-07-08 10:00:00,41.79,41.9,41.56,41.82,127600.0,32.6359,32.7218,32.4563,32.6593,127600.0
2014-07-08 10:10:00,41.82,41.86,41.71,41.77,43300.0,32.6593,32.6905,32.5734,32.6203,43300.0
2014-07-08 10:20:00,41.78,41.78,41.56,41.62,33600.0,32.6281,32.6281,32.4563,32.5031,33600.0
2014-07-08 10:30:00,41.63,41.63,41.35,41.51,44800.0,32.5109,32.5109,32.2923,32.4172,44800.0
2014-07-08 10:40:00,41.52,41.58,41.34,41.57,47100.0,32.425,32.4719,32.2845,32.4641,47100.0
2014-07-08 10:50:00,41.56,41.62,41.47,41.56,56900.0,32.4563,32.5031,32.386,32.4563,56900.0
2014-07-08 11:00:00,41.54,41.55,41.47,41.5,19900.0,32.4406,32.4485,32.386,32.4094,19900.0
2014-07-08 11:10:00,41.49,41.52,41.4,41.48,17200.0,32.4016,32.425,32.3313,32.3938,17200.0
2014-07-08 11:20:00,41.46,41.55,41.4,41.5,25400.0,32.3782,32.4485,32.3313,32.4094,25400.0
2014-07-08 11:30:00,41.5,41.74,41.46,41.7,18100.0,32.4094,32.5968,32.3782,32.5656,18100.0
2014-07-08 11:40:00,41.7,41.74,41.61,41.74,16100.0,32.5656,32.5968,32.4953,32.5968,16100.0
2014-07-08 11:50:00,41.75,41.75,41.5,41.65,66400.0,32.6046,32.6046,32.4094,32.5265,66400.0
2014-07-08 12:00:00,41.64,41.64,41.53,41.55,17800.0,32.5187,32.5187,32.4328,32.4485,17800.0
2014-07-08 12:10:00,41.54,41.57,41.34,41.43,28000.0,32.4406,32.4641,32.2845,32.3547,28000.0
2014-07-08 12:20:00,41.44,41.58,41.44,41.56,15000.0,32.3625,32.4719,32.3625,32.4563,15000.0
2014-07-08 12:30:00,41.58,41.67,41.58,41.59,12600.0,32.4719,32.5422,32.4719,32.4797,12600.0
2014-07-08 12:40:00,41.59,41.83,41.58,41.8,30100.0,32.4797,32.6671,32.4719,32.6437,30100.0
2014-07-08 12:50:00,41.8,42.05,41.8,41.93,25000.0,32.6437,32.8389,32.6437,32.7452,25000.0
2014-07-08 13:00:00,41.93,41.97,41.84,41.84,12400.0,32.7452,32.7765,32.6749,32.6749,12400.0
2014-07-08 13:10:00,41.88,41.91,41.86,41.88,20200.0,32.7062,32.7296,32.6905,32.7062,20200.0
2014-07-08 13:20:00,41.87,41.98,41.86,41.94,32600.0,32.6984,32.7843,32.6905,32.753,32600.0
2014-07-08 13:30:00,41.96,42.02,41.93,42.0,14500.0,32.7686,32.8155,32.7452,32.7999,14500.0
2014-07-08 13:40:00,42.01,42.09,42.01,42.05,27500.0,32.8077,32.8702,32.8077,32.8389,27500.0
2014-07-08 13:50:00,42.07,42.07,42.02,42.02,13500.0,32.8545,32.8545,32.8155,32.8155,13500.0
2014-07-08 14:00:00,42.02,42.04,41.92,42.04,41300.0,32.8155,32.8311,32.7374,32.8311,41300.0
2014-07-08 14:10:00,42.03,42.08,42.01,42.05,15300.0,32.8233,32.8624,32.8077,32.8389,15300.0
2014-07-08 14:20:00,42.04,42.05,42.02,42.02,12100.0,32.8311,32.8389,32.8155,32.8155,12100.0
2014-07-08 14:30:00,42.02,42.06,41.92,41.92,21800.0,32.8155,32.8467,32.7374,32.7374,21800.0
2014-07-08 14:40:00,41.92,41.96,41.87,41.88,17800.0,32.7374,32.7686,32.6984,32.7062,17800.0
2014-07-08 14:50:00,41.88,41.94,41.88,41.89,22100.0,32.7062,32.753,32.7062,32.714,22100.0
2014-07-08 15:00:00,41.89,41.89,41.83,41.84,22800.0,32.714,32.714,32.6671,32.6749,22800.0
2014-07-08 15:10:00,41.85,41.88,41.81,41.82,54400.0,32.6827,32.7062,32.6515,32.6593,54400.0
2014-07-08 15:20:00,41.82,41.85,41.76,41.83,45200.0,32.6593,32.6827,32.6125,32.6671,45200.0
2014-07-08 15:30:00,41.82,41.92,41.82,41.92,33500.0,32.6593,32.7374,32.6593,32.7374,33500.0
2014-07-08 15:40:00,41.91,41.91,41.8,41.8,59100.0,32.7296,32.7296,32.6437,32.6437,59100.0
2014-07-08 15:50:00,41.8,41.84,41.77,41.77,101800.0,32.6437,32.6749,32.6203,32.6203,101800.0
2014-07-09 09:30:00,41.95,42.39,41.91,42.39,50300.0,32.7608,33.1045,32.7296,33.1045,50300.0
2014-07-09 09:40:00,42.39,42.39,42.09,42.12,17500.0,33.1045,33.1045,32.8702,32.8936,17500.0
2014-07-09 09:50:00,42.12,42.14,41.8,41.99,56200.0,32.8936,32.9092,32.6437,32.7921,56200.0
2014-07-09 10:00:00,42.05,42.22,42.01,42.12,18700.0,32.8389,32.9717,32.8077,32.8936,18700.0
2014-07-09 10:10:00,42.14,42.15,41.85,41.89,25700.0,32.9092,32.917,32.6827,32.714,25700.0
2014-07-09 10:20:00,41.89,42.29,41.89,42.23,24100.0,32.714,33.0264,32.714,32.9795,24100.0
2014-07-09 10:30:00,42.23,42.32,42.14,42.28,48800.0,32.9795,33.0498,32.9092,33.0185,48800.0
2014-07-09 10:40:00,42.28,42.32,42.25,42.25,76800.0,33.0185,33.0498,32.9951,32.9951,76800.0
2014-07-09 10:50:00,42.25,42.4,42.22,42.39,16100.0,32.9951,33.1123,32.9717,33.1045,16100.0
2014-07-09 11:00:00,42.39,42.48,42.36,42.43,18600.0,33.1045,33.1747,33.081,33.1357,18600.0
2014-07-09 11:10:00,42.44,42.48,42.36,42.44,22800.0,33.1435,33.1747,33.081,33.1435,22800.0
2014-07-09 11:20:00,42.42,42.47,42.37,42.39,14900.0,33.1279,33.1669,33.0888,33.1045,14900.0
2014-07-09 11:30:00,42.38,42.39,42.29,42.37,24100.0,33.0966,33.1045,33.0264,33.0888,24100.0
2014-07-09 11:40:00,42.38,42.47,42.38,42.46,8200.0,33.0966,33.1669,33.0966,33.1591,8200.0
2014-07-09 11:50:00,42.46,42.66,42.43,42.66,36400.0,33.1591,33.3153,33.1357,33.3153,36400.0
2014-07-09 12:00:00,42.67,42.73,42.66,42.66,16600.0,33.3231,33.37,33.3153,33.3153,16600.0
2014-07-09 12:10:00,42.66,42.72,42.65,42.7,12800.0,33.3153,33.3622,33.3075,33.3465,12800.0
2014-07-09 12:20:00,42.7,42.74,42.65,42.73,10200.0,33.3465,33.3778,33.3075,33.37,10200.0
2014-07-09 12:30:00,42.73,42.73,42.61,42.61,9700.0,33.37,33.37,33.2763,33.2763,9700.0
2014-07-09 12:40:00,42.59,42.6,42.5,42.51,30200.0,33.2606,33.2685,33.1904,33.1982,30200.0
2014-07-09 12:50:00,42.52,42.57,42.51,42.54,8700.0,33.206,33.245,33.1982,33.2216,8700.0
2014-07-09 13:00:00,42.55,42.55,42.41,42.42,6000.0,33.2294,33.2294,33.1201,33.1279,6000.0
2014-07-09 13:10:00,42.42,42.5,42.41,42.42,20800.0,33.1279,33.1904,33.1201,33.1279,20800.0
2014-07-09 13:20:00,42.42,42.42,42.29,42.35,15400.0,33.1279,33.1279,33.0264,33.0732,15400.0
2014-07-09 13:30:00,42.35,42.39,42.25,42.34,20100.0,33.0732,33.1045,32.9951,33.0654,20100.0
2014-07-09 13:40:00,42.37,42.38,42.31,42.38,8500.0,33.0888,33.0966,33.042,33.0966,8500.0
2014-07-09 13:50:00,42.39,42.51,42.39,42.5,5400.0,33.1045,33.1982,33.1045,33.1904,5400.0
2014-07-09 14:00:00,42.5,42.5,42.32,42.38,18500.0,33.1904,33.1904,33.0498,33.0966,18500.0
2014-07-09 14:10:00,42.39,42.57,42.38,42.56,10300.0,33.1045,33.245,33.0966,33.2372,10300.0
2014-07-09 14:20:00,42.55,42.55,42.41,42.44,10600.0,33.2294,33.2294,33.1201,33.1435,10600.0
2014-07-09 14:30:00,42.46,42.49,42.37,42.4,7600.0,33.1591,33.1825,33.0888,33.1123,7600.0
2014-07-09 14:40:00,42.41,42.52,42.35,42.49,34700.0,33.1201,33.206,33.0732,33.1825,34700.0
2014-07-09 14:50:00,42.51,42.57,42.49,42.51,12600.0,33.1982,33.245,33.1825,33.1982,12600.0
2014-07-09 15:00:00,42.51,42.58,42.47,42.58,13600.0,33.1982,33.2528,33.1669,33.2528,13600.0
2014-07-09 15:10:00,42.58,42.62,42.5,42.5,19400.0,33.2528,33.2841,33.1904,33.1904,19400.0
2014-07-09 15:20:00,42.51,42.62,42.5,42.59,24200.0,33.1982,33.2841,33.1904,33.2606,24200.0
2014-07-09 15:30:00,42.61,42.72,42.58,42.69,37300.0,33.2763,33.3622,33.2528,33.3387,37300.0
2014-07-09 15:40:00,42.69,42.77,42.67,42.68,55200.0,33.3387,33.4012,33.3231,33.3309,55200.0
2014-07-09 15:50:00,42.68,42.8,42.64,42.77,110900.0,33.3309,33.4246,33.2997,33.4012,110900.0
2014-07-10 09:30:00,42.02,42.05,41.75,41.85,26900.0,32.8155,32.8389,32.6046,32.6827,26900.0
2014-07-10 09:40:00,41.85,41.91,41.39,41.54,36300.0,32.6827,32.7296,32.3235,32.4406,36300.0
2014-07-10 09:50:00,41.51,41.92,41.47,41.86,28600.0,32.4172,32.7374,32.386,32.6905,28600.0
2014-07-10 10:00:00,41.84,41.98,41.78,41.82,23700.0,32.6749,32.7843,32.6281,32.6593,23700.0
2014-07-10 10:10:00,41.82,41.94,41.75,41.75,30000.0,32.6593,32.753,32.6046,32.6046,30000.0
2014-07-10 10:20:00,41.79,42.06,41.78,42.03,21100.0,32.6359,32.8467,32.6281,32.8233,21100.0
2014-07-10 10:30:00,42.01,42.08,41.95,42.0,8000.0,32.8077,32.8624,32.7608,32.7999,8000.0
2014-07-10 10:40:00,42.0,42.09,41.97,42.02,9900.0,32.7999,32.8702,32.7765,32.8155,9900.0
2014-07-10 10:50:00,42.03,42.13,41.99,42.12,7200.0,32.8233,32.9014,32.7921,32.8936,7200.0
2014-07-10 11:00:00,42.13,42.2,42.1,42.11,6800.0,32.9014,32.9561,32.878,32.8858,6800.0
2014-07-10 11:10:00,42.12,42.12,41.98,42.1,14300.0,32.8936,32.8936,32.7843,32.878,14300.0
2014-07-10 11:20:00,42.1,42.12,42.01,42.06,90200.0,32.878,32.8936,32.8077,32.8467,90200.0
2014-07-10 11:30:00,42.06,42.11,42.03,42.1,27900.0,32.8467,32.8858,32.8233,32.878,27900.0
2014-07-10 11:40:00,42.11,42.12,42.07,42.07,50400.0,32.8858,32.8936,32.8545,32.8545,50400.0
2014-07-10 11:50:00,42.07,42.13,41.99,42.13,45100.0,32.8545,32.9014,32.7921,32.9014,45100.0
2014-07-10 12:00:00,42.13,42.13,42.06,42.07,10300.0,32.9014,32.9014,32.8467,32.8545,10300.0
2014-07-10 12:10:00,42.08,42.14,42.07,42.09,9500.0,32.8624,32.9092,32.8545,32.8702,9500.0
2014-07-10 12:20:00,42.09,42.12,42.06,42.08,54600.0,32.8702,32.8936,32.8467,32.8624,54600.0
2014-07-10 12:30:00,42.11,42.12,42.01,42.06,22000.0,32.8858,32.8936,32.8077,32.8467,22000.0
2014-07-10 12:40:00,42.07,42.1,42.04,42.06,7200.0,32.8545,32.878,32.8311,32.8467,7200.0
2014-07-10 12:50:00,42.04,42.05,41.98,41.99,9000.0,32.8311,32.8389,32.7843,32.7921,9000.0
2014-07-10 13:00:00,41.98,42.05,41.96,42.02,5500.0,32.7843,32.8389,32.7686,32.8155,5500.0
2014-07-10 13:10:00,42.02,42.05,42.02,42.04,4900.0,32.8155,32.8389,32.8155,32.8311,4900.0
2014-07-10 13:20:00,42.03,42.13,41.98,42.11,11400.0,32.8233,32.9014,32.7843,32.8858,11400.0
2014-07-10 13:30:00,42.12,42.12,42.05,42.11,11400.0,32.8936,32.8936,32.8389,32.8858,11400.0
2014-07-10 13:40:00,42.12,42.12,42.06,42.09,6500.0,32.8936,32.8936,32.8467,32.8702,6500.0
2014-07-10 13:50:00,42.07,42.09,42.0,42.0,7700.0,32.8545,32.8702,32.7999,32.7999,7700.0
2014-07-10 14:00:00,42.0,42.07,42.0,42.05,11800.0,32.7999,32.8545,32.7999,32.8389,11800.0
2014-07-10 14:10:00,42.05,42.07,41.99,42.02,9300.0,32.8389,32.8545,32.7921,32.8155,9300.0
2014-07-10 14:20:00,42.02,42.04,42.0,42.0,6400.0,32.8155,32.8311,32.7999,32.7999,6400.0
2014-07-10 14:30:00,42.01,42.01,41.86,41.86,10400.0,32.8077,32.8077,32.6905,32.6905,10400.0
2014-07-10 14:40:00,41.87,41.88,41.77,41.79,14400.0,32.6984,32.7062,32.6203,32.6359,14400.0
2014-07-10 14:50:00,41.8,41.86,41.77,41.8,19500.0,32.6437,32.6905,32.6203,32.6437,19500.0
2014-07-10 15:00:00,41.78,41.78,41.67,41.74,26200.0,32.6281,32.6281,32.5422,32.5968,26200.0
2014-07-10 15:10:00,41.72,41.78,41.64,41.67,13600.0,32.5812,32.6281,32.5187,32.5422,13600.0
2014-07-10 15:20:00,41.66,41.91,41.66,41.91,38900.0,32.5344,32.7296,32.5344,32.7296,38900.0
2014-07-10 15:30:00,41.91,41.96,41.8,41.92,53000.0,32.7296,32.7686,32.6437,32.7374,53000.0
2014-07-10 15:40:00,41.93,41.96,41.86,41.88,62600.0,32.7452,32.7686,32.6905,32.7062,62600.0
2014-07-10 15:50:00,41.89,41.9,41.68,41.7,315800.0,32.714,32.7218,32.55,32.5656,315800.0
2014-07-11 09:30:00,41.73,41.84,41.51,41.64,30100.0,32.589,32.6749,32.4172,32.5187,30100.0
2014-07-11 09:40:00,41.59,41.59,41.37,41.5,67600.0,32.4797,32.4797,32.3079,32.4094,67600.0
2014-07-11 09:50:00,41.5,41.66,41.49,41.55,20900.0,32.4094,32.5344,32.4016,32.4485,20900.0
2014-07-11 10:00:00,41.55,41.6,41.4,41.52,17400.0,32.4485,32.4875,32.3313,32.425,17400.0
2014-07-11 10:10:00,41.56,41.92,41.51,41.89,39400.0,32.4563,32.7374,32.4172,32.714,39400.0
2014-07-11 10:20:00,41.86,41.87,41.66,41.7,45000.0,32.6905,32.6984,32.5344,32.5656,45000.0
2014-07-11 10:30:00,41.74,41.75,41.62,41.67,11000.0,32.5968,32.6046,32.5031,32.5422,11000.0
2014-07-11 10:40:00,41.67,41.69,41.51,41.56,12300.0,32.5422,32.5578,32.4172,32.4563,12300.0
2014-07-11 10:50:00,41.55,41.61,41.49,41.55,12500.0,32.4485,32.4953,32.4016,32.4485,12500.0
2014-07-11 11:00:00,41.57,41.57,41.38,41.42,16200.0,32.4641,32.4641,32.3157,32.3469,16200.0
2014-07-11 11:10:00,41.38,41.47,41.36,41.46,24300.0,32.3157,32.386,32.3001,32.3782,24300.0
2014-07-11 11:20:00,41.44,41.52,41.37,41.45,20000.0,32.3625,32.425,32.3079,32.3704,20000.0
2014-07-11 11:30:00,41.48,41.54,41.37,41.38,11500.0,32.3938,32.4406,32.3079,32.3157,11500.0
2014-07-11 11:40:00,41.39,41.41,41.31,41.32,25700.0,32.3235,32.3391,32.261,32.2688,25700.0
2014-07-11 11:50:00,41.31,41.38,41.27,41.33,15800.0,32.261,32.3157,32.2298,32.2766,15800.0
2014-07-11 12:00:00,41.35,41.36,41.3,41.33,6500.0,32.2923,32.3001,32.2532,32.2766,6500.0
2014-07-11 12:10:00,41.33,41.41,41.31,41.36,4000.0,32.2766,32.3391,32.261,32.3001,4000.0
2014-07-11 12:20:00,41.36,41.37,41.32,41.36,8800.0,32.3001,32.3079,32.2688,32.3001,8800.0
2014-07-11 12:30:00,41.39,41.4,41.36,41.4,2800.0,32.3235,32.3313,32.3001,32.3313,2800.0
2014-07-11 12:40:00,41.41,41.45,41.4,41.41,13100.0,32.3391,32.3704,32.3313,32.3391,13100.0
2014-07-11 12:50:00,41.42,41.53,41.41,41.49,5800.0,32.3469,32.4328,32.3391,32.4016,5800.0
2014-07-11 13:00:00,41.51,41.53,41.47,41.49,4700.0,32.4172,32.4328,32.386,32.4016,4700.0
2014-07-11 13:10:00,41.49,41.62,41.48,41.55,21200.0,32.4016,32.5031,32.3938,32.4485,21200.0
2014-07-11 13:20:00,41.57,41.64,41.57,41.6,5500.0,32.4641,32.5187,32.4641,32.4875,5500.0
2014-07-11 13:30:00,41.61,41.64,41.56,41.59,7000.0,32.4953,32.5187,32.4563,32.4797,7000.0
2014-07-11 13:40:00,41.6,41.63,41.58,41.58,5400.0,32.4875,32.5109,32.4719,32.4719,5400.0
2014-07-11 13:50:00,41.59,41.61,41.47,41.47,32500.0,32.4797,32.4953,32.386,32.386,32500.0
2014-07-11 14:00:00,41.49,41.53,41.43,41.51,7400.0,32.4016,32.4328,32.3547,32.4172,7400.0
2014-07-11 14:10:00,41.51,41.52,41.45,41.46,7300.0,32.4172,32.425,32.3704,32.3782,7300.0
2014-07-11 14:20:00,41.46,41.52,41.46,41.51,6700.0,32.3782,32.425,32.3782,32.4172,6700.0
2014-07-11 14:30:00,41.51,41.54,41.5,41.53,9200.0,32.4172,32.4406,32.4094,32.4328,9200.0
2014-07-11 14:40:00,41.52,41.52,41.49,41.49,7400.0,32.425,32.425,32.4016,32.4016,7400.0
2014-07-11 14:50:00,41.48,41.48,41.44,41.47,11500.0,32.3938,32.3938,32.3625,32.386,11500.0
2014-07-11 15:00:00,41.47,41.5,41.44,41.49,7500.0,32.386,32.4094,32.3625,32.4016,7500.0
2014-07-11 15:10:00,41.5,41.5,41.44,41.44,8700.0,32.4094,32.4094,32.3625,32.3625,8700.0
2014-07-11 15:20:00,41.45,41.46,41.4,41.43,25200.0,32.3704,32.3782,32.3313,32.3547,25200.0
2014-07-11 15:30:00,41.43,41.44,41.38,41.42,27700.0,32.3547,32.3625,32.3157,32.3469,27700.0
2014-07-11 15:40:00,41.41,41.41,41.3,41.31,56700.0,32.3391,32.3391,32.2532,32.261,56700.0
2014-07-11 15:50:00,41.31,41.31,41.25,41.29,107800.0,32.261,32.261,32.2142,32.2454,107800.0
2014-07-14 09:30:00,41.67,41.67,41.22,41.46,48400.0,32.5422,32.5422,32.1907,32.3782,48400.0
2014-07-14 09:40:00,41.44,41.68,41.18,41.66,34800.0,32.3625,32.55,32.1595,32.5344,34800.0
2014-07-14 09:50:00,41.66,41.68,41.59,41.61,50300.0,32.5344,32.55,32.4797,32.4953,50300.0
2014-07-14 10:00:00,41.61,41.64,41.48,41.5,30500.0,32.4953,32.5187,32.3938,32.4094,30500.0
2014-07-14 10:10:00,41.48,41.61,41.47,41.48,12100.0,32.3938,32.4953,32.386,32.3938,12100.0
2014-07-14 10:20:00,41.48,41.56,41.46,41.5,9100.0,32.3938,32.4563,32.3782,32.4094,9100.0
2014-07-14 10:30:00,41.51,41.61,41.48,41.55,19400.0,32.4172,32.4953,32.3938,32.4485,19400.0
2014-07-14 10:40:00,41.57,41.65,41.57,41.59,17500.0,32.4641,32.5265,32.4641,32.4797,17500.0
2014-07-14 10:50:00,41.62,41.64,41.55,41.62,76000.0,32.5031,32.5187,32.4485,32.5031,76000.0
2014-07-14 11:00:00,41.63,41.67,41.59,41.66,34400.0,32.5109,32.5422,32.4797,32.5344,34400.0
2014-07-14 11:10:00,41.67,41.7,41.65,41.67,25000.0,32.5422,32.5656,32.5265,32.5422,25000.0
2014-07-14 11:20:00,41.68,41.86,41.66,41.84,41800.0,32.55,32.6905,32.5344,32.6749,41800.0
2014-07-14 11:30:00,41.84,41.84,41.68,41.72,11000.0,32.6749,32.6749,32.55,32.5812,11000.0
2014-07-14 11:40:00,41.7,41.75,41.7,41.71,14100.0,32.5656,32.6046,32.5656,32.5734,14100.0
2014-07-14 11:50:00,41.72,41.75,41.69,41.71,8700.0,32.5812,32.6046,32.5578,32.5734,8700.0
2014-07-14 12:00:00,41.7,41.75,41.7,41.71,5300.0,32.5656,32.6046,32.5656,32.5734,5300.0
2014-07-14 12:10:00,41.71,41.73,41.68,41.71,5700.0,32.5734,32.589,32.55,32.5734,5700.0
2014-07-14 12:20:00,41.71,41.71,41.61,41.63,7500.0,32.5734,32.5734,32.4953,32.5109,7500.0
2014-07-14 12:30:00,41.65,41.66,41.61,41.63,6600.0,32.5265,32.5344,32.4953,32.5109,6600.0
2014-07-14 12:40:00,41.63,41.68,41.55,41.55,7100.0,32.5109,32.55,32.4485,32.4485,7100.0
2014-07-14 12:50:00,41.55,41.56,41.45,41.46,13400.0,32.4485,32.4563,32.3704,32.3782,13400.0
2014-07-14 13:00:00,41.47,41.48,41.42,41.47,5300.0,32.386,32.3938,32.3469,32.386,5300.0
2014-07-14 13:10:00,41.47,41.47,41.4,41.44,7100.0,32.386,32.386,32.3313,32.3625,7100.0
2014-07-14 13:20:00,41.45,41.47,41.4,41.41,6600.0,32.3704,32.386,32.3313,32.3391,6600.0
2014-07-14 13:30:00,41.42,41.45,41.37,41.38,16400.0,32.3469,32.3704,32.3079,32.3157,16400.0
2014-07-14 13:40:00,41.41,41.51,41.35,41.5,32500.0,32.3391,32.4172,32.2923,32.4094,32500.0
2014-07-14 13:50:00,41.49,41.52,41.44,41.48,36600.0,32.4016,32.425,32.3625,32.3938,36600.0
2014-07-14 14:00:00,41.46,41.46,41.38,41.4,27200.0,32.3782,32.3782,32.3157,32.3313,27200.0
2014-07-14 14:10:00,41.4,41.42,41.39,41.4,11600.0,32.3313,32.3469,32.3235,32.3313,11600.0
2014-07-14 14:20:00,41.41,41.44,41.38,41.38,17300.0,32.3391,32.3625,32.3157,32.3157,17300.0
2014-07-14 14:30:00,41.4,41.43,41.39,41.43,9800.0,32.3313,32.3547,32.3235,32.3547,9800.0
2014-07-14 14:40:00,41.42,41.45,41.39,41.41,10900.0,32.3469,32.3704,32.3235,32.3391,10900.0
2014-07-14 14:50:00,41.42,41.43,41.39,41.41,14800.0,32.3469,32.3547,32.3235,32.3391,14800.0
2014-07-14 15:00:00,41.41,41.43,41.41,41.41,8600.0,32.3391,32.3547,32.3391,32.3391,8600.0
2014-07-14 15:10:00,41.41,41.45,41.4,41.42,15600.0,32.3391,32.3704,32.3313,32.3469,15600.0
2014-07-14 15:20:00,41.44,41.48,41.43,41.48,13700.0,32.3625,32.3938,32.3547,32.3938,13700.0
2014-07-14 15:30:00,41.47,41.54,41.47,41.53,26300.0,32.386,32.4406,32.386,32.4328,26300.0
2014-07-14 15:40:00,41.54,41.54,41.52,41.53,61300.0,32.4406,32.4406,32.425,32.4328,61300.0
2014-07-14 15:50:00,41.52,41.52,41.43,41.46,62500.0,32.425,32.425,32.3547,32.3782,62500.0
2014-07-15 09:30:00,41.56,41.77,41.27,41.56,57900.0,32.4563,32.6203,32.2298,32.4563,57900.0
2014-07-15 09:40:00,41.56,41.62,41.48,41.49,43700.0,32.4563,32.5031,32.3938,32.4016,43700.0
2014-07-15 09:50:00,41.52,41.6,41.27,41.34,37300.0,32.425,32.4875,32.2298,32.2845,37300.0
2014-07-15 10:00:00,41.34,41.63,41.34,41.62,16800.0,32.2845,32.5109,32.2845,32.5031,16800.0
2014-07-15 10:10:00,41.6,41.63,41.47,41.57,29600.0,32.4875,32.5109,32.386,32.4641,29600.0
2014-07-15 10:20:00,41.57,41.62,41.48,41.62,27400.0,32.4641,32.5031,32.3938,32.5031,27400.0
2014-07-15 10:30:00,41.59,41.66,41.38,41.38,32000.0,32.4797,32.5344,32.3157,32.3157,32000.0
2014-07-15 10:40:00,41.38,41.44,41.14,41.16,22700.0,32.3157,32.3625,32.1283,32.1439,22700.0
2014-07-15 10:50:00,41.16,41.28,41.12,41.23,14400.0,32.1439,32.2376,32.1126,32.1985,14400.0
2014-07-15 11:00:00,41.23,41.28,41.15,41.28,8200.0,32.1985,32.2376,32.1361,32.2376,8200.0
2014-07-15 11:10:00,41.27,41.39,41.25,41.39,9000.0,32.2298,32.3235,32.2142,32.3235,9000.0
2014-07-15 11:20:00,41.42,41.45,41.3,41.35,15800.0,32.3469,32.3704,32.2532,32.2923,15800.0
2014-07-15 11:30:00,41.34,41.39,41.27,41.28,21300.0,32.2845,32.3235,32.2298,32.2376,21300.0
2014-07-15 11:40:00,41.35,41.36,41.22,41.22,70900.0,32.2923,32.3001,32.1907,32.1907,70900.0
2014-07-15 11:50:00,41.25,41.28,41.08,41.11,28600.0,32.2142,32.2376,32.0814,32.1048,28600.0
2014-07-15 12:00:00,41.12,41.12,40.95,40.95,16900.0,32.1126,32.1126,31.9799,31.9799,16900.0
2014-07-15 12:10:00,40.99,41.27,40.99,41.21,38100.0,32.0111,32.2298,32.0111,32.1829,38100.0
2014-07-15 12:20:00,41.2,41.27,41.18,41.24,17900.0,32.1751,32.2298,32.1595,32.2064,17900.0
2014-07-15 12:30:00,41.25,41.39,41.25,41.38,8000.0,32.2142,32.3235,32.2142,32.3157,8000.0
2014-07-15 12:40:00,41.38,41.39,41.31,41.35,10400.0,32.3157,32.3235,32.261,32.2923,10400.0
2014-07-15 12:50:00,41.35,41.35,41.31,41.31,11100.0,32.2923,32.2923,32.261,32.261,11100.0
2014-07-15 13:00:00,41.33,41.38,41.27,41.36,99200.0,32.2766,32.3157,32.2298,32.3001,99200.0
2014-07-15 13:10:00,41.37,41.53,41.35,41.5,14900.0,32.3079,32.4328,32.2923,32.4094,14900.0
2014-07-15 13:20:00,41.5,41.51,41.4,41.48,20700.0,32.4094,32.4172,32.3313,32.3938,20700.0
2014-07-15 13:30:00,41.49,41.52,41.46,41.46,12000.0,32.4016,32.425,32.3782,32.3782,12000.0
2014-07-15 13:40:00,41.45,41.47,41.43,41.43,9900.0,32.3704,32.386,32.3547,32.3547,9900.0
2014-07-15 13:50:00,41.43,41.44,41.34,41.37,11400.0,32.3547,32.3625,32.2845,32.3079,11400.0
2014-07-15 14:00:00,41.37,41.4,41.34,41.35,13200.0,32.3079,32.3313,32.2845,32.2923,13200.0
2014-07-15 14:10:00,41.36,41.38,41.31,41.34,22400.0,32.3001,32.3157,32.261,32.2845,22400.0
2014-07-15 14:20:00,41.34,41.36,41.31,41.35,11100.0,32.2845,32.3001,32.261,32.2923,11100.0
2014-07-15 14:30:00,41.36,41.37,41.31,41.31,17800.0,32.3001,32.3079,32.261,32.261,17800.0
2014-07-15 14:40:00,41.32,41.32,41.27,41.27,16000.0,32.2688,32.2688,32.2298,32.2298,16000.0
2014-07-15 14:50:00,41.28,41.29,41.24,41.26,10900.0,32.2376,32.2454,32.2064,32.222,10900.0
2014-07-15 15:00:00,41.27,41.33,41.26,41.28,22500.0,32.2298,32.2766,32.222,32.2376,22500.0
2014-07-15 15:10:00,41.29,41.29,41.18,41.2,18900.0,32.2454,32.2454,32.1595,32.1751,18900.0
2014-07-15 15:20:00,41.21,41.25,41.2,41.21,19900.0,32.1829,32.2142,32.1751,32.1829,19900.0
2014-07-15 15:30:00,41.21,41.26,41.19,41.24,27300.0,32.1829,32.222,32.1673,32.2064,27300.0
2014-07-15 15:40:00,41.24,41.27,41.1,41.16,84000.0,32.2064,32.2298,32.097,32.1439,84000.0
2014-07-15 15:50:00,41.16,41.16,41.0,41.03,144000.0,32.1439,32.1439,32.0189,32.0424,144000.0
2014-07-16 09:30:00,41.3,41.38,41.1,41.22,26300.0,32.2532,32.3157,32.097,32.1907,26300.0
2014-07-16 09:40:00,41.2,41.21,40.79,40.8,50700.0,32.1751,32.1829,31.8549,31.8627,50700.0
2014-07-16 09:50:00,40.79,40.83,40.5,40.8,47500.0,31.8549,31.8862,31.6285,31.8627,47500.0
2014-07-16 10:00:00,40.79,41.01,40.79,40.99,17900.0,31.8549,32.0267,31.8549,32.0111,17900.0
2014-07-16 10:10:00,40.98,40.98,40.66,40.68,33300.0,32.0033,32.0033,31.7534,31.769,33300.0
2014-07-16 10:20:00,40.67,40.83,40.6,40.63,24500.0,31.7612,31.8862,31.7066,31.73,24500.0
2014-07-16 10:30:00,40.59,40.9,40.59,40.82,24200.0,31.6987,31.9408,31.6987,31.8784,24200.0
2014-07-16 10:40:00,40.83,40.86,40.71,40.73,22500.0,31.8862,31.9096,31.7925,31.8081,22500.0
2014-07-16 10:50:00,40.72,40.8,40.69,40.72,21200.0,31.8003,31.8627,31.7768,31.8003,21200.0
2014-07-16 11:00:00,40.74,40.81,40.73,40.75,13400.0,31.8159,31.8706,31.8081,31.8237,13400.0
2014-07-16 11:10:00,40.76,40.81,40.55,40.66,149900.0,31.8315,31.8706,31.6675,31.7534,149900.0
2014-07-16 11:20:00,40.65,40.72,40.55,40.62,92200.0,31.7456,31.8003,31.6675,31.7222,92200.0
2014-07-16 11:30:00,40.62,40.63,40.52,40.54,23200.0,31.7222,31.73,31.6441,31.6597,23200.0
2014-07-16 11:40:00,40.55,40.57,40.43,40.51,27300.0,31.6675,31.6831,31.5738,31.6363,27300.0
2014-07-16 11:50:00,40.52,40.65,40.5,40.6,22500.0,31.6441,31.7456,31.6285,31.7066,22500.0
2014-07-16 12:00:00,40.6,40.64,40.55,40.63,35900.0,31.7066,31.7378,31.6675,31.73,35900.0
2014-07-16 12:10:00,40.62,40.64,40.56,40.61,35300.0,31.7222,31.7378,31.6753,31.7144,35300.0
2014-07-16 12:20:00,40.61,40.64,40.58,40.64,16000.0,31.7144,31.7378,31.6909,31.7378,16000.0
2014-07-16 12:30:00,40.63,40.82,40.63,40.78,28000.0,31.73,31.8784,31.73,31.8471,28000.0
2014-07-16 12:40:00,40.78,40.79,40.73,40.73,15400.0,31.8471,31.8549,31.8081,31.8081,15400.0
2014-07-16 12:50:00,40.74,40.79,40.72,40.74,11300.0,31.8159,31.8549,31.8003,31.8159,11300.0
2014-07-16 13:00:00,40.74,40.75,40.68,40.71,9400.0,31.8159,31.8237,31.769,31.7925,9400.0
2014-07-16 13:10:00,40.7,40.78,40.66,40.78,11000.0,31.7846,31.8471,31.7534,31.8471,11000.0
2014-07-16 13:20:00,40.77,40.77,40.7,40.73,10200.0,31.8393,31.8393,31.7846,31.8081,10200.0
2014-07-16 13:30:00,40.73,40.75,40.67,40.71,10000.0,31.8081,31.8237,31.7612,31.7925,10000.0
2014-07-16 13:40:00,40.71,40.74,40.68,40.7,13600.0,31.7925,31.8159,31.769,31.7846,13600.0
2014-07-16 13:50:00,40.68,40.72,40.67,40.69,23100.0,31.769,31.8003,31.7612,31.7768,23100.0
2014-07-16 14:00:00,40.69,40.74,40.66,40.67,17300.0,31.7768,31.8159,31.7534,31.7612,17300.0
2014-07-16 14:10:00,40.67,40.68,40.33,40.41,93800.0,31.7612,31.769,31.4957,31.5582,93800.0
2014-07-16 14:20:00,40.41,40.41,40.27,40.29,28500.0,31.5582,31.5582,31.4488,31.4645,28500.0
2014-07-16 14:30:00,40.28,40.35,40.23,40.24,28800.0,31.4566,31.5113,31.4176,31.4254,28800.0
2014-07-16 14:40:00,40.23,40.24,40.11,40.11,48500.0,31.4176,31.4254,31.3239,31.3239,48500.0
2014-07-16 14:50:00,40.14,40.16,40.09,40.15,50700.0,31.3473,31.3629,31.3083,31.3551,50700.0
2014-07-16 15:00:00,40.16,40.24,40.1,40.1,70100.0,31.3629,31.4254,31.3161,31.3161,70100.0
2014-07-16 15:10:00,40.11,40.16,40.09,40.13,45800.0,31.3239,31.3629,31.3083,31.3395,45800.0
2014-07-16 15:20:00,40.13,40.16,40.09,40.12,65900.0,31.3395,31.3629,31.3083,31.3317,65900.0
2014-07-16 15:30:00,40.12,40.16,40.1,40.16,55900.0,31.3317,31.3629,31.3161,31.3629,55900.0
2014-07-16 15:40:00,40.15,40.19,40.09,40.17,121800.0,31.3551,31.3864,31.3083,31.3707,121800.0
2014-07-16 15:50:00,40.17,40.29,40.16,40.21,180000.0,31.3707,31.4645,31.3629,31.402,180000.0
2014-07-17 09:30:00,40.21,40.25,39.95,39.98,64200.0,31.402,31.4332,31.1989,31.2224,64200.0
2014-07-17 09:40:00,39.97,40.12,39.78,40.01,25600.0,31.2146,31.3317,31.0662,31.2458,25600.0
2014-07-17 09:50:00,40.02,40.17,39.96,40.1,52400.0,31.2536,31.3707,31.2067,31.3161,52400.0
2014-07-17 10:00:00,40.11,40.13,39.84,40.02,51800.0,31.3239,31.3395,31.113,31.2536,51800.0
2014-07-17 10:10:00,40.05,40.11,39.91,39.91,20600.0,31.277,31.3239,31.1677,31.1677,20600.0
2014-07-17 10:20:00,39.92,40.01,39.88,39.96,37900.0,31.1755,31.2458,31.1443,31.2067,37900.0
2014-07-17 10:30:00,39.95,40.07,39.78,39.85,32500.0,31.1989,31.2926,31.0662,31.1208,32500.0
2014-07-17 10:40:00,39.83,39.92,39.82,39.85,32700.0,31.1052,31.1755,31.0974,31.1208,32700.0
2014-07-17 10:50:00,39.85,39.95,39.85,39.93,30700.0,31.1208,31.1989,31.1208,31.1833,30700.0
2014-07-17 11:00:00,39.93,39.93,39.72,39.73,46600.0,31.1833,31.1833,31.0193,31.0271,46600.0
2014-07-17 11:10:00,39.75,39.77,39.5,39.6,93700.0,31.0427,31.0584,30.8475,30.9256,93700.0
2014-07-17 11:20:00,39.61,39.66,39.47,39.5,54500.0,30.9334,30.9725,30.8241,30.8475,54500.0
2014-07-17 11:30:00,39.5,39.66,39.38,39.54,84300.0,30.8475,30.9725,30.7538,30.8787,84300.0
2014-07-17 11:40:00,39.55,39.62,39.48,39.58,31000.0,30.8866,30.9412,30.8319,30.91,31000.0
2014-07-17 11:50:00,39.58,39.62,39.5,39.61,29300.0,30.91,30.9412,30.8475,30.9334,29300.0
2014-07-17 12:00:00,39.59,39.6,39.47,39.53,33600.0,30.9178,30.9256,30.8241,30.8709,33600.0
2014-07-17 12:10:00,39.54,39.61,39.52,39.56,27200.0,30.8787,30.9334,30.8631,30.8944,27200.0
2014-07-17 12:20:00,39.54,39.62,39.52,39.58,27600.0,30.8787,30.9412,30.8631,30.91,27600.0
2014-07-17 12:30:00,39.61,39.65,39.52,39.54,26200.0,30.9334,30.9646,30.8631,30.8787,26200.0
2014-07-17 12:40:00,39.53,39.67,39.53,39.66,27300.0,30.8709,30.9803,30.8709,30.9725,27300.0
2014-07-17 12:50:00,39.66,39.77,39.59,39.77,42600.0,30.9725,31.0584,30.9178,31.0584,42600.0
2014-07-17 13:00:00,39.77,39.93,39.77,39.91,63400.0,31.0584,31.1833,31.0584,31.1677,63400.0
2014-07-17 13:10:00,39.92,39.96,39.87,39.9,50300.0,31.1755,31.2067,31.1365,31.1599,50300.0
2014-07-17 13:20:00,39.9,39.97,39.85,39.95,60400.0,31.1599,31.2146,31.1208,31.1989,60400.0
2014-07-17 13:30:00,39.95,40.0,39.86,39.86,37300.0,31.1989,31.238,31.1286,31.1286,37300.0
2014-07-17 13:40:00,39.86,39.88,39.8,39.84,17700.0,31.1286,31.1443,31.0818,31.113,17700.0
2014-07-17 13:50:00,39.85,39.88,39.76,39.81,15400.0,31.1208,31.1443,31.0506,31.0896,15400.0
2014-07-17 14:00:00,39.81,39.86,39.77,39.77,14200.0,31.0896,31.1286,31.0584,31.0584,14200.0
2014-07-17 14:10:00,39.79,39.91,39.79,39.85,24400.0,31.074,31.1677,31.074,31.1208,24400.0
2014-07-17 14:20:00,39.84,39.9,39.81,39.87,25800.0,31.113,31.1599,31.0896,31.1365,25800.0
2014-07-17 14:30:00,39.88,39.89,39.76,39.8,30000.0,31.1443,31.1521,31.0506,31.0818,30000.0
2014-07-17 14:40:00,39.81,39.81,39.75,39.75,17700.0,31.0896,31.0896,31.0427,31.0427,17700.0
2014-07-17 14:50:00,39.75,39.81,39.74,39.75,21200.0,31.0427,31.0896,31.0349,31.0427,21200.0
2014-07-17 15:00:00,39.76,39.79,39.71,39.75,29500.0,31.0506,31.074,31.0115,31.0427,29500.0
2014-07-17 15:10:00,39.75,39.79,39.48,39.52,58900.0,31.0427,31.074,30.8319,30.8631,58900.0
2014-07-17 15:20:00,39.52,39.61,39.38,39.39,142700.0,30.8631,30.9334,30.7538,30.7616,142700.0
2014-07-17 15:30:00,39.4,39.47,39.27,39.38,126300.0,30.7694,30.8241,30.6679,30.7538,126300.0
2014-07-17 15:40:00,39.37,39.41,39.25,39.4,115500.0,30.746,30.7772,30.6523,30.7694,115500.0
2014-07-17 15:50:00,39.39,39.41,39.31,39.39,159500.0,30.7616,30.7772,30.6991,30.7616,159500.0
2014-07-18 09:30:00,39.61,39.66,39.46,39.63,50900.0,30.9334,30.9725,30.8163,30.949,50900.0
2014-07-18 09:40:00,39.64,39.76,39.57,39.73,20500.0,30.9568,31.0506,30.9022,31.0271,20500.0
2014-07-18 09:50:00,39.75,39.92,39.72,39.9,24300.0,31.0427,31.1755,31.0193,31.1599,24300.0
2014-07-18 10:00:00,39.91,39.98,39.75,39.88,36100.0,31.1677,31.2224,31.0427,31.1443,36100.0
2014-07-18 10:10:00,39.89,39.98,39.85,39.95,27800.0,31.1521,31.2224,31.1208,31.1989,27800.0
2014-07-18 10:20:00,39.95,39.97,39.9,39.97,16100.0,31.1989,31.2146,31.1599,31.2146,16100.0
2014-07-18 10:30:00,39.97,40.01,39.86,39.86,53300.0,31.2146,31.2458,31.1286,31.1286,53300.0
2014-07-18 10:40:00,39.87,40.11,39.84,40.08,57900.0,31.1365,31.3239,31.113,31.3005,57900.0
2014-07-18 10:50:00,40.06,40.23,40.04,40.22,59500.0,31.2848,31.4176,31.2692,31.4098,59500.0
2014-07-18 11:00:00,40.22,40.27,40.16,40.16,21100.0,31.4098,31.4488,31.3629,31.3629,21100.0
2014-07-18 11:10:00,40.13,40.3,40.13,40.25,24900.0,31.3395,31.4723,31.3395,31.4332,24900.0
2014-07-18 11:20:00,40.24,40.31,40.24,40.29,8800.0,31.4254,31.4801,31.4254,31.4645,8800.0
2014-07-18 11:30:00,40.31,40.4,40.3,40.37,14300.0,31.4801,31.5504,31.4723,31.5269,14300.0
2014-07-18 11:40:00,40.38,40.44,40.31,40.43,23000.0,31.5347,31.5816,31.4801,31.5738,23000.0
2014-07-18 11:50:00,40.41,40.46,40.37,40.39,13500.0,31.5582,31.5972,31.5269,31.5426,13500.0
2014-07-18 12:00:00,40.4,40.44,40.39,40.42,13000.0,31.5504,31.5816,31.5426,31.566,13000.0
2014-07-18 12:10:00,40.42,40.46,40.38,40.41,29900.0,31.566,31.5972,31.5347,31.5582,29900.0
2014-07-18 12:20:00,40.42,40.44,40.38,40.38,14300.0,31.566,31.5816,31.5347,31.5347,14300.0
2014-07-18 12:30:00,40.38,40.4,40.34,40.38,7900.0,31.5347,31.5504,31.5035,31.5347,7900.0
2014-07-18 12:40:00,40.37,40.38,40.31,40.37,8500.0,31.5269,31.5347,31.4801,31.5269,8500.0
2014-07-18 12:50:00,40.38,40.39,40.25,40.25,11000.0,31.5347,31.5426,31.4332,31.4332,11000.0
2014-07-18 13:00:00,40.25,40.27,40.16,40.21,11800.0,31.4332,31.4488,31.3629,31.402,11800.0
2014-07-18 13:10:00,40.22,40.29,40.22,40.29,5800.0,31.4098,31.4645,31.4098,31.4645,5800.0
2014-07-18 13:20:00,40.31,40.36,40.29,40.29,10100.0,31.4801,31.5191,31.4645,31.4645,10100.0
2014-07-18 13:30:00,40.28,40.32,40.26,40.26,10800.0,31.4566,31.4879,31.441,31.441,10800.0
2014-07-18 13:40:00,40.26,40.31,40.24,40.24,14600.0,31.441,31.4801,31.4254,31.4254,14600.0
2014-07-18 13:50:00,40.24,40.31,40.24,40.29,11300.0,31.4254,31.4801,31.4254,31.4645,11300.0
2014-07-18 14:00:00,40.28,40.3,40.23,40.24,16600.0,31.4566,31.4723,31.4176,31.4254,16600.0
2014-07-18 14:10:00,40.26,40.32,40.25,40.32,21900.0,31.441,31.4879,31.4332,31.4879,21900.0
2014-07-18 14:20:00,40.31,40.39,40.31,40.39,26900.0,31.4801,31.5426,31.4801,31.5426,26900.0
2014-07-18 14:30:00,40.38,40.39,40.31,40.33,17800.0,31.5347,31.5426,31.4801,31.4957,17800.0
2014-07-18 14:40:00,40.32,40.37,40.32,40.37,9800.0,31.4879,31.5269,31.4879,31.5269,9800.0
2014-07-18 14:50:00,40.36,40.39,40.31,40.31,10200.0,31.5191,31.5426,31.4801,31.4801,10200.0
2014-07-18 15:00:00,40.31,40.46,40.31,40.46,26100.0,31.4801,31.5972,31.4801,31.5972,26100.0
2014-07-18 15:10:00,40.45,40.45,40.41,40.43,20000.0,31.5894,31.5894,31.5582,31.5738,20000.0
2014-07-18 15:20:00,40.43,40.46,40.41,40.42,20900.0,31.5738,31.5972,31.5582,31.566,20900.0
2014-07-18 15:30:00,40.41,40.46,40.4,40.41,48000.0,31.5582,31.5972,31.5504,31.5582,48000.0
2014-07-18 15:40:00,40.42,40.44,40.38,40.42,52300.0,31.566,31.5816,31.5347,31.566,52300.0
2014-07-18 15:50:00,40.42,40.44,40.41,40.44,79300.0,31.566,31.5816,31.5582,31.5816,79300.0
2014-07-21 09:30:00,40.31,40.43,39.96,39.98,25200.0,31.4801,31.5738,31.2067,31.2224,25200.0
2014-07-21 09:40:00,39.97,40.15,39.94,39.99,29100.0,31.2146,31.3551,31.1911,31.2302,29100.0
2014-07-21 09:50:00,40.07,40.11,39.94,40.03,20100.0,31.2926,31.3239,31.1911,31.2614,20100.0
2014-07-21 10:00:00,40.05,40.1,39.88,39.92,25600.0,31.277,31.3161,31.1443,31.1755,25600.0
2014-07-21 10:10:00,39.92,39.98,39.82,39.82,23800.0,31.1755,31.2224,31.0974,31.0974,23800.0
2014-07-21 10:20:00,39.86,39.94,39.81,39.88,13800.0,31.1286,31.1911,31.0896,31.1443,13800.0
2014-07-21 10:30:00,39.86,39.86,39.57,39.57,31900.0,31.1286,31.1286,30.9022,30.9022,31900.0
2014-07-21 10:40:00,39.57,39.69,39.57,39.62,15800.0,30.9022,30.9959,30.9022,30.9412,15800.0
2014-07-21 10:50:00,39.62,39.64,39.45,39.48,57400.0,30.9412,30.9568,30.8085,30.8319,57400.0
2014-07-21 11:00:00,39.48,39.52,39.46,39.48,18100.0,30.8319,30.8631,30.8163,30.8319,18100.0
2014-07-21 11:10:00,39.48,39.54,39.47,39.53,12800.0,30.8319,30.8787,30.8241,30.8709,12800.0
2014-07-21 11:20:00,39.55,39.61,39.49,39.51,20100.0,30.8866,30.9334,30.8397,30.8553,20100.0
2014-07-21 11:30:00,39.49,39.5,39.44,39.44,10100.0,30.8397,30.8475,30.8007,30.8007,10100.0
2014-07-21 11:40:00,39.45,39.54,39.35,39.38,22200.0,30.8085,30.8787,30.7304,30.7538,22200.0
2014-07-21 11:50:00,39.36,39.49,39.36,39.41,15000.0,30.7382,30.8397,30.7382,30.7772,15000.0
2014-07-21 12:00:00,39.41,39.44,39.35,39.44,9500.0,30.7772,30.8007,30.7304,30.8007,9500.0
2014-07-21 12:10:00,39.42,39.43,39.35,39.36,15100.0,30.785,30.7928,30.7304,30.7382,15100.0
2014-07-21 12:20:00,39.37,39.44,39.37,39.4,10300.0,30.746,30.8007,30.746,30.7694,10300.0
2014-07-21 12:30:00,39.41,39.48,39.41,39.47,9700.0,30.7772,30.8319,30.7772,30.8241,9700.0
2014-07-21 12:40:00,39.47,39.49,39.41,39.43,9600.0,30.8241,30.8397,30.7772,30.7928,9600.0
2014-07-21 12:50:00,39.43,39.43,39.39,39.4,12100.0,30.7928,30.7928,30.7616,30.7694,12100.0
2014-07-21 13:00:00,39.4,39.42,39.39,39.39,16300.0,30.7694,30.785,30.7616,30.7616,16300.0
2014-07-21 13:10:00,39.39,39.45,39.39,39.41,17600.0,30.7616,30.8085,30.7616,30.7772,17600.0
2014-07-21 13:20:00,39.44,39.52,39.42,39.49,24200.0,30.8007,30.8631,30.785,30.8397,24200.0
2014-07-21 13:30:00,39.49,39.51,39.44,39.5,15400.0,30.8397,30.8553,30.8007,30.8475,15400.0
2014-07-21 13:40:00,39.49,39.52,39.44,39.45,19500.0,30.8397,30.8631,30.8007,30.8085,19500.0
2014-07-21 13:50:00,39.44,39.44,39.39,39.41,28400.0,30.8007,30.8007,30.7616,30.7772,28400.0
2014-07-21 14:00:00,39.41,39.43,39.41,39.42,21500.0,30.7772,30.7928,30.7772,30.785,21500.0
2014-07-21 14:10:00,39.43,39.44,39.41,39.41,28300.0,30.7928,30.8007,30.7772,30.7772,28300.0
2014-07-21 14:20:00,39.41,39.41,39.25,39.25,14400.0,30.7772,30.7772,30.6523,30.6523,14400.0
2014-07-21 14:30:00,39.25,39.3,39.22,39.25,26900.0,30.6523,30.6913,30.6288,30.6523,26900.0
2014-07-21 14:40:00,39.25,39.27,39.18,39.18,27200.0,30.6523,30.6679,30.5976,30.5976,27200.0
2014-07-21 14:50:00,39.19,39.27,39.19,39.25,21600.0,30.6054,30.6679,30.6054,30.6523,21600.0
2014-07-21 15:00:00,39.26,39.27,39.23,39.25,22300.0,30.6601,30.6679,30.6367,30.6523,22300.0
2014-07-21 15:10:00,39.24,39.26,39.23,39.26,28500.0,30.6445,30.6601,30.6367,30.6601,28500.0
2014-07-21 15:20:00,39.25,39.29,39.23,39.23,29800.0,30.6523,30.6835,30.6367,30.6367,29800.0
2014-07-21 15:30:00,39.24,39.26,39.23,39.25,38600.0,30.6445,30.6601,30.6367,30.6523,38600.0
2014-07-21 15:40:00,39.26,39.3,39.18,39.23,120000.0,30.6601,30.6913,30.5976,30.6367,120000.0
2014-07-21 15:50:00,39.23,39.28,39.23,39.24,114000.0,30.6367,30.6757,30.6367,30.6445,114000.0
2014-07-22 09:30:00,38.83,38.99,38.65,38.79,306200.0,30.3243,30.4492,30.1837,30.293,306200.0
2014-07-22 09:40:00,38.78,38.81,38.6,38.67,120300.0,30.2852,30.3087,30.1447,30.1993,120300.0
2014-07-22 09:50:00,38.67,39.09,38.67,39.06,146500.0,30.1993,30.5273,30.1993,30.5039,146500.0
2014-07-22 10:00:00,39.07,39.26,39.0,39.24,59700.0,30.5117,30.6601,30.457,30.6445,59700.0
2014-07-22 10:10:00,39.24,39.24,38.96,39.21,89900.0,30.6445,30.6445,30.4258,30.621,89900.0
2014-07-22 10:20:00,39.2,39.2,39.0,39.06,28900.0,30.6132,30.6132,30.457,30.5039,28900.0
2014-07-22 10:30:00,39.07,39.07,38.72,38.8,83500.0,30.5117,30.5117,30.2384,30.3008,83500.0
2014-07-22 10:40:00,38.8,38.9,38.55,38.7,132500.0,30.3008,30.3789,30.1056,30.2227,132500.0
2014-07-22 10:50:00,38.69,38.91,38.63,38.87,61700.0,30.2149,30.3867,30.1681,30.3555,61700.0
2014-07-22 11:00:00,38.88,39.05,38.87,39.05,44500.0,30.3633,30.4961,30.3555,30.4961,44500.0
2014-07-22 11:10:00,39.05,39.07,38.81,38.91,44100.0,30.4961,30.5117,30.3087,30.3867,44100.0
2014-07-22 11:20:00,38.9,38.91,38.79,38.83,23200.0,30.3789,30.3867,30.293,30.3243,23200.0
2014-07-22 11:30:00,38.84,38.93,38.81,38.87,21900.0,30.3321,30.4024,30.3087,30.3555,21900.0
2014-07-22 11:40:00,38.88,38.97,38.86,38.87,42900.0,30.3633,30.4336,30.3477,30.3555,42900.0
2014-07-22 11:50:00,38.87,38.93,38.85,38.85,13900.0,30.3555,30.4024,30.3399,30.3399,13900.0
2014-07-22 12:00:00,38.85,38.88,38.73,38.76,58200.0,30.3399,30.3633,30.2462,30.2696,58200.0
2014-07-22 12:10:00,38.77,38.77,38.69,38.7,123000.0,30.2774,30.2774,30.2149,30.2227,123000.0
2014-07-22 12:20:00,38.7,38.79,38.7,38.79,34400.0,30.2227,30.293,30.2227,30.293,34400.0
2014-07-22 12:30:00,38.78,38.8,38.69,38.7,22800.0,30.2852,30.3008,30.2149,30.2227,22800.0
2014-07-22 12:40:00,38.7,38.71,38.63,38.64,21600.0,30.2227,30.2306,30.1681,30.1759,21600.0
2014-07-22 12:50:00,38.65,38.65,38.54,38.55,70600.0,30.1837,30.1837,30.0978,30.1056,70600.0
2014-07-22 13:00:00,38.55,38.59,38.55,38.57,28000.0,30.1056,30.1368,30.1056,30.1212,28000.0
2014-07-22 13:10:00,38.57,38.66,38.56,38.66,53200.0,30.1212,30.1915,30.1134,30.1915,53200.0
2014-07-22 13:20:00,38.66,38.78,38.66,38.74,27900.0,30.1915,30.2852,30.1915,30.254,27900.0
2014-07-22 13:30:00,38.74,38.77,38.73,38.75,19700.0,30.254,30.2774,30.2462,30.2618,19700.0
2014-07-22 13:40:00,38.74,38.74,38.65,38.67,33500.0,30.254,30.254,30.1837,30.1993,33500.0
2014-07-22 13:50:00,38.66,38.75,38.62,38.75,39000.0,30.1915,30.2618,30.1603,30.2618,39000.0
2014-07-22 14:00:00,38.75,38.9,38.75,38.9,94500.0,30.2618,30.3789,30.2618,30.3789,94500.0
2014-07-22 14:10:00,38.9,38.96,38.85,38.91,27600.0,30.3789,30.4258,30.3399,30.3867,27600.0
2014-07-22 14:20:00,38.9,38.91,38.85,38.86,20600.0,30.3789,30.3867,30.3399,30.3477,20600.0
2014-07-22 14:30:00,38.86,38.88,38.83,38.88,60600.0,30.3477,30.3633,30.3243,30.3633,60600.0
2014-07-22 14:40:00,38.88,38.9,38.75,38.78,28500.0,30.3633,30.3789,30.2618,30.2852,28500.0
2014-07-22 14:50:00,38.79,38.79,38.69,38.72,35200.0,30.293,30.293,30.2149,30.2384,35200.0
2014-07-22 15:00:00,38.72,38.76,38.69,38.76,34300.0,30.2384,30.2696,30.2149,30.2696,34300.0
2014-07-22 15:10:00,38.76,38.78,38.73,38.75,44300.0,30.2696,30.2852,30.2462,30.2618,44300.0
2014-07-22 15:20:00,38.75,38.77,38.73,38.74,52300.0,30.2618,30.2774,30.2462,30.254,52300.0
2014-07-22 15:30:00,38.75,38.76,38.69,38.69,101000.0,30.2618,30.2696,30.2149,30.2149,101000.0
2014-07-22 15:40:00,38.68,38.75,38.66,38.75,110200.0,30.2071,30.2618,30.1915,30.2618,110200.0
2014-07-22 15:50:00,38.75,38.75,38.4,38.51,348500.0,30.2618,30.2618,29.9885,30.0744,348500.0
2014-07-23 09:30:00,38.51,38.76,38.48,38.57,32100.0,30.0744,30.2696,30.0509,30.1212,32100.0
2014-07-23 09:40:00,38.58,38.62,38.48,38.55,9500.0,30.129,30.1603,30.0509,30.1056,9500.0
2014-07-23 09:50:00,38.55,38.61,38.48,38.5,27500.0,30.1056,30.1525,30.0509,30.0666,27500.0
2014-07-23 10:00:00,38.5,38.75,38.49,38.74,32900.0,30.0666,30.2618,30.0587,30.254,32900.0
2014-07-23 10:10:00,38.74,38.9,38.7,38.82,41600.0,30.254,30.3789,30.2227,30.3165,41600.0
2014-07-23 10:20:00,38.81,38.98,38.77,38.97,49700.0,30.3087,30.4414,30.2774,30.4336,49700.0
2014-07-23 10:30:00,38.99,39.0,38.9,38.94,42600.0,30.4492,30.457,30.3789,30.4102,42600.0
2014-07-23 10:40:00,38.95,39.01,38.84,38.84,85000.0,30.418,30.4648,30.3321,30.3321,85000.0
2014-07-23 10:50:00,38.85,38.9,38.77,38.79,20900.0,30.3399,30.3789,30.2774,30.293,20900.0
2014-07-23 11:00:00,38.81,38.81,38.63,38.63,53700.0,30.3087,30.3087,30.1681,30.1681,53700.0
2014-07-23 11:10:00,38.63,38.64,38.52,38.61,31600.0,30.1681,30.1759,30.0822,30.1525,31600.0
2014-07-23 11:20:00,38.61,38.66,38.55,38.57,36000.0,30.1525,30.1915,30.1056,30.1212,36000.0
2014-07-23 11:30:00,38.59,38.69,38.55,38.6,36200.0,30.1368,30.2149,30.1056,30.1447,36200.0
2014-07-23 11:40:00,38.61,38.79,38.6,38.78,24800.0,30.1525,30.293,30.1447,30.2852,24800.0
2014-07-23 11:50:00,38.77,38.8,38.72,38.78,12100.0,30.2774,30.3008,30.2384,30.2852,12100.0
2014-07-23 12:00:00,38.79,38.8,38.63,38.7,13500.0,30.293,30.3008,30.1681,30.2227,13500.0
2014-07-23 12:10:00,38.7,38.7,38.63,38.66,6400.0,30.2227,30.2227,30.1681,30.1915,6400.0
2014-07-23 12:20:00,38.68,38.74,38.64,38.68,42200.0,30.2071,30.254,30.1759,30.2071,42200.0
2014-07-23 12:30:00,38.67,38.71,38.55,38.57,18800.0,30.1993,30.2306,30.1056,30.1212,18800.0
2014-07-23 12:40:00,38.57,38.62,38.53,38.54,9300.0,30.1212,30.1603,30.09,30.0978,9300.0
2014-07-23 12:50:00,38.55,38.6,38.49,38.59,32900.0,30.1056,30.1447,30.0587,30.1368,32900.0
2014-07-23 13:00:00,38.59,38.71,38.57,38.69,30300.0,30.1368,30.2306,30.1212,30.2149,30300.0
2014-07-23 13:10:00,38.69,38.71,38.59,38.7,14800.0,30.2149,30.2306,30.1368,30.2227,14800.0
2014-07-23 13:20:00,38.7,38.75,38.68,38.7,17300.0,30.2227,30.2618,30.2071,30.2227,17300.0
2014-07-23 13:30:00,38.71,38.76,38.63,38.63,20400.0,30.2306,30.2696,30.1681,30.1681,20400.0
2014-07-23 13:40:00,38.65,38.71,38.63,38.67,14400.0,30.1837,30.2306,30.1681,30.1993,14400.0
2014-07-23 13:50:00,38.67,38.79,38.67,38.79,13000.0,30.1993,30.293,30.1993,30.293,13000.0
2014-07-23 14:00:00,38.8,38.8,38.75,38.78,21200.0,30.3008,30.3008,30.2618,30.2852,21200.0
2014-07-23 14:10:00,38.79,38.8,38.73,38.74,13500.0,30.293,30.3008,30.2462,30.254,13500.0
2014-07-23 14:20:00,38.74,38.76,38.73,38.73,11700.0,30.254,30.2696,30.2462,30.2462,11700.0
2014-07-23 14:30:00,38.73,38.8,38.72,38.8,90600.0,30.2462,30.3008,30.2384,30.3008,90600.0
2014-07-23 14:40:00,38.8,38.8,38.76,38.77,17600.0,30.3008,30.3008,30.2696,30.2774,17600.0
2014-07-23 14:50:00,38.78,38.8,38.77,38.79,18400.0,30.2852,30.3008,30.2774,30.293,18400.0
2014-07-23 15:00:00,38.79,38.79,38.74,38.74,18800.0,30.293,30.293,30.254,30.254,18800.0
2014-07-23 15:10:00,38.74,38.77,38.74,38.74,10900.0,30.254,30.2774,30.254,30.254,10900.0
2014-07-23 15:20:00,38.74,38.77,38.73,38.73,26100.0,30.254,30.2774,30.2462,30.2462,26100.0
2014-07-23 15:30:00,38.73,38.73,38.69,38.73,29700.0,30.2462,30.2462,30.2149,30.2462,29700.0
2014-07-23 15:40:00,38.73,38.74,38.68,38.68,43300.0,30.2462,30.254,30.2071,30.2071,43300.0
2014-07-23 15:50:00,38.68,38.7,38.63,38.64,85100.0,30.2071,30.2227,30.1681,30.1759,85100.0
2014-07-24 09:30:00,38.81,39.29,38.81,39.05,31100.0,30.3087,30.6835,30.3087,30.4961,31100.0
2014-07-24 09:40:00,39.06,39.2,38.98,39.02,37900.0,30.5039,30.6132,30.4414,30.4727,37900.0
2014-07-24 09:50:00,39.0,39.06,38.91,38.93,10800.0,30.457,30.5039,30.3867,30.4024,10800.0
2014-07-24 10:00:00,38.91,39.1,38.83,39.1,18100.0,30.3867,30.5351,30.3243,30.5351,18100.0
2014-07-24 10:10:00,39.09,39.09,38.96,38.99,11400.0,30.5273,30.5273,30.4258,30.4492,11400.0
2014-07-24 10:20:00,39.0,39.05,38.94,38.97,12800.0,30.457,30.4961,30.4102,30.4336,12800.0
2014-07-24 10:30:00,38.98,39.06,38.88,38.88,10300.0,30.4414,30.5039,30.3633,30.3633,10300.0
2014-07-24 10:40:00,38.88,38.91,38.84,38.86,13400.0,30.3633,30.3867,30.3321,30.3477,13400.0
2014-07-24 10:50:00,38.87,38.91,38.83,38.88,19100.0,30.3555,30.3867,30.3243,30.3633,19100.0
2014-07-24 11:00:00,38.9,38.95,38.85,38.86,7600.0,30.3789,30.418,30.3399,30.3477,7600.0
2014-07-24 11:10:00,38.89,38.94,38.84,38.88,15200.0,30.3711,30.4102,30.3321,30.3633,15200.0
2014-07-24 11:20:00,38.88,38.92,38.86,38.87,18700.0,30.3633,30.3946,30.3477,30.3555,18700.0
2014-07-24 11:30:00,38.87,38.9,38.82,38.84,11300.0,30.3555,30.3789,30.3165,30.3321,11300.0
2014-07-24 11:40:00,38.83,38.87,38.79,38.87,15800.0,30.3243,30.3555,30.293,30.3555,15800.0
2014-07-24 11:50:00,38.87,39.0,38.87,38.99,15100.0,30.3555,30.457,30.3555,30.4492,15100.0
2014-07-24 12:00:00,38.99,39.04,38.96,38.97,19500.0,30.4492,30.4883,30.4258,30.4336,19500.0
2014-07-24 12:10:00,38.96,38.96,38.89,38.93,10400.0,30.4258,30.4258,30.3711,30.4024,10400.0
2014-07-24 12:20:00,38.93,38.96,38.89,38.9,10800.0,30.4024,30.4258,30.3711,30.3789,10800.0
2014-07-24 12:30:00,38.9,38.94,38.89,38.91,13200.0,30.3789,30.4102,30.3711,30.3867,13200.0
2014-07-24 12:40:00,38.9,38.93,38.86,38.9,11800.0,30.3789,30.4024,30.3477,30.3789,11800.0
2014-07-24 12:50:00,38.9,38.96,38.89,38.95,19100.0,30.3789,30.4258,30.3711,30.418,19100.0
2014-07-24 13:00:00,38.92,38.96,38.83,38.83,14700.0,30.3946,30.4258,30.3243,30.3243,14700.0
2014-07-24 13:10:00,38.83,38.86,38.82,38.84,12600.0,30.3243,30.3477,30.3165,30.3321,12600.0
2014-07-24 13:20:00,38.84,38.87,38.82,38.82,19500.0,30.3321,30.3555,30.3165,30.3165,19500.0
2014-07-24 13:30:00,38.82,38.86,38.78,38.78,13400.0,30.3165,30.3477,30.2852,30.2852,13400.0
2014-07-24 13:40:00,38.76,38.78,38.71,38.72,17000.0,30.2696,30.2852,30.2306,30.2384,17000.0
2014-07-24 13:50:00,38.73,38.83,38.72,38.78,62700.0,30.2462,30.3243,30.2384,30.2852,62700.0
2014-07-24 14:00:00,38.79,38.82,38.75,38.77,55600.0,30.293,30.3165,30.2618,30.2774,55600.0
2014-07-24 14:10:00,38.78,38.89,38.76,38.83,78100.0,30.2852,30.3711,30.2696,30.3243,78100.0
2014-07-24 14:20:00,38.83,38.89,38.83,38.88,16600.0,30.3243,30.3711,30.3243,30.3633,16600.0
2014-07-24 14:30:00,38.88,38.88,38.8,38.8,27200.0,30.3633,30.3633,30.3008,30.3008,27200.0
2014-07-24 14:40:00,38.82,38.83,38.8,38.81,52700.0,30.3165,30.3243,30.3008,30.3087,52700.0
2014-07-24 14:50:00,38.81,38.87,38.79,38.79,26300.0,30.3087,30.3555,30.293,30.293,26300.0
2014-07-24 15:00:00,38.79,38.79,38.71,38.76,40100.0,30.293,30.293,30.2306,30.2696,40100.0
2014-07-24 15:10:00,38.76,38.79,38.75,38.77,29500.0,30.2696,30.293,30.2618,30.2774,29500.0
2014-07-24 15:20:00,38.78,38.81,38.77,38.81,23200.0,30.2852,30.3087,30.2774,30.3087,23200.0
2014-07-24 15:30:00,38.81,38.82,38.79,38.81,45100.0,30.3087,30.3165,30.293,30.3087,45100.0
2014-07-24 15:40:00,38.81,38.82,38.77,38.8,70300.0,30.3087,30.3165,30.2774,30.3008,70300.0
2014-07-24 15:50:00,38.8,38.81,38.75,38.76,75300.0,30.3008,30.3087,30.2618,30.2696,75300.0
2014-07-25 09:30:00,38.68,38.88,38.48,38.63,43700.0,30.2071,30.3633,30.0509,30.1681,43700.0
2014-07-25 09:40:00,38.63,38.7,38.45,38.45,38400.0,30.1681,30.2227,30.0275,30.0275,38400.0
2014-07-25 09:50:00,38.45,38.68,38.45,38.5,45100.0,30.0275,30.2071,30.0275,30.0666,45100.0
2014-07-25 10:00:00,38.53,38.56,38.46,38.49,15800.0,30.09,30.1134,30.0353,30.0587,15800.0
2014-07-25 10:10:00,38.49,38.56,38.45,38.51,16800.0,30.0587,30.1134,30.0275,30.0744,16800.0
2014-07-25 10:20:00,38.51,38.54,38.4,38.41,22800.0,30.0744,30.0978,29.9885,29.9963,22800.0
2014-07-25 10:30:00,38.41,38.48,38.4,38.46,16600.0,29.9963,30.0509,29.9885,30.0353,16600.0
2014-07-25 10:40:00,38.44,38.52,38.43,38.51,21900.0,30.0197,30.0822,30.0119,30.0744,21900.0
2014-07-25 10:50:00,38.52,38.57,38.43,38.43,20400.0,30.0822,30.1212,30.0119,30.0119,20400.0
2014-07-25 11:00:00,38.44,38.47,38.42,38.43,11500.0,30.0197,30.0431,30.0041,30.0119,11500.0
2014-07-25 11:10:00,38.45,38.45,38.35,38.37,31400.0,30.0275,30.0275,29.9494,29.965,31400.0
2014-07-25 11:20:00,38.36,38.37,38.23,38.25,38800.0,29.9572,29.965,29.8557,29.8713,38800.0
2014-07-25 11:30:00,38.24,38.29,38.16,38.25,28000.0,29.8635,29.9026,29.801,29.8713,28000.0
2014-07-25 11:40:00,38.23,38.24,38.17,38.2,12500.0,29.8557,29.8635,29.8088,29.8323,12500.0
2014-07-25 11:50:00,38.18,38.22,38.15,38.19,9800.0,29.8167,29.8479,29.7932,29.8245,9800.0
2014-07-25 12:00:00,38.21,38.32,38.2,38.32,13100.0,29.8401,29.926,29.8323,29.926,13100.0
2014-07-25 12:10:00,38.31,38.33,38.23,38.26,53000.0,29.9182,29.9338,29.8557,29.8791,53000.0
2014-07-25 12:20:00,38.24,38.28,38.19,38.2,9100.0,29.8635,29.8947,29.8245,29.8323,9100.0
2014-07-25 12:30:00,38.22,38.26,38.21,38.23,14500.0,29.8479,29.8791,29.8401,29.8557,14500.0
2014-07-25 12:40:00,38.24,38.28,38.23,38.25,14300.0,29.8635,29.8947,29.8557,29.8713,14300.0
2014-07-25 12:50:00,38.24,38.29,38.22,38.28,8400.0,29.8635,29.9026,29.8479,29.8947,8400.0
2014-07-25 13:00:00,38.28,38.28,38.24,38.26,6500.0,29.8947,29.8947,29.8635,29.8791,6500.0
2014-07-25 13:10:00,38.26,38.31,38.24,38.26,7400.0,29.8791,29.9182,29.8635,29.8791,7400.0
2014-07-25 13:20:00,38.26,38.28,38.21,38.25,8300.0,29.8791,29.8947,29.8401,29.8713,8300.0
2014-07-25 13:30:00,38.26,38.26,38.17,38.2,16000.0,29.8791,29.8791,29.8088,29.8323,16000.0
2014-07-25 13:40:00,38.19,38.2,38.16,38.16,7200.0,29.8245,29.8323,29.801,29.801,7200.0
2014-07-25 13:50:00,38.16,38.2,38.14,38.18,22800.0,29.801,29.8323,29.7854,29.8167,22800.0
2014-07-25 14:00:00,38.17,38.22,38.16,38.2,18600.0,29.8088,29.8479,29.801,29.8323,18600.0
2014-07-25 14:10:00,38.22,38.24,38.18,38.23,15600.0,29.8479,29.8635,29.8167,29.8557,15600.0
2014-07-25 14:20:00,38.22,38.22,38.16,38.18,14300.0,29.8479,29.8479,29.801,29.8167,14300.0
2014-07-25 14:30:00,38.18,38.19,38.14,38.14,8000.0,29.8167,29.8245,29.7854,29.7854,8000.0
2014-07-25 14:40:00,38.14,38.16,38.09,38.11,41900.0,29.7854,29.801,29.7464,29.762,41900.0
2014-07-25 14:50:00,38.11,38.14,38.06,38.07,32400.0,29.762,29.7854,29.7229,29.7307,32400.0
2014-07-25 15:00:00,38.09,38.1,37.99,38.1,32200.0,29.7464,29.7542,29.6683,29.7542,32200.0
2014-07-25 15:10:00,38.09,38.1,38.04,38.05,41700.0,29.7464,29.7542,29.7073,29.7151,41700.0
2014-07-25 15:20:00,38.05,38.1,38.04,38.1,17600.0,29.7151,29.7542,29.7073,29.7542,17600.0
2014-07-25 15:30:00,38.09,38.1,38.03,38.05,45600.0,29.7464,29.7542,29.6995,29.7151,45600.0
2014-07-25 15:40:00,38.05,38.11,38.05,38.07,66000.0,29.7151,29.762,29.7151,29.7307,66000.0
2014-07-25 15:50:00,38.07,38.08,38.0,38.06,143200.0,29.7307,29.7386,29.6761,29.7229,143200.0
2014-07-28 09:30:00,37.87,38.07,37.78,37.95,52100.0,29.5746,29.7307,29.5043,29.637,52100.0
2014-07-28 09:40:00,37.95,37.95,37.8,37.88,31300.0,29.637,29.637,29.5199,29.5824,31300.0
2014-07-28 09:50:00,37.91,38.0,37.84,37.92,25200.0,29.6058,29.6761,29.5511,29.6136,25200.0
2014-07-28 10:00:00,37.9,37.97,37.8,37.91,16000.0,29.598,29.6527,29.5199,29.6058,16000.0
2014-07-28 10:10:00,37.93,37.94,37.8,37.82,23300.0,29.6214,29.6292,29.5199,29.5355,23300.0
2014-07-28 10:20:00,37.84,37.84,37.71,37.72,16200.0,29.5511,29.5511,29.4496,29.4574,16200.0
2014-07-28 10:30:00,37.71,37.72,37.48,37.68,43000.0,29.4496,29.4574,29.27,29.4262,43000.0
2014-07-28 10:40:00,37.69,37.79,37.67,37.76,23600.0,29.434,29.5121,29.4184,29.4887,23600.0
2014-07-28 10:50:00,37.76,37.77,37.68,37.68,29400.0,29.4887,29.4965,29.4262,29.4262,29400.0
2014-07-28 11:00:00,37.72,37.8,37.66,37.75,41700.0,29.4574,29.5199,29.4106,29.4808,41700.0
2014-07-28 11:10:00,37.75,37.77,37.66,37.69,15500.0,29.4808,29.4965,29.4106,29.434,15500.0
2014-07-28 11:20:00,37.71,37.79,37.7,37.78,11400.0,29.4496,29.5121,29.4418,29.5043,11400.0
2014-07-28 11:30:00,37.78,37.95,37.77,37.93,51900.0,29.5043,29.637,29.4965,29.6214,51900.0
2014-07-28 11:40:00,37.93,38.08,37.93,38.08,32000.0,29.6214,29.7386,29.6214,29.7386,32000.0
2014-07-28 11:50:00,38.08,38.16,38.04,38.15,24400.0,29.7386,29.801,29.7073,29.7932,24400.0
2014-07-28 12:00:00,38.15,38.29,38.15,38.29,31900.0,29.7932,29.9026,29.7932,29.9026,31900.0
2014-07-28 12:10:00,38.3,38.32,38.17,38.21,22400.0,29.9104,29.926,29.8088,29.8401,22400.0
2014-07-28 12:20:00,38.22,38.23,38.15,38.23,16600.0,29.8479,29.8557,29.7932,29.8557,16600.0
2014-07-28 12:30:00,38.21,38.28,38.16,38.16,14300.0,29.8401,29.8947,29.801,29.801,14300.0
2014-07-28 12:40:00,38.17,38.26,38.13,38.22,14800.0,29.8088,29.8791,29.7776,29.8479,14800.0
2014-07-28 12:50:00,38.21,38.28,38.19,38.26,5600.0,29.8401,29.8947,29.8245,29.8791,5600.0
2014-07-28 13:00:00,38.25,38.25,38.18,38.19,6500.0,29.8713,29.8713,29.8167,29.8245,6500.0
2014-07-28 13:10:00,38.17,38.25,38.17,38.25,11700.0,29.8088,29.8713,29.8088,29.8713,11700.0
2014-07-28 13:20:00,38.25,38.42,38.25,38.34,24200.0,29.8713,30.0041,29.8713,29.9416,24200.0
2014-07-28 13:30:00,38.32,38.41,38.32,38.41,11900.0,29.926,29.9963,29.926,29.9963,11900.0
2014-07-28 13:40:00,38.42,38.42,38.32,38.33,13300.0,30.0041,30.0041,29.926,29.9338,13300.0
2014-07-28 13:50:00,38.33,38.33,38.26,38.27,8900.0,29.9338,29.9338,29.8791,29.8869,8900.0
2014-07-28 14:00:00,38.27,38.29,38.25,38.25,13600.0,29.8869,29.9026,29.8713,29.8713,13600.0
2014-07-28 14:10:00,38.26,38.3,38.26,38.29,17900.0,29.8791,29.9104,29.8791,29.9026,17900.0
2014-07-28 14:20:00,38.29,38.29,38.25,38.26,11100.0,29.9026,29.9026,29.8713,29.8791,11100.0
2014-07-28 14:30:00,38.26,38.27,38.24,38.26,21000.0,29.8791,29.8869,29.8635,29.8791,21000.0
2014-07-28 14:40:00,38.25,38.29,38.24,38.25,30500.0,29.8713,29.9026,29.8635,29.8713,30500.0
2014-07-28 14:50:00,38.26,38.29,38.25,38.26,20900.0,29.8791,29.9026,29.8713,29.8791,20900.0
2014-07-28 15:00:00,38.26,38.29,38.24,38.27,29700.0,29.8791,29.9026,29.8635,29.8869,29700.0
2014-07-28 15:10:00,38.27,38.29,38.24,38.27,36800.0,29.8869,29.9026,29.8635,29.8869,36800.0
2014-07-28 15:20:00,38.27,38.28,38.25,38.25,25800.0,29.8869,29.8947,29.8713,29.8713,25800.0
2014-07-28 15:30:00,38.26,38.27,38.25,38.27,20600.0,29.8791,29.8869,29.8713,29.8869,20600.0
2014-07-28 15:40:00,38.27,38.32,38.26,38.29,31400.0,29.8869,29.926,29.8791,29.9026,31400.0
2014-07-28 15:50:00,38.3,38.5,38.28,38.46,301100.0,29.9104,30.0666,29.8947,30.0353,301100.0
2014-07-29 09:30:00,38.47,38.51,38.28,38.35,22800.0,30.0431,30.0744,29.8947,29.9494,22800.0
2014-07-29 09:40:00,38.35,38.35,38.12,38.12,44300.0,29.9494,29.9494,29.7698,29.7698,44300.0
2014-07-29 09:50:00,38.14,38.25,38.13,38.22,82300.0,29.7854,29.8713,29.7776,29.8479,82300.0
2014-07-29 10:00:00,38.23,38.47,38.21,38.45,33200.0,29.8557,30.0431,29.8401,30.0275,33200.0
2014-07-29 10:10:00,38.42,38.5,38.41,38.44,29900.0,30.0041,30.0666,29.9963,30.0197,29900.0
2014-07-29 10:20:00,38.45,38.5,38.42,38.48,13400.0,30.0275,30.0666,30.0041,30.0509,13400.0
2014-07-29 10:30:00,38.49,38.5,38.44,38.5,16800.0,30.0587,30.0666,30.0197,30.0666,16800.0
2014-07-29 10:40:00,38.49,38.58,38.45,38.58,95700.0,30.0587,30.129,30.0275,30.129,95700.0
2014-07-29 10:50:00,38.59,38.6,38.48,38.53,27400.0,30.1368,30.1447,30.0509,30.09,27400.0
2014-07-29 11:00:00,38.51,38.55,38.46,38.47,22400.0,30.0744,30.1056,30.0353,30.0431,22400.0
2014-07-29 11:10:00,38.46,38.53,38.44,38.5,13000.0,30.0353,30.09,30.0197,30.0666,13000.0
2014-07-29 11:20:00,38.53,38.53,38.44,38.46,15700.0,30.09,30.09,30.0197,30.0353,15700.0
2014-07-29 11:30:00,38.45,38.45,38.36,38.37,25700.0,30.0275,30.0275,29.9572,29.965,25700.0
2014-07-29 11:40:00,38.37,38.39,38.34,38.35,6300.0,29.965,29.9807,29.9416,29.9494,6300.0
2014-07-29 11:50:00,38.37,38.4,38.35,38.4,12200.0,29.965,29.9885,29.9494,29.9885,12200.0
2014-07-29 12:00:00,38.4,38.47,38.38,38.45,66100.0,29.9885,30.0431,29.9728,30.0275,66100.0
2014-07-29 12:10:00,38.45,38.59,38.45,38.53,25100.0,30.0275,30.1368,30.0275,30.09,25100.0
2014-07-29 12:20:00,38.54,38.58,38.52,38.53,13600.0,30.0978,30.129,30.0822,30.09,13600.0
2014-07-29 12:30:00,38.54,38.61,38.52,38.6,14800.0,30.0978,30.1525,30.0822,30.1447,14800.0
2014-07-29 12:40:00,38.58,38.59,38.54,38.56,8400.0,30.129,30.1368,30.0978,30.1134,8400.0
2014-07-29 12:50:00,38.55,38.6,38.54,38.59,9400.0,30.1056,30.1447,30.0978,30.1368,9400.0
2014-07-29 13:00:00,38.58,38.59,38.51,38.59,17900.0,30.129,30.1368,30.0744,30.1368,17900.0
2014-07-29 13:10:00,38.58,38.58,38.5,38.52,14800.0,30.129,30.129,30.0666,30.0822,14800.0
2014-07-29 13:20:00,38.52,38.59,38.51,38.58,12500.0,30.0822,30.1368,30.0744,30.129,12500.0
2014-07-29 13:30:00,38.57,38.61,38.57,38.6,13000.0,30.1212,30.1525,30.1212,30.1447,13000.0
2014-07-29 13:40:00,38.6,38.79,38.58,38.72,28200.0,30.1447,30.293,30.129,30.2384,28200.0
2014-07-29 13:50:00,38.72,38.74,38.65,38.65,8000.0,30.2384,30.254,30.1837,30.1837,8000.0
2014-07-29 14:00:00,38.65,38.69,38.59,38.6,8500.0,30.1837,30.2149,30.1368,30.1447,8500.0
2014-07-29 14:10:00,38.59,38.59,38.47,38.47,18300.0,30.1368,30.1368,30.0431,30.0431,18300.0
2014-07-29 14:20:00,38.47,38.49,38.41,38.46,11800.0,30.0431,30.0587,29.9963,30.0353,11800.0
2014-07-29 14:30:00,38.47,38.5,38.45,38.45,8700.0,30.0431,30.0666,30.0275,30.0275,8700.0
2014-07-29 14:40:00,38.44,38.51,38.44,38.48,11500.0,30.0197,30.0744,30.0197,30.0509,11500.0
2014-07-29 14:50:00,38.48,38.48,38.44,38.46,11400.0,30.0509,30.0509,30.0197,30.0353,11400.0
2014-07-29 15:00:00,38.45,38.5,38.43,38.46,31300.0,30.0275,30.0666,30.0119,30.0353,31300.0
2014-07-29 15:10:00,38.45,38.47,38.44,38.46,22000.0,30.0275,30.0431,30.0197,30.0353,22000.0
2014-07-29 15:20:00,38.46,38.47,38.36,38.36,23400.0,30.0353,30.0431,29.9572,29.9572,23400.0
2014-07-29 15:30:00,38.37,38.41,38.36,38.39,34900.0,29.965,29.9963,29.9572,29.9807,34900.0
2014-07-29 15:40:00,38.38,38.39,38.3,38.33,64700.0,29.9728,29.9807,29.9104,29.9338,64700.0
2014-07-29 15:50:00,38.33,38.33,38.22,38.22,117500.0,29.9338,29.9338,29.8479,29.8479,117500.0
2014-07-30 09:30:00,38.4,38.51,38.35,38.43,22500.0,29.9885,30.0744,29.9494,30.0119,22500.0
2014-07-30 09:40:00,38.37,38.77,38.37,38.75,29200.0,29.965,30.2774,29.965,30.2618,29200.0
2014-07-30 09:50:00,38.77,38.87,38.6,38.62,45900.0,30.2774,30.3555,30.1447,30.1603,45900.0
2014-07-30 10:00:00,38.65,38.68,38.47,38.5,13100.0,30.1837,30.2071,30.0431,30.0666,13100.0
2014-07-30 10:10:00,38.51,38.72,38.5,38.72,47700.0,30.0744,30.2384,30.0666,30.2384,47700.0
2014-07-30 10:20:00,38.74,38.74,38.67,38.68,18700.0,30.254,30.254,30.1993,30.2071,18700.0
2014-07-30 10:30:00,38.69,38.72,38.46,38.49,19900.0,30.2149,30.2384,30.0353,30.0587,19900.0
2014-07-30 10:40:00,38.48,38.53,38.41,38.5,29300.0,30.0509,30.09,29.9963,30.0666,29300.0
2014-07-30 10:50:00,38.51,38.74,38.49,38.7,87500.0,30.0744,30.254,30.0587,30.2227,87500.0
2014-07-30 11:00:00,38.7,38.85,38.69,38.85,76400.0,30.2227,30.3399,30.2149,30.3399,76400.0
2014-07-30 11:10:00,38.85,38.86,38.75,38.75,22100.0,30.3399,30.3477,30.2618,30.2618,22100.0
2014-07-30 11:20:00,38.74,38.87,38.73,38.83,25400.0,30.254,30.3555,30.2462,30.3243,25400.0
2014-07-30 11:30:00,38.82,38.94,38.8,38.9,31400.0,30.3165,30.4102,30.3008,30.3789,31400.0
2014-07-30 11:40:00,38.9,38.9,38.8,38.81,6800.0,30.3789,30.3789,30.3008,30.3087,6800.0
2014-07-30 11:50:00,38.82,38.96,38.8,38.84,39300.0,30.3165,30.4258,30.3008,30.3321,39300.0
2014-07-30 12:00:00,38.84,38.93,38.76,38.85,44800.0,30.3321,30.4024,30.2696,30.3399,44800.0
2014-07-30 12:10:00,38.82,39.0,38.76,38.89,29100.0,30.3165,30.457,30.2696,30.3711,29100.0
2014-07-30 12:20:00,38.86,38.92,38.81,38.87,7000.0,30.3477,30.3946,30.3087,30.3555,7000.0
2014-07-30 12:30:00,38.88,39.03,38.88,39.0,11800.0,30.3633,30.4805,30.3633,30.457,11800.0
2014-07-30 12:40:00,38.98,39.04,38.96,38.99,17500.0,30.4414,30.4883,30.4258,30.4492,17500.0
2014-07-30 12:50:00,38.98,39.08,38.89,38.92,72000.0,30.4414,30.5195,30.3711,30.3946,72000.0
2014-07-30 13:00:00,38.9,38.99,38.84,38.99,24200.0,30.3789,30.4492,30.3321,30.4492,24200.0
2014-07-30 13:10:00,38.96,39.38,38.93,39.36,84900.0,30.4258,30.7538,30.4024,30.7382,84900.0
2014-07-30 13:20:00,39.36,39.38,39.0,39.01,37600.0,30.7382,30.7538,30.457,30.4648,37600.0
2014-07-30 13:30:00,39.01,39.02,38.92,38.94,38400.0,30.4648,30.4727,30.3946,30.4102,38400.0
2014-07-30 13:40:00,38.92,38.93,38.86,38.89,11400.0,30.3946,30.4024,30.3477,30.3711,11400.0
2014-07-30 13:50:00,38.9,38.93,38.81,38.93,31000.0,30.3789,30.4024,30.3087,30.4024,31000.0
2014-07-30 14:00:00,38.94,39.25,38.9,39.09,97700.0,30.4102,30.6523,30.3789,30.5273,97700.0
2014-07-30 14:10:00,39.09,39.19,39.06,39.17,30100.0,30.5273,30.6054,30.5039,30.5898,30100.0
2014-07-30 14:20:00,39.19,39.19,39.07,39.13,25800.0,30.6054,30.6054,30.5117,30.5586,25800.0
2014-07-30 14:30:00,39.12,39.16,39.02,39.04,28700.0,30.5507,30.582,30.4727,30.4883,28700.0
2014-07-30 14:40:00,39.05,39.19,39.04,39.11,52300.0,30.4961,30.6054,30.4883,30.5429,52300.0
2014-07-30 14:50:00,39.1,39.14,38.99,39.0,30000.0,30.5351,30.5664,30.4492,30.457,30000.0
2014-07-30 15:00:00,39.0,39.06,38.95,39.05,23000.0,30.457,30.5039,30.418,30.4961,23000.0
2014-07-30 15:10:00,39.04,39.19,39.03,39.19,18700.0,30.4883,30.6054,30.4805,30.6054,18700.0
2014-07-30 15:20:00,39.19,39.34,39.19,39.32,25100.0,30.6054,30.7226,30.6054,30.7069,25100.0
2014-07-30 15:30:00,39.32,39.35,39.28,39.31,25600.0,30.7069,30.7304,30.6757,30.6991,25600.0
2014-07-30 15:40:00,39.3,39.32,39.19,39.22,74400.0,30.6913,30.7069,30.6054,30.6288,74400.0
2014-07-30 15:50:00,39.22,39.22,39.12,39.15,133900.0,30.6288,30.6288,30.5507,30.5742,133900.0
2014-07-31 09:30:00,39.08,39.11,38.63,38.84,154500.0,30.5195,30.5429,30.1681,30.3321,154500.0
2014-07-31 09:40:00,38.83,39.12,38.7,39.1,38600.0,30.3243,30.5507,30.2227,30.5351,38600.0
2014-07-31 09:50:00,39.09,39.61,39.09,39.61,65000.0,30.5273,30.9334,30.5273,30.9334,65000.0
2014-07-31 10:00:00,39.6,39.6,39.1,39.18,98000.0,30.9256,30.9256,30.5351,30.5976,98000.0
2014-07-31 10:10:00,39.18,39.36,39.16,39.21,34300.0,30.5976,30.7382,30.582,30.621,34300.0
2014-07-31 10:20:00,39.2,39.23,39.0,39.0,81600.0,30.6132,30.6367,30.457,30.457,81600.0
2014-07-31 10:30:00,39.0,39.02,38.67,38.68,44300.0,30.457,30.4727,30.1993,30.2071,44300.0
2014-07-31 10:40:00,38.67,38.78,38.66,38.68,32500.0,30.1993,30.2852,30.1915,30.2071,32500.0
2014-07-31 10:50:00,38.69,38.71,38.51,38.52,42800.0,30.2149,30.2306,30.0744,30.0822,42800.0
2014-07-31 11:00:00,38.52,38.55,38.47,38.5,40600.0,30.0822,30.1056,30.0431,30.0666,40600.0
2014-07-31 11:10:00,38.49,38.5,38.34,38.43,34200.0,30.0587,30.0666,29.9416,30.0119,34200.0
2014-07-31 11:20:00,38.42,38.49,38.38,38.39,29100.0,30.0041,30.0587,29.9728,29.9807,29100.0
2014-07-31 11:30:00,38.38,38.47,38.32,38.47,32400.0,29.9728,30.0431,29.926,30.0431,32400.0
2014-07-31 11:40:00,38.46,38.47,38.4,38.45,30700.0,30.0353,30.0431,29.9885,30.0275,30700.0
2014-07-31 11:50:00,38.44,38.44,38.34,38.36,31200.0,30.0197,30.0197,29.9416,29.9572,31200.0
2014-07-31 12:00:00,38.36,38.4,38.31,38.32,16000.0,29.9572,29.9885,29.9182,29.926,16000.0
2014-07-31 12:10:00,38.31,38.34,38.25,38.27,14100.0,29.9182,29.9416,29.8713,29.8869,14100.0
2014-07-31 12:20:00,38.29,38.34,38.17,38.17,26000.0,29.9026,29.9416,29.8088,29.8088,26000.0
2014-07-31 12:30:00,38.16,38.28,38.13,38.16,46900.0,29.801,29.8947,29.7776,29.801,46900.0
2014-07-31 12:40:00,38.17,38.32,38.17,38.31,50700.0,29.8088,29.926,29.8088,29.9182,50700.0
2014-07-31 12:50:00,38.32,38.48,38.32,38.45,39100.0,29.926,30.0509,29.926,30.0275,39100.0
2014-07-31 13:00:00,38.44,38.48,38.42,38.45,47500.0,30.0197,30.0509,30.0041,30.0275,47500.0
2014-07-31 13:10:00,38.46,38.61,38.45,38.6,37700.0,30.0353,30.1525,30.0275,30.1447,37700.0
2014-07-31 13:20:00,38.61,38.66,38.59,38.65,22400.0,30.1525,30.1915,30.1368,30.1837,22400.0
2014-07-31 13:30:00,38.65,38.73,38.65,38.72,27700.0,30.1837,30.2462,30.1837,30.2384,27700.0
2014-07-31 13:40:00,38.72,38.83,38.71,38.83,40600.0,30.2384,30.3243,30.2306,30.3243,40600.0
2014-07-31 13:50:00,38.82,38.92,38.82,38.92,38500.0,30.3165,30.3946,30.3165,30.3946,38500.0
2014-07-31 14:00:00,38.92,39.04,38.92,39.03,60600.0,30.3946,30.4883,30.3946,30.4805,60600.0
2014-07-31 14:10:00,39.03,39.07,38.98,39.04,75100.0,30.4805,30.5117,30.4414,30.4883,75100.0
2014-07-31 14:20:00,39.05,39.27,39.04,39.26,88000.0,30.4961,30.6679,30.4883,30.6601,88000.0
2014-07-31 14:30:00,39.26,39.32,39.24,39.3,66300.0,30.6601,30.7069,30.6445,30.6913,66300.0
2014-07-31 14:40:00,39.29,39.3,39.09,39.1,84600.0,30.6835,30.6913,30.5273,30.5351,84600.0
2014-07-31 14:50:00,39.1,39.19,39.0,39.17,86100.0,30.5351,30.6054,30.457,30.5898,86100.0
2014-07-31 15:00:00,39.18,39.31,39.17,39.28,80600.0,30.5976,30.6991,30.5898,30.6757,80600.0
2014-07-31 15:10:00,39.27,39.27,39.21,39.23,61800.0,30.6679,30.6679,30.621,30.6367,61800.0
2014-07-31 15:20:00,39.23,39.24,39.1,39.18,97500.0,30.6367,30.6445,30.5351,30.5976,97500.0
2014-07-31 15:30:00,39.18,39.23,39.17,39.22,92300.0,30.5976,30.6367,30.5898,30.6288,92300.0
2014-07-31 15:40:00,39.23,39.37,39.19,39.27,160300.0,30.6367,30.746,30.6054,30.6679,160300.0
2014-07-31 15:50:00,39.26,39.41,39.24,39.35,334400.0,30.6601,30.7772,30.6445,30.7304,334400.0
2014-08-01 09:30:00,39.17,39.63,39.1,39.6,79900.0,30.5898,30.949,30.5351,30.9256,79900.0
2014-08-01 09:40:00,39.62,39.62,39.28,39.31,33300.0,30.9412,30.9412,30.6757,30.6991,33300.0
2014-08-01 09:50:00,39.32,39.35,39.11,39.19,27000.0,30.7069,30.7304,30.5429,30.6054,27000.0
2014-08-01 10:00:00,39.19,39.19,38.99,39.02,82100.0,30.6054,30.6054,30.4492,30.4727,82100.0
2014-08-01 10:10:00,39.02,39.04,38.89,38.93,72100.0,30.4727,30.4883,30.3711,30.4024,72100.0
2014-08-01 10:20:00,38.91,39.05,38.9,39.01,45300.0,30.3867,30.4961,30.3789,30.4648,45300.0
2014-08-01 10:30:00,39.01,39.03,38.93,39.02,42800.0,30.4648,30.4805,30.4024,30.4727,42800.0
2014-08-01 10:40:00,39.0,39.02,38.95,38.98,26800.0,30.457,30.4727,30.418,30.4414,26800.0
2014-08-01 10:50:00,38.95,39.02,38.94,38.96,39600.0,30.418,30.4727,30.4102,30.4258,39600.0
2014-08-01 11:00:00,38.97,39.01,38.94,38.99,51400.0,30.4336,30.4648,30.4102,30.4492,51400.0
2014-08-01 11:10:00,38.98,39.0,38.95,39.0,51100.0,30.4414,30.457,30.418,30.457,51100.0
2014-08-01 11:20:00,39.0,39.02,38.96,39.0,30200.0,30.457,30.4727,30.4258,30.457,30200.0
2014-08-01 11:30:00,38.99,39.06,38.9,38.91,62400.0,30.4492,30.5039,30.3789,30.3867,62400.0
2014-08-01 11:40:00,38.9,38.95,38.73,38.75,46600.0,30.3789,30.418,30.2462,30.2618,46600.0
2014-08-01 11:50:00,38.73,38.73,38.63,38.63,15100.0,30.2462,30.2462,30.1681,30.1681,15100.0
2014-08-01 12:00:00,38.64,38.65,38.5,38.51,24100.0,30.1759,30.1837,30.0666,30.0744,24100.0
2014-08-01 12:10:00,38.51,38.57,38.44,38.52,13400.0,30.0744,30.1212,30.0197,30.0822,13400.0
2014-08-01 12:20:00,38.54,38.54,38.45,38.52,10900.0,30.0978,30.0978,30.0275,30.0822,10900.0
2014-08-01 12:30:00,38.52,38.53,38.45,38.45,19700.0,30.0822,30.09,30.0275,30.0275,19700.0
2014-08-01 12:40:00,38.45,38.5,38.45,38.45,13400.0,30.0275,30.0666,30.0275,30.0275,13400.0
2014-08-01 12:50:00,38.45,38.5,38.4,38.47,14300.0,30.0275,30.0666,29.9885,30.0431,14300.0
2014-08-01 13:00:00,38.47,38.47,38.34,38.43,29700.0,30.0431,30.0431,29.9416,30.0119,29700.0
2014-08-01 13:10:00,38.44,38.47,38.35,38.38,89600.0,30.0197,30.0431,29.9494,29.9728,89600.0
2014-08-01 13:20:00,38.39,38.4,38.32,38.4,29100.0,29.9807,29.9885,29.926,29.9885,29100.0
2014-08-01 13:30:00,38.4,38.4,38.35,38.39,18500.0,29.9885,29.9885,29.9494,29.9807,18500.0
2014-08-01 13:40:00,38.38,38.38,38.3,38.36,32800.0,29.9728,29.9728,29.9104,29.9572,32800.0
2014-08-01 13:50:00,38.37,38.39,38.34,38.39,10900.0,29.965,29.9807,29.9416,29.9807,10900.0
2014-08-01 14:00:00,38.39,38.45,38.37,38.45,29100.0,29.9807,30.0275,29.965,30.0275,29100.0
2014-08-01 14:10:00,38.45,38.53,38.44,38.53,21300.0,30.0275,30.09,30.0197,30.09,21300.0
2014-08-01 14:20:00,38.52,38.52,38.41,38.41,18500.0,30.0822,30.0822,29.9963,29.9963,18500.0
2014-08-01 14:30:00,38.43,38.49,38.42,38.49,13100.0,30.0119,30.0587,30.0041,30.0587,13100.0
2014-08-01 14:40:00,38.48,38.49,38.43,38.44,23200.0,30.0509,30.0587,30.0119,30.0197,23200.0
2014-08-01 14:50:00,38.44,38.45,38.37,38.37,14000.0,30.0197,30.0275,29.965,29.965,14000.0
2014-08-01 15:00:00,38.38,38.45,38.35,38.44,25000.0,29.9728,30.0275,29.9494,30.0197,25000.0
2014-08-01 15:10:00,38.43,38.48,38.4,38.43,19500.0,30.0119,30.0509,29.9885,30.0119,19500.0
2014-08-01 15:20:00,38.42,38.45,38.34,38.35,20300.0,30.0041,30.0275,29.9416,29.9494,20300.0
2014-08-01 15:30:00,38.35,38.39,38.3,38.38,54300.0,29.9494,29.9807,29.9104,29.9728,54300.0
2014-08-01 15:40:00,38.37,38.4,38.32,38.4,68900.0,29.965,29.9885,29.926,29.9885,68900.0
2014-08-01 15:50:00,38.4,38.44,38.35,38.4,172600.0,29.9885,30.0197,29.9494,29.9885,172600.0
2014-08-04 09:30:00,38.43,38.78,38.29,38.66,29700.0,30.0119,30.2852,29.9026,30.1915,29700.0
2014-08-04 09:40:00,38.67,38.87,38.58,38.74,66400.0,30.1993,30.3555,30.129,30.254,66400.0
2014-08-04 09:50:00,38.8,39.09,38.76,39.0,91300.0,30.3008,30.5273,30.2696,30.457,91300.0
2014-08-04 10:00:00,38.97,39.01,38.88,38.96,30700.0,30.4336,30.4648,30.3633,30.4258,30700.0
2014-08-04 10:10:00,38.99,39.01,38.82,38.82,15900.0,30.4492,30.4648,30.3165,30.3165,15900.0
2014-08-04 10:20:00,38.84,38.95,38.84,38.88,17900.0,30.3321,30.418,30.3321,30.3633,17900.0
2014-08-04 10:30:00,38.88,38.88,38.68,38.73,10700.0,30.3633,30.3633,30.2071,30.2462,10700.0
2014-08-04 10:40:00,38.72,38.79,38.66,38.73,19300.0,30.2384,30.293,30.1915,30.2462,19300.0
2014-08-04 10:50:00,38.74,38.84,38.73,38.79,22100.0,30.254,30.3321,30.2462,30.293,22100.0
2014-08-04 11:00:00,38.78,38.83,38.69,38.82,18800.0,30.2852,30.3243,30.2149,30.3165,18800.0
2014-08-04 11:10:00,38.81,38.97,38.74,38.96,34900.0,30.3087,30.4336,30.254,30.4258,34900.0
2014-08-04 11:20:00,38.96,39.16,38.93,39.11,30800.0,30.4258,30.582,30.4024,30.5429,30800.0
2014-08-04 11:30:00,39.11,39.14,39.0,39.07,30400.0,30.5429,30.5664,30.457,30.5117,30400.0
2014-08-04 11:40:00,39.07,39.15,38.97,39.05,18900.0,30.5117,30.5742,30.4336,30.4961,18900.0
2014-08-04 11:50:00,39.05,39.06,38.99,39.05,9000.0,30.4961,30.5039,30.4492,30.4961,9000.0
2014-08-04 12:00:00,39.04,39.11,39.0,39.1,11400.0,30.4883,30.5429,30.457,30.5351,11400.0
2014-08-04 12:10:00,39.1,39.15,39.08,39.15,10600.0,30.5351,30.5742,30.5195,30.5742,10600.0
2014-08-04 12:20:00,39.15,39.19,39.1,39.12,18200.0,30.5742,30.6054,30.5351,30.5507,18200.0
2014-08-04 12:30:00,39.13,39.14,39.03,39.03,13000.0,30.5586,30.5664,30.4805,30.4805,13000.0
2014-08-04 12:40:00,39.07,39.15,39.07,39.09,6600.0,30.5117,30.5742,30.5117,30.5273,6600.0
2014-08-04 12:50:00,39.09,39.19,39.08,39.19,14100.0,30.5273,30.6054,30.5195,30.6054,14100.0
2014-08-04 13:00:00,39.2,39.29,39.19,39.23,15700.0,30.6132,30.6835,30.6054,30.6367,15700.0
2014-08-04 13:10:00,39.23,39.23,39.14,39.17,19000.0,30.6367,30.6367,30.5664,30.5898,19000.0
2014-08-04 13:20:00,39.17,39.23,39.16,39.2,17200.0,30.5898,30.6367,30.582,30.6132,17200.0
2014-08-04 13:30:00,39.2,39.27,39.18,39.25,17400.0,30.6132,30.6679,30.5976,30.6523,17400.0
2014-08-04 13:40:00,39.25,39.31,39.25,39.3,24300.0,30.6523,30.6991,30.6523,30.6913,24300.0
2014-08-04 13:50:00,39.3,39.32,39.23,39.27,20700.0,30.6913,30.7069,30.6367,30.6679,20700.0
2014-08-04 14:00:00,39.27,39.31,39.23,39.27,25600.0,30.6679,30.6991,30.6367,30.6679,25600.0
2014-08-04 14:10:00,39.26,39.29,39.23,39.25,12400.0,30.6601,30.6835,30.6367,30.6523,12400.0
2014-08-04 14:20:00,39.26,39.29,39.26,39.28,21400.0,30.6601,30.6835,30.6601,30.6757,21400.0
2014-08-04 14:30:00,39.28,39.41,39.27,39.4,22600.0,30.6757,30.7772,30.6679,30.7694,22600.0
2014-08-04 14:40:00,39.4,39.4,39.34,39.4,17300.0,30.7694,30.7694,30.7226,30.7694,17300.0
2014-08-04 14:50:00,39.4,39.44,39.38,39.39,20000.0,30.7694,30.8007,30.7538,30.7616,20000.0
2014-08-04 15:00:00,39.39,39.39,39.33,39.36,25500.0,30.7616,30.7616,30.7147,30.7382,25500.0
2014-08-04 15:10:00,39.37,39.42,39.35,39.42,27700.0,30.746,30.785,30.7304,30.785,27700.0
2014-08-04 15:20:00,39.43,39.49,39.43,39.48,36300.0,30.7928,30.8397,30.7928,30.8319,36300.0
2014-08-04 15:30:00,39.48,39.54,39.46,39.52,56000.0,30.8319,30.8787,30.8163,30.8631,56000.0
2014-08-04 15:40:00,39.52,39.52,39.41,39.47,90300.0,30.8631,30.8631,30.7772,30.8241,90300.0
2014-08-04 15:50:00,39.47,39.49,39.43,39.44,169700.0,30.8241,30.8397,30.7928,30.8007,169700.0
2014-08-05 09:30:00,39.42,39.51,39.15,39.51,43200.0,30.785,30.8553,30.5742,30.8553,43200.0
2014-08-05 09:40:00,39.52,39.94,39.52,39.88,85000.0,30.8631,31.1911,30.8631,31.1443,85000.0
2014-08-05 09:50:00,39.87,39.9,39.74,39.79,71300.0,31.1365,31.1599,31.0349,31.074,71300.0
2014-08-05 10:00:00,39.8,40.13,39.78,40.13,75400.0,31.0818,31.3395,31.0662,31.3395,75400.0
2014-08-05 10:10:00,40.11,40.18,39.9,39.92,66900.0,31.3239,31.3786,31.1599,31.1755,66900.0
2014-08-05 10:20:00,39.91,40.24,39.89,40.24,59200.0,31.1677,31.4254,31.1521,31.4254,59200.0
2014-08-05 10:30:00,40.22,40.35,40.15,40.3,40900.0,31.4098,31.5113,31.3551,31.4723,40900.0
2014-08-05 10:40:00,40.3,40.4,40.19,40.39,55000.0,31.4723,31.5504,31.3864,31.5426,55000.0
2014-08-05 10:50:00,40.38,40.39,40.26,40.37,30900.0,31.5347,31.5426,31.441,31.5269,30900.0
2014-08-05 11:00:00,40.38,40.44,40.35,40.38,57300.0,31.5347,31.5816,31.5113,31.5347,57300.0
2014-08-05 11:10:00,40.39,40.46,40.35,40.38,45700.0,31.5426,31.5972,31.5113,31.5347,45700.0
2014-08-05 11:20:00,40.39,40.4,40.36,40.39,25600.0,31.5426,31.5504,31.5191,31.5426,25600.0
2014-08-05 11:30:00,40.39,40.43,40.31,40.34,30100.0,31.5426,31.5738,31.4801,31.5035,30100.0
2014-08-05 11:40:00,40.34,40.37,40.27,40.28,11000.0,31.5035,31.5269,31.4488,31.4566,11000.0
2014-08-05 11:50:00,40.27,40.43,40.27,40.4,59200.0,31.4488,31.5738,31.4488,31.5504,59200.0
2014-08-05 12:00:00,40.41,40.46,40.38,40.44,58700.0,31.5582,31.5972,31.5347,31.5816,58700.0
2014-08-05 12:10:00,40.44,40.48,40.41,40.45,13400.0,31.5816,31.6128,31.5582,31.5894,13400.0
2014-08-05 12:20:00,40.45,40.6,40.43,40.5,22300.0,31.5894,31.7066,31.5738,31.6285,22300.0
2014-08-05 12:30:00,40.51,40.54,40.46,40.5,41400.0,31.6363,31.6597,31.5972,31.6285,41400.0
2014-08-05 12:40:00,40.49,40.52,40.44,40.47,34500.0,31.6206,31.6441,31.5816,31.605,34500.0
2014-08-05 12:50:00,40.47,40.65,40.47,40.65,74400.0,31.605,31.7456,31.605,31.7456,74400.0
2014-08-05 13:00:00,40.65,40.7,40.52,40.53,23900.0,31.7456,31.7846,31.6441,31.6519,23900.0
2014-08-05 13:10:00,40.52,40.56,40.48,40.56,32300.0,31.6441,31.6753,31.6128,31.6753,32300.0
2014-08-05 13:20:00,40.55,40.55,40.45,40.48,11900.0,31.6675,31.6675,31.5894,31.6128,11900.0
2014-08-05 13:30:00,40.48,40.48,40.31,40.31,57100.0,31.6128,31.6128,31.4801,31.4801,57100.0
2014-08-05 13:40:00,40.3,40.36,40.09,40.28,44300.0,31.4723,31.5191,31.3083,31.4566,44300.0
2014-08-05 13:50:00,40.26,40.34,40.23,40.27,24100.0,31.441,31.5035,31.4176,31.4488,24100.0
2014-08-05 14:00:00,40.26,40.4,40.23,40.36,85900.0,31.441,31.5504,31.4176,31.5191,85900.0
2014-08-05 14:10:00,40.35,40.41,40.32,40.38,29100.0,31.5113,31.5582,31.4879,31.5347,29100.0
2014-08-05 14:20:00,40.37,40.45,40.34,40.41,31900.0,31.5269,31.5894,31.5035,31.5582,31900.0
2014-08-05 14:30:00,40.39,40.46,40.38,40.4,23500.0,31.5426,31.5972,31.5347,31.5504,23500.0
2014-08-05 14:40:00,40.4,40.58,40.34,40.58,101600.0,31.5504,31.6909,31.5035,31.6909,101600.0
2014-08-05 14:50:00,40.58,40.6,40.51,40.52,28400.0,31.6909,31.7066,31.6363,31.6441,28400.0
2014-08-05 15:00:00,40.52,40.52,40.4,40.42,31700.0,31.6441,31.6441,31.5504,31.566,31700.0
2014-08-05 15:10:00,40.41,40.55,40.38,40.54,80800.0,31.5582,31.6675,31.5347,31.6597,80800.0
2014-08-05 15:20:00,40.53,40.55,40.45,40.51,55100.0,31.6519,31.6675,31.5894,31.6363,55100.0
2014-08-05 15:30:00,40.51,40.61,40.49,40.56,77500.0,31.6363,31.7144,31.6206,31.6753,77500.0
2014-08-05 15:40:00,40.56,40.62,40.52,40.53,114700.0,31.6753,31.7222,31.6441,31.6519,114700.0
2014-08-05 15:50:00,40.52,40.52,40.47,40.5,158400.0,31.6441,31.6441,31.605,31.6285,158400.0
2014-08-06 09:30:00,40.08,40.29,39.99,40.1,105500.0,31.3005,31.4645,31.2302,31.3161,105500.0
2014-08-06 09:40:00,40.06,40.37,40.01,40.3,25600.0,31.2848,31.5269,31.2458,31.4723,25600.0
2014-08-06 09:50:00,40.27,40.4,40.12,40.22,27600.0,31.4488,31.5504,31.3317,31.4098,27600.0
2014-08-06 10:00:00,40.23,40.34,40.17,40.33,29200.0,31.4176,31.5035,31.3707,31.4957,29200.0
2014-08-06 10:10:00,40.35,40.37,40.19,40.2,35500.0,31.5113,31.5269,31.3864,31.3942,35500.0
2014-08-06 10:20:00,40.19,40.35,40.19,40.32,33200.0,31.3864,31.5113,31.3864,31.4879,33200.0
2014-08-06 10:30:00,40.33,40.36,40.19,40.27,24500.0,31.4957,31.5191,31.3864,31.4488,24500.0
2014-08-06 10:40:00,40.27,40.29,40.24,40.25,19200.0,31.4488,31.4645,31.4254,31.4332,19200.0
2014-08-06 10:50:00,40.24,40.33,40.24,40.33,17300.0,31.4254,31.4957,31.4254,31.4957,17300.0
2014-08-06 11:00:00,40.31,40.35,40.25,40.26,11600.0,31.4801,31.5113,31.4332,31.441,11600.0
2014-08-06 11:10:00,40.25,40.36,40.25,40.35,20400.0,31.4332,31.5191,31.4332,31.5113,20400.0
2014-08-06 11:20:00,40.36,40.37,40.3,40.3,25400.0,31.5191,31.5269,31.4723,31.4723,25400.0
2014-08-06 11:30:00,40.28,40.36,40.27,40.29,56200.0,31.4566,31.5191,31.4488,31.4645,56200.0
2014-08-06 11:40:00,40.31,40.4,40.31,40.37,11300.0,31.4801,31.5504,31.4801,31.5269,11300.0
2014-08-06 11:50:00,40.38,40.44,40.38,40.44,17800.0,31.5347,31.5816,31.5347,31.5816,17800.0
2014-08-06 12:00:00,40.44,40.53,40.44,40.5,11300.0,31.5816,31.6519,31.5816,31.6285,11300.0
2014-08-06 12:10:00,40.5,40.54,40.45,40.51,16700.0,31.6285,31.6597,31.5894,31.6363,16700.0
2014-08-06 12:20:00,40.52,40.61,40.52,40.59,8700.0,31.6441,31.7144,31.6441,31.6987,8700.0
2014-08-06 12:30:00,40.59,40.66,40.59,40.59,13200.0,31.6987,31.7534,31.6987,31.6987,13200.0
2014-08-06 12:40:00,40.58,40.58,40.5,40.57,7700.0,31.6909,31.6909,31.6285,31.6831,7700.0
2014-08-06 12:50:00,40.57,40.65,40.57,40.64,10800.0,31.6831,31.7456,31.6831,31.7378,10800.0
2014-08-06 13:00:00,40.63,40.65,40.59,40.64,12300.0,31.73,31.7456,31.6987,31.7378,12300.0
2014-08-06 13:10:00,40.63,40.68,40.61,40.66,7400.0,31.73,31.769,31.7144,31.7534,7400.0
2014-08-06 13:20:00,40.65,40.79,40.65,40.69,14200.0,31.7456,31.8549,31.7456,31.7768,14200.0
2014-08-06 13:30:00,40.69,40.79,40.68,40.79,9800.0,31.7768,31.8549,31.769,31.8549,9800.0
2014-08-06 13:40:00,40.79,40.79,40.73,40.74,15400.0,31.8549,31.8549,31.8081,31.8159,15400.0
2014-08-06 13:50:00,40.75,40.79,40.71,40.75,13300.0,31.8237,31.8549,31.7925,31.8237,13300.0
2014-08-06 14:00:00,40.74,40.82,40.73,40.81,12100.0,31.8159,31.8784,31.8081,31.8706,12100.0
2014-08-06 14:10:00,40.82,40.85,40.77,40.84,15400.0,31.8784,31.9018,31.8393,31.894,15400.0
2014-08-06 14:20:00,40.83,40.91,40.83,40.91,34100.0,31.8862,31.9486,31.8862,31.9486,34100.0
2014-08-06 14:30:00,40.9,40.92,40.84,40.91,15900.0,31.9408,31.9565,31.894,31.9486,15900.0
2014-08-06 14:40:00,40.9,40.95,40.89,40.89,15000.0,31.9408,31.9799,31.933,31.933,15000.0
2014-08-06 14:50:00,40.89,40.96,40.89,40.95,33300.0,31.933,31.9877,31.933,31.9799,33300.0
2014-08-06 15:00:00,40.93,41.01,40.93,40.98,71400.0,31.9643,32.0267,31.9643,32.0033,71400.0
2014-08-06 15:10:00,40.98,40.98,40.91,40.97,33500.0,32.0033,32.0033,31.9486,31.9955,33500.0
2014-08-06 15:20:00,40.96,40.98,40.92,40.94,70500.0,31.9877,32.0033,31.9565,31.9721,70500.0
2014-08-06 15:30:00,40.94,40.98,40.94,40.96,51500.0,31.9721,32.0033,31.9721,31.9877,51500.0
2014-08-06 15:40:00,40.96,41.02,40.9,40.9,241500.0,31.9877,32.0346,31.9408,31.9408,241500.0
2014-08-06 15:50:00,40.9,41.01,40.89,41.01,131300.0,31.9408,32.0267,31.933,32.0267,131300.0
2014-08-07 09:30:00,41.46,41.46,40.96,41.02,131400.0,32.3782,32.3782,31.9877,32.0346,131400.0
2014-08-07 09:40:00,40.98,40.98,40.73,40.91,69300.0,32.0033,32.0033,31.8081,31.9486,69300.0
2014-08-07 09:50:00,40.9,41.31,40.9,41.29,98300.0,31.9408,32.261,31.9408,32.2454,98300.0
2014-08-07 10:00:00,41.29,41.37,41.2,41.23,125100.0,32.2454,32.3079,32.1751,32.1985,125100.0
2014-08-07 10:10:00,41.25,41.33,41.2,41.26,29700.0,32.2142,32.2766,32.1751,32.222,29700.0
2014-08-07 10:20:00,41.25,41.26,41.07,41.14,64400.0,32.2142,32.222,32.0736,32.1283,64400.0
2014-08-07 10:30:00,41.15,41.18,40.88,40.9,50000.0,32.1361,32.1595,31.9252,31.9408,50000.0
2014-08-07 10:40:00,40.9,40.91,40.65,40.7,72100.0,31.9408,31.9486,31.7456,31.7846,72100.0
2014-08-07 10:50:00,40.71,40.99,40.59,40.97,53200.0,31.7925,32.0111,31.6987,31.9955,53200.0
2014-08-07 11:00:00,40.98,41.0,40.89,40.97,34100.0,32.0033,32.0189,31.933,31.9955,34100.0
2014-08-07 11:10:00,40.95,40.98,40.7,40.74,47900.0,31.9799,32.0033,31.7846,31.8159,47900.0
2014-08-07 11:20:00,40.74,40.94,40.74,40.9,17800.0,31.8159,31.9721,31.8159,31.9408,17800.0
2014-08-07 11:30:00,40.9,40.93,40.82,40.87,10400.0,31.9408,31.9643,31.8784,31.9174,10400.0
2014-08-07 11:40:00,40.87,40.9,40.81,40.86,22300.0,31.9174,31.9408,31.8706,31.9096,22300.0
2014-08-07 11:50:00,40.87,40.91,40.74,40.84,18300.0,31.9174,31.9486,31.8159,31.894,18300.0
2014-08-07 12:00:00,40.83,40.94,40.79,40.93,15100.0,31.8862,31.9721,31.8549,31.9643,15100.0
2014-08-07 12:10:00,40.91,40.93,40.82,40.83,10300.0,31.9486,31.9643,31.8784,31.8862,10300.0
2014-08-07 12:20:00,40.84,40.89,40.79,40.79,15400.0,31.894,31.933,31.8549,31.8549,15400.0
2014-08-07 12:30:00,40.8,40.84,40.63,40.68,17200.0,31.8627,31.894,31.73,31.769,17200.0
2014-08-07 12:40:00,40.7,40.73,40.64,40.68,12700.0,31.7846,31.8081,31.7378,31.769,12700.0
2014-08-07 12:50:00,40.69,40.79,40.66,40.68,23100.0,31.7768,31.8549,31.7534,31.769,23100.0
2014-08-07 13:00:00,40.68,40.9,40.68,40.9,63200.0,31.769,31.9408,31.769,31.9408,63200.0
2014-08-07 13:10:00,40.91,40.93,40.9,40.93,10800.0,31.9486,31.9643,31.9408,31.9643,10800.0
2014-08-07 13:20:00,40.93,40.95,40.9,40.93,14700.0,31.9643,31.9799,31.9408,31.9643,14700.0
2014-08-07 13:30:00,40.93,40.95,40.9,40.94,15800.0,31.9643,31.9799,31.9408,31.9721,15800.0
2014-08-07 13:40:00,40.95,41.0,40.94,41.0,24800.0,31.9799,32.0189,31.9721,32.0189,24800.0
2014-08-07 13:50:00,40.99,41.0,40.91,40.96,21000.0,32.0111,32.0189,31.9486,31.9877,21000.0
2014-08-07 14:00:00,40.95,41.03,40.89,41.01,27900.0,31.9799,32.0424,31.933,32.0267,27900.0
2014-08-07 14:10:00,40.99,41.05,40.96,40.98,32400.0,32.0111,32.058,31.9877,32.0033,32400.0
2014-08-07 14:20:00,40.99,40.99,40.91,40.96,17800.0,32.0111,32.0111,31.9486,31.9877,17800.0
2014-08-07 14:30:00,40.95,40.97,40.91,40.94,28200.0,31.9799,31.9955,31.9486,31.9721,28200.0
2014-08-07 14:40:00,40.95,40.97,40.92,40.92,21700.0,31.9799,31.9955,31.9565,31.9565,21700.0
2014-08-07 14:50:00,40.93,40.98,40.9,40.91,34000.0,31.9643,32.0033,31.9408,31.9486,34000.0
2014-08-07 15:00:00,40.91,40.94,40.82,40.83,38100.0,31.9486,31.9721,31.8784,31.8862,38100.0
2014-08-07 15:10:00,40.82,40.87,40.77,40.82,35900.0,31.8784,31.9174,31.8393,31.8784,35900.0
2014-08-07 15:20:00,40.81,40.82,40.6,40.62,41200.0,31.8706,31.8784,31.7066,31.7222,41200.0
2014-08-07 15:30:00,40.62,40.73,40.62,40.72,33400.0,31.7222,31.8081,31.7222,31.8003,33400.0
2014-08-07 15:40:00,40.72,40.77,40.67,40.72,59500.0,31.8003,31.8393,31.7612,31.8003,59500.0
2014-08-07 15:50:00,40.72,40.79,40.71,40.72,56800.0,31.8003,31.8549,31.7925,31.8003,56800.0
2014-08-08 09:30:00,41.1,41.48,40.91,40.99,79500.0,32.097,32.3938,31.9486,32.0111,79500.0
2014-08-08 09:40:00,41.12,41.15,40.91,40.97,13600.0,32.1126,32.1361,31.9486,31.9955,13600.0
2014-08-08 09:50:00,40.99,41.2,40.99,41.08,13500.0,32.0111,32.1751,32.0111,32.0814,13500.0
2014-08-08 10:00:00,41.09,41.35,41.0,41.35,21900.0,32.0892,32.2923,32.0189,32.2923,21900.0
2014-08-08 10:10:00,41.36,41.36,41.23,41.25,29200.0,32.3001,32.3001,32.1985,32.2142,29200.0
2014-08-08 10:20:00,41.22,41.23,41.03,41.03,15000.0,32.1907,32.1985,32.0424,32.0424,15000.0
2014-08-08 10:30:00,41.02,41.09,40.95,41.08,12400.0,32.0346,32.0892,31.9799,32.0814,12400.0
2014-08-08 10:40:00,41.09,41.17,41.08,41.12,16800.0,32.0892,32.1517,32.0814,32.1126,16800.0
2014-08-08 10:50:00,41.11,41.12,40.99,41.01,22400.0,32.1048,32.1126,32.0111,32.0267,22400.0
2014-08-08 11:00:00,41.02,41.04,40.97,41.03,9600.0,32.0346,32.0502,31.9955,32.0424,9600.0
2014-08-08 11:10:00,41.03,41.17,41.01,41.11,10900.0,32.0424,32.1517,32.0267,32.1048,10900.0
2014-08-08 11:20:00,41.09,41.21,41.07,41.18,15500.0,32.0892,32.1829,32.0736,32.1595,15500.0
2014-08-08 11:30:00,41.2,41.27,41.13,41.24,26800.0,32.1751,32.2298,32.1205,32.2064,26800.0
2014-08-08 11:40:00,41.24,41.25,41.11,41.11,10900.0,32.2064,32.2142,32.1048,32.1048,10900.0
2014-08-08 11:50:00,41.11,41.2,41.1,41.15,13000.0,32.1048,32.1751,32.097,32.1361,13000.0
2014-08-08 12:00:00,41.17,41.2,41.13,41.17,12300.0,32.1517,32.1751,32.1205,32.1517,12300.0
2014-08-08 12:10:00,41.16,41.25,41.15,41.25,13000.0,32.1439,32.2142,32.1361,32.2142,13000.0
2014-08-08 12:20:00,41.25,41.25,41.17,41.17,9800.0,32.2142,32.2142,32.1517,32.1517,9800.0
2014-08-08 12:30:00,41.17,41.19,41.15,41.19,68600.0,32.1517,32.1673,32.1361,32.1673,68600.0
2014-08-08 12:40:00,41.2,41.32,41.19,41.31,13900.0,32.1751,32.2688,32.1673,32.261,13900.0
2014-08-08 12:50:00,41.31,41.32,41.25,41.27,12200.0,32.261,32.2688,32.2142,32.2298,12200.0
2014-08-08 13:00:00,41.27,41.31,41.26,41.3,43200.0,32.2298,32.261,32.222,32.2532,43200.0
2014-08-08 13:10:00,41.3,41.39,41.29,41.39,41000.0,32.2532,32.3235,32.2454,32.3235,41000.0
2014-08-08 13:20:00,41.39,41.57,41.39,41.55,25200.0,32.3235,32.4641,32.3235,32.4485,25200.0
2014-08-08 13:30:00,41.55,41.55,41.47,41.5,48500.0,32.4485,32.4485,32.386,32.4094,48500.0
2014-08-08 13:40:00,41.5,41.57,41.5,41.52,33800.0,32.4094,32.4641,32.4094,32.425,33800.0
2014-08-08 13:50:00,41.53,41.56,41.52,41.52,35000.0,32.4328,32.4563,32.425,32.425,35000.0
2014-08-08 14:00:00,41.52,41.58,41.5,41.57,42500.0,32.425,32.4719,32.4094,32.4641,42500.0
2014-08-08 14:10:00,41.57,41.57,41.52,41.54,46300.0,32.4641,32.4641,32.425,32.4406,46300.0
2014-08-08 14:20:00,41.54,41.56,41.53,41.55,23300.0,32.4406,32.4563,32.4328,32.4485,23300.0
2014-08-08 14:30:00,41.55,41.55,41.48,41.51,35100.0,32.4485,32.4485,32.3938,32.4172,35100.0
2014-08-08 14:40:00,41.51,41.52,41.48,41.5,17100.0,32.4172,32.425,32.3938,32.4094,17100.0
2014-08-08 14:50:00,41.5,41.51,41.47,41.48,52200.0,32.4094,32.4172,32.386,32.3938,52200.0
2014-08-08 15:00:00,41.47,41.51,41.46,41.5,39200.0,32.386,32.4172,32.3782,32.4094,39200.0
2014-08-08 15:10:00,41.5,41.51,41.46,41.48,31200.0,32.4094,32.4172,32.3782,32.3938,31200.0
2014-08-08 15:20:00,41.47,41.51,41.47,41.5,31500.0,32.386,32.4172,32.386,32.4094,31500.0
2014-08-08 15:30:00,41.5,41.51,41.44,41.46,139900.0,32.4094,32.4172,32.3625,32.3782,139900.0
2014-08-08 15:40:00,41.46,41.49,41.44,41.47,74300.0,32.3782,32.4016,32.3625,32.386,74300.0
2014-08-08 15:50:00,41.47,41.47,41.38,41.41,168400.0,32.386,32.386,32.3157,32.3391,168400.0
2014-08-11 09:30:00,41.53,41.63,41.18,41.32,36500.0,32.4328,32.5109,32.1595,32.2688,36500.0
2014-08-11 09:40:00,41.34,41.38,41.13,41.13,23500.0,32.2845,32.3157,32.1205,32.1205,23500.0
2014-08-11 09:50:00,41.15,41.28,41.1,41.2,40900.0,32.1361,32.2376,32.097,32.1751,40900.0
2014-08-11 10:00:00,41.2,41.44,41.2,41.41,38500.0,32.1751,32.3625,32.1751,32.3391,38500.0
2014-08-11 10:10:00,41.43,41.43,41.36,41.41,100600.0,32.3547,32.3547,32.3001,32.3391,100600.0
2014-08-11 10:20:00,41.4,41.49,41.37,41.42,8500.0,32.3313,32.4016,32.3079,32.3469,8500.0
2014-08-11 10:30:00,41.43,41.55,41.43,41.53,11900.0,32.3547,32.4485,32.3547,32.4328,11900.0
2014-08-11 10:40:00,41.54,41.54,41.43,41.48,11300.0,32.4406,32.4406,32.3547,32.3938,11300.0
2014-08-11 10:50:00,41.49,41.49,41.34,41.42,25400.0,32.4016,32.4016,32.2845,32.3469,25400.0
2014-08-11 11:00:00,41.41,41.46,41.4,41.44,13500.0,32.3391,32.3782,32.3313,32.3625,13500.0
2014-08-11 11:10:00,41.43,41.49,41.4,41.48,10000.0,32.3547,32.4016,32.3313,32.3938,10000.0
2014-08-11 11:20:00,41.49,41.57,41.46,41.57,61500.0,32.4016,32.4641,32.3782,32.4641,61500.0
2014-08-11 11:30:00,41.59,41.74,41.56,41.56,15500.0,32.4797,32.5968,32.4563,32.4563,15500.0
2014-08-11 11:40:00,41.57,41.64,41.52,41.52,8200.0,32.4641,32.5187,32.425,32.425,8200.0
2014-08-11 11:50:00,41.5,41.56,41.5,41.51,5500.0,32.4094,32.4563,32.4094,32.4172,5500.0
2014-08-11 12:00:00,41.53,41.55,41.43,41.55,7900.0,32.4328,32.4485,32.3547,32.4485,7900.0
2014-08-11 12:10:00,41.55,41.56,41.52,41.55,8500.0,32.4485,32.4563,32.425,32.4485,8500.0
2014-08-11 12:20:00,41.56,41.65,41.56,41.62,4000.0,32.4563,32.5265,32.4563,32.5031,4000.0
2014-08-11 12:30:00,41.62,41.69,41.59,41.69,2700.0,32.5031,32.5578,32.4797,32.5578,2700.0
2014-08-11 12:40:00,41.69,41.71,41.64,41.65,6200.0,32.5578,32.5734,32.5187,32.5265,6200.0
2014-08-11 12:50:00,41.68,41.76,41.68,41.68,5100.0,32.55,32.6125,32.55,32.55,5100.0
2014-08-11 13:00:00,41.69,41.74,41.69,41.73,3600.0,32.5578,32.5968,32.5578,32.589,3600.0
2014-08-11 13:10:00,41.71,41.76,41.71,41.74,7000.0,32.5734,32.6125,32.5734,32.5968,7000.0
2014-08-11 13:20:00,41.74,41.75,41.62,41.62,3900.0,32.5968,32.6046,32.5031,32.5031,3900.0
2014-08-11 13:30:00,41.64,41.66,41.63,41.64,8200.0,32.5187,32.5344,32.5109,32.5187,8200.0
2014-08-11 13:40:00,41.63,41.66,41.6,41.63,7500.0,32.5109,32.5344,32.4875,32.5109,7500.0
2014-08-11 13:50:00,41.65,41.65,41.54,41.59,5800.0,32.5265,32.5265,32.4406,32.4797,5800.0
2014-08-11 14:00:00,41.59,41.59,41.49,41.52,9900.0,32.4797,32.4797,32.4016,32.425,9900.0
2014-08-11 14:10:00,41.52,41.57,41.5,41.57,13400.0,32.425,32.4641,32.4094,32.4641,13400.0
2014-08-11 14:20:00,41.58,41.58,41.52,41.55,6500.0,32.4719,32.4719,32.425,32.4485,6500.0
2014-08-11 14:30:00,41.55,41.62,41.53,41.59,13800.0,32.4485,32.5031,32.4328,32.4797,13800.0
2014-08-11 14:40:00,41.58,41.61,41.56,41.59,7400.0,32.4719,32.4953,32.4563,32.4797,7400.0
2014-08-11 14:50:00,41.59,41.64,41.58,41.61,23600.0,32.4797,32.5187,32.4719,32.4953,23600.0
2014-08-11 15:00:00,41.61,41.61,41.57,41.59,11800.0,32.4953,32.4953,32.4641,32.4797,11800.0
2014-08-11 15:10:00,41.58,41.59,41.55,41.55,12500.0,32.4719,32.4797,32.4485,32.4485,12500.0
2014-08-11 15:20:00,41.55,41.55,41.51,41.52,15700.0,32.4485,32.4485,32.4172,32.425,15700.0
2014-08-11 15:30:00,41.52,41.55,41.52,41.54,33700.0,32.425,32.4485,32.425,32.4406,33700.0
2014-08-11 15:40:00,41.54,41.54,41.42,41.47,66500.0,32.4406,32.4406,32.3469,32.386,66500.0
2014-08-11 15:50:00,41.45,41.58,41.44,41.55,93200.0,32.3704,32.4719,32.3625,32.4485,93200.0
2014-08-12 09:30:00,42.76,42.76,42.28,42.38,114300.0,33.3934,33.3934,33.0185,33.0966,114300.0
2014-08-12 09:40:00,42.4,42.49,42.27,42.31,56500.0,33.1123,33.1825,33.0107,33.042,56500.0
2014-08-12 09:50:00,42.31,42.35,42.02,42.32,82800.0,33.042,33.0732,32.8155,33.0498,82800.0
2014-08-12 10:00:00,42.32,42.33,42.02,42.05,61200.0,33.0498,33.0576,32.8155,32.8389,61200.0
2014-08-12 10:10:00,42.03,42.18,42.02,42.15,28100.0,32.8233,32.9405,32.8155,32.917,28100.0
2014-08-12 10:20:00,42.12,42.27,42.07,42.2,16800.0,32.8936,33.0107,32.8545,32.9561,16800.0
2014-08-12 10:30:00,42.19,42.2,42.02,42.03,44200.0,32.9483,32.9561,32.8155,32.8233,44200.0
2014-08-12 10:40:00,42.03,42.07,41.87,41.92,40400.0,32.8233,32.8545,32.6984,32.7374,40400.0
2014-08-12 10:50:00,41.92,41.95,41.86,41.87,15500.0,32.7374,32.7608,32.6905,32.6984,15500.0
2014-08-12 11:00:00,41.86,41.86,41.62,41.62,34600.0,32.6905,32.6905,32.5031,32.5031,34600.0
2014-08-12 11:10:00,41.61,41.61,41.5,41.54,30400.0,32.4953,32.4953,32.4094,32.4406,30400.0
2014-08-12 11:20:00,41.54,41.67,41.53,41.66,23200.0,32.4406,32.5422,32.4328,32.5344,23200.0
2014-08-12 11:30:00,41.67,41.68,41.37,41.39,39900.0,32.5422,32.55,32.3079,32.3235,39900.0
2014-08-12 11:40:00,41.39,41.59,41.39,41.59,24200.0,32.3235,32.4797,32.3235,32.4797,24200.0
2014-08-12 11:50:00,41.59,41.64,41.54,41.55,16500.0,32.4797,32.5187,32.4406,32.4485,16500.0
2014-08-12 12:00:00,41.55,41.63,41.5,41.63,16900.0,32.4485,32.5109,32.4094,32.5109,16900.0
2014-08-12 12:10:00,41.63,41.66,41.62,41.62,10300.0,32.5109,32.5344,32.5031,32.5031,10300.0
2014-08-12 12:20:00,41.63,41.63,41.46,41.48,20700.0,32.5109,32.5109,32.3782,32.3938,20700.0
2014-08-12 12:30:00,41.48,41.59,41.46,41.58,13100.0,32.3938,32.4797,32.3782,32.4719,13100.0
2014-08-12 12:40:00,41.57,41.66,41.57,41.6,13300.0,32.4641,32.5344,32.4641,32.4875,13300.0
2014-08-12 12:50:00,41.6,41.6,41.5,41.5,12400.0,32.4875,32.4875,32.4094,32.4094,12400.0
2014-08-12 13:00:00,41.5,41.61,41.5,41.59,10400.0,32.4094,32.4953,32.4094,32.4797,10400.0
2014-08-12 13:10:00,41.59,41.59,41.53,41.57,8600.0,32.4797,32.4797,32.4328,32.4641,8600.0
2014-08-12 13:20:00,41.57,41.57,41.49,41.51,9500.0,32.4641,32.4641,32.4016,32.4172,9500.0
2014-08-12 13:30:00,41.5,41.51,41.44,41.45,10900.0,32.4094,32.4172,32.3625,32.3704,10900.0
2014-08-12 13:40:00,41.43,41.44,41.36,41.38,10700.0,32.3547,32.3625,32.3001,32.3157,10700.0
2014-08-12 13:50:00,41.38,41.46,41.37,41.43,16100.0,32.3157,32.3782,32.3079,32.3547,16100.0
2014-08-12 14:00:00,41.43,41.44,41.24,41.27,35200.0,32.3547,32.3625,32.2064,32.2298,35200.0
2014-08-12 14:10:00,41.26,41.32,41.18,41.25,33400.0,32.222,32.2688,32.1595,32.2142,33400.0
2014-08-12 14:20:00,41.25,41.26,41.12,41.13,40900.0,32.2142,32.222,32.1126,32.1205,40900.0
2014-08-12 14:30:00,41.12,41.17,41.05,41.17,48400.0,32.1126,32.1517,32.058,32.1517,48400.0
2014-08-12 14:40:00,41.18,41.2,41.11,41.11,33300.0,32.1595,32.1751,32.1048,32.1048,33300.0
2014-08-12 14:50:00,41.11,41.26,41.11,41.26,23400.0,32.1048,32.222,32.1048,32.222,23400.0
2014-08-12 15:00:00,41.28,41.31,41.22,41.26,26800.0,32.2376,32.261,32.1907,32.222,26800.0
2014-08-12 15:10:00,41.26,41.31,41.21,41.21,21900.0,32.222,32.261,32.1829,32.1829,21900.0
2014-08-12 15:20:00,41.22,41.22,41.07,41.07,29200.0,32.1907,32.1907,32.0736,32.0736,29200.0
2014-08-12 15:30:00,41.07,41.24,41.07,41.19,61300.0,32.0736,32.2064,32.0736,32.1673,61300.0
2014-08-12 15:40:00,41.18,41.36,41.18,41.36,70000.0,32.1595,32.3001,32.1595,32.3001,70000.0
2014-08-12 15:50:00,41.36,41.36,41.21,41.24,168400.0,32.3001,32.3001,32.1829,32.2064,168400.0
2014-08-13 09:30:00,41.38,41.46,40.65,40.69,42700.0,32.3157,32.3782,31.7456,31.7768,42700.0
2014-08-13 09:40:00,40.73,40.74,40.32,40.63,110700.0,31.8081,31.8159,31.4879,31.73,110700.0
2014-08-13 09:50:00,40.58,40.81,40.58,40.79,35800.0,31.6909,31.8706,31.6909,31.8549,35800.0
2014-08-13 10:00:00,40.78,40.94,40.78,40.89,22600.0,31.8471,31.9721,31.8471,31.933,22600.0
2014-08-13 10:10:00,40.9,40.93,40.81,40.89,48800.0,31.9408,31.9643,31.8706,31.933,48800.0
2014-08-13 10:20:00,40.9,41.01,40.9,40.96,44000.0,31.9408,32.0267,31.9408,31.9877,44000.0
2014-08-13 10:30:00,40.95,41.04,40.93,41.04,24600.0,31.9799,32.0502,31.9643,32.0502,24600.0
2014-08-13 10:40:00,41.05,41.14,41.02,41.14,27100.0,32.058,32.1283,32.0346,32.1283,27100.0
2014-08-13 10:50:00,41.16,41.39,41.14,41.39,44300.0,32.1439,32.3235,32.1283,32.3235,44300.0
2014-08-13 11:00:00,41.4,41.52,41.34,41.37,61300.0,32.3313,32.425,32.2845,32.3079,61300.0
2014-08-13 11:10:00,41.38,41.55,41.33,41.43,32500.0,32.3157,32.4485,32.2766,32.3547,32500.0
2014-08-13 11:20:00,41.43,41.47,41.36,41.39,8700.0,32.3547,32.386,32.3001,32.3235,8700.0
2014-08-13 11:30:00,41.39,41.53,41.38,41.48,17600.0,32.3235,32.4328,32.3157,32.3938,17600.0
2014-08-13 11:40:00,41.47,41.54,41.42,41.43,14600.0,32.386,32.4406,32.3469,32.3547,14600.0
2014-08-13 11:50:00,41.45,41.45,41.26,41.27,12000.0,32.3704,32.3704,32.222,32.2298,12000.0
2014-08-13 12:00:00,41.26,41.31,41.01,41.02,22800.0,32.222,32.261,32.0267,32.0346,22800.0
2014-08-13 12:10:00,41.01,41.07,40.95,40.97,30300.0,32.0267,32.0736,31.9799,31.9955,30300.0
2014-08-13 12:20:00,40.99,41.06,40.95,40.97,39200.0,32.0111,32.0658,31.9799,31.9955,39200.0
2014-08-13 12:30:00,40.96,41.14,40.96,41.13,6600.0,31.9877,32.1283,31.9877,32.1205,6600.0
2014-08-13 12:40:00,41.12,41.18,41.04,41.04,18800.0,32.1126,32.1595,32.0502,32.0502,18800.0
2014-08-13 12:50:00,41.03,41.04,40.99,41.03,7400.0,32.0424,32.0502,32.0111,32.0424,7400.0
2014-08-13 13:00:00,41.03,41.04,40.99,40.99,9300.0,32.0424,32.0502,32.0111,32.0111,9300.0
2014-08-13 13:10:00,40.98,41.0,40.91,40.92,12900.0,32.0033,32.0189,31.9486,31.9565,12900.0
2014-08-13 13:20:00,40.91,40.91,40.79,40.88,34300.0,31.9486,31.9486,31.8549,31.9252,34300.0
2014-08-13 13:30:00,40.89,40.98,40.84,40.87,34200.0,31.933,32.0033,31.894,31.9174,34200.0
2014-08-13 13:40:00,40.87,40.93,40.87,40.91,8200.0,31.9174,31.9643,31.9174,31.9486,8200.0
2014-08-13 13:50:00,40.9,41.03,40.9,40.99,30700.0,31.9408,32.0424,31.9408,32.0111,30700.0
2014-08-13 14:00:00,40.99,40.99,40.87,40.96,16000.0,32.0111,32.0111,31.9174,31.9877,16000.0
2014-08-13 14:10:00,40.97,40.97,40.9,40.94,8700.0,31.9955,31.9955,31.9408,31.9721,8700.0
2014-08-13 14:20:00,40.93,40.94,40.88,40.93,8700.0,31.9643,31.9721,31.9252,31.9643,8700.0
2014-08-13 14:30:00,40.95,41.0,40.91,40.97,11500.0,31.9799,32.0189,31.9486,31.9955,11500.0
2014-08-13 14:40:00,40.97,40.98,40.92,40.92,11400.0,31.9955,32.0033,31.9565,31.9565,11400.0
2014-08-13 14:50:00,40.93,40.99,40.93,40.95,10000.0,31.9643,32.0111,31.9643,31.9799,10000.0
2014-08-13 15:00:00,40.95,40.99,40.93,40.97,12800.0,31.9799,32.0111,31.9643,31.9955,12800.0
2014-08-13 15:10:00,40.97,41.02,40.93,41.01,38200.0,31.9955,32.0346,31.9643,32.0267,38200.0
2014-08-13 15:20:00,41.01,41.08,41.0,41.03,34700.0,32.0267,32.0814,32.0189,32.0424,34700.0
2014-08-13 15:30:00,41.02,41.08,41.02,41.04,38600.0,32.0346,32.0814,32.0346,32.0502,38600.0
2014-08-13 15:40:00,41.02,41.11,41.01,41.08,54800.0,32.0346,32.1048,32.0267,32.0814,54800.0
2014-08-13 15:50:00,41.09,41.14,41.06,41.1,88600.0,32.0892,32.1283,32.0658,32.097,88600.0
2014-08-14 09:30:00,41.0,41.06,40.27,40.33,123200.0,32.0189,32.0658,31.4488,31.4957,123200.0
2014-08-14 09:40:00,40.27,40.33,40.06,40.16,131400.0,31.4488,31.4957,31.2848,31.3629,131400.0
2014-08-14 09:50:00,40.15,40.2,40.02,40.1,122500.0,31.3551,31.3942,31.2536,31.3161,122500.0
2014-08-14 10:00:00,40.1,40.28,40.05,40.23,79700.0,31.3161,31.4566,31.277,31.4176,79700.0
2014-08-14 10:10:00,40.21,40.34,40.16,40.2,84300.0,31.402,31.5035,31.3629,31.3942,84300.0
2014-08-14 10:20:00,40.2,40.23,40.08,40.15,63400.0,31.3942,31.4176,31.3005,31.3551,63400.0
2014-08-14 10:30:00,40.16,40.38,40.16,40.38,76100.0,31.3629,31.5347,31.3629,31.5347,76100.0
2014-08-14 10:40:00,40.4,40.85,40.39,40.71,95900.0,31.5504,31.9018,31.5426,31.7925,95900.0
2014-08-14 10:50:00,40.74,40.85,40.7,40.83,21100.0,31.8159,31.9018,31.7846,31.8862,21100.0
2014-08-14 11:00:00,40.83,41.0,40.82,40.97,38200.0,31.8862,32.0189,31.8784,31.9955,38200.0
2014-08-14 11:10:00,40.96,41.06,40.96,41.0,36500.0,31.9877,32.0658,31.9877,32.0189,36500.0
2014-08-14 11:20:00,41.01,41.02,40.95,40.97,38600.0,32.0267,32.0346,31.9799,31.9955,38600.0
2014-08-14 11:30:00,40.98,41.12,40.98,41.1,56300.0,32.0033,32.1126,32.0033,32.097,56300.0
2014-08-14 11:40:00,41.1,41.25,41.1,41.16,78000.0,32.097,32.2142,32.097,32.1439,78000.0
2014-08-14 11:50:00,41.17,41.2,41.14,41.14,10000.0,32.1517,32.1751,32.1283,32.1283,10000.0
2014-08-14 12:00:00,41.15,41.2,41.05,41.05,20900.0,32.1361,32.1751,32.058,32.058,20900.0
2014-08-14 12:10:00,41.07,41.18,41.05,41.18,7900.0,32.0736,32.1595,32.058,32.1595,7900.0
2014-08-14 12:20:00,41.18,41.24,41.16,41.22,18800.0,32.1595,32.2064,32.1439,32.1907,18800.0
2014-08-14 12:30:00,41.23,41.24,41.16,41.16,11100.0,32.1985,32.2064,32.1439,32.1439,11100.0
2014-08-14 12:40:00,41.15,41.19,41.13,41.19,8900.0,32.1361,32.1673,32.1205,32.1673,8900.0
2014-08-14 12:50:00,41.2,41.22,41.2,41.21,4500.0,32.1751,32.1907,32.1751,32.1829,4500.0
2014-08-14 13:00:00,41.2,41.23,41.17,41.18,9000.0,32.1751,32.1985,32.1517,32.1595,9000.0
2014-08-14 13:10:00,41.16,41.24,41.11,41.21,18000.0,32.1439,32.2064,32.1048,32.1829,18000.0
2014-08-14 13:20:00,41.21,41.21,41.14,41.14,5600.0,32.1829,32.1829,32.1283,32.1283,5600.0
2014-08-14 13:30:00,41.14,41.16,41.12,41.14,8900.0,32.1283,32.1439,32.1126,32.1283,8900.0
2014-08-14 13:40:00,41.15,41.15,41.13,41.14,12100.0,32.1361,32.1361,32.1205,32.1283,12100.0
2014-08-14 13:50:00,41.14,41.17,41.13,41.17,9600.0,32.1283,32.1517,32.1205,32.1517,9600.0
2014-08-14 14:00:00,41.17,41.21,41.16,41.2,27000.0,32.1517,32.1829,32.1439,32.1751,27000.0
2014-08-14 14:10:00,41.18,41.23,41.18,41.22,6700.0,32.1595,32.1985,32.1595,32.1907,6700.0
2014-08-14 14:20:00,41.22,41.3,41.19,41.3,13300.0,32.1907,32.2532,32.1673,32.2532,13300.0
2014-08-14 14:30:00,41.3,41.3,41.25,41.27,14600.0,32.2532,32.2532,32.2142,32.2298,14600.0
2014-08-14 14:40:00,41.28,41.51,41.28,41.49,93900.0,32.2376,32.4172,32.2376,32.4016,93900.0
2014-08-14 14:50:00,41.47,41.47,41.36,41.4,22000.0,32.386,32.386,32.3001,32.3313,22000.0
2014-08-14 15:00:00,41.4,41.42,41.29,41.41,28900.0,32.3313,32.3469,32.2454,32.3391,28900.0
2014-08-14 15:10:00,41.38,41.43,41.36,41.41,9100.0,32.3157,32.3547,32.3001,32.3391,9100.0
2014-08-14 15:20:00,41.42,41.42,41.3,41.3,76300.0,32.3469,32.3469,32.2532,32.2532,76300.0
2014-08-14 15:30:00,41.3,41.35,41.3,41.31,39700.0,32.2532,32.2923,32.2532,32.261,39700.0
2014-08-14 15:40:00,41.32,41.33,41.27,41.3,37500.0,32.2688,32.2766,32.2298,32.2532,37500.0
2014-08-14 15:50:00,41.3,41.4,41.28,41.39,150800.0,32.2532,32.3313,32.2376,32.3235,150800.0
2014-08-15 09:30:00,41.69,41.69,41.04,41.12,85200.0,32.5578,32.5578,32.0502,32.1126,85200.0
2014-08-15 09:40:00,41.14,41.14,40.91,40.98,43000.0,32.1283,32.1283,31.9486,32.0033,43000.0
2014-08-15 09:50:00,40.98,41.21,40.98,41.15,43200.0,32.0033,32.1829,32.0033,32.1361,43200.0
2014-08-15 10:00:00,41.17,41.23,41.11,41.12,26100.0,32.1517,32.1985,32.1048,32.1126,26100.0
2014-08-15 10:10:00,41.13,41.15,40.87,40.88,30200.0,32.1205,32.1361,31.9174,31.9252,30200.0
2014-08-15 10:20:00,40.85,40.88,40.69,40.77,43900.0,31.9018,31.9252,31.7768,31.8393,43900.0
2014-08-15 10:30:00,40.77,40.85,40.7,40.73,42600.0,31.8393,31.9018,31.7846,31.8081,42600.0
2014-08-15 10:40:00,40.7,40.75,40.5,40.5,46800.0,31.7846,31.8237,31.6285,31.6285,46800.0
2014-08-15 10:50:00,40.5,40.51,40.28,40.4,79700.0,31.6285,31.6363,31.4566,31.5504,79700.0
2014-08-15 11:00:00,40.41,40.57,40.36,40.53,55000.0,31.5582,31.6831,31.5191,31.6519,55000.0
2014-08-15 11:10:00,40.54,40.64,40.53,40.62,25700.0,31.6597,31.7378,31.6519,31.7222,25700.0
2014-08-15 11:20:00,40.61,40.61,40.44,40.44,30400.0,31.7144,31.7144,31.5816,31.5816,30400.0
2014-08-15 11:30:00,40.45,40.49,40.42,40.49,26400.0,31.5894,31.6206,31.566,31.6206,26400.0
2014-08-15 11:40:00,40.48,40.48,40.39,40.4,28100.0,31.6128,31.6128,31.5426,31.5504,28100.0
2014-08-15 11:50:00,40.39,40.42,40.3,40.37,26800.0,31.5426,31.566,31.4723,31.5269,26800.0
2014-08-15 12:00:00,40.35,40.44,40.27,40.41,18800.0,31.5113,31.5816,31.4488,31.5582,18800.0
2014-08-15 12:10:00,40.42,40.47,40.41,40.44,18200.0,31.566,31.605,31.5582,31.5816,18200.0
2014-08-15 12:20:00,40.44,40.53,40.4,40.53,21800.0,31.5816,31.6519,31.5504,31.6519,21800.0
2014-08-15 12:30:00,40.52,40.59,40.47,40.51,29700.0,31.6441,31.6987,31.605,31.6363,29700.0
2014-08-15 12:40:00,40.52,40.55,40.5,40.55,26800.0,31.6441,31.6675,31.6285,31.6675,26800.0
2014-08-15 12:50:00,40.55,40.6,40.51,40.54,28200.0,31.6675,31.7066,31.6363,31.6597,28200.0
2014-08-15 13:00:00,40.54,40.56,40.51,40.54,26600.0,31.6597,31.6753,31.6363,31.6597,26600.0
2014-08-15 13:10:00,40.55,40.56,40.52,40.55,14600.0,31.6675,31.6753,31.6441,31.6675,14600.0
2014-08-15 13:20:00,40.55,40.56,40.52,40.56,7700.0,31.6675,31.6753,31.6441,31.6753,7700.0
2014-08-15 13:30:00,40.55,40.61,40.53,40.54,14500.0,31.6675,31.7144,31.6519,31.6597,14500.0
2014-08-15 13:40:00,40.53,40.59,40.53,40.56,14900.0,31.6519,31.6987,31.6519,31.6753,14900.0
2014-08-15 13:50:00,40.56,40.58,40.5,40.52,12200.0,31.6753,31.6909,31.6285,31.6441,12200.0
2014-08-15 14:00:00,40.52,40.57,40.5,40.57,26000.0,31.6441,31.6831,31.6285,31.6831,26000.0
2014-08-15 14:10:00,40.57,40.75,40.57,40.68,70100.0,31.6831,31.8237,31.6831,31.769,70100.0
2014-08-15 14:20:00,40.66,40.8,40.65,40.76,28800.0,31.7534,31.8627,31.7456,31.8315,28800.0
2014-08-15 14:30:00,40.76,40.79,40.72,40.77,15800.0,31.8315,31.8549,31.8003,31.8393,15800.0
2014-08-15 14:40:00,40.79,40.8,40.7,40.72,39500.0,31.8549,31.8627,31.7846,31.8003,39500.0
2014-08-15 14:50:00,40.73,40.76,40.72,40.76,18600.0,31.8081,31.8315,31.8003,31.8315,18600.0
2014-08-15 15:00:00,40.76,40.81,40.71,40.72,39700.0,31.8315,31.8706,31.7925,31.8003,39700.0
2014-08-15 15:10:00,40.73,40.79,40.73,40.77,25600.0,31.8081,31.8549,31.8081,31.8393,25600.0
2014-08-15 15:20:00,40.77,40.8,40.69,40.7,38000.0,31.8393,31.8627,31.7768,31.7846,38000.0
2014-08-15 15:30:00,40.7,40.71,40.59,40.64,96000.0,31.7846,31.7925,31.6987,31.7378,96000.0
2014-08-15 15:40:00,40.64,40.69,40.64,40.69,69000.0,31.7378,31.7768,31.7378,31.7768,69000.0
2014-08-15 15:50:00,40.69,40.77,40.68,40.71,129100.0,31.7768,31.8393,31.769,31.7925,129100.0
2014-08-18 09:30:00,40.94,41.19,40.88,41.07,40900.0,31.9721,32.1673,31.9252,32.0736,40900.0
2014-08-18 09:40:00,41.03,41.11,40.97,41.1,12900.0,32.0424,32.1048,31.9955,32.097,12900.0
2014-08-18 09:50:00,41.12,41.21,41.07,41.17,22700.0,32.1126,32.1829,32.0736,32.1517,22700.0
2014-08-18 10:00:00,41.17,41.26,41.16,41.22,23800.0,32.1517,32.222,32.1439,32.1907,23800.0
2014-08-18 10:10:00,41.21,41.28,41.18,41.22,32000.0,32.1829,32.2376,32.1595,32.1907,32000.0
2014-08-18 10:20:00,41.23,41.37,41.23,41.35,21600.0,32.1985,32.3079,32.1985,32.2923,21600.0
2014-08-18 10:30:00,41.33,41.39,41.17,41.18,25000.0,32.2766,32.3235,32.1517,32.1595,25000.0
2014-08-18 10:40:00,41.19,41.2,41.09,41.1,21800.0,32.1673,32.1751,32.0892,32.097,21800.0
2014-08-18 10:50:00,41.08,41.2,41.08,41.19,10500.0,32.0814,32.1751,32.0814,32.1673,10500.0
2014-08-18 11:00:00,41.19,41.23,41.17,41.2,12800.0,32.1673,32.1985,32.1517,32.1751,12800.0
2014-08-18 11:10:00,41.2,41.23,41.16,41.2,14500.0,32.1751,32.1985,32.1439,32.1751,14500.0
2014-08-18 11:20:00,41.19,41.33,41.19,41.33,9100.0,32.1673,32.2766,32.1673,32.2766,9100.0
2014-08-18 11:30:00,41.35,41.39,41.3,41.31,18100.0,32.2923,32.3235,32.2532,32.261,18100.0
2014-08-18 11:40:00,41.31,41.34,41.26,41.26,59800.0,32.261,32.2845,32.222,32.222,59800.0
2014-08-18 11:50:00,41.26,41.29,41.2,41.23,19800.0,32.222,32.2454,32.1751,32.1985,19800.0
2014-08-18 12:00:00,41.23,41.32,41.23,41.29,16600.0,32.1985,32.2688,32.1985,32.2454,16600.0
2014-08-18 12:10:00,41.29,41.32,41.23,41.24,10200.0,32.2454,32.2688,32.1985,32.2064,10200.0
2014-08-18 12:20:00,41.23,41.25,41.17,41.21,31800.0,32.1985,32.2142,32.1517,32.1829,31800.0
2014-08-18 12:30:00,41.2,41.28,41.18,41.28,11100.0,32.1751,32.2376,32.1595,32.2376,11100.0
2014-08-18 12:40:00,41.27,41.27,41.15,41.23,8300.0,32.2298,32.2298,32.1361,32.1985,8300.0
2014-08-18 12:50:00,41.24,41.25,41.2,41.2,7000.0,32.2064,32.2142,32.1751,32.1751,7000.0
2014-08-18 13:00:00,41.18,41.18,41.14,41.16,4500.0,32.1595,32.1595,32.1283,32.1439,4500.0
2014-08-18 13:10:00,41.16,41.2,41.15,41.19,8500.0,32.1439,32.1751,32.1361,32.1673,8500.0
2014-08-18 13:20:00,41.19,41.2,41.18,41.2,9100.0,32.1673,32.1751,32.1595,32.1751,9100.0
2014-08-18 13:30:00,41.19,41.32,41.18,41.32,28700.0,32.1673,32.2688,32.1595,32.2688,28700.0
2014-08-18 13:40:00,41.32,41.45,41.3,41.45,20300.0,32.2688,32.3704,32.2532,32.3704,20300.0
2014-08-18 13:50:00,41.46,41.49,41.34,41.35,15300.0,32.3782,32.4016,32.2845,32.2923,15300.0
2014-08-18 14:00:00,41.36,41.36,41.32,41.36,8300.0,32.3001,32.3001,32.2688,32.3001,8300.0
2014-08-18 14:10:00,41.38,41.4,41.36,41.4,6900.0,32.3157,32.3313,32.3001,32.3313,6900.0
2014-08-18 14:20:00,41.42,41.5,41.41,41.48,12400.0,32.3469,32.4094,32.3391,32.3938,12400.0
2014-08-18 14:30:00,41.48,41.49,41.43,41.45,9900.0,32.3938,32.4016,32.3547,32.3704,9900.0
2014-08-18 14:40:00,41.44,41.46,41.4,41.41,10900.0,32.3625,32.3782,32.3313,32.3391,10900.0
2014-08-18 14:50:00,41.41,41.44,41.37,41.41,10800.0,32.3391,32.3625,32.3079,32.3391,10800.0
2014-08-18 15:00:00,41.41,41.43,41.35,41.38,16400.0,32.3391,32.3547,32.2923,32.3157,16400.0
2014-08-18 15:10:00,41.38,41.4,41.31,41.4,23700.0,32.3157,32.3313,32.261,32.3313,23700.0
2014-08-18 15:20:00,41.41,41.45,41.39,41.45,23700.0,32.3391,32.3704,32.3235,32.3704,23700.0
2014-08-18 15:30:00,41.45,41.49,41.42,41.42,51000.0,32.3704,32.4016,32.3469,32.3469,51000.0
2014-08-18 15:40:00,41.42,41.63,41.33,41.49,221900.0,32.3469,32.5109,32.2766,32.4016,221900.0
2014-08-18 15:50:00,41.5,41.64,41.45,41.59,282300.0,32.4094,32.5187,32.3704,32.4797,282300.0
2014-08-19 09:30:00,42.03,42.79,42.03,42.43,144200.0,32.8233,33.4168,32.8233,33.1357,144200.0
2014-08-19 09:40:00,42.43,42.44,42.14,42.36,110200.0,33.1357,33.1435,32.9092,33.081,110200.0
2014-08-19 09:50:00,42.36,42.63,42.36,42.53,41900.0,33.081,33.2919,33.081,33.2138,41900.0
2014-08-19 10:00:00,42.55,42.73,42.49,42.5,64600.0,33.2294,33.37,33.1825,33.1904,64600.0
2014-08-19 10:10:00,42.48,42.52,42.3,42.33,59500.0,33.1747,33.206,33.0342,33.0576,59500.0
2014-08-19 10:20:00,42.35,42.35,42.25,42.26,73500.0,33.0732,33.0732,32.9951,33.0029,73500.0
2014-08-19 10:30:00,42.28,42.35,42.21,42.35,30000.0,33.0185,33.0732,32.9639,33.0732,30000.0
2014-08-19 10:40:00,42.36,42.39,42.33,42.37,35100.0,33.081,33.1045,33.0576,33.0888,35100.0
2014-08-19 10:50:00,42.36,42.37,42.3,42.34,33900.0,33.081,33.0888,33.0342,33.0654,33900.0
2014-08-19 11:00:00,42.35,42.47,42.33,42.37,28000.0,33.0732,33.1669,33.0576,33.0888,28000.0
2014-08-19 11:10:00,42.36,42.44,42.35,42.4,27700.0,33.081,33.1435,33.0732,33.1123,27700.0
2014-08-19 11:20:00,42.4,42.43,42.34,42.42,55200.0,33.1123,33.1357,33.0654,33.1279,55200.0
2014-08-19 11:30:00,42.42,42.43,42.27,42.37,32200.0,33.1279,33.1357,33.0107,33.0888,32200.0
2014-08-19 11:40:00,42.38,42.39,42.37,42.38,13800.0,33.0966,33.1045,33.0888,33.0966,13800.0
2014-08-19 11:50:00,42.39,42.45,42.38,42.45,17900.0,33.1045,33.1513,33.0966,33.1513,17900.0
2014-08-19 12:00:00,42.45,42.45,42.31,42.32,24800.0,33.1513,33.1513,33.042,33.0498,24800.0
2014-08-19 12:10:00,42.32,42.61,42.31,42.58,53900.0,33.0498,33.2763,33.042,33.2528,53900.0
2014-08-19 12:20:00,42.58,42.59,42.3,42.41,65400.0,33.2528,33.2606,33.0342,33.1201,65400.0
2014-08-19 12:30:00,42.42,42.54,42.38,42.51,57900.0,33.1279,33.2216,33.0966,33.1982,57900.0
2014-08-19 12:40:00,42.51,42.52,42.47,42.51,48100.0,33.1982,33.206,33.1669,33.1982,48100.0
2014-08-19 12:50:00,42.51,42.55,42.49,42.54,35000.0,33.1982,33.2294,33.1825,33.2216,35000.0
2014-08-19 13:00:00,42.54,42.55,42.48,42.49,41600.0,33.2216,33.2294,33.1747,33.1825,41600.0
2014-08-19 13:10:00,42.5,42.5,42.35,42.38,19500.0,33.1904,33.1904,33.0732,33.0966,19500.0
2014-08-19 13:20:00,42.4,42.48,42.4,42.44,13500.0,33.1123,33.1747,33.1123,33.1435,13500.0
2014-08-19 13:30:00,42.45,42.49,42.44,42.48,12200.0,33.1513,33.1825,33.1435,33.1747,12200.0
2014-08-19 13:40:00,42.47,42.5,42.47,42.49,7200.0,33.1669,33.1904,33.1669,33.1825,7200.0
2014-08-19 13:50:00,42.5,42.57,42.48,42.56,38200.0,33.1904,33.245,33.1747,33.2372,38200.0
2014-08-19 14:00:00,42.55,42.58,42.55,42.55,27400.0,33.2294,33.2528,33.2294,33.2294,27400.0
2014-08-19 14:10:00,42.54,42.58,42.53,42.58,22100.0,33.2216,33.2528,33.2138,33.2528,22100.0
2014-08-19 14:20:00,42.59,42.59,42.52,42.52,25900.0,33.2606,33.2606,33.206,33.206,25900.0
2014-08-19 14:30:00,42.53,42.53,42.49,42.52,11500.0,33.2138,33.2138,33.1825,33.206,11500.0
2014-08-19 14:40:00,42.52,42.53,42.39,42.39,30800.0,33.206,33.2138,33.1045,33.1045,30800.0
2014-08-19 14:50:00,42.4,42.42,42.39,42.41,20100.0,33.1123,33.1279,33.1045,33.1201,20100.0
2014-08-19 15:00:00,42.41,42.42,42.33,42.35,25100.0,33.1201,33.1279,33.0576,33.0732,25100.0
2014-08-19 15:10:00,42.35,42.46,42.33,42.46,38200.0,33.0732,33.1591,33.0576,33.1591,38200.0
2014-08-19 15:20:00,42.46,42.54,42.46,42.53,50900.0,33.1591,33.2216,33.1591,33.2138,50900.0
2014-08-19 15:30:00,42.54,42.62,42.54,42.61,64000.0,33.2216,33.2841,33.2216,33.2763,64000.0
2014-08-19 15:40:00,42.61,42.63,42.55,42.62,94200.0,33.2763,33.2919,33.2294,33.2841,94200.0
2014-08-19 15:50:00,42.62,42.71,42.51,42.55,287600.0,33.2841,33.3544,33.1982,33.2294,287600.0
2014-08-20 09:30:00,43.12,44.21,43.03,44.16,514900.0,33.6745,34.5258,33.6043,34.4867,514900.0
2014-08-20 09:40:00,44.15,44.39,43.99,44.2,174000.0,34.4789,34.6664,34.354,34.518,174000.0
2014-08-20 09:50:00,44.15,44.21,43.9,44.01,86200.0,34.4789,34.5258,34.2837,34.3696,86200.0
2014-08-20 10:00:00,44.03,44.03,43.64,43.66,129300.0,34.3852,34.3852,34.0806,34.0963,129300.0
2014-08-20 10:10:00,43.65,43.76,43.43,43.59,76100.0,34.0884,34.1744,33.9166,34.0416,76100.0
2014-08-20 10:20:00,43.6,43.62,43.22,43.23,59800.0,34.0494,34.065,33.7526,33.7604,59800.0
2014-08-20 10:30:00,43.21,43.63,43.21,43.63,72000.0,33.7448,34.0728,33.7448,34.0728,72000.0
2014-08-20 10:40:00,43.63,43.78,43.59,43.74,40200.0,34.0728,34.19,34.0416,34.1587,40200.0
2014-08-20 10:50:00,43.72,43.72,43.48,43.56,57100.0,34.1431,34.1431,33.9557,34.0182,57100.0
2014-08-20 11:00:00,43.57,43.64,43.55,43.64,48800.0,34.026,34.0806,34.0104,34.0806,48800.0
2014-08-20 11:10:00,43.64,43.81,43.62,43.62,122200.0,34.0806,34.2134,34.065,34.065,122200.0
2014-08-20 11:20:00,43.63,43.74,43.56,43.73,17800.0,34.0728,34.1587,34.0182,34.1509,17800.0
2014-08-20 11:30:00,43.73,43.85,43.73,43.84,49900.0,34.1509,34.2446,34.1509,34.2368,49900.0
2014-08-20 11:40:00,43.84,44.0,43.84,43.98,71400.0,34.2368,34.3618,34.2368,34.3462,71400.0
2014-08-20 11:50:00,43.97,44.0,43.95,43.95,29400.0,34.3384,34.3618,34.3227,34.3227,29400.0
2014-08-20 12:00:00,43.95,44.0,43.75,43.75,51900.0,34.3227,34.3618,34.1665,34.1665,51900.0
2014-08-20 12:10:00,43.75,43.8,43.66,43.78,69800.0,34.1665,34.2056,34.0963,34.19,69800.0
2014-08-20 12:20:00,43.78,43.86,43.76,43.86,23400.0,34.19,34.2524,34.1744,34.2524,23400.0
2014-08-20 12:30:00,43.87,43.87,43.73,43.76,19000.0,34.2603,34.2603,34.1509,34.1744,19000.0
2014-08-20 12:40:00,43.77,43.84,43.73,43.77,22600.0,34.1822,34.2368,34.1509,34.1822,22600.0
2014-08-20 12:50:00,43.79,43.83,43.75,43.83,18000.0,34.1978,34.229,34.1665,34.229,18000.0
2014-08-20 13:00:00,43.83,44.14,43.82,44.02,50900.0,34.229,34.4711,34.2212,34.3774,50900.0
2014-08-20 13:10:00,44.02,44.02,43.96,43.99,63100.0,34.3774,34.3774,34.3305,34.354,63100.0
2014-08-20 13:20:00,43.98,44.0,43.95,44.0,29900.0,34.3462,34.3618,34.3227,34.3618,29900.0
2014-08-20 13:30:00,44.0,44.0,43.96,43.96,62000.0,34.3618,34.3618,34.3305,34.3305,62000.0
2014-08-20 13:40:00,43.96,43.96,43.84,43.85,27400.0,34.3305,34.3305,34.2368,34.2446,27400.0
2014-08-20 13:50:00,43.84,43.95,43.81,43.88,40300.0,34.2368,34.3227,34.2134,34.2681,40300.0
2014-08-20 14:00:00,43.88,43.88,43.65,43.73,80900.0,34.2681,34.2681,34.0884,34.1509,80900.0
2014-08-20 14:10:00,43.73,43.83,43.73,43.82,32500.0,34.1509,34.229,34.1509,34.2212,32500.0
2014-08-20 14:20:00,43.83,43.92,43.83,43.89,13400.0,34.229,34.2993,34.229,34.2759,13400.0
2014-08-20 14:30:00,43.89,43.91,43.83,43.87,18400.0,34.2759,34.2915,34.229,34.2603,18400.0
2014-08-20 14:40:00,43.86,43.88,43.86,43.86,15600.0,34.2524,34.2681,34.2524,34.2524,15600.0
2014-08-20 14:50:00,43.87,43.89,43.83,43.84,37300.0,34.2603,34.2759,34.229,34.2368,37300.0
2014-08-20 15:00:00,43.83,43.88,43.82,43.83,64600.0,34.229,34.2681,34.2212,34.229,64600.0
2014-08-20 15:10:00,43.83,43.86,43.82,43.85,53000.0,34.229,34.2524,34.2212,34.2446,53000.0
2014-08-20 15:20:00,43.85,44.01,43.85,44.0,101200.0,34.2446,34.3696,34.2446,34.3618,101200.0
2014-08-20 15:30:00,44.0,44.07,43.99,44.07,86000.0,34.3618,34.4164,34.354,34.4164,86000.0
2014-08-20 15:40:00,44.08,44.14,44.02,44.05,120100.0,34.4243,34.4711,34.3774,34.4008,120100.0
2014-08-20 15:50:00,44.05,44.1,43.95,43.96,190400.0,34.4008,34.4399,34.3227,34.3305,190400.0
2014-08-21 09:30:00,43.94,44.0,43.51,43.63,110300.0,34.3149,34.3618,33.9791,34.0728,110300.0
2014-08-21 09:40:00,43.57,43.72,43.48,43.48,46200.0,34.026,34.1431,33.9557,33.9557,46200.0
2014-08-21 09:50:00,43.48,43.59,43.35,43.38,80800.0,33.9557,34.0416,33.8542,33.8776,80800.0
2014-08-21 10:00:00,43.38,43.41,43.03,43.05,157600.0,33.8776,33.901,33.6043,33.6199,157600.0
2014-08-21 10:10:00,43.06,43.25,43.05,43.25,35400.0,33.6277,33.7761,33.6199,33.7761,35400.0
2014-08-21 10:20:00,43.25,43.38,43.19,43.37,27800.0,33.7761,33.8776,33.7292,33.8698,27800.0
2014-08-21 10:30:00,43.35,43.52,43.34,43.52,24000.0,33.8542,33.9869,33.8464,33.9869,24000.0
2014-08-21 10:40:00,43.52,43.72,43.52,43.68,29400.0,33.9869,34.1431,33.9869,34.1119,29400.0
2014-08-21 10:50:00,43.69,43.97,43.69,43.93,70300.0,34.1197,34.3384,34.1197,34.3071,70300.0
2014-08-21 11:00:00,43.9,43.98,43.79,43.79,109300.0,34.2837,34.3462,34.1978,34.1978,109300.0
2014-08-21 11:10:00,43.81,43.82,43.58,43.58,19500.0,34.2134,34.2212,34.0338,34.0338,19500.0
2014-08-21 11:20:00,43.59,43.59,43.46,43.46,12800.0,34.0416,34.0416,33.9401,33.9401,12800.0
2014-08-21 11:30:00,43.45,43.47,43.35,43.39,18300.0,33.9323,33.9479,33.8542,33.8854,18300.0
2014-08-21 11:40:00,43.4,43.55,43.4,43.52,12500.0,33.8932,34.0104,33.8932,33.9869,12500.0
2014-08-21 11:50:00,43.52,43.54,43.48,43.51,13200.0,33.9869,34.0025,33.9557,33.9791,13200.0
2014-08-21 12:00:00,43.51,43.61,43.48,43.59,60100.0,33.9791,34.0572,33.9557,34.0416,60100.0
2014-08-21 12:10:00,43.58,43.68,43.55,43.66,26700.0,34.0338,34.1119,34.0104,34.0963,26700.0
2014-08-21 12:20:00,43.68,43.76,43.59,43.61,30000.0,34.1119,34.1744,34.0416,34.0572,30000.0
2014-08-21 12:30:00,43.62,43.7,43.54,43.59,30900.0,34.065,34.1275,34.0025,34.0416,30900.0
2014-08-21 12:40:00,43.58,43.65,43.58,43.62,28900.0,34.0338,34.0884,34.0338,34.065,28900.0
2014-08-21 12:50:00,43.62,43.64,43.56,43.59,16600.0,34.065,34.0806,34.0182,34.0416,16600.0
2014-08-21 13:00:00,43.6,43.62,43.57,43.6,27100.0,34.0494,34.065,34.026,34.0494,27100.0
2014-08-21 13:10:00,43.59,43.64,43.55,43.64,24100.0,34.0416,34.0806,34.0104,34.0806,24100.0
2014-08-21 13:20:00,43.62,43.64,43.59,43.62,34700.0,34.065,34.0806,34.0416,34.065,34700.0
2014-08-21 13:30:00,43.61,43.63,43.57,43.63,11700.0,34.0572,34.0728,34.026,34.0728,11700.0
2014-08-21 13:40:00,43.62,43.64,43.48,43.52,36300.0,34.065,34.0806,33.9557,33.9869,36300.0
2014-08-21 13:50:00,43.53,43.53,43.44,43.49,79100.0,33.9947,33.9947,33.9244,33.9635,79100.0
2014-08-21 14:00:00,43.49,43.53,43.4,43.44,66500.0,33.9635,33.9947,33.8932,33.9244,66500.0
2014-08-21 14:10:00,43.44,43.58,43.4,43.58,53300.0,33.9244,34.0338,33.8932,34.0338,53300.0
2014-08-21 14:20:00,43.56,43.57,43.46,43.57,82900.0,34.0182,34.026,33.9401,34.026,82900.0
2014-08-21 14:30:00,43.57,43.64,43.46,43.51,48400.0,34.026,34.0806,33.9401,33.9791,48400.0
2014-08-21 14:40:00,43.51,43.52,43.43,43.47,26800.0,33.9791,33.9869,33.9166,33.9479,26800.0
2014-08-21 14:50:00,43.47,43.54,43.47,43.47,50100.0,33.9479,34.0025,33.9479,33.9479,50100.0
2014-08-21 15:00:00,43.48,43.5,43.42,43.48,28500.0,33.9557,33.9713,33.9088,33.9557,28500.0
2014-08-21 15:10:00,43.48,43.54,43.4,43.44,47700.0,33.9557,34.0025,33.8932,33.9244,47700.0
2014-08-21 15:20:00,43.43,43.5,43.41,43.46,54700.0,33.9166,33.9713,33.901,33.9401,54700.0
2014-08-21 15:30:00,43.45,43.46,43.32,43.43,151800.0,33.9323,33.9401,33.8307,33.9166,151800.0
2014-08-21 15:40:00,43.42,43.47,43.34,43.43,134500.0,33.9088,33.9479,33.8464,33.9166,134500.0
2014-08-21 15:50:00,43.42,43.55,43.42,43.5,235500.0,33.9088,34.0104,33.9088,33.9713,235500.0
2014-08-22 09:30:00,43.24,43.24,42.77,42.77,107100.0,33.7683,33.7683,33.4012,33.4012,107100.0
2014-08-22 09:40:00,42.79,42.85,42.45,42.56,121300.0,33.4168,33.4637,33.1513,33.2372,121300.0
2014-08-22 09:50:00,42.57,42.69,42.43,42.69,128800.0,33.245,33.3387,33.1357,33.3387,128800.0
2014-08-22 10:00:00,42.69,43.09,42.61,43.09,214600.0,33.3387,33.6511,33.2763,33.6511,214600.0
2014-08-22 10:10:00,43.1,43.37,43.05,43.25,114000.0,33.6589,33.8698,33.6199,33.7761,114000.0
2014-08-22 10:20:00,43.25,43.31,43.08,43.14,45500.0,33.7761,33.8229,33.6433,33.6902,45500.0
2014-08-22 10:30:00,43.15,43.2,42.98,43.0,47800.0,33.698,33.737,33.5652,33.5808,47800.0
2014-08-22 10:40:00,42.97,43.09,42.93,43.07,22900.0,33.5574,33.6511,33.5262,33.6355,22900.0
2014-08-22 10:50:00,43.1,43.18,43.09,43.16,31800.0,33.6589,33.7214,33.6511,33.7058,31800.0
2014-08-22 11:00:00,43.16,43.16,43.01,43.02,51600.0,33.7058,33.7058,33.5886,33.5964,51600.0
2014-08-22 11:10:00,43.04,43.17,43.02,43.12,15000.0,33.6121,33.7136,33.5964,33.6745,15000.0
2014-08-22 11:20:00,43.11,43.37,43.11,43.37,26800.0,33.6667,33.8698,33.6667,33.8698,26800.0
2014-08-22 11:30:00,43.36,43.42,43.34,43.35,16600.0,33.862,33.9088,33.8464,33.8542,16600.0
2014-08-22 11:40:00,43.34,43.41,43.32,43.39,16700.0,33.8464,33.901,33.8307,33.8854,16700.0
2014-08-22 11:50:00,43.41,43.57,43.41,43.56,29200.0,33.901,34.026,33.901,34.0182,29200.0
2014-08-22 12:00:00,43.57,43.64,43.45,43.47,24300.0,34.026,34.0806,33.9323,33.9479,24300.0
2014-08-22 12:10:00,43.47,43.51,43.45,43.5,9700.0,33.9479,33.9791,33.9323,33.9713,9700.0
2014-08-22 12:20:00,43.5,43.54,43.45,43.46,14800.0,33.9713,34.0025,33.9323,33.9401,14800.0
2014-08-22 12:30:00,43.48,43.53,43.46,43.53,10600.0,33.9557,33.9947,33.9401,33.9947,10600.0
2014-08-22 12:40:00,43.53,43.53,43.49,43.52,8600.0,33.9947,33.9947,33.9635,33.9869,8600.0
2014-08-22 12:50:00,43.54,43.61,43.53,43.58,7400.0,34.0025,34.0572,33.9947,34.0338,7400.0
2014-08-22 13:00:00,43.6,43.8,43.54,43.7,85900.0,34.0494,34.2056,34.0025,34.1275,85900.0
2014-08-22 13:10:00,43.7,43.73,43.7,43.71,25800.0,34.1275,34.1509,34.1275,34.1353,25800.0
2014-08-22 13:20:00,43.71,43.74,43.7,43.72,14300.0,34.1353,34.1587,34.1275,34.1431,14300.0
2014-08-22 13:30:00,43.72,43.78,43.71,43.78,19400.0,34.1431,34.19,34.1353,34.19,19400.0
2014-08-22 13:40:00,43.77,43.82,43.7,43.71,23200.0,34.1822,34.2212,34.1275,34.1353,23200.0
2014-08-22 13:50:00,43.7,43.71,43.6,43.64,24000.0,34.1275,34.1353,34.0494,34.0806,24000.0
2014-08-22 14:00:00,43.64,43.67,43.6,43.63,14700.0,34.0806,34.1041,34.0494,34.0728,14700.0
2014-08-22 14:10:00,43.62,43.66,43.61,43.63,26200.0,34.065,34.0963,34.0572,34.0728,26200.0
2014-08-22 14:20:00,43.63,43.74,43.62,43.71,20000.0,34.0728,34.1587,34.065,34.1353,20000.0
2014-08-22 14:30:00,43.7,43.75,43.7,43.74,21100.0,34.1275,34.1665,34.1275,34.1587,21100.0
2014-08-22 14:40:00,43.75,43.8,43.72,43.78,18500.0,34.1665,34.2056,34.1431,34.19,18500.0
2014-08-22 14:50:00,43.79,43.84,43.79,43.8,49000.0,34.1978,34.2368,34.1978,34.2056,49000.0
2014-08-22 15:00:00,43.81,43.85,43.73,43.75,37300.0,34.2134,34.2446,34.1509,34.1665,37300.0
2014-08-22 15:10:00,43.74,43.78,43.73,43.77,32800.0,34.1587,34.19,34.1509,34.1822,32800.0
2014-08-22 15:20:00,43.77,43.81,43.73,43.8,54200.0,34.1822,34.2134,34.1509,34.2056,54200.0
2014-08-22 15:30:00,43.8,43.8,43.74,43.77,135900.0,34.2056,34.2056,34.1587,34.1822,135900.0
2014-08-22 15:40:00,43.77,43.89,43.77,43.89,64500.0,34.1822,34.2759,34.1822,34.2759,64500.0
2014-08-22 15:50:00,43.88,43.89,43.76,43.79,147100.0,34.2681,34.2759,34.1744,34.1978,147100.0
2014-08-25 09:30:00,43.89,43.89,43.16,43.48,139900.0,34.2759,34.2759,33.7058,33.9557,139900.0
2014-08-25 09:40:00,43.48,43.65,43.38,43.5,96800.0,33.9557,34.0884,33.8776,33.9713,96800.0
2014-08-25 09:50:00,43.51,43.73,43.47,43.73,31300.0,33.9791,34.1509,33.9479,34.1509,31300.0
2014-08-25 10:00:00,43.74,43.79,43.65,43.79,139200.0,34.1587,34.1978,34.0884,34.1978,139200.0
2014-08-25 10:10:00,43.8,43.93,43.6,43.6,252700.0,34.2056,34.3071,34.0494,34.0494,252700.0
2014-08-25 10:20:00,43.6,43.62,43.48,43.55,93400.0,34.0494,34.065,33.9557,34.0104,93400.0
2014-08-25 10:30:00,43.55,43.7,43.48,43.65,49800.0,34.0104,34.1275,33.9557,34.0884,49800.0
2014-08-25 10:40:00,43.65,43.69,43.54,43.6,89300.0,34.0884,34.1197,34.0025,34.0494,89300.0
2014-08-25 10:50:00,43.6,43.68,43.6,43.65,14200.0,34.0494,34.1119,34.0494,34.0884,14200.0
2014-08-25 11:00:00,43.65,43.75,43.64,43.64,49600.0,34.0884,34.1665,34.0806,34.0806,49600.0
2014-08-25 11:10:00,43.65,43.65,43.58,43.59,71300.0,34.0884,34.0884,34.0338,34.0416,71300.0
2014-08-25 11:20:00,43.59,43.72,43.55,43.69,96500.0,34.0416,34.1431,34.0104,34.1197,96500.0
2014-08-25 11:30:00,43.69,43.8,43.69,43.77,52900.0,34.1197,34.2056,34.1197,34.1822,52900.0
2014-08-25 11:40:00,43.76,43.79,43.74,43.75,30200.0,34.1744,34.1978,34.1587,34.1665,30200.0
2014-08-25 11:50:00,43.75,43.78,43.73,43.76,25200.0,34.1665,34.19,34.1509,34.1744,25200.0
2014-08-25 12:00:00,43.77,43.89,43.64,43.64,120900.0,34.1822,34.2759,34.0806,34.0806,120900.0
2014-08-25 12:10:00,43.63,43.67,43.49,43.67,40800.0,34.0728,34.1041,33.9635,34.1041,40800.0
2014-08-25 12:20:00,43.65,43.65,43.48,43.52,17400.0,34.0884,34.0884,33.9557,33.9869,17400.0
2014-08-25 12:30:00,43.51,43.52,43.45,43.49,25300.0,33.9791,33.9869,33.9323,33.9635,25300.0
2014-08-25 12:40:00,43.48,43.62,43.44,43.62,132100.0,33.9557,34.065,33.9244,34.065,132100.0
2014-08-25 12:50:00,43.62,43.65,43.5,43.65,51000.0,34.065,34.0884,33.9713,34.0884,51000.0
2014-08-25 13:00:00,43.65,43.69,43.52,43.53,28700.0,34.0884,34.1197,33.9869,33.9947,28700.0
2014-08-25 13:10:00,43.53,43.68,43.52,43.66,12300.0,33.9947,34.1119,33.9869,34.0963,12300.0
2014-08-25 13:20:00,43.67,43.68,43.62,43.68,14500.0,34.1041,34.1119,34.065,34.1119,14500.0
2014-08-25 13:30:00,43.68,43.74,43.61,43.63,21200.0,34.1119,34.1587,34.0572,34.0728,21200.0
2014-08-25 13:40:00,43.64,43.68,43.64,43.67,15900.0,34.0806,34.1119,34.0806,34.1041,15900.0
2014-08-25 13:50:00,43.67,43.68,43.6,43.6,21700.0,34.1041,34.1119,34.0494,34.0494,21700.0
2014-08-25 14:00:00,43.6,43.61,43.5,43.5,17700.0,34.0494,34.0572,33.9713,33.9713,17700.0
2014-08-25 14:10:00,43.5,43.5,43.4,43.4,40000.0,33.9713,33.9713,33.8932,33.8932,40000.0
2014-08-25 14:20:00,43.4,43.45,43.32,43.33,41800.0,33.8932,33.9323,33.8307,33.8385,41800.0
2014-08-25 14:30:00,43.33,43.44,43.3,43.43,37600.0,33.8385,33.9244,33.8151,33.9166,37600.0
2014-08-25 14:40:00,43.43,43.47,43.37,43.47,35300.0,33.9166,33.9479,33.8698,33.9479,35300.0
2014-08-25 14:50:00,43.48,43.52,43.47,43.5,28000.0,33.9557,33.9869,33.9479,33.9713,28000.0
2014-08-25 15:00:00,43.49,43.63,43.48,43.63,28200.0,33.9635,34.0728,33.9557,34.0728,28200.0
2014-08-25 15:10:00,43.64,43.66,43.59,43.61,28700.0,34.0806,34.0963,34.0416,34.0572,28700.0
2014-08-25 15:20:00,43.61,43.65,43.61,43.65,17200.0,34.0572,34.0884,34.0572,34.0884,17200.0
2014-08-25 15:30:00,43.65,43.65,43.58,43.64,68200.0,34.0884,34.0884,34.0338,34.0806,68200.0
2014-08-25 15:40:00,43.63,43.65,43.59,43.64,82600.0,34.0728,34.0884,34.0416,34.0806,82600.0
2014-08-25 15:50:00,43.63,43.64,43.51,43.54,106200.0,34.0728,34.0806,33.9791,34.0025,106200.0
2014-08-26 09:30:00,43.76,43.81,43.46,43.71,96000.0,34.1744,34.2134,33.9401,34.1353,96000.0
2014-08-26 09:40:00,43.7,43.76,43.56,43.66,95000.0,34.1275,34.1744,34.0182,34.0963,95000.0
2014-08-26 09:50:00,43.66,43.68,43.55,43.66,126000.0,34.0963,34.1119,34.0104,34.0963,126000.0
2014-08-26 10:00:00,43.66,44.0,43.66,43.88,80800.0,34.0963,34.3618,34.0963,34.2681,80800.0
2014-08-26 10:10:00,43.89,43.98,43.86,43.91,48700.0,34.2759,34.3462,34.2524,34.2915,48700.0
2014-08-26 10:20:00,43.9,44.18,43.84,44.1,84400.0,34.2837,34.5024,34.2368,34.4399,84400.0
2014-08-26 10:30:00,44.11,44.36,44.05,44.36,65600.0,34.4477,34.6429,34.4008,34.6429,65600.0
2014-08-26 10:40:00,44.36,44.46,44.26,44.28,86300.0,34.6429,34.721,34.5648,34.5804,86300.0
2014-08-26 10:50:00,44.27,44.38,44.15,44.38,52500.0,34.5726,34.6585,34.4789,34.6585,52500.0
2014-08-26 11:00:00,44.38,44.43,44.33,44.4,38100.0,34.6585,34.6976,34.6195,34.6742,38100.0
2014-08-26 11:10:00,44.4,44.41,44.31,44.37,110100.0,34.6742,34.682,34.6039,34.6507,110100.0
2014-08-26 11:20:00,44.36,44.4,44.33,44.36,28700.0,34.6429,34.6742,34.6195,34.6429,28700.0
2014-08-26 11:30:00,44.37,44.37,44.21,44.24,56900.0,34.6507,34.6507,34.5258,34.5492,56900.0
2014-08-26 11:40:00,44.23,44.36,44.23,44.35,72900.0,34.5414,34.6429,34.5414,34.6351,72900.0
2014-08-26 11:50:00,44.35,44.48,44.34,44.47,111600.0,34.6351,34.7366,34.6273,34.7288,111600.0
2014-08-26 12:00:00,44.48,44.61,44.45,44.59,43800.0,34.7366,34.8382,34.7132,34.8225,43800.0
2014-08-26 12:10:00,44.6,44.63,44.55,44.62,20600.0,34.8303,34.8538,34.7913,34.846,20600.0
2014-08-26 12:20:00,44.61,44.66,44.61,44.65,17800.0,34.8382,34.8772,34.8382,34.8694,17800.0
2014-08-26 12:30:00,44.65,44.75,44.61,44.75,57000.0,34.8694,34.9475,34.8382,34.9475,57000.0
2014-08-26 12:40:00,44.75,44.75,44.62,44.7,38400.0,34.9475,34.9475,34.846,34.9084,38400.0
2014-08-26 12:50:00,44.71,44.86,44.7,44.86,59900.0,34.9163,35.0334,34.9084,35.0334,59900.0
2014-08-26 13:00:00,44.86,44.93,44.39,44.8,102000.0,35.0334,35.0881,34.6664,34.9865,102000.0
2014-08-26 13:10:00,44.79,44.85,44.75,44.79,46800.0,34.9787,35.0256,34.9475,34.9787,46800.0
2014-08-26 13:20:00,44.8,44.84,44.7,44.81,36200.0,34.9865,35.0178,34.9084,34.9943,36200.0
2014-08-26 13:30:00,44.81,44.9,44.81,44.84,49800.0,34.9943,35.0646,34.9943,35.0178,49800.0
2014-08-26 13:40:00,44.86,44.99,44.86,44.98,40900.0,35.0334,35.1349,35.0334,35.1271,40900.0
2014-08-26 13:50:00,44.99,45.2,44.96,45.2,94600.0,35.1349,35.2989,35.1115,35.2989,94600.0
2014-08-26 14:00:00,45.21,45.21,45.09,45.16,42800.0,35.3067,35.3067,35.213,35.2677,42800.0
2014-08-26 14:10:00,45.16,45.17,45.06,45.17,56000.0,35.2677,35.2755,35.1896,35.2755,56000.0
2014-08-26 14:20:00,45.18,45.26,45.16,45.16,65400.0,35.2833,35.3458,35.2677,35.2677,65400.0
2014-08-26 14:30:00,45.17,45.18,45.04,45.04,67900.0,35.2755,35.2833,35.174,35.174,67900.0
2014-08-26 14:40:00,45.04,45.04,44.93,44.98,63700.0,35.174,35.174,35.0881,35.1271,63700.0
2014-08-26 14:50:00,44.98,45.0,44.92,44.99,39400.0,35.1271,35.1427,35.0803,35.1349,39400.0
2014-08-26 15:00:00,44.98,44.98,44.86,44.91,65900.0,35.1271,35.1271,35.0334,35.0724,65900.0
2014-08-26 15:10:00,44.91,45.07,44.9,45.05,86500.0,35.0724,35.1974,35.0646,35.1818,86500.0
2014-08-26 15:20:00,45.06,45.06,44.91,44.99,55700.0,35.1896,35.1896,35.0724,35.1349,55700.0
2014-08-26 15:30:00,44.97,45.08,44.96,45.0,59500.0,35.1193,35.2052,35.1115,35.1427,59500.0
2014-08-26 15:40:00,45.01,45.11,45.0,45.09,135400.0,35.1505,35.2286,35.1427,35.213,135400.0
2014-08-26 15:50:00,45.08,45.09,44.83,44.83,286500.0,35.2052,35.213,35.01,35.01,286500.0
2014-08-27 09:30:00,45.1,45.5,45.07,45.17,228200.0,35.2208,35.5332,35.1974,35.2755,228200.0
2014-08-27 09:40:00,45.15,45.23,44.97,44.98,56900.0,35.2599,35.3223,35.1193,35.1271,56900.0
2014-08-27 09:50:00,44.98,45.03,44.72,44.78,88500.0,35.1271,35.1662,34.9241,34.9709,88500.0
2014-08-27 10:00:00,44.78,44.94,44.61,44.94,149700.0,34.9709,35.0959,34.8382,35.0959,149700.0
2014-08-27 10:10:00,44.94,45.01,44.65,44.68,48300.0,35.0959,35.1505,34.8694,34.8928,48300.0
2014-08-27 10:20:00,44.67,44.74,44.55,44.61,88700.0,34.885,34.9397,34.7913,34.8382,88700.0
2014-08-27 10:30:00,44.61,44.77,44.61,44.65,38400.0,34.8382,34.9631,34.8382,34.8694,38400.0
2014-08-27 10:40:00,44.66,44.83,44.65,44.82,32200.0,34.8772,35.01,34.8694,35.0022,32200.0
2014-08-27 10:50:00,44.81,44.82,44.66,44.72,33700.0,34.9943,35.0022,34.8772,34.9241,33700.0
2014-08-27 11:00:00,44.72,45.07,44.71,44.97,88100.0,34.9241,35.1974,34.9163,35.1193,88100.0
2014-08-27 11:10:00,44.97,44.99,44.79,44.8,30800.0,35.1193,35.1349,34.9787,34.9865,30800.0
2014-08-27 11:20:00,44.8,44.8,44.63,44.73,39200.0,34.9865,34.9865,34.8538,34.9319,39200.0
2014-08-27 11:30:00,44.72,45.04,44.67,45.04,132500.0,34.9241,35.174,34.885,35.174,132500.0
2014-08-27 11:40:00,45.03,45.04,44.88,44.94,89400.0,35.1662,35.174,35.049,35.0959,89400.0
2014-08-27 11:50:00,44.95,45.0,44.77,44.77,33000.0,35.1037,35.1427,34.9631,34.9631,33000.0
2014-08-27 12:00:00,44.77,44.78,44.65,44.69,58800.0,34.9631,34.9709,34.8694,34.9006,58800.0
2014-08-27 12:10:00,44.69,44.7,44.64,44.68,33700.0,34.9006,34.9084,34.8616,34.8928,33700.0
2014-08-27 12:20:00,44.67,44.9,44.66,44.9,29800.0,34.885,35.0646,34.8772,35.0646,29800.0
2014-08-27 12:30:00,44.91,44.94,44.72,44.74,33400.0,35.0724,35.0959,34.9241,34.9397,33400.0
2014-08-27 12:40:00,44.75,44.86,44.68,44.72,44100.0,34.9475,35.0334,34.8928,34.9241,44100.0
2014-08-27 12:50:00,44.73,44.79,44.69,44.78,32800.0,34.9319,34.9787,34.9006,34.9709,32800.0
2014-08-27 13:00:00,44.79,44.81,44.65,44.65,71000.0,34.9787,34.9943,34.8694,34.8694,71000.0
2014-08-27 13:10:00,44.64,44.68,44.6,44.65,63400.0,34.8616,34.8928,34.8303,34.8694,63400.0
2014-08-27 13:20:00,44.66,44.79,44.63,44.73,60600.0,34.8772,34.9787,34.8538,34.9319,60600.0
2014-08-27 13:30:00,44.73,44.75,44.66,44.67,32600.0,34.9319,34.9475,34.8772,34.885,32600.0
2014-08-27 13:40:00,44.67,44.7,44.46,44.46,62400.0,34.885,34.9084,34.721,34.721,62400.0
2014-08-27 13:50:00,44.47,44.5,44.22,44.25,103000.0,34.7288,34.7523,34.5336,34.557,103000.0
2014-08-27 14:00:00,44.25,44.26,44.13,44.2,105900.0,34.557,34.5648,34.4633,34.518,105900.0
2014-08-27 14:10:00,44.2,44.35,44.2,44.3,54700.0,34.518,34.6351,34.518,34.5961,54700.0
2014-08-27 14:20:00,44.3,44.55,44.3,44.5,134900.0,34.5961,34.7913,34.5961,34.7523,134900.0
2014-08-27 14:30:00,44.5,44.51,44.44,44.48,101800.0,34.7523,34.7601,34.7054,34.7366,101800.0
2014-08-27 14:40:00,44.49,44.55,44.46,44.47,86100.0,34.7444,34.7913,34.721,34.7288,86100.0
2014-08-27 14:50:00,44.47,44.57,44.47,44.48,95800.0,34.7288,34.8069,34.7288,34.7366,95800.0
2014-08-27 15:00:00,44.49,44.53,44.17,44.34,87400.0,34.7444,34.7757,34.4945,34.6273,87400.0
2014-08-27 15:10:00,44.34,44.53,44.34,44.52,86800.0,34.6273,34.7757,34.6273,34.7679,86800.0
2014-08-27 15:20:00,44.52,44.62,44.4,44.4,119100.0,34.7679,34.846,34.6742,34.6742,119100.0
2014-08-27 15:30:00,44.41,44.45,44.22,44.29,193500.0,34.682,34.7132,34.5336,34.5883,193500.0
2014-08-27 15:40:00,44.29,44.43,44.27,44.38,189000.0,34.5883,34.6976,34.5726,34.6585,189000.0
2014-08-27 15:50:00,44.37,44.38,44.15,44.19,280300.0,34.6507,34.6585,34.4789,34.5102,280300.0
2014-08-28 09:30:00,41.4,42.97,41.4,41.68,984700.0,32.4857,33.7177,32.4857,32.7055,984700.0
2014-08-28 09:40:00,41.68,41.71,40.42,40.55,997300.0,32.7055,32.729,31.7168,31.8188,997300.0
2014-08-28 09:50:00,40.55,41.49,40.55,41.32,744700.0,31.8188,32.5564,31.8188,32.423,744700.0
2014-08-28 10:00:00,41.29,41.32,40.72,41.23,532100.0,32.3994,32.423,31.9522,32.3524,532100.0
2014-08-28 10:10:00,41.2,41.68,41.17,41.41,326900.0,32.3288,32.7055,32.3053,32.4936,326900.0
2014-08-28 10:20:00,41.37,41.73,41.33,41.65,436800.0,32.4622,32.7447,32.4308,32.6819,436800.0
2014-08-28 10:30:00,41.67,41.79,41.35,41.36,312400.0,32.6976,32.7918,32.4465,32.4544,312400.0
2014-08-28 10:40:00,41.35,41.53,41.11,41.19,308500.0,32.4465,32.5878,32.2582,32.321,308500.0
2014-08-28 10:50:00,41.19,41.29,41.09,41.29,129900.0,32.321,32.3994,32.2425,32.3994,129900.0
2014-08-28 11:00:00,41.28,41.48,41.28,41.42,100700.0,32.3916,32.5485,32.3916,32.5014,100700.0
2014-08-28 11:10:00,41.41,41.53,41.26,41.41,142800.0,32.4936,32.5878,32.3759,32.4936,142800.0
2014-08-28 11:20:00,41.39,41.51,41.33,41.49,81500.0,32.4779,32.5721,32.4308,32.5564,81500.0
2014-08-28 11:30:00,41.46,41.53,41.38,41.41,76200.0,32.5328,32.5878,32.4701,32.4936,76200.0
2014-08-28 11:40:00,41.42,41.76,41.42,41.62,178400.0,32.5014,32.7682,32.5014,32.6584,178400.0
2014-08-28 11:50:00,41.65,41.75,41.54,41.71,106900.0,32.6819,32.7604,32.5956,32.729,106900.0
2014-08-28 12:00:00,41.7,41.91,41.7,41.88,82700.0,32.7212,32.8859,32.7212,32.8624,82700.0
2014-08-28 12:10:00,41.89,41.94,41.75,41.76,85200.0,32.8702,32.9095,32.7604,32.7682,85200.0
2014-08-28 12:20:00,41.78,42.01,41.69,42.0,119100.0,32.7839,32.9644,32.7133,32.9566,119100.0
2014-08-28 12:30:00,41.98,42.1,41.97,42.05,100900.0,32.9409,33.035,32.933,32.9958,100900.0
2014-08-28 12:40:00,42.07,42.09,42.0,42.02,64800.0,33.0115,33.0272,32.9566,32.9722,64800.0
2014-08-28 12:50:00,42.02,42.3,42.01,42.27,159600.0,32.9722,33.192,32.9644,33.1684,159600.0
2014-08-28 13:00:00,42.28,42.39,42.14,42.33,135100.0,33.1763,33.2626,33.0664,33.2155,135100.0
2014-08-28 13:10:00,42.32,42.43,42.17,42.28,140000.0,33.2077,33.294,33.09,33.1763,140000.0
2014-08-28 13:20:00,42.27,42.39,41.94,42.2,177000.0,33.1684,33.2626,32.9095,33.1135,177000.0
2014-08-28 13:30:00,42.2,42.24,42.02,42.18,73000.0,33.1135,33.1449,32.9722,33.0978,73000.0
2014-08-28 13:40:00,42.18,42.4,42.11,42.23,104200.0,33.0978,33.2704,33.0429,33.137,104200.0
2014-08-28 13:50:00,42.26,42.36,42.2,42.24,84200.0,33.1606,33.239,33.1135,33.1449,84200.0
2014-08-28 14:00:00,42.24,42.31,42.12,42.14,69600.0,33.1449,33.1998,33.0507,33.0664,69600.0
2014-08-28 14:10:00,42.14,42.19,41.88,42.02,202100.0,33.0664,33.1056,32.8624,32.9722,202100.0
2014-08-28 14:20:00,42.03,42.11,41.84,42.0,136600.0,32.9801,33.0429,32.831,32.9566,136600.0
2014-08-28 14:30:00,41.99,41.99,41.71,41.8,119500.0,32.9487,32.9487,32.729,32.7996,119500.0
2014-08-28 14:40:00,41.79,41.87,41.68,41.83,136300.0,32.7918,32.8545,32.7055,32.8232,136300.0
2014-08-28 14:50:00,41.84,42.02,41.81,41.88,81800.0,32.831,32.9722,32.8075,32.8624,81800.0
2014-08-28 15:00:00,41.88,41.88,41.77,41.85,69300.0,32.8624,32.8624,32.7761,32.8389,69300.0
2014-08-28 15:10:00,41.84,41.99,41.81,41.9,95800.0,32.831,32.9487,32.8075,32.8781,95800.0
2014-08-28 15:20:00,41.89,41.98,41.82,41.84,114300.0,32.8702,32.9409,32.8153,32.831,114300.0
2014-08-28 15:30:00,41.83,41.99,41.82,41.91,135200.0,32.8232,32.9487,32.8153,32.8859,135200.0
2014-08-28 15:40:00,41.89,41.95,41.72,41.75,245500.0,32.8702,32.9173,32.7368,32.7604,245500.0
2014-08-28 15:50:00,41.75,41.89,41.68,41.87,298300.0,32.7604,32.8702,32.7055,32.8545,298300.0
2014-08-29 09:30:00,42.04,42.08,41.53,41.7,108200.0,32.9879,33.0193,32.5878,32.7212,108200.0
2014-08-29 09:40:00,41.71,41.92,41.66,41.86,135500.0,32.729,32.8938,32.6898,32.8467,135500.0
2014-08-29 09:50:00,41.87,42.1,41.77,42.02,171900.0,32.8545,33.035,32.7761,32.9722,171900.0
2014-08-29 10:00:00,41.98,41.98,41.74,41.91,45100.0,32.9409,32.9409,32.7525,32.8859,45100.0
2014-08-29 10:10:00,41.91,41.99,41.84,41.86,112700.0,32.8859,32.9487,32.831,32.8467,112700.0
2014-08-29 10:20:00,41.87,41.91,41.66,41.66,34000.0,32.8545,32.8859,32.6898,32.6898,34000.0
2014-08-29 10:30:00,41.65,41.71,41.58,41.65,95200.0,32.6819,32.729,32.627,32.6819,95200.0
2014-08-29 10:40:00,41.65,41.72,41.64,41.7,58100.0,32.6819,32.7368,32.6741,32.7212,58100.0
2014-08-29 10:50:00,41.7,41.81,41.65,41.8,42900.0,32.7212,32.8075,32.6819,32.7996,42900.0
2014-08-29 11:00:00,41.81,41.84,41.69,41.69,29000.0,32.8075,32.831,32.7133,32.7133,29000.0
2014-08-29 11:10:00,41.68,41.85,41.66,41.81,48200.0,32.7055,32.8389,32.6898,32.8075,48200.0
2014-08-29 11:20:00,41.81,41.84,41.62,41.65,30000.0,32.8075,32.831,32.6584,32.6819,30000.0
2014-08-29 11:30:00,41.66,41.72,41.65,41.67,38200.0,32.6898,32.7368,32.6819,32.6976,38200.0
2014-08-29 11:40:00,41.67,41.78,41.67,41.75,29900.0,32.6976,32.7839,32.6976,32.7604,29900.0
2014-08-29 11:50:00,41.76,41.84,41.76,41.82,33000.0,32.7682,32.831,32.7682,32.8153,33000.0
2014-08-29 12:00:00,41.81,41.83,41.75,41.77,39600.0,32.8075,32.8232,32.7604,32.7761,39600.0
2014-08-29 12:10:00,41.77,41.83,41.67,41.81,116600.0,32.7761,32.8232,32.6976,32.8075,116600.0
2014-08-29 12:20:00,41.82,41.96,41.79,41.8,48300.0,32.8153,32.9252,32.7918,32.7996,48300.0
2014-08-29 12:30:00,41.81,41.87,41.81,41.84,32500.0,32.8075,32.8545,32.8075,32.831,32500.0
2014-08-29 12:40:00,41.83,41.84,41.75,41.84,21800.0,32.8232,32.831,32.7604,32.831,21800.0
2014-08-29 12:50:00,41.84,41.84,41.78,41.8,34400.0,32.831,32.831,32.7839,32.7996,34400.0
2014-08-29 13:00:00,41.8,41.84,41.75,41.83,20400.0,32.7996,32.831,32.7604,32.8232,20400.0
2014-08-29 13:10:00,41.82,41.86,41.81,41.85,19700.0,32.8153,32.8467,32.8075,32.8389,19700.0
2014-08-29 13:20:00,41.84,41.89,41.81,41.86,26500.0,32.831,32.8702,32.8075,32.8467,26500.0
2014-08-29 13:30:00,41.86,41.87,41.82,41.87,22300.0,32.8467,32.8545,32.8153,32.8545,22300.0
2014-08-29 13:40:00,41.88,41.88,41.78,41.81,20300.0,32.8624,32.8624,32.7839,32.8075,20300.0
2014-08-29 13:50:00,41.81,41.83,41.79,41.83,31000.0,32.8075,32.8232,32.7918,32.8232,31000.0
2014-08-29 14:00:00,41.83,41.88,41.83,41.85,46400.0,32.8232,32.8624,32.8232,32.8389,46400.0
2014-08-29 14:10:00,41.84,41.89,41.81,41.89,19400.0,32.831,32.8702,32.8075,32.8702,19400.0
2014-08-29 14:20:00,41.88,41.89,41.84,41.85,18100.0,32.8624,32.8702,32.831,32.8389,18100.0
2014-08-29 14:30:00,41.85,41.88,41.82,41.83,26400.0,32.8389,32.8624,32.8153,32.8232,26400.0
2014-08-29 14:40:00,41.84,41.93,41.84,41.89,47000.0,32.831,32.9016,32.831,32.8702,47000.0
2014-08-29 14:50:00,41.89,41.9,41.83,41.89,39100.0,32.8702,32.8781,32.8232,32.8702,39100.0
2014-08-29 15:00:00,41.89,41.91,41.72,41.73,67500.0,32.8702,32.8859,32.7368,32.7447,67500.0
2014-08-29 15:10:00,41.71,41.72,41.61,41.62,67500.0,32.729,32.7368,32.6505,32.6584,67500.0
2014-08-29 15:20:00,41.62,41.66,41.56,41.66,47800.0,32.6584,32.6898,32.6113,32.6898,47800.0
2014-08-29 15:30:00,41.65,41.77,41.65,41.72,51100.0,32.6819,32.7761,32.6819,32.7368,51100.0
2014-08-29 15:40:00,41.71,41.77,41.71,41.77,51400.0,32.729,32.7761,32.729,32.7761,51400.0
2014-08-29 15:50:00,41.77,41.83,41.77,41.79,129700.0,32.7761,32.8232,32.7761,32.7918,129700.0
2014-09-02 09:30:00,41.82,42.09,41.74,41.75,95600.0,32.8153,33.0272,32.7525,32.7604,95600.0
2014-09-02 09:40:00,41.75,41.75,41.54,41.64,57200.0,32.7604,32.7604,32.5956,32.6741,57200.0
2014-09-02 09:50:00,41.65,41.84,41.59,41.83,87800.0,32.6819,32.831,32.6348,32.8232,87800.0
2014-09-02 10:00:00,41.84,41.86,41.74,41.85,26800.0,32.831,32.8467,32.7525,32.8389,26800.0
2014-09-02 10:10:00,41.85,41.9,41.79,41.81,14900.0,32.8389,32.8781,32.7918,32.8075,14900.0
2014-09-02 10:20:00,41.8,41.95,41.8,41.92,32800.0,32.7996,32.9173,32.7996,32.8938,32800.0
2014-09-02 10:30:00,41.92,41.96,41.82,41.86,42500.0,32.8938,32.9252,32.8153,32.8467,42500.0
2014-09-02 10:40:00,41.86,41.86,41.71,41.73,27400.0,32.8467,32.8467,32.729,32.7447,27400.0
2014-09-02 10:50:00,41.73,41.82,41.69,41.79,19500.0,32.7447,32.8153,32.7133,32.7918,19500.0
2014-09-02 11:00:00,41.78,41.79,41.71,41.73,27600.0,32.7839,32.7918,32.729,32.7447,27600.0
2014-09-02 11:10:00,41.73,41.77,41.7,41.72,26400.0,32.7447,32.7761,32.7212,32.7368,26400.0
2014-09-02 11:20:00,41.72,41.72,41.6,41.6,36800.0,32.7368,32.7368,32.6427,32.6427,36800.0
2014-09-02 11:30:00,41.62,41.77,41.61,41.77,52200.0,32.6584,32.7761,32.6505,32.7761,52200.0
2014-09-02 11:40:00,41.76,41.76,41.68,41.7,19300.0,32.7682,32.7682,32.7055,32.7212,19300.0
2014-09-02 11:50:00,41.69,41.75,41.63,41.75,72000.0,32.7133,32.7604,32.6662,32.7604,72000.0
2014-09-02 12:00:00,41.74,41.87,41.73,41.85,17700.0,32.7525,32.8545,32.7447,32.8389,17700.0
2014-09-02 12:10:00,41.83,41.97,41.81,41.97,30200.0,32.8232,32.933,32.8075,32.933,30200.0
2014-09-02 12:20:00,41.98,42.01,41.85,41.85,28000.0,32.9409,32.9644,32.8389,32.8389,28000.0
2014-09-02 12:30:00,41.85,41.85,41.6,41.63,27400.0,32.8389,32.8389,32.6427,32.6662,27400.0
2014-09-02 12:40:00,41.6,41.63,41.46,41.48,35500.0,32.6427,32.6662,32.5328,32.5485,35500.0
2014-09-02 12:50:00,41.48,41.51,41.44,41.5,25900.0,32.5485,32.5721,32.5171,32.5642,25900.0
2014-09-02 13:00:00,41.5,41.52,41.37,41.47,83500.0,32.5642,32.5799,32.4622,32.5407,83500.0
2014-09-02 13:10:00,41.47,41.48,41.36,41.39,29000.0,32.5407,32.5485,32.4544,32.4779,29000.0
2014-09-02 13:20:00,41.39,41.43,41.37,41.42,25700.0,32.4779,32.5093,32.4622,32.5014,25700.0
2014-09-02 13:30:00,41.43,41.45,41.37,41.4,27000.0,32.5093,32.525,32.4622,32.4857,27000.0
2014-09-02 13:40:00,41.4,41.46,41.36,41.45,15800.0,32.4857,32.5328,32.4544,32.525,15800.0
2014-09-02 13:50:00,41.46,41.49,41.37,41.46,38700.0,32.5328,32.5564,32.4622,32.5328,38700.0
2014-09-02 14:00:00,41.46,41.5,41.43,41.47,21200.0,32.5328,32.5642,32.5093,32.5407,21200.0
2014-09-02 14:10:00,41.49,41.53,41.45,41.49,27000.0,32.5564,32.5878,32.525,32.5564,27000.0
2014-09-02 14:20:00,41.48,41.56,41.45,41.56,28300.0,32.5485,32.6113,32.525,32.6113,28300.0
2014-09-02 14:30:00,41.56,41.65,41.56,41.63,28900.0,32.6113,32.6819,32.6113,32.6662,28900.0
2014-09-02 14:40:00,41.64,41.75,41.62,41.74,29000.0,32.6741,32.7604,32.6584,32.7525,29000.0
2014-09-02 14:50:00,41.74,41.75,41.71,41.71,37000.0,32.7525,32.7604,32.729,32.729,37000.0
2014-09-02 15:00:00,41.71,41.79,41.7,41.76,32000.0,32.729,32.7918,32.7212,32.7682,32000.0
2014-09-02 15:10:00,41.76,41.81,41.73,41.78,51600.0,32.7682,32.8075,32.7447,32.7839,51600.0
2014-09-02 15:20:00,41.77,41.78,41.67,41.71,48600.0,32.7761,32.7839,32.6976,32.729,48600.0
2014-09-02 15:30:00,41.71,41.9,41.68,41.89,101300.0,32.729,32.8781,32.7055,32.8702,101300.0
2014-09-02 15:40:00,41.89,41.96,41.89,41.96,121300.0,32.8702,32.9252,32.8702,32.9252,121300.0
2014-09-02 15:50:00,41.96,41.97,41.91,41.93,201800.0,32.9252,32.933,32.8859,32.9016,201800.0
2014-09-03 09:30:00,42.07,42.07,41.62,41.74,98800.0,33.0115,33.0115,32.6584,32.7525,98800.0
2014-09-03 09:40:00,41.71,42.03,41.71,42.02,25100.0,32.729,32.9801,32.729,32.9722,25100.0
2014-09-03 09:50:00,42.0,42.07,41.98,42.07,36500.0,32.9566,33.0115,32.9409,33.0115,36500.0
2014-09-03 10:00:00,42.06,42.08,42.01,42.06,34200.0,33.0036,33.0193,32.9644,33.0036,34200.0
2014-09-03 10:10:00,42.07,42.15,42.0,42.04,32700.0,33.0115,33.0743,32.9566,32.9879,32700.0
2014-09-03 10:20:00,42.04,42.05,41.86,41.91,25900.0,32.9879,32.9958,32.8467,32.8859,25900.0
2014-09-03 10:30:00,41.89,42.08,41.89,42.08,27500.0,32.8702,33.0193,32.8702,33.0193,27500.0
2014-09-03 10:40:00,42.09,42.29,42.09,42.27,47400.0,33.0272,33.1841,33.0272,33.1684,47400.0
2014-09-03 10:50:00,42.27,42.39,42.26,42.38,62100.0,33.1684,33.2626,33.1606,33.2547,62100.0
2014-09-03 11:00:00,42.38,42.4,42.19,42.24,30400.0,33.2547,33.2704,33.1056,33.1449,30400.0
2014-09-03 11:10:00,42.26,42.26,42.12,42.15,18100.0,33.1606,33.1606,33.0507,33.0743,18100.0
2014-09-03 11:20:00,42.18,42.18,41.95,41.98,16800.0,33.0978,33.0978,32.9173,32.9409,16800.0
2014-09-03 11:30:00,41.94,42.06,41.93,42.01,23300.0,32.9095,33.0036,32.9016,32.9644,23300.0
2014-09-03 11:40:00,41.99,41.99,41.91,41.98,25500.0,32.9487,32.9487,32.8859,32.9409,25500.0
2014-09-03 11:50:00,41.97,42.08,41.97,42.02,21800.0,32.933,33.0193,32.933,32.9722,21800.0
2014-09-03 12:00:00,42.02,42.07,42.02,42.04,12500.0,32.9722,33.0115,32.9722,32.9879,12500.0
2014-09-03 12:10:00,42.03,42.08,42.03,42.04,10200.0,32.9801,33.0193,32.9801,32.9879,10200.0
2014-09-03 12:20:00,42.03,42.03,41.95,41.95,8800.0,32.9801,32.9801,32.9173,32.9173,8800.0
2014-09-03 12:30:00,41.95,41.97,41.88,41.92,18800.0,32.9173,32.933,32.8624,32.8938,18800.0
2014-09-03 12:40:00,41.91,41.93,41.84,41.86,15900.0,32.8859,32.9016,32.831,32.8467,15900.0
2014-09-03 12:50:00,41.86,41.9,41.83,41.9,8800.0,32.8467,32.8781,32.8232,32.8781,8800.0
2014-09-03 13:00:00,41.9,41.91,41.82,41.82,16800.0,32.8781,32.8859,32.8153,32.8153,16800.0
2014-09-03 13:10:00,41.83,41.84,41.81,41.81,13800.0,32.8232,32.831,32.8075,32.8075,13800.0
2014-09-03 13:20:00,41.81,41.88,41.81,41.85,12600.0,32.8075,32.8624,32.8075,32.8389,12600.0
2014-09-03 13:30:00,41.86,41.87,41.82,41.83,8300.0,32.8467,32.8545,32.8153,32.8232,8300.0
2014-09-03 13:40:00,41.82,41.86,41.79,41.86,32200.0,32.8153,32.8467,32.7918,32.8467,32200.0
2014-09-03 13:50:00,41.84,41.89,41.8,41.89,38100.0,32.831,32.8702,32.7996,32.8702,38100.0
2014-09-03 14:00:00,41.89,41.92,41.86,41.9,11900.0,32.8702,32.8938,32.8467,32.8781,11900.0
2014-09-03 14:10:00,41.9,41.96,41.9,41.92,13900.0,32.8781,32.9252,32.8781,32.8938,13900.0
2014-09-03 14:20:00,41.89,41.9,41.82,41.86,12200.0,32.8702,32.8781,32.8153,32.8467,12200.0
2014-09-03 14:30:00,41.87,41.89,41.84,41.87,80700.0,32.8545,32.8702,32.831,32.8545,80700.0
2014-09-03 14:40:00,41.87,41.88,41.82,41.83,25000.0,32.8545,32.8624,32.8153,32.8232,25000.0
2014-09-03 14:50:00,41.83,41.83,41.69,41.73,23400.0,32.8232,32.8232,32.7133,32.7447,23400.0
2014-09-03 15:00:00,41.72,41.78,41.72,41.78,26800.0,32.7368,32.7839,32.7368,32.7839,26800.0
2014-09-03 15:10:00,41.77,41.77,41.71,41.71,41500.0,32.7761,32.7761,32.729,32.729,41500.0
2014-09-03 15:20:00,41.71,41.73,41.7,41.72,28600.0,32.729,32.7447,32.7212,32.7368,28600.0
2014-09-03 15:30:00,41.72,41.77,41.72,41.77,24500.0,32.7368,32.7761,32.7368,32.7761,24500.0
2014-09-03 15:40:00,41.77,41.77,41.66,41.7,76100.0,32.7761,32.7761,32.6898,32.7212,76100.0
2014-09-03 15:50:00,41.7,41.73,41.68,41.71,88000.0,32.7212,32.7447,32.7055,32.729,88000.0
2014-09-04 09:30:00,41.67,41.95,41.6,41.66,105600.0,32.6976,32.9173,32.6427,32.6898,105600.0
2014-09-04 09:40:00,41.72,41.72,41.52,41.63,84900.0,32.7368,32.7368,32.5799,32.6662,84900.0
2014-09-04 09:50:00,41.6,41.72,41.53,41.53,18800.0,32.6427,32.7368,32.5878,32.5878,18800.0
2014-09-04 10:00:00,41.53,41.63,41.41,41.51,36000.0,32.5878,32.6662,32.4936,32.5721,36000.0
2014-09-04 10:10:00,41.52,41.83,41.51,41.78,50100.0,32.5799,32.8232,32.5721,32.7839,50100.0
2014-09-04 10:20:00,41.78,41.8,41.61,41.79,27500.0,32.7839,32.7996,32.6505,32.7918,27500.0
2014-09-04 10:30:00,41.81,41.81,41.73,41.77,32700.0,32.8075,32.8075,32.7447,32.7761,32700.0
2014-09-04 10:40:00,41.77,41.8,41.75,41.8,14800.0,32.7761,32.7996,32.7604,32.7996,14800.0
2014-09-04 10:50:00,41.8,41.8,41.67,41.68,46800.0,32.7996,32.7996,32.6976,32.7055,46800.0
2014-09-04 11:00:00,41.67,41.75,41.53,41.57,63400.0,32.6976,32.7604,32.5878,32.6191,63400.0
2014-09-04 11:10:00,41.57,41.71,41.57,41.65,16100.0,32.6191,32.729,32.6191,32.6819,16100.0
2014-09-04 11:20:00,41.65,41.68,41.6,41.6,11900.0,32.6819,32.7055,32.6427,32.6427,11900.0
2014-09-04 11:30:00,41.59,41.62,41.56,41.6,14400.0,32.6348,32.6584,32.6113,32.6427,14400.0
2014-09-04 11:40:00,41.63,41.63,41.56,41.6,9700.0,32.6662,32.6662,32.6113,32.6427,9700.0
2014-09-04 11:50:00,41.59,41.6,41.5,41.55,53800.0,32.6348,32.6427,32.5642,32.6034,53800.0
2014-09-04 12:00:00,41.56,41.58,41.48,41.54,24600.0,32.6113,32.627,32.5485,32.5956,24600.0
2014-09-04 12:10:00,41.55,41.55,41.44,41.44,33000.0,32.6034,32.6034,32.5171,32.5171,33000.0
2014-09-04 12:20:00,41.43,41.45,41.31,41.31,51300.0,32.5093,32.525,32.4151,32.4151,51300.0
2014-09-04 12:30:00,41.31,41.37,41.27,41.31,32400.0,32.4151,32.4622,32.3837,32.4151,32400.0
2014-09-04 12:40:00,41.37,41.41,41.34,41.37,25500.0,32.4622,32.4936,32.4387,32.4622,25500.0
2014-09-04 12:50:00,41.38,41.4,41.33,41.33,23700.0,32.4701,32.4857,32.4308,32.4308,23700.0
2014-09-04 13:00:00,41.33,41.34,41.28,41.29,33100.0,32.4308,32.4387,32.3916,32.3994,33100.0
2014-09-04 13:10:00,41.29,41.34,41.29,41.3,16700.0,32.3994,32.4387,32.3994,32.4073,16700.0
2014-09-04 13:20:00,41.29,41.31,41.27,41.3,18100.0,32.3994,32.4151,32.3837,32.4073,18100.0
2014-09-04 13:30:00,41.29,41.33,41.2,41.22,39100.0,32.3994,32.4308,32.3288,32.3445,39100.0
2014-09-04 13:40:00,41.21,41.21,41.07,41.08,66800.0,32.3367,32.3367,32.2268,32.2347,66800.0
2014-09-04 13:50:00,41.08,41.22,41.04,41.22,40300.0,32.2347,32.3445,32.2033,32.3445,40300.0
2014-09-04 14:00:00,41.23,41.29,41.18,41.18,35200.0,32.3524,32.3994,32.3131,32.3131,35200.0
2014-09-04 14:10:00,41.17,41.18,41.12,41.14,35800.0,32.3053,32.3131,32.266,32.2817,35800.0
2014-09-04 14:20:00,41.13,41.13,41.05,41.07,33000.0,32.2739,32.2739,32.2111,32.2268,33000.0
2014-09-04 14:30:00,41.07,41.08,41.02,41.04,49500.0,32.2268,32.2347,32.1876,32.2033,49500.0
2014-09-04 14:40:00,41.04,41.05,40.96,40.98,48400.0,32.2033,32.2111,32.1405,32.1562,48400.0
2014-09-04 14:50:00,40.98,41.07,40.91,41.04,118900.0,32.1562,32.2268,32.1013,32.2033,118900.0
2014-09-04 15:00:00,41.05,41.08,41.02,41.05,46700.0,32.2111,32.2347,32.1876,32.2111,46700.0
2014-09-04 15:10:00,41.05,41.07,40.95,40.97,38800.0,32.2111,32.2268,32.1326,32.1483,38800.0
2014-09-04 15:20:00,40.97,41.13,40.96,41.13,44400.0,32.1483,32.2739,32.1405,32.2739,44400.0
2014-09-04 15:30:00,41.12,41.12,41.05,41.12,58400.0,32.266,32.266,32.2111,32.266,58400.0
2014-09-04 15:40:00,41.11,41.19,41.05,41.19,83100.0,32.2582,32.321,32.2111,32.321,83100.0
2014-09-04 15:50:00,41.19,41.24,41.15,41.16,163500.0,32.321,32.3602,32.2896,32.2974,163500.0
2014-09-05 09:30:00,40.87,40.98,40.2,40.48,120900.0,32.0699,32.1562,31.5441,31.7638,120900.0
2014-09-05 09:40:00,40.48,40.69,40.48,40.58,134400.0,31.7638,31.9286,31.7638,31.8423,134400.0
2014-09-05 09:50:00,40.57,40.64,40.43,40.54,77200.0,31.8345,31.8894,31.7246,31.8109,77200.0
2014-09-05 10:00:00,40.55,40.68,40.52,40.68,55900.0,31.8188,31.9208,31.7952,31.9208,55900.0
2014-09-05 10:10:00,40.69,40.76,40.57,40.63,59200.0,31.9286,31.9836,31.8345,31.8815,59200.0
2014-09-05 10:20:00,40.61,40.85,40.6,40.8,36900.0,31.8659,32.0542,31.858,32.0149,36900.0
2014-09-05 10:30:00,40.8,40.8,40.58,40.58,34800.0,32.0149,32.0149,31.8423,31.8423,34800.0
2014-09-05 10:40:00,40.56,40.62,40.44,40.5,32200.0,31.8266,31.8737,31.7325,31.7795,32200.0
2014-09-05 10:50:00,40.5,40.69,40.37,40.67,50400.0,31.7795,31.9286,31.6775,31.9129,50400.0
2014-09-05 11:00:00,40.68,40.69,40.53,40.61,47000.0,31.9208,31.9286,31.8031,31.8659,47000.0
2014-09-05 11:10:00,40.62,40.62,40.59,40.6,21400.0,31.8737,31.8737,31.8502,31.858,21400.0
2014-09-05 11:20:00,40.59,40.62,40.58,40.62,23100.0,31.8502,31.8737,31.8423,31.8737,23100.0
2014-09-05 11:30:00,40.63,40.67,40.56,40.57,30300.0,31.8815,31.9129,31.8266,31.8345,30300.0
2014-09-05 11:40:00,40.58,40.64,40.56,40.59,21000.0,31.8423,31.8894,31.8266,31.8502,21000.0
2014-09-05 11:50:00,40.59,40.77,40.59,40.75,30700.0,31.8502,31.9914,31.8502,31.9757,30700.0
2014-09-05 12:00:00,40.77,40.79,40.68,40.7,17700.0,31.9914,32.0071,31.9208,31.9365,17700.0
2014-09-05 12:10:00,40.7,40.74,40.68,40.68,14100.0,31.9365,31.9679,31.9208,31.9208,14100.0
2014-09-05 12:20:00,40.67,40.77,40.66,40.76,19900.0,31.9129,31.9914,31.9051,31.9836,19900.0
2014-09-05 12:30:00,40.77,40.86,40.76,40.82,24900.0,31.9914,32.062,31.9836,32.0306,24900.0
2014-09-05 12:40:00,40.83,40.89,40.82,40.88,21900.0,32.0385,32.0856,32.0306,32.0777,21900.0
2014-09-05 12:50:00,40.88,40.88,40.76,40.77,52300.0,32.0777,32.0777,31.9836,31.9914,52300.0
2014-09-05 13:00:00,40.77,40.8,40.73,40.79,19200.0,31.9914,32.0149,31.96,32.0071,19200.0
2014-09-05 13:10:00,40.79,40.8,40.67,40.68,13400.0,32.0071,32.0149,31.9129,31.9208,13400.0
2014-09-05 13:20:00,40.67,40.68,40.62,40.62,42600.0,31.9129,31.9208,31.8737,31.8737,42600.0
2014-09-05 13:30:00,40.63,40.65,40.59,40.62,72000.0,31.8815,31.8972,31.8502,31.8737,72000.0
2014-09-05 13:40:00,40.62,40.65,40.59,40.63,69400.0,31.8737,31.8972,31.8502,31.8815,69400.0
2014-09-05 13:50:00,40.63,40.82,40.62,40.82,45700.0,31.8815,32.0306,31.8737,32.0306,45700.0
2014-09-05 14:00:00,40.82,40.92,40.76,40.91,41500.0,32.0306,32.1091,31.9836,32.1013,41500.0
2014-09-05 14:10:00,40.91,40.95,40.84,40.84,22300.0,32.1013,32.1326,32.0463,32.0463,22300.0
2014-09-05 14:20:00,40.84,40.85,40.76,40.77,22500.0,32.0463,32.0542,31.9836,31.9914,22500.0
2014-09-05 14:30:00,40.76,40.8,40.73,40.78,27400.0,31.9836,32.0149,31.96,31.9992,27400.0
2014-09-05 14:40:00,40.78,40.81,40.75,40.78,21200.0,31.9992,32.0228,31.9757,31.9992,21200.0
2014-09-05 14:50:00,40.78,40.83,40.75,40.82,25500.0,31.9992,32.0385,31.9757,32.0306,25500.0
2014-09-05 15:00:00,40.81,40.83,40.77,40.83,23300.0,32.0228,32.0385,31.9914,32.0385,23300.0
2014-09-05 15:10:00,40.84,40.84,40.78,40.81,24900.0,32.0463,32.0463,31.9992,32.0228,24900.0
2014-09-05 15:20:00,40.81,40.84,40.79,40.82,31700.0,32.0228,32.0463,32.0071,32.0306,31700.0
2014-09-05 15:30:00,40.81,40.86,40.79,40.86,55900.0,32.0228,32.062,32.0071,32.062,55900.0
2014-09-05 15:40:00,40.86,40.89,40.83,40.88,148100.0,32.062,32.0856,32.0385,32.0777,148100.0
2014-09-05 15:50:00,40.88,40.89,40.84,40.86,109600.0,32.0777,32.0856,32.0463,32.062,109600.0
2014-09-08 09:30:00,40.6,40.8,40.59,40.69,54200.0,31.858,32.0149,31.8502,31.9286,54200.0
2014-09-08 09:40:00,40.71,40.98,40.61,40.94,45100.0,31.9443,32.1562,31.8659,32.1248,45100.0
2014-09-08 09:50:00,40.94,40.97,40.69,40.71,17600.0,32.1248,32.1483,31.9286,31.9443,17600.0
2014-09-08 10:00:00,40.71,40.82,40.62,40.62,26700.0,31.9443,32.0306,31.8737,31.8737,26700.0
2014-09-08 10:10:00,40.64,40.65,40.48,40.52,62800.0,31.8894,31.8972,31.7638,31.7952,62800.0
2014-09-08 10:20:00,40.51,40.55,40.43,40.52,44200.0,31.7874,31.8188,31.7246,31.7952,44200.0
2014-09-08 10:30:00,40.52,40.55,40.47,40.52,60900.0,31.7952,31.8188,31.756,31.7952,60900.0
2014-09-08 10:40:00,40.52,40.75,40.52,40.7,23200.0,31.7952,31.9757,31.7952,31.9365,23200.0
2014-09-08 10:50:00,40.69,40.75,40.66,40.75,11700.0,31.9286,31.9757,31.9051,31.9757,11700.0
2014-09-08 11:00:00,40.71,40.74,40.63,40.72,13900.0,31.9443,31.9679,31.8815,31.9522,13900.0
2014-09-08 11:10:00,40.7,40.76,40.67,40.76,13100.0,31.9365,31.9836,31.9129,31.9836,13100.0
2014-09-08 11:20:00,40.77,40.89,40.77,40.85,9400.0,31.9914,32.0856,31.9914,32.0542,9400.0
2014-09-08 11:30:00,40.87,40.94,40.84,40.92,21000.0,32.0699,32.1248,32.0463,32.1091,21000.0
2014-09-08 11:40:00,40.93,40.93,40.86,40.86,21400.0,32.1169,32.1169,32.062,32.062,21400.0
2014-09-08 11:50:00,40.86,40.86,40.73,40.83,14300.0,32.062,32.062,31.96,32.0385,14300.0
2014-09-08 12:00:00,40.84,40.88,40.79,40.8,16100.0,32.0463,32.0777,32.0071,32.0149,16100.0
2014-09-08 12:10:00,40.81,40.92,40.81,40.9,17200.0,32.0228,32.1091,32.0228,32.0934,17200.0
2014-09-08 12:20:00,40.9,40.99,40.9,40.99,19700.0,32.0934,32.164,32.0934,32.164,19700.0
2014-09-08 12:30:00,40.99,41.0,40.93,40.98,14000.0,32.164,32.1719,32.1169,32.1562,14000.0
2014-09-08 12:40:00,40.97,40.97,40.9,40.92,9000.0,32.1483,32.1483,32.0934,32.1091,9000.0
2014-09-08 12:50:00,40.92,40.96,40.89,40.93,11000.0,32.1091,32.1405,32.0856,32.1169,11000.0
2014-09-08 13:00:00,40.93,41.0,40.91,40.97,21000.0,32.1169,32.1719,32.1013,32.1483,21000.0
2014-09-08 13:10:00,40.97,41.0,40.89,40.89,15700.0,32.1483,32.1719,32.0856,32.0856,15700.0
2014-09-08 13:20:00,40.88,40.97,40.85,40.88,18100.0,32.0777,32.1483,32.0542,32.0777,18100.0
2014-09-08 13:30:00,40.88,40.91,40.84,40.9,16100.0,32.0777,32.1013,32.0463,32.0934,16100.0
2014-09-08 13:40:00,40.9,40.91,40.85,40.89,21300.0,32.0934,32.1013,32.0542,32.0856,21300.0
2014-09-08 13:50:00,40.88,40.89,40.82,40.83,28200.0,32.0777,32.0856,32.0306,32.0385,28200.0
2014-09-08 14:00:00,40.81,40.87,40.78,40.86,22300.0,32.0228,32.0699,31.9992,32.062,22300.0
2014-09-08 14:10:00,40.86,40.88,40.82,40.86,14400.0,32.062,32.0777,32.0306,32.062,14400.0
2014-09-08 14:20:00,40.87,40.89,40.82,40.86,11500.0,32.0699,32.0856,32.0306,32.062,11500.0
2014-09-08 14:30:00,40.86,40.87,40.82,40.85,11600.0,32.062,32.0699,32.0306,32.0542,11600.0
2014-09-08 14:40:00,40.83,40.88,40.81,40.84,19200.0,32.0385,32.0777,32.0228,32.0463,19200.0
2014-09-08 14:50:00,40.84,40.86,40.78,40.78,17900.0,32.0463,32.062,31.9992,31.9992,17900.0
2014-09-08 15:00:00,40.79,40.84,40.73,40.82,31000.0,32.0071,32.0463,31.96,32.0306,31000.0
2014-09-08 15:10:00,40.82,40.85,40.79,40.84,33800.0,32.0306,32.0542,32.0071,32.0463,33800.0
2014-09-08 15:20:00,40.84,40.89,40.79,40.87,37300.0,32.0463,32.0856,32.0071,32.0699,37300.0
2014-09-08 15:30:00,40.87,40.97,40.81,40.93,46900.0,32.0699,32.1483,32.0228,32.1169,46900.0
2014-09-08 15:40:00,40.93,41.04,40.93,40.97,55400.0,32.1169,32.2033,32.1169,32.1483,55400.0
2014-09-08 15:50:00,40.97,41.01,40.88,40.9,102500.0,32.1483,32.1797,32.0777,32.0934,102500.0
2014-09-09 09:30:00,40.78,40.99,40.65,40.93,79600.0,31.9992,32.164,31.8972,32.1169,79600.0
2014-09-09 09:40:00,40.93,40.99,40.82,40.91,35200.0,32.1169,32.164,32.0306,32.1013,35200.0
2014-09-09 09:50:00,40.91,40.91,40.74,40.8,21600.0,32.1013,32.1013,31.9679,32.0149,21600.0
2014-09-09 10:00:00,40.79,40.87,40.76,40.83,27700.0,32.0071,32.0699,31.9836,32.0385,27700.0
2014-09-09 10:10:00,40.84,40.89,40.76,40.79,26800.0,32.0463,32.0856,31.9836,32.0071,26800.0
2014-09-09 10:20:00,40.78,40.87,40.76,40.87,18400.0,31.9992,32.0699,31.9836,32.0699,18400.0
2014-09-09 10:30:00,40.88,40.93,40.82,40.92,42300.0,32.0777,32.1169,32.0306,32.1091,42300.0
2014-09-09 10:40:00,40.91,41.16,40.9,41.09,65700.0,32.1013,32.2974,32.0934,32.2425,65700.0
2014-09-09 10:50:00,41.1,41.16,41.07,41.09,16200.0,32.2503,32.2974,32.2268,32.2425,16200.0
2014-09-09 11:00:00,41.08,41.1,40.95,40.95,10600.0,32.2347,32.2503,32.1326,32.1326,10600.0
2014-09-09 11:10:00,40.96,41.08,40.96,41.05,9800.0,32.1405,32.2347,32.1405,32.2111,9800.0
2014-09-09 11:20:00,41.04,41.08,41.0,41.08,7900.0,32.2033,32.2347,32.1719,32.2347,7900.0
2014-09-09 11:30:00,41.09,41.09,40.95,40.96,12000.0,32.2425,32.2425,32.1326,32.1405,12000.0
2014-09-09 11:40:00,40.96,40.99,40.93,40.94,7200.0,32.1405,32.164,32.1169,32.1248,7200.0
2014-09-09 11:50:00,40.94,40.95,40.89,40.94,7700.0,32.1248,32.1326,32.0856,32.1248,7700.0
2014-09-09 12:00:00,40.93,40.94,40.85,40.92,9500.0,32.1169,32.1248,32.0542,32.1091,9500.0
2014-09-09 12:10:00,40.91,40.91,40.85,40.87,9100.0,32.1013,32.1013,32.0542,32.0699,9100.0
2014-09-09 12:20:00,40.89,40.94,40.89,40.92,10000.0,32.0856,32.1248,32.0856,32.1091,10000.0
2014-09-09 12:30:00,40.91,40.94,40.89,40.91,8300.0,32.1013,32.1248,32.0856,32.1013,8300.0
2014-09-09 12:40:00,40.91,40.94,40.89,40.9,8300.0,32.1013,32.1248,32.0856,32.0934,8300.0
2014-09-09 12:50:00,40.92,40.93,40.82,40.82,11700.0,32.1091,32.1169,32.0306,32.0306,11700.0
2014-09-09 13:00:00,40.83,40.87,40.78,40.78,15500.0,32.0385,32.0699,31.9992,31.9992,15500.0
2014-09-09 13:10:00,40.78,40.94,40.78,40.93,23500.0,31.9992,32.1248,31.9992,32.1169,23500.0
2014-09-09 13:20:00,40.94,41.0,40.9,40.96,15600.0,32.1248,32.1719,32.0934,32.1405,15600.0
2014-09-09 13:30:00,40.96,41.03,40.94,40.94,30300.0,32.1405,32.1954,32.1248,32.1248,30300.0
2014-09-09 13:40:00,40.95,41.06,40.95,41.05,20100.0,32.1326,32.219,32.1326,32.2111,20100.0
2014-09-09 13:50:00,41.07,41.15,41.04,41.08,24400.0,32.2268,32.2896,32.2033,32.2347,24400.0
2014-09-09 14:00:00,41.08,41.09,40.95,40.97,17200.0,32.2347,32.2425,32.1326,32.1483,17200.0
2014-09-09 14:10:00,40.98,40.99,40.92,40.97,21300.0,32.1562,32.164,32.1091,32.1483,21300.0
2014-09-09 14:20:00,40.97,40.97,40.76,40.78,34100.0,32.1483,32.1483,31.9836,31.9992,34100.0
2014-09-09 14:30:00,40.78,40.81,40.76,40.77,22600.0,31.9992,32.0228,31.9836,31.9914,22600.0
2014-09-09 14:40:00,40.79,40.84,40.76,40.76,23900.0,32.0071,32.0463,31.9836,31.9836,23900.0
2014-09-09 14:50:00,40.76,40.83,40.76,40.78,27900.0,31.9836,32.0385,31.9836,31.9992,27900.0
2014-09-09 15:00:00,40.8,40.8,40.76,40.77,39100.0,32.0149,32.0149,31.9836,31.9914,39100.0
2014-09-09 15:10:00,40.77,40.8,40.76,40.77,50600.0,31.9914,32.0149,31.9836,31.9914,50600.0
2014-09-09 15:20:00,40.78,40.78,40.68,40.7,58000.0,31.9992,31.9992,31.9208,31.9365,58000.0
2014-09-09 15:30:00,40.71,40.71,40.56,40.61,113400.0,31.9443,31.9443,31.8266,31.8659,113400.0
2014-09-09 15:40:00,40.62,40.62,40.54,40.62,87000.0,31.8737,31.8737,31.8109,31.8737,87000.0
2014-09-09 15:50:00,40.62,40.63,40.56,40.61,89500.0,31.8737,31.8815,31.8266,31.8659,89500.0
2014-09-10 09:30:00,40.51,40.89,40.48,40.76,45300.0,31.7874,32.0856,31.7638,31.9836,45300.0
2014-09-10 09:40:00,40.88,40.89,40.41,40.69,18500.0,32.0777,32.0856,31.7089,31.9286,18500.0
2014-09-10 09:50:00,40.7,40.7,40.38,40.42,29300.0,31.9365,31.9365,31.6854,31.7168,29300.0
2014-09-10 10:00:00,40.43,40.58,40.33,40.49,56400.0,31.7246,31.8423,31.6461,31.7717,56400.0
2014-09-10 10:10:00,40.52,40.52,40.35,40.37,88200.0,31.7952,31.7952,31.6618,31.6775,88200.0
2014-09-10 10:20:00,40.36,40.63,40.36,40.49,33300.0,31.6697,31.8815,31.6697,31.7717,33300.0
2014-09-10 10:30:00,40.49,40.49,40.33,40.35,25500.0,31.7717,31.7717,31.6461,31.6618,25500.0
2014-09-10 10:40:00,40.34,40.47,40.34,40.36,32900.0,31.654,31.756,31.654,31.6697,32900.0
2014-09-10 10:50:00,40.35,40.41,40.33,40.41,43400.0,31.6618,31.7089,31.6461,31.7089,43400.0
2014-09-10 11:00:00,40.42,40.59,40.41,40.51,65500.0,31.7168,31.8502,31.7089,31.7874,65500.0
2014-09-10 11:10:00,40.52,40.62,40.5,40.59,24700.0,31.7952,31.8737,31.7795,31.8502,24700.0
2014-09-10 11:20:00,40.6,40.61,40.51,40.57,15700.0,31.858,31.8659,31.7874,31.8345,15700.0
2014-09-10 11:30:00,40.62,40.64,40.51,40.61,22800.0,31.8737,31.8894,31.7874,31.8659,22800.0
2014-09-10 11:40:00,40.61,40.65,40.56,40.6,23400.0,31.8659,31.8972,31.8266,31.858,23400.0
2014-09-10 11:50:00,40.59,40.66,40.57,40.63,14300.0,31.8502,31.9051,31.8345,31.8815,14300.0
2014-09-10 12:00:00,40.63,40.67,40.59,40.66,13500.0,31.8815,31.9129,31.8502,31.9051,13500.0
2014-09-10 12:10:00,40.68,40.7,40.64,40.7,25200.0,31.9208,31.9365,31.8894,31.9365,25200.0
2014-09-10 12:20:00,40.7,40.94,40.7,40.79,82200.0,31.9365,32.1248,31.9365,32.0071,82200.0
2014-09-10 12:30:00,40.79,40.91,40.73,40.9,50700.0,32.0071,32.1013,31.96,32.0934,50700.0
2014-09-10 12:40:00,40.91,40.91,40.77,40.85,47500.0,32.1013,32.1013,31.9914,32.0542,47500.0
2014-09-10 12:50:00,40.85,40.87,40.77,40.86,25800.0,32.0542,32.0699,31.9914,32.062,25800.0
2014-09-10 13:00:00,40.88,40.91,40.82,40.89,27800.0,32.0777,32.1013,32.0306,32.0856,27800.0
2014-09-10 13:10:00,40.9,40.93,40.72,40.72,33900.0,32.0934,32.1169,31.9522,31.9522,33900.0
2014-09-10 13:20:00,40.71,40.82,40.69,40.82,14600.0,31.9443,32.0306,31.9286,32.0306,14600.0
2014-09-10 13:30:00,40.83,40.85,40.65,40.73,33400.0,32.0385,32.0542,31.8972,31.96,33400.0
2014-09-10 13:40:00,40.74,40.8,40.7,40.76,17100.0,31.9679,32.0149,31.9365,31.9836,17100.0
2014-09-10 13:50:00,40.77,40.85,40.76,40.82,24800.0,31.9914,32.0542,31.9836,32.0306,24800.0
2014-09-10 14:00:00,40.82,40.84,40.8,40.83,18200.0,32.0306,32.0463,32.0149,32.0385,18200.0
2014-09-10 14:10:00,40.83,40.85,40.82,40.84,16200.0,32.0385,32.0542,32.0306,32.0463,16200.0
2014-09-10 14:20:00,40.84,40.84,40.78,40.8,27600.0,32.0463,32.0463,31.9992,32.0149,27600.0
2014-09-10 14:30:00,40.8,40.81,40.76,40.77,20500.0,32.0149,32.0228,31.9836,31.9914,20500.0
2014-09-10 14:40:00,40.77,40.82,40.73,40.82,13800.0,31.9914,32.0306,31.96,32.0306,13800.0
2014-09-10 14:50:00,40.82,40.88,40.79,40.83,13800.0,32.0306,32.0777,32.0071,32.0385,13800.0
2014-09-10 15:00:00,40.83,40.94,40.8,40.9,31000.0,32.0385,32.1248,32.0149,32.0934,31000.0
2014-09-10 15:10:00,40.9,40.91,40.86,40.86,22300.0,32.0934,32.1013,32.062,32.062,22300.0
2014-09-10 15:20:00,40.88,40.96,40.88,40.92,36700.0,32.0777,32.1405,32.0777,32.1091,36700.0
2014-09-10 15:30:00,40.92,40.97,40.88,40.94,59900.0,32.1091,32.1483,32.0777,32.1248,59900.0
2014-09-10 15:40:00,40.95,41.07,40.91,40.94,97200.0,32.1326,32.2268,32.1013,32.1248,97200.0
2014-09-10 15:50:00,40.95,40.98,40.89,40.92,111200.0,32.1326,32.1562,32.0856,32.1091,111200.0
2014-09-11 09:30:00,40.85,40.94,40.64,40.94,63600.0,32.0542,32.1248,31.8894,32.1248,63600.0
2014-09-11 09:40:00,40.9,40.98,40.77,40.96,10200.0,32.0934,32.1562,31.9914,32.1405,10200.0
2014-09-11 09:50:00,40.97,41.18,40.91,41.13,26400.0,32.1483,32.3131,32.1013,32.2739,26400.0
2014-09-11 10:00:00,41.15,41.17,41.02,41.16,26800.0,32.2896,32.3053,32.1876,32.2974,26800.0
2014-09-11 10:10:00,41.15,41.32,41.1,41.32,41000.0,32.2896,32.423,32.2503,32.423,41000.0
2014-09-11 10:20:00,41.35,41.39,41.15,41.18,33300.0,32.4465,32.4779,32.2896,32.3131,33300.0
2014-09-11 10:30:00,41.19,41.19,40.98,41.09,22100.0,32.321,32.321,32.1562,32.2425,22100.0
2014-09-11 10:40:00,41.08,41.19,40.96,41.19,11500.0,32.2347,32.321,32.1405,32.321,11500.0
2014-09-11 10:50:00,41.2,41.41,41.18,41.39,15300.0,32.3288,32.4936,32.3131,32.4779,15300.0
2014-09-11 11:00:00,41.39,41.59,41.38,41.55,36200.0,32.4779,32.6348,32.4701,32.6034,36200.0
2014-09-11 11:10:00,41.53,41.64,41.5,41.62,15600.0,32.5878,32.6741,32.5642,32.6584,15600.0
2014-09-11 11:20:00,41.63,41.64,41.47,41.47,20100.0,32.6662,32.6741,32.5407,32.5407,20100.0
2014-09-11 11:30:00,41.44,41.5,41.39,41.48,17400.0,32.5171,32.5642,32.4779,32.5485,17400.0
2014-09-11 11:40:00,41.46,41.6,41.43,41.6,28900.0,32.5328,32.6427,32.5093,32.6427,28900.0
2014-09-11 11:50:00,41.59,41.66,41.59,41.62,17000.0,32.6348,32.6898,32.6348,32.6584,17000.0
2014-09-11 12:00:00,41.64,41.65,41.54,41.54,13300.0,32.6741,32.6819,32.5956,32.5956,13300.0
2014-09-11 12:10:00,41.55,41.57,41.52,41.57,8400.0,32.6034,32.6191,32.5799,32.6191,8400.0
2014-09-11 12:20:00,41.57,41.63,41.56,41.62,13200.0,32.6191,32.6662,32.6113,32.6584,13200.0
2014-09-11 12:30:00,41.62,41.62,41.5,41.59,23700.0,32.6584,32.6584,32.5642,32.6348,23700.0
2014-09-11 12:40:00,41.58,41.67,41.52,41.62,121000.0,32.627,32.6976,32.5799,32.6584,121000.0
2014-09-11 12:50:00,41.62,41.65,41.6,41.62,27200.0,32.6584,32.6819,32.6427,32.6584,27200.0
2014-09-11 13:00:00,41.61,41.75,41.6,41.72,51900.0,32.6505,32.7604,32.6427,32.7368,51900.0
2014-09-11 13:10:00,41.73,41.75,41.64,41.7,36900.0,32.7447,32.7604,32.6741,32.7212,36900.0
2014-09-11 13:20:00,41.69,41.7,41.45,41.54,80200.0,32.7133,32.7212,32.525,32.5956,80200.0
2014-09-11 13:30:00,41.54,41.61,41.54,41.55,18000.0,32.5956,32.6505,32.5956,32.6034,18000.0
2014-09-11 13:40:00,41.55,41.65,41.54,41.62,14300.0,32.6034,32.6819,32.5956,32.6584,14300.0
2014-09-11 13:50:00,41.63,41.65,41.58,41.59,33800.0,32.6662,32.6819,32.627,32.6348,33800.0
2014-09-11 14:00:00,41.6,41.66,41.58,41.61,21300.0,32.6427,32.6898,32.627,32.6505,21300.0
2014-09-11 14:10:00,41.61,41.67,41.56,41.57,43600.0,32.6505,32.6976,32.6113,32.6191,43600.0
2014-09-11 14:20:00,41.58,41.59,41.5,41.59,122800.0,32.627,32.6348,32.5642,32.6348,122800.0
2014-09-11 14:30:00,41.6,41.65,41.58,41.58,25100.0,32.6427,32.6819,32.627,32.627,25100.0
2014-09-11 14:40:00,41.59,41.62,41.58,41.61,21500.0,32.6348,32.6584,32.627,32.6505,21500.0
2014-09-11 14:50:00,41.61,41.61,41.57,41.58,19500.0,32.6505,32.6505,32.6191,32.627,19500.0
2014-09-11 15:00:00,41.58,41.58,41.5,41.53,34500.0,32.627,32.627,32.5642,32.5878,34500.0
2014-09-11 15:10:00,41.53,41.61,41.53,41.59,30200.0,32.5878,32.6505,32.5878,32.6348,30200.0
2014-09-11 15:20:00,41.6,41.62,41.59,41.59,29300.0,32.6427,32.6584,32.6348,32.6348,29300.0
2014-09-11 15:30:00,41.59,41.6,41.56,41.57,65600.0,32.6348,32.6427,32.6113,32.6191,65600.0
2014-09-11 15:40:00,41.56,41.58,41.49,41.5,154900.0,32.6113,32.627,32.5564,32.5642,154900.0
2014-09-11 15:50:00,41.5,41.51,41.39,41.5,320500.0,32.5642,32.5721,32.4779,32.5642,320500.0
2014-09-12 09:30:00,41.47,41.56,41.25,41.36,49500.0,32.5407,32.6113,32.368,32.4544,49500.0
2014-09-12 09:40:00,41.31,41.49,41.26,41.39,34900.0,32.4151,32.5564,32.3759,32.4779,34900.0
2014-09-12 09:50:00,41.43,41.49,41.38,41.42,27700.0,32.5093,32.5564,32.4701,32.5014,27700.0
2014-09-12 10:00:00,41.41,41.49,41.26,41.37,36900.0,32.4936,32.5564,32.3759,32.4622,36900.0
2014-09-12 10:10:00,41.37,41.5,41.33,41.5,16000.0,32.4622,32.5642,32.4308,32.5642,16000.0
2014-09-12 10:20:00,41.51,41.51,41.47,41.5,15600.0,32.5721,32.5721,32.5407,32.5642,15600.0
2014-09-12 10:30:00,41.49,41.49,41.32,41.34,22300.0,32.5564,32.5564,32.423,32.4387,22300.0
2014-09-12 10:40:00,41.37,41.45,41.25,41.45,33900.0,32.4622,32.525,32.368,32.525,33900.0
2014-09-12 10:50:00,41.45,41.51,41.4,41.48,17900.0,32.525,32.5721,32.4857,32.5485,17900.0
2014-09-12 11:00:00,41.48,41.49,41.32,41.35,19900.0,32.5485,32.5564,32.423,32.4465,19900.0
2014-09-12 11:10:00,41.32,41.37,41.29,41.34,14300.0,32.423,32.4622,32.3994,32.4387,14300.0
2014-09-12 11:20:00,41.34,41.35,41.29,41.3,19900.0,32.4387,32.4465,32.3994,32.4073,19900.0
2014-09-12 11:30:00,41.29,41.37,41.26,41.35,11800.0,32.3994,32.4622,32.3759,32.4465,11800.0
2014-09-12 11:40:00,41.36,41.47,41.36,41.4,32800.0,32.4544,32.5407,32.4544,32.4857,32800.0
2014-09-12 11:50:00,41.38,41.39,41.32,41.34,6300.0,32.4701,32.4779,32.423,32.4387,6300.0
2014-09-12 12:00:00,41.32,41.38,41.29,41.35,6300.0,32.423,32.4701,32.3994,32.4465,6300.0
2014-09-12 12:10:00,41.33,41.4,41.3,41.33,14200.0,32.4308,32.4857,32.4073,32.4308,14200.0
2014-09-12 12:20:00,41.34,41.38,41.28,41.31,12000.0,32.4387,32.4701,32.3916,32.4151,12000.0
2014-09-12 12:30:00,41.32,41.32,41.2,41.22,15600.0,32.423,32.423,32.3288,32.3445,15600.0
2014-09-12 12:40:00,41.23,41.34,41.22,41.29,27200.0,32.3524,32.4387,32.3445,32.3994,27200.0
2014-09-12 12:50:00,41.28,41.32,41.25,41.31,16800.0,32.3916,32.423,32.368,32.4151,16800.0
2014-09-12 13:00:00,41.32,41.37,41.25,41.27,13400.0,32.423,32.4622,32.368,32.3837,13400.0
2014-09-12 13:10:00,41.28,41.28,41.17,41.17,13900.0,32.3916,32.3916,32.3053,32.3053,13900.0
2014-09-12 13:20:00,41.17,41.18,41.11,41.18,13700.0,32.3053,32.3131,32.2582,32.3131,13700.0
2014-09-12 13:30:00,41.15,41.17,41.09,41.11,14300.0,32.2896,32.3053,32.2425,32.2582,14300.0
2014-09-12 13:40:00,41.1,41.19,41.07,41.17,14400.0,32.2503,32.321,32.2268,32.3053,14400.0
2014-09-12 13:50:00,41.19,41.2,41.15,41.2,10100.0,32.321,32.3288,32.2896,32.3288,10100.0
2014-09-12 14:00:00,41.2,41.22,41.15,41.2,16300.0,32.3288,32.3445,32.2896,32.3288,16300.0
2014-09-12 14:10:00,41.21,41.25,41.16,41.17,30500.0,32.3367,32.368,32.2974,32.3053,30500.0
2014-09-12 14:20:00,41.17,41.17,41.12,41.12,28900.0,32.3053,32.3053,32.266,32.266,28900.0
2014-09-12 14:30:00,41.13,41.13,41.07,41.07,15900.0,32.2739,32.2739,32.2268,32.2268,15900.0
2014-09-12 14:40:00,41.08,41.12,41.05,41.12,18100.0,32.2347,32.266,32.2111,32.266,18100.0
2014-09-12 14:50:00,41.13,41.13,41.08,41.1,9200.0,32.2739,32.2739,32.2347,32.2503,9200.0
2014-09-12 15:00:00,41.09,41.23,41.08,41.22,19900.0,32.2425,32.3524,32.2347,32.3445,19900.0
2014-09-12 15:10:00,41.22,41.29,41.2,41.28,24000.0,32.3445,32.3994,32.3288,32.3916,24000.0
2014-09-12 15:20:00,41.29,41.3,41.24,41.28,44700.0,32.3994,32.4073,32.3602,32.3916,44700.0
2014-09-12 15:30:00,41.29,41.3,41.24,41.26,51900.0,32.3994,32.4073,32.3602,32.3759,51900.0
2014-09-12 15:40:00,41.26,41.29,41.16,41.29,51000.0,32.3759,32.3994,32.2974,32.3994,51000.0
2014-09-12 15:50:00,41.29,41.35,41.24,41.32,108400.0,32.3994,32.4465,32.3602,32.423,108400.0
2014-09-15 09:30:00,41.24,41.4,41.24,41.28,22400.0,32.3602,32.4857,32.3602,32.3916,22400.0
2014-09-15 09:40:00,41.26,41.26,41.13,41.16,14300.0,32.3759,32.3759,32.2739,32.2974,14300.0
2014-09-15 09:50:00,41.2,41.28,41.07,41.08,28700.0,32.3288,32.3916,32.2268,32.2347,28700.0
2014-09-15 10:00:00,41.06,41.17,41.01,41.16,13500.0,32.219,32.3053,32.1797,32.2974,13500.0
2014-09-15 10:10:00,41.16,41.3,41.15,41.3,9400.0,32.2974,32.4073,32.2896,32.4073,9400.0
2014-09-15 10:20:00,41.32,41.46,41.32,41.43,18900.0,32.423,32.5328,32.423,32.5093,18900.0
2014-09-15 10:30:00,41.46,41.46,41.35,41.37,11900.0,32.5328,32.5328,32.4465,32.4622,11900.0
2014-09-15 10:40:00,41.4,41.4,41.25,41.27,15600.0,32.4857,32.4857,32.368,32.3837,15600.0
2014-09-15 10:50:00,41.26,41.3,41.23,41.27,8400.0,32.3759,32.4073,32.3524,32.3837,8400.0
2014-09-15 11:00:00,41.25,41.26,41.07,41.08,11000.0,32.368,32.3759,32.2268,32.2347,11000.0
2014-09-15 11:10:00,41.09,41.19,41.06,41.06,16800.0,32.2425,32.321,32.219,32.219,16800.0
2014-09-15 11:20:00,41.06,41.08,41.01,41.04,11100.0,32.219,32.2347,32.1797,32.2033,11100.0
2014-09-15 11:30:00,41.02,41.07,41.0,41.05,23400.0,32.1876,32.2268,32.1719,32.2111,23400.0
2014-09-15 11:40:00,41.06,41.08,41.03,41.05,14700.0,32.219,32.2347,32.1954,32.2111,14700.0
2014-09-15 11:50:00,41.05,41.09,41.03,41.05,11400.0,32.2111,32.2425,32.1954,32.2111,11400.0
2014-09-15 12:00:00,41.06,41.07,41.02,41.04,13500.0,32.219,32.2268,32.1876,32.2033,13500.0
2014-09-15 12:10:00,41.05,41.07,41.01,41.02,9500.0,32.2111,32.2268,32.1797,32.1876,9500.0
2014-09-15 12:20:00,41.01,41.04,41.0,41.01,9700.0,32.1797,32.2033,32.1719,32.1797,9700.0
2014-09-15 12:30:00,41.0,41.07,41.0,41.02,14300.0,32.1719,32.2268,32.1719,32.1876,14300.0
2014-09-15 12:40:00,41.03,41.1,41.02,41.07,4100.0,32.1954,32.2503,32.1876,32.2268,4100.0
2014-09-15 12:50:00,41.05,41.08,41.03,41.06,7300.0,32.2111,32.2347,32.1954,32.219,7300.0
2014-09-15 13:00:00,41.08,41.09,41.05,41.09,10900.0,32.2347,32.2425,32.2111,32.2425,10900.0
2014-09-15 13:10:00,41.07,41.14,41.04,41.12,11200.0,32.2268,32.2817,32.2033,32.266,11200.0
2014-09-15 13:20:00,41.1,41.14,41.08,41.1,10400.0,32.2503,32.2817,32.2347,32.2503,10400.0
2014-09-15 13:30:00,41.1,41.14,41.06,41.08,9800.0,32.2503,32.2817,32.219,32.2347,9800.0
2014-09-15 13:40:00,41.06,41.07,41.02,41.05,6200.0,32.219,32.2268,32.1876,32.2111,6200.0
2014-09-15 13:50:00,41.05,41.08,41.0,41.05,35000.0,32.2111,32.2347,32.1719,32.2111,35000.0
2014-09-15 14:00:00,41.05,41.09,41.04,41.08,19300.0,32.2111,32.2425,32.2033,32.2347,19300.0
2014-09-15 14:10:00,41.07,41.1,41.04,41.04,9000.0,32.2268,32.2503,32.2033,32.2033,9000.0
2014-09-15 14:20:00,41.06,41.13,41.04,41.13,7900.0,32.219,32.2739,32.2033,32.2739,7900.0
2014-09-15 14:30:00,41.14,41.21,41.13,41.2,14200.0,32.2817,32.3367,32.2739,32.3288,14200.0
2014-09-15 14:40:00,41.21,41.21,41.08,41.09,16100.0,32.3367,32.3367,32.2347,32.2425,16100.0
2014-09-15 14:50:00,41.12,41.15,41.07,41.08,10300.0,32.266,32.2896,32.2268,32.2347,10300.0
2014-09-15 15:00:00,41.1,41.16,41.1,41.11,11700.0,32.2503,32.2974,32.2503,32.2582,11700.0
2014-09-15 15:10:00,41.1,41.16,41.1,41.13,11500.0,32.2503,32.2974,32.2503,32.2739,11500.0
2014-09-15 15:20:00,41.14,41.18,41.13,41.18,14400.0,32.2817,32.3131,32.2739,32.3131,14400.0
2014-09-15 15:30:00,41.18,41.2,41.14,41.14,31700.0,32.3131,32.3288,32.2817,32.2817,31700.0
2014-09-15 15:40:00,41.14,41.15,41.09,41.1,38300.0,32.2817,32.2896,32.2425,32.2503,38300.0
2014-09-15 15:50:00,41.1,41.11,41.05,41.09,103200.0,32.2503,32.2582,32.2111,32.2425,103200.0
2014-09-16 09:30:00,40.93,41.3,40.83,41.25,38500.0,32.1169,32.4073,32.0385,32.368,38500.0
2014-09-16 09:40:00,41.27,41.67,41.27,41.6,50600.0,32.3837,32.6976,32.3837,32.6427,50600.0
2014-09-16 09:50:00,41.62,41.88,41.61,41.87,44200.0,32.6584,32.8624,32.6505,32.8545,44200.0
2014-09-16 10:00:00,41.89,41.94,41.81,41.86,23500.0,32.8702,32.9095,32.8075,32.8467,23500.0
2014-09-16 10:10:00,41.88,41.94,41.82,41.84,23000.0,32.8624,32.9095,32.8153,32.831,23000.0
2014-09-16 10:20:00,41.82,41.84,41.68,41.68,16900.0,32.8153,32.831,32.7055,32.7055,16900.0
2014-09-16 10:30:00,41.69,41.74,41.62,41.7,15200.0,32.7133,32.7525,32.6584,32.7212,15200.0
2014-09-16 10:40:00,41.71,41.76,41.61,41.68,16500.0,32.729,32.7682,32.6505,32.7055,16500.0
2014-09-16 10:50:00,41.68,41.81,41.68,41.76,34100.0,32.7055,32.8075,32.7055,32.7682,34100.0
2014-09-16 11:00:00,41.77,41.83,41.75,41.79,19900.0,32.7761,32.8232,32.7604,32.7918,19900.0
2014-09-16 11:10:00,41.78,41.83,41.74,41.77,21400.0,32.7839,32.8232,32.7525,32.7761,21400.0
2014-09-16 11:20:00,41.78,41.93,41.78,41.92,27900.0,32.7839,32.9016,32.7839,32.8938,27900.0
2014-09-16 11:30:00,41.92,41.99,41.91,41.93,19800.0,32.8938,32.9487,32.8859,32.9016,19800.0
2014-09-16 11:40:00,41.94,42.09,41.94,42.09,43300.0,32.9095,33.0272,32.9095,33.0272,43300.0
2014-09-16 11:50:00,42.1,42.21,42.1,42.16,19900.0,33.035,33.1213,33.035,33.0821,19900.0
2014-09-16 12:00:00,42.17,42.18,42.1,42.15,19100.0,33.09,33.0978,33.035,33.0743,19100.0
2014-09-16 12:10:00,42.15,42.18,42.11,42.15,22400.0,33.0743,33.0978,33.0429,33.0743,22400.0
2014-09-16 12:20:00,42.16,42.33,42.16,42.31,31400.0,33.0821,33.2155,33.0821,33.1998,31400.0
2014-09-16 12:30:00,42.31,42.36,42.27,42.33,18100.0,33.1998,33.239,33.1684,33.2155,18100.0
2014-09-16 12:40:00,42.33,42.38,42.17,42.2,28400.0,33.2155,33.2547,33.09,33.1135,28400.0
2014-09-16 12:50:00,42.18,42.29,42.16,42.17,21500.0,33.0978,33.1841,33.0821,33.09,21500.0
2014-09-16 13:00:00,42.18,42.24,42.17,42.18,14900.0,33.0978,33.1449,33.09,33.0978,14900.0
2014-09-16 13:10:00,42.19,42.19,42.13,42.15,16900.0,33.1056,33.1056,33.0586,33.0743,16900.0
2014-09-16 13:20:00,42.15,42.21,42.13,42.17,11900.0,33.0743,33.1213,33.0586,33.09,11900.0
2014-09-16 13:30:00,42.18,42.22,42.14,42.22,17900.0,33.0978,33.1292,33.0664,33.1292,17900.0
2014-09-16 13:40:00,42.21,42.24,42.19,42.23,8100.0,33.1213,33.1449,33.1056,33.137,8100.0
2014-09-16 13:50:00,42.22,42.22,42.11,42.13,12000.0,33.1292,33.1292,33.0429,33.0586,12000.0
2014-09-16 14:00:00,42.12,42.16,42.08,42.11,21300.0,33.0507,33.0821,33.0193,33.0429,21300.0
2014-09-16 14:10:00,42.12,42.16,41.98,41.98,46800.0,33.0507,33.0821,32.9409,32.9409,46800.0
2014-09-16 14:20:00,41.99,42.01,41.97,42.0,25700.0,32.9487,32.9644,32.933,32.9566,25700.0
2014-09-16 14:30:00,42.0,42.01,41.92,41.94,22100.0,32.9566,32.9644,32.8938,32.9095,22100.0
2014-09-16 14:40:00,41.94,41.94,41.86,41.89,15300.0,32.9095,32.9095,32.8467,32.8702,15300.0
2014-09-16 14:50:00,41.9,41.9,41.79,41.8,19500.0,32.8781,32.8781,32.7918,32.7996,19500.0
2014-09-16 15:00:00,41.79,41.87,41.77,41.85,32500.0,32.7918,32.8545,32.7761,32.8389,32500.0
2014-09-16 15:10:00,41.84,41.87,41.83,41.84,28600.0,32.831,32.8545,32.8232,32.831,28600.0
2014-09-16 15:20:00,41.85,41.86,41.69,41.71,34200.0,32.8389,32.8467,32.7133,32.729,34200.0
2014-09-16 15:30:00,41.71,41.8,41.71,41.77,51600.0,32.729,32.7996,32.729,32.7761,51600.0
2014-09-16 15:40:00,41.77,41.81,41.75,41.77,73100.0,32.7761,32.8075,32.7604,32.7761,73100.0
2014-09-16 15:50:00,41.77,41.79,41.69,41.76,122800.0,32.7761,32.7918,32.7133,32.7682,122800.0
2014-09-17 09:30:00,41.67,41.83,41.61,41.65,29600.0,32.6976,32.8232,32.6505,32.6819,29600.0
2014-09-17 09:40:00,41.65,41.7,41.44,41.7,28700.0,32.6819,32.7212,32.5171,32.7212,28700.0
2014-09-17 09:50:00,41.7,41.82,41.66,41.81,21300.0,32.7212,32.8153,32.6898,32.8075,21300.0
2014-09-17 10:00:00,41.82,41.97,41.81,41.91,17700.0,32.8153,32.933,32.8075,32.8859,17700.0
2014-09-17 10:10:00,41.89,41.89,41.77,41.88,13100.0,32.8702,32.8702,32.7761,32.8624,13100.0
2014-09-17 10:20:00,41.88,41.93,41.85,41.93,7300.0,32.8624,32.9016,32.8389,32.9016,7300.0
2014-09-17 10:30:00,41.98,41.98,41.89,41.91,5700.0,32.9409,32.9409,32.8702,32.8859,5700.0
2014-09-17 10:40:00,41.93,41.93,41.84,41.85,13000.0,32.9016,32.9016,32.831,32.8389,13000.0
2014-09-17 10:50:00,41.85,41.85,41.71,41.72,9500.0,32.8389,32.8389,32.729,32.7368,9500.0
2014-09-17 11:00:00,41.76,41.88,41.75,41.8,9500.0,32.7682,32.8624,32.7604,32.7996,9500.0
2014-09-17 11:10:00,41.8,41.8,41.66,41.67,22000.0,32.7996,32.7996,32.6898,32.6976,22000.0
2014-09-17 11:20:00,41.66,41.79,41.64,41.76,11200.0,32.6898,32.7918,32.6741,32.7682,11200.0
2014-09-17 11:30:00,41.77,41.96,41.77,41.96,35700.0,32.7761,32.9252,32.7761,32.9252,35700.0
2014-09-17 11:40:00,41.95,41.95,41.81,41.81,14900.0,32.9173,32.9173,32.8075,32.8075,14900.0
2014-09-17 11:50:00,41.81,41.9,41.8,41.86,16200.0,32.8075,32.8781,32.7996,32.8467,16200.0
2014-09-17 12:00:00,41.86,41.91,41.86,41.91,5500.0,32.8467,32.8859,32.8467,32.8859,5500.0
2014-09-17 12:10:00,41.91,41.98,41.9,41.98,16000.0,32.8859,32.9409,32.8781,32.9409,16000.0
2014-09-17 12:20:00,41.97,41.98,41.79,41.79,11600.0,32.933,32.9409,32.7918,32.7918,11600.0
2014-09-17 12:30:00,41.78,41.78,41.69,41.69,34000.0,32.7839,32.7839,32.7133,32.7133,34000.0
2014-09-17 12:40:00,41.74,41.74,41.64,41.64,9400.0,32.7525,32.7525,32.6741,32.6741,9400.0
2014-09-17 12:50:00,41.64,41.65,41.55,41.58,16300.0,32.6741,32.6819,32.6034,32.627,16300.0
2014-09-17 13:00:00,41.57,41.57,41.53,41.54,9900.0,32.6191,32.6191,32.5878,32.5956,9900.0
2014-09-17 13:10:00,41.55,41.59,41.51,41.51,6600.0,32.6034,32.6348,32.5721,32.5721,6600.0
2014-09-17 13:20:00,41.52,41.53,41.43,41.45,12800.0,32.5799,32.5878,32.5093,32.525,12800.0
2014-09-17 13:30:00,41.44,41.45,41.33,41.33,25600.0,32.5171,32.525,32.4308,32.4308,25600.0
2014-09-17 13:40:00,41.34,41.38,41.33,41.34,12200.0,32.4387,32.4701,32.4308,32.4387,12200.0
2014-09-17 13:50:00,41.34,41.6,41.34,41.6,37100.0,32.4387,32.6427,32.4387,32.6427,37100.0
2014-09-17 14:00:00,41.6,41.6,41.3,41.41,34600.0,32.6427,32.6427,32.4073,32.4936,34600.0
2014-09-17 14:10:00,41.42,41.63,41.42,41.62,22800.0,32.5014,32.6662,32.5014,32.6584,22800.0
2014-09-17 14:20:00,41.61,41.67,41.59,41.65,10000.0,32.6505,32.6976,32.6348,32.6819,10000.0
2014-09-17 14:30:00,41.63,41.64,41.46,41.48,15100.0,32.6662,32.6741,32.5328,32.5485,15100.0
2014-09-17 14:40:00,41.47,41.52,41.3,41.39,16200.0,32.5407,32.5799,32.4073,32.4779,16200.0
2014-09-17 14:50:00,41.4,41.46,41.37,41.45,8800.0,32.4857,32.5328,32.4622,32.525,8800.0
2014-09-17 15:00:00,41.44,41.56,41.42,41.53,10800.0,32.5171,32.6113,32.5014,32.5878,10800.0
2014-09-17 15:10:00,41.54,41.54,41.3,41.3,36300.0,32.5956,32.5956,32.4073,32.4073,36300.0
2014-09-17 15:20:00,41.3,41.32,41.23,41.32,44300.0,32.4073,32.423,32.3524,32.423,44300.0
2014-09-17 15:30:00,41.32,41.38,41.26,41.27,52100.0,32.423,32.4701,32.3759,32.3837,52100.0
2014-09-17 15:40:00,41.28,41.44,41.27,41.3,118700.0,32.3916,32.5171,32.3837,32.4073,118700.0
2014-09-17 15:50:00,41.3,41.35,41.21,41.32,156400.0,32.4073,32.4465,32.3367,32.423,156400.0
2014-09-18 09:30:00,41.36,41.36,41.06,41.09,36400.0,32.4544,32.4544,32.219,32.2425,36400.0
2014-09-18 09:40:00,41.12,41.33,41.12,41.25,31100.0,32.266,32.4308,32.266,32.368,31100.0
2014-09-18 09:50:00,41.24,41.26,41.04,41.08,54600.0,32.3602,32.3759,32.2033,32.2347,54600.0
2014-09-18 10:00:00,41.08,41.42,41.05,41.29,54300.0,32.2347,32.5014,32.2111,32.3994,54300.0
2014-09-18 10:10:00,41.3,41.37,41.06,41.1,62900.0,32.4073,32.4622,32.219,32.2503,62900.0
2014-09-18 10:20:00,41.1,41.18,40.9,40.94,51800.0,32.2503,32.3131,32.0934,32.1248,51800.0
2014-09-18 10:30:00,40.95,41.05,40.95,41.01,71600.0,32.1326,32.2111,32.1326,32.1797,71600.0
2014-09-18 10:40:00,41.01,41.04,40.99,41.0,56400.0,32.1797,32.2033,32.164,32.1719,56400.0
2014-09-18 10:50:00,40.99,41.01,40.91,40.92,26300.0,32.164,32.1797,32.1013,32.1091,26300.0
2014-09-18 11:00:00,40.92,41.0,40.91,40.98,30500.0,32.1091,32.1719,32.1013,32.1562,30500.0
2014-09-18 11:10:00,41.0,41.01,40.95,40.95,38000.0,32.1719,32.1797,32.1326,32.1326,38000.0
2014-09-18 11:20:00,40.95,41.02,40.89,40.9,53500.0,32.1326,32.1876,32.0856,32.0934,53500.0
2014-09-18 11:30:00,40.89,40.98,40.76,40.98,89200.0,32.0856,32.1562,31.9836,32.1562,89200.0
2014-09-18 11:40:00,40.98,41.01,40.94,40.95,26900.0,32.1562,32.1797,32.1248,32.1326,26900.0
2014-09-18 11:50:00,40.94,40.94,40.86,40.9,20900.0,32.1248,32.1248,32.062,32.0934,20900.0
2014-09-18 12:00:00,40.9,40.93,40.87,40.87,25500.0,32.0934,32.1169,32.0699,32.0699,25500.0
2014-09-18 12:10:00,40.87,40.91,40.85,40.91,16200.0,32.0699,32.1013,32.0542,32.1013,16200.0
2014-09-18 12:20:00,40.91,40.91,40.88,40.89,15700.0,32.1013,32.1013,32.0777,32.0856,15700.0
2014-09-18 12:30:00,40.88,40.91,40.88,40.91,19900.0,32.0777,32.1013,32.0777,32.1013,19900.0
2014-09-18 12:40:00,40.91,40.91,40.86,40.86,16700.0,32.1013,32.1013,32.062,32.062,16700.0
2014-09-18 12:50:00,40.87,40.9,40.85,40.9,18800.0,32.0699,32.0934,32.0542,32.0934,18800.0
2014-09-18 13:00:00,40.9,40.92,40.89,40.91,28200.0,32.0934,32.1091,32.0856,32.1013,28200.0
2014-09-18 13:10:00,40.91,40.95,40.89,40.94,19400.0,32.1013,32.1326,32.0856,32.1248,19400.0
2014-09-18 13:20:00,40.94,40.95,40.88,40.89,26100.0,32.1248,32.1326,32.0777,32.0856,26100.0
2014-09-18 13:30:00,40.88,40.91,40.86,40.91,19500.0,32.0777,32.1013,32.062,32.1013,19500.0
2014-09-18 13:40:00,40.91,40.98,40.91,40.98,18200.0,32.1013,32.1562,32.1013,32.1562,18200.0
2014-09-18 13:50:00,40.98,41.0,40.94,41.0,22500.0,32.1562,32.1719,32.1248,32.1719,22500.0
2014-09-18 14:00:00,41.0,41.01,40.95,40.96,31600.0,32.1719,32.1797,32.1326,32.1405,31600.0
2014-09-18 14:10:00,40.97,41.0,40.97,40.97,11100.0,32.1483,32.1719,32.1483,32.1483,11100.0
2014-09-18 14:20:00,40.97,40.97,40.9,40.9,21600.0,32.1483,32.1483,32.0934,32.0934,21600.0
2014-09-18 14:30:00,40.9,40.9,40.77,40.8,44400.0,32.0934,32.0934,31.9914,32.0149,44400.0
2014-09-18 14:40:00,40.8,40.82,40.7,40.73,36900.0,32.0149,32.0306,31.9365,31.96,36900.0
2014-09-18 14:50:00,40.73,40.78,40.73,40.75,41400.0,31.96,31.9992,31.96,31.9757,41400.0
2014-09-18 15:00:00,40.74,40.75,40.69,40.73,55100.0,31.9679,31.9757,31.9286,31.96,55100.0
2014-09-18 15:10:00,40.73,40.76,40.71,40.73,51300.0,31.96,31.9836,31.9443,31.96,51300.0
2014-09-18 15:20:00,40.72,40.85,40.69,40.82,109900.0,31.9522,32.0542,31.9286,32.0306,109900.0
2014-09-18 15:30:00,40.81,40.82,40.71,40.73,100100.0,32.0228,32.0306,31.9443,31.96,100100.0
2014-09-18 15:40:00,40.72,40.73,40.5,40.55,197700.0,31.9522,31.96,31.7795,31.8188,197700.0
2014-09-18 15:50:00,40.55,40.57,40.45,40.5,428400.0,31.8188,31.8345,31.7403,31.7795,428400.0
2014-09-19 09:30:00,40.8,40.9,39.96,40.01,189400.0,32.0149,32.0934,31.3558,31.395,189400.0
2014-09-19 09:40:00,40.02,40.08,39.94,40.02,91400.0,31.4029,31.45,31.3401,31.4029,91400.0
2014-09-19 09:50:00,40.03,40.28,40.03,40.26,66000.0,31.4107,31.6069,31.4107,31.5912,66000.0
2014-09-19 10:00:00,40.28,40.42,40.21,40.21,71200.0,31.6069,31.7168,31.552,31.552,71200.0
2014-09-19 10:10:00,40.23,40.28,40.15,40.26,39400.0,31.5677,31.6069,31.5049,31.5912,39400.0
2014-09-19 10:20:00,40.25,40.25,40.06,40.09,46400.0,31.5834,31.5834,31.4343,31.4578,46400.0
2014-09-19 10:30:00,40.11,40.15,39.92,39.97,52000.0,31.4735,31.5049,31.3244,31.3637,52000.0
2014-09-19 10:40:00,39.96,40.04,39.92,40.01,48600.0,31.3558,31.4186,31.3244,31.395,48600.0
2014-09-19 10:50:00,40.0,40.09,39.95,39.95,78000.0,31.3872,31.4578,31.348,31.348,78000.0
2014-09-19 11:00:00,39.96,40.03,39.96,40.01,38900.0,31.3558,31.4107,31.3558,31.395,38900.0
2014-09-19 11:10:00,40.0,40.03,39.97,40.01,35800.0,31.3872,31.4107,31.3637,31.395,35800.0
2014-09-19 11:20:00,40.02,40.14,40.02,40.06,46000.0,31.4029,31.4971,31.4029,31.4343,46000.0
2014-09-19 11:30:00,40.06,40.06,39.91,39.91,39700.0,31.4343,31.4343,31.3166,31.3166,39700.0
2014-09-19 11:40:00,39.92,39.94,39.79,39.86,38100.0,31.3244,31.3401,31.2224,31.2773,38100.0
2014-09-19 11:50:00,39.85,39.92,39.77,39.91,36900.0,31.2695,31.3244,31.2067,31.3166,36900.0
2014-09-19 12:00:00,39.92,40.02,39.83,39.85,61900.0,31.3244,31.4029,31.2538,31.2695,61900.0
2014-09-19 12:10:00,39.84,39.94,39.83,39.84,49700.0,31.2616,31.3401,31.2538,31.2616,49700.0
2014-09-19 12:20:00,39.85,39.92,39.84,39.88,21100.0,31.2695,31.3244,31.2616,31.293,21100.0
2014-09-19 12:30:00,39.88,39.88,39.68,39.72,44600.0,31.293,31.293,31.1361,31.1675,44600.0
2014-09-19 12:40:00,39.72,39.79,39.69,39.79,56000.0,31.1675,31.2224,31.1439,31.2224,56000.0
2014-09-19 12:50:00,39.77,39.77,39.68,39.73,25000.0,31.2067,31.2067,31.1361,31.1753,25000.0
2014-09-19 13:00:00,39.73,39.77,39.67,39.77,28600.0,31.1753,31.2067,31.1283,31.2067,28600.0
2014-09-19 13:10:00,39.77,39.83,39.73,39.8,36400.0,31.2067,31.2538,31.1753,31.2303,36400.0
2014-09-19 13:20:00,39.81,39.88,39.8,39.88,17500.0,31.2381,31.293,31.2303,31.293,17500.0
2014-09-19 13:30:00,39.88,39.96,39.86,39.87,25200.0,31.293,31.3558,31.2773,31.2852,25200.0
2014-09-19 13:40:00,39.88,40.01,39.87,39.99,32700.0,31.293,31.395,31.2852,31.3793,32700.0
2014-09-19 13:50:00,39.98,40.0,39.9,39.92,36400.0,31.3715,31.3872,31.3087,31.3244,36400.0
2014-09-19 14:00:00,39.93,40.0,39.92,40.0,46100.0,31.3323,31.3872,31.3244,31.3872,46100.0
2014-09-19 14:10:00,40.0,40.02,39.96,39.98,25400.0,31.3872,31.4029,31.3558,31.3715,25400.0
2014-09-19 14:20:00,39.97,40.02,39.94,40.01,28500.0,31.3637,31.4029,31.3401,31.395,28500.0
2014-09-19 14:30:00,40.02,40.15,39.98,40.15,26800.0,31.4029,31.5049,31.3715,31.5049,26800.0
2014-09-19 14:40:00,40.14,40.19,40.1,40.11,31600.0,31.4971,31.5363,31.4657,31.4735,31600.0
2014-09-19 14:50:00,40.11,40.15,40.11,40.12,28900.0,31.4735,31.5049,31.4735,31.4814,28900.0
2014-09-19 15:00:00,40.13,40.14,39.96,40.0,37900.0,31.4892,31.4971,31.3558,31.3872,37900.0
2014-09-19 15:10:00,40.0,40.01,39.86,39.89,59800.0,31.3872,31.395,31.2773,31.3009,59800.0
2014-09-19 15:20:00,39.89,40.0,39.89,40.0,114400.0,31.3009,31.3872,31.3009,31.3872,114400.0
2014-09-19 15:30:00,40.0,40.02,39.96,40.02,106500.0,31.3872,31.4029,31.3558,31.4029,106500.0
2014-09-19 15:40:00,40.02,40.04,39.92,39.98,150200.0,31.4029,31.4186,31.3244,31.3715,150200.0
2014-09-19 15:50:00,39.99,40.02,39.85,39.87,334200.0,31.3793,31.4029,31.2695,31.2852,334200.0
2014-09-22 09:30:00,39.66,39.72,39.24,39.5,58700.0,31.1204,31.1675,30.7908,30.9949,58700.0
2014-09-22 09:40:00,39.5,39.5,39.04,39.19,66800.0,30.9949,30.9949,30.6339,30.7516,66800.0
2014-09-22 09:50:00,39.18,39.27,39.08,39.25,31500.0,30.7438,30.8144,30.6653,30.7987,31500.0
2014-09-22 10:00:00,39.25,39.32,39.13,39.17,49200.0,30.7987,30.8536,30.7045,30.7359,49200.0
2014-09-22 10:10:00,39.16,39.23,38.91,38.92,70600.0,30.7281,30.783,30.5319,30.5397,70600.0
2014-09-22 10:20:00,38.92,38.96,38.71,38.79,73600.0,30.5397,30.5711,30.375,30.4377,73600.0
2014-09-22 10:30:00,38.8,38.8,38.5,38.51,108500.0,30.4456,30.4456,30.2102,30.218,108500.0
2014-09-22 10:40:00,38.5,38.51,38.33,38.47,73200.0,30.2102,30.218,30.0768,30.1866,73200.0
2014-09-22 10:50:00,38.49,38.56,38.4,38.56,50800.0,30.2023,30.2573,30.1317,30.2573,50800.0
2014-09-22 11:00:00,38.55,38.56,38.49,38.5,43100.0,30.2494,30.2573,30.2023,30.2102,43100.0
2014-09-22 11:10:00,38.49,38.54,38.41,38.5,53900.0,30.2023,30.2416,30.1396,30.2102,53900.0
2014-09-22 11:20:00,38.51,38.62,38.5,38.61,36400.0,30.218,30.3043,30.2102,30.2965,36400.0
2014-09-22 11:30:00,38.62,38.63,38.55,38.56,31600.0,30.3043,30.3122,30.2494,30.2573,31600.0
2014-09-22 11:40:00,38.57,38.63,38.44,38.46,43900.0,30.2651,30.3122,30.1631,30.1788,43900.0
2014-09-22 11:50:00,38.48,38.49,38.41,38.44,33600.0,30.1945,30.2023,30.1396,30.1631,33600.0
2014-09-22 12:00:00,38.44,38.44,38.3,38.37,34900.0,30.1631,30.1631,30.0532,30.1082,34900.0
2014-09-22 12:10:00,38.37,38.38,38.31,38.32,32200.0,30.1082,30.116,30.0611,30.0689,32200.0
2014-09-22 12:20:00,38.32,38.32,38.2,38.24,33100.0,30.0689,30.0689,29.9748,30.0062,33100.0
2014-09-22 12:30:00,38.23,38.27,38.2,38.25,33100.0,29.9983,30.0297,29.9748,30.014,33100.0
2014-09-22 12:40:00,38.25,38.38,38.23,38.37,45200.0,30.014,30.116,29.9983,30.1082,45200.0
2014-09-22 12:50:00,38.35,38.37,38.26,38.3,18600.0,30.0925,30.1082,30.0219,30.0532,18600.0
2014-09-22 13:00:00,38.3,38.37,38.24,38.33,16500.0,30.0532,30.1082,30.0062,30.0768,16500.0
2014-09-22 13:10:00,38.32,38.32,38.2,38.23,26700.0,30.0689,30.0689,29.9748,29.9983,26700.0
2014-09-22 13:20:00,38.23,38.23,38.16,38.22,34000.0,29.9983,29.9983,29.9434,29.9905,34000.0
2014-09-22 13:30:00,38.22,38.23,38.17,38.2,21800.0,29.9905,29.9983,29.9512,29.9748,21800.0
2014-09-22 13:40:00,38.2,38.24,38.14,38.19,24400.0,29.9748,30.0062,29.9277,29.9669,24400.0
2014-09-22 13:50:00,38.2,38.23,38.15,38.15,29200.0,29.9748,29.9983,29.9355,29.9355,29200.0
2014-09-22 14:00:00,38.15,38.18,38.07,38.15,59500.0,29.9355,29.9591,29.8728,29.9355,59500.0
2014-09-22 14:10:00,38.15,38.15,38.03,38.1,99900.0,29.9355,29.9355,29.8414,29.8963,99900.0
2014-09-22 14:20:00,38.12,38.16,38.04,38.05,32200.0,29.912,29.9434,29.8492,29.8571,32200.0
2014-09-22 14:30:00,38.05,38.16,38.05,38.15,26500.0,29.8571,29.9434,29.8571,29.9355,26500.0
2014-09-22 14:40:00,38.16,38.39,38.15,38.31,113700.0,29.9434,30.1239,29.9355,30.0611,113700.0
2014-09-22 14:50:00,38.31,38.38,38.29,38.32,50400.0,30.0611,30.116,30.0454,30.0689,50400.0
2014-09-22 15:00:00,38.31,38.37,38.27,38.35,128200.0,30.0611,30.1082,30.0297,30.0925,128200.0
2014-09-22 15:10:00,38.35,38.35,38.22,38.24,58900.0,30.0925,30.0925,29.9905,30.0062,58900.0
2014-09-22 15:20:00,38.23,38.27,38.2,38.27,71200.0,29.9983,30.0297,29.9748,30.0297,71200.0
2014-09-22 15:30:00,38.27,38.33,38.14,38.16,121200.0,30.0297,30.0768,29.9277,29.9434,121200.0
2014-09-22 15:40:00,38.16,38.24,38.15,38.2,148200.0,29.9434,30.0062,29.9355,29.9748,148200.0
2014-09-22 15:50:00,38.2,38.2,38.01,38.07,250800.0,29.9748,29.9748,29.8257,29.8728,250800.0
2014-09-23 09:30:00,37.84,38.33,37.84,38.33,61200.0,29.6923,30.0768,29.6923,30.0768,61200.0
2014-09-23 09:40:00,38.34,38.61,38.23,38.31,78000.0,30.0846,30.2965,29.9983,30.0611,78000.0
2014-09-23 09:50:00,38.33,38.45,38.18,38.3,41800.0,30.0768,30.1709,29.9591,30.0532,41800.0
2014-09-23 10:00:00,38.3,38.44,38.29,38.41,30800.0,30.0532,30.1631,30.0454,30.1396,30800.0
2014-09-23 10:10:00,38.43,38.5,38.34,38.34,72900.0,30.1552,30.2102,30.0846,30.0846,72900.0
2014-09-23 10:20:00,38.35,38.54,38.34,38.52,40800.0,30.0925,30.2416,30.0846,30.2259,40800.0
2014-09-23 10:30:00,38.51,38.53,38.39,38.39,37500.0,30.218,30.2337,30.1239,30.1239,37500.0
2014-09-23 10:40:00,38.37,38.52,38.33,38.51,22200.0,30.1082,30.2259,30.0768,30.218,22200.0
2014-09-23 10:50:00,38.53,38.55,38.46,38.53,18400.0,30.2337,30.2494,30.1788,30.2337,18400.0
2014-09-23 11:00:00,38.54,38.57,38.44,38.52,15700.0,30.2416,30.2651,30.1631,30.2259,15700.0
2014-09-23 11:10:00,38.51,38.52,38.46,38.49,19400.0,30.218,30.2259,30.1788,30.2023,19400.0
2014-09-23 11:20:00,38.49,38.61,38.49,38.57,30900.0,30.2023,30.2965,30.2023,30.2651,30900.0
2014-09-23 11:30:00,38.57,38.73,38.56,38.73,24600.0,30.2651,30.3907,30.2573,30.3907,24600.0
2014-09-23 11:40:00,38.73,38.77,38.67,38.75,26000.0,30.3907,30.422,30.3436,30.4063,26000.0
2014-09-23 11:50:00,38.76,38.85,38.76,38.81,43300.0,30.4142,30.4848,30.4142,30.4534,43300.0
2014-09-23 12:00:00,38.81,38.87,38.8,38.85,24300.0,30.4534,30.5005,30.4456,30.4848,24300.0
2014-09-23 12:10:00,38.84,38.86,38.8,38.85,14300.0,30.477,30.4927,30.4456,30.4848,14300.0
2014-09-23 12:20:00,38.85,38.85,38.79,38.8,24700.0,30.4848,30.4848,30.4377,30.4456,24700.0
2014-09-23 12:30:00,38.8,38.82,38.75,38.8,52700.0,30.4456,30.4613,30.4063,30.4456,52700.0
2014-09-23 12:40:00,38.8,38.84,38.77,38.77,24900.0,30.4456,30.477,30.422,30.422,24900.0
2014-09-23 12:50:00,38.77,38.82,38.76,38.8,24400.0,30.422,30.4613,30.4142,30.4456,24400.0
2014-09-23 13:00:00,38.8,38.83,38.78,38.81,57200.0,30.4456,30.4691,30.4299,30.4534,57200.0
2014-09-23 13:10:00,38.8,38.83,38.78,38.82,38700.0,30.4456,30.4691,30.4299,30.4613,38700.0
2014-09-23 13:20:00,38.82,38.85,38.77,38.82,17400.0,30.4613,30.4848,30.422,30.4613,17400.0
2014-09-23 13:30:00,38.83,38.84,38.67,38.71,24600.0,30.4691,30.477,30.3436,30.375,24600.0
2014-09-23 13:40:00,38.71,38.77,38.55,38.55,29500.0,30.375,30.422,30.2494,30.2494,29500.0
2014-09-23 13:50:00,38.55,38.58,38.49,38.49,29700.0,30.2494,30.273,30.2023,30.2023,29700.0
2014-09-23 14:00:00,38.5,38.51,38.4,38.44,39500.0,30.2102,30.218,30.1317,30.1631,39500.0
2014-09-23 14:10:00,38.45,38.5,38.44,38.48,34100.0,30.1709,30.2102,30.1631,30.1945,34100.0
2014-09-23 14:20:00,38.47,38.5,38.46,38.49,28400.0,30.1866,30.2102,30.1788,30.2023,28400.0
2014-09-23 14:30:00,38.48,38.55,38.47,38.5,20700.0,30.1945,30.2494,30.1866,30.2102,20700.0
2014-09-23 14:40:00,38.5,38.53,38.41,38.41,37600.0,30.2102,30.2337,30.1396,30.1396,37600.0
2014-09-23 14:50:00,38.41,38.49,38.34,38.42,56000.0,30.1396,30.2023,30.0846,30.1474,56000.0
2014-09-23 15:00:00,38.42,38.47,38.39,38.46,28100.0,30.1474,30.1866,30.1239,30.1788,28100.0
2014-09-23 15:10:00,38.46,38.52,38.43,38.47,29600.0,30.1788,30.2259,30.1552,30.1866,29600.0
2014-09-23 15:20:00,38.46,38.52,38.46,38.52,29900.0,30.1788,30.2259,30.1788,30.2259,29900.0
2014-09-23 15:30:00,38.52,38.54,38.45,38.54,40000.0,30.2259,30.2416,30.1709,30.2416,40000.0
2014-09-23 15:40:00,38.54,38.57,38.49,38.51,85300.0,30.2416,30.2651,30.2023,30.218,85300.0
2014-09-23 15:50:00,38.51,38.51,38.36,38.38,128600.0,30.218,30.218,30.1003,30.116,128600.0
2014-09-24 09:30:00,37.53,38.07,37.53,38.02,217500.0,29.449,29.8728,29.449,29.8335,217500.0
2014-09-24 09:40:00,38.02,38.04,37.63,37.68,66900.0,29.8335,29.8492,29.5275,29.5667,66900.0
2014-09-24 09:50:00,37.68,37.72,37.55,37.69,87200.0,29.5667,29.5981,29.4647,29.5746,87200.0
2014-09-24 10:00:00,37.69,37.75,37.53,37.61,38200.0,29.5746,29.6217,29.449,29.5118,38200.0
2014-09-24 10:10:00,37.6,37.66,37.45,37.51,50400.0,29.504,29.551,29.3863,29.4333,50400.0
2014-09-24 10:20:00,37.53,37.75,37.53,37.65,74700.0,29.449,29.6217,29.449,29.5432,74700.0
2014-09-24 10:30:00,37.65,37.78,37.6,37.68,87000.0,29.5432,29.6452,29.504,29.5667,87000.0
2014-09-24 10:40:00,37.68,37.76,37.63,37.72,48600.0,29.5667,29.6295,29.5275,29.5981,48600.0
2014-09-24 10:50:00,37.72,37.76,37.57,37.64,45100.0,29.5981,29.6295,29.4804,29.5354,45100.0
2014-09-24 11:00:00,37.65,37.88,37.62,37.86,108200.0,29.5432,29.7237,29.5197,29.708,108200.0
2014-09-24 11:10:00,37.86,38.0,37.86,37.99,38100.0,29.708,29.8178,29.708,29.81,38100.0
2014-09-24 11:20:00,38.0,38.16,37.99,38.13,47700.0,29.8178,29.9434,29.81,29.9198,47700.0
2014-09-24 11:30:00,38.14,38.3,38.13,38.26,31000.0,29.9277,30.0532,29.9198,30.0219,31000.0
2014-09-24 11:40:00,38.26,38.26,38.1,38.11,40700.0,30.0219,30.0219,29.8963,29.9042,40700.0
2014-09-24 11:50:00,38.11,38.11,38.05,38.08,19700.0,29.9042,29.9042,29.8571,29.8806,19700.0
2014-09-24 12:00:00,38.08,38.1,38.01,38.02,28600.0,29.8806,29.8963,29.8257,29.8335,28600.0
2014-09-24 12:10:00,38.02,38.02,37.88,37.88,80100.0,29.8335,29.8335,29.7237,29.7237,80100.0
2014-09-24 12:20:00,37.88,37.91,37.74,37.91,37000.0,29.7237,29.7472,29.6138,29.7472,37000.0
2014-09-24 12:30:00,37.89,37.94,37.85,37.89,132100.0,29.7315,29.7708,29.7001,29.7315,132100.0
2014-09-24 12:40:00,37.9,37.95,37.86,37.86,49100.0,29.7394,29.7786,29.708,29.708,49100.0
2014-09-24 12:50:00,37.88,37.92,37.84,37.92,10100.0,29.7237,29.7551,29.6923,29.7551,10100.0
2014-09-24 13:00:00,37.9,37.95,37.9,37.95,27600.0,29.7394,29.7786,29.7394,29.7786,27600.0
2014-09-24 13:10:00,37.95,37.97,37.92,37.93,46900.0,29.7786,29.7943,29.7551,29.7629,46900.0
2014-09-24 13:20:00,37.93,37.96,37.91,37.96,17100.0,29.7629,29.7864,29.7472,29.7864,17100.0
2014-09-24 13:30:00,37.97,38.03,37.95,38.0,36800.0,29.7943,29.8414,29.7786,29.8178,36800.0
2014-09-24 13:40:00,38.0,38.09,37.99,38.09,21600.0,29.8178,29.8885,29.81,29.8885,21600.0
2014-09-24 13:50:00,38.09,38.21,38.09,38.19,26900.0,29.8885,29.9826,29.8885,29.9669,26900.0
2014-09-24 14:00:00,38.19,38.27,38.1,38.15,95600.0,29.9669,30.0297,29.8963,29.9355,95600.0
2014-09-24 14:10:00,38.18,38.2,38.17,38.2,31700.0,29.9591,29.9748,29.9512,29.9748,31700.0
2014-09-24 14:20:00,38.2,38.29,38.17,38.25,32200.0,29.9748,30.0454,29.9512,30.014,32200.0
2014-09-24 14:30:00,38.25,38.32,38.22,38.3,57500.0,30.014,30.0689,29.9905,30.0532,57500.0
2014-09-24 14:40:00,38.3,38.32,38.27,38.29,27600.0,30.0532,30.0689,30.0297,30.0454,27600.0
2014-09-24 14:50:00,38.3,38.42,38.22,38.39,31500.0,30.0532,30.1474,29.9905,30.1239,31500.0
2014-09-24 15:00:00,38.39,38.48,38.36,38.47,36300.0,30.1239,30.1945,30.1003,30.1866,36300.0
2014-09-24 15:10:00,38.47,38.48,38.37,38.4,64600.0,30.1866,30.1945,30.1082,30.1317,64600.0
2014-09-24 15:20:00,38.4,38.44,38.35,38.42,54600.0,30.1317,30.1631,30.0925,30.1474,54600.0
2014-09-24 15:30:00,38.42,38.57,38.41,38.52,77300.0,30.1474,30.2651,30.1396,30.2259,77300.0
2014-09-24 15:40:00,38.52,38.52,38.44,38.45,52800.0,30.2259,30.2259,30.1631,30.1709,52800.0
2014-09-24 15:50:00,38.45,38.5,38.42,38.48,110300.0,30.1709,30.2102,30.1474,30.1945,110300.0
2014-09-25 09:30:00,38.33,38.57,38.13,38.26,44000.0,30.0768,30.2651,29.9198,30.0219,44000.0
2014-09-25 09:40:00,38.27,38.31,38.07,38.21,29000.0,30.0297,30.0611,29.8728,29.9826,29000.0
2014-09-25 09:50:00,38.22,38.25,38.15,38.18,34600.0,29.9905,30.014,29.9355,29.9591,34600.0
2014-09-25 10:00:00,38.17,38.17,38.02,38.07,39100.0,29.9512,29.9512,29.8335,29.8728,39100.0
2014-09-25 10:10:00,38.05,38.08,37.78,37.81,48100.0,29.8571,29.8806,29.6452,29.6687,48100.0
2014-09-25 10:20:00,37.8,37.87,37.61,37.87,35400.0,29.6609,29.7158,29.5118,29.7158,35400.0
2014-09-25 10:30:00,37.87,37.93,37.79,37.83,33700.0,29.7158,29.7629,29.6531,29.6844,33700.0
2014-09-25 10:40:00,37.84,37.87,37.63,37.69,35400.0,29.6923,29.7158,29.5275,29.5746,35400.0
2014-09-25 10:50:00,37.68,37.75,37.6,37.75,111200.0,29.5667,29.6217,29.504,29.6217,111200.0
2014-09-25 11:00:00,37.75,37.79,37.69,37.76,33000.0,29.6217,29.6531,29.5746,29.6295,33000.0
2014-09-25 11:10:00,37.75,37.79,37.72,37.74,33300.0,29.6217,29.6531,29.5981,29.6138,33300.0
2014-09-25 11:20:00,37.74,37.8,37.69,37.75,41100.0,29.6138,29.6609,29.5746,29.6217,41100.0
2014-09-25 11:30:00,37.73,37.8,37.69,37.76,24800.0,29.606,29.6609,29.5746,29.6295,24800.0
2014-09-25 11:40:00,37.76,37.8,37.7,37.71,25300.0,29.6295,29.6609,29.5824,29.5903,25300.0
2014-09-25 11:50:00,37.72,37.72,37.59,37.62,36200.0,29.5981,29.5981,29.4961,29.5197,36200.0
2014-09-25 12:00:00,37.63,37.75,37.62,37.71,11400.0,29.5275,29.6217,29.5197,29.5903,11400.0
2014-09-25 12:10:00,37.73,37.75,37.68,37.68,8800.0,29.606,29.6217,29.5667,29.5667,8800.0
2014-09-25 12:20:00,37.68,37.72,37.61,37.64,16900.0,29.5667,29.5981,29.5118,29.5354,16900.0
2014-09-25 12:30:00,37.63,37.67,37.63,37.65,21200.0,29.5275,29.5589,29.5275,29.5432,21200.0
2014-09-25 12:40:00,37.65,37.66,37.62,37.63,16500.0,29.5432,29.551,29.5197,29.5275,16500.0
2014-09-25 12:50:00,37.64,37.7,37.62,37.69,19900.0,29.5354,29.5824,29.5197,29.5746,19900.0
2014-09-25 13:00:00,37.67,37.73,37.64,37.67,15900.0,29.5589,29.606,29.5354,29.5589,15900.0
2014-09-25 13:10:00,37.68,37.75,37.67,37.73,18700.0,29.5667,29.6217,29.5589,29.606,18700.0
2014-09-25 13:20:00,37.73,37.75,37.7,37.75,14600.0,29.606,29.6217,29.5824,29.6217,14600.0
2014-09-25 13:30:00,37.74,37.76,37.61,37.63,18900.0,29.6138,29.6295,29.5118,29.5275,18900.0
2014-09-25 13:40:00,37.63,37.67,37.6,37.65,15000.0,29.5275,29.5589,29.504,29.5432,15000.0
2014-09-25 13:50:00,37.63,37.65,37.52,37.59,29000.0,29.5275,29.5432,29.4412,29.4961,29000.0
2014-09-25 14:00:00,37.59,37.66,37.58,37.62,11400.0,29.4961,29.551,29.4883,29.5197,11400.0
2014-09-25 14:10:00,37.64,37.65,37.6,37.63,16500.0,29.5354,29.5432,29.504,29.5275,16500.0
2014-09-25 14:20:00,37.62,37.62,37.57,37.61,24000.0,29.5197,29.5197,29.4804,29.5118,24000.0
2014-09-25 14:30:00,37.61,37.62,37.56,37.61,33000.0,29.5118,29.5197,29.4726,29.5118,33000.0
2014-09-25 14:40:00,37.6,37.61,37.58,37.6,45000.0,29.504,29.5118,29.4883,29.504,45000.0
2014-09-25 14:50:00,37.6,37.6,37.54,37.54,77900.0,29.504,29.504,29.4569,29.4569,77900.0
2014-09-25 15:00:00,37.55,37.57,37.52,37.55,33200.0,29.4647,29.4804,29.4412,29.4647,33200.0
2014-09-25 15:10:00,37.54,37.61,37.53,37.59,45800.0,29.4569,29.5118,29.449,29.4961,45800.0
2014-09-25 15:20:00,37.59,37.59,37.52,37.54,40900.0,29.4961,29.4961,29.4412,29.4569,40900.0
2014-09-25 15:30:00,37.54,37.57,37.5,37.55,73300.0,29.4569,29.4804,29.4255,29.4647,73300.0
2014-09-25 15:40:00,37.55,37.56,37.51,37.54,128500.0,29.4647,29.4726,29.4333,29.4569,128500.0
2014-09-25 15:50:00,37.54,37.55,37.41,37.41,182900.0,29.4569,29.4647,29.3549,29.3549,182900.0
2014-09-26 09:30:00,37.4,37.44,37.11,37.27,61800.0,29.347,29.3784,29.1195,29.245,61800.0
2014-09-26 09:40:00,37.24,37.27,36.99,37.04,155500.0,29.2215,29.245,29.0253,29.0645,155500.0
2014-09-26 09:50:00,37.07,37.21,36.99,37.06,119700.0,29.0881,29.1979,29.0253,29.0802,119700.0
2014-09-26 10:00:00,37.06,37.14,36.88,36.88,198200.0,29.0802,29.143,28.939,28.939,198200.0
2014-09-26 10:10:00,36.9,37.05,36.89,37.04,87200.0,28.9547,29.0724,28.9468,29.0645,87200.0
2014-09-26 10:20:00,37.05,37.05,36.98,36.98,51000.0,29.0724,29.0724,29.0175,29.0175,51000.0
2014-09-26 10:30:00,36.99,36.99,36.87,36.9,39400.0,29.0253,29.0253,28.9311,28.9547,39400.0
2014-09-26 10:40:00,36.9,36.97,36.89,36.9,44100.0,28.9547,29.0096,28.9468,28.9547,44100.0
2014-09-26 10:50:00,36.9,36.95,36.89,36.91,52400.0,28.9547,28.9939,28.9468,28.9625,52400.0
2014-09-26 11:00:00,36.91,36.94,36.89,36.93,45900.0,28.9625,28.9861,28.9468,28.9782,45900.0
2014-09-26 11:10:00,36.95,36.99,36.88,36.9,34900.0,28.9939,29.0253,28.939,28.9547,34900.0
2014-09-26 11:20:00,36.89,36.9,36.8,36.81,55200.0,28.9468,28.9547,28.8762,28.8841,55200.0
2014-09-26 11:30:00,36.82,36.89,36.8,36.84,42000.0,28.8919,28.9468,28.8762,28.9076,42000.0
2014-09-26 11:40:00,36.83,36.87,36.78,36.79,26400.0,28.8998,28.9311,28.8605,28.8684,26400.0
2014-09-26 11:50:00,36.78,36.8,36.73,36.74,62100.0,28.8605,28.8762,28.8213,28.8291,62100.0
2014-09-26 12:00:00,36.73,36.77,36.69,36.77,54800.0,28.8213,28.8527,28.7899,28.8527,54800.0
2014-09-26 12:10:00,36.77,36.8,36.73,36.78,30500.0,28.8527,28.8762,28.8213,28.8605,30500.0
2014-09-26 12:20:00,36.78,36.81,36.69,36.73,64000.0,28.8605,28.8841,28.7899,28.8213,64000.0
2014-09-26 12:30:00,36.75,36.76,36.7,36.73,52000.0,28.837,28.8448,28.7978,28.8213,52000.0
2014-09-26 12:40:00,36.73,36.73,36.63,36.65,62500.0,28.8213,28.8213,28.7428,28.7585,62500.0
2014-09-26 12:50:00,36.65,36.66,36.59,36.64,81300.0,28.7585,28.7664,28.7114,28.7507,81300.0
2014-09-26 13:00:00,36.64,36.68,36.62,36.66,63300.0,28.7507,28.7821,28.735,28.7664,63300.0
2014-09-26 13:10:00,36.65,36.67,36.65,36.66,13100.0,28.7585,28.7742,28.7585,28.7664,13100.0
2014-09-26 13:20:00,36.66,36.67,36.62,36.63,47300.0,28.7664,28.7742,28.735,28.7428,47300.0
2014-09-26 13:30:00,36.64,36.66,36.63,36.66,23300.0,28.7507,28.7664,28.7428,28.7664,23300.0
2014-09-26 13:40:00,36.66,36.67,36.64,36.64,30500.0,28.7664,28.7742,28.7507,28.7507,30500.0
2014-09-26 13:50:00,36.65,36.7,36.64,36.7,33500.0,28.7585,28.7978,28.7507,28.7978,33500.0
2014-09-26 14:00:00,36.71,36.72,36.66,36.67,63800.0,28.8056,28.8134,28.7664,28.7742,63800.0
2014-09-26 14:10:00,36.66,36.67,36.65,36.66,82500.0,28.7664,28.7742,28.7585,28.7664,82500.0
2014-09-26 14:20:00,36.66,36.69,36.65,36.65,111900.0,28.7664,28.7899,28.7585,28.7585,111900.0
2014-09-26 14:30:00,36.66,36.69,36.65,36.67,107300.0,28.7664,28.7899,28.7585,28.7742,107300.0
2014-09-26 14:40:00,36.66,36.68,36.65,36.65,84400.0,28.7664,28.7821,28.7585,28.7585,84400.0
2014-09-26 14:50:00,36.64,36.8,36.61,36.79,125000.0,28.7507,28.8762,28.7271,28.8684,125000.0
2014-09-26 15:00:00,36.78,36.79,36.72,36.72,69400.0,28.8605,28.8684,28.8134,28.8134,69400.0
2014-09-26 15:10:00,36.72,36.77,36.7,36.74,55400.0,28.8134,28.8527,28.7978,28.8291,55400.0
2014-09-26 15:20:00,36.75,36.83,36.75,36.83,42200.0,28.837,28.8998,28.837,28.8998,42200.0
2014-09-26 15:30:00,36.83,36.85,36.77,36.78,91800.0,28.8998,28.9155,28.8527,28.8605,91800.0
2014-09-26 15:40:00,36.78,36.92,36.77,36.92,153900.0,28.8605,28.9704,28.8527,28.9704,153900.0
2014-09-26 15:50:00,36.91,36.95,36.86,36.9,221700.0,28.9625,28.9939,28.9233,28.9547,221700.0
2014-09-29 09:30:00,36.59,36.85,36.51,36.72,72800.0,28.7114,28.9155,28.6487,28.8134,72800.0
2014-09-29 09:40:00,36.72,36.94,36.71,36.94,49600.0,28.8134,28.9861,28.8056,28.9861,49600.0
2014-09-29 09:50:00,36.94,37.14,36.9,37.12,46600.0,28.9861,29.143,28.9547,29.1273,46600.0
2014-09-29 10:00:00,37.1,37.2,36.97,37.2,43000.0,29.1116,29.1901,29.0096,29.1901,43000.0
2014-09-29 10:10:00,37.18,37.26,37.11,37.25,23300.0,29.1744,29.2372,29.1195,29.2293,23300.0
2014-09-29 10:20:00,37.26,37.32,37.21,37.27,53200.0,29.2372,29.2843,29.1979,29.245,53200.0
2014-09-29 10:30:00,37.27,37.3,37.22,37.26,34300.0,29.245,29.2686,29.2058,29.2372,34300.0
2014-09-29 10:40:00,37.27,37.36,37.15,37.17,33200.0,29.245,29.3156,29.1509,29.1666,33200.0
2014-09-29 10:50:00,37.17,37.19,37.13,37.17,20700.0,29.1666,29.1822,29.1352,29.1666,20700.0
2014-09-29 11:00:00,37.17,37.19,37.13,37.15,23700.0,29.1666,29.1822,29.1352,29.1509,23700.0
2014-09-29 11:10:00,37.15,37.19,37.11,37.17,23600.0,29.1509,29.1822,29.1195,29.1666,23600.0
2014-09-29 11:20:00,37.17,37.28,37.15,37.25,44800.0,29.1666,29.2529,29.1509,29.2293,44800.0
2014-09-29 11:30:00,37.25,37.26,37.17,37.18,27700.0,29.2293,29.2372,29.1666,29.1744,27700.0
2014-09-29 11:40:00,37.18,37.18,37.12,37.15,18800.0,29.1744,29.1744,29.1273,29.1509,18800.0
2014-09-29 11:50:00,37.15,37.19,37.12,37.19,13000.0,29.1509,29.1822,29.1273,29.1822,13000.0
2014-09-29 12:00:00,37.2,37.21,37.12,37.14,19300.0,29.1901,29.1979,29.1273,29.143,19300.0
2014-09-29 12:10:00,37.13,37.14,37.05,37.07,19800.0,29.1352,29.143,29.0724,29.0881,19800.0
2014-09-29 12:20:00,37.07,37.08,37.0,37.05,25600.0,29.0881,29.0959,29.0332,29.0724,25600.0
2014-09-29 12:30:00,37.04,37.05,36.99,37.0,21500.0,29.0645,29.0724,29.0253,29.0332,21500.0
2014-09-29 12:40:00,37.0,37.04,37.0,37.03,23400.0,29.0332,29.0645,29.0332,29.0567,23400.0
2014-09-29 12:50:00,37.05,37.07,36.97,36.97,26200.0,29.0724,29.0881,29.0096,29.0096,26200.0
2014-09-29 13:00:00,36.96,36.97,36.9,36.93,26500.0,29.0018,29.0096,28.9547,28.9782,26500.0
2014-09-29 13:10:00,36.94,37.0,36.94,36.99,16700.0,28.9861,29.0332,28.9861,29.0253,16700.0
2014-09-29 13:20:00,36.99,37.09,36.99,37.04,41300.0,29.0253,29.1038,29.0253,29.0645,41300.0
2014-09-29 13:30:00,37.04,37.06,37.0,37.0,29900.0,29.0645,29.0802,29.0332,29.0332,29900.0
2014-09-29 13:40:00,37.0,37.0,36.94,36.95,23100.0,29.0332,29.0332,28.9861,28.9939,23100.0
2014-09-29 13:50:00,36.97,37.0,36.95,36.95,25400.0,29.0096,29.0332,28.9939,28.9939,25400.0
2014-09-29 14:00:00,36.95,36.97,36.94,36.96,38500.0,28.9939,29.0096,28.9861,29.0018,38500.0
2014-09-29 14:10:00,36.96,36.97,36.89,36.89,31300.0,29.0018,29.0096,28.9468,28.9468,31300.0
2014-09-29 14:20:00,36.88,36.88,36.85,36.87,34600.0,28.939,28.939,28.9155,28.9311,34600.0
2014-09-29 14:30:00,36.86,36.87,36.83,36.86,29600.0,28.9233,28.9311,28.8998,28.9233,29600.0
2014-09-29 14:40:00,36.86,36.87,36.8,36.84,40800.0,28.9233,28.9311,28.8762,28.9076,40800.0
2014-09-29 14:50:00,36.84,36.89,36.82,36.89,29500.0,28.9076,28.9468,28.8919,28.9468,29500.0
2014-09-29 15:00:00,36.89,36.95,36.88,36.91,34800.0,28.9468,28.9939,28.939,28.9625,34800.0
2014-09-29 15:10:00,36.91,36.96,36.89,36.94,46100.0,28.9625,29.0018,28.9468,28.9861,46100.0
2014-09-29 15:20:00,36.95,36.96,36.9,36.91,43200.0,28.9939,29.0018,28.9547,28.9625,43200.0
2014-09-29 15:30:00,36.91,36.91,36.86,36.88,54900.0,28.9625,28.9625,28.9233,28.939,54900.0
2014-09-29 15:40:00,36.88,36.88,36.78,36.86,96300.0,28.939,28.939,28.8605,28.9233,96300.0
2014-09-29 15:50:00,36.86,36.89,36.79,36.82,145700.0,28.9233,28.9468,28.8684,28.8919,145700.0
2014-09-30 09:30:00,36.67,36.76,36.01,36.11,315300.0,28.7742,28.8448,28.2563,28.3348,315300.0
2014-09-30 09:40:00,36.11,36.21,36.02,36.02,78700.0,28.3348,28.4133,28.2642,28.2642,78700.0
2014-09-30 09:50:00,36.04,36.05,35.68,35.92,135300.0,28.2799,28.2877,27.9974,28.1857,135300.0
2014-09-30 10:00:00,35.92,36.05,35.75,36.01,123800.0,28.1857,28.2877,28.0523,28.2563,123800.0
2014-09-30 10:10:00,36.02,36.21,35.95,36.06,81300.0,28.2642,28.4133,28.2092,28.2956,81300.0
2014-09-30 10:20:00,36.05,36.12,35.97,35.97,28300.0,28.2877,28.3426,28.2249,28.2249,28300.0
2014-09-30 10:30:00,35.99,36.24,35.98,36.2,60400.0,28.2406,28.4368,28.2328,28.4054,60400.0
2014-09-30 10:40:00,36.2,36.42,36.16,36.37,52800.0,28.4054,28.578,28.374,28.5388,52800.0
2014-09-30 10:50:00,36.36,36.36,36.2,36.25,28400.0,28.531,28.531,28.4054,28.4446,28400.0
2014-09-30 11:00:00,36.24,36.56,36.22,36.54,64700.0,28.4368,28.6879,28.4211,28.6722,64700.0
2014-09-30 11:10:00,36.54,36.65,36.52,36.6,54700.0,28.6722,28.7585,28.6565,28.7193,54700.0
2014-09-30 11:20:00,36.6,36.65,36.55,36.63,35200.0,28.7193,28.7585,28.6801,28.7428,35200.0
2014-09-30 11:30:00,36.6,36.68,36.58,36.68,65800.0,28.7193,28.7821,28.7036,28.7821,65800.0
2014-09-30 11:40:00,36.68,36.68,36.46,36.54,34100.0,28.7821,28.7821,28.6094,28.6722,34100.0
2014-09-30 11:50:00,36.54,36.63,36.54,36.59,25800.0,28.6722,28.7428,28.6722,28.7114,25800.0
2014-09-30 12:00:00,36.58,36.64,36.56,36.59,19400.0,28.7036,28.7507,28.6879,28.7114,19400.0
2014-09-30 12:10:00,36.59,36.63,36.55,36.6,17700.0,28.7114,28.7428,28.6801,28.7193,17700.0
2014-09-30 12:20:00,36.6,36.61,36.48,36.55,23100.0,28.7193,28.7271,28.6251,28.6801,23100.0
2014-09-30 12:30:00,36.53,36.57,36.5,36.5,41100.0,28.6644,28.6957,28.6408,28.6408,41100.0
2014-09-30 12:40:00,36.5,36.61,36.48,36.59,49000.0,28.6408,28.7271,28.6251,28.7114,49000.0
2014-09-30 12:50:00,36.58,36.66,36.58,36.61,21000.0,28.7036,28.7664,28.7036,28.7271,21000.0
2014-09-30 13:00:00,36.6,36.6,36.55,36.56,18600.0,28.7193,28.7193,28.6801,28.6879,18600.0
2014-09-30 13:10:00,36.57,36.62,36.56,36.6,14600.0,28.6957,28.735,28.6879,28.7193,14600.0
2014-09-30 13:20:00,36.6,36.6,36.55,36.55,29100.0,28.7193,28.7193,28.6801,28.6801,29100.0
2014-09-30 13:30:00,36.56,36.6,36.54,36.56,33900.0,28.6879,28.7193,28.6722,28.6879,33900.0
2014-09-30 13:40:00,36.56,36.59,36.49,36.49,41400.0,28.6879,28.7114,28.633,28.633,41400.0
2014-09-30 13:50:00,36.48,36.48,36.42,36.45,25500.0,28.6251,28.6251,28.578,28.6016,25500.0
2014-09-30 14:00:00,36.46,36.48,36.41,36.43,34600.0,28.6094,28.6251,28.5702,28.5859,34600.0
2014-09-30 14:10:00,36.43,36.46,36.39,36.4,19100.0,28.5859,28.6094,28.5545,28.5623,19100.0
2014-09-30 14:20:00,36.4,36.42,36.33,36.4,35200.0,28.5623,28.578,28.5074,28.5623,35200.0
2014-09-30 14:30:00,36.39,36.41,36.37,36.39,17700.0,28.5545,28.5702,28.5388,28.5545,17700.0
2014-09-30 14:40:00,36.38,36.47,36.36,36.47,35000.0,28.5467,28.6173,28.531,28.6173,35000.0
2014-09-30 14:50:00,36.46,36.52,36.45,36.49,38700.0,28.6094,28.6565,28.6016,28.633,38700.0
2014-09-30 15:00:00,36.5,36.5,36.42,36.42,41300.0,28.6408,28.6408,28.578,28.578,41300.0
2014-09-30 15:10:00,36.42,36.48,36.42,36.47,70600.0,28.578,28.6251,28.578,28.6173,70600.0
2014-09-30 15:20:00,36.47,36.5,36.42,36.46,77800.0,28.6173,28.6408,28.578,28.6094,77800.0
2014-09-30 15:30:00,36.46,36.49,36.43,36.43,71800.0,28.6094,28.633,28.5859,28.5859,71800.0
2014-09-30 15:40:00,36.43,36.48,36.39,36.47,97900.0,28.5859,28.6251,28.5545,28.6173,97900.0
2014-09-30 15:50:00,36.47,36.48,36.29,36.33,191000.0,28.6173,28.6251,28.476,28.5074,191000.0
2014-10-01 09:30:00,36.17,36.39,36.04,36.04,85100.0,28.3819,28.5545,28.2799,28.2799,85100.0
2014-10-01 09:40:00,36.06,36.22,36.01,36.07,64100.0,28.2956,28.4211,28.2563,28.3034,64100.0
2014-10-01 09:50:00,36.03,36.1,35.97,35.97,61400.0,28.272,28.3269,28.2249,28.2249,61400.0
2014-10-01 10:00:00,35.97,35.98,35.66,35.73,83200.0,28.2249,28.2328,27.9817,28.0366,83200.0
2014-10-01 10:10:00,35.73,35.79,35.6,35.7,140000.0,28.0366,28.0837,27.9346,28.0131,140000.0
2014-10-01 10:20:00,35.7,35.8,35.67,35.72,66400.0,28.0131,28.0915,27.9895,28.0288,66400.0
2014-10-01 10:30:00,35.7,35.71,35.53,35.57,60300.0,28.0131,28.0209,27.8797,27.9111,60300.0
2014-10-01 10:40:00,35.56,35.59,35.46,35.47,78100.0,27.9032,27.9268,27.8247,27.8326,78100.0
2014-10-01 10:50:00,35.47,35.48,35.35,35.38,64800.0,27.8326,27.8404,27.7384,27.762,64800.0
2014-10-01 11:00:00,35.4,35.64,35.35,35.6,133700.0,27.7777,27.966,27.7384,27.9346,133700.0
2014-10-01 11:10:00,35.61,35.74,35.59,35.72,94000.0,27.9425,28.0445,27.9268,28.0288,94000.0
2014-10-01 11:20:00,35.72,35.74,35.46,35.52,74100.0,28.0288,28.0445,27.8247,27.8718,74100.0
2014-10-01 11:30:00,35.52,35.61,35.52,35.59,45100.0,27.8718,27.9425,27.8718,27.9268,45100.0
2014-10-01 11:40:00,35.58,35.64,35.55,35.6,41200.0,27.9189,27.966,27.8954,27.9346,41200.0
2014-10-01 11:50:00,35.6,35.71,35.58,35.6,44600.0,27.9346,28.0209,27.9189,27.9346,44600.0
2014-10-01 12:00:00,35.6,35.7,35.6,35.69,23600.0,27.9346,28.0131,27.9346,28.0052,23600.0
2014-10-01 12:10:00,35.69,35.69,35.62,35.68,28200.0,28.0052,28.0052,27.9503,27.9974,28200.0
2014-10-01 12:20:00,35.68,35.7,35.62,35.66,27900.0,27.9974,28.0131,27.9503,27.9817,27900.0
2014-10-01 12:30:00,35.66,35.66,35.48,35.51,28900.0,27.9817,27.9817,27.8404,27.864,28900.0
2014-10-01 12:40:00,35.51,35.55,35.4,35.41,21400.0,27.864,27.8954,27.7777,27.7855,21400.0
2014-10-01 12:50:00,35.41,35.52,35.4,35.41,38800.0,27.7855,27.8718,27.7777,27.7855,38800.0
2014-10-01 13:00:00,35.42,35.45,35.35,35.37,27500.0,27.7934,27.8169,27.7384,27.7541,27500.0
2014-10-01 13:10:00,35.39,35.43,35.24,35.28,60500.0,27.7698,27.8012,27.6521,27.6835,60500.0
2014-10-01 13:20:00,35.28,35.28,35.11,35.11,75900.0,27.6835,27.6835,27.5501,27.5501,75900.0
2014-10-01 13:30:00,35.13,35.13,35.03,35.05,48400.0,27.5658,27.5658,27.4873,27.503,48400.0
2014-10-01 13:40:00,35.06,35.12,34.96,35.0,77600.0,27.5109,27.558,27.4324,27.4638,77600.0
2014-10-01 13:50:00,35.01,35.04,34.93,34.95,44100.0,27.4716,27.4952,27.4089,27.4246,44100.0
2014-10-01 14:00:00,34.95,34.95,34.87,34.9,68900.0,27.4246,27.4246,27.3618,27.3853,68900.0
2014-10-01 14:10:00,34.9,34.91,34.86,34.88,73400.0,27.3853,27.3932,27.3539,27.3696,73400.0
2014-10-01 14:20:00,34.88,34.98,34.85,34.96,39100.0,27.3696,27.4481,27.3461,27.4324,39100.0
2014-10-01 14:30:00,34.97,35.05,34.95,35.01,39400.0,27.4403,27.503,27.4246,27.4716,39400.0
2014-10-01 14:40:00,35.0,35.01,34.92,34.94,39600.0,27.4638,27.4716,27.401,27.4167,39600.0
2014-10-01 14:50:00,34.94,34.94,34.85,34.86,38800.0,27.4167,27.4167,27.3461,27.3539,38800.0
2014-10-01 15:00:00,34.86,34.89,34.75,34.75,95000.0,27.3539,27.3775,27.2676,27.2676,95000.0
2014-10-01 15:10:00,34.76,34.99,34.75,34.97,145800.0,27.2755,27.4559,27.2676,27.4403,145800.0
2014-10-01 15:20:00,34.97,35.05,34.93,35.04,82100.0,27.4403,27.503,27.4089,27.4952,82100.0
2014-10-01 15:30:00,35.04,35.1,34.95,34.95,83800.0,27.4952,27.5423,27.4246,27.4246,83800.0
2014-10-01 15:40:00,34.95,35.16,34.94,35.16,125500.0,27.4246,27.5893,27.4167,27.5893,125500.0
2014-10-01 15:50:00,35.17,35.18,35.05,35.14,324700.0,27.5972,27.605,27.503,27.5737,324700.0
2014-10-02 09:30:00,35.15,35.44,35.05,35.44,43900.0,27.5815,27.8091,27.503,27.8091,43900.0
2014-10-02 09:40:00,35.47,35.69,35.36,35.68,23000.0,27.8326,28.0052,27.7463,27.9974,23000.0
2014-10-02 09:50:00,35.65,35.75,35.57,35.6,78300.0,27.9738,28.0523,27.9111,27.9346,78300.0
2014-10-02 10:00:00,35.6,35.6,35.25,35.38,45000.0,27.9346,27.9346,27.66,27.762,45000.0
2014-10-02 10:10:00,35.38,35.38,35.07,35.08,121700.0,27.762,27.762,27.5187,27.5266,121700.0
2014-10-02 10:20:00,35.08,35.2,35.03,35.16,28600.0,27.5266,27.6207,27.4873,27.5893,28600.0
2014-10-02 10:30:00,35.16,35.17,34.91,34.92,43200.0,27.5893,27.5972,27.3932,27.401,43200.0
2014-10-02 10:40:00,34.93,34.96,34.71,34.71,133900.0,27.4089,27.4324,27.2362,27.2362,133900.0
2014-10-02 10:50:00,34.71,34.76,34.68,34.74,36300.0,27.2362,27.2755,27.2127,27.2598,36300.0
2014-10-02 11:00:00,34.74,34.92,34.71,34.85,24300.0,27.2598,27.401,27.2362,27.3461,24300.0
2014-10-02 11:10:00,34.86,34.92,34.83,34.84,36100.0,27.3539,27.401,27.3304,27.3382,36100.0
2014-10-02 11:20:00,34.84,34.84,34.73,34.73,26600.0,27.3382,27.3382,27.2519,27.2519,26600.0
2014-10-02 11:30:00,34.76,34.76,34.66,34.75,29700.0,27.2755,27.2755,27.197,27.2676,29700.0
2014-10-02 11:40:00,34.74,34.74,34.55,34.6,35000.0,27.2598,27.2598,27.1107,27.1499,35000.0
2014-10-02 11:50:00,34.6,34.63,34.53,34.61,27400.0,27.1499,27.1735,27.095,27.1578,27400.0
2014-10-02 12:00:00,34.62,34.65,34.57,34.64,29600.0,27.1656,27.1892,27.1264,27.1813,29600.0
2014-10-02 12:10:00,34.63,34.64,34.57,34.64,25100.0,27.1735,27.1813,27.1264,27.1813,25100.0
2014-10-02 12:20:00,34.65,34.76,34.65,34.68,40900.0,27.1892,27.2755,27.1892,27.2127,40900.0
2014-10-02 12:30:00,34.7,34.76,34.7,34.74,18700.0,27.2284,27.2755,27.2284,27.2598,18700.0
2014-10-02 12:40:00,34.75,34.88,34.74,34.84,32400.0,27.2676,27.3696,27.2598,27.3382,32400.0
2014-10-02 12:50:00,34.83,35.07,34.83,35.05,31300.0,27.3304,27.5187,27.3304,27.503,31300.0
2014-10-02 13:00:00,35.05,35.09,35.02,35.03,34100.0,27.503,27.5344,27.4795,27.4873,34100.0
2014-10-02 13:10:00,35.04,35.15,35.02,35.1,48600.0,27.4952,27.5815,27.4795,27.5423,48600.0
2014-10-02 13:20:00,35.11,35.22,35.08,35.22,45300.0,27.5501,27.6364,27.5266,27.6364,45300.0
2014-10-02 13:30:00,35.22,35.31,35.2,35.22,40200.0,27.6364,27.707,27.6207,27.6364,40200.0
2014-10-02 13:40:00,35.22,35.22,35.11,35.18,61600.0,27.6364,27.6364,27.5501,27.605,61600.0
2014-10-02 13:50:00,35.17,35.24,35.15,35.18,27000.0,27.5972,27.6521,27.5815,27.605,27000.0
2014-10-02 14:00:00,35.18,35.3,35.18,35.27,69500.0,27.605,27.6992,27.605,27.6757,69500.0
2014-10-02 14:10:00,35.27,35.3,35.18,35.18,40300.0,27.6757,27.6992,27.605,27.605,40300.0
2014-10-02 14:20:00,35.18,35.26,35.14,35.25,24400.0,27.605,27.6678,27.5737,27.66,24400.0
2014-10-02 14:30:00,35.26,35.26,35.15,35.22,26000.0,27.6678,27.6678,27.5815,27.6364,26000.0
2014-10-02 14:40:00,35.22,35.39,35.22,35.33,34800.0,27.6364,27.7698,27.6364,27.7227,34800.0
2014-10-02 14:50:00,35.33,35.43,35.33,35.37,22100.0,27.7227,27.8012,27.7227,27.7541,22100.0
2014-10-02 15:00:00,35.37,35.38,35.31,35.34,38200.0,27.7541,27.762,27.707,27.7306,38200.0
2014-10-02 15:10:00,35.35,35.38,35.2,35.2,31300.0,27.7384,27.762,27.6207,27.6207,31300.0
2014-10-02 15:20:00,35.19,35.22,35.14,35.14,47000.0,27.6129,27.6364,27.5737,27.5737,47000.0
2014-10-02 15:30:00,35.14,35.2,35.12,35.19,65800.0,27.5737,27.6207,27.558,27.6129,65800.0
2014-10-02 15:40:00,35.19,35.19,35.09,35.12,106300.0,27.6129,27.6129,27.5344,27.558,106300.0
2014-10-02 15:50:00,35.12,35.19,35.11,35.14,95400.0,27.558,27.6129,27.5501,27.5737,95400.0
2014-10-03 09:30:00,35.66,35.75,35.22,35.44,113400.0,27.9817,28.0523,27.6364,27.8091,113400.0
2014-10-03 09:40:00,35.43,35.61,35.3,35.6,76700.0,27.8012,27.9425,27.6992,27.9346,76700.0
2014-10-03 09:50:00,35.64,35.95,35.63,35.92,72600.0,27.966,28.2092,27.9581,28.1857,72600.0
2014-10-03 10:00:00,35.93,36.16,35.92,36.15,102000.0,28.1935,28.374,28.1857,28.3662,102000.0
2014-10-03 10:10:00,36.14,36.14,35.84,35.9,104100.0,28.3583,28.3583,28.1229,28.17,104100.0
2014-10-03 10:20:00,35.9,36.06,35.89,35.92,39200.0,28.17,28.2956,28.1622,28.1857,39200.0
2014-10-03 10:30:00,35.91,36.0,35.74,36.0,42100.0,28.1779,28.2485,28.0445,28.2485,42100.0
2014-10-03 10:40:00,35.99,36.01,35.81,36.0,38400.0,28.2406,28.2563,28.0994,28.2485,38400.0
2014-10-03 10:50:00,36.02,36.08,35.97,36.08,42200.0,28.2642,28.3113,28.2249,28.3113,42200.0
2014-10-03 11:00:00,36.05,36.24,36.02,36.21,63900.0,28.2877,28.4368,28.2642,28.4133,63900.0
2014-10-03 11:10:00,36.21,36.21,36.06,36.08,40300.0,28.4133,28.4133,28.2956,28.3113,40300.0
2014-10-03 11:20:00,36.07,36.14,36.01,36.14,36500.0,28.3034,28.3583,28.2563,28.3583,36500.0
2014-10-03 11:30:00,36.14,36.15,36.09,36.14,30100.0,28.3583,28.3662,28.3191,28.3583,30100.0
2014-10-03 11:40:00,36.13,36.16,36.09,36.16,34200.0,28.3505,28.374,28.3191,28.374,34200.0
2014-10-03 11:50:00,36.14,36.2,36.11,36.17,36600.0,28.3583,28.4054,28.3348,28.3819,36600.0
2014-10-03 12:00:00,36.16,36.23,36.13,36.14,30700.0,28.374,28.429,28.3505,28.3583,30700.0
2014-10-03 12:10:00,36.14,36.22,36.11,36.12,37000.0,28.3583,28.4211,28.3348,28.3426,37000.0
2014-10-03 12:20:00,36.12,36.23,36.12,36.16,30800.0,28.3426,28.429,28.3426,28.374,30800.0
2014-10-03 12:30:00,36.16,36.24,36.14,36.23,21000.0,28.374,28.4368,28.3583,28.429,21000.0
2014-10-03 12:40:00,36.24,36.27,36.17,36.2,20500.0,28.4368,28.4603,28.3819,28.4054,20500.0
2014-10-03 12:50:00,36.19,36.2,36.12,36.12,20300.0,28.3976,28.4054,28.3426,28.3426,20300.0
2014-10-03 13:00:00,36.12,36.13,35.94,35.95,43100.0,28.3426,28.3505,28.2014,28.2092,43100.0
2014-10-03 13:10:00,35.96,36.02,35.9,35.92,33300.0,28.2171,28.2642,28.17,28.1857,33300.0
2014-10-03 13:20:00,35.94,36.04,35.93,36.01,14900.0,28.2014,28.2799,28.1935,28.2563,14900.0
2014-10-03 13:30:00,36.0,36.03,35.93,35.95,27500.0,28.2485,28.272,28.1935,28.2092,27500.0
2014-10-03 13:40:00,35.95,35.98,35.86,35.89,34200.0,28.2092,28.2328,28.1386,28.1622,34200.0
2014-10-03 13:50:00,35.89,36.0,35.87,36.0,33900.0,28.1622,28.2485,28.1465,28.2485,33900.0
2014-10-03 14:00:00,35.99,36.02,35.92,36.01,39700.0,28.2406,28.2642,28.1857,28.2563,39700.0
2014-10-03 14:10:00,36.02,36.05,35.97,35.98,18100.0,28.2642,28.2877,28.2249,28.2328,18100.0
2014-10-03 14:20:00,35.98,36.08,35.96,36.03,25900.0,28.2328,28.3113,28.2171,28.272,25900.0
2014-10-03 14:30:00,36.04,36.04,35.96,36.0,50500.0,28.2799,28.2799,28.2171,28.2485,50500.0
2014-10-03 14:40:00,36.0,36.0,35.9,35.91,89400.0,28.2485,28.2485,28.17,28.1779,89400.0
2014-10-03 14:50:00,35.91,35.96,35.9,35.94,40600.0,28.1779,28.2171,28.17,28.2014,40600.0
2014-10-03 15:00:00,35.93,35.95,35.89,35.91,49300.0,28.1935,28.2092,28.1622,28.1779,49300.0
2014-10-03 15:10:00,35.91,35.99,35.89,35.99,51200.0,28.1779,28.2406,28.1622,28.2406,51200.0
2014-10-03 15:20:00,35.99,36.03,35.94,35.95,59200.0,28.2406,28.272,28.2014,28.2092,59200.0
2014-10-03 15:30:00,35.95,35.97,35.91,35.93,56200.0,28.2092,28.2249,28.1779,28.1935,56200.0
2014-10-03 15:40:00,35.93,35.94,35.87,35.92,88000.0,28.1935,28.2014,28.1465,28.1857,88000.0
2014-10-03 15:50:00,35.92,35.97,35.82,35.87,135900.0,28.1857,28.2249,28.1072,28.1465,135900.0
2014-10-06 09:30:00,35.68,35.84,35.32,35.41,130500.0,27.9974,28.1229,27.7149,27.7855,130500.0
2014-10-06 09:40:00,35.43,35.59,35.22,35.5,93700.0,27.8012,27.9268,27.6364,27.8561,93700.0
2014-10-06 09:50:00,35.52,35.6,35.19,35.21,59800.0,27.8718,27.9346,27.6129,27.6286,59800.0
2014-10-06 10:00:00,35.19,35.33,35.1,35.11,75100.0,27.6129,27.7227,27.5423,27.5501,75100.0
2014-10-06 10:10:00,35.12,35.26,35.12,35.24,52900.0,27.558,27.6678,27.558,27.6521,52900.0
2014-10-06 10:20:00,35.22,35.22,35.04,35.12,121400.0,27.6364,27.6364,27.4952,27.558,121400.0
2014-10-06 10:30:00,35.13,35.36,35.13,35.31,42300.0,27.5658,27.7463,27.5658,27.707,42300.0
2014-10-06 10:40:00,35.3,35.34,35.05,35.06,28400.0,27.6992,27.7306,27.503,27.5109,28400.0
2014-10-06 10:50:00,35.07,35.15,35.04,35.14,27700.0,27.5187,27.5815,27.4952,27.5737,27700.0
2014-10-06 11:00:00,35.14,35.21,35.02,35.02,54900.0,27.5737,27.6286,27.4795,27.4795,54900.0
2014-10-06 11:10:00,35.02,35.1,34.94,34.96,63800.0,27.4795,27.5423,27.4167,27.4324,63800.0
2014-10-06 11:20:00,34.96,35.01,34.9,34.95,34200.0,27.4324,27.4716,27.3853,27.4246,34200.0
2014-10-06 11:30:00,34.95,35.05,34.95,34.96,31800.0,27.4246,27.503,27.4246,27.4324,31800.0
2014-10-06 11:40:00,34.97,34.99,34.62,34.73,87000.0,27.4403,27.4559,27.1656,27.2519,87000.0
2014-10-06 11:50:00,34.75,34.92,34.73,34.91,36100.0,27.2676,27.401,27.2519,27.3932,36100.0
2014-10-06 12:00:00,34.91,35.06,34.91,34.98,57600.0,27.3932,27.5109,27.3932,27.4481,57600.0
2014-10-06 12:10:00,34.99,34.99,34.88,34.96,19200.0,27.4559,27.4559,27.3696,27.4324,19200.0
2014-10-06 12:20:00,34.96,34.99,34.9,34.9,35100.0,27.4324,27.4559,27.3853,27.3853,35100.0
2014-10-06 12:30:00,34.91,34.92,34.85,34.87,17500.0,27.3932,27.401,27.3461,27.3618,17500.0
2014-10-06 12:40:00,34.87,34.89,34.77,34.82,25400.0,27.3618,27.3775,27.2833,27.3226,25400.0
2014-10-06 12:50:00,34.83,34.95,34.82,34.91,35800.0,27.3304,27.4246,27.3226,27.3932,35800.0
2014-10-06 13:00:00,34.9,34.98,34.88,34.93,24300.0,27.3853,27.4481,27.3696,27.4089,24300.0
2014-10-06 13:10:00,34.93,35.08,34.93,35.07,32700.0,27.4089,27.5266,27.4089,27.5187,32700.0
2014-10-06 13:20:00,35.08,35.17,35.08,35.12,27700.0,27.5266,27.5972,27.5266,27.558,27700.0
2014-10-06 13:30:00,35.12,35.14,35.03,35.05,25500.0,27.558,27.5737,27.4873,27.503,25500.0
2014-10-06 13:40:00,35.05,35.06,35.01,35.01,20900.0,27.503,27.5109,27.4716,27.4716,20900.0
2014-10-06 13:50:00,35.01,35.06,34.99,34.99,24500.0,27.4716,27.5109,27.4559,27.4559,24500.0
2014-10-06 14:00:00,34.99,35.02,34.9,34.91,21900.0,27.4559,27.4795,27.3853,27.3932,21900.0
2014-10-06 14:10:00,34.91,34.99,34.9,34.97,35800.0,27.3932,27.4559,27.3853,27.4403,35800.0
2014-10-06 14:20:00,34.97,35.06,34.97,34.99,28500.0,27.4403,27.5109,27.4403,27.4559,28500.0
2014-10-06 14:30:00,35.0,35.05,34.99,35.02,33300.0,27.4638,27.503,27.4559,27.4795,33300.0
2014-10-06 14:40:00,35.02,35.05,34.99,35.0,22500.0,27.4795,27.503,27.4559,27.4638,22500.0
2014-10-06 14:50:00,35.0,35.04,34.98,34.98,20600.0,27.4638,27.4952,27.4481,27.4481,20600.0
2014-10-06 15:00:00,34.97,34.97,34.8,34.8,42600.0,27.4403,27.4403,27.3069,27.3069,42600.0
2014-10-06 15:10:00,34.8,34.87,34.76,34.82,65600.0,27.3069,27.3618,27.2755,27.3226,65600.0
2014-10-06 15:20:00,34.82,34.96,34.81,34.9,68700.0,27.3226,27.4324,27.3147,27.3853,68700.0
2014-10-06 15:30:00,34.89,34.89,34.76,34.77,64800.0,27.3775,27.3775,27.2755,27.2833,64800.0
2014-10-06 15:40:00,34.77,34.78,34.71,34.73,79600.0,27.2833,27.2912,27.2362,27.2519,79600.0
2014-10-06 15:50:00,34.73,34.74,34.62,34.63,145300.0,27.2519,27.2598,27.1656,27.1735,145300.0
2014-10-07 09:30:00,34.52,34.52,34.11,34.47,73500.0,27.0872,27.0872,26.7654,27.0479,73500.0
2014-10-07 09:40:00,34.44,34.48,34.2,34.28,59700.0,27.0244,27.0558,26.8361,26.8988,59700.0
2014-10-07 09:50:00,34.25,34.64,34.24,34.64,56500.0,26.8753,27.1813,26.8674,27.1813,56500.0
2014-10-07 10:00:00,34.67,34.81,34.6,34.73,43800.0,27.2049,27.3147,27.1499,27.2519,43800.0
2014-10-07 10:10:00,34.73,34.79,34.58,34.62,35200.0,27.2519,27.299,27.1342,27.1656,35200.0
2014-10-07 10:20:00,34.61,34.65,34.54,34.6,30000.0,27.1578,27.1892,27.1028,27.1499,30000.0
2014-10-07 10:30:00,34.61,34.76,34.57,34.57,32700.0,27.1578,27.2755,27.1264,27.1264,32700.0
2014-10-07 10:40:00,34.57,34.8,34.56,34.58,34000.0,27.1264,27.3069,27.1185,27.1342,34000.0
2014-10-07 10:50:00,34.59,34.74,34.59,34.59,39400.0,27.1421,27.2598,27.1421,27.1421,39400.0
2014-10-07 11:00:00,34.58,34.61,34.52,34.57,16900.0,27.1342,27.1578,27.0872,27.1264,16900.0
2014-10-07 11:10:00,34.57,34.63,34.48,34.6,28500.0,27.1264,27.1735,27.0558,27.1499,28500.0
2014-10-07 11:20:00,34.61,34.64,34.53,34.55,19700.0,27.1578,27.1813,27.095,27.1107,19700.0
2014-10-07 11:30:00,34.54,34.54,34.44,34.45,29600.0,27.1028,27.1028,27.0244,27.0322,29600.0
2014-10-07 11:40:00,34.47,34.59,34.47,34.52,11800.0,27.0479,27.1421,27.0479,27.0872,11800.0
2014-10-07 11:50:00,34.51,34.59,34.49,34.55,21200.0,27.0793,27.1421,27.0636,27.1107,21200.0
2014-10-07 12:00:00,34.54,34.64,34.54,34.58,10800.0,27.1028,27.1813,27.1028,27.1342,10800.0
2014-10-07 12:10:00,34.6,34.77,34.6,34.75,15000.0,27.1499,27.2833,27.1499,27.2676,15000.0
2014-10-07 12:20:00,34.74,34.78,34.67,34.78,14000.0,27.2598,27.2912,27.2049,27.2912,14000.0
2014-10-07 12:30:00,34.79,34.8,34.68,34.69,24000.0,27.299,27.3069,27.2127,27.2205,24000.0
2014-10-07 12:40:00,34.69,34.69,34.53,34.54,20000.0,27.2205,27.2205,27.095,27.1028,20000.0
2014-10-07 12:50:00,34.54,34.6,34.53,34.57,10500.0,27.1028,27.1499,27.095,27.1264,10500.0
2014-10-07 13:00:00,34.56,34.56,34.49,34.51,16400.0,27.1185,27.1185,27.0636,27.0793,16400.0
2014-10-07 13:10:00,34.51,34.62,34.51,34.58,8700.0,27.0793,27.1656,27.0793,27.1342,8700.0
2014-10-07 13:20:00,34.59,34.7,34.59,34.67,17500.0,27.1421,27.2284,27.1421,27.2049,17500.0
2014-10-07 13:30:00,34.67,34.67,34.53,34.53,14400.0,27.2049,27.2049,27.095,27.095,14400.0
2014-10-07 13:40:00,34.53,34.53,34.49,34.5,17700.0,27.095,27.095,27.0636,27.0715,17700.0
2014-10-07 13:50:00,34.5,34.54,34.47,34.51,20400.0,27.0715,27.1028,27.0479,27.0793,20400.0
2014-10-07 14:00:00,34.51,34.53,34.48,34.51,20700.0,27.0793,27.095,27.0558,27.0793,20700.0
2014-10-07 14:10:00,34.5,34.54,34.43,34.47,22400.0,27.0715,27.1028,27.0165,27.0479,22400.0
2014-10-07 14:20:00,34.45,34.46,34.33,34.35,24100.0,27.0322,27.0401,26.9381,26.9538,24100.0
2014-10-07 14:30:00,34.36,34.37,34.29,34.36,33200.0,26.9616,26.9694,26.9067,26.9616,33200.0
2014-10-07 14:40:00,34.35,34.43,34.33,34.4,23200.0,26.9538,27.0165,26.9381,26.993,23200.0
2014-10-07 14:50:00,34.4,34.42,34.29,34.29,44300.0,26.993,27.0087,26.9067,26.9067,44300.0
2014-10-07 15:00:00,34.28,34.32,34.22,34.23,40800.0,26.8988,26.9302,26.8517,26.8596,40800.0
2014-10-07 15:10:00,34.23,34.23,34.13,34.13,39500.0,26.8596,26.8596,26.7811,26.7811,39500.0
2014-10-07 15:20:00,34.13,34.26,34.12,34.26,42500.0,26.7811,26.8831,26.7733,26.8831,42500.0
2014-10-07 15:30:00,34.26,34.27,34.2,34.24,64700.0,26.8831,26.891,26.8361,26.8674,64700.0
2014-10-07 15:40:00,34.24,34.34,34.2,34.31,164900.0,26.8674,26.9459,26.8361,26.9224,164900.0
2014-10-07 15:50:00,34.31,34.34,34.21,34.22,179600.0,26.9224,26.9459,26.8439,26.8517,179600.0
2014-10-08 09:30:00,34.11,34.63,34.11,34.62,34200.0,26.7654,27.1735,26.7654,27.1656,34200.0
2014-10-08 09:40:00,34.55,34.59,34.41,34.59,17400.0,27.1107,27.1421,27.0008,27.1421,17400.0
2014-10-08 09:50:00,34.58,34.58,34.25,34.25,31800.0,27.1342,27.1342,26.8753,26.8753,31800.0
2014-10-08 10:00:00,34.28,34.33,34.14,34.28,36900.0,26.8988,26.9381,26.789,26.8988,36900.0
2014-10-08 10:10:00,34.29,34.41,34.26,34.31,28800.0,26.9067,27.0008,26.8831,26.9224,28800.0
2014-10-08 10:20:00,34.33,34.56,34.25,34.51,33800.0,26.9381,27.1185,26.8753,27.0793,33800.0
2014-10-08 10:30:00,34.56,34.6,34.28,34.28,38300.0,27.1185,27.1499,26.8988,26.8988,38300.0
2014-10-08 10:40:00,34.29,34.31,34.08,34.13,27000.0,26.9067,26.9224,26.7419,26.7811,27000.0
2014-10-08 10:50:00,34.14,34.15,34.0,34.0,29200.0,26.789,26.7968,26.6791,26.6791,29200.0
2014-10-08 11:00:00,33.99,34.05,33.84,34.0,30700.0,26.6713,26.7184,26.5536,26.6791,30700.0
2014-10-08 11:10:00,34.04,34.1,33.96,34.01,16000.0,26.7105,26.7576,26.6477,26.687,16000.0
2014-10-08 11:20:00,34.03,34.32,34.02,34.32,37200.0,26.7027,26.9302,26.6948,26.9302,37200.0
2014-10-08 11:30:00,34.31,34.35,34.15,34.15,34000.0,26.9224,26.9538,26.7968,26.7968,34000.0
2014-10-08 11:40:00,34.15,34.29,34.15,34.27,37300.0,26.7968,26.9067,26.7968,26.891,37300.0
2014-10-08 11:50:00,34.3,34.43,34.27,34.41,64000.0,26.9145,27.0165,26.891,27.0008,64000.0
2014-10-08 12:00:00,34.44,34.45,34.34,34.34,24300.0,27.0244,27.0322,26.9459,26.9459,24300.0
2014-10-08 12:10:00,34.35,34.41,34.32,34.34,23400.0,26.9538,27.0008,26.9302,26.9459,23400.0
2014-10-08 12:20:00,34.34,34.34,34.27,34.27,18000.0,26.9459,26.9459,26.891,26.891,18000.0
2014-10-08 12:30:00,34.26,34.33,34.24,34.29,16800.0,26.8831,26.9381,26.8674,26.9067,16800.0
2014-10-08 12:40:00,34.29,34.35,34.26,34.35,13300.0,26.9067,26.9538,26.8831,26.9538,13300.0
2014-10-08 12:50:00,34.36,34.36,34.24,34.26,29000.0,26.9616,26.9616,26.8674,26.8831,29000.0
2014-10-08 13:00:00,34.26,34.37,34.26,34.36,19600.0,26.8831,26.9694,26.8831,26.9616,19600.0
2014-10-08 13:10:00,34.35,34.44,34.34,34.41,19700.0,26.9538,27.0244,26.9459,27.0008,19700.0
2014-10-08 13:20:00,34.41,34.51,34.39,34.47,55000.0,27.0008,27.0793,26.9851,27.0479,55000.0
2014-10-08 13:30:00,34.49,34.5,34.39,34.42,38400.0,27.0636,27.0715,26.9851,27.0087,38400.0
2014-10-08 13:40:00,34.43,34.46,34.27,34.44,36100.0,27.0165,27.0401,26.891,27.0244,36100.0
2014-10-08 13:50:00,34.45,34.52,34.43,34.5,16300.0,27.0322,27.0872,27.0165,27.0715,16300.0
2014-10-08 14:00:00,34.51,34.68,34.51,34.67,84200.0,27.0793,27.2127,27.0793,27.2049,84200.0
2014-10-08 14:10:00,34.67,34.75,34.63,34.73,48500.0,27.2049,27.2676,27.1735,27.2519,48500.0
2014-10-08 14:20:00,34.75,34.88,34.74,34.84,37400.0,27.2676,27.3696,27.2598,27.3382,37400.0
2014-10-08 14:30:00,34.85,35.02,34.83,35.0,52900.0,27.3461,27.4795,27.3304,27.4638,52900.0
2014-10-08 14:40:00,35.01,35.01,34.91,34.91,30500.0,27.4716,27.4716,27.3932,27.3932,30500.0
2014-10-08 14:50:00,34.91,34.96,34.86,34.95,42000.0,27.3932,27.4324,27.3539,27.4246,42000.0
2014-10-08 15:00:00,34.94,35.1,34.94,35.1,35300.0,27.4167,27.5423,27.4167,27.5423,35300.0
2014-10-08 15:10:00,35.11,35.14,35.07,35.09,35600.0,27.5501,27.5737,27.5187,27.5344,35600.0
2014-10-08 15:20:00,35.09,35.09,35.03,35.07,93600.0,27.5344,27.5344,27.4873,27.5187,93600.0
2014-10-08 15:30:00,35.07,35.09,35.02,35.07,121400.0,27.5187,27.5344,27.4795,27.5187,121400.0
2014-10-08 15:40:00,35.06,35.29,35.06,35.29,189100.0,27.5109,27.6914,27.5109,27.6914,189100.0
2014-10-08 15:50:00,35.29,35.3,35.19,35.2,255700.0,27.6914,27.6992,27.6129,27.6207,255700.0
2014-10-09 09:30:00,34.9,35.36,34.9,35.12,69400.0,27.3853,27.7463,27.3853,27.558,69400.0
2014-10-09 09:40:00,35.12,35.33,35.0,35.19,75600.0,27.558,27.7227,27.4638,27.6129,75600.0
2014-10-09 09:50:00,35.19,35.35,35.09,35.18,64800.0,27.6129,27.7384,27.5344,27.605,64800.0
2014-10-09 10:00:00,35.18,35.26,34.89,34.9,54800.0,27.605,27.6678,27.3775,27.3853,54800.0
2014-10-09 10:10:00,34.9,34.9,34.56,34.7,102500.0,27.3853,27.3853,27.1185,27.2284,102500.0
2014-10-09 10:20:00,34.69,34.75,34.53,34.67,57300.0,27.2205,27.2676,27.095,27.2049,57300.0
2014-10-09 10:30:00,34.67,34.69,34.55,34.56,34000.0,27.2049,27.2205,27.1107,27.1185,34000.0
2014-10-09 10:40:00,34.54,34.62,34.53,34.59,36000.0,27.1028,27.1656,27.095,27.1421,36000.0
2014-10-09 10:50:00,34.57,34.6,34.46,34.58,52100.0,27.1264,27.1499,27.0401,27.1342,52100.0
2014-10-09 11:00:00,34.58,34.67,34.47,34.67,46200.0,27.1342,27.2049,27.0479,27.2049,46200.0
2014-10-09 11:10:00,34.67,34.85,34.63,34.71,37000.0,27.2049,27.3461,27.1735,27.2362,37000.0
2014-10-09 11:20:00,34.73,34.75,34.52,34.54,47900.0,27.2519,27.2676,27.0872,27.1028,47900.0
2014-10-09 11:30:00,34.54,34.54,34.31,34.31,56000.0,27.1028,27.1028,26.9224,26.9224,56000.0
2014-10-09 11:40:00,34.32,34.34,34.09,34.16,92100.0,26.9302,26.9459,26.7497,26.8047,92100.0
2014-10-09 11:50:00,34.16,34.33,34.13,34.33,81400.0,26.8047,26.9381,26.7811,26.9381,81400.0
2014-10-09 12:00:00,34.31,34.41,34.25,34.33,40300.0,26.9224,27.0008,26.8753,26.9381,40300.0
2014-10-09 12:10:00,34.35,34.39,34.16,34.21,36700.0,26.9538,26.9851,26.8047,26.8439,36700.0
2014-10-09 12:20:00,34.22,34.22,34.07,34.07,33500.0,26.8517,26.8517,26.734,26.734,33500.0
2014-10-09 12:30:00,34.06,34.06,33.93,34.01,49600.0,26.7262,26.7262,26.6242,26.687,49600.0
2014-10-09 12:40:00,34.0,34.26,33.99,34.24,48800.0,26.6791,26.8831,26.6713,26.8674,48800.0
2014-10-09 12:50:00,34.23,34.36,34.23,34.3,34800.0,26.8596,26.9616,26.8596,26.9145,34800.0
2014-10-09 13:00:00,34.32,34.33,34.05,34.11,29100.0,26.9302,26.9381,26.7184,26.7654,29100.0
2014-10-09 13:10:00,34.09,34.2,34.05,34.18,29400.0,26.7497,26.8361,26.7184,26.8204,29400.0
2014-10-09 13:20:00,34.19,34.36,34.19,34.27,12500.0,26.8282,26.9616,26.8282,26.891,12500.0
2014-10-09 13:30:00,34.25,34.59,34.25,34.59,64200.0,26.8753,27.1421,26.8753,27.1421,64200.0
2014-10-09 13:40:00,34.59,34.59,34.48,34.52,24300.0,27.1421,27.1421,27.0558,27.0872,24300.0
2014-10-09 13:50:00,34.52,34.53,34.34,34.35,19300.0,27.0872,27.095,26.9459,26.9538,19300.0
2014-10-09 14:00:00,34.34,34.34,34.18,34.21,29500.0,26.9459,26.9459,26.8204,26.8439,29500.0
2014-10-09 14:10:00,34.21,34.22,34.09,34.15,27200.0,26.8439,26.8517,26.7497,26.7968,27200.0
2014-10-09 14:20:00,34.13,34.14,34.03,34.05,23700.0,26.7811,26.789,26.7027,26.7184,23700.0
2014-10-09 14:30:00,34.02,34.15,33.95,34.11,32500.0,26.6948,26.7968,26.6399,26.7654,32500.0
2014-10-09 14:40:00,34.1,34.12,34.03,34.05,43800.0,26.7576,26.7733,26.7027,26.7184,43800.0
2014-10-09 14:50:00,34.06,34.12,33.99,33.99,42000.0,26.7262,26.7733,26.6713,26.6713,42000.0
2014-10-09 15:00:00,33.98,34.01,33.85,33.85,41100.0,26.6634,26.687,26.5614,26.5614,41100.0
2014-10-09 15:10:00,33.86,34.03,33.86,33.99,43100.0,26.5693,26.7027,26.5693,26.6713,43100.0
2014-10-09 15:20:00,33.98,34.02,33.94,33.97,43000.0,26.6634,26.6948,26.632,26.6556,43000.0
2014-10-09 15:30:00,33.98,34.12,33.98,33.99,57400.0,26.6634,26.7733,26.6634,26.6713,57400.0
2014-10-09 15:40:00,34.0,34.0,33.81,33.83,152400.0,26.6791,26.6791,26.53,26.5457,152400.0
2014-10-09 15:50:00,33.83,33.94,33.81,33.85,169800.0,26.5457,26.632,26.53,26.5614,169800.0
2014-10-10 09:30:00,33.9,33.9,33.65,33.77,68400.0,26.6006,26.6006,26.4045,26.4986,68400.0
2014-10-10 09:40:00,33.77,33.77,33.53,33.55,65600.0,26.4986,26.4986,26.3103,26.326,65600.0
2014-10-10 09:50:00,33.56,33.64,33.18,33.54,81700.0,26.3339,26.3966,26.0357,26.3182,81700.0
2014-10-10 10:00:00,33.53,33.59,33.31,33.46,42100.0,26.3103,26.3574,26.1377,26.2554,42100.0
2014-10-10 10:10:00,33.46,33.51,33.35,33.41,37800.0,26.2554,26.2946,26.1691,26.2162,37800.0
2014-10-10 10:20:00,33.41,33.41,33.25,33.3,32900.0,26.2162,26.2162,26.0906,26.1298,32900.0
2014-10-10 10:30:00,33.29,33.46,33.15,33.46,75000.0,26.122,26.2554,26.0121,26.2554,75000.0
2014-10-10 10:40:00,33.45,33.68,33.44,33.68,77100.0,26.2475,26.428,26.2397,26.428,77100.0
2014-10-10 10:50:00,33.69,33.76,33.57,33.57,31400.0,26.4359,26.4908,26.3417,26.3417,31400.0
2014-10-10 11:00:00,33.61,33.81,33.59,33.76,24100.0,26.3731,26.53,26.3574,26.4908,24100.0
2014-10-10 11:10:00,33.75,33.75,33.34,33.43,26300.0,26.4829,26.4829,26.1612,26.2318,26300.0
2014-10-10 11:20:00,33.42,33.51,33.4,33.44,22000.0,26.224,26.2946,26.2083,26.2397,22000.0
2014-10-10 11:30:00,33.44,33.58,33.44,33.51,19900.0,26.2397,26.3496,26.2397,26.2946,19900.0
2014-10-10 11:40:00,33.49,33.57,33.43,33.56,21600.0,26.2789,26.3417,26.2318,26.3339,21600.0
2014-10-10 11:50:00,33.58,33.68,33.58,33.65,21500.0,26.3496,26.428,26.3496,26.4045,21500.0
2014-10-10 12:00:00,33.65,33.81,33.64,33.79,32500.0,26.4045,26.53,26.3966,26.5143,32500.0
2014-10-10 12:10:00,33.78,33.94,33.78,33.89,28700.0,26.5065,26.632,26.5065,26.5928,28700.0
2014-10-10 12:20:00,33.87,33.9,33.79,33.84,16100.0,26.5771,26.6006,26.5143,26.5536,16100.0
2014-10-10 12:30:00,33.84,34.02,33.82,33.85,30100.0,26.5536,26.6948,26.5379,26.5614,30100.0
2014-10-10 12:40:00,33.83,33.95,33.83,33.95,17200.0,26.5457,26.6399,26.5457,26.6399,17200.0
2014-10-10 12:50:00,33.95,33.96,33.85,33.86,25900.0,26.6399,26.6477,26.5614,26.5693,25900.0
2014-10-10 13:00:00,33.85,33.99,33.71,33.72,135700.0,26.5614,26.6713,26.4516,26.4594,135700.0
2014-10-10 13:10:00,33.72,33.72,33.58,33.6,33700.0,26.4594,26.4594,26.3496,26.3652,33700.0
2014-10-10 13:20:00,33.62,33.86,33.57,33.71,97900.0,26.3809,26.5693,26.3417,26.4516,97900.0
2014-10-10 13:30:00,33.72,33.9,33.72,33.8,37600.0,26.4594,26.6006,26.4594,26.5222,37600.0
2014-10-10 13:40:00,33.8,33.86,33.7,33.75,25200.0,26.5222,26.5693,26.4437,26.4829,25200.0
2014-10-10 13:50:00,33.74,33.8,33.68,33.71,29300.0,26.4751,26.5222,26.428,26.4516,29300.0
2014-10-10 14:00:00,33.72,33.76,33.61,33.63,28100.0,26.4594,26.4908,26.3731,26.3888,28100.0
2014-10-10 14:10:00,33.62,33.65,33.5,33.51,44800.0,26.3809,26.4045,26.2868,26.2946,44800.0
2014-10-10 14:20:00,33.52,33.6,33.5,33.5,58600.0,26.3025,26.3652,26.2868,26.2868,58600.0
2014-10-10 14:30:00,33.5,33.55,33.47,33.49,90700.0,26.2868,26.326,26.2632,26.2789,90700.0
2014-10-10 14:40:00,33.49,33.53,33.46,33.51,52800.0,26.2789,26.3103,26.2554,26.2946,52800.0
2014-10-10 14:50:00,33.51,33.61,33.48,33.55,48100.0,26.2946,26.3731,26.2711,26.326,48100.0
2014-10-10 15:00:00,33.56,33.57,33.4,33.42,27900.0,26.3339,26.3417,26.2083,26.224,27900.0
2014-10-10 15:10:00,33.42,33.5,33.39,33.43,39600.0,26.224,26.2868,26.2005,26.2318,39600.0
2014-10-10 15:20:00,33.43,33.44,33.32,33.43,148100.0,26.2318,26.2397,26.1455,26.2318,148100.0
2014-10-10 15:30:00,33.44,33.44,33.3,33.44,86200.0,26.2397,26.2397,26.1298,26.2397,86200.0
2014-10-10 15:40:00,33.45,33.45,33.35,33.36,97700.0,26.2475,26.2475,26.1691,26.1769,97700.0
2014-10-10 15:50:00,33.35,33.39,33.33,33.33,255200.0,26.1691,26.2005,26.1534,26.1534,255200.0
2014-10-13 09:30:00,33.41,33.75,33.18,33.63,70200.0,26.2162,26.4829,26.0357,26.3888,70200.0
2014-10-13 09:40:00,33.65,33.69,33.39,33.39,81100.0,26.4045,26.4359,26.2005,26.2005,81100.0
2014-10-13 09:50:00,33.4,33.5,33.16,33.34,59900.0,26.2083,26.2868,26.02,26.1612,59900.0
2014-10-13 10:00:00,33.38,33.64,33.34,33.52,108700.0,26.1926,26.3966,26.1612,26.3025,108700.0
2014-10-13 10:10:00,33.52,33.6,33.32,33.43,41900.0,26.3025,26.3652,26.1455,26.2318,41900.0
2014-10-13 10:20:00,33.46,33.49,33.15,33.15,35100.0,26.2554,26.2789,26.0121,26.0121,35100.0
2014-10-13 10:30:00,33.15,33.35,33.14,33.32,40600.0,26.0121,26.1691,26.0043,26.1455,40600.0
2014-10-13 10:40:00,33.29,33.4,33.17,33.3,51000.0,26.122,26.2083,26.0278,26.1298,51000.0
2014-10-13 10:50:00,33.32,33.48,33.32,33.43,21200.0,26.1455,26.2711,26.1455,26.2318,21200.0
2014-10-13 11:00:00,33.44,33.66,33.42,33.65,35400.0,26.2397,26.4123,26.224,26.4045,35400.0
2014-10-13 11:10:00,33.65,33.69,33.47,33.47,120200.0,26.4045,26.4359,26.2632,26.2632,120200.0
2014-10-13 11:20:00,33.45,33.58,33.42,33.48,38100.0,26.2475,26.3496,26.224,26.2711,38100.0
2014-10-13 11:30:00,33.49,33.64,33.43,33.48,23100.0,26.2789,26.3966,26.2318,26.2711,23100.0
2014-10-13 11:40:00,33.49,33.81,33.47,33.75,39800.0,26.2789,26.53,26.2632,26.4829,39800.0
2014-10-13 11:50:00,33.75,33.87,33.75,33.79,51800.0,26.4829,26.5771,26.4829,26.5143,51800.0
2014-10-13 12:00:00,33.79,33.81,33.67,33.67,20500.0,26.5143,26.53,26.4202,26.4202,20500.0
2014-10-13 12:10:00,33.67,33.81,33.67,33.79,21900.0,26.4202,26.53,26.4202,26.5143,21900.0
2014-10-13 12:20:00,33.8,33.94,33.77,33.93,39500.0,26.5222,26.632,26.4986,26.6242,39500.0
2014-10-13 12:30:00,33.95,34.08,33.91,34.05,37300.0,26.6399,26.7419,26.6085,26.7184,37300.0
2014-10-13 12:40:00,34.06,34.14,33.85,34.06,93500.0,26.7262,26.789,26.5614,26.7262,93500.0
2014-10-13 12:50:00,34.05,34.1,34.02,34.08,27600.0,26.7184,26.7576,26.6948,26.7419,27600.0
2014-10-13 13:00:00,34.08,34.2,34.07,34.1,24900.0,26.7419,26.8361,26.734,26.7576,24900.0
2014-10-13 13:10:00,34.09,34.15,34.05,34.07,42900.0,26.7497,26.7968,26.7184,26.734,42900.0
2014-10-13 13:20:00,34.07,34.14,34.01,34.1,58300.0,26.734,26.789,26.687,26.7576,58300.0
2014-10-13 13:30:00,34.09,34.1,33.99,34.07,34100.0,26.7497,26.7576,26.6713,26.734,34100.0
2014-10-13 13:40:00,34.06,34.16,34.04,34.08,28700.0,26.7262,26.8047,26.7105,26.7419,28700.0
2014-10-13 13:50:00,34.08,34.14,34.03,34.07,67000.0,26.7419,26.789,26.7027,26.734,67000.0
2014-10-13 14:00:00,34.06,34.08,33.98,34.03,52000.0,26.7262,26.7419,26.6634,26.7027,52000.0
2014-10-13 14:10:00,34.03,34.03,33.89,33.9,19600.0,26.7027,26.7027,26.5928,26.6006,19600.0
2014-10-13 14:20:00,33.9,33.97,33.9,33.93,43600.0,26.6006,26.6556,26.6006,26.6242,43600.0
2014-10-13 14:30:00,33.92,34.0,33.9,33.97,51000.0,26.6163,26.6791,26.6006,26.6556,51000.0
2014-10-13 14:40:00,33.97,33.97,33.88,33.93,43600.0,26.6556,26.6556,26.585,26.6242,43600.0
2014-10-13 14:50:00,33.92,33.95,33.81,33.86,92900.0,26.6163,26.6399,26.53,26.5693,92900.0
2014-10-13 15:00:00,33.86,33.88,33.83,33.84,80600.0,26.5693,26.585,26.5457,26.5536,80600.0
2014-10-13 15:10:00,33.83,33.85,33.63,33.65,108500.0,26.5457,26.5614,26.3888,26.4045,108500.0
2014-10-13 15:20:00,33.65,33.77,33.65,33.76,47000.0,26.4045,26.4986,26.4045,26.4908,47000.0
2014-10-13 15:30:00,33.75,33.76,33.56,33.7,125100.0,26.4829,26.4908,26.3339,26.4437,125100.0
2014-10-13 15:40:00,33.7,33.7,33.53,33.56,130200.0,26.4437,26.4437,26.3103,26.3339,130200.0
2014-10-13 15:50:00,33.55,33.58,33.48,33.49,114400.0,26.326,26.3496,26.2711,26.2789,114400.0
2014-10-14 09:30:00,33.91,34.36,33.73,34.22,47000.0,26.6085,26.9616,26.4673,26.8517,47000.0
2014-10-14 09:40:00,34.27,34.27,33.9,33.93,65600.0,26.891,26.891,26.6006,26.6242,65600.0
2014-10-14 09:50:00,33.94,33.99,33.73,33.83,34400.0,26.632,26.6713,26.4673,26.5457,34400.0
2014-10-14 10:00:00,33.81,34.2,33.78,34.14,55600.0,26.53,26.8361,26.5065,26.789,55600.0
2014-10-14 10:10:00,34.15,34.19,33.99,34.01,49300.0,26.7968,26.8282,26.6713,26.687,49300.0
2014-10-14 10:20:00,34.01,34.26,34.01,34.22,62900.0,26.687,26.8831,26.687,26.8517,62900.0
2014-10-14 10:30:00,34.23,34.53,34.18,34.53,75500.0,26.8596,27.095,26.8204,27.095,75500.0
2014-10-14 10:40:00,34.52,34.59,34.21,34.3,101300.0,27.0872,27.1421,26.8439,26.9145,101300.0
2014-10-14 10:50:00,34.31,34.46,34.16,34.18,79300.0,26.9224,27.0401,26.8047,26.8204,79300.0
2014-10-14 11:00:00,34.18,34.2,34.06,34.11,47900.0,26.8204,26.8361,26.7262,26.7654,47900.0
2014-10-14 11:10:00,34.12,34.34,34.12,34.31,46800.0,26.7733,26.9459,26.7733,26.9224,46800.0
2014-10-14 11:20:00,34.3,34.3,34.1,34.14,56000.0,26.9145,26.9145,26.7576,26.789,56000.0
2014-10-14 11:30:00,34.14,34.3,34.1,34.3,61500.0,26.789,26.9145,26.7576,26.9145,61500.0
2014-10-14 11:40:00,34.3,34.46,34.3,34.41,44500.0,26.9145,27.0401,26.9145,27.0008,44500.0
2014-10-14 11:50:00,34.42,34.48,34.35,34.44,46900.0,27.0087,27.0558,26.9538,27.0244,46900.0
2014-10-14 12:00:00,34.44,34.82,34.44,34.72,75000.0,27.0244,27.3226,27.0244,27.2441,75000.0
2014-10-14 12:10:00,34.72,34.72,34.58,34.6,41900.0,27.2441,27.2441,27.1342,27.1499,41900.0
2014-10-14 12:20:00,34.6,34.66,34.51,34.59,28300.0,27.1499,27.197,27.0793,27.1421,28300.0
2014-10-14 12:30:00,34.59,34.59,34.48,34.52,48900.0,27.1421,27.1421,27.0558,27.0872,48900.0
2014-10-14 12:40:00,34.52,34.67,34.45,34.67,41900.0,27.0872,27.2049,27.0322,27.2049,41900.0
2014-10-14 12:50:00,34.66,34.73,34.61,34.71,38000.0,27.197,27.2519,27.1578,27.2362,38000.0
2014-10-14 13:00:00,34.72,34.82,34.7,34.78,49700.0,27.2441,27.3226,27.2284,27.2912,49700.0
2014-10-14 13:10:00,34.78,34.91,34.75,34.88,50800.0,27.2912,27.3932,27.2676,27.3696,50800.0
2014-10-14 13:20:00,34.87,34.87,34.61,34.62,30300.0,27.3618,27.3618,27.1578,27.1656,30300.0
2014-10-14 13:30:00,34.62,34.69,34.56,34.6,30500.0,27.1656,27.2205,27.1185,27.1499,30500.0
2014-10-14 13:40:00,34.59,34.62,34.5,34.53,28100.0,27.1421,27.1656,27.0715,27.095,28100.0
2014-10-14 13:50:00,34.54,34.58,34.46,34.52,27100.0,27.1028,27.1342,27.0401,27.0872,27100.0
2014-10-14 14:00:00,34.51,34.59,34.48,34.49,26800.0,27.0793,27.1421,27.0558,27.0636,26800.0
2014-10-14 14:10:00,34.49,34.62,34.46,34.47,22000.0,27.0636,27.1656,27.0401,27.0479,22000.0
2014-10-14 14:20:00,34.44,34.49,34.3,34.34,42200.0,27.0244,27.0636,26.9145,26.9459,42200.0
2014-10-14 14:30:00,34.35,34.43,34.33,34.42,37800.0,26.9538,27.0165,26.9381,27.0087,37800.0
2014-10-14 14:40:00,34.43,34.52,34.4,34.47,33300.0,27.0165,27.0872,26.993,27.0479,33300.0
2014-10-14 14:50:00,34.49,34.51,34.35,34.39,36700.0,27.0636,27.0793,26.9538,26.9851,36700.0
2014-10-14 15:00:00,34.4,34.47,34.26,34.26,36600.0,26.993,27.0479,26.8831,26.8831,36600.0
2014-10-14 15:10:00,34.28,34.36,34.25,34.33,40800.0,26.8988,26.9616,26.8753,26.9381,40800.0
2014-10-14 15:20:00,34.33,34.34,34.15,34.3,61400.0,26.9381,26.9459,26.7968,26.9145,61400.0
2014-10-14 15:30:00,34.3,34.48,34.26,34.48,61900.0,26.9145,27.0558,26.8831,27.0558,61900.0
2014-10-14 15:40:00,34.47,34.52,34.45,34.48,97700.0,27.0479,27.0872,27.0322,27.0558,97700.0
2014-10-14 15:50:00,34.48,34.56,34.47,34.47,164800.0,27.0558,27.1185,27.0479,27.0479,164800.0
2014-10-15 09:30:00,33.74,33.75,33.14,33.34,93200.0,26.4751,26.4829,26.0043,26.1612,93200.0
2014-10-15 09:40:00,33.33,33.97,33.28,33.91,76900.0,26.1534,26.6556,26.1141,26.6085,76900.0
2014-10-15 09:50:00,33.96,34.32,33.83,34.29,84200.0,26.6477,26.9302,26.5457,26.9067,84200.0
2014-10-15 10:00:00,34.26,34.52,34.19,34.38,61400.0,26.8831,27.0872,26.8282,26.9773,61400.0
2014-10-15 10:10:00,34.38,34.58,34.3,34.41,57300.0,26.9773,27.1342,26.9145,27.0008,57300.0
2014-10-15 10:20:00,34.43,34.65,34.35,34.49,68900.0,27.0165,27.1892,26.9538,27.0636,68900.0
2014-10-15 10:30:00,34.52,34.59,34.37,34.47,65800.0,27.0872,27.1421,26.9694,27.0479,65800.0
2014-10-15 10:40:00,34.42,34.5,34.08,34.28,82100.0,27.0087,27.0715,26.7419,26.8988,82100.0
2014-10-15 10:50:00,34.23,34.53,34.2,34.4,125300.0,26.8596,27.095,26.8361,26.993,125300.0
2014-10-15 11:00:00,34.39,34.49,34.19,34.46,102700.0,26.9851,27.0636,26.8282,27.0401,102700.0
2014-10-15 11:10:00,34.47,34.52,34.39,34.5,41900.0,27.0479,27.0872,26.9851,27.0715,41900.0
2014-10-15 11:20:00,34.48,34.5,34.26,34.28,45500.0,27.0558,27.0715,26.8831,26.8988,45500.0
2014-10-15 11:30:00,34.27,34.41,34.23,34.26,44400.0,26.891,27.0008,26.8596,26.8831,44400.0
2014-10-15 11:40:00,34.25,34.31,34.02,34.05,41200.0,26.8753,26.9224,26.6948,26.7184,41200.0
2014-10-15 11:50:00,34.02,34.25,34.02,34.22,17300.0,26.6948,26.8753,26.6948,26.8517,17300.0
2014-10-15 12:00:00,34.25,34.25,34.02,34.15,20600.0,26.8753,26.8753,26.6948,26.7968,20600.0
2014-10-15 12:10:00,34.11,34.15,34.0,34.04,20700.0,26.7654,26.7968,26.6791,26.7105,20700.0
2014-10-15 12:20:00,34.03,34.15,34.0,34.0,19300.0,26.7027,26.7968,26.6791,26.6791,19300.0
2014-10-15 12:30:00,34.02,34.07,33.99,34.02,29000.0,26.6948,26.734,26.6713,26.6948,29000.0
2014-10-15 12:40:00,34.02,34.04,33.85,33.89,25300.0,26.6948,26.7105,26.5614,26.5928,25300.0
2014-10-15 12:50:00,33.88,33.9,33.71,33.79,28900.0,26.585,26.6006,26.4516,26.5143,28900.0
2014-10-15 13:00:00,33.77,34.06,33.71,34.03,19900.0,26.4986,26.7262,26.4516,26.7027,19900.0
2014-10-15 13:10:00,34.05,34.06,33.92,33.97,24100.0,26.7184,26.7262,26.6163,26.6556,24100.0
2014-10-15 13:20:00,33.95,33.98,33.82,33.85,42800.0,26.6399,26.6634,26.5379,26.5614,42800.0
2014-10-15 13:30:00,33.86,34.06,33.82,33.94,24700.0,26.5693,26.7262,26.5379,26.632,24700.0
2014-10-15 13:40:00,33.95,34.17,33.93,34.15,61600.0,26.6399,26.8125,26.6242,26.7968,61600.0
2014-10-15 13:50:00,34.19,34.23,34.03,34.03,33800.0,26.8282,26.8596,26.7027,26.7027,33800.0
2014-10-15 14:00:00,34.02,34.1,33.92,34.0,27000.0,26.6948,26.7576,26.6163,26.6791,27000.0
2014-10-15 14:10:00,34.01,34.26,34.0,34.25,31700.0,26.687,26.8831,26.6791,26.8753,31700.0
2014-10-15 14:20:00,34.23,34.28,34.07,34.11,36300.0,26.8596,26.8988,26.734,26.7654,36300.0
2014-10-15 14:30:00,34.09,34.27,34.08,34.27,41200.0,26.7497,26.891,26.7419,26.891,41200.0
2014-10-15 14:40:00,34.28,34.34,34.18,34.31,50700.0,26.8988,26.9459,26.8204,26.9224,50700.0
2014-10-15 14:50:00,34.33,34.44,34.31,34.4,47300.0,26.9381,27.0244,26.9224,26.993,47300.0
2014-10-15 15:00:00,34.38,34.66,34.37,34.56,70000.0,26.9773,27.197,26.9694,27.1185,70000.0
2014-10-15 15:10:00,34.56,34.73,34.43,34.5,63100.0,27.1185,27.2519,27.0165,27.0715,63100.0
2014-10-15 15:20:00,34.5,34.79,34.45,34.79,59500.0,27.0715,27.299,27.0322,27.299,59500.0
2014-10-15 15:30:00,34.81,34.95,34.78,34.93,87200.0,27.3147,27.4246,27.2912,27.4089,87200.0
2014-10-15 15:40:00,34.95,34.96,34.63,34.66,90800.0,27.4246,27.4324,27.1735,27.197,90800.0
2014-10-15 15:50:00,34.67,34.73,34.55,34.57,160000.0,27.2049,27.2519,27.1107,27.1264,160000.0
2014-10-16 09:30:00,34.0,34.49,33.88,34.25,55500.0,26.6791,27.0636,26.585,26.8753,55500.0
2014-10-16 09:40:00,34.27,34.44,33.96,34.06,42500.0,26.891,27.0244,26.6477,26.7262,42500.0
2014-10-16 09:50:00,34.07,34.24,33.9,34.03,39100.0,26.734,26.8674,26.6006,26.7027,39100.0
2014-10-16 10:00:00,34.02,34.03,33.75,33.88,101700.0,26.6948,26.7027,26.4829,26.585,101700.0
2014-10-16 10:10:00,33.87,33.92,33.67,33.77,58800.0,26.5771,26.6163,26.4202,26.4986,58800.0
2014-10-16 10:20:00,33.84,34.17,33.76,34.09,55400.0,26.5536,26.8125,26.4908,26.7497,55400.0
2014-10-16 10:30:00,34.13,34.28,34.05,34.1,37300.0,26.7811,26.8988,26.7184,26.7576,37300.0
2014-10-16 10:40:00,34.1,34.4,34.04,34.33,56500.0,26.7576,26.993,26.7105,26.9381,56500.0
2014-10-16 10:50:00,34.31,34.59,34.31,34.35,34100.0,26.9224,27.1421,26.9224,26.9538,34100.0
2014-10-16 11:00:00,34.3,34.32,34.05,34.13,25500.0,26.9145,26.9302,26.7184,26.7811,25500.0
2014-10-16 11:10:00,34.16,34.54,34.14,34.51,19100.0,26.8047,27.1028,26.789,27.0793,19100.0
2014-10-16 11:20:00,34.49,34.72,34.48,34.65,25800.0,27.0636,27.2441,27.0558,27.1892,25800.0
2014-10-16 11:30:00,34.66,34.75,34.29,34.33,43300.0,27.197,27.2676,26.9067,26.9381,43300.0
2014-10-16 11:40:00,34.32,34.35,34.07,34.08,30000.0,26.9302,26.9538,26.734,26.7419,30000.0
2014-10-16 11:50:00,34.09,34.24,34.06,34.13,25800.0,26.7497,26.8674,26.7262,26.7811,25800.0
2014-10-16 12:00:00,34.1,34.16,34.02,34.15,18700.0,26.7576,26.8047,26.6948,26.7968,18700.0
2014-10-16 12:10:00,34.16,34.34,34.1,34.32,19800.0,26.8047,26.9459,26.7576,26.9302,19800.0
2014-10-16 12:20:00,34.31,34.41,34.28,34.36,14800.0,26.9224,27.0008,26.8988,26.9616,14800.0
2014-10-16 12:30:00,34.39,34.39,34.23,34.36,43700.0,26.9851,26.9851,26.8596,26.9616,43700.0
2014-10-16 12:40:00,34.36,34.46,34.35,34.41,10200.0,26.9616,27.0401,26.9538,27.0008,10200.0
2014-10-16 12:50:00,34.43,34.59,34.43,34.55,25500.0,27.0165,27.1421,27.0165,27.1107,25500.0
2014-10-16 13:00:00,34.58,34.67,34.55,34.62,18600.0,27.1342,27.2049,27.1107,27.1656,18600.0
2014-10-16 13:10:00,34.62,34.78,34.56,34.76,28600.0,27.1656,27.2912,27.1185,27.2755,28600.0
2014-10-16 13:20:00,34.77,34.88,34.72,34.84,29000.0,27.2833,27.3696,27.2441,27.3382,29000.0
2014-10-16 13:30:00,34.82,35.12,34.79,35.1,60600.0,27.3226,27.558,27.299,27.5423,60600.0
2014-10-16 13:40:00,35.1,35.23,35.06,35.12,54400.0,27.5423,27.6443,27.5109,27.558,54400.0
2014-10-16 13:50:00,35.12,35.12,34.89,34.93,23200.0,27.558,27.558,27.3775,27.4089,23200.0
2014-10-16 14:00:00,34.94,35.01,34.89,35.0,26800.0,27.4167,27.4716,27.3775,27.4638,26800.0
2014-10-16 14:10:00,35.01,35.03,34.86,34.9,24700.0,27.4716,27.4873,27.3539,27.3853,24700.0
2014-10-16 14:20:00,34.89,34.93,34.78,34.88,24400.0,27.3775,27.4089,27.2912,27.3696,24400.0
2014-10-16 14:30:00,34.88,34.98,34.76,34.79,26900.0,27.3696,27.4481,27.2755,27.299,26900.0
2014-10-16 14:40:00,34.82,34.82,34.63,34.66,32800.0,27.3226,27.3226,27.1735,27.197,32800.0
2014-10-16 14:50:00,34.65,34.74,34.63,34.68,35900.0,27.1892,27.2598,27.1735,27.2127,35900.0
2014-10-16 15:00:00,34.67,34.71,34.54,34.64,46300.0,27.2049,27.2362,27.1028,27.1813,46300.0
2014-10-16 15:10:00,34.66,34.86,34.65,34.8,32700.0,27.197,27.3539,27.1892,27.3069,32700.0
2014-10-16 15:20:00,34.78,34.86,34.75,34.81,32600.0,27.2912,27.3539,27.2676,27.3147,32600.0
2014-10-16 15:30:00,34.82,34.88,34.71,34.76,50200.0,27.3226,27.3696,27.2362,27.2755,50200.0
2014-10-16 15:40:00,34.78,34.96,34.77,34.9,70900.0,27.2912,27.4324,27.2833,27.3853,70900.0
2014-10-16 15:50:00,34.91,34.96,34.77,34.8,129800.0,27.3932,27.4324,27.2833,27.3069,129800.0
2014-10-17 09:30:00,34.89,34.89,33.38,33.5,174400.0,27.3775,27.3775,26.1926,26.2868,174400.0
2014-10-17 09:40:00,33.48,33.88,33.16,33.77,174400.0,26.2711,26.585,26.02,26.4986,174400.0
2014-10-17 09:50:00,33.79,33.83,33.55,33.6,71200.0,26.5143,26.5457,26.326,26.3652,71200.0
2014-10-17 10:00:00,33.58,33.71,33.48,33.66,58100.0,26.3496,26.4516,26.2711,26.4123,58100.0
2014-10-17 10:10:00,33.68,34.08,33.65,33.96,67100.0,26.428,26.7419,26.4045,26.6477,67100.0
2014-10-17 10:20:00,34.0,34.01,33.77,33.85,42100.0,26.6791,26.687,26.4986,26.5614,42100.0
2014-10-17 10:30:00,33.85,34.02,33.85,33.93,36500.0,26.5614,26.6948,26.5614,26.6242,36500.0
2014-10-17 10:40:00,33.93,33.99,33.88,33.89,74500.0,26.6242,26.6713,26.585,26.5928,74500.0
2014-10-17 10:50:00,33.9,33.94,33.65,33.74,107900.0,26.6006,26.632,26.4045,26.4751,107900.0
2014-10-17 11:00:00,33.72,33.76,33.59,33.68,67500.0,26.4594,26.4908,26.3574,26.428,67500.0
2014-10-17 11:10:00,33.67,33.85,33.62,33.81,46300.0,26.4202,26.5614,26.3809,26.53,46300.0
2014-10-17 11:20:00,33.81,33.85,33.75,33.75,28000.0,26.53,26.5614,26.4829,26.4829,28000.0
2014-10-17 11:30:00,33.76,33.77,33.67,33.71,71500.0,26.4908,26.4986,26.4202,26.4516,71500.0
2014-10-17 11:40:00,33.71,33.76,33.68,33.72,29900.0,26.4516,26.4908,26.428,26.4594,29900.0
2014-10-17 11:50:00,33.72,33.77,33.48,33.49,41900.0,26.4594,26.4986,26.2711,26.2789,41900.0
2014-10-17 12:00:00,33.49,33.63,33.48,33.56,35300.0,26.2789,26.3888,26.2711,26.3339,35300.0
2014-10-17 12:10:00,33.57,33.61,33.51,33.51,21400.0,26.3417,26.3731,26.2946,26.2946,21400.0
2014-10-17 12:20:00,33.51,33.51,33.45,33.48,18400.0,26.2946,26.2946,26.2475,26.2711,18400.0
2014-10-17 12:30:00,33.49,33.58,33.42,33.44,64000.0,26.2789,26.3496,26.224,26.2397,64000.0
2014-10-17 12:40:00,33.44,33.45,33.11,33.12,106800.0,26.2397,26.2475,25.9808,25.9886,106800.0
2014-10-17 12:50:00,33.12,33.12,32.72,32.9,205200.0,25.9886,25.9886,25.6747,25.816,205200.0
2014-10-17 13:00:00,32.91,33.3,32.9,33.05,87200.0,25.8238,26.1298,25.816,25.9337,87200.0
2014-10-17 13:10:00,33.06,33.2,33.02,33.17,61000.0,25.9415,26.0514,25.9101,26.0278,61000.0
2014-10-17 13:20:00,33.15,33.16,32.8,32.81,73300.0,26.0121,26.02,25.7375,25.7453,73300.0
2014-10-17 13:30:00,32.8,32.84,32.65,32.69,70700.0,25.7375,25.7689,25.6198,25.6512,70700.0
2014-10-17 13:40:00,32.69,32.72,32.54,32.66,102700.0,25.6512,25.6747,25.5335,25.6276,102700.0
2014-10-17 13:50:00,32.67,32.83,32.66,32.83,82600.0,25.6355,25.761,25.6276,25.761,82600.0
2014-10-17 14:00:00,32.82,32.9,32.74,32.74,76400.0,25.7532,25.816,25.6904,25.6904,76400.0
2014-10-17 14:10:00,32.74,32.75,32.55,32.55,48900.0,25.6904,25.6983,25.5413,25.5413,48900.0
2014-10-17 14:20:00,32.56,32.61,32.44,32.47,134100.0,25.5492,25.5884,25.455,25.4786,134100.0
2014-10-17 14:30:00,32.47,32.55,32.38,32.45,101000.0,25.4786,25.5413,25.4079,25.4629,101000.0
2014-10-17 14:40:00,32.47,32.63,32.42,32.51,72300.0,25.4786,25.6041,25.4393,25.5099,72300.0
2014-10-17 14:50:00,32.52,32.65,32.52,32.58,62700.0,25.5178,25.6198,25.5178,25.5649,62700.0
2014-10-17 15:00:00,32.59,32.68,32.51,32.61,80200.0,25.5727,25.6433,25.5099,25.5884,80200.0
2014-10-17 15:10:00,32.61,32.65,32.58,32.65,78500.0,25.5884,25.6198,25.5649,25.6198,78500.0
2014-10-17 15:20:00,32.65,32.66,32.62,32.63,82300.0,25.6198,25.6276,25.5963,25.6041,82300.0
2014-10-17 15:30:00,32.64,32.7,32.61,32.64,145600.0,25.612,25.659,25.5884,25.612,145600.0
2014-10-17 15:40:00,32.65,32.76,32.62,32.73,253500.0,25.6198,25.7061,25.5963,25.6826,253500.0
2014-10-17 15:50:00,32.73,32.73,32.55,32.58,251400.0,25.6826,25.6826,25.5413,25.5649,251400.0
2014-10-20 09:30:00,32.55,33.41,32.53,33.35,88800.0,25.5413,26.2162,25.5256,26.1691,88800.0
2014-10-20 09:40:00,33.34,33.44,32.9,32.93,67600.0,26.1612,26.2397,25.816,25.8395,67600.0
2014-10-20 09:50:00,32.92,33.25,32.89,33.2,52100.0,25.8317,26.0906,25.8081,26.0514,52100.0
2014-10-20 10:00:00,33.21,33.25,32.96,32.97,43900.0,26.0592,26.0906,25.863,25.8709,43900.0
2014-10-20 10:10:00,32.98,33.06,32.77,32.84,88000.0,25.8787,25.9415,25.714,25.7689,88000.0
2014-10-20 10:20:00,32.85,32.99,32.85,32.91,56700.0,25.7767,25.8866,25.7767,25.8238,56700.0
2014-10-20 10:30:00,32.92,32.99,32.81,32.83,55000.0,25.8317,25.8866,25.7453,25.761,55000.0
2014-10-20 10:40:00,32.84,33.02,32.84,32.94,112300.0,25.7689,25.9101,25.7689,25.8474,112300.0
2014-10-20 10:50:00,32.93,33.11,32.91,33.03,47900.0,25.8395,25.9808,25.8238,25.918,47900.0
2014-10-20 11:00:00,33.01,33.03,32.95,33.0,46400.0,25.9023,25.918,25.8552,25.8944,46400.0
2014-10-20 11:10:00,33.0,33.09,32.95,33.05,52700.0,25.8944,25.9651,25.8552,25.9337,52700.0
2014-10-20 11:20:00,33.04,33.09,32.98,33.03,38100.0,25.9258,25.9651,25.8787,25.918,38100.0
2014-10-20 11:30:00,33.03,33.08,32.99,33.08,28300.0,25.918,25.9572,25.8866,25.9572,28300.0
2014-10-20 11:40:00,33.09,33.2,33.07,33.12,25700.0,25.9651,26.0514,25.9494,25.9886,25700.0
2014-10-20 11:50:00,33.13,33.13,32.94,32.94,41800.0,25.9964,25.9964,25.8474,25.8474,41800.0
2014-10-20 12:00:00,32.94,33.03,32.93,32.96,36800.0,25.8474,25.918,25.8395,25.863,36800.0
2014-10-20 12:10:00,32.96,33.03,32.93,33.02,35800.0,25.863,25.918,25.8395,25.9101,35800.0
2014-10-20 12:20:00,33.03,33.14,33.02,33.12,104100.0,25.918,26.0043,25.9101,25.9886,104100.0
2014-10-20 12:30:00,33.1,33.12,33.06,33.1,24300.0,25.9729,25.9886,25.9415,25.9729,24300.0
2014-10-20 12:40:00,33.12,33.12,33.07,33.1,20400.0,25.9886,25.9886,25.9494,25.9729,20400.0
2014-10-20 12:50:00,33.1,33.11,33.01,33.03,20400.0,25.9729,25.9808,25.9023,25.918,20400.0
2014-10-20 13:00:00,33.02,33.12,33.02,33.12,11800.0,25.9101,25.9886,25.9101,25.9886,11800.0
2014-10-20 13:10:00,33.12,33.12,33.07,33.12,15700.0,25.9886,25.9886,25.9494,25.9886,15700.0
2014-10-20 13:20:00,33.12,33.12,33.08,33.08,35000.0,25.9886,25.9886,25.9572,25.9572,35000.0
2014-10-20 13:30:00,33.09,33.09,33.02,33.06,13400.0,25.9651,25.9651,25.9101,25.9415,13400.0
2014-10-20 13:40:00,33.08,33.1,33.02,33.03,14000.0,25.9572,25.9729,25.9101,25.918,14000.0
2014-10-20 13:50:00,33.04,33.04,32.98,33.01,21100.0,25.9258,25.9258,25.8787,25.9023,21100.0
2014-10-20 14:00:00,33.01,33.11,33.01,33.1,29000.0,25.9023,25.9808,25.9023,25.9729,29000.0
2014-10-20 14:10:00,33.09,33.17,33.08,33.17,34700.0,25.9651,26.0278,25.9572,26.0278,34700.0
2014-10-20 14:20:00,33.17,33.21,33.13,33.18,212900.0,26.0278,26.0592,25.9964,26.0357,212900.0
2014-10-20 14:30:00,33.18,33.18,33.14,33.15,26500.0,26.0357,26.0357,26.0043,26.0121,26500.0
2014-10-20 14:40:00,33.15,33.15,33.09,33.13,43900.0,26.0121,26.0121,25.9651,25.9964,43900.0
2014-10-20 14:50:00,33.13,33.16,33.09,33.12,41500.0,25.9964,26.02,25.9651,25.9886,41500.0
2014-10-20 15:00:00,33.13,33.17,33.11,33.15,59800.0,25.9964,26.0278,25.9808,26.0121,59800.0
2014-10-20 15:10:00,33.15,33.16,33.13,33.15,53900.0,26.0121,26.02,25.9964,26.0121,53900.0
2014-10-20 15:20:00,33.15,33.16,33.12,33.15,34500.0,26.0121,26.02,25.9886,26.0121,34500.0
2014-10-20 15:30:00,33.14,33.16,33.09,33.1,61800.0,26.0043,26.02,25.9651,25.9729,61800.0
2014-10-20 15:40:00,33.1,33.22,33.1,33.18,159400.0,25.9729,26.0671,25.9729,26.0357,159400.0
2014-10-20 15:50:00,33.18,33.26,33.18,33.2,177200.0,26.0357,26.0985,26.0357,26.0514,177200.0
2014-10-21 09:30:00,33.35,33.69,33.22,33.59,22200.0,26.1691,26.4359,26.0671,26.3574,22200.0
2014-10-21 09:40:00,33.59,33.88,33.49,33.86,42700.0,26.3574,26.585,26.2789,26.5693,42700.0
2014-10-21 09:50:00,33.86,33.91,33.53,33.53,20000.0,26.5693,26.6085,26.3103,26.3103,20000.0
2014-10-21 10:00:00,33.54,33.78,33.44,33.69,38100.0,26.3182,26.5065,26.2397,26.4359,38100.0
2014-10-21 10:10:00,33.69,33.89,33.65,33.66,49300.0,26.4359,26.5928,26.4045,26.4123,49300.0
2014-10-21 10:20:00,33.67,33.71,33.61,33.67,26200.0,26.4202,26.4516,26.3731,26.4202,26200.0
2014-10-21 10:30:00,33.69,33.82,33.44,33.81,58400.0,26.4359,26.5379,26.2397,26.53,58400.0
2014-10-21 10:40:00,33.83,33.83,33.73,33.8,79900.0,26.5457,26.5457,26.4673,26.5222,79900.0
2014-10-21 10:50:00,33.81,33.81,33.69,33.75,19600.0,26.53,26.53,26.4359,26.4829,19600.0
2014-10-21 11:00:00,33.74,33.75,33.64,33.74,42600.0,26.4751,26.4829,26.3966,26.4751,42600.0
2014-10-21 11:10:00,33.74,33.85,33.74,33.84,32800.0,26.4751,26.5614,26.4751,26.5536,32800.0
2014-10-21 11:20:00,33.84,33.89,33.83,33.88,33000.0,26.5536,26.5928,26.5457,26.585,33000.0
2014-10-21 11:30:00,33.87,33.91,33.85,33.86,25400.0,26.5771,26.6085,26.5614,26.5693,25400.0
2014-10-21 11:40:00,33.86,33.94,33.83,33.85,31800.0,26.5693,26.632,26.5457,26.5614,31800.0
2014-10-21 11:50:00,33.85,33.86,33.77,33.82,19300.0,26.5614,26.5693,26.4986,26.5379,19300.0
2014-10-21 12:00:00,33.82,33.82,33.76,33.77,18800.0,26.5379,26.5379,26.4908,26.4986,18800.0
2014-10-21 12:10:00,33.77,33.8,33.75,33.79,20400.0,26.4986,26.5222,26.4829,26.5143,20400.0
2014-10-21 12:20:00,33.79,33.9,33.77,33.9,29600.0,26.5143,26.6006,26.4986,26.6006,29600.0
2014-10-21 12:30:00,33.89,33.91,33.78,33.78,15500.0,26.5928,26.6085,26.5065,26.5065,15500.0
2014-10-21 12:40:00,33.79,33.84,33.7,33.72,35900.0,26.5143,26.5536,26.4437,26.4594,35900.0
2014-10-21 12:50:00,33.72,33.72,33.65,33.69,23200.0,26.4594,26.4594,26.4045,26.4359,23200.0
2014-10-21 13:00:00,33.69,33.7,33.65,33.7,61300.0,26.4359,26.4437,26.4045,26.4437,61300.0
2014-10-21 13:10:00,33.69,33.73,33.64,33.64,28500.0,26.4359,26.4673,26.3966,26.3966,28500.0
2014-10-21 13:20:00,33.63,33.68,33.63,33.67,34600.0,26.3888,26.428,26.3888,26.4202,34600.0
2014-10-21 13:30:00,33.67,33.76,33.66,33.67,29500.0,26.4202,26.4908,26.4123,26.4202,29500.0
2014-10-21 13:40:00,33.67,33.67,33.66,33.66,27500.0,26.4202,26.4202,26.4123,26.4123,27500.0
2014-10-21 13:50:00,33.67,33.69,33.66,33.68,22800.0,26.4202,26.4359,26.4123,26.428,22800.0
2014-10-21 14:00:00,33.68,33.78,33.67,33.76,21300.0,26.428,26.5065,26.4202,26.4908,21300.0
2014-10-21 14:10:00,33.77,33.79,33.73,33.77,30000.0,26.4986,26.5143,26.4673,26.4986,30000.0
2014-10-21 14:20:00,33.77,33.78,33.75,33.78,18700.0,26.4986,26.5065,26.4829,26.5065,18700.0
2014-10-21 14:30:00,33.78,33.8,33.73,33.75,33200.0,26.5065,26.5222,26.4673,26.4829,33200.0
2014-10-21 14:40:00,33.76,33.77,33.68,33.7,44400.0,26.4908,26.4986,26.428,26.4437,44400.0
2014-10-21 14:50:00,33.71,33.72,33.63,33.64,45700.0,26.4516,26.4594,26.3888,26.3966,45700.0
2014-10-21 15:00:00,33.64,33.68,33.62,33.68,58800.0,26.3966,26.428,26.3809,26.428,58800.0
2014-10-21 15:10:00,33.69,33.79,33.69,33.73,68100.0,26.4359,26.5143,26.4359,26.4673,68100.0
2014-10-21 15:20:00,33.73,33.73,33.69,33.69,56600.0,26.4673,26.4673,26.4359,26.4359,56600.0
2014-10-21 15:30:00,33.69,33.69,33.59,33.62,65100.0,26.4359,26.4359,26.3574,26.3809,65100.0
2014-10-21 15:40:00,33.63,33.63,33.57,33.62,121900.0,26.3888,26.3888,26.3417,26.3809,121900.0
2014-10-21 15:50:00,33.62,33.64,33.51,33.52,265000.0,26.3809,26.3966,26.2946,26.3025,265000.0
2014-10-22 09:30:00,33.57,33.72,33.02,33.03,85000.0,26.3417,26.4594,25.9101,25.918,85000.0
2014-10-22 09:40:00,33.04,33.26,33.01,33.19,110200.0,25.9258,26.0985,25.9023,26.0435,110200.0
2014-10-22 09:50:00,33.19,33.34,33.14,33.14,79600.0,26.0435,26.1612,26.0043,26.0043,79600.0
2014-10-22 10:00:00,33.14,33.2,33.06,33.06,61500.0,26.0043,26.0514,25.9415,25.9415,61500.0
2014-10-22 10:10:00,33.09,33.33,33.09,33.32,46200.0,25.9651,26.1534,25.9651,26.1455,46200.0
2014-10-22 10:20:00,33.32,33.62,33.31,33.57,74800.0,26.1455,26.3809,26.1377,26.3417,74800.0
2014-10-22 10:30:00,33.59,33.63,33.45,33.56,78900.0,26.3574,26.3888,26.2475,26.3339,78900.0
2014-10-22 10:40:00,33.57,33.58,33.37,33.46,36100.0,26.3417,26.3496,26.1848,26.2554,36100.0
2014-10-22 10:50:00,33.46,33.59,33.46,33.48,56000.0,26.2554,26.3574,26.2554,26.2711,56000.0
2014-10-22 11:00:00,33.49,33.54,33.39,33.48,43100.0,26.2789,26.3182,26.2005,26.2711,43100.0
2014-10-22 11:10:00,33.47,33.52,33.46,33.51,47500.0,26.2632,26.3025,26.2554,26.2946,47500.0
2014-10-22 11:20:00,33.51,33.52,33.41,33.44,36000.0,26.2946,26.3025,26.2162,26.2397,36000.0
2014-10-22 11:30:00,33.43,33.48,33.35,33.44,26200.0,26.2318,26.2711,26.1691,26.2397,26200.0
2014-10-22 11:40:00,33.44,33.45,33.36,33.36,19000.0,26.2397,26.2475,26.1769,26.1769,19000.0
2014-10-22 11:50:00,33.37,33.38,33.31,33.32,20400.0,26.1848,26.1926,26.1377,26.1455,20400.0
2014-10-22 12:00:00,33.31,33.32,33.22,33.24,32900.0,26.1377,26.1455,26.0671,26.0828,32900.0
2014-10-22 12:10:00,33.25,33.26,33.12,33.16,35200.0,26.0906,26.0985,25.9886,26.02,35200.0
2014-10-22 12:20:00,33.18,33.24,33.15,33.23,24900.0,26.0357,26.0828,26.0121,26.0749,24900.0
2014-10-22 12:30:00,33.22,33.22,33.08,33.08,51300.0,26.0671,26.0671,25.9572,25.9572,51300.0
2014-10-22 12:40:00,33.08,33.09,33.0,33.0,24500.0,25.9572,25.9651,25.8944,25.8944,24500.0
2014-10-22 12:50:00,33.01,33.03,32.96,33.02,41200.0,25.9023,25.918,25.863,25.9101,41200.0
2014-10-22 13:00:00,33.03,33.28,33.03,33.27,41000.0,25.918,26.1141,25.918,26.1063,41000.0
2014-10-22 13:10:00,33.28,33.36,33.26,33.26,20100.0,26.1141,26.1769,26.0985,26.0985,20100.0
2014-10-22 13:20:00,33.27,33.29,33.15,33.15,11900.0,26.1063,26.122,26.0121,26.0121,11900.0
2014-10-22 13:30:00,33.17,33.21,33.09,33.18,12900.0,26.0278,26.0592,25.9651,26.0357,12900.0
2014-10-22 13:40:00,33.2,33.26,33.17,33.17,17100.0,26.0514,26.0985,26.0278,26.0278,17100.0
2014-10-22 13:50:00,33.17,33.24,33.15,33.19,18900.0,26.0278,26.0828,26.0121,26.0435,18900.0
2014-10-22 14:00:00,33.2,33.27,33.17,33.27,20700.0,26.0514,26.1063,26.0278,26.1063,20700.0
2014-10-22 14:10:00,33.27,33.28,33.22,33.24,17500.0,26.1063,26.1141,26.0671,26.0828,17500.0
2014-10-22 14:20:00,33.23,33.27,33.13,33.13,32600.0,26.0749,26.1063,25.9964,25.9964,32600.0
2014-10-22 14:30:00,33.14,33.14,33.0,33.1,29200.0,26.0043,26.0043,25.8944,25.9729,29200.0
2014-10-22 14:40:00,33.1,33.15,33.09,33.1,50300.0,25.9729,26.0121,25.9651,25.9729,50300.0
2014-10-22 14:50:00,33.09,33.16,33.06,33.16,34600.0,25.9651,26.02,25.9415,26.02,34600.0
2014-10-22 15:00:00,33.16,33.19,33.11,33.11,29400.0,26.02,26.0435,25.9808,25.9808,29400.0
2014-10-22 15:10:00,33.12,33.14,33.08,33.09,22100.0,25.9886,26.0043,25.9572,25.9651,22100.0
2014-10-22 15:20:00,33.09,33.1,33.04,33.04,23400.0,25.9651,25.9729,25.9258,25.9258,23400.0
2014-10-22 15:30:00,33.04,33.05,32.91,32.93,64700.0,25.9258,25.9337,25.8238,25.8395,64700.0
2014-10-22 15:40:00,32.93,32.93,32.8,32.82,86500.0,25.8395,25.8395,25.7375,25.7532,86500.0
2014-10-22 15:50:00,32.82,32.82,32.77,32.78,153800.0,25.7532,25.7532,25.714,25.7218,153800.0
2014-10-23 09:30:00,33.03,33.15,32.89,33.03,104100.0,25.918,26.0121,25.8081,25.918,104100.0
2014-10-23 09:40:00,33.1,33.25,32.95,33.05,111300.0,25.9729,26.0906,25.8552,25.9337,111300.0
2014-10-23 09:50:00,33.07,33.08,32.96,33.0,72000.0,25.9494,25.9572,25.863,25.8944,72000.0
2014-10-23 10:00:00,33.03,33.43,33.02,33.38,90900.0,25.918,26.2318,25.9101,26.1926,90900.0
2014-10-23 10:10:00,33.4,33.41,33.3,33.32,107800.0,26.2083,26.2162,26.1298,26.1455,107800.0
2014-10-23 10:20:00,33.32,33.36,33.32,33.34,33900.0,26.1455,26.1769,26.1455,26.1612,33900.0
2014-10-23 10:30:00,33.35,33.35,33.32,33.35,48900.0,26.1691,26.1691,26.1455,26.1691,48900.0
2014-10-23 10:40:00,33.35,33.4,33.32,33.39,97000.0,26.1691,26.2083,26.1455,26.2005,97000.0
2014-10-23 10:50:00,33.39,33.39,33.31,33.37,88300.0,26.2005,26.2005,26.1377,26.1848,88300.0
2014-10-23 11:00:00,33.37,33.41,33.36,33.4,67000.0,26.1848,26.2162,26.1769,26.2083,67000.0
2014-10-23 11:10:00,33.4,33.47,33.39,33.47,38800.0,26.2083,26.2632,26.2005,26.2632,38800.0
2014-10-23 11:20:00,33.47,33.47,33.39,33.4,38100.0,26.2632,26.2632,26.2005,26.2083,38100.0
2014-10-23 11:30:00,33.4,33.46,33.38,33.38,67800.0,26.2083,26.2554,26.1926,26.1926,67800.0
2014-10-23 11:40:00,33.38,33.4,33.34,33.4,20300.0,26.1926,26.2083,26.1612,26.2083,20300.0
2014-10-23 11:50:00,33.4,33.4,33.37,33.38,37600.0,26.2083,26.2083,26.1848,26.1926,37600.0
2014-10-23 12:00:00,33.38,33.4,33.37,33.39,29000.0,26.1926,26.2083,26.1848,26.2005,29000.0
2014-10-23 12:10:00,33.39,33.39,33.34,33.37,49700.0,26.2005,26.2005,26.1612,26.1848,49700.0
2014-10-23 12:20:00,33.37,33.41,33.37,33.41,28700.0,26.1848,26.2162,26.1848,26.2162,28700.0
2014-10-23 12:30:00,33.41,33.44,33.39,33.43,12400.0,26.2162,26.2397,26.2005,26.2318,12400.0
2014-10-23 12:40:00,33.44,33.53,33.42,33.51,24400.0,26.2397,26.3103,26.224,26.2946,24400.0
2014-10-23 12:50:00,33.5,33.56,33.49,33.52,32900.0,26.2868,26.3339,26.2789,26.3025,32900.0
2014-10-23 13:00:00,33.51,33.57,33.51,33.55,38800.0,26.2946,26.3417,26.2946,26.326,38800.0
2014-10-23 13:10:00,33.55,33.6,33.54,33.6,22100.0,26.326,26.3652,26.3182,26.3652,22100.0
2014-10-23 13:20:00,33.59,33.6,33.55,33.57,51500.0,26.3574,26.3652,26.326,26.3417,51500.0
2014-10-23 13:30:00,33.56,33.57,33.55,33.57,32800.0,26.3339,26.3417,26.326,26.3417,32800.0
2014-10-23 13:40:00,33.57,33.62,33.56,33.62,29400.0,26.3417,26.3809,26.3339,26.3809,29400.0
2014-10-23 13:50:00,33.62,33.68,33.58,33.66,38200.0,26.3809,26.428,26.3496,26.4123,38200.0
2014-10-23 14:00:00,33.67,33.76,33.65,33.76,24200.0,26.4202,26.4908,26.4045,26.4908,24200.0
2014-10-23 14:10:00,33.76,33.8,33.76,33.79,36800.0,26.4908,26.5222,26.4908,26.5143,36800.0
2014-10-23 14:20:00,33.78,33.89,33.77,33.86,44500.0,26.5065,26.5928,26.4986,26.5693,44500.0
2014-10-23 14:30:00,33.85,33.87,33.79,33.87,23700.0,26.5614,26.5771,26.5143,26.5771,23700.0
2014-10-23 14:40:00,33.86,33.93,33.84,33.92,37100.0,26.5693,26.6242,26.5536,26.6163,37100.0
2014-10-23 14:50:00,33.92,33.92,33.79,33.8,52200.0,26.6163,26.6163,26.5143,26.5222,52200.0
2014-10-23 15:00:00,33.82,33.82,33.64,33.65,130100.0,26.5379,26.5379,26.3966,26.4045,130100.0
2014-10-23 15:10:00,33.65,33.69,33.62,33.68,112100.0,26.4045,26.4359,26.3809,26.428,112100.0
2014-10-23 15:20:00,33.67,33.7,33.58,33.61,57500.0,26.4202,26.4437,26.3496,26.3731,57500.0
2014-10-23 15:30:00,33.6,33.72,33.59,33.7,63900.0,26.3652,26.4594,26.3574,26.4437,63900.0
2014-10-23 15:40:00,33.69,33.69,33.59,33.6,79500.0,26.4359,26.4359,26.3574,26.3652,79500.0
2014-10-23 15:50:00,33.6,33.63,33.52,33.6,148300.0,26.3652,26.3888,26.3025,26.3652,148300.0
2014-10-24 09:30:00,32.06,32.35,31.56,31.78,280400.0,25.1568,25.3844,24.7645,24.9371,280400.0
2014-10-24 09:40:00,31.79,31.88,31.2,31.3,244500.0,24.945,25.0156,24.482,24.5605,244500.0
2014-10-24 09:50:00,31.3,31.32,31.01,31.23,267900.0,24.5605,24.5762,24.3329,24.5056,267900.0
2014-10-24 10:00:00,31.22,31.34,31.09,31.17,332200.0,24.4977,24.5919,24.3957,24.4585,332200.0
2014-10-24 10:10:00,31.18,31.62,31.17,31.41,214000.0,24.4663,24.8116,24.4585,24.6468,214000.0
2014-10-24 10:20:00,31.42,31.52,31.3,31.43,117900.0,24.6546,24.7331,24.5605,24.6625,117900.0
2014-10-24 10:30:00,31.44,31.58,31.42,31.56,96000.0,24.6703,24.7802,24.6546,24.7645,96000.0
2014-10-24 10:40:00,31.56,31.63,31.48,31.52,125100.0,24.7645,24.8194,24.7017,24.7331,125100.0
2014-10-24 10:50:00,31.52,31.69,31.5,31.68,65200.0,24.7331,24.8665,24.7174,24.8587,65200.0
2014-10-24 11:00:00,31.68,31.68,31.39,31.4,60100.0,24.8587,24.8587,24.6311,24.6389,60100.0
2014-10-24 11:10:00,31.41,31.66,31.41,31.63,53000.0,24.6468,24.843,24.6468,24.8194,53000.0
2014-10-24 11:20:00,31.63,31.69,31.51,31.52,53200.0,24.8194,24.8665,24.7253,24.7331,53200.0
2014-10-24 11:30:00,31.52,31.54,31.44,31.54,41200.0,24.7331,24.7488,24.6703,24.7488,41200.0
2014-10-24 11:40:00,31.54,31.74,31.54,31.63,45800.0,24.7488,24.9057,24.7488,24.8194,45800.0
2014-10-24 11:50:00,31.64,31.65,31.51,31.51,23300.0,24.8273,24.8351,24.7253,24.7253,23300.0
2014-10-24 12:00:00,31.52,31.56,31.46,31.52,46400.0,24.7331,24.7645,24.686,24.7331,46400.0
2014-10-24 12:10:00,31.51,31.59,31.49,31.54,32500.0,24.7253,24.788,24.7096,24.7488,32500.0
2014-10-24 12:20:00,31.55,31.64,31.54,31.64,84600.0,24.7567,24.8273,24.7488,24.8273,84600.0
2014-10-24 12:30:00,31.63,31.73,31.63,31.72,42200.0,24.8194,24.8979,24.8194,24.89,42200.0
2014-10-24 12:40:00,31.73,31.83,31.7,31.78,64800.0,24.8979,24.9764,24.8744,24.9371,64800.0
2014-10-24 12:50:00,31.77,31.77,31.67,31.71,26000.0,24.9293,24.9293,24.8508,24.8822,26000.0
2014-10-24 13:00:00,31.72,31.75,31.69,31.7,31400.0,24.89,24.9136,24.8665,24.8744,31400.0
2014-10-24 13:10:00,31.7,31.74,31.7,31.71,24400.0,24.8744,24.9057,24.8744,24.8822,24400.0
2014-10-24 13:20:00,31.71,31.72,31.6,31.65,44100.0,24.8822,24.89,24.7959,24.8351,44100.0
2014-10-24 13:30:00,31.65,31.71,31.6,31.64,28000.0,24.8351,24.8822,24.7959,24.8273,28000.0
2014-10-24 13:40:00,31.63,31.63,31.55,31.59,26300.0,24.8194,24.8194,24.7567,24.788,26300.0
2014-10-24 13:50:00,31.6,31.67,31.59,31.67,29800.0,24.7959,24.8508,24.788,24.8508,29800.0
2014-10-24 14:00:00,31.67,31.75,31.59,31.59,60900.0,24.8508,24.9136,24.788,24.788,60900.0
2014-10-24 14:10:00,31.6,31.6,31.5,31.51,52700.0,24.7959,24.7959,24.7174,24.7253,52700.0
2014-10-24 14:20:00,31.52,31.56,31.5,31.55,39300.0,24.7331,24.7645,24.7174,24.7567,39300.0
2014-10-24 14:30:00,31.55,31.69,31.55,31.65,45000.0,24.7567,24.8665,24.7567,24.8351,45000.0
2014-10-24 14:40:00,31.66,31.7,31.61,31.65,58100.0,24.843,24.8744,24.8037,24.8351,58100.0
2014-10-24 14:50:00,31.65,31.74,31.65,31.7,71700.0,24.8351,24.9057,24.8351,24.8744,71700.0
2014-10-24 15:00:00,31.7,31.71,31.61,31.63,60700.0,24.8744,24.8822,24.8037,24.8194,60700.0
2014-10-24 15:10:00,31.62,31.72,31.59,31.71,55100.0,24.8116,24.89,24.788,24.8822,55100.0
2014-10-24 15:20:00,31.72,31.72,31.62,31.7,84200.0,24.89,24.89,24.8116,24.8744,84200.0
2014-10-24 15:30:00,31.7,31.72,31.65,31.71,109600.0,24.8744,24.89,24.8351,24.8822,109600.0
2014-10-24 15:40:00,31.71,31.8,31.66,31.74,191500.0,24.8822,24.9528,24.843,24.9057,191500.0
2014-10-24 15:50:00,31.75,31.75,31.69,31.69,258500.0,24.9136,24.9136,24.8665,24.8665,258500.0
2014-10-27 09:30:00,31.5,31.63,31.22,31.54,54900.0,24.7174,24.8194,24.4977,24.7488,54900.0
2014-10-27 09:40:00,31.51,31.69,31.42,31.6,59000.0,24.7253,24.8665,24.6546,24.7959,59000.0
2014-10-27 09:50:00,31.59,31.71,31.47,31.7,47700.0,24.788,24.8822,24.6939,24.8744,47700.0
2014-10-27 10:00:00,31.69,31.75,31.6,31.72,44700.0,24.8665,24.9136,24.7959,24.89,44700.0
2014-10-27 10:10:00,31.72,31.99,31.72,31.9,52700.0,24.89,25.1019,24.89,25.0313,52700.0
2014-10-27 10:20:00,31.93,32.0,31.76,31.9,77900.0,25.0548,25.1098,24.9214,25.0313,77900.0
2014-10-27 10:30:00,31.88,31.88,31.65,31.65,25800.0,25.0156,25.0156,24.8351,24.8351,25800.0
2014-10-27 10:40:00,31.65,31.88,31.61,31.86,38000.0,24.8351,25.0156,24.8037,24.9999,38000.0
2014-10-27 10:50:00,31.87,31.88,31.81,31.87,34500.0,25.0077,25.0156,24.9607,25.0077,34500.0
2014-10-27 11:00:00,31.87,32.02,31.79,32.02,43100.0,25.0077,25.1255,24.945,25.1255,43100.0
2014-10-27 11:10:00,32.02,32.11,31.86,31.89,32100.0,25.1255,25.1961,24.9999,25.0234,32100.0
2014-10-27 11:20:00,31.89,31.92,31.81,31.91,46700.0,25.0234,25.047,24.9607,25.0391,46700.0
2014-10-27 11:30:00,31.92,31.94,31.84,31.88,27000.0,25.047,25.0627,24.9842,25.0156,27000.0
2014-10-27 11:40:00,31.89,31.9,31.82,31.84,26300.0,25.0234,25.0313,24.9685,24.9842,26300.0
2014-10-27 11:50:00,31.85,31.91,31.82,31.91,15300.0,24.9921,25.0391,24.9685,25.0391,15300.0
2014-10-27 12:00:00,31.9,32.07,31.89,32.04,21100.0,25.0313,25.1647,25.0234,25.1411,21100.0
2014-10-27 12:10:00,32.04,32.12,32.03,32.08,18600.0,25.1411,25.2039,25.1333,25.1725,18600.0
2014-10-27 12:20:00,32.08,32.14,32.08,32.11,22000.0,25.1725,25.2196,25.1725,25.1961,22000.0
2014-10-27 12:30:00,32.11,32.17,32.08,32.14,41500.0,25.1961,25.2432,25.1725,25.2196,41500.0
2014-10-27 12:40:00,32.15,32.2,32.13,32.2,24100.0,25.2275,25.2667,25.2118,25.2667,24100.0
2014-10-27 12:50:00,32.19,32.25,32.19,32.19,27400.0,25.2588,25.3059,25.2588,25.2588,27400.0
2014-10-27 13:00:00,32.19,32.24,32.17,32.19,52200.0,25.2588,25.2981,25.2432,25.2588,52200.0
2014-10-27 13:10:00,32.19,32.24,32.16,32.18,24400.0,25.2588,25.2981,25.2353,25.251,24400.0
2014-10-27 13:20:00,32.17,32.19,31.97,32.03,39100.0,25.2432,25.2588,25.0862,25.1333,39100.0
2014-10-27 13:30:00,32.04,32.09,32.01,32.06,14100.0,25.1411,25.1804,25.1176,25.1568,14100.0
2014-10-27 13:40:00,32.07,32.08,31.96,32.01,26700.0,25.1647,25.1725,25.0784,25.1176,26700.0
2014-10-27 13:50:00,32.02,32.11,32.01,32.07,24100.0,25.1255,25.1961,25.1176,25.1647,24100.0
2014-10-27 14:00:00,32.08,32.11,32.06,32.11,16400.0,25.1725,25.1961,25.1568,25.1961,16400.0
2014-10-27 14:10:00,32.11,32.16,32.11,32.14,15300.0,25.1961,25.2353,25.1961,25.2196,15300.0
2014-10-27 14:20:00,32.15,32.16,32.09,32.13,11500.0,25.2275,25.2353,25.1804,25.2118,11500.0
2014-10-27 14:30:00,32.12,32.13,32.04,32.07,22400.0,25.2039,25.2118,25.1411,25.1647,22400.0
2014-10-27 14:40:00,32.07,32.14,32.01,32.09,31700.0,25.1647,25.2196,25.1176,25.1804,31700.0
2014-10-27 14:50:00,32.09,32.09,32.01,32.04,28600.0,25.1804,25.1804,25.1176,25.1411,28600.0
2014-10-27 15:00:00,32.04,32.14,32.04,32.11,45900.0,25.1411,25.2196,25.1411,25.1961,45900.0
2014-10-27 15:10:00,32.1,32.17,32.08,32.16,22500.0,25.1882,25.2432,25.1725,25.2353,22500.0
2014-10-27 15:20:00,32.16,32.17,32.11,32.12,26500.0,25.2353,25.2432,25.1961,25.2039,26500.0
2014-10-27 15:30:00,32.13,32.23,32.12,32.16,67700.0,25.2118,25.2902,25.2039,25.2353,67700.0
2014-10-27 15:40:00,32.15,32.21,32.12,32.2,89700.0,25.2275,25.2745,25.2039,25.2667,89700.0
2014-10-27 15:50:00,32.21,32.27,32.17,32.26,187800.0,25.2745,25.3216,25.2432,25.3138,187800.0
2014-10-28 09:30:00,32.14,32.25,31.91,32.02,57800.0,25.2196,25.3059,25.0391,25.1255,57800.0
2014-10-28 09:40:00,32.03,32.03,31.77,31.79,37600.0,25.1333,25.1333,24.9293,24.945,37600.0
2014-10-28 09:50:00,31.8,31.89,31.65,31.65,62800.0,24.9528,25.0234,24.8351,24.8351,62800.0
2014-10-28 10:00:00,31.65,31.88,31.65,31.78,64900.0,24.8351,25.0156,24.8351,24.9371,64900.0
2014-10-28 10:10:00,31.77,32.07,31.75,32.01,48500.0,24.9293,25.1647,24.9136,25.1176,48500.0
2014-10-28 10:20:00,32.01,32.09,31.89,32.09,66100.0,25.1176,25.1804,25.0234,25.1804,66100.0
2014-10-28 10:30:00,32.11,32.27,32.09,32.22,43000.0,25.1961,25.3216,25.1804,25.2824,43000.0
2014-10-28 10:40:00,32.23,32.54,32.23,32.48,83500.0,25.2902,25.5335,25.2902,25.4864,83500.0
2014-10-28 10:50:00,32.48,32.56,32.39,32.52,75600.0,25.4864,25.5492,25.4158,25.5178,75600.0
2014-10-28 11:00:00,32.52,32.52,32.37,32.38,45000.0,25.5178,25.5178,25.4001,25.4079,45000.0
2014-10-28 11:10:00,32.4,32.42,32.32,32.36,45400.0,25.4236,25.4393,25.3609,25.3922,45400.0
2014-10-28 11:20:00,32.36,32.38,32.32,32.35,30700.0,25.3922,25.4079,25.3609,25.3844,30700.0
2014-10-28 11:30:00,32.34,32.36,32.3,32.34,39900.0,25.3765,25.3922,25.3452,25.3765,39900.0
2014-10-28 11:40:00,32.36,32.41,32.34,32.37,39100.0,25.3922,25.4315,25.3765,25.4001,39100.0
2014-10-28 11:50:00,32.35,32.35,32.26,32.28,16000.0,25.3844,25.3844,25.3138,25.3295,16000.0
2014-10-28 12:00:00,32.28,32.4,32.26,32.4,28100.0,25.3295,25.4236,25.3138,25.4236,28100.0
2014-10-28 12:10:00,32.41,32.43,32.34,32.36,15000.0,25.4315,25.4472,25.3765,25.3922,15000.0
2014-10-28 12:20:00,32.35,32.39,32.33,32.34,9000.0,25.3844,25.4158,25.3687,25.3765,9000.0
2014-10-28 12:30:00,32.32,32.35,32.28,32.32,12700.0,25.3609,25.3844,25.3295,25.3609,12700.0
2014-10-28 12:40:00,32.3,32.31,32.26,32.31,7500.0,25.3452,25.353,25.3138,25.353,7500.0
2014-10-28 12:50:00,32.31,32.38,32.28,32.38,26000.0,25.353,25.4079,25.3295,25.4079,26000.0
2014-10-28 13:00:00,32.38,32.44,32.37,32.4,8800.0,25.4079,25.455,25.4001,25.4236,8800.0
2014-10-28 13:10:00,32.42,32.53,32.42,32.49,11700.0,25.4393,25.5256,25.4393,25.4942,11700.0
2014-10-28 13:20:00,32.49,32.61,32.49,32.57,22400.0,25.4942,25.5884,25.4942,25.557,22400.0
2014-10-28 13:30:00,32.58,32.67,32.55,32.66,16300.0,25.5649,25.6355,25.5413,25.6276,16300.0
2014-10-28 13:40:00,32.67,32.72,32.67,32.69,19000.0,25.6355,25.6747,25.6355,25.6512,19000.0
2014-10-28 13:50:00,32.69,32.72,32.66,32.69,29600.0,25.6512,25.6747,25.6276,25.6512,29600.0
2014-10-28 14:00:00,32.68,32.73,32.66,32.7,28200.0,25.6433,25.6826,25.6276,25.659,28200.0
2014-10-28 14:10:00,32.71,32.73,32.68,32.69,26200.0,25.6669,25.6826,25.6433,25.6512,26200.0
2014-10-28 14:20:00,32.69,32.69,32.65,32.67,33500.0,25.6512,25.6512,25.6198,25.6355,33500.0
2014-10-28 14:30:00,32.67,32.68,32.62,32.66,34800.0,25.6355,25.6433,25.5963,25.6276,34800.0
2014-10-28 14:40:00,32.67,32.69,32.62,32.68,56500.0,25.6355,25.6512,25.5963,25.6433,56500.0
2014-10-28 14:50:00,32.68,32.72,32.62,32.7,29400.0,25.6433,25.6747,25.5963,25.659,29400.0
2014-10-28 15:00:00,32.69,32.89,32.69,32.85,47000.0,25.6512,25.8081,25.6512,25.7767,47000.0
2014-10-28 15:10:00,32.84,32.87,32.8,32.84,28000.0,25.7689,25.7924,25.7375,25.7689,28000.0
2014-10-28 15:20:00,32.84,32.91,32.78,32.9,46200.0,25.7689,25.8238,25.7218,25.816,46200.0
2014-10-28 15:30:00,32.9,32.95,32.87,32.93,57200.0,25.816,25.8552,25.7924,25.8395,57200.0
2014-10-28 15:40:00,32.93,32.93,32.85,32.89,98100.0,25.8395,25.8395,25.7767,25.8081,98100.0
2014-10-28 15:50:00,32.89,33.06,32.88,33.05,231800.0,25.8081,25.9415,25.8003,25.9337,231800.0
2014-10-29 09:30:00,33.04,33.21,32.79,33.2,102600.0,25.9258,26.0592,25.7297,26.0514,102600.0
2014-10-29 09:40:00,33.12,33.36,33.01,33.29,47100.0,25.9886,26.1769,25.9023,26.122,47100.0
2014-10-29 09:50:00,33.3,33.36,33.14,33.25,40800.0,26.1298,26.1769,26.0043,26.0906,40800.0
2014-10-29 10:00:00,33.22,33.35,32.93,32.96,39200.0,26.0671,26.1691,25.8395,25.863,39200.0
2014-10-29 10:10:00,32.95,33.09,32.95,33.06,63600.0,25.8552,25.9651,25.8552,25.9415,63600.0
2014-10-29 10:20:00,33.06,33.08,32.97,33.02,61900.0,25.9415,25.9572,25.8709,25.9101,61900.0
2014-10-29 10:30:00,33.02,33.19,33.02,33.16,45000.0,25.9101,26.0435,25.9101,26.02,45000.0
2014-10-29 10:40:00,33.17,33.27,33.1,33.22,39500.0,26.0278,26.1063,25.9729,26.0671,39500.0
2014-10-29 10:50:00,33.21,33.25,33.13,33.13,45000.0,26.0592,26.0906,25.9964,25.9964,45000.0
2014-10-29 11:00:00,33.15,33.2,33.13,33.17,86200.0,26.0121,26.0514,25.9964,26.0278,86200.0
2014-10-29 11:10:00,33.16,33.36,33.16,33.3,27400.0,26.02,26.1769,26.02,26.1298,27400.0
2014-10-29 11:20:00,33.3,33.6,33.2,33.43,111200.0,26.1298,26.3652,26.0514,26.2318,111200.0
2014-10-29 11:30:00,33.44,33.46,33.33,33.44,61800.0,26.2397,26.2554,26.1534,26.2397,61800.0
2014-10-29 11:40:00,33.44,33.54,33.42,33.47,32000.0,26.2397,26.3182,26.224,26.2632,32000.0
2014-10-29 11:50:00,33.47,33.61,33.45,33.57,45800.0,26.2632,26.3731,26.2475,26.3417,45800.0
2014-10-29 12:00:00,33.57,33.6,33.5,33.6,38900.0,26.3417,26.3652,26.2868,26.3652,38900.0
2014-10-29 12:10:00,33.59,33.7,33.52,33.53,41900.0,26.3574,26.4437,26.3025,26.3103,41900.0
2014-10-29 12:20:00,33.51,33.54,33.33,33.35,49800.0,26.2946,26.3182,26.1534,26.1691,49800.0
2014-10-29 12:30:00,33.34,33.37,33.25,33.25,47800.0,26.1612,26.1848,26.0906,26.0906,47800.0
2014-10-29 12:40:00,33.26,33.4,33.25,33.35,61300.0,26.0985,26.2083,26.0906,26.1691,61300.0
2014-10-29 12:50:00,33.36,33.44,33.3,33.37,34300.0,26.1769,26.2397,26.1298,26.1848,34300.0
2014-10-29 13:00:00,33.37,33.53,33.33,33.52,245100.0,26.1848,26.3103,26.1534,26.3025,245100.0
2014-10-29 13:10:00,33.52,33.77,33.52,33.54,62800.0,26.3025,26.4986,26.3025,26.3182,62800.0
2014-10-29 13:20:00,33.54,33.55,33.5,33.54,23000.0,26.3182,26.326,26.2868,26.3182,23000.0
2014-10-29 13:30:00,33.52,33.53,33.46,33.49,17900.0,26.3025,26.3103,26.2554,26.2789,17900.0
2014-10-29 13:40:00,33.49,33.65,33.49,33.56,66000.0,26.2789,26.4045,26.2789,26.3339,66000.0
2014-10-29 13:50:00,33.55,33.74,33.53,33.6,46300.0,26.326,26.4751,26.3103,26.3652,46300.0
2014-10-29 14:00:00,33.58,33.58,33.35,33.45,144700.0,26.3496,26.3496,26.1691,26.2475,144700.0
2014-10-29 14:10:00,33.47,33.56,33.3,33.37,31200.0,26.2632,26.3339,26.1298,26.1848,31200.0
2014-10-29 14:20:00,33.39,33.74,33.36,33.7,56200.0,26.2005,26.4751,26.1769,26.4437,56200.0
2014-10-29 14:30:00,33.71,33.74,33.61,33.63,55200.0,26.4516,26.4751,26.3731,26.3888,55200.0
2014-10-29 14:40:00,33.63,33.65,33.36,33.41,88100.0,26.3888,26.4045,26.1769,26.2162,88100.0
2014-10-29 14:50:00,33.41,33.54,33.38,33.54,59100.0,26.2162,26.3182,26.1926,26.3182,59100.0
2014-10-29 15:00:00,33.52,33.54,33.38,33.48,98200.0,26.3025,26.3182,26.1926,26.2711,98200.0
2014-10-29 15:10:00,33.48,33.67,33.43,33.6,163000.0,26.2711,26.4202,26.2318,26.3652,163000.0
2014-10-29 15:20:00,33.6,33.74,33.53,33.64,113500.0,26.3652,26.4751,26.3103,26.3966,113500.0
2014-10-29 15:30:00,33.65,33.71,33.59,33.69,81600.0,26.4045,26.4516,26.3574,26.4359,81600.0
2014-10-29 15:40:00,33.69,33.87,33.64,33.84,199300.0,26.4359,26.5771,26.3966,26.5536,199300.0
2014-10-29 15:50:00,33.84,33.84,33.66,33.69,354700.0,26.5536,26.5536,26.4123,26.4359,354700.0
2014-10-30 09:30:00,33.47,33.94,33.43,33.79,70900.0,26.2632,26.632,26.2318,26.5143,70900.0
2014-10-30 09:40:00,33.74,33.83,33.5,33.83,42200.0,26.4751,26.5457,26.2868,26.5457,42200.0
2014-10-30 09:50:00,33.82,34.03,33.78,33.82,56900.0,26.5379,26.7027,26.5065,26.5379,56900.0
2014-10-30 10:00:00,33.8,33.92,33.78,33.83,29800.0,26.5222,26.6163,26.5065,26.5457,29800.0
2014-10-30 10:10:00,33.82,33.94,33.71,33.86,91600.0,26.5379,26.632,26.4516,26.5693,91600.0
2014-10-30 10:20:00,33.84,33.85,33.75,33.79,64400.0,26.5536,26.5614,26.4829,26.5143,64400.0
2014-10-30 10:30:00,33.79,33.92,33.76,33.81,42300.0,26.5143,26.6163,26.4908,26.53,42300.0
2014-10-30 10:40:00,33.81,33.81,33.64,33.76,40500.0,26.53,26.53,26.3966,26.4908,40500.0
2014-10-30 10:50:00,33.75,33.96,33.72,33.96,74100.0,26.4829,26.6477,26.4594,26.6477,74100.0
2014-10-30 11:00:00,33.94,33.94,33.8,33.81,22600.0,26.632,26.632,26.5222,26.53,22600.0
2014-10-30 11:10:00,33.81,34.04,33.78,33.96,49800.0,26.53,26.7105,26.5065,26.6477,49800.0
2014-10-30 11:20:00,33.95,33.96,33.74,33.74,34300.0,26.6399,26.6477,26.4751,26.4751,34300.0
2014-10-30 11:30:00,33.75,33.77,33.73,33.75,25300.0,26.4829,26.4986,26.4673,26.4829,25300.0
2014-10-30 11:40:00,33.74,33.92,33.73,33.85,50200.0,26.4751,26.6163,26.4673,26.5614,50200.0
2014-10-30 11:50:00,33.85,33.91,33.77,33.87,23000.0,26.5614,26.6085,26.4986,26.5771,23000.0
2014-10-30 12:00:00,33.87,33.88,33.7,33.75,18900.0,26.5771,26.585,26.4437,26.4829,18900.0
2014-10-30 12:10:00,33.76,33.77,33.67,33.67,16000.0,26.4908,26.4986,26.4202,26.4202,16000.0
2014-10-30 12:20:00,33.67,33.72,33.67,33.72,13200.0,26.4202,26.4594,26.4202,26.4594,13200.0
2014-10-30 12:30:00,33.71,33.75,33.69,33.71,15900.0,26.4516,26.4829,26.4359,26.4516,15900.0
2014-10-30 12:40:00,33.7,33.72,33.66,33.68,15400.0,26.4437,26.4594,26.4123,26.428,15400.0
2014-10-30 12:50:00,33.66,33.66,33.57,33.6,14300.0,26.4123,26.4123,26.3417,26.3652,14300.0
2014-10-30 13:00:00,33.59,33.7,33.59,33.69,14300.0,26.3574,26.4437,26.3574,26.4359,14300.0
2014-10-30 13:10:00,33.68,33.76,33.67,33.73,14300.0,26.428,26.4908,26.4202,26.4673,14300.0
2014-10-30 13:20:00,33.74,33.78,33.7,33.71,5600.0,26.4751,26.5065,26.4437,26.4516,5600.0
2014-10-30 13:30:00,33.71,33.87,33.0,33.87,16300.0,26.4516,26.5771,25.8944,26.5771,16300.0
2014-10-30 13:40:00,33.87,33.91,33.76,33.9,29500.0,26.5771,26.6085,26.4908,26.6006,29500.0
2014-10-30 13:50:00,33.88,33.95,33.87,33.91,15000.0,26.585,26.6399,26.5771,26.6085,15000.0
2014-10-30 14:00:00,33.9,34.04,33.87,34.03,29900.0,26.6006,26.7105,26.5771,26.7027,29900.0
2014-10-30 14:10:00,34.02,34.02,33.87,33.87,22200.0,26.6948,26.6948,26.5771,26.5771,22200.0
2014-10-30 14:20:00,33.87,33.9,33.83,33.84,23800.0,26.5771,26.6006,26.5457,26.5536,23800.0
2014-10-30 14:30:00,33.83,33.88,33.77,33.79,48000.0,26.5457,26.585,26.4986,26.5143,48000.0
2014-10-30 14:40:00,33.8,33.81,33.71,33.71,20200.0,26.5222,26.53,26.4516,26.4516,20200.0
2014-10-30 14:50:00,33.71,33.71,33.54,33.57,24100.0,26.4516,26.4516,26.3182,26.3417,24100.0
2014-10-30 15:00:00,33.57,33.66,33.57,33.65,17600.0,26.3417,26.4123,26.3417,26.4045,17600.0
2014-10-30 15:10:00,33.63,33.69,33.62,33.65,23100.0,26.3888,26.4359,26.3809,26.4045,23100.0
2014-10-30 15:20:00,33.64,33.65,33.54,33.55,31700.0,26.3966,26.4045,26.3182,26.326,31700.0
2014-10-30 15:30:00,33.56,33.65,33.55,33.64,34400.0,26.3339,26.4045,26.326,26.3966,34400.0
2014-10-30 15:40:00,33.64,33.65,33.54,33.55,111600.0,26.3966,26.4045,26.3182,26.326,111600.0
2014-10-30 15:50:00,33.55,33.61,33.54,33.57,148800.0,26.326,26.3731,26.3182,26.3417,148800.0
2014-10-31 09:30:00,34.04,34.23,34.02,34.2,66300.0,26.7105,26.8596,26.6948,26.8361,66300.0
2014-10-31 09:40:00,34.22,34.34,34.22,34.27,49500.0,26.8517,26.9459,26.8517,26.891,49500.0
2014-10-31 09:50:00,34.26,34.47,34.17,34.45,64500.0,26.8831,27.0479,26.8125,27.0322,64500.0
2014-10-31 10:00:00,34.42,34.48,34.24,34.25,52800.0,27.0087,27.0558,26.8674,26.8753,52800.0
2014-10-31 10:10:00,34.23,34.23,34.15,34.18,44500.0,26.8596,26.8596,26.7968,26.8204,44500.0
2014-10-31 10:20:00,34.18,34.18,34.03,34.05,32600.0,26.8204,26.8204,26.7027,26.7184,32600.0
2014-10-31 10:30:00,34.06,34.11,34.03,34.07,21100.0,26.7262,26.7654,26.7027,26.734,21100.0
2014-10-31 10:40:00,34.08,34.08,33.95,33.98,40400.0,26.7419,26.7419,26.6399,26.6634,40400.0
2014-10-31 10:50:00,33.96,34.14,33.95,34.1,35600.0,26.6477,26.789,26.6399,26.7576,35600.0
2014-10-31 11:00:00,34.1,34.2,34.08,34.17,31800.0,26.7576,26.8361,26.7419,26.8125,31800.0
2014-10-31 11:10:00,34.17,34.27,34.17,34.19,26800.0,26.8125,26.891,26.8125,26.8282,26800.0
2014-10-31 11:20:00,34.19,34.19,34.09,34.09,18100.0,26.8282,26.8282,26.7497,26.7497,18100.0
2014-10-31 11:30:00,34.08,34.08,33.92,33.93,11400.0,26.7419,26.7419,26.6163,26.6242,11400.0
2014-10-31 11:40:00,33.92,33.94,33.83,33.83,20100.0,26.6163,26.632,26.5457,26.5457,20100.0
2014-10-31 11:50:00,33.83,33.83,33.76,33.79,20900.0,26.5457,26.5457,26.4908,26.5143,20900.0
2014-10-31 12:00:00,33.78,33.78,33.7,33.75,12200.0,26.5065,26.5065,26.4437,26.4829,12200.0
2014-10-31 12:10:00,33.77,33.82,33.75,33.79,34500.0,26.4986,26.5379,26.4829,26.5143,34500.0
2014-10-31 12:20:00,33.79,33.82,33.68,33.7,30900.0,26.5143,26.5379,26.428,26.4437,30900.0
2014-10-31 12:30:00,33.68,33.73,33.68,33.68,16800.0,26.428,26.4673,26.428,26.428,16800.0
2014-10-31 12:40:00,33.68,33.76,33.68,33.75,15700.0,26.428,26.4908,26.428,26.4829,15700.0
2014-10-31 12:50:00,33.75,33.82,33.75,33.82,15600.0,26.4829,26.5379,26.4829,26.5379,15600.0
2014-10-31 13:00:00,33.84,33.91,33.84,33.85,23900.0,26.5536,26.6085,26.5536,26.5614,23900.0
2014-10-31 13:10:00,33.86,33.86,33.8,33.84,9600.0,26.5693,26.5693,26.5222,26.5536,9600.0
2014-10-31 13:20:00,33.85,33.89,33.82,33.83,10000.0,26.5614,26.5928,26.5379,26.5457,10000.0
2014-10-31 13:30:00,33.85,33.89,33.82,33.89,11000.0,26.5614,26.5928,26.5379,26.5928,11000.0
2014-10-31 13:40:00,33.88,33.88,33.84,33.86,8000.0,26.585,26.585,26.5536,26.5693,8000.0
2014-10-31 13:50:00,33.86,33.87,33.82,33.86,18100.0,26.5693,26.5771,26.5379,26.5693,18100.0
2014-10-31 14:00:00,33.86,33.88,33.85,33.87,18500.0,26.5693,26.585,26.5614,26.5771,18500.0
2014-10-31 14:10:00,33.87,33.96,33.87,33.89,20700.0,26.5771,26.6477,26.5771,26.5928,20700.0
2014-10-31 14:20:00,33.9,33.9,33.86,33.87,16900.0,26.6006,26.6006,26.5693,26.5771,16900.0
2014-10-31 14:30:00,33.87,33.87,33.8,33.8,25500.0,26.5771,26.5771,26.5222,26.5222,25500.0
2014-10-31 14:40:00,33.81,33.82,33.66,33.67,66700.0,26.53,26.5379,26.4123,26.4202,66700.0
2014-10-31 14:50:00,33.67,33.71,33.66,33.69,25900.0,26.4202,26.4516,26.4123,26.4359,25900.0
2014-10-31 15:00:00,33.68,33.69,33.57,33.59,71900.0,26.428,26.4359,26.3417,26.3574,71900.0
2014-10-31 15:10:00,33.59,33.61,33.5,33.5,86100.0,26.3574,26.3731,26.2868,26.2868,86100.0
2014-10-31 15:20:00,33.51,33.55,33.51,33.54,52700.0,26.2946,26.326,26.2946,26.3182,52700.0
2014-10-31 15:30:00,33.55,33.55,33.48,33.48,57400.0,26.326,26.326,26.2711,26.2711,57400.0
2014-10-31 15:40:00,33.48,33.5,33.45,33.45,154400.0,26.2711,26.2868,26.2475,26.2475,154400.0
2014-10-31 15:50:00,33.46,33.48,33.4,33.46,256200.0,26.2554,26.2711,26.2083,26.2554,256200.0
2014-11-03 09:30:00,33.41,33.53,32.8,32.86,134500.0,26.2162,26.3103,25.7375,25.7846,134500.0
2014-11-03 09:40:00,32.89,33.41,32.65,32.81,121200.0,25.8081,26.2162,25.6198,25.7453,121200.0
2014-11-03 09:50:00,32.87,33.0,32.82,32.86,61000.0,25.7924,25.8944,25.7532,25.7846,61000.0
2014-11-03 10:00:00,32.88,33.0,32.87,32.97,52300.0,25.8003,25.8944,25.7924,25.8709,52300.0
2014-11-03 10:10:00,32.98,33.01,32.85,32.86,51900.0,25.8787,25.9023,25.7767,25.7846,51900.0
2014-11-03 10:20:00,32.85,32.89,32.79,32.82,54000.0,25.7767,25.8081,25.7297,25.7532,54000.0
2014-11-03 10:30:00,32.84,33.05,32.84,33.05,29600.0,25.7689,25.9337,25.7689,25.9337,29600.0
2014-11-03 10:40:00,33.04,33.1,33.03,33.04,25000.0,25.9258,25.9729,25.918,25.9258,25000.0
2014-11-03 10:50:00,33.04,33.14,33.04,33.14,23100.0,25.9258,26.0043,25.9258,26.0043,23100.0
2014-11-03 11:00:00,33.16,33.29,33.15,33.29,13400.0,26.02,26.122,26.0121,26.122,13400.0
2014-11-03 11:10:00,33.27,33.32,33.2,33.21,35900.0,26.1063,26.1455,26.0514,26.0592,35900.0
2014-11-03 11:20:00,33.2,33.24,33.2,33.24,13000.0,26.0514,26.0828,26.0514,26.0828,13000.0
2014-11-03 11:30:00,33.26,33.29,33.23,33.23,15600.0,26.0985,26.122,26.0749,26.0749,15600.0
2014-11-03 11:40:00,33.23,33.34,33.21,33.34,28600.0,26.0749,26.1612,26.0592,26.1612,28600.0
2014-11-03 11:50:00,33.34,33.36,33.31,33.33,23100.0,26.1612,26.1769,26.1377,26.1534,23100.0
2014-11-03 12:00:00,33.33,33.35,33.32,33.33,8500.0,26.1534,26.1691,26.1455,26.1534,8500.0
2014-11-03 12:10:00,33.32,33.32,33.28,33.31,17900.0,26.1455,26.1455,26.1141,26.1377,17900.0
2014-11-03 12:20:00,33.32,33.39,33.32,33.39,8100.0,26.1455,26.2005,26.1455,26.2005,8100.0
2014-11-03 12:30:00,33.41,33.47,33.4,33.46,6400.0,26.2162,26.2632,26.2083,26.2554,6400.0
2014-11-03 12:40:00,33.47,33.47,33.39,33.41,12700.0,26.2632,26.2632,26.2005,26.2162,12700.0
2014-11-03 12:50:00,33.41,33.41,33.33,33.4,40900.0,26.2162,26.2162,26.1534,26.2083,40900.0
2014-11-03 13:00:00,33.39,33.39,33.18,33.2,23000.0,26.2005,26.2005,26.0357,26.0514,23000.0
2014-11-03 13:10:00,33.19,33.23,33.11,33.11,18300.0,26.0435,26.0749,25.9808,25.9808,18300.0
2014-11-03 13:20:00,33.12,33.2,33.07,33.2,17300.0,25.9886,26.0514,25.9494,26.0514,17300.0
2014-11-03 13:30:00,33.19,33.23,33.15,33.23,13700.0,26.0435,26.0749,26.0121,26.0749,13700.0
2014-11-03 13:40:00,33.22,33.3,33.19,33.27,29700.0,26.0671,26.1298,26.0435,26.1063,29700.0
2014-11-03 13:50:00,33.28,33.36,33.27,33.34,19300.0,26.1141,26.1769,26.1063,26.1612,19300.0
2014-11-03 14:00:00,33.33,33.33,33.21,33.21,10400.0,26.1534,26.1534,26.0592,26.0592,10400.0
2014-11-03 14:10:00,33.21,33.24,33.14,33.14,18500.0,26.0592,26.0828,26.0043,26.0043,18500.0
2014-11-03 14:20:00,33.15,33.15,33.05,33.1,15800.0,26.0121,26.0121,25.9337,25.9729,15800.0
2014-11-03 14:30:00,33.1,33.11,32.92,33.0,27800.0,25.9729,25.9808,25.8317,25.8944,27800.0
2014-11-03 14:40:00,33.0,33.02,32.94,32.98,33400.0,25.8944,25.9101,25.8474,25.8787,33400.0
2014-11-03 14:50:00,32.98,33.02,32.95,32.95,21000.0,25.8787,25.9101,25.8552,25.8552,21000.0
2014-11-03 15:00:00,32.95,33.0,32.95,32.99,28200.0,25.8552,25.8944,25.8552,25.8866,28200.0
2014-11-03 15:10:00,32.99,33.05,32.91,32.91,34400.0,25.8866,25.9337,25.8238,25.8238,34400.0
2014-11-03 15:20:00,32.91,32.91,32.72,32.75,48400.0,25.8238,25.8238,25.6747,25.6983,48400.0
2014-11-03 15:30:00,32.75,32.84,32.7,32.73,77100.0,25.6983,25.7689,25.659,25.6826,77100.0
2014-11-03 15:40:00,32.73,32.74,32.54,32.54,161500.0,25.6826,25.6904,25.5335,25.5335,161500.0
2014-11-03 15:50:00,32.54,32.7,32.54,32.63,362700.0,25.5335,25.659,25.5335,25.6041,362700.0
2014-11-04 09:30:00,32.48,32.65,32.32,32.5,79900.0,25.4864,25.6198,25.3609,25.5021,79900.0
2014-11-04 09:40:00,32.44,32.44,31.99,32.0,109600.0,25.455,25.455,25.1019,25.1098,109600.0
2014-11-04 09:50:00,32.0,32.49,31.9,32.47,155500.0,25.1098,25.4942,25.0313,25.4786,155500.0
2014-11-04 10:00:00,32.47,32.83,32.47,32.72,116300.0,25.4786,25.761,25.4786,25.6747,116300.0
2014-11-04 10:10:00,32.73,32.77,32.61,32.65,34900.0,25.6826,25.714,25.5884,25.6198,34900.0
2014-11-04 10:20:00,32.62,32.67,32.44,32.45,51700.0,25.5963,25.6355,25.455,25.4629,51700.0
2014-11-04 10:30:00,32.44,32.62,32.43,32.58,21700.0,25.455,25.5963,25.4472,25.5649,21700.0
2014-11-04 10:40:00,32.59,32.6,32.52,32.54,14800.0,25.5727,25.5806,25.5178,25.5335,14800.0
2014-11-04 10:50:00,32.55,32.58,32.51,32.52,10600.0,25.5413,25.5649,25.5099,25.5178,10600.0
2014-11-04 11:00:00,32.52,32.58,32.5,32.5,16400.0,25.5178,25.5649,25.5021,25.5021,16400.0
2014-11-04 11:10:00,32.5,32.7,32.49,32.7,14100.0,25.5021,25.659,25.4942,25.659,14100.0
2014-11-04 11:20:00,32.69,32.92,32.69,32.92,34200.0,25.6512,25.8317,25.6512,25.8317,34200.0
2014-11-04 11:30:00,32.92,33.04,32.86,33.0,49400.0,25.8317,25.9258,25.7846,25.8944,49400.0
2014-11-04 11:40:00,33.0,33.0,32.82,32.82,41900.0,25.8944,25.8944,25.7532,25.7532,41900.0
2014-11-04 11:50:00,32.82,32.84,32.78,32.8,14300.0,25.7532,25.7689,25.7218,25.7375,14300.0
2014-11-04 12:00:00,32.8,32.81,32.71,32.8,16400.0,25.7375,25.7453,25.6669,25.7375,16400.0
2014-11-04 12:10:00,32.8,32.8,32.76,32.76,13100.0,25.7375,25.7375,25.7061,25.7061,13100.0
2014-11-04 12:20:00,32.75,32.78,32.74,32.74,9000.0,25.6983,25.7218,25.6904,25.6904,9000.0
2014-11-04 12:30:00,32.74,32.77,32.73,32.77,11100.0,25.6904,25.714,25.6826,25.714,11100.0
2014-11-04 12:40:00,32.78,32.8,32.76,32.77,18400.0,25.7218,25.7375,25.7061,25.714,18400.0
2014-11-04 12:50:00,32.77,32.8,32.76,32.77,10800.0,25.714,25.7375,25.7061,25.714,10800.0
2014-11-04 13:00:00,32.78,32.78,32.74,32.76,7900.0,25.7218,25.7218,25.6904,25.7061,7900.0
2014-11-04 13:10:00,32.75,32.77,32.75,32.76,12400.0,25.6983,25.714,25.6983,25.7061,12400.0
2014-11-04 13:20:00,32.76,32.81,32.76,32.81,9600.0,25.7061,25.7453,25.7061,25.7453,9600.0
2014-11-04 13:30:00,32.81,32.81,32.76,32.76,11100.0,25.7453,25.7453,25.7061,25.7061,11100.0
2014-11-04 13:40:00,32.76,32.86,32.76,32.86,16100.0,25.7061,25.7846,25.7061,25.7846,16100.0
2014-11-04 13:50:00,32.87,32.93,32.86,32.88,11800.0,25.7924,25.8395,25.7846,25.8003,11800.0
2014-11-04 14:00:00,32.88,32.89,32.82,32.82,25700.0,25.8003,25.8081,25.7532,25.7532,25700.0
2014-11-04 14:10:00,32.82,32.92,32.81,32.89,27700.0,25.7532,25.8317,25.7453,25.8081,27700.0
2014-11-04 14:20:00,32.89,32.91,32.8,32.85,28500.0,25.8081,25.8238,25.7375,25.7767,28500.0
2014-11-04 14:30:00,32.85,32.89,32.83,32.86,19000.0,25.7767,25.8081,25.761,25.7846,19000.0
2014-11-04 14:40:00,32.85,32.85,32.73,32.77,30500.0,25.7767,25.7767,25.6826,25.714,30500.0
2014-11-04 14:50:00,32.78,32.83,32.78,32.83,19600.0,25.7218,25.761,25.7218,25.761,19600.0
2014-11-04 15:00:00,32.84,32.91,32.83,32.9,30100.0,25.7689,25.8238,25.761,25.816,30100.0
2014-11-04 15:10:00,32.91,32.91,32.84,32.87,16300.0,25.8238,25.8238,25.7689,25.7924,16300.0
2014-11-04 15:20:00,32.86,32.95,32.86,32.9,38600.0,25.7846,25.8552,25.7846,25.816,38600.0
2014-11-04 15:30:00,32.91,32.94,32.87,32.87,44000.0,25.8238,25.8474,25.7924,25.7924,44000.0
2014-11-04 15:40:00,32.87,32.93,32.86,32.9,70900.0,25.7924,25.8395,25.7846,25.816,70900.0
2014-11-04 15:50:00,32.91,32.96,32.89,32.91,137400.0,25.8238,25.863,25.8081,25.8238,137400.0
2014-11-05 09:30:00,33.06,33.33,33.01,33.06,61100.0,25.9415,26.1534,25.9023,25.9415,61100.0
2014-11-05 09:40:00,33.09,33.26,33.01,33.15,41100.0,25.9651,26.0985,25.9023,26.0121,41100.0
2014-11-05 09:50:00,33.11,33.47,33.08,33.4,79400.0,25.9808,26.2632,25.9572,26.2083,79400.0
2014-11-05 10:00:00,33.4,33.58,33.26,33.54,69800.0,26.2083,26.3496,26.0985,26.3182,69800.0
2014-11-05 10:10:00,33.58,33.6,33.45,33.48,43400.0,26.3496,26.3652,26.2475,26.2711,43400.0
2014-11-05 10:20:00,33.48,33.5,33.38,33.42,35500.0,26.2711,26.2868,26.1926,26.224,35500.0
2014-11-05 10:30:00,33.42,33.56,33.38,33.56,33300.0,26.224,26.3339,26.1926,26.3339,33300.0
2014-11-05 10:40:00,33.55,33.73,33.52,33.7,23200.0,26.326,26.4673,26.3025,26.4437,23200.0
2014-11-05 10:50:00,33.7,33.83,33.69,33.79,38100.0,26.4437,26.5457,26.4359,26.5143,38100.0
2014-11-05 11:00:00,33.79,33.86,33.71,33.81,60800.0,26.5143,26.5693,26.4516,26.53,60800.0
2014-11-05 11:10:00,33.82,33.83,33.68,33.71,36400.0,26.5379,26.5457,26.428,26.4516,36400.0
2014-11-05 11:20:00,33.72,33.79,33.66,33.67,38700.0,26.4594,26.5143,26.4123,26.4202,38700.0
2014-11-05 11:30:00,33.68,33.75,33.6,33.63,36900.0,26.428,26.4829,26.3652,26.3888,36900.0
2014-11-05 11:40:00,33.62,33.64,33.57,33.6,29900.0,26.3809,26.3966,26.3417,26.3652,29900.0
2014-11-05 11:50:00,33.6,33.62,33.53,33.6,102700.0,26.3652,26.3809,26.3103,26.3652,102700.0
2014-11-05 12:00:00,33.62,33.84,33.62,33.74,42400.0,26.3809,26.5536,26.3809,26.4751,42400.0
2014-11-05 12:10:00,33.72,33.76,33.7,33.75,7600.0,26.4594,26.4908,26.4437,26.4829,7600.0
2014-11-05 12:20:00,33.77,33.77,33.7,33.71,7200.0,26.4986,26.4986,26.4437,26.4516,7200.0
2014-11-05 12:30:00,33.7,33.73,33.62,33.69,54800.0,26.4437,26.4673,26.3809,26.4359,54800.0
2014-11-05 12:40:00,33.7,33.7,33.6,33.62,10400.0,26.4437,26.4437,26.3652,26.3809,10400.0
2014-11-05 12:50:00,33.62,33.63,33.55,33.59,8300.0,26.3809,26.3888,26.326,26.3574,8300.0
2014-11-05 13:00:00,33.59,33.78,33.59,33.78,27200.0,26.3574,26.5065,26.3574,26.5065,27200.0
2014-11-05 13:10:00,33.79,33.83,33.71,33.72,43700.0,26.5143,26.5457,26.4516,26.4594,43700.0
2014-11-05 13:20:00,33.72,33.82,33.71,33.77,15200.0,26.4594,26.5379,26.4516,26.4986,15200.0
2014-11-05 13:30:00,33.77,33.84,33.66,33.66,50900.0,26.4986,26.5536,26.4123,26.4123,50900.0
2014-11-05 13:40:00,33.66,33.66,33.58,33.61,27100.0,26.4123,26.4123,26.3496,26.3731,27100.0
2014-11-05 13:50:00,33.61,33.76,33.61,33.72,32200.0,26.3731,26.4908,26.3731,26.4594,32200.0
2014-11-05 14:00:00,33.7,33.72,33.66,33.66,19900.0,26.4437,26.4594,26.4123,26.4123,19900.0
2014-11-05 14:10:00,33.65,33.75,33.65,33.72,20300.0,26.4045,26.4829,26.4045,26.4594,20300.0
2014-11-05 14:20:00,33.71,33.8,33.68,33.79,20000.0,26.4516,26.5222,26.428,26.5143,20000.0
2014-11-05 14:30:00,33.79,33.9,33.79,33.79,49700.0,26.5143,26.6006,26.5143,26.5143,49700.0
2014-11-05 14:40:00,33.79,33.81,33.74,33.74,16200.0,26.5143,26.53,26.4751,26.4751,16200.0
2014-11-05 14:50:00,33.75,33.82,33.73,33.81,14700.0,26.4829,26.5379,26.4673,26.53,14700.0
2014-11-05 15:00:00,33.81,33.87,33.81,33.86,40300.0,26.53,26.5771,26.53,26.5693,40300.0
2014-11-05 15:10:00,33.86,33.86,33.76,33.78,55500.0,26.5693,26.5693,26.4908,26.5065,55500.0
2014-11-05 15:20:00,33.76,33.77,33.66,33.71,29200.0,26.4908,26.4986,26.4123,26.4516,29200.0
2014-11-05 15:30:00,33.7,33.73,33.65,33.72,55000.0,26.4437,26.4673,26.4045,26.4594,55000.0
2014-11-05 15:40:00,33.72,33.81,33.7,33.78,102300.0,26.4594,26.53,26.4437,26.5065,102300.0
2014-11-05 15:50:00,33.78,33.82,33.75,33.8,174700.0,26.5065,26.5379,26.4829,26.5222,174700.0
2014-11-06 09:30:00,33.94,34.56,33.7,34.34,104200.0,26.632,27.1185,26.4437,26.9459,104200.0
2014-11-06 09:40:00,34.37,34.65,34.29,34.61,144100.0,26.9694,27.1892,26.9067,27.1578,144100.0
2014-11-06 09:50:00,34.61,34.81,34.57,34.78,86600.0,27.1578,27.3147,27.1264,27.2912,86600.0
2014-11-06 10:00:00,34.78,34.83,34.61,34.72,84500.0,27.2912,27.3304,27.1578,27.2441,84500.0
2014-11-06 10:10:00,34.72,35.02,34.7,34.99,91100.0,27.2441,27.4795,27.2284,27.4559,91100.0
2014-11-06 10:20:00,34.99,35.18,34.99,35.12,87600.0,27.4559,27.605,27.4559,27.558,87600.0
2014-11-06 10:30:00,35.11,35.12,34.97,35.0,73400.0,27.5501,27.558,27.4403,27.4638,73400.0
2014-11-06 10:40:00,34.99,35.09,34.97,35.07,56000.0,27.4559,27.5344,27.4403,27.5187,56000.0
2014-11-06 10:50:00,35.07,35.18,35.06,35.17,49400.0,27.5187,27.605,27.5109,27.5972,49400.0
2014-11-06 11:00:00,35.16,35.17,35.06,35.1,29800.0,27.5893,27.5972,27.5109,27.5423,29800.0
2014-11-06 11:10:00,35.08,35.31,35.08,35.27,53000.0,27.5266,27.707,27.5266,27.6757,53000.0
2014-11-06 11:20:00,35.27,35.5,35.03,35.03,51600.0,27.6757,27.8561,27.4873,27.4873,51600.0
2014-11-06 11:30:00,35.04,35.15,35.04,35.1,26500.0,27.4952,27.5815,27.4952,27.5423,26500.0
2014-11-06 11:40:00,35.1,35.26,35.1,35.18,39100.0,27.5423,27.6678,27.5423,27.605,39100.0
2014-11-06 11:50:00,35.17,35.17,35.09,35.11,42200.0,27.5972,27.5972,27.5344,27.5501,42200.0
2014-11-06 12:00:00,35.11,35.11,34.89,34.92,45800.0,27.5501,27.5501,27.3775,27.401,45800.0
2014-11-06 12:10:00,34.91,34.92,34.82,34.84,41000.0,27.3932,27.401,27.3226,27.3382,41000.0
2014-11-06 12:20:00,34.84,35.0,34.79,34.99,37000.0,27.3382,27.4638,27.299,27.4559,37000.0
2014-11-06 12:30:00,34.99,35.0,34.95,34.98,32300.0,27.4559,27.4638,27.4246,27.4481,32300.0
2014-11-06 12:40:00,34.99,35.1,34.96,35.1,115400.0,27.4559,27.5423,27.4324,27.5423,115400.0
2014-11-06 12:50:00,35.11,35.16,35.06,35.12,34100.0,27.5501,27.5893,27.5109,27.558,34100.0
2014-11-06 13:00:00,35.11,35.11,35.03,35.03,30700.0,27.5501,27.5501,27.4873,27.4873,30700.0
2014-11-06 13:10:00,35.04,35.2,35.04,35.2,27200.0,27.4952,27.6207,27.4952,27.6207,27200.0
2014-11-06 13:20:00,35.2,35.35,35.2,35.35,24700.0,27.6207,27.7384,27.6207,27.7384,24700.0
2014-11-06 13:30:00,35.35,35.46,35.32,35.46,33500.0,27.7384,27.8247,27.7149,27.8247,33500.0
2014-11-06 13:40:00,35.46,35.48,35.31,35.32,20900.0,27.8247,27.8404,27.707,27.7149,20900.0
2014-11-06 13:50:00,35.32,35.38,35.32,35.37,44900.0,27.7149,27.762,27.7149,27.7541,44900.0
2014-11-06 14:00:00,35.37,35.39,35.28,35.3,34300.0,27.7541,27.7698,27.6835,27.6992,34300.0
2014-11-06 14:10:00,35.3,35.39,35.28,35.34,40300.0,27.6992,27.7698,27.6835,27.7306,40300.0
2014-11-06 14:20:00,35.33,35.36,35.24,35.28,36800.0,27.7227,27.7463,27.6521,27.6835,36800.0
2014-11-06 14:30:00,35.28,35.29,35.22,35.26,24900.0,27.6835,27.6914,27.6364,27.6678,24900.0
2014-11-06 14:40:00,35.27,35.29,35.15,35.27,56100.0,27.6757,27.6914,27.5815,27.6757,56100.0
2014-11-06 14:50:00,35.28,35.35,35.16,35.16,53200.0,27.6835,27.7384,27.5893,27.5893,53200.0
2014-11-06 15:00:00,35.16,35.22,35.15,35.15,42000.0,27.5893,27.6364,27.5815,27.5815,42000.0
2014-11-06 15:10:00,35.15,35.22,35.15,35.19,36300.0,27.5815,27.6364,27.5815,27.6129,36300.0
2014-11-06 15:20:00,35.19,35.25,35.09,35.25,56100.0,27.6129,27.66,27.5344,27.66,56100.0
2014-11-06 15:30:00,35.25,35.49,35.25,35.41,150000.0,27.66,27.8483,27.66,27.7855,150000.0
2014-11-06 15:40:00,35.41,35.42,35.33,35.38,121700.0,27.7855,27.7934,27.7227,27.762,121700.0
2014-11-06 15:50:00,35.39,35.42,35.3,35.39,229200.0,27.7698,27.7934,27.6992,27.7698,229200.0
2014-11-07 09:30:00,31.09,31.16,30.31,30.55,1356000.0,24.3957,24.4506,23.7836,23.972,1356000.0
2014-11-07 09:40:00,30.55,31.46,30.39,31.08,886000.0,23.972,24.686,23.8464,24.3879,886000.0
2014-11-07 09:50:00,31.1,31.42,30.85,31.39,407000.0,24.4035,24.6546,24.2074,24.6311,407000.0
2014-11-07 10:00:00,31.4,31.55,30.86,31.0,734100.0,24.6389,24.7567,24.2152,24.3251,734100.0
2014-11-07 10:10:00,31.0,31.15,30.56,30.97,539300.0,24.3251,24.4428,23.9798,24.3015,539300.0
2014-11-07 10:20:00,30.98,31.06,30.64,30.88,482200.0,24.3094,24.3722,24.0426,24.2309,482200.0
2014-11-07 10:30:00,30.88,30.89,30.68,30.84,271900.0,24.2309,24.2388,24.074,24.1995,271900.0
2014-11-07 10:40:00,30.85,30.88,30.72,30.76,180000.0,24.2074,24.2309,24.1054,24.1368,180000.0
2014-11-07 10:50:00,30.77,30.8,30.57,30.65,298900.0,24.1446,24.1681,23.9877,24.0504,298900.0
2014-11-07 11:00:00,30.65,30.67,30.47,30.5,214700.0,24.0504,24.0661,23.9092,23.9327,214700.0
2014-11-07 11:10:00,30.5,30.81,30.43,30.79,214000.0,23.9327,24.176,23.8778,24.1603,214000.0
2014-11-07 11:20:00,30.79,30.97,30.71,30.81,193000.0,24.1603,24.3015,24.0975,24.176,193000.0
2014-11-07 11:30:00,30.81,30.83,30.61,30.71,111100.0,24.176,24.1917,24.0191,24.0975,111100.0
2014-11-07 11:40:00,30.71,30.74,30.53,30.57,149100.0,24.0975,24.1211,23.9563,23.9877,149100.0
2014-11-07 11:50:00,30.57,30.57,30.35,30.39,313600.0,23.9877,23.9877,23.815,23.8464,313600.0
2014-11-07 12:00:00,30.39,30.44,30.31,30.43,153500.0,23.8464,23.8857,23.7836,23.8778,153500.0
2014-11-07 12:10:00,30.42,30.5,30.34,30.34,108900.0,23.87,23.9327,23.8072,23.8072,108900.0
2014-11-07 12:20:00,30.35,30.5,30.35,30.44,107400.0,23.815,23.9327,23.815,23.8857,107400.0
2014-11-07 12:30:00,30.45,30.5,30.4,30.44,77000.0,23.8935,23.9327,23.8543,23.8857,77000.0
2014-11-07 12:40:00,30.44,30.46,30.3,30.3,76300.0,23.8857,23.9013,23.7758,23.7758,76300.0
2014-11-07 12:50:00,30.3,30.31,30.18,30.18,228800.0,23.7758,23.7836,23.6816,23.6816,228800.0
2014-11-07 13:00:00,30.19,30.19,30.01,30.13,216400.0,23.6895,23.6895,23.5482,23.6424,216400.0
2014-11-07 13:10:00,30.13,30.15,30.05,30.09,124000.0,23.6424,23.6581,23.5796,23.611,124000.0
2014-11-07 13:20:00,30.09,30.19,29.98,30.17,342700.0,23.611,23.6895,23.5247,23.6738,342700.0
2014-11-07 13:30:00,30.16,30.16,30.03,30.04,165600.0,23.6659,23.6659,23.5639,23.5718,165600.0
2014-11-07 13:40:00,30.03,30.16,30.01,30.08,202600.0,23.5639,23.6659,23.5482,23.6032,202600.0
2014-11-07 13:50:00,30.08,30.08,30.01,30.02,122100.0,23.6032,23.6032,23.5482,23.5561,122100.0
2014-11-07 14:00:00,30.01,30.08,29.95,30.06,541000.0,23.5482,23.6032,23.5012,23.5875,541000.0
2014-11-07 14:10:00,30.05,30.33,30.05,30.25,178300.0,23.5796,23.7993,23.5796,23.7366,178300.0
2014-11-07 14:20:00,30.26,30.26,29.91,29.93,337100.0,23.7444,23.7444,23.4698,23.4855,337100.0
2014-11-07 14:30:00,29.93,29.93,29.81,29.89,275800.0,23.4855,23.4855,23.3913,23.4541,275800.0
2014-11-07 14:40:00,29.89,29.98,29.8,29.92,267900.0,23.4541,23.5247,23.3835,23.4776,267900.0
2014-11-07 14:50:00,29.92,30.01,29.86,29.86,156100.0,23.4776,23.5482,23.4305,23.4305,156100.0
2014-11-07 15:00:00,29.87,29.9,29.85,29.87,225100.0,23.4384,23.4619,23.4227,23.4384,225100.0
2014-11-07 15:10:00,29.86,29.92,29.64,29.7,536100.0,23.4305,23.4776,23.2579,23.305,536100.0
2014-11-07 15:20:00,29.7,29.75,29.54,29.64,337200.0,23.305,23.3442,23.1794,23.2579,337200.0
2014-11-07 15:30:00,29.65,29.65,29.25,29.43,487800.0,23.2658,23.2658,22.9519,23.0931,487800.0
2014-11-07 15:40:00,29.43,29.74,29.38,29.62,604900.0,23.0931,23.3364,23.0539,23.2422,604900.0
2014-11-07 15:50:00,29.62,29.62,29.29,29.5,952100.0,23.2422,23.2422,22.9833,23.1481,952100.0
2014-11-10 09:30:00,28.96,29.28,28.66,28.68,421600.0,22.7243,22.9754,22.4889,22.5046,421600.0
2014-11-10 09:40:00,28.68,28.7,28.46,28.66,288900.0,22.5046,22.5203,22.332,22.4889,288900.0
2014-11-10 09:50:00,28.66,29.03,28.64,28.98,238100.0,22.4889,22.7793,22.4732,22.74,238100.0
2014-11-10 10:00:00,28.97,28.98,28.71,28.87,147900.0,22.7322,22.74,22.5282,22.6537,147900.0
2014-11-10 10:10:00,28.87,28.87,28.65,28.71,145100.0,22.6537,22.6537,22.4811,22.5282,145100.0
2014-11-10 10:20:00,28.71,28.71,28.48,28.64,171700.0,22.5282,22.5282,22.3477,22.4732,171700.0
2014-11-10 10:30:00,28.65,28.79,28.52,28.59,134800.0,22.4811,22.5909,22.3791,22.434,134800.0
2014-11-10 10:40:00,28.6,28.73,28.6,28.63,85700.0,22.4418,22.5439,22.4418,22.4654,85700.0
2014-11-10 10:50:00,28.61,28.79,28.61,28.61,71200.0,22.4497,22.5909,22.4497,22.4497,71200.0
2014-11-10 11:00:00,28.62,28.63,28.48,28.55,134300.0,22.4575,22.4654,22.3477,22.4026,134300.0
2014-11-10 11:10:00,28.55,28.69,28.54,28.54,79600.0,22.4026,22.5125,22.3948,22.3948,79600.0
2014-11-10 11:20:00,28.55,28.57,28.48,28.57,85800.0,22.4026,22.4183,22.3477,22.4183,85800.0
2014-11-10 11:30:00,28.56,28.63,28.56,28.58,62600.0,22.4105,22.4654,22.4105,22.4262,62600.0
2014-11-10 11:40:00,28.58,28.68,28.52,28.57,110900.0,22.4262,22.5046,22.3791,22.4183,110900.0
2014-11-10 11:50:00,28.57,28.63,28.5,28.51,76700.0,22.4183,22.4654,22.3634,22.3712,76700.0
2014-11-10 12:00:00,28.51,28.55,28.42,28.49,126600.0,22.3712,22.4026,22.3006,22.3555,126600.0
2014-11-10 12:10:00,28.48,28.53,28.42,28.46,65600.0,22.3477,22.3869,22.3006,22.332,65600.0
2014-11-10 12:20:00,28.46,28.53,28.45,28.5,59900.0,22.332,22.3869,22.3241,22.3634,59900.0
2014-11-10 12:30:00,28.5,28.59,28.47,28.5,86800.0,22.3634,22.434,22.3398,22.3634,86800.0
2014-11-10 12:40:00,28.5,28.55,28.5,28.54,52700.0,22.3634,22.4026,22.3634,22.3948,52700.0
2014-11-10 12:50:00,28.54,28.54,28.49,28.52,26800.0,22.3948,22.3948,22.3555,22.3791,26800.0
2014-11-10 13:00:00,28.52,28.55,28.51,28.54,45700.0,22.3791,22.4026,22.3712,22.3948,45700.0
2014-11-10 13:10:00,28.53,28.54,28.48,28.51,106700.0,22.3869,22.3948,22.3477,22.3712,106700.0
2014-11-10 13:20:00,28.51,28.53,28.49,28.51,45900.0,22.3712,22.3869,22.3555,22.3712,45900.0
2014-11-10 13:30:00,28.51,28.52,28.5,28.5,43100.0,22.3712,22.3791,22.3634,22.3634,43100.0
2014-11-10 13:40:00,28.51,28.57,28.5,28.51,75000.0,22.3712,22.4183,22.3634,22.3712,75000.0
2014-11-10 13:50:00,28.51,28.51,28.5,28.51,32900.0,22.3712,22.3712,22.3634,22.3712,32900.0
2014-11-10 14:00:00,28.51,28.74,28.5,28.57,260100.0,22.3712,22.5517,22.3634,22.4183,260100.0
2014-11-10 14:10:00,28.58,28.64,28.5,28.52,69200.0,22.4262,22.4732,22.3634,22.3791,69200.0
2014-11-10 14:20:00,28.51,28.56,28.51,28.51,37200.0,22.3712,22.4105,22.3712,22.3712,37200.0
2014-11-10 14:30:00,28.52,28.54,28.38,28.52,157700.0,22.3791,22.3948,22.2692,22.3791,157700.0
2014-11-10 14:40:00,28.52,28.53,28.43,28.45,69300.0,22.3791,22.3869,22.3084,22.3241,69300.0
2014-11-10 14:50:00,28.46,28.49,28.34,28.39,184500.0,22.332,22.3555,22.2378,22.2771,184500.0
2014-11-10 15:00:00,28.39,28.48,28.35,28.48,77300.0,22.2771,22.3477,22.2457,22.3477,77300.0
2014-11-10 15:10:00,28.49,28.53,28.42,28.46,94600.0,22.3555,22.3869,22.3006,22.332,94600.0
2014-11-10 15:20:00,28.46,28.57,28.46,28.52,101100.0,22.332,22.4183,22.332,22.3791,101100.0
2014-11-10 15:30:00,28.51,28.63,28.45,28.56,178300.0,22.3712,22.4654,22.3241,22.4105,178300.0
2014-11-10 15:40:00,28.55,28.61,28.5,28.55,316300.0,22.4026,22.4497,22.3634,22.4026,316300.0
2014-11-10 15:50:00,28.55,28.79,28.55,28.68,362600.0,22.4026,22.5909,22.4026,22.5046,362600.0
2014-11-11 09:30:00,28.68,28.81,28.61,28.75,55100.0,22.5046,22.6066,22.4497,22.5595,55100.0
2014-11-11 09:40:00,28.72,28.8,28.63,28.66,40300.0,22.536,22.5988,22.4654,22.4889,40300.0
2014-11-11 09:50:00,28.66,28.87,28.66,28.82,80200.0,22.4889,22.6537,22.4889,22.6145,80200.0
2014-11-11 10:00:00,28.85,28.96,28.83,28.88,51900.0,22.638,22.7243,22.6223,22.6616,51900.0
2014-11-11 10:10:00,28.89,28.89,28.68,28.68,41200.0,22.6694,22.6694,22.5046,22.5046,41200.0
2014-11-11 10:20:00,28.69,28.71,28.55,28.65,54600.0,22.5125,22.5282,22.4026,22.4811,54600.0
2014-11-11 10:30:00,28.65,28.71,28.62,28.62,61500.0,22.4811,22.5282,22.4575,22.4575,61500.0
2014-11-11 10:40:00,28.61,28.71,28.61,28.66,46000.0,22.4497,22.5282,22.4497,22.4889,46000.0
2014-11-11 10:50:00,28.65,28.74,28.63,28.71,44800.0,22.4811,22.5517,22.4654,22.5282,44800.0
2014-11-11 11:00:00,28.71,28.75,28.69,28.71,108100.0,22.5282,22.5595,22.5125,22.5282,108100.0
2014-11-11 11:10:00,28.71,28.71,28.64,28.65,87600.0,22.5282,22.5282,22.4732,22.4811,87600.0
2014-11-11 11:20:00,28.65,28.84,28.62,28.7,266600.0,22.4811,22.6302,22.4575,22.5203,266600.0
2014-11-11 11:30:00,28.7,28.71,28.64,28.67,30800.0,22.5203,22.5282,22.4732,22.4968,30800.0
2014-11-11 11:40:00,28.67,28.68,28.46,28.55,71700.0,22.4968,22.5046,22.332,22.4026,71700.0
2014-11-11 11:50:00,28.55,28.72,28.55,28.72,109200.0,22.4026,22.536,22.4026,22.536,109200.0
2014-11-11 12:00:00,28.73,28.81,28.65,28.78,65000.0,22.5439,22.6066,22.4811,22.5831,65000.0
2014-11-11 12:10:00,28.78,28.87,28.76,28.87,53700.0,22.5831,22.6537,22.5674,22.6537,53700.0
2014-11-11 12:20:00,28.88,28.97,28.85,28.85,61300.0,22.6616,22.7322,22.638,22.638,61300.0
2014-11-11 12:30:00,28.88,28.99,28.87,28.95,42800.0,22.6616,22.7479,22.6537,22.7165,42800.0
2014-11-11 12:40:00,28.95,28.99,28.92,28.94,50000.0,22.7165,22.7479,22.6929,22.7086,50000.0
2014-11-11 12:50:00,28.94,28.98,28.9,28.9,31100.0,22.7086,22.74,22.6772,22.6772,31100.0
2014-11-11 13:00:00,28.9,28.97,28.89,28.92,22400.0,22.6772,22.7322,22.6694,22.6929,22400.0
2014-11-11 13:10:00,28.92,28.92,28.83,28.84,40900.0,22.6929,22.6929,22.6223,22.6302,40900.0
2014-11-11 13:20:00,28.84,28.93,28.83,28.93,22300.0,22.6302,22.7008,22.6223,22.7008,22300.0
2014-11-11 13:30:00,28.93,28.96,28.87,28.96,61300.0,22.7008,22.7243,22.6537,22.7243,61300.0
2014-11-11 13:40:00,28.96,29.07,28.9,29.0,101400.0,22.7243,22.8106,22.6772,22.7557,101400.0
2014-11-11 13:50:00,29.01,29.16,29.01,29.16,42500.0,22.7636,22.8813,22.7636,22.8813,42500.0
2014-11-11 14:00:00,29.15,29.27,29.14,29.19,88200.0,22.8734,22.9676,22.8656,22.9048,88200.0
2014-11-11 14:10:00,29.19,29.2,29.08,29.08,33800.0,22.9048,22.9127,22.8185,22.8185,33800.0
2014-11-11 14:20:00,29.08,29.13,29.02,29.13,34200.0,22.8185,22.8577,22.7714,22.8577,34200.0
2014-11-11 14:30:00,29.13,29.13,29.0,29.06,75000.0,22.8577,22.8577,22.7557,22.8028,75000.0
2014-11-11 14:40:00,29.06,29.14,29.03,29.12,78600.0,22.8028,22.8656,22.7793,22.8499,78600.0
2014-11-11 14:50:00,29.13,29.24,29.09,29.22,65400.0,22.8577,22.944,22.8263,22.9283,65400.0
2014-11-11 15:00:00,29.22,29.23,29.1,29.1,64800.0,22.9283,22.9362,22.8342,22.8342,64800.0
2014-11-11 15:10:00,29.1,29.12,29.04,29.11,71200.0,22.8342,22.8499,22.7871,22.842,71200.0
2014-11-11 15:20:00,29.11,29.15,29.07,29.15,58500.0,22.842,22.8734,22.8106,22.8734,58500.0
2014-11-11 15:30:00,29.14,29.18,29.07,29.13,103100.0,22.8656,22.897,22.8106,22.8577,103100.0
2014-11-11 15:40:00,29.13,29.14,29.08,29.1,134100.0,22.8577,22.8656,22.8185,22.8342,134100.0
2014-11-11 15:50:00,29.11,29.12,29.01,29.08,219100.0,22.842,22.8499,22.7636,22.8185,219100.0
2014-11-12 09:30:00,29.09,29.31,28.94,29.19,57000.0,22.8263,22.999,22.7086,22.9048,57000.0
2014-11-12 09:40:00,29.21,29.46,29.17,29.45,57600.0,22.9205,23.1167,22.8891,23.1088,57600.0
2014-11-12 09:50:00,29.43,29.47,29.28,29.3,49400.0,23.0931,23.1245,22.9754,22.9911,49400.0
2014-11-12 10:00:00,29.33,29.5,29.2,29.31,79500.0,23.0147,23.1481,22.9127,22.999,79500.0
2014-11-12 10:10:00,29.3,29.43,29.3,29.4,81700.0,22.9911,23.0931,22.9911,23.0696,81700.0
2014-11-12 10:20:00,29.41,29.6,29.41,29.41,105100.0,23.0774,23.2265,23.0774,23.0774,105100.0
2014-11-12 10:30:00,29.4,29.54,29.32,29.34,119200.0,23.0696,23.1794,23.0068,23.0225,119200.0
2014-11-12 10:40:00,29.33,29.34,29.16,29.16,48700.0,23.0147,23.0225,22.8813,22.8813,48700.0
2014-11-12 10:50:00,29.16,29.18,29.06,29.09,24000.0,22.8813,22.897,22.8028,22.8263,24000.0
2014-11-12 11:00:00,29.1,29.23,29.09,29.17,25400.0,22.8342,22.9362,22.8263,22.8891,25400.0
2014-11-12 11:10:00,29.18,29.21,29.09,29.2,22200.0,22.897,22.9205,22.8263,22.9127,22200.0
2014-11-12 11:20:00,29.2,29.34,29.19,29.26,37600.0,22.9127,23.0225,22.9048,22.9597,37600.0
2014-11-12 11:30:00,29.25,29.3,29.2,29.26,20900.0,22.9519,22.9911,22.9127,22.9597,20900.0
2014-11-12 11:40:00,29.23,29.29,29.23,29.26,24200.0,22.9362,22.9833,22.9362,22.9597,24200.0
2014-11-12 11:50:00,29.27,29.27,29.15,29.17,23000.0,22.9676,22.9676,22.8734,22.8891,23000.0
2014-11-12 12:00:00,29.17,29.23,29.17,29.21,23100.0,22.8891,22.9362,22.8891,22.9205,23100.0
2014-11-12 12:10:00,29.2,29.24,29.18,29.23,66800.0,22.9127,22.944,22.897,22.9362,66800.0
2014-11-12 12:20:00,29.22,29.35,29.21,29.3,44500.0,22.9283,23.0304,22.9205,22.9911,44500.0
2014-11-12 12:30:00,29.3,29.33,29.27,29.3,22200.0,22.9911,23.0147,22.9676,22.9911,22200.0
2014-11-12 12:40:00,29.29,29.39,29.28,29.38,18900.0,22.9833,23.0617,22.9754,23.0539,18900.0
2014-11-12 12:50:00,29.39,29.5,29.37,29.47,35800.0,23.0617,23.1481,23.046,23.1245,35800.0
2014-11-12 13:00:00,29.46,29.51,29.38,29.43,104400.0,23.1167,23.1559,23.0539,23.0931,104400.0
2014-11-12 13:10:00,29.43,29.53,29.4,29.48,58700.0,23.0931,23.1716,23.0696,23.1324,58700.0
2014-11-12 13:20:00,29.48,29.57,29.46,29.56,78400.0,23.1324,23.203,23.1167,23.1951,78400.0
2014-11-12 13:30:00,29.55,29.6,29.51,29.53,60100.0,23.1873,23.2265,23.1559,23.1716,60100.0
2014-11-12 13:40:00,29.53,29.58,29.49,29.52,45600.0,23.1716,23.2108,23.1402,23.1638,45600.0
2014-11-12 13:50:00,29.5,29.5,29.41,29.48,37600.0,23.1481,23.1481,23.0774,23.1324,37600.0
2014-11-12 14:00:00,29.48,29.51,29.4,29.45,51600.0,23.1324,23.1559,23.0696,23.1088,51600.0
2014-11-12 14:10:00,29.45,29.5,29.43,29.5,30500.0,23.1088,23.1481,23.0931,23.1481,30500.0
2014-11-12 14:20:00,29.51,29.53,29.45,29.49,58800.0,23.1559,23.1716,23.1088,23.1402,58800.0
2014-11-12 14:30:00,29.5,29.53,29.37,29.39,45900.0,23.1481,23.1716,23.046,23.0617,45900.0
2014-11-12 14:40:00,29.39,29.4,29.26,29.26,48400.0,23.0617,23.0696,22.9597,22.9597,48400.0
2014-11-12 14:50:00,29.27,29.35,29.26,29.31,76000.0,22.9676,23.0304,22.9597,22.999,76000.0
2014-11-12 15:00:00,29.3,29.38,29.29,29.38,47200.0,22.9911,23.0539,22.9833,23.0539,47200.0
2014-11-12 15:10:00,29.38,29.42,29.32,29.39,43700.0,23.0539,23.0853,23.0068,23.0617,43700.0
2014-11-12 15:20:00,29.38,29.38,29.33,29.37,27700.0,23.0539,23.0539,23.0147,23.046,27700.0
2014-11-12 15:30:00,29.38,29.38,29.34,29.38,82900.0,23.0539,23.0539,23.0225,23.0539,82900.0
2014-11-12 15:40:00,29.37,29.52,29.35,29.45,250700.0,23.046,23.1638,23.0304,23.1088,250700.0
2014-11-12 15:50:00,29.45,29.47,29.35,29.35,171800.0,23.1088,23.1245,23.0304,23.0304,171800.0
2014-11-13 09:30:00,29.35,29.67,29.28,29.59,41900.0,23.0304,23.2815,22.9754,23.2187,41900.0
2014-11-13 09:40:00,29.57,29.63,29.47,29.61,29400.0,23.203,23.2501,23.1245,23.2344,29400.0
2014-11-13 09:50:00,29.58,29.73,29.52,29.65,211600.0,23.2108,23.3285,23.1638,23.2658,211600.0
2014-11-13 10:00:00,29.63,29.66,29.51,29.53,37000.0,23.2501,23.2736,23.1559,23.1716,37000.0
2014-11-13 10:10:00,29.53,29.66,29.47,29.61,29000.0,23.1716,23.2736,23.1245,23.2344,29000.0
2014-11-13 10:20:00,29.6,29.63,29.56,29.58,11900.0,23.2265,23.2501,23.1951,23.2108,11900.0
2014-11-13 10:30:00,29.58,29.58,29.47,29.48,23400.0,23.2108,23.2108,23.1245,23.1324,23400.0
2014-11-13 10:40:00,29.48,29.48,29.31,29.33,26100.0,23.1324,23.1324,22.999,23.0147,26100.0
2014-11-13 10:50:00,29.33,29.42,29.31,29.35,21100.0,23.0147,23.0853,22.999,23.0304,21100.0
2014-11-13 11:00:00,29.35,29.37,29.08,29.1,39600.0,23.0304,23.046,22.8185,22.8342,39600.0
2014-11-13 11:10:00,29.1,29.15,29.02,29.07,95500.0,22.8342,22.8734,22.7714,22.8106,95500.0
2014-11-13 11:20:00,29.08,29.11,29.04,29.1,21000.0,22.8185,22.842,22.7871,22.8342,21000.0
2014-11-13 11:30:00,29.08,29.08,28.92,28.95,19400.0,22.8185,22.8185,22.6929,22.7165,19400.0
2014-11-13 11:40:00,28.93,28.94,28.86,28.91,20300.0,22.7008,22.7086,22.6459,22.6851,20300.0
2014-11-13 11:50:00,28.91,29.1,28.91,29.03,25500.0,22.6851,22.8342,22.6851,22.7793,25500.0
2014-11-13 12:00:00,29.02,29.2,29.02,29.16,43000.0,22.7714,22.9127,22.7714,22.8813,43000.0
2014-11-13 12:10:00,29.16,29.24,29.13,29.16,64700.0,22.8813,22.944,22.8577,22.8813,64700.0
2014-11-13 12:20:00,29.16,29.18,29.08,29.12,13900.0,22.8813,22.897,22.8185,22.8499,13900.0
2014-11-13 12:30:00,29.11,29.17,29.11,29.15,23500.0,22.842,22.8891,22.842,22.8734,23500.0
2014-11-13 12:40:00,29.14,29.14,29.0,29.0,27000.0,22.8656,22.8656,22.7557,22.7557,27000.0
2014-11-13 12:50:00,29.0,29.06,28.99,29.03,23200.0,22.7557,22.8028,22.7479,22.7793,23200.0
2014-11-13 13:00:00,29.03,29.1,29.02,29.02,19700.0,22.7793,22.8342,22.7714,22.7714,19700.0
2014-11-13 13:10:00,29.02,29.04,29.0,29.0,31200.0,22.7714,22.7871,22.7557,22.7557,31200.0
2014-11-13 13:20:00,29.0,29.0,28.92,28.92,28900.0,22.7557,22.7557,22.6929,22.6929,28900.0
2014-11-13 13:30:00,28.92,28.92,28.76,28.82,49300.0,22.6929,22.6929,22.5674,22.6145,49300.0
2014-11-13 13:40:00,28.82,28.88,28.79,28.8,28200.0,22.6145,22.6616,22.5909,22.5988,28200.0
2014-11-13 13:50:00,28.82,28.88,28.82,28.83,15900.0,22.6145,22.6616,22.6145,22.6223,15900.0
2014-11-13 14:00:00,28.83,28.95,28.81,28.88,55000.0,22.6223,22.7165,22.6066,22.6616,55000.0
2014-11-13 14:10:00,28.88,28.89,28.71,28.73,29700.0,22.6616,22.6694,22.5282,22.5439,29700.0
2014-11-13 14:20:00,28.73,28.79,28.73,28.75,23300.0,22.5439,22.5909,22.5439,22.5595,23300.0
2014-11-13 14:30:00,28.75,28.79,28.71,28.72,65800.0,22.5595,22.5909,22.5282,22.536,65800.0
2014-11-13 14:40:00,28.72,28.84,28.68,28.84,33700.0,22.536,22.6302,22.5046,22.6302,33700.0
2014-11-13 14:50:00,28.83,28.83,28.69,28.7,28800.0,22.6223,22.6223,22.5125,22.5203,28800.0
2014-11-13 15:00:00,28.7,28.83,28.7,28.83,122400.0,22.5203,22.6223,22.5203,22.6223,122400.0
2014-11-13 15:10:00,28.82,28.86,28.73,28.81,118600.0,22.6145,22.6459,22.5439,22.6066,118600.0
2014-11-13 15:20:00,28.82,28.87,28.75,28.76,61700.0,22.6145,22.6537,22.5595,22.5674,61700.0
2014-11-13 15:30:00,28.76,28.94,28.75,28.94,49800.0,22.5674,22.7086,22.5595,22.7086,49800.0
2014-11-13 15:40:00,28.93,28.98,28.9,28.91,89600.0,22.7008,22.74,22.6772,22.6851,89600.0
2014-11-13 15:50:00,28.92,28.96,28.88,28.9,186800.0,22.6929,22.7243,22.6616,22.6772,186800.0
2014-11-14 09:30:00,28.3,28.63,28.22,28.48,146700.0,22.2064,22.4654,22.1437,22.3477,146700.0
2014-11-14 09:40:00,28.47,28.53,28.34,28.46,164400.0,22.3398,22.3869,22.2378,22.332,164400.0
2014-11-14 09:50:00,28.47,28.59,28.46,28.5,89800.0,22.3398,22.434,22.332,22.3634,89800.0
2014-11-14 10:00:00,28.51,28.74,28.51,28.72,107300.0,22.3712,22.5517,22.3712,22.536,107300.0
2014-11-14 10:10:00,28.73,28.75,28.66,28.67,59300.0,22.5439,22.5595,22.4889,22.4968,59300.0
2014-11-14 10:20:00,28.68,28.77,28.65,28.7,90900.0,22.5046,22.5752,22.4811,22.5203,90900.0
2014-11-14 10:30:00,28.68,28.72,28.59,28.61,36800.0,22.5046,22.536,22.434,22.4497,36800.0
2014-11-14 10:40:00,28.6,28.65,28.51,28.57,62500.0,22.4418,22.4811,22.3712,22.4183,62500.0
2014-11-14 10:50:00,28.58,28.66,28.53,28.57,51800.0,22.4262,22.4889,22.3869,22.4183,51800.0
2014-11-14 11:00:00,28.58,28.59,28.5,28.51,35400.0,22.4262,22.434,22.3634,22.3712,35400.0
2014-11-14 11:10:00,28.5,28.55,28.5,28.52,49300.0,22.3634,22.4026,22.3634,22.3791,49300.0
2014-11-14 11:20:00,28.52,28.55,28.48,28.52,80600.0,22.3791,22.4026,22.3477,22.3791,80600.0
2014-11-14 11:30:00,28.52,28.56,28.5,28.55,53700.0,22.3791,22.4105,22.3634,22.4026,53700.0
2014-11-14 11:40:00,28.54,28.57,28.51,28.52,28100.0,22.3948,22.4183,22.3712,22.3791,28100.0
2014-11-14 11:50:00,28.52,28.54,28.5,28.53,22900.0,22.3791,22.3948,22.3634,22.3869,22900.0
2014-11-14 12:00:00,28.54,28.57,28.53,28.56,32200.0,22.3948,22.4183,22.3869,22.4105,32200.0
2014-11-14 12:10:00,28.57,28.59,28.56,28.58,27700.0,22.4183,22.434,22.4105,22.4262,27700.0
2014-11-14 12:20:00,28.58,28.59,28.57,28.59,27500.0,22.4262,22.434,22.4183,22.434,27500.0
2014-11-14 12:30:00,28.58,28.67,28.56,28.67,81800.0,22.4262,22.4968,22.4105,22.4968,81800.0
2014-11-14 12:40:00,28.68,28.79,28.68,28.78,51300.0,22.5046,22.5909,22.5046,22.5831,51300.0
2014-11-14 12:50:00,28.79,28.82,28.78,28.82,48600.0,22.5909,22.6145,22.5831,22.6145,48600.0
2014-11-14 13:00:00,28.82,28.89,28.81,28.87,49300.0,22.6145,22.6694,22.6066,22.6537,49300.0
2014-11-14 13:10:00,28.88,28.88,28.83,28.84,31800.0,22.6616,22.6616,22.6223,22.6302,31800.0
2014-11-14 13:20:00,28.85,28.86,28.83,28.85,35600.0,22.638,22.6459,22.6223,22.638,35600.0
2014-11-14 13:30:00,28.85,28.96,28.84,28.94,41900.0,22.638,22.7243,22.6302,22.7086,41900.0
2014-11-14 13:40:00,28.93,28.99,28.91,28.98,46100.0,22.7008,22.7479,22.6851,22.74,46100.0
2014-11-14 13:50:00,28.98,29.05,28.87,28.89,97200.0,22.74,22.795,22.6537,22.6694,97200.0
2014-11-14 14:00:00,28.88,28.88,28.82,28.83,42500.0,22.6616,22.6616,22.6145,22.6223,42500.0
2014-11-14 14:10:00,28.83,29.04,28.8,29.04,146700.0,22.6223,22.7871,22.5988,22.7871,146700.0
2014-11-14 14:20:00,29.04,29.05,28.96,28.98,74100.0,22.7871,22.795,22.7243,22.74,74100.0
2014-11-14 14:30:00,28.98,28.98,28.88,28.88,42100.0,22.74,22.74,22.6616,22.6616,42100.0
2014-11-14 14:40:00,28.88,29.0,28.87,28.96,94000.0,22.6616,22.7557,22.6537,22.7243,94000.0
2014-11-14 14:50:00,28.96,28.99,28.91,28.93,77300.0,22.7243,22.7479,22.6851,22.7008,77300.0
2014-11-14 15:00:00,28.92,29.02,28.92,28.97,69100.0,22.6929,22.7714,22.6929,22.7322,69100.0
2014-11-14 15:10:00,28.97,28.99,28.95,28.95,79800.0,22.7322,22.7479,22.7165,22.7165,79800.0
2014-11-14 15:20:00,28.94,28.94,28.89,28.91,40000.0,22.7086,22.7086,22.6694,22.6851,40000.0
2014-11-14 15:30:00,28.91,28.98,28.88,28.94,104300.0,22.6851,22.74,22.6616,22.7086,104300.0
2014-11-14 15:40:00,28.95,28.96,28.89,28.9,112500.0,22.7165,22.7243,22.6694,22.6772,112500.0
2014-11-14 15:50:00,28.89,28.91,28.83,28.9,224000.0,22.6694,22.6851,22.6223,22.6772,224000.0
2014-11-17 09:30:00,28.84,29.17,28.66,29.16,81300.0,22.6302,22.8891,22.4889,22.8813,81300.0
2014-11-17 09:40:00,29.15,29.17,28.98,28.99,48100.0,22.8734,22.8891,22.74,22.7479,48100.0
2014-11-17 09:50:00,28.99,29.1,28.93,29.07,73200.0,22.7479,22.8342,22.7008,22.8106,73200.0
2014-11-17 10:00:00,29.09,29.18,29.03,29.06,74400.0,22.8263,22.897,22.7793,22.8028,74400.0
2014-11-17 10:10:00,29.05,29.1,28.77,28.89,60100.0,22.795,22.8342,22.5752,22.6694,60100.0
2014-11-17 10:20:00,28.89,29.0,28.88,28.94,68900.0,22.6694,22.7557,22.6616,22.7086,68900.0
2014-11-17 10:30:00,28.94,29.05,28.93,29.01,118800.0,22.7086,22.795,22.7008,22.7636,118800.0
2014-11-17 10:40:00,29.0,29.01,28.95,28.98,21500.0,22.7557,22.7636,22.7165,22.74,21500.0
2014-11-17 10:50:00,28.97,29.03,28.94,29.03,30300.0,22.7322,22.7793,22.7086,22.7793,30300.0
2014-11-17 11:00:00,29.03,29.1,29.0,29.08,28400.0,22.7793,22.8342,22.7557,22.8185,28400.0
2014-11-17 11:10:00,29.07,29.11,29.05,29.07,43400.0,22.8106,22.842,22.795,22.8106,43400.0
2014-11-17 11:20:00,29.07,29.07,28.98,29.05,57300.0,22.8106,22.8106,22.74,22.795,57300.0
2014-11-17 11:30:00,29.05,29.07,28.99,29.03,114700.0,22.795,22.8106,22.7479,22.7793,114700.0
2014-11-17 11:40:00,29.03,29.05,29.0,29.02,21900.0,22.7793,22.795,22.7557,22.7714,21900.0
2014-11-17 11:50:00,29.02,29.13,28.99,29.13,47600.0,22.7714,22.8577,22.7479,22.8577,47600.0
2014-11-17 12:00:00,29.12,29.16,29.1,29.11,23600.0,22.8499,22.8813,22.8342,22.842,23600.0
2014-11-17 12:10:00,29.11,29.19,29.11,29.15,52700.0,22.842,22.9048,22.842,22.8734,52700.0
2014-11-17 12:20:00,29.14,29.15,29.07,29.07,28200.0,22.8656,22.8734,22.8106,22.8106,28200.0
2014-11-17 12:30:00,29.07,29.08,29.06,29.07,11100.0,22.8106,22.8185,22.8028,22.8106,11100.0
2014-11-17 12:40:00,29.06,29.11,29.05,29.09,20800.0,22.8028,22.842,22.795,22.8263,20800.0
2014-11-17 12:50:00,29.08,29.08,29.03,29.03,15900.0,22.8185,22.8185,22.7793,22.7793,15900.0
2014-11-17 13:00:00,29.04,29.04,28.99,29.01,26700.0,22.7871,22.7871,22.7479,22.7636,26700.0
2014-11-17 13:10:00,29.01,29.12,29.0,29.11,20100.0,22.7636,22.8499,22.7557,22.842,20100.0
2014-11-17 13:20:00,29.12,29.22,29.09,29.2,45800.0,22.8499,22.9283,22.8263,22.9127,45800.0
2014-11-17 13:30:00,29.2,29.24,29.15,29.2,40300.0,22.9127,22.944,22.8734,22.9127,40300.0
2014-11-17 13:40:00,29.2,29.21,29.13,29.13,18500.0,22.9127,22.9205,22.8577,22.8577,18500.0
2014-11-17 13:50:00,29.12,29.13,29.09,29.13,21300.0,22.8499,22.8577,22.8263,22.8577,21300.0
2014-11-17 14:00:00,29.12,29.27,29.12,29.27,65500.0,22.8499,22.9676,22.8499,22.9676,65500.0
2014-11-17 14:10:00,29.27,29.34,29.27,29.3,37700.0,22.9676,23.0225,22.9676,22.9911,37700.0
2014-11-17 14:20:00,29.29,29.31,29.22,29.23,26700.0,22.9833,22.999,22.9283,22.9362,26700.0
2014-11-17 14:30:00,29.23,29.23,29.19,29.2,43400.0,22.9362,22.9362,22.9048,22.9127,43400.0
2014-11-17 14:40:00,29.2,29.27,29.2,29.25,34700.0,22.9127,22.9676,22.9127,22.9519,34700.0
2014-11-17 14:50:00,29.24,29.25,29.21,29.23,45100.0,22.944,22.9519,22.9205,22.9362,45100.0
2014-11-17 15:00:00,29.23,29.24,29.18,29.2,46300.0,22.9362,22.944,22.897,22.9127,46300.0
2014-11-17 15:10:00,29.2,29.24,29.19,29.2,100200.0,22.9127,22.944,22.9048,22.9127,100200.0
2014-11-17 15:20:00,29.19,29.22,29.19,29.21,68500.0,22.9048,22.9283,22.9048,22.9205,68500.0
2014-11-17 15:30:00,29.2,29.24,29.19,29.24,92800.0,22.9127,22.944,22.9048,22.944,92800.0
2014-11-17 15:40:00,29.24,29.3,29.2,29.24,211900.0,22.944,22.9911,22.9127,22.944,211900.0
2014-11-17 15:50:00,29.24,29.29,29.14,29.18,338200.0,22.944,22.9833,22.8656,22.897,338200.0
2014-11-18 09:30:00,29.03,29.34,29.0,29.28,83900.0,22.7793,23.0225,22.7557,22.9754,83900.0
2014-11-18 09:40:00,29.3,29.31,29.1,29.14,66300.0,22.9911,22.999,22.8342,22.8656,66300.0
2014-11-18 09:50:00,29.21,29.21,29.12,29.13,28500.0,22.9205,22.9205,22.8499,22.8577,28500.0
2014-11-18 10:00:00,29.17,29.19,29.08,29.12,21600.0,22.8891,22.9048,22.8185,22.8499,21600.0
2014-11-18 10:10:00,29.13,29.15,28.93,28.93,73300.0,22.8577,22.8734,22.7008,22.7008,73300.0
2014-11-18 10:20:00,28.94,28.99,28.75,28.83,92800.0,22.7086,22.7479,22.5595,22.6223,92800.0
2014-11-18 10:30:00,28.83,28.89,28.74,28.77,22900.0,22.6223,22.6694,22.5517,22.5752,22900.0
2014-11-18 10:40:00,28.8,28.84,28.75,28.79,13600.0,22.5988,22.6302,22.5595,22.5909,13600.0
2014-11-18 10:50:00,28.79,28.8,28.73,28.75,32900.0,22.5909,22.5988,22.5439,22.5595,32900.0
2014-11-18 11:00:00,28.74,28.83,28.72,28.79,20400.0,22.5517,22.6223,22.536,22.5909,20400.0
2014-11-18 11:10:00,28.8,28.98,28.77,28.98,48700.0,22.5988,22.74,22.5752,22.74,48700.0
2014-11-18 11:20:00,28.98,28.99,28.9,28.91,21100.0,22.74,22.7479,22.6772,22.6851,21100.0
2014-11-18 11:30:00,28.91,29.0,28.84,28.96,31300.0,22.6851,22.7557,22.6302,22.7243,31300.0
2014-11-18 11:40:00,28.97,28.98,28.87,28.93,18900.0,22.7322,22.74,22.6537,22.7008,18900.0
2014-11-18 11:50:00,28.94,28.96,28.87,28.91,14500.0,22.7086,22.7243,22.6537,22.6851,14500.0
2014-11-18 12:00:00,28.9,29.0,28.89,29.0,9800.0,22.6772,22.7557,22.6694,22.7557,9800.0
2014-11-18 12:10:00,29.0,29.02,28.97,29.02,22700.0,22.7557,22.7714,22.7322,22.7714,22700.0
2014-11-18 12:20:00,29.01,29.04,29.0,29.02,10300.0,22.7636,22.7871,22.7557,22.7714,10300.0
2014-11-18 12:30:00,29.02,29.07,28.98,29.04,14800.0,22.7714,22.8106,22.74,22.7871,14800.0
2014-11-18 12:40:00,29.05,29.13,29.01,29.04,43800.0,22.795,22.8577,22.7636,22.7871,43800.0
2014-11-18 12:50:00,29.04,29.14,29.03,29.14,9600.0,22.7871,22.8656,22.7793,22.8656,9600.0
2014-11-18 13:00:00,29.13,29.14,29.06,29.07,24000.0,22.8577,22.8656,22.8028,22.8106,24000.0
2014-11-18 13:10:00,29.07,29.08,29.01,29.05,15500.0,22.8106,22.8185,22.7636,22.795,15500.0
2014-11-18 13:20:00,29.05,29.17,29.05,29.12,35200.0,22.795,22.8891,22.795,22.8499,35200.0
2014-11-18 13:30:00,29.11,29.15,29.11,29.15,9900.0,22.842,22.8734,22.842,22.8734,9900.0
2014-11-18 13:40:00,29.15,29.17,29.09,29.14,26100.0,22.8734,22.8891,22.8263,22.8656,26100.0
2014-11-18 13:50:00,29.14,29.21,29.12,29.17,22800.0,22.8656,22.9205,22.8499,22.8891,22800.0
2014-11-18 14:00:00,29.16,29.2,29.14,29.19,20100.0,22.8813,22.9127,22.8656,22.9048,20100.0
2014-11-18 14:10:00,29.2,29.21,29.15,29.21,10900.0,22.9127,22.9205,22.8734,22.9205,10900.0
2014-11-18 14:20:00,29.21,29.22,29.14,29.14,22100.0,22.9205,22.9283,22.8656,22.8656,22100.0
2014-11-18 14:30:00,29.15,29.21,29.15,29.21,18400.0,22.8734,22.9205,22.8734,22.9205,18400.0
2014-11-18 14:40:00,29.21,29.23,29.16,29.19,29500.0,22.9205,22.9362,22.8813,22.9048,29500.0
2014-11-18 14:50:00,29.19,29.2,29.08,29.11,41000.0,22.9048,22.9127,22.8185,22.842,41000.0
2014-11-18 15:00:00,29.11,29.19,29.11,29.19,22900.0,22.842,22.9048,22.842,22.9048,22900.0
2014-11-18 15:10:00,29.18,29.18,29.07,29.09,40500.0,22.897,22.897,22.8106,22.8263,40500.0
2014-11-18 15:20:00,29.08,29.1,29.05,29.07,53800.0,22.8185,22.8342,22.795,22.8106,53800.0
2014-11-18 15:30:00,29.08,29.12,29.05,29.07,86000.0,22.8185,22.8499,22.795,22.8106,86000.0
2014-11-18 15:40:00,29.08,29.14,28.96,29.02,140400.0,22.8185,22.8656,22.7243,22.7714,140400.0
2014-11-18 15:50:00,29.02,29.03,28.89,28.94,209200.0,22.7714,22.7793,22.6694,22.7086,209200.0
2014-11-19 09:30:00,28.92,29.09,28.81,28.95,52100.0,22.6929,22.8263,22.6066,22.7165,52100.0
2014-11-19 09:40:00,28.92,29.01,28.81,28.98,51700.0,22.6929,22.7636,22.6066,22.74,51700.0
2014-11-19 09:50:00,28.95,29.03,28.91,28.98,18100.0,22.7165,22.7793,22.6851,22.74,18100.0
2014-11-19 10:00:00,28.96,28.97,28.74,28.82,22800.0,22.7243,22.7322,22.5517,22.6145,22800.0
2014-11-19 10:10:00,28.8,28.86,28.77,28.81,28700.0,22.5988,22.6459,22.5752,22.6066,28700.0
2014-11-19 10:20:00,28.82,28.85,28.71,28.75,35500.0,22.6145,22.638,22.5282,22.5595,35500.0
2014-11-19 10:30:00,28.74,28.81,28.67,28.67,27400.0,22.5517,22.6066,22.4968,22.4968,27400.0
2014-11-19 10:40:00,28.67,28.75,28.61,28.73,30600.0,22.4968,22.5595,22.4497,22.5439,30600.0
2014-11-19 10:50:00,28.73,28.93,28.71,28.87,26900.0,22.5439,22.7008,22.5282,22.6537,26900.0
2014-11-19 11:00:00,28.86,28.97,28.84,28.97,33000.0,22.6459,22.7322,22.6302,22.7322,33000.0
2014-11-19 11:10:00,28.99,29.06,28.97,29.04,14900.0,22.7479,22.8028,22.7322,22.7871,14900.0
2014-11-19 11:20:00,29.07,29.07,28.99,29.0,18600.0,22.8106,22.8106,22.7479,22.7557,18600.0
2014-11-19 11:30:00,28.99,29.05,28.97,29.02,25700.0,22.7479,22.795,22.7322,22.7714,25700.0
2014-11-19 11:40:00,29.03,29.24,29.03,29.24,45000.0,22.7793,22.944,22.7793,22.944,45000.0
2014-11-19 11:50:00,29.25,29.28,29.12,29.15,28300.0,22.9519,22.9754,22.8499,22.8734,28300.0
2014-11-19 12:00:00,29.16,29.22,29.16,29.2,16900.0,22.8813,22.9283,22.8813,22.9127,16900.0
2014-11-19 12:10:00,29.19,29.24,29.17,29.22,19100.0,22.9048,22.944,22.8891,22.9283,19100.0
2014-11-19 12:20:00,29.22,29.23,29.13,29.13,13000.0,22.9283,22.9362,22.8577,22.8577,13000.0
2014-11-19 12:30:00,29.14,29.16,29.12,29.12,14600.0,22.8656,22.8813,22.8499,22.8499,14600.0
2014-11-19 12:40:00,29.12,29.15,29.11,29.11,9300.0,22.8499,22.8734,22.842,22.842,9300.0
2014-11-19 12:50:00,29.12,29.24,29.12,29.24,24600.0,22.8499,22.944,22.8499,22.944,24600.0
2014-11-19 13:00:00,29.24,29.26,29.17,29.17,20400.0,22.944,22.9597,22.8891,22.8891,20400.0
2014-11-19 13:10:00,29.16,29.18,29.14,29.17,5400.0,22.8813,22.897,22.8656,22.8891,5400.0
2014-11-19 13:20:00,29.18,29.19,29.1,29.1,19900.0,22.897,22.9048,22.8342,22.8342,19900.0
2014-11-19 13:30:00,29.1,29.13,29.09,29.13,8200.0,22.8342,22.8577,22.8263,22.8577,8200.0
2014-11-19 13:40:00,29.13,29.15,29.09,29.09,13400.0,22.8577,22.8734,22.8263,22.8263,13400.0
2014-11-19 13:50:00,29.08,29.14,29.08,29.1,15600.0,22.8185,22.8656,22.8185,22.8342,15600.0
2014-11-19 14:00:00,29.1,29.14,29.09,29.11,42600.0,22.8342,22.8656,22.8263,22.842,42600.0
2014-11-19 14:10:00,29.11,29.19,29.1,29.19,16200.0,22.842,22.9048,22.8342,22.9048,16200.0
2014-11-19 14:20:00,29.2,29.23,29.14,29.16,34800.0,22.9127,22.9362,22.8656,22.8813,34800.0
2014-11-19 14:30:00,29.16,29.18,29.1,29.13,21300.0,22.8813,22.897,22.8342,22.8577,21300.0
2014-11-19 14:40:00,29.14,29.16,29.04,29.06,16300.0,22.8656,22.8813,22.7871,22.8028,16300.0
2014-11-19 14:50:00,29.05,29.11,29.04,29.11,24400.0,22.795,22.842,22.7871,22.842,24400.0
2014-11-19 15:00:00,29.12,29.12,29.08,29.11,11800.0,22.8499,22.8499,22.8185,22.842,11800.0
2014-11-19 15:10:00,29.11,29.16,29.08,29.16,46500.0,22.842,22.8813,22.8185,22.8813,46500.0
2014-11-19 15:20:00,29.16,29.19,29.13,29.14,31500.0,22.8813,22.9048,22.8577,22.8656,31500.0
2014-11-19 15:30:00,29.14,29.15,29.08,29.08,50800.0,22.8656,22.8734,22.8185,22.8185,50800.0
2014-11-19 15:40:00,29.07,29.07,28.97,28.97,133800.0,22.8106,22.8106,22.7322,22.7322,133800.0
2014-11-19 15:50:00,28.98,29.02,28.94,28.97,180900.0,22.74,22.7714,22.7086,22.7322,180900.0
2014-11-20 09:30:00,28.93,29.37,28.93,29.3,34200.0,22.7008,23.046,22.7008,22.9911,34200.0
2014-11-20 09:40:00,29.34,29.57,29.34,29.5,23600.0,23.0225,23.203,23.0225,23.1481,23600.0
2014-11-20 09:50:00,29.54,29.58,29.34,29.5,52300.0,23.1794,23.2108,23.0225,23.1481,52300.0
2014-11-20 10:00:00,29.52,29.69,29.52,29.59,30200.0,23.1638,23.2971,23.1638,23.2187,30200.0
2014-11-20 10:10:00,29.57,29.68,29.55,29.65,33800.0,23.203,23.2893,23.1873,23.2658,33800.0
2014-11-20 10:20:00,29.63,29.67,29.59,29.65,23800.0,23.2501,23.2815,23.2187,23.2658,23800.0
2014-11-20 10:30:00,29.67,29.84,29.67,29.83,152300.0,23.2815,23.4148,23.2815,23.407,152300.0
2014-11-20 10:40:00,29.83,29.93,29.79,29.79,41100.0,23.407,23.4855,23.3756,23.3756,41100.0
2014-11-20 10:50:00,29.79,29.86,29.77,29.85,136400.0,23.3756,23.4305,23.3599,23.4227,136400.0
2014-11-20 11:00:00,29.85,29.93,29.84,29.89,24200.0,23.4227,23.4855,23.4148,23.4541,24200.0
2014-11-20 11:10:00,29.89,29.93,29.83,29.93,64500.0,23.4541,23.4855,23.407,23.4855,64500.0
2014-11-20 11:20:00,29.93,29.99,29.89,29.98,24300.0,23.4855,23.5326,23.4541,23.5247,24300.0
2014-11-20 11:30:00,29.99,30.04,29.97,30.04,42500.0,23.5326,23.5718,23.5169,23.5718,42500.0
2014-11-20 11:40:00,30.05,30.13,30.04,30.13,29600.0,23.5796,23.6424,23.5718,23.6424,29600.0
2014-11-20 11:50:00,30.12,30.13,29.93,29.96,37600.0,23.6346,23.6424,23.4855,23.509,37600.0
2014-11-20 12:00:00,29.95,29.96,29.8,29.89,99500.0,23.5012,23.509,23.3835,23.4541,99500.0
2014-11-20 12:10:00,29.89,29.92,29.83,29.86,18200.0,23.4541,23.4776,23.407,23.4305,18200.0
2014-11-20 12:20:00,29.86,29.91,29.85,29.88,38900.0,23.4305,23.4698,23.4227,23.4462,38900.0
2014-11-20 12:30:00,29.88,29.93,29.86,29.88,58100.0,23.4462,23.4855,23.4305,23.4462,58100.0
2014-11-20 12:40:00,29.88,29.93,29.88,29.91,25600.0,23.4462,23.4855,23.4462,23.4698,25600.0
2014-11-20 12:50:00,29.91,29.92,29.86,29.91,12900.0,23.4698,23.4776,23.4305,23.4698,12900.0
2014-11-20 13:00:00,29.9,30.03,29.9,30.03,14900.0,23.4619,23.5639,23.4619,23.5639,14900.0
2014-11-20 13:10:00,30.02,30.04,29.93,29.95,29200.0,23.5561,23.5718,23.4855,23.5012,29200.0
2014-11-20 13:20:00,29.95,29.95,29.9,29.92,11900.0,23.5012,23.5012,23.4619,23.4776,11900.0
2014-11-20 13:30:00,29.93,30.02,29.92,30.02,10600.0,23.4855,23.5561,23.4776,23.5561,10600.0
2014-11-20 13:40:00,30.02,30.03,30.0,30.03,19200.0,23.5561,23.5639,23.5404,23.5639,19200.0
2014-11-20 13:50:00,30.03,30.04,29.99,30.0,29200.0,23.5639,23.5718,23.5326,23.5404,29200.0
2014-11-20 14:00:00,30.01,30.03,29.99,29.99,23400.0,23.5482,23.5639,23.5326,23.5326,23400.0
2014-11-20 14:10:00,30.0,30.1,30.0,30.08,23900.0,23.5404,23.6189,23.5404,23.6032,23900.0
2014-11-20 14:20:00,30.09,30.1,30.05,30.09,20500.0,23.611,23.6189,23.5796,23.611,20500.0
2014-11-20 14:30:00,30.09,30.1,30.0,30.0,26300.0,23.611,23.6189,23.5404,23.5404,26300.0
2014-11-20 14:40:00,30.01,30.02,29.99,30.0,23900.0,23.5482,23.5561,23.5326,23.5404,23900.0
2014-11-20 14:50:00,30.0,30.0,29.95,29.96,12700.0,23.5404,23.5404,23.5012,23.509,12700.0
2014-11-20 15:00:00,29.96,29.97,29.88,29.91,27900.0,23.509,23.5169,23.4462,23.4698,27900.0
2014-11-20 15:10:00,29.9,29.92,29.88,29.89,37500.0,23.4619,23.4776,23.4462,23.4541,37500.0
2014-11-20 15:20:00,29.89,29.9,29.8,29.83,81600.0,23.4541,23.4619,23.3835,23.407,81600.0
2014-11-20 15:30:00,29.83,29.89,29.79,29.85,83100.0,23.407,23.4541,23.3756,23.4227,83100.0
2014-11-20 15:40:00,29.86,29.89,29.72,29.75,162700.0,23.4305,23.4541,23.3207,23.3442,162700.0
2014-11-20 15:50:00,29.75,29.88,29.75,29.86,225300.0,23.3442,23.4462,23.3442,23.4305,225300.0
2014-11-21 09:30:00,30.32,30.4,30.0,30.16,140600.0,23.7915,23.8543,23.5404,23.6659,140600.0
2014-11-21 09:40:00,30.11,30.2,30.07,30.13,35800.0,23.6267,23.6973,23.5953,23.6424,35800.0
2014-11-21 09:50:00,30.15,30.21,30.08,30.18,63500.0,23.6581,23.7052,23.6032,23.6816,63500.0
2014-11-21 10:00:00,30.19,30.25,30.11,30.14,93200.0,23.6895,23.7366,23.6267,23.6503,93200.0
2014-11-21 10:10:00,30.15,30.18,30.11,30.14,22800.0,23.6581,23.6816,23.6267,23.6503,22800.0
2014-11-21 10:20:00,30.13,30.17,30.12,30.15,14100.0,23.6424,23.6738,23.6346,23.6581,14100.0
2014-11-21 10:30:00,30.15,30.15,30.07,30.12,18500.0,23.6581,23.6581,23.5953,23.6346,18500.0
2014-11-21 10:40:00,30.12,30.16,30.09,30.09,26600.0,23.6346,23.6659,23.611,23.611,26600.0
2014-11-21 10:50:00,30.08,30.08,29.85,29.85,27300.0,23.6032,23.6032,23.4227,23.4227,27300.0
2014-11-21 11:00:00,29.87,29.87,29.77,29.85,56400.0,23.4384,23.4384,23.3599,23.4227,56400.0
2014-11-21 11:10:00,29.85,30.05,29.85,30.02,68700.0,23.4227,23.5796,23.4227,23.5561,68700.0
2014-11-21 11:20:00,30.03,30.14,29.98,30.0,35500.0,23.5639,23.6503,23.5247,23.5404,35500.0
2014-11-21 11:30:00,29.98,30.06,29.91,29.94,40400.0,23.5247,23.5875,23.4698,23.4933,40400.0
2014-11-21 11:40:00,29.93,30.07,29.93,30.05,55100.0,23.4855,23.5953,23.4855,23.5796,55100.0
2014-11-21 11:50:00,30.05,30.05,29.94,30.01,26600.0,23.5796,23.5796,23.4933,23.5482,26600.0
2014-11-21 12:00:00,30.0,30.05,29.99,30.02,19600.0,23.5404,23.5796,23.5326,23.5561,19600.0
2014-11-21 12:10:00,30.03,30.04,29.96,29.96,6500.0,23.5639,23.5718,23.509,23.509,6500.0
2014-11-21 12:20:00,29.96,29.98,29.92,29.95,13200.0,23.509,23.5247,23.4776,23.5012,13200.0
2014-11-21 12:30:00,29.94,29.96,29.92,29.92,9700.0,23.4933,23.509,23.4776,23.4776,9700.0
2014-11-21 12:40:00,29.91,29.97,29.9,29.96,9600.0,23.4698,23.5169,23.4619,23.509,9600.0
2014-11-21 12:50:00,29.96,29.99,29.91,29.91,7400.0,23.509,23.5326,23.4698,23.4698,7400.0
2014-11-21 13:00:00,29.92,29.99,29.91,29.97,39300.0,23.4776,23.5326,23.4698,23.5169,39300.0
2014-11-21 13:10:00,29.99,30.0,29.92,29.92,10100.0,23.5326,23.5404,23.4776,23.4776,10100.0
2014-11-21 13:20:00,29.91,29.94,29.85,29.86,32500.0,23.4698,23.4933,23.4227,23.4305,32500.0
2014-11-21 13:30:00,29.87,29.94,29.86,29.91,19500.0,23.4384,23.4933,23.4305,23.4698,19500.0
2014-11-21 13:40:00,29.9,29.93,29.9,29.92,8200.0,23.4619,23.4855,23.4619,23.4776,8200.0
2014-11-21 13:50:00,29.92,29.93,29.8,29.8,20500.0,23.4776,23.4855,23.3835,23.3835,20500.0
2014-11-21 14:00:00,29.8,29.83,29.71,29.72,19600.0,23.3835,23.407,23.3128,23.3207,19600.0
2014-11-21 14:10:00,29.73,29.76,29.72,29.73,14000.0,23.3285,23.3521,23.3207,23.3285,14000.0
2014-11-21 14:20:00,29.73,29.74,29.56,29.57,41400.0,23.3285,23.3364,23.1951,23.203,41400.0
2014-11-21 14:30:00,29.58,29.65,29.56,29.6,39600.0,23.2108,23.2658,23.1951,23.2265,39600.0
2014-11-21 14:40:00,29.6,29.71,29.6,29.69,20400.0,23.2265,23.3128,23.2265,23.2971,20400.0
2014-11-21 14:50:00,29.7,29.75,29.69,29.69,19700.0,23.305,23.3442,23.2971,23.2971,19700.0
2014-11-21 15:00:00,29.7,29.71,29.59,29.6,28800.0,23.305,23.3128,23.2187,23.2265,28800.0
2014-11-21 15:10:00,29.59,29.62,29.56,29.56,47700.0,23.2187,23.2422,23.1951,23.1951,47700.0
2014-11-21 15:20:00,29.56,29.56,29.51,29.54,91200.0,23.1951,23.1951,23.1559,23.1794,91200.0
2014-11-21 15:30:00,29.53,29.61,29.46,29.46,112900.0,23.1716,23.2344,23.1167,23.1167,112900.0
2014-11-21 15:40:00,29.46,29.52,29.42,29.45,162600.0,23.1167,23.1638,23.0853,23.1088,162600.0
2014-11-21 15:50:00,29.46,29.49,29.34,29.44,315200.0,23.1167,23.1402,23.0225,23.101,315200.0
2014-11-24 09:30:00,29.46,29.74,29.35,29.54,62000.0,23.1167,23.3364,23.0304,23.1794,62000.0
2014-11-24 09:40:00,29.55,29.65,29.41,29.45,42800.0,23.1873,23.2658,23.0774,23.1088,42800.0
2014-11-24 09:50:00,29.43,29.53,29.38,29.38,49900.0,23.0931,23.1716,23.0539,23.0539,49900.0
2014-11-24 10:00:00,29.38,29.49,29.37,29.45,34800.0,23.0539,23.1402,23.046,23.1088,34800.0
2014-11-24 10:10:00,29.46,29.55,29.44,29.45,37200.0,23.1167,23.1873,23.101,23.1088,37200.0
2014-11-24 10:20:00,29.46,29.6,29.45,29.59,15500.0,23.1167,23.2265,23.1088,23.2187,15500.0
2014-11-24 10:30:00,29.59,29.6,29.49,29.55,33300.0,23.2187,23.2265,23.1402,23.1873,33300.0
2014-11-24 10:40:00,29.56,29.7,29.56,29.6,29300.0,23.1951,23.305,23.1951,23.2265,29300.0
2014-11-24 10:50:00,29.6,29.65,29.55,29.6,39100.0,23.2265,23.2658,23.1873,23.2265,39100.0
2014-11-24 11:00:00,29.6,29.61,29.5,29.54,38000.0,23.2265,23.2344,23.1481,23.1794,38000.0
2014-11-24 11:10:00,29.55,29.65,29.55,29.55,31400.0,23.1873,23.2658,23.1873,23.1873,31400.0
2014-11-24 11:20:00,29.55,29.56,29.49,29.52,27000.0,23.1873,23.1951,23.1402,23.1638,27000.0
2014-11-24 11:30:00,29.53,29.67,29.52,29.65,41400.0,23.1716,23.2815,23.1638,23.2658,41400.0
2014-11-24 11:40:00,29.66,29.73,29.62,29.73,53400.0,23.2736,23.3285,23.2422,23.3285,53400.0
2014-11-24 11:50:00,29.74,29.83,29.68,29.8,44300.0,23.3364,23.407,23.2893,23.3835,44300.0
2014-11-24 12:00:00,29.8,29.81,29.55,29.6,64400.0,23.3835,23.3913,23.1873,23.2265,64400.0
2014-11-24 12:10:00,29.59,29.67,29.58,29.59,33800.0,23.2187,23.2815,23.2108,23.2187,33800.0
2014-11-24 12:20:00,29.59,29.61,29.46,29.48,41400.0,23.2187,23.2344,23.1167,23.1324,41400.0
2014-11-24 12:30:00,29.48,29.48,29.39,29.4,34400.0,23.1324,23.1324,23.0617,23.0696,34400.0
2014-11-24 12:40:00,29.4,29.4,29.28,29.3,67300.0,23.0696,23.0696,22.9754,22.9911,67300.0
2014-11-24 12:50:00,29.31,29.31,29.22,29.23,36100.0,22.999,22.999,22.9283,22.9362,36100.0
2014-11-24 13:00:00,29.23,29.35,29.22,29.35,68700.0,22.9362,23.0304,22.9283,23.0304,68700.0
2014-11-24 13:10:00,29.34,29.46,29.34,29.46,42000.0,23.0225,23.1167,23.0225,23.1167,42000.0
2014-11-24 13:20:00,29.46,29.47,29.42,29.42,30700.0,23.1167,23.1245,23.0853,23.0853,30700.0
2014-11-24 13:30:00,29.42,29.43,29.36,29.37,38300.0,23.0853,23.0931,23.0382,23.046,38300.0
2014-11-24 13:40:00,29.38,29.38,29.29,29.31,62000.0,23.0539,23.0539,22.9833,22.999,62000.0
2014-11-24 13:50:00,29.3,29.45,29.3,29.45,50100.0,22.9911,23.1088,22.9911,23.1088,50100.0
2014-11-24 14:00:00,29.45,29.46,29.41,29.43,50100.0,23.1088,23.1167,23.0774,23.0931,50100.0
2014-11-24 14:10:00,29.42,29.43,29.39,29.41,48200.0,23.0853,23.0931,23.0617,23.0774,48200.0
2014-11-24 14:20:00,29.4,29.43,29.39,29.41,56000.0,23.0696,23.0931,23.0617,23.0774,56000.0
2014-11-24 14:30:00,29.41,29.42,29.35,29.35,60700.0,23.0774,23.0853,23.0304,23.0304,60700.0
2014-11-24 14:40:00,29.36,29.49,29.35,29.48,61200.0,23.0382,23.1402,23.0304,23.1324,61200.0
2014-11-24 14:50:00,29.47,29.52,29.44,29.46,51000.0,23.1245,23.1638,23.101,23.1167,51000.0
2014-11-24 15:00:00,29.46,29.47,29.45,29.46,70200.0,23.1167,23.1245,23.1088,23.1167,70200.0
2014-11-24 15:10:00,29.45,29.47,29.4,29.4,68100.0,23.1088,23.1245,23.0696,23.0696,68100.0
2014-11-24 15:20:00,29.4,29.51,29.4,29.5,103800.0,23.0696,23.1559,23.0696,23.1481,103800.0
2014-11-24 15:30:00,29.5,29.55,29.41,29.44,114100.0,23.1481,23.1873,23.0774,23.101,114100.0
2014-11-24 15:40:00,29.44,29.64,29.43,29.63,199900.0,23.101,23.2579,23.0931,23.2501,199900.0
2014-11-24 15:50:00,29.63,29.63,29.46,29.49,379700.0,23.2501,23.2501,23.1167,23.1402,379700.0
2014-11-25 09:30:00,29.8,30.32,29.8,30.26,101900.0,23.3835,23.7915,23.3835,23.7444,101900.0
2014-11-25 09:40:00,30.27,30.27,30.18,30.23,115600.0,23.7523,23.7523,23.6816,23.7209,115600.0
2014-11-25 09:50:00,30.23,30.24,30.1,30.1,70800.0,23.7209,23.7287,23.6189,23.6189,70800.0
2014-11-25 10:00:00,30.09,30.09,29.91,29.95,65300.0,23.611,23.611,23.4698,23.5012,65300.0
2014-11-25 10:10:00,29.95,30.03,29.93,29.94,45600.0,23.5012,23.5639,23.4855,23.4933,45600.0
2014-11-25 10:20:00,29.94,30.02,29.92,30.01,48900.0,23.4933,23.5561,23.4776,23.5482,48900.0
2014-11-25 10:30:00,30.01,30.12,30.01,30.05,32000.0,23.5482,23.6346,23.5482,23.5796,32000.0
2014-11-25 10:40:00,30.05,30.05,29.92,29.95,55800.0,23.5796,23.5796,23.4776,23.5012,55800.0
2014-11-25 10:50:00,29.95,30.01,29.92,29.92,55400.0,23.5012,23.5482,23.4776,23.4776,55400.0
2014-11-25 11:00:00,29.92,29.93,29.82,29.86,27100.0,23.4776,23.4855,23.3992,23.4305,27100.0
2014-11-25 11:10:00,29.87,29.88,29.8,29.8,16700.0,23.4384,23.4462,23.3835,23.3835,16700.0
2014-11-25 11:20:00,29.8,29.81,29.75,29.77,21800.0,23.3835,23.3913,23.3442,23.3599,21800.0
2014-11-25 11:30:00,29.77,29.93,29.77,29.9,43100.0,23.3599,23.4855,23.3599,23.4619,43100.0
2014-11-25 11:40:00,29.89,29.94,29.89,29.93,15300.0,23.4541,23.4933,23.4541,23.4855,15300.0
2014-11-25 11:50:00,29.93,29.93,29.8,29.8,25500.0,23.4855,23.4855,23.3835,23.3835,25500.0
2014-11-25 12:00:00,29.8,29.9,29.8,29.89,19000.0,23.3835,23.4619,23.3835,23.4541,19000.0
2014-11-25 12:10:00,29.89,29.95,29.81,29.81,28400.0,23.4541,23.5012,23.3913,23.3913,28400.0
2014-11-25 12:20:00,29.8,29.84,29.77,29.77,11100.0,23.3835,23.4148,23.3599,23.3599,11100.0
2014-11-25 12:30:00,29.78,29.91,29.78,29.91,27000.0,23.3678,23.4698,23.3678,23.4698,27000.0
2014-11-25 12:40:00,29.92,29.99,29.87,29.89,40100.0,23.4776,23.5326,23.4384,23.4541,40100.0
2014-11-25 12:50:00,29.88,29.88,29.84,29.85,10100.0,23.4462,23.4462,23.4148,23.4227,10100.0
2014-11-25 13:00:00,29.85,29.87,29.78,29.82,10000.0,23.4227,23.4384,23.3678,23.3992,10000.0
2014-11-25 13:10:00,29.82,29.88,29.81,29.88,11000.0,23.3992,23.4462,23.3913,23.4462,11000.0
2014-11-25 13:20:00,29.87,29.9,29.84,29.84,15600.0,23.4384,23.4619,23.4148,23.4148,15600.0
2014-11-25 13:30:00,29.86,29.86,29.77,29.79,43700.0,23.4305,23.4305,23.3599,23.3756,43700.0
2014-11-25 13:40:00,29.79,29.8,29.72,29.76,52900.0,23.3756,23.3835,23.3207,23.3521,52900.0
2014-11-25 13:50:00,29.77,29.81,29.74,29.81,18300.0,23.3599,23.3913,23.3364,23.3913,18300.0
2014-11-25 14:00:00,29.8,29.81,29.77,29.77,10300.0,23.3835,23.3913,23.3599,23.3599,10300.0
2014-11-25 14:10:00,29.77,29.9,29.77,29.8,49200.0,23.3599,23.4619,23.3599,23.3835,49200.0
2014-11-25 14:20:00,29.8,29.82,29.75,29.78,25300.0,23.3835,23.3992,23.3442,23.3678,25300.0
2014-11-25 14:30:00,29.78,29.87,29.78,29.85,20600.0,23.3678,23.4384,23.3678,23.4227,20600.0
2014-11-25 14:40:00,29.85,29.85,29.75,29.75,12000.0,23.4227,23.4227,23.3442,23.3442,12000.0
2014-11-25 14:50:00,29.76,29.78,29.73,29.77,16600.0,23.3521,23.3678,23.3285,23.3599,16600.0
2014-11-25 15:00:00,29.77,29.81,29.76,29.76,30400.0,23.3599,23.3913,23.3521,23.3521,30400.0
2014-11-25 15:10:00,29.74,29.79,29.72,29.73,22900.0,23.3364,23.3756,23.3207,23.3285,22900.0
2014-11-25 15:20:00,29.74,29.8,29.73,29.79,30800.0,23.3364,23.3835,23.3285,23.3756,30800.0
2014-11-25 15:30:00,29.79,29.8,29.76,29.77,23200.0,23.3756,23.3835,23.3521,23.3599,23200.0
2014-11-25 15:40:00,29.76,29.82,29.73,29.74,94100.0,23.3521,23.3992,23.3285,23.3364,94100.0
2014-11-25 15:50:00,29.73,29.75,29.62,29.7,162600.0,23.3285,23.3442,23.2422,23.305,162600.0
2014-11-26 09:30:00,29.63,29.67,29.2,29.28,68000.0,23.2501,23.2815,22.9127,22.9754,68000.0
2014-11-26 09:40:00,29.32,29.36,29.13,29.28,51000.0,23.0068,23.0382,22.8577,22.9754,51000.0
2014-11-26 09:50:00,29.3,29.4,29.21,29.35,34900.0,22.9911,23.0696,22.9205,23.0304,34900.0
2014-11-26 10:00:00,29.35,29.42,29.34,29.41,36400.0,23.0304,23.0853,23.0225,23.0774,36400.0
2014-11-26 10:10:00,29.4,29.42,29.36,29.38,38000.0,23.0696,23.0853,23.0382,23.0539,38000.0
2014-11-26 10:20:00,29.39,29.4,29.35,29.35,19700.0,23.0617,23.0696,23.0304,23.0304,19700.0
2014-11-26 10:30:00,29.37,29.4,29.28,29.28,18500.0,23.046,23.0696,22.9754,22.9754,18500.0
2014-11-26 10:40:00,29.29,29.29,29.22,29.27,22600.0,22.9833,22.9833,22.9283,22.9676,22600.0
2014-11-26 10:50:00,29.28,29.29,29.13,29.13,32500.0,22.9754,22.9833,22.8577,22.8577,32500.0
2014-11-26 11:00:00,29.13,29.19,29.13,29.16,17800.0,22.8577,22.9048,22.8577,22.8813,17800.0
2014-11-26 11:10:00,29.15,29.17,29.12,29.13,38700.0,22.8734,22.8891,22.8499,22.8577,38700.0
2014-11-26 11:20:00,29.13,29.18,29.08,29.15,47800.0,22.8577,22.897,22.8185,22.8734,47800.0
2014-11-26 11:30:00,29.14,29.19,29.11,29.19,20100.0,22.8656,22.9048,22.842,22.9048,20100.0
2014-11-26 11:40:00,29.19,29.22,29.13,29.14,22100.0,22.9048,22.9283,22.8577,22.8656,22100.0
2014-11-26 11:50:00,29.15,29.17,29.13,29.15,22700.0,22.8734,22.8891,22.8577,22.8734,22700.0
2014-11-26 12:00:00,29.15,29.18,29.13,29.17,28300.0,22.8734,22.897,22.8577,22.8891,28300.0
2014-11-26 12:10:00,29.16,29.17,29.13,29.14,17400.0,22.8813,22.8891,22.8577,22.8656,17400.0
2014-11-26 12:20:00,29.14,29.14,29.06,29.06,33800.0,22.8656,22.8656,22.8028,22.8028,33800.0
2014-11-26 12:30:00,29.06,29.12,29.02,29.04,37400.0,22.8028,22.8499,22.7714,22.7871,37400.0
2014-11-26 12:40:00,29.04,29.08,29.02,29.07,24800.0,22.7871,22.8185,22.7714,22.8106,24800.0
2014-11-26 12:50:00,29.07,29.12,29.06,29.12,19600.0,22.8106,22.8499,22.8028,22.8499,19600.0
2014-11-26 13:00:00,29.11,29.18,29.1,29.13,37200.0,22.842,22.897,22.8342,22.8577,37200.0
2014-11-26 13:10:00,29.12,29.12,29.05,29.09,16600.0,22.8499,22.8499,22.795,22.8263,16600.0
2014-11-26 13:20:00,29.09,29.16,29.08,29.09,28100.0,22.8263,22.8813,22.8185,22.8263,28100.0
2014-11-26 13:30:00,29.09,29.17,29.08,29.17,20300.0,22.8263,22.8891,22.8185,22.8891,20300.0
2014-11-26 13:40:00,29.16,29.29,29.15,29.21,42600.0,22.8813,22.9833,22.8734,22.9205,42600.0
2014-11-26 13:50:00,29.21,29.26,29.15,29.26,17000.0,22.9205,22.9597,22.8734,22.9597,17000.0
2014-11-26 14:00:00,29.26,29.3,29.19,29.19,16400.0,22.9597,22.9911,22.9048,22.9048,16400.0
2014-11-26 14:10:00,29.19,29.31,29.19,29.31,11800.0,22.9048,22.999,22.9048,22.999,11800.0
2014-11-26 14:20:00,29.31,29.32,29.24,29.26,17000.0,22.999,23.0068,22.944,22.9597,17000.0
2014-11-26 14:30:00,29.26,29.33,29.22,29.23,13900.0,22.9597,23.0147,22.9283,22.9362,13900.0
2014-11-26 14:40:00,29.23,29.29,29.22,29.26,13400.0,22.9362,22.9833,22.9283,22.9597,13400.0
2014-11-26 14:50:00,29.26,29.26,29.22,29.25,7800.0,22.9597,22.9597,22.9283,22.9519,7800.0
2014-11-26 15:00:00,29.25,29.26,29.21,29.25,34200.0,22.9519,22.9597,22.9205,22.9519,34200.0
2014-11-26 15:10:00,29.25,29.26,29.22,29.26,24800.0,22.9519,22.9597,22.9283,22.9597,24800.0
2014-11-26 15:20:00,29.26,29.3,29.21,29.23,31100.0,22.9597,22.9911,22.9205,22.9362,31100.0
2014-11-26 15:30:00,29.23,29.24,29.21,29.22,44100.0,22.9362,22.944,22.9205,22.9283,44100.0
2014-11-26 15:40:00,29.21,29.34,29.21,29.29,75400.0,22.9205,23.0225,22.9205,22.9833,75400.0
2014-11-26 15:50:00,29.28,29.35,29.25,29.3,155800.0,22.9754,23.0304,22.9519,22.9911,155800.0
2014-11-28 09:30:00,29.18,29.42,29.1,29.15,59800.0,23.0557,23.2453,22.9925,23.032,59800.0
2014-11-28 09:40:00,29.19,29.47,29.19,29.47,85300.0,23.0636,23.2848,23.0636,23.2848,85300.0
2014-11-28 09:50:00,29.46,29.56,29.33,29.35,69200.0,23.2769,23.3559,23.1742,23.19,69200.0
2014-11-28 10:00:00,29.34,29.41,29.28,29.39,48100.0,23.1821,23.2374,23.1347,23.2216,48100.0
2014-11-28 10:10:00,29.4,29.43,29.23,29.3,107900.0,23.2295,23.2532,23.0952,23.1505,107900.0
2014-11-28 10:20:00,29.31,29.34,29.22,29.22,45600.0,23.1584,23.1821,23.0873,23.0873,45600.0
2014-11-28 10:30:00,29.23,29.3,29.13,29.27,48900.0,23.0952,23.1505,23.0162,23.1268,48900.0
2014-11-28 10:40:00,29.27,29.31,29.23,29.28,37100.0,23.1268,23.1584,23.0952,23.1347,37100.0
2014-11-28 10:50:00,29.27,29.46,29.25,29.45,57500.0,23.1268,23.2769,23.111,23.269,57500.0
2014-11-28 11:00:00,29.45,29.45,29.31,29.4,53400.0,23.269,23.269,23.1584,23.2295,53400.0
2014-11-28 11:10:00,29.39,29.4,29.29,29.31,20600.0,23.2216,23.2295,23.1426,23.1584,20600.0
2014-11-28 11:20:00,29.32,29.36,29.24,29.26,23300.0,23.1663,23.1979,23.1031,23.1189,23300.0
2014-11-28 11:30:00,29.27,29.29,29.22,29.29,32300.0,23.1268,23.1426,23.0873,23.1426,32300.0
2014-11-28 11:40:00,29.3,29.3,29.06,29.13,40600.0,23.1505,23.1505,22.9609,23.0162,40600.0
2014-11-28 11:50:00,29.14,29.15,28.95,28.96,47900.0,23.0241,23.032,22.874,22.8819,47900.0
2014-11-28 12:00:00,28.96,29.09,28.96,29.02,84500.0,22.8819,22.9846,22.8819,22.9293,84500.0
2014-11-28 12:10:00,29.02,29.05,28.98,29.0,67000.0,22.9293,22.953,22.8977,22.9135,67000.0
2014-11-28 12:20:00,29.01,29.06,28.9,28.95,173000.0,22.9214,22.9609,22.8345,22.874,173000.0
2014-11-28 12:30:00,28.95,29.03,28.95,28.96,82000.0,22.874,22.9372,22.874,22.8819,82000.0
2014-11-28 12:40:00,28.97,28.99,28.9,28.9,125400.0,22.8898,22.9056,22.8345,22.8345,125400.0
2014-11-28 12:50:00,28.9,28.91,28.78,28.86,178100.0,22.8345,22.8424,22.7396,22.8029,178100.0
2014-12-01 09:30:00,28.8,29.02,28.77,28.86,200100.0,22.7554,22.9293,22.7317,22.8029,200100.0
2014-12-01 09:40:00,28.85,28.91,28.75,28.76,301800.0,22.795,22.8424,22.7159,22.7238,301800.0
2014-12-01 09:50:00,28.75,28.78,28.55,28.78,73800.0,22.7159,22.7396,22.5579,22.7396,73800.0
2014-12-01 10:00:00,28.79,28.91,28.78,28.84,132700.0,22.7475,22.8424,22.7396,22.787,132700.0
2014-12-01 10:10:00,28.83,28.91,28.72,28.73,85700.0,22.7791,22.8424,22.6922,22.7001,85700.0
2014-12-01 10:20:00,28.71,28.73,28.67,28.71,57300.0,22.6843,22.7001,22.6527,22.6843,57300.0
2014-12-01 10:30:00,28.71,28.72,28.54,28.55,63700.0,22.6843,22.6922,22.55,22.5579,63700.0
2014-12-01 10:40:00,28.55,28.58,28.47,28.58,101600.0,22.5579,22.5816,22.4947,22.5816,101600.0
2014-12-01 10:50:00,28.57,28.58,28.43,28.53,181700.0,22.5737,22.5816,22.4631,22.5421,181700.0
2014-12-01 11:00:00,28.54,28.61,28.47,28.48,87300.0,22.55,22.6053,22.4947,22.5026,87300.0
2014-12-01 11:10:00,28.48,28.6,28.47,28.57,96800.0,22.5026,22.5974,22.4947,22.5737,96800.0
2014-12-01 11:20:00,28.57,28.67,28.55,28.66,44800.0,22.5737,22.6527,22.5579,22.6448,44800.0
2014-12-01 11:30:00,28.67,28.67,28.41,28.52,105100.0,22.6527,22.6527,22.4473,22.5342,105100.0
2014-12-01 11:40:00,28.51,28.58,28.48,28.52,68000.0,22.5263,22.5816,22.5026,22.5342,68000.0
2014-12-01 11:50:00,28.51,28.6,28.5,28.57,55400.0,22.5263,22.5974,22.5184,22.5737,55400.0
2014-12-01 12:00:00,28.57,28.62,28.48,28.49,145800.0,22.5737,22.6132,22.5026,22.5105,145800.0
2014-12-01 12:10:00,28.5,28.52,28.46,28.47,52100.0,22.5184,22.5342,22.4868,22.4947,52100.0
2014-12-01 12:20:00,28.46,28.47,28.36,28.36,38200.0,22.4868,22.4947,22.4078,22.4078,38200.0
2014-12-01 12:30:00,28.38,28.42,28.32,28.33,45800.0,22.4236,22.4552,22.3762,22.3841,45800.0
2014-12-01 12:40:00,28.33,28.35,28.32,28.33,47300.0,22.3841,22.3999,22.3762,22.3841,47300.0
2014-12-01 12:50:00,28.33,28.52,28.33,28.5,90800.0,22.3841,22.5342,22.3841,22.5184,90800.0
2014-12-01 13:00:00,28.49,28.55,28.4,28.48,67100.0,22.5105,22.5579,22.4394,22.5026,67100.0
2014-12-01 13:10:00,28.48,28.52,28.45,28.5,49300.0,22.5026,22.5342,22.4789,22.5184,49300.0
2014-12-01 13:20:00,28.5,28.55,28.45,28.45,63900.0,22.5184,22.5579,22.4789,22.4789,63900.0
2014-12-01 13:30:00,28.46,28.5,28.45,28.49,62400.0,22.4868,22.5184,22.4789,22.5105,62400.0
2014-12-01 13:40:00,28.49,28.53,28.42,28.43,61100.0,22.5105,22.5421,22.4552,22.4631,61100.0
2014-12-01 13:50:00,28.43,28.43,28.31,28.31,72400.0,22.4631,22.4631,22.3683,22.3683,72400.0
2014-12-01 14:00:00,28.32,28.32,28.22,28.24,70600.0,22.3762,22.3762,22.2972,22.313,70600.0
2014-12-01 14:10:00,28.24,28.45,28.17,28.44,148700.0,22.313,22.4789,22.2577,22.471,148700.0
2014-12-01 14:20:00,28.44,28.6,28.4,28.51,96800.0,22.471,22.5974,22.4394,22.5263,96800.0
2014-12-01 14:30:00,28.51,28.61,28.45,28.54,141900.0,22.5263,22.6053,22.4789,22.55,141900.0
2014-12-01 14:40:00,28.53,28.54,28.39,28.4,120200.0,22.5421,22.55,22.4315,22.4394,120200.0
2014-12-01 14:50:00,28.4,28.47,28.26,28.27,120800.0,22.4394,22.4947,22.3288,22.3367,120800.0
2014-12-01 15:00:00,28.27,28.29,28.2,28.29,168400.0,22.3367,22.3525,22.2814,22.3525,168400.0
2014-12-01 15:10:00,28.29,28.34,28.21,28.24,161700.0,22.3525,22.392,22.2893,22.313,161700.0
2014-12-01 15:20:00,28.23,28.28,28.2,28.23,152500.0,22.3051,22.3446,22.2814,22.3051,152500.0
2014-12-01 15:30:00,28.23,28.41,28.22,28.35,193200.0,22.3051,22.4473,22.2972,22.3999,193200.0
2014-12-01 15:40:00,28.34,28.36,28.14,28.25,292000.0,22.392,22.4078,22.234,22.3209,292000.0
2014-12-01 15:50:00,28.25,28.26,28.11,28.14,551900.0,22.3209,22.3288,22.2103,22.234,551900.0
2014-12-02 09:30:00,28.18,28.45,28.18,28.3,71300.0,22.2656,22.4789,22.2656,22.3604,71300.0
2014-12-02 09:40:00,28.26,28.26,28.0,28.11,68100.0,22.3288,22.3288,22.1233,22.2103,68100.0
2014-12-02 09:50:00,28.1,28.37,28.03,28.29,71600.0,22.2024,22.4157,22.1471,22.3525,71600.0
2014-12-02 10:00:00,28.29,28.5,28.24,28.5,43900.0,22.3525,22.5184,22.313,22.5184,43900.0
2014-12-02 10:10:00,28.49,28.49,28.37,28.43,24800.0,22.5105,22.5105,22.4157,22.4631,24800.0
2014-12-02 10:20:00,28.44,28.46,28.36,28.45,32600.0,22.471,22.4868,22.4078,22.4789,32600.0
2014-12-02 10:30:00,28.45,28.51,28.39,28.39,35200.0,22.4789,22.5263,22.4315,22.4315,35200.0
2014-12-02 10:40:00,28.38,28.38,28.27,28.36,33000.0,22.4236,22.4236,22.3367,22.4078,33000.0
2014-12-02 10:50:00,28.35,28.4,28.26,28.34,33700.0,22.3999,22.4394,22.3288,22.392,33700.0
2014-12-02 11:00:00,28.35,28.48,28.35,28.47,40900.0,22.3999,22.5026,22.3999,22.4947,40900.0
2014-12-02 11:10:00,28.48,28.56,28.47,28.48,79500.0,22.5026,22.5658,22.4947,22.5026,79500.0
2014-12-02 11:20:00,28.47,28.47,28.28,28.34,42900.0,22.4947,22.4947,22.3446,22.392,42900.0
2014-12-02 11:30:00,28.34,28.35,28.22,28.25,33400.0,22.392,22.3999,22.2972,22.3209,33400.0
2014-12-02 11:40:00,28.25,28.34,28.14,28.34,35900.0,22.3209,22.392,22.234,22.392,35900.0
2014-12-02 11:50:00,28.33,28.36,28.3,28.33,29700.0,22.3841,22.4078,22.3604,22.3841,29700.0
2014-12-02 12:00:00,28.33,28.34,28.29,28.32,59500.0,22.3841,22.392,22.3525,22.3762,59500.0
2014-12-02 12:10:00,28.32,28.35,28.24,28.32,34700.0,22.3762,22.3999,22.313,22.3762,34700.0
2014-12-02 12:20:00,28.32,28.33,28.22,28.27,27300.0,22.3762,22.3841,22.2972,22.3367,27300.0
2014-12-02 12:30:00,28.26,28.26,28.08,28.1,24600.0,22.3288,22.3288,22.1866,22.2024,24600.0
2014-12-02 12:40:00,28.11,28.14,28.07,28.14,18600.0,22.2103,22.234,22.1787,22.234,18600.0
2014-12-02 12:50:00,28.15,28.17,28.05,28.05,24000.0,22.2419,22.2577,22.1629,22.1629,24000.0
2014-12-02 13:00:00,28.05,28.15,28.01,28.14,22200.0,22.1629,22.2419,22.1313,22.234,22200.0
2014-12-02 13:10:00,28.14,28.18,28.05,28.05,30900.0,22.234,22.2656,22.1629,22.1629,30900.0
2014-12-02 13:20:00,28.05,28.1,28.0,28.1,58800.0,22.1629,22.2024,22.1233,22.2024,58800.0
2014-12-02 13:30:00,28.09,28.18,28.02,28.05,62300.0,22.1945,22.2656,22.1392,22.1629,62300.0
2014-12-02 13:40:00,28.06,28.07,27.91,27.95,50400.0,22.1708,22.1787,22.0522,22.0838,50400.0
2014-12-02 13:50:00,27.95,27.98,27.89,27.97,56900.0,22.0838,22.1075,22.0364,22.0996,56900.0
2014-12-02 14:00:00,27.96,28.14,27.96,28.04,57900.0,22.0917,22.234,22.0917,22.155,57900.0
2014-12-02 14:10:00,28.04,28.13,28.03,28.08,45700.0,22.155,22.2261,22.1471,22.1866,45700.0
2014-12-02 14:20:00,28.09,28.15,28.0,28.03,41400.0,22.1945,22.2419,22.1233,22.1471,41400.0
2014-12-02 14:30:00,28.03,28.05,27.93,28.01,96100.0,22.1471,22.1629,22.068,22.1313,96100.0
2014-12-02 14:40:00,28.02,28.11,27.97,27.98,126500.0,22.1392,22.2103,22.0996,22.1075,126500.0
2014-12-02 14:50:00,27.98,28.11,27.92,27.93,107700.0,22.1075,22.2103,22.0601,22.068,107700.0
2014-12-02 15:00:00,27.93,28.17,27.92,28.04,88800.0,22.068,22.2577,22.0601,22.155,88800.0
2014-12-02 15:10:00,28.04,28.04,27.92,27.93,62200.0,22.155,22.155,22.0601,22.068,62200.0
2014-12-02 15:20:00,27.92,28.06,27.86,27.88,162200.0,22.0601,22.1708,22.0127,22.0285,162200.0
2014-12-02 15:30:00,27.87,27.96,27.84,27.89,173500.0,22.0206,22.0917,21.9969,22.0364,173500.0
2014-12-02 15:40:00,27.89,27.97,27.78,27.87,242000.0,22.0364,22.0996,21.9495,22.0206,242000.0
2014-12-02 15:50:00,27.87,27.92,27.74,27.83,358800.0,22.0206,22.0601,21.9179,21.989,358800.0
2014-12-03 09:30:00,27.6,28.7,27.23,28.51,1111900.0,21.8073,22.6764,21.515,22.5263,1111900.0
2014-12-03 09:40:00,28.47,28.78,28.11,28.7,555600.0,22.4947,22.7396,22.2103,22.6764,555600.0
2014-12-03 09:50:00,28.63,28.97,28.42,28.9,365300.0,22.6211,22.8898,22.4552,22.8345,365300.0
2014-12-03 10:00:00,28.89,28.94,28.26,28.32,324700.0,22.8266,22.8661,22.3288,22.3762,324700.0
2014-12-03 10:10:00,28.31,28.68,28.11,28.65,285800.0,22.3683,22.6606,22.2103,22.6369,285800.0
2014-12-03 10:20:00,28.65,29.25,28.51,29.0,367900.0,22.6369,23.111,22.5263,22.9135,367900.0
2014-12-03 10:30:00,29.0,29.05,28.76,28.81,203000.0,22.9135,22.953,22.7238,22.7633,203000.0
2014-12-03 10:40:00,28.81,29.14,28.76,29.06,217300.0,22.7633,23.0241,22.7238,22.9609,217300.0
2014-12-03 10:50:00,29.07,29.23,28.91,29.13,193500.0,22.9688,23.0952,22.8424,23.0162,193500.0
2014-12-03 11:00:00,29.13,29.32,29.08,29.24,169700.0,23.0162,23.1663,22.9767,23.1031,169700.0
2014-12-03 11:10:00,29.26,29.3,29.14,29.22,72600.0,23.1189,23.1505,23.0241,23.0873,72600.0
2014-12-03 11:20:00,29.21,29.49,29.07,29.37,201300.0,23.0794,23.3006,22.9688,23.2058,201300.0
2014-12-03 11:30:00,29.38,29.41,29.15,29.31,127300.0,23.2137,23.2374,23.032,23.1584,127300.0
2014-12-03 11:40:00,29.32,29.37,29.1,29.14,67300.0,23.1663,23.2058,22.9925,23.0241,67300.0
2014-12-03 11:50:00,29.14,29.15,28.96,29.01,139300.0,23.0241,23.032,22.8819,22.9214,139300.0
2014-12-03 12:00:00,29.02,29.18,28.96,29.1,168100.0,22.9293,23.0557,22.8819,22.9925,168100.0
2014-12-03 12:10:00,29.1,29.13,29.0,29.11,79100.0,22.9925,23.0162,22.9135,23.0004,79100.0
2014-12-03 12:20:00,29.11,29.14,29.07,29.1,81300.0,23.0004,23.0241,22.9688,22.9925,81300.0
2014-12-03 12:30:00,29.11,29.29,29.09,29.22,157500.0,23.0004,23.1426,22.9846,23.0873,157500.0
2014-12-03 12:40:00,29.21,29.31,29.18,29.28,115500.0,23.0794,23.1584,23.0557,23.1347,115500.0
2014-12-03 12:50:00,29.27,29.4,29.27,29.34,81500.0,23.1268,23.2295,23.1268,23.1821,81500.0
2014-12-03 13:00:00,29.34,29.35,29.16,29.2,89700.0,23.1821,23.19,23.0399,23.0715,89700.0
2014-12-03 13:10:00,29.19,29.29,29.15,29.2,86700.0,23.0636,23.1426,23.032,23.0715,86700.0
2014-12-03 13:20:00,29.2,29.27,29.14,29.2,65600.0,23.0715,23.1268,23.0241,23.0715,65600.0
2014-12-03 13:30:00,29.2,29.23,29.16,29.21,43300.0,23.0715,23.0952,23.0399,23.0794,43300.0
2014-12-03 13:40:00,29.21,29.22,29.05,29.08,102300.0,23.0794,23.0873,22.953,22.9767,102300.0
2014-12-03 13:50:00,29.07,29.14,28.94,29.07,93000.0,22.9688,23.0241,22.8661,22.9688,93000.0
2014-12-03 14:00:00,29.07,29.08,28.98,29.01,69500.0,22.9688,22.9767,22.8977,22.9214,69500.0
2014-12-03 14:10:00,29.01,29.03,28.94,28.98,110900.0,22.9214,22.9372,22.8661,22.8977,110900.0
2014-12-03 14:20:00,28.98,29.04,28.97,29.0,134000.0,22.8977,22.9451,22.8898,22.9135,134000.0
2014-12-03 14:30:00,29.0,29.0,28.78,28.89,167000.0,22.9135,22.9135,22.7396,22.8266,167000.0
2014-12-03 14:40:00,28.88,28.94,28.78,28.79,88000.0,22.8187,22.8661,22.7396,22.7475,88000.0
2014-12-03 14:50:00,28.78,28.87,28.73,28.8,101500.0,22.7396,22.8108,22.7001,22.7554,101500.0
2014-12-03 15:00:00,28.79,28.83,28.76,28.8,80300.0,22.7475,22.7791,22.7238,22.7554,80300.0
2014-12-03 15:10:00,28.81,28.84,28.78,28.8,79100.0,22.7633,22.787,22.7396,22.7554,79100.0
2014-12-03 15:20:00,28.8,28.8,28.65,28.71,201500.0,22.7554,22.7554,22.6369,22.6843,201500.0
2014-12-03 15:30:00,28.7,28.97,28.66,28.9,199400.0,22.6764,22.8898,22.6448,22.8345,199400.0
2014-12-03 15:40:00,28.9,28.94,28.69,28.8,339400.0,22.8345,22.8661,22.6685,22.7554,339400.0
2014-12-03 15:50:00,28.8,28.88,28.78,28.82,488900.0,22.7554,22.8187,22.7396,22.7712,488900.0
2014-12-04 09:30:00,28.32,28.55,27.61,27.83,287900.0,22.3762,22.5579,21.8152,21.989,287900.0
2014-12-04 09:40:00,27.83,27.87,27.58,27.68,180800.0,21.989,22.0206,21.7915,21.8705,180800.0
2014-12-04 09:50:00,27.68,27.73,27.55,27.67,164300.0,21.8705,21.91,21.7678,21.8626,164300.0
2014-12-04 10:00:00,27.67,27.88,27.52,27.55,150700.0,21.8626,22.0285,21.7441,21.7678,150700.0
2014-12-04 10:10:00,27.55,27.83,27.43,27.69,229600.0,21.7678,21.989,21.673,21.8784,229600.0
2014-12-04 10:20:00,27.66,27.66,27.33,27.41,251000.0,21.8547,21.8547,21.594,21.6572,251000.0
2014-12-04 10:30:00,27.4,27.52,27.31,27.47,419800.0,21.6493,21.7441,21.5782,21.7046,419800.0
2014-12-04 10:40:00,27.47,27.59,27.43,27.48,218100.0,21.7046,21.7994,21.673,21.7125,218100.0
2014-12-04 10:50:00,27.49,27.56,27.46,27.46,117600.0,21.7204,21.7757,21.6967,21.6967,117600.0
2014-12-04 11:00:00,27.47,27.52,27.45,27.47,104500.0,21.7046,21.7441,21.6888,21.7046,104500.0
2014-12-04 11:10:00,27.47,27.58,27.44,27.48,194400.0,21.7046,21.7915,21.6809,21.7125,194400.0
2014-12-04 11:20:00,27.49,27.5,27.33,27.43,158700.0,21.7204,21.7283,21.594,21.673,158700.0
2014-12-04 11:30:00,27.43,27.49,27.4,27.42,92700.0,21.673,21.7204,21.6493,21.6651,92700.0
2014-12-04 11:40:00,27.43,27.56,27.42,27.52,112200.0,21.673,21.7757,21.6651,21.7441,112200.0
2014-12-04 11:50:00,27.52,27.75,27.51,27.69,77800.0,21.7441,21.9258,21.7362,21.8784,77800.0
2014-12-04 12:00:00,27.68,27.72,27.53,27.57,161500.0,21.8705,21.9021,21.752,21.7836,161500.0
2014-12-04 12:10:00,27.57,27.78,27.56,27.7,148900.0,21.7836,21.9495,21.7757,21.8863,148900.0
2014-12-04 12:20:00,27.7,27.73,27.49,27.51,86500.0,21.8863,21.91,21.7204,21.7362,86500.0
2014-12-04 12:30:00,27.51,27.64,27.47,27.5,53200.0,21.7362,21.8389,21.7046,21.7283,53200.0
2014-12-04 12:40:00,27.5,27.61,27.46,27.61,90400.0,21.7283,21.8152,21.6967,21.8152,90400.0
2014-12-04 12:50:00,27.62,27.77,27.61,27.77,78200.0,21.8231,21.9416,21.8152,21.9416,78200.0
2014-12-04 13:00:00,27.76,27.77,27.7,27.73,83600.0,21.9337,21.9416,21.8863,21.91,83600.0
2014-12-04 13:10:00,27.73,28.03,27.72,28.03,202300.0,21.91,22.1471,21.9021,22.1471,202300.0
2014-12-04 13:20:00,28.03,28.2,28.01,28.04,118600.0,22.1471,22.2814,22.1313,22.155,118600.0
2014-12-04 13:30:00,28.05,28.07,27.91,28.01,66900.0,22.1629,22.1787,22.0522,22.1313,66900.0
2014-12-04 13:40:00,28.01,28.01,27.93,27.98,62000.0,22.1313,22.1313,22.068,22.1075,62000.0
2014-12-04 13:50:00,27.98,28.02,27.93,27.94,82400.0,22.1075,22.1392,22.068,22.0759,82400.0
2014-12-04 14:00:00,27.94,27.99,27.92,27.98,89200.0,22.0759,22.1154,22.0601,22.1075,89200.0
2014-12-04 14:10:00,27.98,28.07,27.98,28.02,47900.0,22.1075,22.1787,22.1075,22.1392,47900.0
2014-12-04 14:20:00,28.02,28.02,27.93,27.97,50200.0,22.1392,22.1392,22.068,22.0996,50200.0
2014-12-04 14:30:00,27.96,27.96,27.79,27.87,114500.0,22.0917,22.0917,21.9574,22.0206,114500.0
2014-12-04 14:40:00,27.87,27.87,27.74,27.75,51900.0,22.0206,22.0206,21.9179,21.9258,51900.0
2014-12-04 14:50:00,27.76,27.88,27.76,27.84,39400.0,21.9337,22.0285,21.9337,21.9969,39400.0
2014-12-04 15:00:00,27.84,27.91,27.82,27.84,57400.0,21.9969,22.0522,21.9811,21.9969,57400.0
2014-12-04 15:10:00,27.83,27.88,27.81,27.84,76300.0,21.989,22.0285,21.9732,21.9969,76300.0
2014-12-04 15:20:00,27.84,27.84,27.74,27.79,175100.0,21.9969,21.9969,21.9179,21.9574,175100.0
2014-12-04 15:30:00,27.79,27.84,27.76,27.84,118300.0,21.9574,21.9969,21.9337,21.9969,118300.0
2014-12-04 15:40:00,27.84,27.95,27.82,27.91,209200.0,21.9969,22.0838,21.9811,22.0522,209200.0
2014-12-04 15:50:00,27.91,27.98,27.87,27.9,352100.0,22.0522,22.1075,22.0206,22.0443,352100.0
2014-12-05 09:30:00,27.66,28.0,27.65,27.72,77300.0,21.8547,22.1233,21.8468,21.9021,77300.0
2014-12-05 09:40:00,27.69,27.71,27.48,27.68,96000.0,21.8784,21.8942,21.7125,21.8705,96000.0
2014-12-05 09:50:00,27.71,27.78,27.59,27.72,94900.0,21.8942,21.9495,21.7994,21.9021,94900.0
2014-12-05 10:00:00,27.72,27.72,27.5,27.54,107700.0,21.9021,21.9021,21.7283,21.7599,107700.0
2014-12-05 10:10:00,27.55,27.62,27.46,27.49,115900.0,21.7678,21.8231,21.6967,21.7204,115900.0
2014-12-05 10:20:00,27.49,27.6,27.43,27.53,80100.0,21.7204,21.8073,21.673,21.752,80100.0
2014-12-05 10:30:00,27.53,27.57,27.49,27.51,86100.0,21.752,21.7836,21.7204,21.7362,86100.0
2014-12-05 10:40:00,27.51,27.57,27.41,27.42,263200.0,21.7362,21.7836,21.6572,21.6651,263200.0
2014-12-05 10:50:00,27.41,27.6,27.4,27.58,227300.0,21.6572,21.8073,21.6493,21.7915,227300.0
2014-12-05 11:00:00,27.58,27.61,27.51,27.58,71300.0,21.7915,21.8152,21.7362,21.7915,71300.0
2014-12-05 11:10:00,27.57,27.57,27.47,27.56,58900.0,21.7836,21.7836,21.7046,21.7757,58900.0
2014-12-05 11:20:00,27.56,27.57,27.5,27.54,24000.0,21.7757,21.7836,21.7283,21.7599,24000.0
2014-12-05 11:30:00,27.54,27.55,27.48,27.55,39100.0,21.7599,21.7678,21.7125,21.7678,39100.0
2014-12-05 11:40:00,27.55,27.57,27.52,27.57,31100.0,21.7678,21.7836,21.7441,21.7836,31100.0
2014-12-05 11:50:00,27.57,27.58,27.51,27.52,26400.0,21.7836,21.7915,21.7362,21.7441,26400.0
2014-12-05 12:00:00,27.51,27.52,27.49,27.51,63000.0,21.7362,21.7441,21.7204,21.7362,63000.0
2014-12-05 12:10:00,27.52,27.61,27.52,27.6,54600.0,21.7441,21.8152,21.7441,21.8073,54600.0
2014-12-05 12:20:00,27.6,27.6,27.49,27.53,46100.0,21.8073,21.8073,21.7204,21.752,46100.0
2014-12-05 12:30:00,27.53,27.58,27.52,27.58,99300.0,21.752,21.7915,21.7441,21.7915,99300.0
2014-12-05 12:40:00,27.58,27.62,27.53,27.57,96800.0,21.7915,21.8231,21.752,21.7836,96800.0
2014-12-05 12:50:00,27.57,27.57,27.48,27.51,53000.0,21.7836,21.7836,21.7125,21.7362,53000.0
2014-12-05 13:00:00,27.51,27.57,27.5,27.52,41200.0,21.7362,21.7836,21.7283,21.7441,41200.0
2014-12-05 13:10:00,27.52,27.54,27.49,27.53,78000.0,21.7441,21.7599,21.7204,21.752,78000.0
2014-12-05 13:20:00,27.51,27.56,27.49,27.56,62600.0,21.7362,21.7757,21.7204,21.7757,62600.0
2014-12-05 13:30:00,27.56,27.56,27.54,27.56,38300.0,21.7757,21.7757,21.7599,21.7757,38300.0
2014-12-05 13:40:00,27.56,27.6,27.55,27.57,40100.0,21.7757,21.8073,21.7678,21.7836,40100.0
2014-12-05 13:50:00,27.57,27.58,27.51,27.52,98500.0,21.7836,21.7915,21.7362,21.7441,98500.0
2014-12-05 14:00:00,27.52,27.53,27.48,27.51,144100.0,21.7441,21.752,21.7125,21.7362,144100.0
2014-12-05 14:10:00,27.51,27.53,27.45,27.45,27800.0,21.7362,21.752,21.6888,21.6888,27800.0
2014-12-05 14:20:00,27.45,27.53,27.41,27.53,124600.0,21.6888,21.752,21.6572,21.752,124600.0
2014-12-05 14:30:00,27.53,27.6,27.49,27.59,58500.0,21.752,21.8073,21.7204,21.7994,58500.0
2014-12-05 14:40:00,27.59,27.63,27.53,27.55,43000.0,21.7994,21.831,21.752,21.7678,43000.0
2014-12-05 14:50:00,27.55,27.55,27.46,27.5,50100.0,21.7678,21.7678,21.6967,21.7283,50100.0
2014-12-05 15:00:00,27.49,27.58,27.46,27.53,38600.0,21.7204,21.7915,21.6967,21.752,38600.0
2014-12-05 15:10:00,27.53,27.57,27.47,27.5,61300.0,21.752,21.7836,21.7046,21.7283,61300.0
2014-12-05 15:20:00,27.5,27.5,27.44,27.46,88800.0,21.7283,21.7283,21.6809,21.6967,88800.0
2014-12-05 15:30:00,27.47,27.47,27.4,27.4,199800.0,21.7046,21.7046,21.6493,21.6493,199800.0
2014-12-05 15:40:00,27.41,27.46,27.33,27.35,300000.0,21.6572,21.6967,21.594,21.6098,300000.0
2014-12-05 15:50:00,27.35,27.38,27.26,27.29,619400.0,21.6098,21.6335,21.5387,21.5624,619400.0
2014-12-08 09:30:00,27.15,27.2,26.61,26.96,178400.0,21.4517,21.4913,21.0251,21.3016,178400.0
2014-12-08 09:40:00,26.96,26.99,26.8,26.85,64500.0,21.3016,21.3253,21.1752,21.2147,64500.0
2014-12-08 09:50:00,26.84,26.84,26.7,26.8,62700.0,21.2068,21.2068,21.0962,21.1752,62700.0
2014-12-08 10:00:00,26.8,26.91,26.79,26.86,62500.0,21.1752,21.2621,21.1673,21.2226,62500.0
2014-12-08 10:10:00,26.86,26.87,26.73,26.82,110900.0,21.2226,21.2305,21.1199,21.191,110900.0
2014-12-08 10:20:00,26.82,26.84,26.77,26.8,57100.0,21.191,21.2068,21.1515,21.1752,57100.0
2014-12-08 10:30:00,26.81,26.81,26.75,26.77,58800.0,21.1831,21.1831,21.1357,21.1515,58800.0
2014-12-08 10:40:00,26.77,26.77,26.7,26.72,61800.0,21.1515,21.1515,21.0962,21.112,61800.0
2014-12-08 10:50:00,26.72,26.72,26.62,26.63,133800.0,21.112,21.112,21.033,21.0409,133800.0
2014-12-08 11:00:00,26.63,26.78,26.62,26.73,56700.0,21.0409,21.1594,21.033,21.1199,56700.0
2014-12-08 11:10:00,26.73,26.78,26.67,26.77,146800.0,21.1199,21.1594,21.0725,21.1515,146800.0
2014-12-08 11:20:00,26.76,26.84,26.68,26.68,51900.0,21.1436,21.2068,21.0804,21.0804,51900.0
2014-12-08 11:30:00,26.68,26.71,26.54,26.56,75100.0,21.0804,21.1041,20.9698,20.9856,75100.0
2014-12-08 11:40:00,26.57,26.61,26.51,26.52,73200.0,20.9935,21.0251,20.9461,20.954,73200.0
2014-12-08 11:50:00,26.52,26.55,26.41,26.55,73500.0,20.954,20.9777,20.8671,20.9777,73500.0
2014-12-08 12:00:00,26.55,26.56,26.41,26.47,83000.0,20.9777,20.9856,20.8671,20.9145,83000.0
2014-12-08 12:10:00,26.46,26.47,26.34,26.38,102000.0,20.9066,20.9145,20.8118,20.8434,102000.0
2014-12-08 12:20:00,26.37,26.39,26.32,26.33,66600.0,20.8355,20.8513,20.7959,20.8038,66600.0
2014-12-08 12:30:00,26.33,26.42,26.26,26.41,105800.0,20.8038,20.875,20.7485,20.8671,105800.0
2014-12-08 12:40:00,26.42,26.46,26.41,26.44,58100.0,20.875,20.9066,20.8671,20.8908,58100.0
2014-12-08 12:50:00,26.43,26.58,26.43,26.46,62100.0,20.8829,21.0014,20.8829,20.9066,62100.0
2014-12-08 13:00:00,26.46,26.54,26.45,26.54,38600.0,20.9066,20.9698,20.8987,20.9698,38600.0
2014-12-08 13:10:00,26.54,26.54,26.42,26.46,40600.0,20.9698,20.9698,20.875,20.9066,40600.0
2014-12-08 13:20:00,26.47,26.47,26.25,26.28,112200.0,20.9145,20.9145,20.7406,20.7643,112200.0
2014-12-08 13:30:00,26.26,26.39,26.25,26.39,70800.0,20.7485,20.8513,20.7406,20.8513,70800.0
2014-12-08 13:40:00,26.38,26.38,26.25,26.28,78500.0,20.8434,20.8434,20.7406,20.7643,78500.0
2014-12-08 13:50:00,26.29,26.4,26.28,26.36,34000.0,20.7722,20.8592,20.7643,20.8276,34000.0
2014-12-08 14:00:00,26.36,26.46,26.3,26.46,56700.0,20.8276,20.9066,20.7801,20.9066,56700.0
2014-12-08 14:10:00,26.46,26.5,26.45,26.47,65100.0,20.9066,20.9382,20.8987,20.9145,65100.0
2014-12-08 14:20:00,26.47,26.47,26.39,26.41,68700.0,20.9145,20.9145,20.8513,20.8671,68700.0
2014-12-08 14:30:00,26.41,26.45,26.39,26.43,53700.0,20.8671,20.8987,20.8513,20.8829,53700.0
2014-12-08 14:40:00,26.44,26.46,26.33,26.38,116500.0,20.8908,20.9066,20.8038,20.8434,116500.0
2014-12-08 14:50:00,26.39,26.46,26.38,26.42,54400.0,20.8513,20.9066,20.8434,20.875,54400.0
2014-12-08 15:00:00,26.42,26.42,26.26,26.26,130600.0,20.875,20.875,20.7485,20.7485,130600.0
2014-12-08 15:10:00,26.26,26.32,26.22,26.23,102800.0,20.7485,20.7959,20.7169,20.7248,102800.0
2014-12-08 15:20:00,26.23,26.37,26.21,26.36,118000.0,20.7248,20.8355,20.709,20.8276,118000.0
2014-12-08 15:30:00,26.36,26.39,26.19,26.21,147800.0,20.8276,20.8513,20.6932,20.709,147800.0
2014-12-08 15:40:00,26.22,26.37,26.19,26.35,301300.0,20.7169,20.8355,20.6932,20.8197,301300.0
2014-12-08 15:50:00,26.35,26.44,26.28,26.34,397300.0,20.8197,20.8908,20.7643,20.8118,397300.0
2014-12-09 09:30:00,27.89,28.31,27.5,28.21,737500.0,22.0364,22.3683,21.7283,22.2893,737500.0
2014-12-09 09:40:00,28.21,28.4,28.02,28.17,328900.0,22.2893,22.4394,22.1392,22.2577,328900.0
2014-12-09 09:50:00,28.17,28.24,27.79,28.08,323800.0,22.2577,22.313,21.9574,22.1866,323800.0
2014-12-09 10:00:00,28.08,28.19,27.88,27.88,170000.0,22.1866,22.2735,22.0285,22.0285,170000.0
2014-12-09 10:10:00,27.88,28.12,27.87,27.89,182300.0,22.0285,22.2182,22.0206,22.0364,182300.0
2014-12-09 10:20:00,27.89,28.02,27.89,27.98,161900.0,22.0364,22.1392,22.0364,22.1075,161900.0
2014-12-09 10:30:00,27.99,28.01,27.75,27.98,268300.0,22.1154,22.1313,21.9258,22.1075,268300.0
2014-12-09 10:40:00,27.99,28.01,27.92,28.0,86900.0,22.1154,22.1313,22.0601,22.1233,86900.0
2014-12-09 10:50:00,28.0,28.14,27.98,28.01,135600.0,22.1233,22.234,22.1075,22.1313,135600.0
2014-12-09 11:00:00,28.02,28.15,27.99,28.06,93500.0,22.1392,22.2419,22.1154,22.1708,93500.0
2014-12-09 11:10:00,28.06,28.14,28.01,28.1,112400.0,22.1708,22.234,22.1313,22.2024,112400.0
2014-12-09 11:20:00,28.1,28.12,28.03,28.08,98400.0,22.2024,22.2182,22.1471,22.1866,98400.0
2014-12-09 11:30:00,28.09,28.22,28.04,28.06,123000.0,22.1945,22.2972,22.155,22.1708,123000.0
2014-12-09 11:40:00,28.05,28.08,27.98,28.07,124800.0,22.1629,22.1866,22.1075,22.1787,124800.0
2014-12-09 11:50:00,28.06,28.17,28.06,28.15,61800.0,22.1708,22.2577,22.1708,22.2419,61800.0
2014-12-09 12:00:00,28.15,28.21,28.1,28.15,93800.0,22.2419,22.2893,22.2024,22.2419,93800.0
2014-12-09 12:10:00,28.17,28.17,28.07,28.12,40300.0,22.2577,22.2577,22.1787,22.2182,40300.0
2014-12-09 12:20:00,28.12,28.19,28.07,28.13,146800.0,22.2182,22.2735,22.1787,22.2261,146800.0
2014-12-09 12:30:00,28.13,28.19,28.12,28.19,82900.0,22.2261,22.2735,22.2182,22.2735,82900.0
2014-12-09 12:40:00,28.19,28.21,28.14,28.17,66500.0,22.2735,22.2893,22.234,22.2577,66500.0
2014-12-09 12:50:00,28.17,28.2,28.11,28.18,80200.0,22.2577,22.2814,22.2103,22.2656,80200.0
2014-12-09 13:00:00,28.18,28.28,28.17,28.18,146200.0,22.2656,22.3446,22.2577,22.2656,146200.0
2014-12-09 13:10:00,28.18,28.21,28.15,28.16,72300.0,22.2656,22.2893,22.2419,22.2498,72300.0
2014-12-09 13:20:00,28.16,28.2,28.1,28.19,60500.0,22.2498,22.2814,22.2024,22.2735,60500.0
2014-12-09 13:30:00,28.2,28.27,28.14,28.19,421200.0,22.2814,22.3367,22.234,22.2735,421200.0
2014-12-09 13:40:00,28.19,28.29,28.14,28.29,415600.0,22.2735,22.3525,22.234,22.3525,415600.0
2014-12-09 13:50:00,28.28,28.43,28.28,28.43,152900.0,22.3446,22.4631,22.3446,22.4631,152900.0
2014-12-09 14:00:00,28.43,28.64,28.4,28.49,200400.0,22.4631,22.629,22.4394,22.5105,200400.0
2014-12-09 14:10:00,28.49,28.6,28.44,28.53,74000.0,22.5105,22.5974,22.471,22.5421,74000.0
2014-12-09 14:20:00,28.53,28.58,28.45,28.49,60000.0,22.5421,22.5816,22.4789,22.5105,60000.0
2014-12-09 14:30:00,28.5,28.51,28.28,28.36,100200.0,22.5184,22.5263,22.3446,22.4078,100200.0
2014-12-09 14:40:00,28.37,28.46,28.35,28.35,78200.0,22.4157,22.4868,22.3999,22.3999,78200.0
2014-12-09 14:50:00,28.35,28.39,28.26,28.36,118700.0,22.3999,22.4315,22.3288,22.4078,118700.0
2014-12-09 15:00:00,28.36,28.53,28.35,28.47,156600.0,22.4078,22.5421,22.3999,22.4947,156600.0
2014-12-09 15:10:00,28.47,28.57,28.46,28.49,112300.0,22.4947,22.5737,22.4868,22.5105,112300.0
2014-12-09 15:20:00,28.5,28.53,28.44,28.47,187200.0,22.5184,22.5421,22.471,22.4947,187200.0
2014-12-09 15:30:00,28.46,28.47,28.42,28.45,144900.0,22.4868,22.4947,22.4552,22.4789,144900.0
2014-12-09 15:40:00,28.44,28.47,28.35,28.36,331600.0,22.471,22.4947,22.3999,22.4078,331600.0
2014-12-09 15:50:00,28.36,28.47,28.27,28.46,388200.0,22.4078,22.4947,22.3367,22.4868,388200.0
2014-12-10 09:30:00,28.18,28.25,27.85,27.95,139700.0,22.2656,22.3209,22.0048,22.0838,139700.0
2014-12-10 09:40:00,27.93,28.08,27.92,28.03,82300.0,22.068,22.1866,22.0601,22.1471,82300.0
2014-12-10 09:50:00,28.02,28.26,28.02,28.26,155800.0,22.1392,22.3288,22.1392,22.3288,155800.0
2014-12-10 10:00:00,28.26,28.33,28.17,28.24,198300.0,22.3288,22.3841,22.2577,22.313,198300.0
2014-12-10 10:10:00,28.25,28.43,28.23,28.31,124400.0,22.3209,22.4631,22.3051,22.3683,124400.0
2014-12-10 10:20:00,28.3,28.43,28.2,28.42,119400.0,22.3604,22.4631,22.2814,22.4552,119400.0
2014-12-10 10:30:00,28.42,28.44,28.26,28.28,98900.0,22.4552,22.471,22.3288,22.3446,98900.0
2014-12-10 10:40:00,28.28,28.42,28.28,28.28,81700.0,22.3446,22.4552,22.3446,22.3446,81700.0
2014-12-10 10:50:00,28.28,28.35,28.28,28.31,107300.0,22.3446,22.3999,22.3446,22.3683,107300.0
2014-12-10 11:00:00,28.32,28.32,28.18,28.18,74800.0,22.3762,22.3762,22.2656,22.2656,74800.0
2014-12-10 11:10:00,28.18,28.26,28.08,28.21,94900.0,22.2656,22.3288,22.1866,22.2893,94900.0
2014-12-10 11:20:00,28.21,28.26,28.17,28.2,81300.0,22.2893,22.3288,22.2577,22.2814,81300.0
2014-12-10 11:30:00,28.17,28.26,28.13,28.26,49000.0,22.2577,22.3288,22.2261,22.3288,49000.0
2014-12-10 11:40:00,28.26,28.29,28.22,28.29,35900.0,22.3288,22.3525,22.2972,22.3525,35900.0
2014-12-10 11:50:00,28.3,28.4,28.29,28.33,61000.0,22.3604,22.4394,22.3525,22.3841,61000.0
2014-12-10 12:00:00,28.33,28.41,28.32,28.39,59100.0,22.3841,22.4473,22.3762,22.4315,59100.0
2014-12-10 12:10:00,28.4,28.42,28.24,28.26,52600.0,22.4394,22.4552,22.313,22.3288,52600.0
2014-12-10 12:20:00,28.27,28.3,28.14,28.18,89000.0,22.3367,22.3604,22.234,22.2656,89000.0
2014-12-10 12:30:00,28.18,28.25,28.08,28.18,164400.0,22.2656,22.3209,22.1866,22.2656,164400.0
2014-12-10 12:40:00,28.16,28.29,28.16,28.23,34800.0,22.2498,22.3525,22.2498,22.3051,34800.0
2014-12-10 12:50:00,28.25,28.34,28.22,28.22,33900.0,22.3209,22.392,22.2972,22.2972,33900.0
2014-12-10 13:00:00,28.23,28.26,28.18,28.19,50800.0,22.3051,22.3288,22.2656,22.2735,50800.0
2014-12-10 13:10:00,28.19,28.31,28.16,28.22,128000.0,22.2735,22.3683,22.2498,22.2972,128000.0
2014-12-10 13:20:00,28.22,28.23,28.13,28.21,48300.0,22.2972,22.3051,22.2261,22.2893,48300.0
2014-12-10 13:30:00,28.2,28.21,27.99,28.03,58100.0,22.2814,22.2893,22.1154,22.1471,58100.0
2014-12-10 13:40:00,28.05,28.15,28.04,28.12,85200.0,22.1629,22.2419,22.155,22.2182,85200.0
2014-12-10 13:50:00,28.1,28.17,28.1,28.13,54000.0,22.2024,22.2577,22.2024,22.2261,54000.0
2014-12-10 14:00:00,28.13,28.16,28.09,28.15,102100.0,22.2261,22.2498,22.1945,22.2419,102100.0
2014-12-10 14:10:00,28.14,28.2,28.11,28.17,78200.0,22.234,22.2814,22.2103,22.2577,78200.0
2014-12-10 14:20:00,28.17,28.18,28.06,28.12,47100.0,22.2577,22.2656,22.1708,22.2182,47100.0
2014-12-10 14:30:00,28.12,28.12,28.04,28.05,53000.0,22.2182,22.2182,22.155,22.1629,53000.0
2014-12-10 14:40:00,28.05,28.18,28.04,28.16,53400.0,22.1629,22.2656,22.155,22.2498,53400.0
2014-12-10 14:50:00,28.15,28.16,28.07,28.09,51400.0,22.2419,22.2498,22.1787,22.1945,51400.0
2014-12-10 15:00:00,28.09,28.23,28.05,28.22,115200.0,22.1945,22.3051,22.1629,22.2972,115200.0
2014-12-10 15:10:00,28.23,28.39,28.19,28.32,161900.0,22.3051,22.4315,22.2735,22.3762,161900.0
2014-12-10 15:20:00,28.31,28.41,28.31,28.41,102600.0,22.3683,22.4473,22.3683,22.4473,102600.0
2014-12-10 15:30:00,28.41,28.44,28.34,28.34,157100.0,22.4473,22.471,22.392,22.392,157100.0
2014-12-10 15:40:00,28.35,28.35,28.21,28.21,180800.0,22.3999,22.3999,22.2893,22.2893,180800.0
2014-12-10 15:50:00,28.2,28.34,28.2,28.3,286400.0,22.2814,22.392,22.2814,22.3604,286400.0
2014-12-11 09:30:00,28.69,28.97,28.47,28.97,160500.0,22.6685,22.8898,22.4947,22.8898,160500.0
2014-12-11 09:40:00,28.9,28.99,28.81,28.87,67100.0,22.8345,22.9056,22.7633,22.8108,67100.0
2014-12-11 09:50:00,28.87,28.92,28.46,28.5,69100.0,22.8108,22.8503,22.4868,22.5184,69100.0
2014-12-11 10:00:00,28.5,28.54,28.33,28.34,74600.0,22.5184,22.55,22.3841,22.392,74600.0
2014-12-11 10:10:00,28.36,28.41,28.3,28.34,72900.0,22.4078,22.4473,22.3604,22.392,72900.0
2014-12-11 10:20:00,28.32,28.37,28.2,28.27,92000.0,22.3762,22.4157,22.2814,22.3367,92000.0
2014-12-11 10:30:00,28.27,28.48,28.27,28.45,67000.0,22.3367,22.5026,22.3367,22.4789,67000.0
2014-12-11 10:40:00,28.46,28.46,28.27,28.32,23800.0,22.4868,22.4868,22.3367,22.3762,23800.0
2014-12-11 10:50:00,28.32,28.36,28.2,28.23,47800.0,22.3762,22.4078,22.2814,22.3051,47800.0
2014-12-11 11:00:00,28.22,28.38,28.2,28.26,27500.0,22.2972,22.4236,22.2814,22.3288,27500.0
2014-12-11 11:10:00,28.26,28.32,28.25,28.32,23500.0,22.3288,22.3762,22.3209,22.3762,23500.0
2014-12-11 11:20:00,28.33,28.38,28.26,28.26,37500.0,22.3841,22.4236,22.3288,22.3288,37500.0
2014-12-11 11:30:00,28.26,28.34,28.22,28.27,34500.0,22.3288,22.392,22.2972,22.3367,34500.0
2014-12-11 11:40:00,28.27,28.28,28.13,28.16,31500.0,22.3367,22.3446,22.2261,22.2498,31500.0
2014-12-11 11:50:00,28.16,28.21,28.08,28.1,62600.0,22.2498,22.2893,22.1866,22.2024,62600.0
2014-12-11 12:00:00,28.09,28.15,28.06,28.08,33800.0,22.1945,22.2419,22.1708,22.1866,33800.0
2014-12-11 12:10:00,28.07,28.1,28.03,28.05,35300.0,22.1787,22.2024,22.1471,22.1629,35300.0
2014-12-11 12:20:00,28.04,28.1,28.02,28.03,108400.0,22.155,22.2024,22.1392,22.1471,108400.0
2014-12-11 12:30:00,28.02,28.03,27.97,28.0,56200.0,22.1392,22.1471,22.0996,22.1233,56200.0
2014-12-11 12:40:00,28.0,28.01,27.75,27.77,77100.0,22.1233,22.1313,21.9258,21.9416,77100.0
2014-12-11 12:50:00,27.77,27.8,27.62,27.63,125000.0,21.9416,21.9653,21.8231,21.831,125000.0
2014-12-11 13:00:00,27.64,27.82,27.58,27.82,86300.0,21.8389,21.9811,21.7915,21.9811,86300.0
2014-12-11 13:10:00,27.82,27.88,27.82,27.86,45200.0,21.9811,22.0285,21.9811,22.0127,45200.0
2014-12-11 13:20:00,27.85,27.87,27.72,27.72,57700.0,22.0048,22.0206,21.9021,21.9021,57700.0
2014-12-11 13:30:00,27.72,27.73,27.63,27.64,37500.0,21.9021,21.91,21.831,21.8389,37500.0
2014-12-11 13:40:00,27.64,27.68,27.59,27.61,30400.0,21.8389,21.8705,21.7994,21.8152,30400.0
2014-12-11 13:50:00,27.61,27.62,27.56,27.58,69700.0,21.8152,21.8231,21.7757,21.7915,69700.0
2014-12-11 14:00:00,27.58,27.61,27.56,27.59,55200.0,21.7915,21.8152,21.7757,21.7994,55200.0
2014-12-11 14:10:00,27.6,27.61,27.56,27.58,36600.0,21.8073,21.8152,21.7757,21.7915,36600.0
2014-12-11 14:20:00,27.57,27.6,27.44,27.46,118600.0,21.7836,21.8073,21.6809,21.6967,118600.0
2014-12-11 14:30:00,27.46,27.53,27.46,27.49,55600.0,21.6967,21.752,21.6967,21.7204,55600.0
2014-12-11 14:40:00,27.48,27.51,27.3,27.3,60600.0,21.7125,21.7362,21.5703,21.5703,60600.0
2014-12-11 14:50:00,27.3,27.4,27.26,27.27,73200.0,21.5703,21.6493,21.5387,21.5466,73200.0
2014-12-11 15:00:00,27.26,27.39,27.25,27.35,42600.0,21.5387,21.6414,21.5308,21.6098,42600.0
2014-12-11 15:10:00,27.35,27.49,27.35,27.46,47400.0,21.6098,21.7204,21.6098,21.6967,47400.0
2014-12-11 15:20:00,27.46,27.48,27.38,27.44,98100.0,21.6967,21.7125,21.6335,21.6809,98100.0
2014-12-11 15:30:00,27.45,27.48,27.3,27.35,85700.0,21.6888,21.7125,21.5703,21.6098,85700.0
2014-12-11 15:40:00,27.36,27.37,27.24,27.24,169500.0,21.6177,21.6256,21.5229,21.5229,169500.0
2014-12-11 15:50:00,27.24,27.32,27.2,27.3,272700.0,21.5229,21.5861,21.4913,21.5703,272700.0
2014-12-12 09:30:00,27.12,27.35,27.03,27.27,87600.0,21.428,21.6098,21.3569,21.5466,87600.0
2014-12-12 09:40:00,27.27,27.59,27.23,27.53,116500.0,21.5466,21.7994,21.515,21.752,116500.0
2014-12-12 09:50:00,27.52,28.0,27.5,27.76,325600.0,21.7441,22.1233,21.7283,21.9337,325600.0
2014-12-12 10:00:00,27.79,27.79,27.34,27.52,90000.0,21.9574,21.9574,21.6019,21.7441,90000.0
2014-12-12 10:10:00,27.53,27.63,27.44,27.54,42600.0,21.752,21.831,21.6809,21.7599,42600.0
2014-12-12 10:20:00,27.55,27.66,27.53,27.58,19700.0,21.7678,21.8547,21.752,21.7915,19700.0
2014-12-12 10:30:00,27.6,27.71,27.54,27.54,22700.0,21.8073,21.8942,21.7599,21.7599,22700.0
2014-12-12 10:40:00,27.55,27.66,27.54,27.62,56200.0,21.7678,21.8547,21.7599,21.8231,56200.0
2014-12-12 10:50:00,27.62,27.65,27.54,27.56,38700.0,21.8231,21.8468,21.7599,21.7757,38700.0
2014-12-12 11:00:00,27.55,27.65,27.54,27.63,51100.0,21.7678,21.8468,21.7599,21.831,51100.0
2014-12-12 11:10:00,27.64,27.79,27.59,27.66,107300.0,21.8389,21.9574,21.7994,21.8547,107300.0
2014-12-12 11:20:00,27.69,27.75,27.66,27.71,38900.0,21.8784,21.9258,21.8547,21.8942,38900.0
2014-12-12 11:30:00,27.72,28.04,27.72,28.02,43400.0,21.9021,22.155,21.9021,22.1392,43400.0
2014-12-12 11:40:00,28.03,28.05,27.77,27.82,31800.0,22.1471,22.1629,21.9416,21.9811,31800.0
2014-12-12 11:50:00,27.81,28.05,27.8,27.95,46200.0,21.9732,22.1629,21.9653,22.0838,46200.0
2014-12-12 12:00:00,27.94,28.09,27.91,27.91,40200.0,22.0759,22.1945,22.0522,22.0522,40200.0
2014-12-12 12:10:00,27.93,27.99,27.9,27.99,18100.0,22.068,22.1154,22.0443,22.1154,18100.0
2014-12-12 12:20:00,27.99,28.02,27.95,28.02,24300.0,22.1154,22.1392,22.0838,22.1392,24300.0
2014-12-12 12:30:00,28.02,28.03,27.88,27.93,33200.0,22.1392,22.1471,22.0285,22.068,33200.0
2014-12-12 12:40:00,27.93,28.07,27.91,28.04,19500.0,22.068,22.1787,22.0522,22.155,19500.0
2014-12-12 12:50:00,28.06,28.06,27.87,27.88,21700.0,22.1708,22.1708,22.0206,22.0285,21700.0
2014-12-12 13:00:00,27.87,27.89,27.78,27.89,26900.0,22.0206,22.0364,21.9495,22.0364,26900.0
2014-12-12 13:10:00,27.88,27.93,27.78,27.88,33400.0,22.0285,22.068,21.9495,22.0285,33400.0
2014-12-12 13:20:00,27.87,27.9,27.78,27.87,21300.0,22.0206,22.0443,21.9495,22.0206,21300.0
2014-12-12 13:30:00,27.85,27.87,27.76,27.85,48100.0,22.0048,22.0206,21.9337,22.0048,48100.0
2014-12-12 13:40:00,27.85,27.85,27.63,27.66,65000.0,22.0048,22.0048,21.831,21.8547,65000.0
2014-12-12 13:50:00,27.68,27.73,27.62,27.66,59800.0,21.8705,21.91,21.8231,21.8547,59800.0
2014-12-12 14:00:00,27.65,27.86,27.65,27.86,31800.0,21.8468,22.0127,21.8468,22.0127,31800.0
2014-12-12 14:10:00,27.85,27.88,27.79,27.83,68600.0,22.0048,22.0285,21.9574,21.989,68600.0
2014-12-12 14:20:00,27.84,27.91,27.8,27.82,48300.0,21.9969,22.0522,21.9653,21.9811,48300.0
2014-12-12 14:30:00,27.8,27.88,27.78,27.81,29300.0,21.9653,22.0285,21.9495,21.9732,29300.0
2014-12-12 14:40:00,27.81,27.95,27.81,27.93,31300.0,21.9732,22.0838,21.9732,22.068,31300.0
2014-12-12 14:50:00,27.93,27.97,27.91,27.95,29900.0,22.068,22.0996,22.0522,22.0838,29900.0
2014-12-12 15:00:00,27.96,27.98,27.91,27.94,18700.0,22.0917,22.1075,22.0522,22.0759,18700.0
2014-12-12 15:10:00,27.95,27.96,27.87,27.93,45300.0,22.0838,22.0917,22.0206,22.068,45300.0
2014-12-12 15:20:00,27.93,27.97,27.89,27.93,44500.0,22.068,22.0996,22.0364,22.068,44500.0
2014-12-12 15:30:00,27.93,27.93,27.8,27.8,99000.0,22.068,22.068,21.9653,21.9653,99000.0
2014-12-12 15:40:00,27.8,27.88,27.72,27.73,132300.0,21.9653,22.0285,21.9021,21.91,132300.0
2014-12-12 15:50:00,27.73,27.81,27.71,27.76,168000.0,21.91,21.9732,21.8942,21.9337,168000.0
2014-12-15 09:30:00,27.88,27.96,27.75,27.83,45700.0,22.0285,22.0917,21.9258,21.989,45700.0
2014-12-15 09:40:00,27.83,28.02,27.7,27.81,71700.0,21.989,22.1392,21.8863,21.9732,71700.0
2014-12-15 09:50:00,27.83,28.02,27.81,27.84,20800.0,21.989,22.1392,21.9732,21.9969,20800.0
2014-12-15 10:00:00,27.86,27.86,27.68,27.71,20700.0,22.0127,22.0127,21.8705,21.8942,20700.0
2014-12-15 10:10:00,27.71,27.86,27.66,27.76,40700.0,21.8942,22.0127,21.8547,21.9337,40700.0
2014-12-15 10:20:00,27.78,27.78,27.67,27.75,26500.0,21.9495,21.9495,21.8626,21.9258,26500.0
2014-12-15 10:30:00,27.74,27.74,27.59,27.6,35400.0,21.9179,21.9179,21.7994,21.8073,35400.0
2014-12-15 10:40:00,27.6,27.68,27.52,27.6,33600.0,21.8073,21.8705,21.7441,21.8073,33600.0
2014-12-15 10:50:00,27.61,27.78,27.61,27.64,41100.0,21.8152,21.9495,21.8152,21.8389,41100.0
2014-12-15 11:00:00,27.63,27.63,27.42,27.48,47700.0,21.831,21.831,21.6651,21.7125,47700.0
2014-12-15 11:10:00,27.48,27.48,27.25,27.27,47800.0,21.7125,21.7125,21.5308,21.5466,47800.0
2014-12-15 11:20:00,27.26,27.27,27.17,27.27,63900.0,21.5387,21.5466,21.4676,21.5466,63900.0
2014-12-15 11:30:00,27.27,27.37,27.24,27.28,68700.0,21.5466,21.6256,21.5229,21.5545,68700.0
2014-12-15 11:40:00,27.27,27.32,27.2,27.29,51300.0,21.5466,21.5861,21.4913,21.5624,51300.0
2014-12-15 11:50:00,27.31,27.32,27.22,27.22,70900.0,21.5782,21.5861,21.5071,21.5071,70900.0
2014-12-15 12:00:00,27.23,27.4,27.2,27.36,75500.0,21.515,21.6493,21.4913,21.6177,75500.0
2014-12-15 12:10:00,27.36,27.48,27.35,27.48,55600.0,21.6177,21.7125,21.6098,21.7125,55600.0
2014-12-15 12:20:00,27.48,27.56,27.46,27.49,38500.0,21.7125,21.7757,21.6967,21.7204,38500.0
2014-12-15 12:30:00,27.49,27.53,27.37,27.48,43800.0,21.7204,21.752,21.6256,21.7125,43800.0
2014-12-15 12:40:00,27.48,27.52,27.44,27.52,16900.0,21.7125,21.7441,21.6809,21.7441,16900.0
2014-12-15 12:50:00,27.52,27.57,27.49,27.55,28100.0,21.7441,21.7836,21.7204,21.7678,28100.0
2014-12-15 13:00:00,27.55,27.55,27.4,27.43,24000.0,21.7678,21.7678,21.6493,21.673,24000.0
2014-12-15 13:10:00,27.42,27.46,27.4,27.44,54900.0,21.6651,21.6967,21.6493,21.6809,54900.0
2014-12-15 13:20:00,27.46,27.49,27.4,27.4,21100.0,21.6967,21.7204,21.6493,21.6493,21100.0
2014-12-15 13:30:00,27.4,27.43,27.37,27.38,38400.0,21.6493,21.673,21.6256,21.6335,38400.0
2014-12-15 13:40:00,27.38,27.49,27.37,27.43,68500.0,21.6335,21.7204,21.6256,21.673,68500.0
2014-12-15 13:50:00,27.41,27.59,27.39,27.51,41900.0,21.6572,21.7994,21.6414,21.7362,41900.0
2014-12-15 14:00:00,27.51,27.59,27.51,27.57,29400.0,21.7362,21.7994,21.7362,21.7836,29400.0
2014-12-15 14:10:00,27.58,27.59,27.42,27.46,100800.0,21.7915,21.7994,21.6651,21.6967,100800.0
2014-12-15 14:20:00,27.46,27.52,27.42,27.43,46700.0,21.6967,21.7441,21.6651,21.673,46700.0
2014-12-15 14:30:00,27.43,27.48,27.37,27.38,40300.0,21.673,21.7125,21.6256,21.6335,40300.0
2014-12-15 14:40:00,27.38,27.38,27.22,27.28,50200.0,21.6335,21.6335,21.5071,21.5545,50200.0
2014-12-15 14:50:00,27.28,27.34,27.27,27.3,39000.0,21.5545,21.6019,21.5466,21.5703,39000.0
2014-12-15 15:00:00,27.29,27.4,27.29,27.35,52400.0,21.5624,21.6493,21.5624,21.6098,52400.0
2014-12-15 15:10:00,27.36,27.42,27.26,27.28,45400.0,21.6177,21.6651,21.5387,21.5545,45400.0
2014-12-15 15:20:00,27.27,27.32,27.24,27.26,62700.0,21.5466,21.5861,21.5229,21.5387,62700.0
2014-12-15 15:30:00,27.26,27.39,27.25,27.29,125100.0,21.5387,21.6414,21.5308,21.5624,125100.0
2014-12-15 15:40:00,27.29,27.35,27.27,27.34,112900.0,21.5624,21.6098,21.5466,21.6019,112900.0
2014-12-15 15:50:00,27.34,27.34,27.26,27.28,193700.0,21.6019,21.6019,21.5387,21.5545,193700.0
2014-12-16 09:30:00,27.2,27.59,27.1,27.5,80500.0,21.4913,21.7994,21.4122,21.7283,80500.0
2014-12-16 09:40:00,27.47,27.77,27.47,27.68,36700.0,21.7046,21.9416,21.7046,21.8705,36700.0
2014-12-16 09:50:00,27.68,27.68,27.52,27.58,41400.0,21.8705,21.8705,21.7441,21.7915,41400.0
2014-12-16 10:00:00,27.57,27.67,27.41,27.43,63800.0,21.7836,21.8626,21.6572,21.673,63800.0
2014-12-16 10:10:00,27.43,27.51,27.38,27.48,29700.0,21.673,21.7362,21.6335,21.7125,29700.0
2014-12-16 10:20:00,27.46,27.49,27.28,27.3,73600.0,21.6967,21.7204,21.5545,21.5703,73600.0
2014-12-16 10:30:00,27.3,27.3,27.15,27.24,40000.0,21.5703,21.5703,21.4517,21.5229,40000.0
2014-12-16 10:40:00,27.23,27.37,27.16,27.33,39500.0,21.515,21.6256,21.4596,21.594,39500.0
2014-12-16 10:50:00,27.32,27.48,27.31,27.46,38400.0,21.5861,21.7125,21.5782,21.6967,38400.0
2014-12-16 11:00:00,27.45,27.47,27.34,27.34,39100.0,21.6888,21.7046,21.6019,21.6019,39100.0
2014-12-16 11:10:00,27.34,27.44,27.34,27.39,20600.0,21.6019,21.6809,21.6019,21.6414,20600.0
2014-12-16 11:20:00,27.4,27.5,27.35,27.4,43900.0,21.6493,21.7283,21.6098,21.6493,43900.0
2014-12-16 11:30:00,27.41,27.47,27.36,27.46,50600.0,21.6572,21.7046,21.6177,21.6967,50600.0
2014-12-16 11:40:00,27.46,27.52,27.4,27.5,39500.0,21.6967,21.7441,21.6493,21.7283,39500.0
2014-12-16 11:50:00,27.5,27.54,27.42,27.48,35500.0,21.7283,21.7599,21.6651,21.7125,35500.0
2014-12-16 12:00:00,27.48,27.5,27.35,27.44,36300.0,21.7125,21.7283,21.6098,21.6809,36300.0
2014-12-16 12:10:00,27.45,27.48,27.4,27.42,48300.0,21.6888,21.7125,21.6493,21.6651,48300.0
2014-12-16 12:20:00,27.42,27.43,27.35,27.39,16700.0,21.6651,21.673,21.6098,21.6414,16700.0
2014-12-16 12:30:00,27.4,27.43,27.38,27.41,21800.0,21.6493,21.673,21.6335,21.6572,21800.0
2014-12-16 12:40:00,27.4,27.42,27.28,27.32,25500.0,21.6493,21.6651,21.5545,21.5861,25500.0
2014-12-16 12:50:00,27.34,27.36,27.24,27.25,20000.0,21.6019,21.6177,21.5229,21.5308,20000.0
2014-12-16 13:00:00,27.24,27.27,27.18,27.19,24300.0,21.5229,21.5466,21.4755,21.4834,24300.0
2014-12-16 13:10:00,27.19,27.19,27.1,27.14,32500.0,21.4834,21.4834,21.4122,21.4438,32500.0
2014-12-16 13:20:00,27.14,27.16,27.09,27.12,30200.0,21.4438,21.4596,21.4043,21.428,30200.0
2014-12-16 13:30:00,27.12,27.22,27.09,27.18,23000.0,21.428,21.5071,21.4043,21.4755,23000.0
2014-12-16 13:40:00,27.21,27.35,27.2,27.34,60300.0,21.4992,21.6098,21.4913,21.6019,60300.0
2014-12-16 13:50:00,27.36,27.41,27.32,27.33,31400.0,21.6177,21.6572,21.5861,21.594,31400.0
2014-12-16 14:00:00,27.33,27.39,27.29,27.39,22600.0,21.594,21.6414,21.5624,21.6414,22600.0
2014-12-16 14:10:00,27.39,27.39,27.25,27.3,22200.0,21.6414,21.6414,21.5308,21.5703,22200.0
2014-12-16 14:20:00,27.3,27.35,27.23,27.26,19800.0,21.5703,21.6098,21.515,21.5387,19800.0
2014-12-16 14:30:00,27.27,27.31,27.19,27.2,32800.0,21.5466,21.5782,21.4834,21.4913,32800.0
2014-12-16 14:40:00,27.2,27.22,27.1,27.11,28200.0,21.4913,21.5071,21.4122,21.4201,28200.0
2014-12-16 14:50:00,27.11,27.16,27.02,27.12,30400.0,21.4201,21.4596,21.349,21.428,30400.0
2014-12-16 15:00:00,27.13,27.2,27.11,27.17,45000.0,21.4359,21.4913,21.4201,21.4676,45000.0
2014-12-16 15:10:00,27.16,27.22,27.13,27.18,62600.0,21.4596,21.5071,21.4359,21.4755,62600.0
2014-12-16 15:20:00,27.19,27.21,27.08,27.12,59700.0,21.4834,21.4992,21.3964,21.428,59700.0
2014-12-16 15:30:00,27.11,27.19,27.1,27.1,90900.0,21.4201,21.4834,21.4122,21.4122,90900.0
2014-12-16 15:40:00,27.1,27.2,27.03,27.15,159900.0,21.4122,21.4913,21.3569,21.4517,159900.0
2014-12-16 15:50:00,27.14,27.18,27.0,27.02,201000.0,21.4438,21.4755,21.3332,21.349,201000.0
2014-12-17 09:30:00,27.17,27.4,27.02,27.16,37900.0,21.4676,21.6493,21.349,21.4596,37900.0
2014-12-17 09:40:00,27.15,27.24,26.96,27.01,53900.0,21.4517,21.5229,21.3016,21.3411,53900.0
2014-12-17 09:50:00,27.01,27.44,27.01,27.44,22400.0,21.3411,21.6809,21.3411,21.6809,22400.0
2014-12-17 10:00:00,27.43,27.51,27.37,27.45,26800.0,21.673,21.7362,21.6256,21.6888,26800.0
2014-12-17 10:10:00,27.45,27.51,27.4,27.47,34800.0,21.6888,21.7362,21.6493,21.7046,34800.0
2014-12-17 10:20:00,27.45,27.49,27.34,27.36,58600.0,21.6888,21.7204,21.6019,21.6177,58600.0
2014-12-17 10:30:00,27.35,27.44,27.27,27.44,20100.0,21.6098,21.6809,21.5466,21.6809,20100.0
2014-12-17 10:40:00,27.43,27.5,27.33,27.47,28400.0,21.673,21.7283,21.594,21.7046,28400.0
2014-12-17 10:50:00,27.46,27.51,27.39,27.46,29300.0,21.6967,21.7362,21.6414,21.6967,29300.0
2014-12-17 11:00:00,27.46,27.53,27.45,27.46,19300.0,21.6967,21.752,21.6888,21.6967,19300.0
2014-12-17 11:10:00,27.46,27.51,27.43,27.48,28500.0,21.6967,21.7362,21.673,21.7125,28500.0
2014-12-17 11:20:00,27.49,27.52,27.42,27.46,72600.0,21.7204,21.7441,21.6651,21.6967,72600.0
2014-12-17 11:30:00,27.46,27.54,27.42,27.52,34000.0,21.6967,21.7599,21.6651,21.7441,34000.0
2014-12-17 11:40:00,27.51,27.54,27.46,27.52,22800.0,21.7362,21.7599,21.6967,21.7441,22800.0
2014-12-17 11:50:00,27.51,27.72,27.51,27.67,20800.0,21.7362,21.9021,21.7362,21.8626,20800.0
2014-12-17 12:00:00,27.67,27.71,27.58,27.61,19200.0,21.8626,21.8942,21.7915,21.8152,19200.0
2014-12-17 12:10:00,27.6,27.6,27.49,27.49,13900.0,21.8073,21.8073,21.7204,21.7204,13900.0
2014-12-17 12:20:00,27.5,27.5,27.31,27.31,42400.0,21.7283,21.7283,21.5782,21.5782,42400.0
2014-12-17 12:30:00,27.3,27.4,27.29,27.35,16100.0,21.5703,21.6493,21.5624,21.6098,16100.0
2014-12-17 12:40:00,27.36,27.38,27.31,27.36,13200.0,21.6177,21.6335,21.5782,21.6177,13200.0
2014-12-17 12:50:00,27.36,27.41,27.33,27.38,14500.0,21.6177,21.6572,21.594,21.6335,14500.0
2014-12-17 13:00:00,27.38,27.49,27.38,27.49,7700.0,21.6335,21.7204,21.6335,21.7204,7700.0
2014-12-17 13:10:00,27.49,27.55,27.45,27.52,9800.0,21.7204,21.7678,21.6888,21.7441,9800.0
2014-12-17 13:20:00,27.52,27.54,27.43,27.47,40300.0,21.7441,21.7599,21.673,21.7046,40300.0
2014-12-17 13:30:00,27.46,27.47,27.39,27.4,23500.0,21.6967,21.7046,21.6414,21.6493,23500.0
2014-12-17 13:40:00,27.4,27.44,27.32,27.35,26000.0,21.6493,21.6809,21.5861,21.6098,26000.0
2014-12-17 13:50:00,27.34,27.4,27.33,27.39,23600.0,21.6019,21.6493,21.594,21.6414,23600.0
2014-12-17 14:00:00,27.4,27.68,27.37,27.56,85000.0,21.6493,21.8705,21.6256,21.7757,85000.0
2014-12-17 14:10:00,27.56,27.68,27.52,27.66,31500.0,21.7757,21.8705,21.7441,21.8547,31500.0
2014-12-17 14:20:00,27.64,27.64,27.56,27.61,36200.0,21.8389,21.8389,21.7757,21.8152,36200.0
2014-12-17 14:30:00,27.61,27.64,27.49,27.62,55700.0,21.8152,21.8389,21.7204,21.8231,55700.0
2014-12-17 14:40:00,27.61,27.61,27.41,27.42,53500.0,21.8152,21.8152,21.6572,21.6651,53500.0
2014-12-17 14:50:00,27.41,27.52,27.36,27.44,34500.0,21.6572,21.7441,21.6177,21.6809,34500.0
2014-12-17 15:00:00,27.43,27.43,27.2,27.24,101300.0,21.673,21.673,21.4913,21.5229,101300.0
2014-12-17 15:10:00,27.24,27.44,27.24,27.43,55100.0,21.5229,21.6809,21.5229,21.673,55100.0
2014-12-17 15:20:00,27.43,27.48,27.36,27.47,76700.0,21.673,21.7125,21.6177,21.7046,76700.0
2014-12-17 15:30:00,27.48,27.51,27.45,27.49,89400.0,21.7125,21.7362,21.6888,21.7204,89400.0
2014-12-17 15:40:00,27.5,27.6,27.5,27.57,145700.0,21.7283,21.8073,21.7283,21.7836,145700.0
2014-12-17 15:50:00,27.57,27.58,27.46,27.51,190900.0,21.7836,21.7915,21.6967,21.7362,190900.0
2014-12-18 09:30:00,28.0,28.25,27.97,28.0,45600.0,22.1233,22.3209,22.0996,22.1233,45600.0
2014-12-18 09:40:00,28.0,28.04,27.62,27.67,78100.0,22.1233,22.155,21.8231,21.8626,78100.0
2014-12-18 09:50:00,27.69,27.74,27.6,27.67,36900.0,21.8784,21.9179,21.8073,21.8626,36900.0
2014-12-18 10:00:00,27.66,27.8,27.6,27.78,29200.0,21.8547,21.9653,21.8073,21.9495,29200.0
2014-12-18 10:10:00,27.81,27.86,27.71,27.72,40600.0,21.9732,22.0127,21.8942,21.9021,40600.0
2014-12-18 10:20:00,27.71,27.78,27.68,27.77,54100.0,21.8942,21.9495,21.8705,21.9416,54100.0
2014-12-18 10:30:00,27.76,27.78,27.53,27.53,44000.0,21.9337,21.9495,21.752,21.752,44000.0
2014-12-18 10:40:00,27.55,27.58,27.45,27.48,33800.0,21.7678,21.7915,21.6888,21.7125,33800.0
2014-12-18 10:50:00,27.46,27.54,27.46,27.54,19300.0,21.6967,21.7599,21.6967,21.7599,19300.0
2014-12-18 11:00:00,27.54,27.55,27.37,27.37,34900.0,21.7599,21.7678,21.6256,21.6256,34900.0
2014-12-18 11:10:00,27.38,27.49,27.33,27.48,26900.0,21.6335,21.7204,21.594,21.7125,26900.0
2014-12-18 11:20:00,27.5,27.59,27.49,27.56,28000.0,21.7283,21.7994,21.7204,21.7757,28000.0
2014-12-18 11:30:00,27.56,27.75,27.56,27.7,35300.0,21.7757,21.9258,21.7757,21.8863,35300.0
2014-12-18 11:40:00,27.71,27.72,27.57,27.59,31400.0,21.8942,21.9021,21.7836,21.7994,31400.0
2014-12-18 11:50:00,27.58,27.61,27.52,27.53,28300.0,21.7915,21.8152,21.7441,21.752,28300.0
2014-12-18 12:00:00,27.53,27.59,27.5,27.55,23500.0,21.752,21.7994,21.7283,21.7678,23500.0
2014-12-18 12:10:00,27.55,27.8,27.55,27.76,49100.0,21.7678,21.9653,21.7678,21.9337,49100.0
2014-12-18 12:20:00,27.79,27.8,27.73,27.75,17200.0,21.9574,21.9653,21.91,21.9258,17200.0
2014-12-18 12:30:00,27.76,27.82,27.74,27.81,12400.0,21.9337,21.9811,21.9179,21.9732,12400.0
2014-12-18 12:40:00,27.82,27.86,27.81,27.84,14200.0,21.9811,22.0127,21.9732,21.9969,14200.0
2014-12-18 12:50:00,27.85,27.94,27.81,27.93,13300.0,22.0048,22.0759,21.9732,22.068,13300.0
2014-12-18 13:00:00,27.94,27.95,27.89,27.89,14300.0,22.0759,22.0838,22.0364,22.0364,14300.0
2014-12-18 13:10:00,27.9,27.94,27.84,27.92,12400.0,22.0443,22.0759,21.9969,22.0601,12400.0
2014-12-18 13:20:00,27.93,27.98,27.92,27.96,17400.0,22.068,22.1075,22.0601,22.0917,17400.0
2014-12-18 13:30:00,27.96,27.96,27.92,27.94,19900.0,22.0917,22.0917,22.0601,22.0759,19900.0
2014-12-18 13:40:00,27.93,27.93,27.89,27.89,10700.0,22.068,22.068,22.0364,22.0364,10700.0
2014-12-18 13:50:00,27.89,27.92,27.85,27.87,39300.0,22.0364,22.0601,22.0048,22.0206,39300.0
2014-12-18 14:00:00,27.87,27.87,27.78,27.79,23400.0,22.0206,22.0206,21.9495,21.9574,23400.0
2014-12-18 14:10:00,27.78,27.83,27.75,27.82,31300.0,21.9495,21.989,21.9258,21.9811,31300.0
2014-12-18 14:20:00,27.81,27.82,27.74,27.74,21800.0,21.9732,21.9811,21.9179,21.9179,21800.0
2014-12-18 14:30:00,27.74,27.76,27.72,27.73,16800.0,21.9179,21.9337,21.9021,21.91,16800.0
2014-12-18 14:40:00,27.72,27.78,27.69,27.7,26100.0,21.9021,21.9495,21.8784,21.8863,26100.0
2014-12-18 14:50:00,27.71,27.79,27.7,27.78,37300.0,21.8942,21.9574,21.8863,21.9495,37300.0
2014-12-18 15:00:00,27.77,27.83,27.76,27.82,38300.0,21.9416,21.989,21.9337,21.9811,38300.0
2014-12-18 15:10:00,27.8,27.81,27.72,27.73,31800.0,21.9653,21.9732,21.9021,21.91,31800.0
2014-12-18 15:20:00,27.73,27.78,27.71,27.76,31700.0,21.91,21.9495,21.8942,21.9337,31700.0
2014-12-18 15:30:00,27.75,27.77,27.71,27.74,54700.0,21.9258,21.9416,21.8942,21.9179,54700.0
2014-12-18 15:40:00,27.74,27.81,27.72,27.73,90700.0,21.9179,21.9732,21.9021,21.91,90700.0
2014-12-18 15:50:00,27.73,27.78,27.7,27.72,216100.0,21.91,21.9495,21.8863,21.9021,216100.0
2014-12-19 09:30:00,27.75,27.94,27.5,27.63,94500.0,21.9258,22.0759,21.7283,21.831,94500.0
2014-12-19 09:40:00,27.58,27.7,27.41,27.48,70700.0,21.7915,21.8863,21.6572,21.7125,70700.0
2014-12-19 09:50:00,27.48,27.58,27.44,27.53,32700.0,21.7125,21.7915,21.6809,21.752,32700.0
2014-12-19 10:00:00,27.53,27.53,27.44,27.49,25500.0,21.752,21.752,21.6809,21.7204,25500.0
2014-12-19 10:10:00,27.47,27.47,27.33,27.36,52600.0,21.7046,21.7046,21.594,21.6177,52600.0
2014-12-19 10:20:00,27.34,27.42,27.22,27.25,143000.0,21.6019,21.6651,21.5071,21.5308,143000.0
2014-12-19 10:30:00,27.26,27.32,27.23,27.3,57900.0,21.5387,21.5861,21.515,21.5703,57900.0
2014-12-19 10:40:00,27.3,27.32,27.25,27.26,35500.0,21.5703,21.5861,21.5308,21.5387,35500.0
2014-12-19 10:50:00,27.27,27.4,27.27,27.4,56300.0,21.5466,21.6493,21.5466,21.6493,56300.0
2014-12-19 11:00:00,27.41,27.43,27.28,27.28,44800.0,21.6572,21.673,21.5545,21.5545,44800.0
2014-12-19 11:10:00,27.29,27.3,27.25,27.25,22900.0,21.5624,21.5703,21.5308,21.5308,22900.0
2014-12-19 11:20:00,27.26,27.36,27.25,27.31,22500.0,21.5387,21.6177,21.5308,21.5782,22500.0
2014-12-19 11:30:00,27.32,27.38,27.28,27.3,32700.0,21.5861,21.6335,21.5545,21.5703,32700.0
2014-12-19 11:40:00,27.29,27.31,27.25,27.26,24000.0,21.5624,21.5782,21.5308,21.5387,24000.0
2014-12-19 11:50:00,27.25,27.29,27.25,27.25,28600.0,21.5308,21.5624,21.5308,21.5308,28600.0
2014-12-19 12:00:00,27.26,27.26,27.2,27.22,32900.0,21.5387,21.5387,21.4913,21.5071,32900.0
2014-12-19 12:10:00,27.22,27.25,27.11,27.11,65600.0,21.5071,21.5308,21.4201,21.4201,65600.0
2014-12-19 12:20:00,27.11,27.16,27.11,27.14,22900.0,21.4201,21.4596,21.4201,21.4438,22900.0
2014-12-19 12:30:00,27.14,27.25,27.12,27.22,24600.0,21.4438,21.5308,21.428,21.5071,24600.0
2014-12-19 12:40:00,27.24,27.28,27.23,27.28,19000.0,21.5229,21.5545,21.515,21.5545,19000.0
2014-12-19 12:50:00,27.28,27.39,27.26,27.36,53600.0,21.5545,21.6414,21.5387,21.6177,53600.0
2014-12-19 13:00:00,27.36,27.49,27.35,27.49,54300.0,21.6177,21.7204,21.6098,21.7204,54300.0
2014-12-19 13:10:00,27.49,27.54,27.46,27.46,36800.0,21.7204,21.7599,21.6967,21.6967,36800.0
2014-12-19 13:20:00,27.45,27.47,27.43,27.45,77800.0,21.6888,21.7046,21.673,21.6888,77800.0
2014-12-19 13:30:00,27.44,27.45,27.36,27.4,54600.0,21.6809,21.6888,21.6177,21.6493,54600.0
2014-12-19 13:40:00,27.4,27.45,27.36,27.42,52600.0,21.6493,21.6888,21.6177,21.6651,52600.0
2014-12-19 13:50:00,27.43,27.45,27.39,27.43,23300.0,21.673,21.6888,21.6414,21.673,23300.0
2014-12-19 14:00:00,27.44,27.45,27.4,27.45,37200.0,21.6809,21.6888,21.6493,21.6888,37200.0
2014-12-19 14:10:00,27.45,27.45,27.39,27.39,23600.0,21.6888,21.6888,21.6414,21.6414,23600.0
2014-12-19 14:20:00,27.4,27.41,27.36,27.41,47000.0,21.6493,21.6572,21.6177,21.6572,47000.0
2014-12-19 14:30:00,27.4,27.46,27.39,27.45,51800.0,21.6493,21.6967,21.6414,21.6888,51800.0
2014-12-19 14:40:00,27.45,27.49,27.43,27.46,43200.0,21.6888,21.7204,21.673,21.6967,43200.0
2014-12-19 14:50:00,27.47,27.48,27.42,27.45,57100.0,21.7046,21.7125,21.6651,21.6888,57100.0
2014-12-19 15:00:00,27.44,27.47,27.39,27.44,60500.0,21.6809,21.7046,21.6414,21.6809,60500.0
2014-12-19 15:10:00,27.43,27.48,27.41,27.44,35200.0,21.673,21.7125,21.6572,21.6809,35200.0
2014-12-19 15:20:00,27.44,27.51,27.4,27.51,65300.0,21.6809,21.7362,21.6493,21.7362,65300.0
2014-12-19 15:30:00,27.51,27.57,27.5,27.54,137800.0,21.7362,21.7836,21.7283,21.7599,137800.0
2014-12-19 15:40:00,27.54,27.56,27.46,27.49,174000.0,21.7599,21.7757,21.6967,21.7204,174000.0
2014-12-19 15:50:00,27.49,27.59,27.41,27.57,423200.0,21.7204,21.7994,21.6572,21.7836,423200.0
2014-12-22 09:30:00,27.8,27.9,27.78,27.79,75300.0,21.9653,22.0443,21.9495,21.9574,75300.0
2014-12-22 09:40:00,27.78,27.85,27.7,27.77,96100.0,21.9495,22.0048,21.8863,21.9416,96100.0
2014-12-22 09:50:00,27.78,27.82,27.66,27.69,129300.0,21.9495,21.9811,21.8547,21.8784,129300.0
2014-12-22 10:00:00,27.69,27.69,27.49,27.52,43400.0,21.8784,21.8784,21.7204,21.7441,43400.0
2014-12-22 10:10:00,27.52,27.72,27.5,27.64,55300.0,21.7441,21.9021,21.7283,21.8389,55300.0
2014-12-22 10:20:00,27.63,27.66,27.57,27.62,43300.0,21.831,21.8547,21.7836,21.8231,43300.0
2014-12-22 10:30:00,27.63,27.66,27.61,27.64,29600.0,21.831,21.8547,21.8152,21.8389,29600.0
2014-12-22 10:40:00,27.64,27.69,27.63,27.66,33900.0,21.8389,21.8784,21.831,21.8547,33900.0
2014-12-22 10:50:00,27.66,27.69,27.65,27.68,55600.0,21.8547,21.8784,21.8468,21.8705,55600.0
2014-12-22 11:00:00,27.67,27.68,27.65,27.67,35500.0,21.8626,21.8705,21.8468,21.8626,35500.0
2014-12-22 11:10:00,27.67,27.68,27.65,27.68,26300.0,21.8626,21.8705,21.8468,21.8705,26300.0
2014-12-22 11:20:00,27.67,27.68,27.65,27.68,19200.0,21.8626,21.8705,21.8468,21.8705,19200.0
2014-12-22 11:30:00,27.68,27.68,27.65,27.65,40200.0,21.8705,21.8705,21.8468,21.8468,40200.0
2014-12-22 11:40:00,27.65,27.69,27.64,27.65,21200.0,21.8468,21.8784,21.8389,21.8468,21200.0
2014-12-22 11:50:00,27.65,27.69,27.62,27.66,64800.0,21.8468,21.8784,21.8231,21.8547,64800.0
2014-12-22 12:00:00,27.65,27.66,27.6,27.6,22300.0,21.8468,21.8547,21.8073,21.8073,22300.0
2014-12-22 12:10:00,27.6,27.6,27.56,27.58,17100.0,21.8073,21.8073,21.7757,21.7915,17100.0
2014-12-22 12:20:00,27.58,27.62,27.57,27.62,35900.0,21.7915,21.8231,21.7836,21.8231,35900.0
2014-12-22 12:30:00,27.62,27.63,27.58,27.59,23000.0,21.8231,21.831,21.7915,21.7994,23000.0
2014-12-22 12:40:00,27.58,27.59,27.57,27.57,15200.0,21.7915,21.7994,21.7836,21.7836,15200.0
2014-12-22 12:50:00,27.57,27.59,27.56,27.58,18300.0,21.7836,21.7994,21.7757,21.7915,18300.0
2014-12-22 13:00:00,27.58,27.59,27.56,27.58,35500.0,21.7915,21.7994,21.7757,21.7915,35500.0
2014-12-22 13:10:00,27.58,27.59,27.56,27.58,17500.0,21.7915,21.7994,21.7757,21.7915,17500.0
2014-12-22 13:20:00,27.58,27.59,27.55,27.58,46000.0,21.7915,21.7994,21.7678,21.7915,46000.0
2014-12-22 13:30:00,27.57,27.59,27.54,27.57,21700.0,21.7836,21.7994,21.7599,21.7836,21700.0
2014-12-22 13:40:00,27.56,27.56,27.48,27.49,38400.0,21.7757,21.7757,21.7125,21.7204,38400.0
2014-12-22 13:50:00,27.49,27.49,27.34,27.47,137000.0,21.7204,21.7204,21.6019,21.7046,137000.0
2014-12-22 14:00:00,27.47,27.51,27.46,27.46,30800.0,21.7046,21.7362,21.6967,21.6967,30800.0
2014-12-22 14:10:00,27.46,27.51,27.45,27.49,18000.0,21.6967,21.7362,21.6888,21.7204,18000.0
2014-12-22 14:20:00,27.49,27.5,27.45,27.48,34900.0,21.7204,21.7283,21.6888,21.7125,34900.0
2014-12-22 14:30:00,27.49,27.49,27.44,27.45,34300.0,21.7204,21.7204,21.6809,21.6888,34300.0
2014-12-22 14:40:00,27.45,27.46,27.4,27.44,27300.0,21.6888,21.6967,21.6493,21.6809,27300.0
2014-12-22 14:50:00,27.44,27.49,27.44,27.48,24200.0,21.6809,21.7204,21.6809,21.7125,24200.0
2014-12-22 15:00:00,27.49,27.51,27.48,27.48,47300.0,21.7204,21.7362,21.7125,21.7125,47300.0
2014-12-22 15:10:00,27.49,27.54,27.48,27.53,70700.0,21.7204,21.7599,21.7125,21.752,70700.0
2014-12-22 15:20:00,27.53,27.62,27.53,27.61,90100.0,21.752,21.8231,21.752,21.8152,90100.0
2014-12-22 15:30:00,27.6,27.62,27.54,27.59,141600.0,21.8073,21.8231,21.7599,21.7994,141600.0
2014-12-22 15:40:00,27.59,27.61,27.52,27.55,150200.0,21.7994,21.8152,21.7441,21.7678,150200.0
2014-12-22 15:50:00,27.55,27.55,27.42,27.49,259000.0,21.7678,21.7678,21.6651,21.7204,259000.0
2014-12-23 09:30:00,27.65,27.9,27.5,27.76,63200.0,21.8468,22.0443,21.7283,21.9337,63200.0
2014-12-23 09:40:00,27.73,27.89,27.73,27.89,95500.0,21.91,22.0364,21.91,22.0364,95500.0
2014-12-23 09:50:00,27.89,28.13,27.87,28.04,63200.0,22.0364,22.2261,22.0206,22.155,63200.0
2014-12-23 10:00:00,28.09,28.23,28.04,28.19,72200.0,22.1945,22.3051,22.155,22.2735,72200.0
2014-12-23 10:10:00,28.19,28.22,28.17,28.19,48000.0,22.2735,22.2972,22.2577,22.2735,48000.0
2014-12-23 10:20:00,28.19,28.24,28.18,28.23,95800.0,22.2735,22.313,22.2656,22.3051,95800.0
2014-12-23 10:30:00,28.23,28.35,28.22,28.35,104100.0,22.3051,22.3999,22.2972,22.3999,104100.0
2014-12-23 10:40:00,28.35,28.43,28.33,28.4,57900.0,22.3999,22.4631,22.3841,22.4394,57900.0
2014-12-23 10:50:00,28.41,28.43,28.34,28.39,75300.0,22.4473,22.4631,22.392,22.4315,75300.0
2014-12-23 11:00:00,28.41,28.53,28.41,28.49,51500.0,22.4473,22.5421,22.4473,22.5105,51500.0
2014-12-23 11:10:00,28.5,28.59,28.44,28.59,53300.0,22.5184,22.5895,22.471,22.5895,53300.0
2014-12-23 11:20:00,28.59,28.65,28.53,28.57,48700.0,22.5895,22.6369,22.5421,22.5737,48700.0
2014-12-23 11:30:00,28.57,28.58,28.45,28.56,53300.0,22.5737,22.5816,22.4789,22.5658,53300.0
2014-12-23 11:40:00,28.56,28.64,28.54,28.55,43200.0,22.5658,22.629,22.55,22.5579,43200.0
2014-12-23 11:50:00,28.54,28.56,28.46,28.47,54400.0,22.55,22.5658,22.4868,22.4947,54400.0
2014-12-23 12:00:00,28.46,28.6,28.4,28.6,62400.0,22.4868,22.5974,22.4394,22.5974,62400.0
2014-12-23 12:10:00,28.6,28.69,28.58,28.69,33100.0,22.5974,22.6685,22.5816,22.6685,33100.0
2014-12-23 12:20:00,28.69,28.69,28.48,28.55,84400.0,22.6685,22.6685,22.5026,22.5579,84400.0
2014-12-23 12:30:00,28.55,28.57,28.53,28.54,27100.0,22.5579,22.5737,22.5421,22.55,27100.0
2014-12-23 12:40:00,28.55,28.59,28.52,28.55,26800.0,22.5579,22.5895,22.5342,22.5579,26800.0
2014-12-23 12:50:00,28.54,28.58,28.54,28.57,15700.0,22.55,22.5816,22.55,22.5737,15700.0
2014-12-23 13:00:00,28.57,28.57,28.5,28.52,45200.0,22.5737,22.5737,22.5184,22.5342,45200.0
2014-12-23 13:10:00,28.52,28.54,28.51,28.53,18300.0,22.5342,22.55,22.5263,22.5421,18300.0
2014-12-23 13:20:00,28.54,28.54,28.48,28.48,26100.0,22.55,22.55,22.5026,22.5026,26100.0
2014-12-23 13:30:00,28.49,28.52,28.47,28.52,25100.0,22.5105,22.5342,22.4947,22.5342,25100.0
2014-12-23 13:40:00,28.52,28.59,28.5,28.58,27800.0,22.5342,22.5895,22.5184,22.5816,27800.0
2014-12-23 13:50:00,28.58,28.75,28.58,28.67,135700.0,22.5816,22.7159,22.5816,22.6527,135700.0
2014-12-23 14:00:00,28.67,28.67,28.45,28.48,97400.0,22.6527,22.6527,22.4789,22.5026,97400.0
2014-12-23 14:10:00,28.48,28.49,28.47,28.47,16700.0,22.5026,22.5105,22.4947,22.4947,16700.0
2014-12-23 14:20:00,28.47,28.48,28.4,28.41,17500.0,22.4947,22.5026,22.4394,22.4473,17500.0
2014-12-23 14:30:00,28.4,28.41,28.36,28.38,22900.0,22.4394,22.4473,22.4078,22.4236,22900.0
2014-12-23 14:40:00,28.37,28.48,28.37,28.47,20500.0,22.4157,22.5026,22.4157,22.4947,20500.0
2014-12-23 14:50:00,28.47,28.47,28.38,28.39,47300.0,22.4947,22.4947,22.4236,22.4315,47300.0
2014-12-23 15:00:00,28.4,28.4,28.25,28.26,23300.0,22.4394,22.4394,22.3209,22.3288,23300.0
2014-12-23 15:10:00,28.26,28.34,28.24,28.3,56100.0,22.3288,22.392,22.313,22.3604,56100.0
2014-12-23 15:20:00,28.3,28.31,28.17,28.23,78300.0,22.3604,22.3683,22.2577,22.3051,78300.0
2014-12-23 15:30:00,28.23,28.23,28.17,28.22,44100.0,22.3051,22.3051,22.2577,22.2972,44100.0
2014-12-23 15:40:00,28.21,28.23,28.12,28.22,112700.0,22.2893,22.3051,22.2182,22.2972,112700.0
2014-12-23 15:50:00,28.22,28.32,28.21,28.23,164400.0,22.2972,22.3762,22.2893,22.3051,164400.0
2014-12-24 09:30:00,28.34,28.48,28.23,28.38,47300.0,22.392,22.5026,22.3051,22.4236,47300.0
2014-12-24 09:40:00,28.37,28.45,28.29,28.45,20400.0,22.4157,22.4789,22.3525,22.4789,20400.0
2014-12-24 09:50:00,28.45,28.65,28.45,28.58,24300.0,22.4789,22.6369,22.4789,22.5816,24300.0
2014-12-24 10:00:00,28.58,28.67,28.58,28.62,22800.0,22.5816,22.6527,22.5816,22.6132,22800.0
2014-12-24 10:10:00,28.61,28.69,28.55,28.59,23500.0,22.6053,22.6685,22.5579,22.5895,23500.0
2014-12-24 10:20:00,28.57,28.59,28.41,28.42,15000.0,22.5737,22.5895,22.4473,22.4552,15000.0
2014-12-24 10:30:00,28.41,28.43,28.36,28.42,12600.0,22.4473,22.4631,22.4078,22.4552,12600.0
2014-12-24 10:40:00,28.4,28.44,28.3,28.32,18700.0,22.4394,22.471,22.3604,22.3762,18700.0
2014-12-24 10:50:00,28.3,28.32,28.2,28.23,21900.0,22.3604,22.3762,22.2814,22.3051,21900.0
2014-12-24 11:00:00,28.23,28.34,28.22,28.27,15700.0,22.3051,22.392,22.2972,22.3367,15700.0
2014-12-24 11:10:00,28.25,28.34,28.22,28.26,21700.0,22.3209,22.392,22.2972,22.3288,21700.0
2014-12-24 11:20:00,28.29,28.39,28.21,28.23,18200.0,22.3525,22.4315,22.2893,22.3051,18200.0
2014-12-24 11:30:00,28.23,28.29,28.09,28.12,14700.0,22.3051,22.3525,22.1945,22.2182,14700.0
2014-12-24 11:40:00,28.14,28.27,28.1,28.21,21700.0,22.234,22.3367,22.2024,22.2893,21700.0
2014-12-24 11:50:00,28.21,28.41,28.2,28.39,13500.0,22.2893,22.4473,22.2814,22.4315,13500.0
2014-12-24 12:00:00,28.39,28.4,28.25,28.25,13000.0,22.4315,22.4394,22.3209,22.3209,13000.0
2014-12-24 12:10:00,28.24,28.31,28.17,28.27,31500.0,22.313,22.3683,22.2577,22.3367,31500.0
2014-12-24 12:20:00,28.26,28.29,28.1,28.1,22500.0,22.3288,22.3525,22.2024,22.2024,22500.0
2014-12-24 12:30:00,28.12,28.18,28.05,28.12,28900.0,22.2182,22.2656,22.1629,22.2182,28900.0
2014-12-24 12:40:00,28.11,28.18,28.09,28.1,24600.0,22.2103,22.2656,22.1945,22.2024,24600.0
2014-12-24 12:50:00,28.1,28.14,28.04,28.06,44400.0,22.2024,22.234,22.155,22.1708,44400.0
2014-12-26 09:30:00,28.24,28.44,28.24,28.43,12100.0,22.313,22.471,22.313,22.4631,12100.0
2014-12-26 09:40:00,28.43,28.43,28.26,28.33,8200.0,22.4631,22.4631,22.3288,22.3841,8200.0
2014-12-26 09:50:00,28.35,28.4,28.29,28.37,12800.0,22.3999,22.4394,22.3525,22.4157,12800.0
2014-12-26 10:00:00,28.34,28.57,28.34,28.53,15200.0,22.392,22.5737,22.392,22.5421,15200.0
2014-12-26 10:10:00,28.54,28.59,28.51,28.55,19300.0,22.55,22.5895,22.5263,22.5579,19300.0
2014-12-26 10:20:00,28.55,28.67,28.55,28.57,19800.0,22.5579,22.6527,22.5579,22.5737,19800.0
2014-12-26 10:30:00,28.57,28.59,28.43,28.45,32600.0,22.5737,22.5895,22.4631,22.4789,32600.0
2014-12-26 10:40:00,28.43,28.53,28.43,28.47,16300.0,22.4631,22.5421,22.4631,22.4947,16300.0
2014-12-26 10:50:00,28.46,28.46,28.36,28.38,14800.0,22.4868,22.4868,22.4078,22.4236,14800.0
2014-12-26 11:00:00,28.37,28.44,28.37,28.42,8800.0,22.4157,22.471,22.4157,22.4552,8800.0
2014-12-26 11:10:00,28.41,28.5,28.39,28.5,7000.0,22.4473,22.5184,22.4315,22.5184,7000.0
2014-12-26 11:20:00,28.51,28.6,28.51,28.6,8600.0,22.5263,22.5974,22.5263,22.5974,8600.0
2014-12-26 11:30:00,28.59,28.59,28.36,28.36,13500.0,22.5895,22.5895,22.4078,22.4078,13500.0
2014-12-26 11:40:00,28.39,28.41,28.33,28.39,11300.0,22.4315,22.4473,22.3841,22.4315,11300.0
2014-12-26 11:50:00,28.4,28.43,28.37,28.4,9900.0,22.4394,22.4631,22.4157,22.4394,9900.0
2014-12-26 12:00:00,28.42,28.46,28.41,28.42,7600.0,22.4552,22.4868,22.4473,22.4552,7600.0
2014-12-26 12:10:00,28.41,28.42,28.37,28.37,6100.0,22.4473,22.4552,22.4157,22.4157,6100.0
2014-12-26 12:20:00,28.37,28.38,28.31,28.32,6700.0,22.4157,22.4236,22.3683,22.3762,6700.0
2014-12-26 12:30:00,28.32,28.34,28.26,28.26,10100.0,22.3762,22.392,22.3288,22.3288,10100.0
2014-12-26 12:40:00,28.27,28.29,28.25,28.28,7400.0,22.3367,22.3525,22.3209,22.3446,7400.0
2014-12-26 12:50:00,28.28,28.3,28.27,28.28,16500.0,22.3446,22.3604,22.3367,22.3446,16500.0
2014-12-26 13:00:00,28.28,28.33,28.23,28.24,7100.0,22.3446,22.3841,22.3051,22.313,7100.0
2014-12-26 13:10:00,28.25,28.26,28.2,28.2,8800.0,22.3209,22.3288,22.2814,22.2814,8800.0
2014-12-26 13:20:00,28.19,28.27,28.18,28.21,9400.0,22.2735,22.3367,22.2656,22.2893,9400.0
2014-12-26 13:30:00,28.21,28.29,28.18,28.28,12500.0,22.2893,22.3525,22.2656,22.3446,12500.0
2014-12-26 13:40:00,28.28,28.32,28.26,28.28,8400.0,22.3446,22.3762,22.3288,22.3446,8400.0
2014-12-26 13:50:00,28.29,28.37,28.29,28.37,9600.0,22.3525,22.4157,22.3525,22.4157,9600.0
2014-12-26 14:00:00,28.37,28.37,28.31,28.31,14800.0,22.4157,22.4157,22.3683,22.3683,14800.0
2014-12-26 14:10:00,28.29,28.32,28.25,28.25,5500.0,22.3525,22.3762,22.3209,22.3209,5500.0
2014-12-26 14:20:00,28.25,28.3,28.25,28.28,11700.0,22.3209,22.3604,22.3209,22.3446,11700.0
2014-12-26 14:30:00,28.27,28.39,28.25,28.37,17100.0,22.3367,22.4315,22.3209,22.4157,17100.0
2014-12-26 14:40:00,28.37,28.38,28.34,28.38,4200.0,22.4157,22.4236,22.392,22.4236,4200.0
2014-12-26 14:50:00,28.37,28.39,28.34,28.36,16200.0,22.4157,22.4315,22.392,22.4078,16200.0
2014-12-26 15:00:00,28.36,28.38,28.34,28.36,13900.0,22.4078,22.4236,22.392,22.4078,13900.0
2014-12-26 15:10:00,28.36,28.37,28.33,28.33,27800.0,22.4078,22.4157,22.3841,22.3841,27800.0
2014-12-26 15:20:00,28.33,28.33,28.29,28.3,20100.0,22.3841,22.3841,22.3525,22.3604,20100.0
2014-12-26 15:30:00,28.3,28.35,28.29,28.33,47000.0,22.3604,22.3999,22.3525,22.3841,47000.0
2014-12-26 15:40:00,28.34,28.34,28.21,28.22,45600.0,22.392,22.392,22.2893,22.2972,45600.0
2014-12-26 15:50:00,28.21,28.23,28.12,28.23,137400.0,22.2893,22.3051,22.2182,22.3051,137400.0
2014-12-29 09:30:00,28.2,28.43,28.2,28.36,73800.0,22.2814,22.4631,22.2814,22.4078,73800.0
2014-12-29 09:40:00,28.38,28.59,28.34,28.56,27500.0,22.4236,22.5895,22.392,22.5658,27500.0
2014-12-29 09:50:00,28.57,28.59,28.5,28.55,23000.0,22.5737,22.5895,22.5184,22.5579,23000.0
2014-12-29 10:00:00,28.54,28.59,28.46,28.53,22700.0,22.55,22.5895,22.4868,22.5421,22700.0
2014-12-29 10:10:00,28.51,28.62,28.49,28.53,27100.0,22.5263,22.6132,22.5105,22.5421,27100.0
2014-12-29 10:20:00,28.5,28.55,28.48,28.49,13900.0,22.5184,22.5579,22.5026,22.5105,13900.0
2014-12-29 10:30:00,28.5,28.52,28.43,28.47,33500.0,22.5184,22.5342,22.4631,22.4947,33500.0
2014-12-29 10:40:00,28.47,28.63,28.44,28.62,40400.0,22.4947,22.6211,22.471,22.6132,40400.0
2014-12-29 10:50:00,28.63,28.75,28.63,28.74,11500.0,22.6211,22.7159,22.6211,22.708,11500.0
2014-12-29 11:00:00,28.73,28.85,28.72,28.83,18900.0,22.7001,22.795,22.6922,22.7791,18900.0
2014-12-29 11:10:00,28.83,28.84,28.72,28.73,18300.0,22.7791,22.787,22.6922,22.7001,18300.0
2014-12-29 11:20:00,28.74,28.84,28.74,28.84,14900.0,22.708,22.787,22.708,22.787,14900.0
2014-12-29 11:30:00,28.83,28.85,28.8,28.82,8200.0,22.7791,22.795,22.7554,22.7712,8200.0
2014-12-29 11:40:00,28.83,28.83,28.78,28.78,6500.0,22.7791,22.7791,22.7396,22.7396,6500.0
2014-12-29 11:50:00,28.78,28.8,28.73,28.75,10200.0,22.7396,22.7554,22.7001,22.7159,10200.0
2014-12-29 12:00:00,28.76,28.79,28.72,28.77,13700.0,22.7238,22.7475,22.6922,22.7317,13700.0
2014-12-29 12:10:00,28.78,28.81,28.74,28.75,7600.0,22.7396,22.7633,22.708,22.7159,7600.0
2014-12-29 12:20:00,28.76,28.79,28.76,28.78,7300.0,22.7238,22.7475,22.7238,22.7396,7300.0
2014-12-29 12:30:00,28.79,28.93,28.75,28.91,27100.0,22.7475,22.8582,22.7159,22.8424,27100.0
2014-12-29 12:40:00,28.92,28.95,28.89,28.95,19600.0,22.8503,22.874,22.8266,22.874,19600.0
2014-12-29 12:50:00,28.94,28.95,28.88,28.91,23900.0,22.8661,22.874,22.8187,22.8424,23900.0
2014-12-29 13:00:00,28.9,28.9,28.81,28.86,13700.0,22.8345,22.8345,22.7633,22.8029,13700.0
2014-12-29 13:10:00,28.85,28.87,28.81,28.84,7800.0,22.795,22.8108,22.7633,22.787,7800.0
2014-12-29 13:20:00,28.85,28.91,28.84,28.86,9200.0,22.795,22.8424,22.787,22.8029,9200.0
2014-12-29 13:30:00,28.86,28.87,28.81,28.81,10900.0,22.8029,22.8108,22.7633,22.7633,10900.0
2014-12-29 13:40:00,28.82,28.85,28.8,28.83,8800.0,22.7712,22.795,22.7554,22.7791,8800.0
2014-12-29 13:50:00,28.83,28.85,28.78,28.8,15000.0,22.7791,22.795,22.7396,22.7554,15000.0
2014-12-29 14:00:00,28.82,28.92,28.81,28.92,9400.0,22.7712,22.8503,22.7633,22.8503,9400.0
2014-12-29 14:10:00,28.92,28.92,28.79,28.83,45400.0,22.8503,22.8503,22.7475,22.7791,45400.0
2014-12-29 14:20:00,28.83,28.84,28.76,28.79,19100.0,22.7791,22.787,22.7238,22.7475,19100.0
2014-12-29 14:30:00,28.79,28.82,28.77,28.79,9400.0,22.7475,22.7712,22.7317,22.7475,9400.0
2014-12-29 14:40:00,28.79,28.84,28.75,28.8,39000.0,22.7475,22.787,22.7159,22.7554,39000.0
2014-12-29 14:50:00,28.8,28.99,28.79,28.89,99900.0,22.7554,22.9056,22.7475,22.8266,99900.0
2014-12-29 15:00:00,28.89,28.91,28.84,28.88,17900.0,22.8266,22.8424,22.787,22.8187,17900.0
2014-12-29 15:10:00,28.88,28.88,28.8,28.83,18500.0,22.8187,22.8187,22.7554,22.7791,18500.0
2014-12-29 15:20:00,28.83,28.87,28.77,28.84,67800.0,22.7791,22.8108,22.7317,22.787,67800.0
2014-12-29 15:30:00,28.85,28.85,28.71,28.77,37400.0,22.795,22.795,22.6843,22.7317,37400.0
2014-12-29 15:40:00,28.78,28.82,28.76,28.78,101100.0,22.7396,22.7712,22.7238,22.7396,101100.0
2014-12-29 15:50:00,28.78,28.79,28.68,28.69,112100.0,22.7396,22.7475,22.6606,22.6685,112100.0
2014-12-30 09:30:00,28.5,28.95,28.2,28.87,45200.0,22.5184,22.874,22.2814,22.8108,45200.0
2014-12-30 09:40:00,28.87,28.96,28.53,28.64,71000.0,22.8108,22.8819,22.5421,22.629,71000.0
2014-12-30 09:50:00,28.66,28.73,28.63,28.66,8200.0,22.6448,22.7001,22.6211,22.6448,8200.0
2014-12-30 10:00:00,28.66,28.74,28.61,28.7,13200.0,22.6448,22.708,22.6053,22.6764,13200.0
2014-12-30 10:10:00,28.73,28.73,28.66,28.72,5600.0,22.7001,22.7001,22.6448,22.6922,5600.0
2014-12-30 10:20:00,28.7,28.74,28.68,28.71,11300.0,22.6764,22.708,22.6606,22.6843,11300.0
2014-12-30 10:30:00,28.71,28.71,28.59,28.62,21800.0,22.6843,22.6843,22.5895,22.6132,21800.0
2014-12-30 10:40:00,28.63,28.63,28.45,28.48,43100.0,22.6211,22.6211,22.4789,22.5026,43100.0
2014-12-30 10:50:00,28.47,28.64,28.46,28.62,11400.0,22.4947,22.629,22.4868,22.6132,11400.0
2014-12-30 11:00:00,28.61,28.62,28.56,28.61,11700.0,22.6053,22.6132,22.5658,22.6053,11700.0
2014-12-30 11:10:00,28.61,28.61,28.56,28.6,8300.0,22.6053,22.6053,22.5658,22.5974,8300.0
2014-12-30 11:20:00,28.61,28.62,28.56,28.56,18200.0,22.6053,22.6132,22.5658,22.5658,18200.0
2014-12-30 11:30:00,28.56,28.61,28.54,28.59,25600.0,22.5658,22.6053,22.55,22.5895,25600.0
2014-12-30 11:40:00,28.58,28.66,28.56,28.66,20200.0,22.5816,22.6448,22.5658,22.6448,20200.0
2014-12-30 11:50:00,28.67,28.7,28.65,28.68,16100.0,22.6527,22.6764,22.6369,22.6606,16100.0
2014-12-30 12:00:00,28.68,28.77,28.68,28.76,20800.0,22.6606,22.7317,22.6606,22.7238,20800.0
2014-12-30 12:10:00,28.76,28.76,28.7,28.73,9000.0,22.7238,22.7238,22.6764,22.7001,9000.0
2014-12-30 12:20:00,28.73,28.73,28.66,28.66,6100.0,22.7001,22.7001,22.6448,22.6448,6100.0
2014-12-30 12:30:00,28.67,28.67,28.62,28.63,6800.0,22.6527,22.6527,22.6132,22.6211,6800.0
2014-12-30 12:40:00,28.64,28.67,28.6,28.67,8500.0,22.629,22.6527,22.5974,22.6527,8500.0
2014-12-30 12:50:00,28.68,28.7,28.67,28.7,6700.0,22.6606,22.6764,22.6527,22.6764,6700.0
2014-12-30 13:00:00,28.69,28.71,28.66,28.71,7700.0,22.6685,22.6843,22.6448,22.6843,7700.0
2014-12-30 13:10:00,28.71,28.73,28.7,28.7,6400.0,22.6843,22.7001,22.6764,22.6764,6400.0
2014-12-30 13:20:00,28.7,28.71,28.64,28.66,7700.0,22.6764,22.6843,22.629,22.6448,7700.0
2014-12-30 13:30:00,28.65,28.69,28.61,28.64,21400.0,22.6369,22.6685,22.6053,22.629,21400.0
2014-12-30 13:40:00,28.61,28.72,28.6,28.72,17500.0,22.6053,22.6922,22.5974,22.6922,17500.0
2014-12-30 13:50:00,28.72,28.77,28.7,28.7,8800.0,22.6922,22.7317,22.6764,22.6764,8800.0
2014-12-30 14:00:00,28.7,28.72,28.65,28.71,11900.0,22.6764,22.6922,22.6369,22.6843,11900.0
2014-12-30 14:10:00,28.71,28.75,28.7,28.73,10600.0,22.6843,22.7159,22.6764,22.7001,10600.0
2014-12-30 14:20:00,28.73,28.77,28.72,28.77,18300.0,22.7001,22.7317,22.6922,22.7317,18300.0
2014-12-30 14:30:00,28.76,28.83,28.74,28.82,17500.0,22.7238,22.7791,22.708,22.7712,17500.0
2014-12-30 14:40:00,28.82,28.83,28.77,28.78,16000.0,22.7712,22.7791,22.7317,22.7396,16000.0
2014-12-30 14:50:00,28.77,28.78,28.71,28.73,20100.0,22.7317,22.7396,22.6843,22.7001,20100.0
2014-12-30 15:00:00,28.73,28.75,28.72,28.74,11200.0,22.7001,22.7159,22.6922,22.708,11200.0
2014-12-30 15:10:00,28.74,28.75,28.71,28.74,28000.0,22.708,22.7159,22.6843,22.708,28000.0
2014-12-30 15:20:00,28.74,28.76,28.73,28.75,17400.0,22.708,22.7238,22.7001,22.7159,17400.0
2014-12-30 15:30:00,28.75,28.79,28.72,28.77,50200.0,22.7159,22.7475,22.6922,22.7317,50200.0
2014-12-30 15:40:00,28.77,28.8,28.71,28.79,68100.0,22.7317,22.7554,22.6843,22.7475,68100.0
2014-12-30 15:50:00,28.78,28.82,28.73,28.75,160100.0,22.7396,22.7712,22.7001,22.7159,160100.0
2014-12-31 09:30:00,28.67,28.76,28.61,28.61,31800.0,22.6527,22.7238,22.6053,22.6053,31800.0
2014-12-31 09:40:00,28.65,28.68,28.56,28.61,30300.0,22.6369,22.6606,22.5658,22.6053,30300.0
2014-12-31 09:50:00,28.6,28.61,28.53,28.59,31300.0,22.5974,22.6053,22.5421,22.5895,31300.0
2014-12-31 10:00:00,28.59,28.7,28.57,28.67,37200.0,22.5895,22.6764,22.5737,22.6527,37200.0
2014-12-31 10:10:00,28.69,28.77,28.66,28.77,14900.0,22.6685,22.7317,22.6448,22.7317,14900.0
2014-12-31 10:20:00,28.77,28.89,28.77,28.89,12800.0,22.7317,22.8266,22.7317,22.8266,12800.0
2014-12-31 10:30:00,28.91,28.93,28.8,28.82,19900.0,22.8424,22.8582,22.7554,22.7712,19900.0
2014-12-31 10:40:00,28.82,28.84,28.75,28.82,16900.0,22.7712,22.787,22.7159,22.7712,16900.0
2014-12-31 10:50:00,28.83,28.86,28.78,28.86,15800.0,22.7791,22.8029,22.7396,22.8029,15800.0
2014-12-31 11:00:00,28.85,28.96,28.85,28.95,27700.0,22.795,22.8819,22.795,22.874,27700.0
2014-12-31 11:10:00,28.94,28.96,28.9,28.93,8000.0,22.8661,22.8819,22.8345,22.8582,8000.0
2014-12-31 11:20:00,28.93,28.99,28.87,28.88,13200.0,22.8582,22.9056,22.8108,22.8187,13200.0
2014-12-31 11:30:00,28.87,28.91,28.8,28.9,19100.0,22.8108,22.8424,22.7554,22.8345,19100.0
2014-12-31 11:40:00,28.9,28.95,28.88,28.93,6300.0,22.8345,22.874,22.8187,22.8582,6300.0
2014-12-31 11:50:00,28.94,28.96,28.92,28.93,7600.0,22.8661,22.8819,22.8503,22.8582,7600.0
2014-12-31 12:00:00,28.92,28.92,28.77,28.82,6500.0,22.8503,22.8503,22.7317,22.7712,6500.0
2014-12-31 12:10:00,28.83,28.87,28.81,28.81,5100.0,22.7791,22.8108,22.7633,22.7633,5100.0
2014-12-31 12:20:00,28.77,28.79,28.71,28.79,18500.0,22.7317,22.7475,22.6843,22.7475,18500.0
2014-12-31 12:30:00,28.8,28.8,28.73,28.78,19400.0,22.7554,22.7554,22.7001,22.7396,19400.0
2014-12-31 12:40:00,28.76,28.83,28.75,28.82,24100.0,22.7238,22.7791,22.7159,22.7712,24100.0
2014-12-31 12:50:00,28.8,28.8,28.74,28.76,14700.0,22.7554,22.7554,22.708,22.7238,14700.0
2014-12-31 13:00:00,28.75,28.82,28.74,28.75,16100.0,22.7159,22.7712,22.708,22.7159,16100.0
2014-12-31 13:10:00,28.73,28.8,28.71,28.79,10900.0,22.7001,22.7554,22.6843,22.7475,10900.0
2014-12-31 13:20:00,28.8,28.83,28.78,28.81,6100.0,22.7554,22.7791,22.7396,22.7633,6100.0
2014-12-31 13:30:00,28.82,28.82,28.77,28.78,6400.0,22.7712,22.7712,22.7317,22.7396,6400.0
2014-12-31 13:40:00,28.78,28.8,28.75,28.75,11400.0,22.7396,22.7554,22.7159,22.7159,11400.0
2014-12-31 13:50:00,28.75,28.8,28.72,28.8,9000.0,22.7159,22.7554,22.6922,22.7554,9000.0
2014-12-31 14:00:00,28.81,28.82,28.72,28.74,9700.0,22.7633,22.7712,22.6922,22.708,9700.0
2014-12-31 14:10:00,28.75,28.76,28.73,28.74,17000.0,22.7159,22.7238,22.7001,22.708,17000.0
2014-12-31 14:20:00,28.75,28.83,28.72,28.83,15100.0,22.7159,22.7791,22.6922,22.7791,15100.0
2014-12-31 14:30:00,28.84,28.86,28.75,28.75,19100.0,22.787,22.8029,22.7159,22.7159,19100.0
2014-12-31 14:40:00,28.76,28.8,28.75,28.78,11100.0,22.7238,22.7554,22.7159,22.7396,11100.0
2014-12-31 14:50:00,28.78,28.8,28.75,28.8,18200.0,22.7396,22.7554,22.7159,22.7554,18200.0
2014-12-31 15:00:00,28.79,28.81,28.76,28.79,13300.0,22.7475,22.7633,22.7238,22.7475,13300.0
2014-12-31 15:10:00,28.79,28.85,28.77,28.84,12200.0,22.7475,22.795,22.7317,22.787,12200.0
2014-12-31 15:20:00,28.84,28.86,28.79,28.85,12500.0,22.787,22.8029,22.7475,22.795,12500.0
2014-12-31 15:30:00,28.86,28.86,28.76,28.77,44700.0,22.8029,22.8029,22.7238,22.7317,44700.0
2014-12-31 15:40:00,28.75,28.76,28.7,28.7,46300.0,22.7159,22.7238,22.6764,22.6764,46300.0
2014-12-31 15:50:00,28.7,28.73,28.63,28.65,118700.0,22.6764,22.7001,22.6211,22.6369,118700.0
2015-01-02 09:30:00,28.76,28.83,28.36,28.54,32500.0,22.7238,22.7791,22.4078,22.55,32500.0
2015-01-02 09:40:00,28.55,28.65,28.47,28.6,23900.0,22.5579,22.6369,22.4947,22.5974,23900.0
2015-01-02 09:50:00,28.62,28.62,28.41,28.49,18200.0,22.6132,22.6132,22.4473,22.5105,18200.0
2015-01-02 10:00:00,28.49,28.56,28.46,28.55,41800.0,22.5105,22.5658,22.4868,22.5579,41800.0
2015-01-02 10:10:00,28.55,28.6,28.45,28.5,19300.0,22.5579,22.5974,22.4789,22.5184,19300.0
2015-01-02 10:20:00,28.5,28.54,28.38,28.38,25000.0,22.5184,22.55,22.4236,22.4236,25000.0
2015-01-02 10:30:00,28.37,28.37,28.1,28.1,30500.0,22.4157,22.4157,22.2024,22.2024,30500.0
2015-01-02 10:40:00,28.11,28.31,28.11,28.3,23800.0,22.2103,22.3683,22.2103,22.3604,23800.0
2015-01-02 10:50:00,28.3,28.34,28.26,28.34,30400.0,22.3604,22.392,22.3288,22.392,30400.0
2015-01-02 11:00:00,28.32,28.35,28.24,28.28,29000.0,22.3762,22.3999,22.313,22.3446,29000.0
2015-01-02 11:10:00,28.3,28.4,28.25,28.4,21000.0,22.3604,22.4394,22.3209,22.4394,21000.0
2015-01-02 11:20:00,28.39,28.45,28.36,28.37,42200.0,22.4315,22.4789,22.4078,22.4157,42200.0
2015-01-02 11:30:00,28.4,28.47,28.36,28.46,33500.0,22.4394,22.4947,22.4078,22.4868,33500.0
2015-01-02 11:40:00,28.46,28.48,28.39,28.48,26400.0,22.4868,22.5026,22.4315,22.5026,26400.0
2015-01-02 11:50:00,28.47,28.62,28.43,28.57,57300.0,22.4947,22.6132,22.4631,22.5737,57300.0
2015-01-02 12:00:00,28.55,28.59,28.51,28.57,17400.0,22.5579,22.5895,22.5263,22.5737,17400.0
2015-01-02 12:10:00,28.57,28.58,28.49,28.49,16200.0,22.5737,22.5816,22.5105,22.5105,16200.0
2015-01-02 12:20:00,28.49,28.49,28.4,28.42,16700.0,22.5105,22.5105,22.4394,22.4552,16700.0
2015-01-02 12:30:00,28.42,28.43,28.33,28.39,10900.0,22.4552,22.4631,22.3841,22.4315,10900.0
2015-01-02 12:40:00,28.4,28.4,28.19,28.22,12100.0,22.4394,22.4394,22.2735,22.2972,12100.0
2015-01-02 12:50:00,28.21,28.22,28.14,28.15,12900.0,22.2893,22.2972,22.234,22.2419,12900.0
2015-01-02 13:00:00,28.15,28.24,28.11,28.22,4800.0,22.2419,22.313,22.2103,22.2972,4800.0
2015-01-02 13:10:00,28.22,28.23,28.15,28.18,11900.0,22.2972,22.3051,22.2419,22.2656,11900.0
2015-01-02 13:20:00,28.19,28.28,28.19,28.23,10500.0,22.2735,22.3446,22.2735,22.3051,10500.0
2015-01-02 13:30:00,28.23,28.28,28.2,28.25,23700.0,22.3051,22.3446,22.2814,22.3209,23700.0
2015-01-02 13:40:00,28.24,28.24,28.22,28.23,9000.0,22.313,22.313,22.2972,22.3051,9000.0
2015-01-02 13:50:00,28.23,28.36,28.23,28.33,10800.0,22.3051,22.4078,22.3051,22.3841,10800.0
2015-01-02 14:00:00,28.31,28.37,28.26,28.36,10300.0,22.3683,22.4157,22.3288,22.4078,10300.0
2015-01-02 14:10:00,28.36,28.41,28.34,28.4,11400.0,22.4078,22.4473,22.392,22.4394,11400.0
2015-01-02 14:20:00,28.38,28.44,28.36,28.38,8300.0,22.4236,22.471,22.4078,22.4236,8300.0
2015-01-02 14:30:00,28.4,28.5,28.4,28.49,8100.0,22.4394,22.5184,22.4394,22.5105,8100.0
2015-01-02 14:40:00,28.49,28.49,28.44,28.49,16100.0,22.5105,22.5105,22.471,22.5105,16100.0
2015-01-02 14:50:00,28.47,28.48,28.44,28.45,8700.0,22.4947,22.5026,22.471,22.4789,8700.0
2015-01-02 15:00:00,28.44,28.44,28.39,28.42,4400.0,22.471,22.471,22.4315,22.4552,4400.0
2015-01-02 15:10:00,28.41,28.51,28.35,28.44,47100.0,22.4473,22.5263,22.3999,22.471,47100.0
2015-01-02 15:20:00,28.45,28.47,28.42,28.47,15600.0,22.4789,22.4947,22.4552,22.4947,15600.0
2015-01-02 15:30:00,28.47,28.56,28.45,28.56,36500.0,22.4947,22.5658,22.4789,22.5658,36500.0
2015-01-02 15:40:00,28.55,28.68,28.55,28.68,65100.0,22.5579,22.6606,22.5579,22.6606,65100.0
2015-01-02 15:50:00,28.68,28.72,28.57,28.59,127900.0,22.6606,22.6922,22.5737,22.5895,127900.0
2015-01-05 09:30:00,28.29,28.32,27.92,27.94,86600.0,22.3525,22.3762,22.0601,22.0759,86600.0
2015-01-05 09:40:00,27.95,28.4,27.92,28.29,38100.0,22.0838,22.4394,22.0601,22.3525,38100.0
2015-01-05 09:50:00,28.31,28.49,28.26,28.44,37000.0,22.3683,22.5105,22.3288,22.471,37000.0
2015-01-05 10:00:00,28.43,28.45,28.27,28.45,41600.0,22.4631,22.4789,22.3367,22.4789,41600.0
2015-01-05 10:10:00,28.45,28.83,28.44,28.7,124100.0,22.4789,22.7791,22.471,22.6764,124100.0
2015-01-05 10:20:00,28.73,28.74,28.63,28.66,53400.0,22.7001,22.708,22.6211,22.6448,53400.0
2015-01-05 10:30:00,28.67,28.7,28.63,28.68,27600.0,22.6527,22.6764,22.6211,22.6606,27600.0
2015-01-05 10:40:00,28.68,28.69,28.53,28.65,30400.0,22.6606,22.6685,22.5421,22.6369,30400.0
2015-01-05 10:50:00,28.66,28.7,28.61,28.67,52000.0,22.6448,22.6764,22.6053,22.6527,52000.0
2015-01-05 11:00:00,28.64,28.66,28.5,28.51,33600.0,22.629,22.6448,22.5184,22.5263,33600.0
2015-01-05 11:10:00,28.52,28.55,28.44,28.46,18100.0,22.5342,22.5579,22.471,22.4868,18100.0
2015-01-05 11:20:00,28.45,28.64,28.45,28.53,21900.0,22.4789,22.629,22.4789,22.5421,21900.0
2015-01-05 11:30:00,28.53,28.55,28.43,28.51,36200.0,22.5421,22.5579,22.4631,22.5263,36200.0
2015-01-05 11:40:00,28.52,28.91,28.52,28.79,79700.0,22.5342,22.8424,22.5342,22.7475,79700.0
2015-01-05 11:50:00,28.76,28.81,28.72,28.73,24000.0,22.7238,22.7633,22.6922,22.7001,24000.0
2015-01-05 12:00:00,28.73,28.78,28.46,28.48,81400.0,22.7001,22.7396,22.4868,22.5026,81400.0
2015-01-05 12:10:00,28.48,28.72,28.46,28.64,53900.0,22.5026,22.6922,22.4868,22.629,53900.0
2015-01-05 12:20:00,28.65,28.65,28.47,28.53,49000.0,22.6369,22.6369,22.4947,22.5421,49000.0
2015-01-05 12:30:00,28.51,28.53,28.44,28.53,22000.0,22.5263,22.5421,22.471,22.5421,22000.0
2015-01-05 12:40:00,28.54,28.64,28.52,28.62,24300.0,22.55,22.629,22.5342,22.6132,24300.0
2015-01-05 12:50:00,28.63,28.65,28.51,28.54,17600.0,22.6211,22.6369,22.5263,22.55,17600.0
2015-01-05 13:00:00,28.55,28.55,28.45,28.48,17000.0,22.5579,22.5579,22.4789,22.5026,17000.0
2015-01-05 13:10:00,28.49,28.54,28.45,28.51,23400.0,22.5105,22.55,22.4789,22.5263,23400.0
2015-01-05 13:20:00,28.52,28.59,28.35,28.37,17200.0,22.5342,22.5895,22.3999,22.4157,17200.0
2015-01-05 13:30:00,28.36,28.59,28.36,28.59,19300.0,22.4078,22.5895,22.4078,22.5895,19300.0
2015-01-05 13:40:00,28.59,28.67,28.51,28.53,28000.0,22.5895,22.6527,22.5263,22.5421,28000.0
2015-01-05 13:50:00,28.53,28.57,28.44,28.48,24900.0,22.5421,22.5737,22.471,22.5026,24900.0
2015-01-05 14:00:00,28.49,28.52,28.46,28.5,20700.0,22.5105,22.5342,22.4868,22.5184,20700.0
2015-01-05 14:10:00,28.48,28.55,28.45,28.49,32700.0,22.5026,22.5579,22.4789,22.5105,32700.0
2015-01-05 14:20:00,28.49,28.49,28.39,28.41,30200.0,22.5105,22.5105,22.4315,22.4473,30200.0
2015-01-05 14:30:00,28.41,28.42,28.33,28.42,24600.0,22.4473,22.4552,22.3841,22.4552,24600.0
2015-01-05 14:40:00,28.42,28.45,28.36,28.42,34000.0,22.4552,22.4789,22.4078,22.4552,34000.0
2015-01-05 14:50:00,28.43,28.45,28.38,28.42,31000.0,22.4631,22.4789,22.4236,22.4552,31000.0
2015-01-05 15:00:00,28.42,28.44,28.38,28.39,27000.0,22.4552,22.471,22.4236,22.4315,27000.0
2015-01-05 15:10:00,28.39,28.49,28.38,28.44,39200.0,22.4315,22.5105,22.4236,22.471,39200.0
2015-01-05 15:20:00,28.43,28.44,28.36,28.37,42800.0,22.4631,22.471,22.4078,22.4157,42800.0
2015-01-05 15:30:00,28.37,28.4,28.34,28.34,69300.0,22.4157,22.4394,22.392,22.392,69300.0
2015-01-05 15:40:00,28.35,28.43,28.29,28.4,101300.0,22.3999,22.4631,22.3525,22.4394,101300.0
2015-01-05 15:50:00,28.4,28.43,28.25,28.25,217100.0,22.4394,22.4631,22.3209,22.3209,217100.0
2015-01-06 09:30:00,28.38,28.38,28.0,28.0,62200.0,22.4236,22.4236,22.1233,22.1233,62200.0
2015-01-06 09:40:00,28.02,28.15,27.94,28.11,77200.0,22.1392,22.2419,22.0759,22.2103,77200.0
2015-01-06 09:50:00,28.12,28.27,28.1,28.2,38300.0,22.2182,22.3367,22.2024,22.2814,38300.0
2015-01-06 10:00:00,28.18,28.25,28.11,28.17,33600.0,22.2656,22.3209,22.2103,22.2577,33600.0
2015-01-06 10:10:00,28.18,28.46,28.18,28.46,45700.0,22.2656,22.4868,22.2656,22.4868,45700.0
2015-01-06 10:20:00,28.47,28.47,28.35,28.35,52200.0,22.4947,22.4947,22.3999,22.3999,52200.0
2015-01-06 10:30:00,28.35,28.35,28.25,28.32,46000.0,22.3999,22.3999,22.3209,22.3762,46000.0
2015-01-06 10:40:00,28.32,28.38,28.27,28.33,27700.0,22.3762,22.4236,22.3367,22.3841,27700.0
2015-01-06 10:50:00,28.32,28.36,28.31,28.36,26000.0,22.3762,22.4078,22.3683,22.4078,26000.0
2015-01-06 11:00:00,28.35,28.36,28.28,28.32,44600.0,22.3999,22.4078,22.3446,22.3762,44600.0
2015-01-06 11:10:00,28.32,28.34,28.27,28.27,58000.0,22.3762,22.392,22.3367,22.3367,58000.0
2015-01-06 11:20:00,28.27,28.27,28.16,28.17,65300.0,22.3367,22.3367,22.2498,22.2577,65300.0
2015-01-06 11:30:00,28.17,28.26,28.17,28.25,58600.0,22.2577,22.3288,22.2577,22.3209,58600.0
2015-01-06 11:40:00,28.25,28.31,28.23,28.26,43200.0,22.3209,22.3683,22.3051,22.3288,43200.0
2015-01-06 11:50:00,28.26,28.26,28.2,28.2,34200.0,22.3288,22.3288,22.2814,22.2814,34200.0
2015-01-06 12:00:00,28.2,28.3,28.15,28.17,398000.0,22.2814,22.3604,22.2419,22.2577,398000.0
2015-01-06 12:10:00,28.16,28.28,28.16,28.27,43500.0,22.2498,22.3446,22.2498,22.3367,43500.0
2015-01-06 12:20:00,28.27,28.37,28.25,28.33,43200.0,22.3367,22.4157,22.3209,22.3841,43200.0
2015-01-06 12:30:00,28.31,28.41,28.31,28.41,75700.0,22.3683,22.4473,22.3683,22.4473,75700.0
2015-01-06 12:40:00,28.42,28.43,28.37,28.41,65100.0,22.4552,22.4631,22.4157,22.4473,65100.0
2015-01-06 12:50:00,28.42,28.7,28.42,28.57,67900.0,22.4552,22.6764,22.4552,22.5737,67900.0
2015-01-06 13:00:00,28.58,28.62,28.45,28.46,50800.0,22.5816,22.6132,22.4789,22.4868,50800.0
2015-01-06 13:10:00,28.46,28.51,28.36,28.36,73800.0,22.4868,22.5263,22.4078,22.4078,73800.0
2015-01-06 13:20:00,28.37,28.46,28.33,28.45,41200.0,22.4157,22.4868,22.3841,22.4789,41200.0
2015-01-06 13:30:00,28.43,28.45,28.4,28.43,79600.0,22.4631,22.4789,22.4394,22.4631,79600.0
2015-01-06 13:40:00,28.42,28.42,28.27,28.27,15500.0,22.4552,22.4552,22.3367,22.3367,15500.0
2015-01-06 13:50:00,28.28,28.44,28.27,28.43,33300.0,22.3446,22.471,22.3367,22.4631,33300.0
2015-01-06 14:00:00,28.43,28.56,28.42,28.49,30700.0,22.4631,22.5658,22.4552,22.5105,30700.0
2015-01-06 14:10:00,28.49,28.5,28.38,28.5,36600.0,22.5105,22.5184,22.4236,22.5184,36600.0
2015-01-06 14:20:00,28.5,28.56,28.49,28.52,39300.0,22.5184,22.5658,22.5105,22.5342,39300.0
2015-01-06 14:30:00,28.52,28.52,28.41,28.43,36600.0,22.5342,22.5342,22.4473,22.4631,36600.0
2015-01-06 14:40:00,28.43,28.66,28.41,28.65,58700.0,22.4631,22.6448,22.4473,22.6369,58700.0
2015-01-06 14:50:00,28.66,28.78,28.6,28.67,98000.0,22.6448,22.7396,22.5974,22.6527,98000.0
2015-01-06 15:00:00,28.67,28.76,28.6,28.68,190000.0,22.6527,22.7238,22.5974,22.6606,190000.0
2015-01-06 15:10:00,28.68,28.92,28.65,28.89,78100.0,22.6606,22.8503,22.6369,22.8266,78100.0
2015-01-06 15:20:00,28.9,28.97,28.75,28.76,179100.0,22.8345,22.8898,22.7159,22.7238,179100.0
2015-01-06 15:30:00,28.77,28.79,28.72,28.73,126600.0,22.7317,22.7475,22.6922,22.7001,126600.0
2015-01-06 15:40:00,28.73,28.85,28.71,28.76,286300.0,22.7001,22.795,22.6843,22.7238,286300.0
2015-01-06 15:50:00,28.77,28.92,28.75,28.87,508200.0,22.7317,22.8503,22.7159,22.8108,508200.0
2015-01-07 09:30:00,29.18,29.73,29.05,29.37,168200.0,23.0557,23.4903,22.953,23.2058,168200.0
2015-01-07 09:40:00,29.38,29.6,29.31,29.45,74700.0,23.2137,23.3875,23.1584,23.269,74700.0
2015-01-07 09:50:00,29.46,29.49,29.25,29.44,75100.0,23.2769,23.3006,23.111,23.2611,75100.0
2015-01-07 10:00:00,29.41,29.42,29.22,29.29,64700.0,23.2374,23.2453,23.0873,23.1426,64700.0
2015-01-07 10:10:00,29.29,29.34,29.26,29.26,103900.0,23.1426,23.1821,23.1189,23.1189,103900.0
2015-01-07 10:20:00,29.26,29.27,29.17,29.2,80400.0,23.1189,23.1268,23.0478,23.0715,80400.0
2015-01-07 10:30:00,29.2,29.24,29.2,29.21,107800.0,23.0715,23.1031,23.0715,23.0794,107800.0
2015-01-07 10:40:00,29.2,29.28,29.15,29.21,259300.0,23.0715,23.1347,23.032,23.0794,259300.0
2015-01-07 10:50:00,29.2,29.23,29.16,29.16,38400.0,23.0715,23.0952,23.0399,23.0399,38400.0
2015-01-07 11:00:00,29.17,29.2,29.13,29.15,55200.0,23.0478,23.0715,23.0162,23.032,55200.0
2015-01-07 11:10:00,29.15,29.2,29.07,29.11,149600.0,23.032,23.0715,22.9688,23.0004,149600.0
2015-01-07 11:20:00,29.13,29.19,29.11,29.18,44500.0,23.0162,23.0636,23.0004,23.0557,44500.0
2015-01-07 11:30:00,29.17,29.18,29.15,29.16,22200.0,23.0478,23.0557,23.032,23.0399,22200.0
2015-01-07 11:40:00,29.16,29.2,29.09,29.11,71500.0,23.0399,23.0715,22.9846,23.0004,71500.0
2015-01-07 11:50:00,29.1,29.17,29.09,29.1,33800.0,22.9925,23.0478,22.9846,22.9925,33800.0
2015-01-07 12:00:00,29.1,29.29,29.08,29.15,81000.0,22.9925,23.1426,22.9767,23.032,81000.0
2015-01-07 12:10:00,29.14,29.25,29.14,29.24,31100.0,23.0241,23.111,23.0241,23.1031,31100.0
2015-01-07 12:20:00,29.26,29.48,29.26,29.42,38700.0,23.1189,23.2927,23.1189,23.2453,38700.0
2015-01-07 12:30:00,29.42,29.43,29.31,29.33,43600.0,23.2453,23.2532,23.1584,23.1742,43600.0
2015-01-07 12:40:00,29.32,29.46,29.32,29.45,23500.0,23.1663,23.2769,23.1663,23.269,23500.0
2015-01-07 12:50:00,29.46,29.49,29.4,29.49,26700.0,23.2769,23.3006,23.2295,23.3006,26700.0
2015-01-07 13:00:00,29.49,29.74,29.49,29.74,124500.0,23.3006,23.4982,23.3006,23.4982,124500.0
2015-01-07 13:10:00,29.73,29.79,29.66,29.67,46900.0,23.4903,23.5377,23.4349,23.4428,46900.0
2015-01-07 13:20:00,29.67,29.67,29.56,29.64,33000.0,23.4428,23.4428,23.3559,23.4191,33000.0
2015-01-07 13:30:00,29.65,29.69,29.65,29.68,35300.0,23.427,23.4587,23.427,23.4508,35300.0
2015-01-07 13:40:00,29.67,29.76,29.59,29.75,100600.0,23.4428,23.514,23.3796,23.5061,100600.0
2015-01-07 13:50:00,29.76,29.76,29.7,29.72,39800.0,23.514,23.514,23.4666,23.4824,39800.0
2015-01-07 14:00:00,29.73,29.77,29.66,29.69,56300.0,23.4903,23.5219,23.4349,23.4587,56300.0
2015-01-07 14:10:00,29.69,29.7,29.55,29.55,27700.0,23.4587,23.4666,23.348,23.348,27700.0
2015-01-07 14:20:00,29.55,29.55,29.41,29.41,42900.0,23.348,23.348,23.2374,23.2374,42900.0
2015-01-07 14:30:00,29.41,29.57,29.32,29.37,158000.0,23.2374,23.3638,23.1663,23.2058,158000.0
2015-01-07 14:40:00,29.37,29.39,29.3,29.3,79300.0,23.2058,23.2216,23.1505,23.1505,79300.0
2015-01-07 14:50:00,29.31,29.31,29.25,29.25,55600.0,23.1584,23.1584,23.111,23.111,55600.0
2015-01-07 15:00:00,29.26,29.33,29.17,29.33,129400.0,23.1189,23.1742,23.0478,23.1742,129400.0
2015-01-07 15:10:00,29.34,29.34,29.22,29.34,40300.0,23.1821,23.1821,23.0873,23.1821,40300.0
2015-01-07 15:20:00,29.34,29.34,29.26,29.27,51000.0,23.1821,23.1821,23.1189,23.1268,51000.0
2015-01-07 15:30:00,29.26,29.32,29.25,29.29,62400.0,23.1189,23.1663,23.111,23.1426,62400.0
2015-01-07 15:40:00,29.29,29.29,29.22,29.25,119300.0,23.1426,23.1426,23.0873,23.111,119300.0
2015-01-07 15:50:00,29.26,29.36,29.22,29.36,170400.0,23.1189,23.1979,23.0873,23.1979,170400.0
2015-01-08 09:30:00,29.76,30.1,29.67,29.78,119900.0,23.514,23.7826,23.4428,23.5298,119900.0
2015-01-08 09:40:00,29.83,29.83,29.56,29.56,77300.0,23.5693,23.5693,23.3559,23.3559,77300.0
2015-01-08 09:50:00,29.56,29.75,29.46,29.73,68600.0,23.3559,23.5061,23.2769,23.4903,68600.0
2015-01-08 10:00:00,29.75,29.84,29.52,29.54,55100.0,23.5061,23.5772,23.3243,23.3401,55100.0
2015-01-08 10:10:00,29.55,29.6,29.31,29.46,54500.0,23.348,23.3875,23.1584,23.2769,54500.0
2015-01-08 10:20:00,29.46,29.47,29.24,29.37,33400.0,23.2769,23.2848,23.1031,23.2058,33400.0
2015-01-08 10:30:00,29.37,29.39,29.1,29.22,78200.0,23.2058,23.2216,22.9925,23.0873,78200.0
2015-01-08 10:40:00,29.21,29.3,29.14,29.25,26400.0,23.0794,23.1505,23.0241,23.111,26400.0
2015-01-08 10:50:00,29.24,29.25,29.11,29.14,56900.0,23.1031,23.111,23.0004,23.0241,56900.0
2015-01-08 11:00:00,29.15,29.29,29.15,29.18,38700.0,23.032,23.1426,23.032,23.0557,38700.0
2015-01-08 11:10:00,29.18,29.25,29.14,29.19,35300.0,23.0557,23.111,23.0241,23.0636,35300.0
2015-01-08 11:20:00,29.19,29.38,29.19,29.36,32400.0,23.0636,23.2137,23.0636,23.1979,32400.0
2015-01-08 11:30:00,29.37,29.58,29.37,29.58,56100.0,23.2058,23.3717,23.2058,23.3717,56100.0
2015-01-08 11:40:00,29.57,29.58,29.47,29.49,27300.0,23.3638,23.3717,23.2848,23.3006,27300.0
2015-01-08 11:50:00,29.48,29.48,29.34,29.36,21600.0,23.2927,23.2927,23.1821,23.1979,21600.0
2015-01-08 12:00:00,29.36,29.38,29.33,29.35,13000.0,23.1979,23.2137,23.1742,23.19,13000.0
2015-01-08 12:10:00,29.35,29.35,29.12,29.14,33900.0,23.19,23.19,23.0083,23.0241,33900.0
2015-01-08 12:20:00,29.13,29.17,29.12,29.15,22800.0,23.0162,23.0478,23.0083,23.032,22800.0
2015-01-08 12:30:00,29.16,29.27,29.16,29.27,12200.0,23.0399,23.1268,23.0399,23.1268,12200.0
2015-01-08 12:40:00,29.27,29.28,29.21,29.25,26500.0,23.1268,23.1347,23.0794,23.111,26500.0
2015-01-08 12:50:00,29.26,29.31,29.26,29.3,11400.0,23.1189,23.1584,23.1189,23.1505,11400.0
2015-01-08 13:00:00,29.28,29.32,29.27,29.32,16300.0,23.1347,23.1663,23.1268,23.1663,16300.0
2015-01-08 13:10:00,29.32,29.33,29.27,29.29,16400.0,23.1663,23.1742,23.1268,23.1426,16400.0
2015-01-08 13:20:00,29.29,29.33,29.29,29.33,12600.0,23.1426,23.1742,23.1426,23.1742,12600.0
2015-01-08 13:30:00,29.34,29.43,29.34,29.42,20100.0,23.1821,23.2532,23.1821,23.2453,20100.0
2015-01-08 13:40:00,29.42,29.46,29.39,29.4,17000.0,23.2453,23.2769,23.2216,23.2295,17000.0
2015-01-08 13:50:00,29.4,29.43,29.3,29.31,28300.0,23.2295,23.2532,23.1505,23.1584,28300.0
2015-01-08 14:00:00,29.32,29.33,29.28,29.28,16100.0,23.1663,23.1742,23.1347,23.1347,16100.0
2015-01-08 14:10:00,29.29,29.3,29.24,29.25,12400.0,23.1426,23.1505,23.1031,23.111,12400.0
2015-01-08 14:20:00,29.25,29.26,29.22,29.23,27700.0,23.111,23.1189,23.0873,23.0952,27700.0
2015-01-08 14:30:00,29.23,29.24,29.14,29.17,21700.0,23.0952,23.1031,23.0241,23.0478,21700.0
2015-01-08 14:40:00,29.16,29.26,29.16,29.18,28400.0,23.0399,23.1189,23.0399,23.0557,28400.0
2015-01-08 14:50:00,29.19,29.19,29.09,29.12,37500.0,23.0636,23.0636,22.9846,23.0083,37500.0
2015-01-08 15:00:00,29.11,29.18,29.11,29.12,36200.0,23.0004,23.0557,23.0004,23.0083,36200.0
2015-01-08 15:10:00,29.12,29.14,29.1,29.1,47300.0,23.0083,23.0241,22.9925,22.9925,47300.0
2015-01-08 15:20:00,29.11,29.11,29.02,29.04,70900.0,23.0004,23.0004,22.9293,22.9451,70900.0
2015-01-08 15:30:00,29.03,29.08,28.97,29.06,60100.0,22.9372,22.9767,22.8898,22.9609,60100.0
2015-01-08 15:40:00,29.06,29.06,28.91,28.96,131700.0,22.9609,22.9609,22.8424,22.8819,131700.0
2015-01-08 15:50:00,28.98,29.18,28.97,29.11,193800.0,22.8977,23.0557,22.8898,23.0004,193800.0
2015-01-09 09:30:00,29.02,29.2,28.27,28.45,68600.0,22.9293,23.0715,22.3367,22.4789,68600.0
2015-01-09 09:40:00,28.45,28.57,28.15,28.19,56400.0,22.4789,22.5737,22.2419,22.2735,56400.0
2015-01-09 09:50:00,28.22,28.4,28.2,28.28,42300.0,22.2972,22.4394,22.2814,22.3446,42300.0
2015-01-09 10:00:00,28.32,28.69,28.24,28.63,43400.0,22.3762,22.6685,22.313,22.6211,43400.0
2015-01-09 10:10:00,28.66,28.7,28.48,28.52,40800.0,22.6448,22.6764,22.5026,22.5342,40800.0
2015-01-09 10:20:00,28.51,28.58,28.41,28.44,25400.0,22.5263,22.5816,22.4473,22.471,25400.0
2015-01-09 10:30:00,28.43,28.51,28.34,28.5,28300.0,22.4631,22.5263,22.392,22.5184,28300.0
2015-01-09 10:40:00,28.49,28.5,28.45,28.45,26000.0,22.5105,22.5184,22.4789,22.4789,26000.0
2015-01-09 10:50:00,28.45,28.46,28.38,28.4,9500.0,22.4789,22.4868,22.4236,22.4394,9500.0
2015-01-09 11:00:00,28.42,28.42,28.29,28.3,23800.0,22.4552,22.4552,22.3525,22.3604,23800.0
2015-01-09 11:10:00,28.3,28.34,28.24,28.28,18400.0,22.3604,22.392,22.313,22.3446,18400.0
2015-01-09 11:20:00,28.27,28.27,28.17,28.25,29700.0,22.3367,22.3367,22.2577,22.3209,29700.0
2015-01-09 11:30:00,28.25,28.29,28.21,28.29,23600.0,22.3209,22.3525,22.2893,22.3525,23600.0
2015-01-09 11:40:00,28.3,28.3,28.23,28.28,13300.0,22.3604,22.3604,22.3051,22.3446,13300.0
2015-01-09 11:50:00,28.29,28.29,28.18,28.24,25700.0,22.3525,22.3525,22.2656,22.313,25700.0
2015-01-09 12:00:00,28.25,28.25,28.18,28.21,25400.0,22.3209,22.3209,22.2656,22.2893,25400.0
2015-01-09 12:10:00,28.22,28.27,28.19,28.25,54500.0,22.2972,22.3367,22.2735,22.3209,54500.0
2015-01-09 12:20:00,28.25,28.28,28.24,28.26,44000.0,22.3209,22.3446,22.313,22.3288,44000.0
2015-01-09 12:30:00,28.26,28.29,28.2,28.22,12700.0,22.3288,22.3525,22.2814,22.2972,12700.0
2015-01-09 12:40:00,28.22,28.29,28.19,28.2,20400.0,22.2972,22.3525,22.2735,22.2814,20400.0
2015-01-09 12:50:00,28.2,28.22,28.07,28.08,32700.0,22.2814,22.2972,22.1787,22.1866,32700.0
2015-01-09 13:00:00,28.09,28.11,28.06,28.11,15800.0,22.1945,22.2103,22.1708,22.2103,15800.0
2015-01-09 13:10:00,28.12,28.14,28.04,28.05,24800.0,22.2182,22.234,22.155,22.1629,24800.0
2015-01-09 13:20:00,28.05,28.08,28.01,28.05,32800.0,22.1629,22.1866,22.1313,22.1629,32800.0
2015-01-09 13:30:00,28.05,28.09,28.04,28.08,20100.0,22.1629,22.1945,22.155,22.1866,20100.0
2015-01-09 13:40:00,28.09,28.18,28.05,28.17,17800.0,22.1945,22.2656,22.1629,22.2577,17800.0
2015-01-09 13:50:00,28.16,28.2,28.16,28.19,11900.0,22.2498,22.2814,22.2498,22.2735,11900.0
2015-01-09 14:00:00,28.18,28.19,28.13,28.17,13600.0,22.2656,22.2735,22.2261,22.2577,13600.0
2015-01-09 14:10:00,28.17,28.18,28.11,28.18,15200.0,22.2577,22.2656,22.2103,22.2656,15200.0
2015-01-09 14:20:00,28.19,28.2,28.07,28.08,44600.0,22.2735,22.2814,22.1787,22.1866,44600.0
2015-01-09 14:30:00,28.08,28.12,28.05,28.11,32900.0,22.1866,22.2182,22.1629,22.2103,32900.0
2015-01-09 14:40:00,28.11,28.11,28.03,28.05,25600.0,22.2103,22.2103,22.1471,22.1629,25600.0
2015-01-09 14:50:00,28.05,28.06,27.98,28.02,54200.0,22.1629,22.1708,22.1075,22.1392,54200.0
2015-01-09 15:00:00,28.02,28.11,28.0,28.08,60900.0,22.1392,22.2103,22.1233,22.1866,60900.0
2015-01-09 15:10:00,28.09,28.28,28.08,28.27,89100.0,22.1945,22.3446,22.1866,22.3367,89100.0
2015-01-09 15:20:00,28.28,28.3,28.14,28.16,64300.0,22.3446,22.3604,22.234,22.2498,64300.0
2015-01-09 15:30:00,28.16,28.23,28.15,28.21,87600.0,22.2498,22.3051,22.2419,22.2893,87600.0
2015-01-09 15:40:00,28.22,28.33,28.22,28.32,155200.0,22.2972,22.3841,22.2972,22.3762,155200.0
2015-01-09 15:50:00,28.31,28.31,28.12,28.2,221400.0,22.3683,22.3683,22.2182,22.2814,221400.0
2015-01-12 09:30:00,28.21,28.37,28.0,28.05,54200.0,22.2893,22.4157,22.1233,22.1629,54200.0
2015-01-12 09:40:00,28.07,28.21,28.03,28.05,18500.0,22.1787,22.2893,22.1471,22.1629,18500.0
2015-01-12 09:50:00,28.07,28.09,27.73,27.74,38500.0,22.1787,22.1945,21.91,21.9179,38500.0
2015-01-12 10:00:00,27.74,27.87,27.68,27.83,62000.0,21.9179,22.0206,21.8705,21.989,62000.0
2015-01-12 10:10:00,27.81,28.02,27.81,27.91,39100.0,21.9732,22.1392,21.9732,22.0522,39100.0
2015-01-12 10:20:00,27.91,27.97,27.84,27.9,28800.0,22.0522,22.0996,21.9969,22.0443,28800.0
2015-01-12 10:30:00,27.89,27.94,27.87,27.93,17400.0,22.0364,22.0759,22.0206,22.068,17400.0
2015-01-12 10:40:00,27.92,27.96,27.88,27.91,17600.0,22.0601,22.0917,22.0285,22.0522,17600.0
2015-01-12 10:50:00,27.9,28.0,27.84,28.0,23000.0,22.0443,22.1233,21.9969,22.1233,23000.0
2015-01-12 11:00:00,28.01,28.01,27.96,27.96,17000.0,22.1313,22.1313,22.0917,22.0917,17000.0
2015-01-12 11:10:00,27.96,28.06,27.95,28.05,27500.0,22.0917,22.1708,22.0838,22.1629,27500.0
2015-01-12 11:20:00,28.05,28.14,28.02,28.13,35500.0,22.1629,22.234,22.1392,22.2261,35500.0
2015-01-12 11:30:00,28.12,28.2,28.09,28.18,22500.0,22.2182,22.2814,22.1945,22.2656,22500.0
2015-01-12 11:40:00,28.18,28.23,28.15,28.15,20600.0,22.2656,22.3051,22.2419,22.2419,20600.0
2015-01-12 11:50:00,28.14,28.16,28.1,28.11,22000.0,22.234,22.2498,22.2024,22.2103,22000.0
2015-01-12 12:00:00,28.12,28.14,28.11,28.14,14700.0,22.2182,22.234,22.2103,22.234,14700.0
2015-01-12 12:10:00,28.14,28.2,28.11,28.19,15600.0,22.234,22.2814,22.2103,22.2735,15600.0
2015-01-12 12:20:00,28.2,28.22,28.18,28.18,13800.0,22.2814,22.2972,22.2656,22.2656,13800.0
2015-01-12 12:30:00,28.19,28.21,28.13,28.16,20100.0,22.2735,22.2893,22.2261,22.2498,20100.0
2015-01-12 12:40:00,28.15,28.15,28.09,28.09,18400.0,22.2419,22.2419,22.1945,22.1945,18400.0
2015-01-12 12:50:00,28.09,28.14,28.06,28.06,30800.0,22.1945,22.234,22.1708,22.1708,30800.0
2015-01-12 13:00:00,28.06,28.12,28.04,28.08,17300.0,22.1708,22.2182,22.155,22.1866,17300.0
2015-01-12 13:10:00,28.07,28.12,28.07,28.09,15100.0,22.1787,22.2182,22.1787,22.1945,15100.0
2015-01-12 13:20:00,28.08,28.13,28.05,28.1,14800.0,22.1866,22.2261,22.1629,22.2024,14800.0
2015-01-12 13:30:00,28.1,28.19,28.1,28.19,22300.0,22.2024,22.2735,22.2024,22.2735,22300.0
2015-01-12 13:40:00,28.19,28.21,28.13,28.13,25700.0,22.2735,22.2893,22.2261,22.2261,25700.0
2015-01-12 13:50:00,28.13,28.13,28.02,28.05,28500.0,22.2261,22.2261,22.1392,22.1629,28500.0
2015-01-12 14:00:00,28.05,28.29,28.04,28.21,33800.0,22.1629,22.3525,22.155,22.2893,33800.0
2015-01-12 14:10:00,28.23,28.25,28.15,28.18,22900.0,22.3051,22.3209,22.2419,22.2656,22900.0
2015-01-12 14:20:00,28.18,28.21,28.05,28.06,31400.0,22.2656,22.2893,22.1629,22.1708,31400.0
2015-01-12 14:30:00,28.06,28.07,28.02,28.05,39100.0,22.1708,22.1787,22.1392,22.1629,39100.0
2015-01-12 14:40:00,28.05,28.05,27.95,27.99,60100.0,22.1629,22.1629,22.0838,22.1154,60100.0
2015-01-12 14:50:00,27.99,28.09,27.98,28.07,42900.0,22.1154,22.1945,22.1075,22.1787,42900.0
2015-01-12 15:00:00,28.07,28.13,28.0,28.05,29700.0,22.1787,22.2261,22.1233,22.1629,29700.0
2015-01-12 15:10:00,28.06,28.14,28.05,28.1,23300.0,22.1708,22.234,22.1629,22.2024,23300.0
2015-01-12 15:20:00,28.11,28.22,28.1,28.18,66300.0,22.2103,22.2972,22.2024,22.2656,66300.0
2015-01-12 15:30:00,28.17,28.19,28.05,28.16,71100.0,22.2577,22.2735,22.1629,22.2498,71100.0
2015-01-12 15:40:00,28.16,28.36,28.15,28.34,83300.0,22.2498,22.4078,22.2419,22.392,83300.0
2015-01-12 15:50:00,28.34,28.36,28.27,28.28,122400.0,22.392,22.4078,22.3367,22.3446,122400.0
2015-01-13 09:30:00,28.35,28.61,28.25,28.52,61900.0,22.3999,22.6053,22.3209,22.5342,61900.0
2015-01-13 09:40:00,28.54,28.89,28.49,28.87,79800.0,22.55,22.8266,22.5105,22.8108,79800.0
2015-01-13 09:50:00,28.87,28.89,28.72,28.77,79600.0,22.8108,22.8266,22.6922,22.7317,79600.0
2015-01-13 10:00:00,28.77,29.05,28.76,29.05,49700.0,22.7317,22.953,22.7238,22.953,49700.0
2015-01-13 10:10:00,29.06,29.06,28.87,28.99,35200.0,22.9609,22.9609,22.8108,22.9056,35200.0
2015-01-13 10:20:00,28.97,29.09,28.96,29.04,34300.0,22.8898,22.9846,22.8819,22.9451,34300.0
2015-01-13 10:30:00,29.04,29.06,28.97,28.98,29900.0,22.9451,22.9609,22.8898,22.8977,29900.0
2015-01-13 10:40:00,28.98,28.98,28.87,28.89,28000.0,22.8977,22.8977,22.8108,22.8266,28000.0
2015-01-13 10:50:00,28.9,28.94,28.88,28.92,18300.0,22.8345,22.8661,22.8187,22.8503,18300.0
2015-01-13 11:00:00,28.92,28.93,28.83,28.84,29900.0,22.8503,22.8582,22.7791,22.787,29900.0
2015-01-13 11:10:00,28.84,28.88,28.81,28.86,28700.0,22.787,22.8187,22.7633,22.8029,28700.0
2015-01-13 11:20:00,28.87,28.94,28.82,28.94,35700.0,22.8108,22.8661,22.7712,22.8661,35700.0
2015-01-13 11:30:00,28.93,28.93,28.84,28.85,22700.0,22.8582,22.8582,22.787,22.795,22700.0
2015-01-13 11:40:00,28.86,28.88,28.77,28.79,17600.0,22.8029,22.8187,22.7317,22.7475,17600.0
2015-01-13 11:50:00,28.8,28.8,28.63,28.66,18800.0,22.7554,22.7554,22.6211,22.6448,18800.0
2015-01-13 12:00:00,28.65,28.66,28.59,28.65,19800.0,22.6369,22.6448,22.5895,22.6369,19800.0
2015-01-13 12:10:00,28.66,28.7,28.66,28.7,12600.0,22.6448,22.6764,22.6448,22.6764,12600.0
2015-01-13 12:20:00,28.71,28.72,28.62,28.7,19400.0,22.6843,22.6922,22.6132,22.6764,19400.0
2015-01-13 12:30:00,28.69,28.72,28.66,28.7,19800.0,22.6685,22.6922,22.6448,22.6764,19800.0
2015-01-13 12:40:00,28.69,28.73,28.63,28.73,19300.0,22.6685,22.7001,22.6211,22.7001,19300.0
2015-01-13 12:50:00,28.74,28.83,28.72,28.82,39200.0,22.708,22.7791,22.6922,22.7712,39200.0
2015-01-13 13:00:00,28.81,28.83,28.7,28.71,10400.0,22.7633,22.7791,22.6764,22.6843,10400.0
2015-01-13 13:10:00,28.72,28.74,28.61,28.61,8900.0,22.6922,22.708,22.6053,22.6053,8900.0
2015-01-13 13:20:00,28.63,28.63,28.47,28.49,20000.0,22.6211,22.6211,22.4947,22.5105,20000.0
2015-01-13 13:30:00,28.49,28.49,28.31,28.34,38300.0,22.5105,22.5105,22.3683,22.392,38300.0
2015-01-13 13:40:00,28.33,28.37,28.28,28.3,19200.0,22.3841,22.4157,22.3446,22.3604,19200.0
2015-01-13 13:50:00,28.3,28.31,28.19,28.23,38600.0,22.3604,22.3683,22.2735,22.3051,38600.0
2015-01-13 14:00:00,28.24,28.25,28.12,28.16,22200.0,22.313,22.3209,22.2182,22.2498,22200.0
2015-01-13 14:10:00,28.16,28.17,28.05,28.11,38400.0,22.2498,22.2577,22.1629,22.2103,38400.0
2015-01-13 14:20:00,28.1,28.25,28.1,28.25,33300.0,22.2024,22.3209,22.2024,22.3209,33300.0
2015-01-13 14:30:00,28.25,28.3,28.24,28.29,17500.0,22.3209,22.3604,22.313,22.3525,17500.0
2015-01-13 14:40:00,28.29,28.3,28.26,28.29,16800.0,22.3525,22.3604,22.3288,22.3525,16800.0
2015-01-13 14:50:00,28.29,28.29,28.23,28.23,36700.0,22.3525,22.3525,22.3051,22.3051,36700.0
2015-01-13 15:00:00,28.23,28.25,28.18,28.18,33600.0,22.3051,22.3209,22.2656,22.2656,33600.0
2015-01-13 15:10:00,28.19,28.34,28.18,28.3,28200.0,22.2735,22.392,22.2656,22.3604,28200.0
2015-01-13 15:20:00,28.3,28.3,28.17,28.19,38900.0,22.3604,22.3604,22.2577,22.2735,38900.0
2015-01-13 15:30:00,28.21,28.36,28.21,28.34,66300.0,22.2893,22.4078,22.2893,22.392,66300.0
2015-01-13 15:40:00,28.34,28.36,28.13,28.14,111900.0,22.392,22.4078,22.2261,22.234,111900.0
2015-01-13 15:50:00,28.14,28.18,28.09,28.18,168100.0,22.234,22.2656,22.1945,22.2656,168100.0
2015-01-14 09:30:00,27.83,27.91,27.62,27.79,58900.0,21.989,22.0522,21.8231,21.9574,58900.0
2015-01-14 09:40:00,27.78,27.88,27.74,27.8,15700.0,21.9495,22.0285,21.9179,21.9653,15700.0
2015-01-14 09:50:00,27.8,27.9,27.73,27.82,17900.0,21.9653,22.0443,21.91,21.9811,17900.0
2015-01-14 10:00:00,27.81,27.95,27.81,27.95,32200.0,21.9732,22.0838,21.9732,22.0838,32200.0
2015-01-14 10:10:00,27.95,28.05,27.89,27.99,52100.0,22.0838,22.1629,22.0364,22.1154,52100.0
2015-01-14 10:20:00,27.98,27.99,27.92,27.96,25600.0,22.1075,22.1154,22.0601,22.0917,25600.0
2015-01-14 10:30:00,27.96,27.97,27.81,27.87,42600.0,22.0917,22.0996,21.9732,22.0206,42600.0
2015-01-14 10:40:00,27.86,27.99,27.84,27.95,15200.0,22.0127,22.1154,21.9969,22.0838,15200.0
2015-01-14 10:50:00,27.95,28.09,27.92,28.08,124700.0,22.0838,22.1945,22.0601,22.1866,124700.0
2015-01-14 11:00:00,28.06,28.06,27.84,27.87,15400.0,22.1708,22.1708,21.9969,22.0206,15400.0
2015-01-14 11:10:00,27.88,27.89,27.82,27.85,19600.0,22.0285,22.0364,21.9811,22.0048,19600.0
2015-01-14 11:20:00,27.83,27.85,27.79,27.8,15600.0,21.989,22.0048,21.9574,21.9653,15600.0
2015-01-14 11:30:00,27.8,27.9,27.75,27.9,24200.0,21.9653,22.0443,21.9258,22.0443,24200.0
2015-01-14 11:40:00,27.92,28.03,27.92,27.96,21000.0,22.0601,22.1471,22.0601,22.0917,21000.0
2015-01-14 11:50:00,27.96,28.07,27.88,28.06,31200.0,22.0917,22.1787,22.0285,22.1708,31200.0
2015-01-14 12:00:00,28.07,28.19,28.03,28.08,66600.0,22.1787,22.2735,22.1471,22.1866,66600.0
2015-01-14 12:10:00,28.07,28.08,27.97,28.04,20500.0,22.1787,22.1866,22.0996,22.155,20500.0
2015-01-14 12:20:00,28.03,28.12,28.01,28.03,14000.0,22.1471,22.2182,22.1313,22.1471,14000.0
2015-01-14 12:30:00,28.0,28.06,27.93,28.06,27500.0,22.1233,22.1708,22.068,22.1708,27500.0
2015-01-14 12:40:00,28.06,28.15,28.04,28.04,24200.0,22.1708,22.2419,22.155,22.155,24200.0
2015-01-14 12:50:00,28.05,28.09,27.98,28.07,10600.0,22.1629,22.1945,22.1075,22.1787,10600.0
2015-01-14 13:00:00,28.08,28.09,27.96,27.96,8700.0,22.1866,22.1945,22.0917,22.0917,8700.0
2015-01-14 13:10:00,27.96,28.04,27.96,28.03,13900.0,22.0917,22.155,22.0917,22.1471,13900.0
2015-01-14 13:20:00,28.02,28.02,27.89,27.94,8200.0,22.1392,22.1392,22.0364,22.0759,8200.0
2015-01-14 13:30:00,27.94,27.95,27.89,27.9,13300.0,22.0759,22.0838,22.0364,22.0443,13300.0
2015-01-14 13:40:00,27.9,27.9,27.85,27.86,10700.0,22.0443,22.0443,22.0048,22.0127,10700.0
2015-01-14 13:50:00,27.85,27.85,27.76,27.81,12700.0,22.0048,22.0048,21.9337,21.9732,12700.0
2015-01-14 14:00:00,27.82,27.91,27.81,27.86,16700.0,21.9811,22.0522,21.9732,22.0127,16700.0
2015-01-14 14:10:00,27.84,28.07,27.84,28.06,79700.0,21.9969,22.1787,21.9969,22.1708,79700.0
2015-01-14 14:20:00,28.07,28.11,28.04,28.1,10200.0,22.1787,22.2103,22.155,22.2024,10200.0
2015-01-14 14:30:00,28.11,28.18,28.06,28.09,15400.0,22.2103,22.2656,22.1708,22.1945,15400.0
2015-01-14 14:40:00,28.1,28.12,28.05,28.07,20000.0,22.2024,22.2182,22.1629,22.1787,20000.0
2015-01-14 14:50:00,28.07,28.07,27.99,28.02,15400.0,22.1787,22.1787,22.1154,22.1392,15400.0
2015-01-14 15:00:00,28.03,28.13,28.03,28.13,27200.0,22.1471,22.2261,22.1471,22.2261,27200.0
2015-01-14 15:10:00,28.13,28.36,28.1,28.33,38300.0,22.2261,22.4078,22.2024,22.3841,38300.0
2015-01-14 15:20:00,28.33,28.34,28.25,28.3,44200.0,22.3841,22.392,22.3209,22.3604,44200.0
2015-01-14 15:30:00,28.31,28.35,28.22,28.28,34700.0,22.3683,22.3999,22.2972,22.3446,34700.0
2015-01-14 15:40:00,28.27,28.4,28.26,28.32,73300.0,22.3367,22.4394,22.3288,22.3762,73300.0
2015-01-14 15:50:00,28.32,28.41,28.29,28.36,138900.0,22.3762,22.4473,22.3525,22.4078,138900.0
2015-01-15 09:30:00,28.26,28.5,28.16,28.24,41000.0,22.3288,22.5184,22.2498,22.313,41000.0
2015-01-15 09:40:00,28.16,28.25,27.97,27.97,9800.0,22.2498,22.3209,22.0996,22.0996,9800.0
2015-01-15 09:50:00,27.93,27.93,27.72,27.77,20500.0,22.068,22.068,21.9021,21.9416,20500.0
2015-01-15 10:00:00,27.73,27.9,27.71,27.88,36600.0,21.91,22.0443,21.8942,22.0285,36600.0
2015-01-15 10:10:00,27.87,28.05,27.78,27.93,24000.0,22.0206,22.1629,21.9495,22.068,24000.0
2015-01-15 10:20:00,27.96,28.0,27.83,27.91,26500.0,22.0917,22.1233,21.989,22.0522,26500.0
2015-01-15 10:30:00,27.9,27.98,27.83,27.85,9400.0,22.0443,22.1075,21.989,22.0048,9400.0
2015-01-15 10:40:00,27.86,27.86,27.78,27.79,14000.0,22.0127,22.0127,21.9495,21.9574,14000.0
2015-01-15 10:50:00,27.8,27.83,27.75,27.76,16100.0,21.9653,21.989,21.9258,21.9337,16100.0
2015-01-15 11:00:00,27.77,27.79,27.59,27.63,53200.0,21.9416,21.9574,21.7994,21.831,53200.0
2015-01-15 11:10:00,27.64,27.66,27.5,27.53,31600.0,21.8389,21.8547,21.7283,21.752,31600.0
2015-01-15 11:20:00,27.53,27.53,27.32,27.32,77000.0,21.752,21.752,21.5861,21.5861,77000.0
2015-01-15 11:30:00,27.33,27.41,27.29,27.41,52800.0,21.594,21.6572,21.5624,21.6572,52800.0
2015-01-15 11:40:00,27.41,27.62,27.41,27.57,49500.0,21.6572,21.8231,21.6572,21.7836,49500.0
2015-01-15 11:50:00,27.57,27.57,27.35,27.38,24600.0,21.7836,21.7836,21.6098,21.6335,24600.0
2015-01-15 12:00:00,27.38,27.51,27.38,27.51,8400.0,21.6335,21.7362,21.6335,21.7362,8400.0
2015-01-15 12:10:00,27.47,27.49,27.35,27.37,15900.0,21.7046,21.7204,21.6098,21.6256,15900.0
2015-01-15 12:20:00,27.37,27.4,27.33,27.34,32500.0,21.6256,21.6493,21.594,21.6019,32500.0
2015-01-15 12:30:00,27.34,27.35,27.15,27.17,58400.0,21.6019,21.6098,21.4517,21.4676,58400.0
2015-01-15 12:40:00,27.17,27.2,27.09,27.15,84400.0,21.4676,21.4913,21.4043,21.4517,84400.0
2015-01-15 12:50:00,27.15,27.16,27.08,27.15,29300.0,21.4517,21.4596,21.3964,21.4517,29300.0
2015-01-15 13:00:00,27.14,27.22,27.12,27.17,13200.0,21.4438,21.5071,21.428,21.4676,13200.0
2015-01-15 13:10:00,27.17,27.26,27.17,27.24,22300.0,21.4676,21.5387,21.4676,21.5229,22300.0
2015-01-15 13:20:00,27.22,27.24,27.12,27.12,10000.0,21.5071,21.5229,21.428,21.428,10000.0
2015-01-15 13:30:00,27.12,27.27,27.08,27.25,24500.0,21.428,21.5466,21.3964,21.5308,24500.0
2015-01-15 13:40:00,27.24,27.32,27.24,27.26,17200.0,21.5229,21.5861,21.5229,21.5387,17200.0
2015-01-15 13:50:00,27.26,27.32,27.2,27.2,18700.0,21.5387,21.5861,21.4913,21.4913,18700.0
2015-01-15 14:00:00,27.21,27.24,27.16,27.23,15900.0,21.4992,21.5229,21.4596,21.515,15900.0
2015-01-15 14:10:00,27.23,27.23,27.15,27.16,19100.0,21.515,21.515,21.4517,21.4596,19100.0
2015-01-15 14:20:00,27.16,27.16,27.09,27.12,19300.0,21.4596,21.4596,21.4043,21.428,19300.0
2015-01-15 14:30:00,27.11,27.14,27.08,27.1,41000.0,21.4201,21.4438,21.3964,21.4122,41000.0
2015-01-15 14:40:00,27.11,27.12,27.04,27.11,29500.0,21.4201,21.428,21.3648,21.4201,29500.0
2015-01-15 14:50:00,27.11,27.12,27.05,27.09,26200.0,21.4201,21.428,21.3727,21.4043,26200.0
2015-01-15 15:00:00,27.09,27.09,26.88,26.98,113100.0,21.4043,21.4043,21.2384,21.3174,113100.0
2015-01-15 15:10:00,26.98,27.01,26.87,27.0,62600.0,21.3174,21.3411,21.2305,21.3332,62600.0
2015-01-15 15:20:00,27.01,27.06,26.92,27.06,30900.0,21.3411,21.3806,21.27,21.3806,30900.0
2015-01-15 15:30:00,27.06,27.11,26.95,27.02,56000.0,21.3806,21.4201,21.2937,21.349,56000.0
2015-01-15 15:40:00,27.02,27.04,26.92,26.94,150700.0,21.349,21.3648,21.27,21.2858,150700.0
2015-01-15 15:50:00,26.94,26.96,26.85,26.92,241500.0,21.2858,21.3016,21.2147,21.27,241500.0
2015-01-16 09:30:00,26.9,26.98,26.67,26.67,136900.0,21.2542,21.3174,21.0725,21.0725,136900.0
2015-01-16 09:40:00,26.63,26.89,26.63,26.77,25900.0,21.0409,21.2463,21.0409,21.1515,25900.0
2015-01-16 09:50:00,26.78,26.96,26.78,26.88,24900.0,21.1594,21.3016,21.1594,21.2384,24900.0
2015-01-16 10:00:00,26.93,27.0,26.79,26.8,45800.0,21.2779,21.3332,21.1673,21.1752,45800.0
2015-01-16 10:10:00,26.8,26.87,26.6,26.69,44700.0,21.1752,21.2305,21.0172,21.0883,44700.0
2015-01-16 10:20:00,26.67,26.68,26.51,26.55,86800.0,21.0725,21.0804,20.9461,20.9777,86800.0
2015-01-16 10:30:00,26.55,26.62,26.45,26.45,101700.0,20.9777,21.033,20.8987,20.8987,101700.0
2015-01-16 10:40:00,26.48,26.57,26.45,26.53,63900.0,20.9224,20.9935,20.8987,20.9619,63900.0
2015-01-16 10:50:00,26.53,26.74,26.49,26.73,49500.0,20.9619,21.1278,20.9303,21.1199,49500.0
2015-01-16 11:00:00,26.72,26.74,26.48,26.62,46900.0,21.112,21.1278,20.9224,21.033,46900.0
2015-01-16 11:10:00,26.6,26.6,26.51,26.56,23400.0,21.0172,21.0172,20.9461,20.9856,23400.0
2015-01-16 11:20:00,26.54,26.56,26.49,26.55,33900.0,20.9698,20.9856,20.9303,20.9777,33900.0
2015-01-16 11:30:00,26.56,26.64,26.56,26.62,44800.0,20.9856,21.0488,20.9856,21.033,44800.0
2015-01-16 11:40:00,26.63,26.63,26.48,26.49,31300.0,21.0409,21.0409,20.9224,20.9303,31300.0
2015-01-16 11:50:00,26.49,26.61,26.48,26.59,25900.0,20.9303,21.0251,20.9224,21.0093,25900.0
2015-01-16 12:00:00,26.59,26.65,26.54,26.56,21100.0,21.0093,21.0567,20.9698,20.9856,21100.0
2015-01-16 12:10:00,26.56,26.6,26.53,26.53,31000.0,20.9856,21.0172,20.9619,20.9619,31000.0
2015-01-16 12:20:00,26.51,26.54,26.25,26.37,160400.0,20.9461,20.9698,20.7406,20.8355,160400.0
2015-01-16 12:30:00,26.37,26.56,26.37,26.54,25100.0,20.8355,20.9856,20.8355,20.9698,25100.0
2015-01-16 12:40:00,26.55,26.65,26.55,26.64,26000.0,20.9777,21.0567,20.9777,21.0488,26000.0
2015-01-16 12:50:00,26.63,26.66,26.58,26.62,65200.0,21.0409,21.0646,21.0014,21.033,65200.0
2015-01-16 13:00:00,26.62,26.64,26.44,26.61,29500.0,21.033,21.0488,20.8908,21.0251,29500.0
2015-01-16 13:10:00,26.58,26.63,26.55,26.55,29500.0,21.0014,21.0409,20.9777,20.9777,29500.0
2015-01-16 13:20:00,26.55,26.65,26.55,26.63,22300.0,20.9777,21.0567,20.9777,21.0409,22300.0
2015-01-16 13:30:00,26.64,26.69,26.61,26.69,40700.0,21.0488,21.0883,21.0251,21.0883,40700.0
2015-01-16 13:40:00,26.7,26.73,26.67,26.71,18300.0,21.0962,21.1199,21.0725,21.1041,18300.0
2015-01-16 13:50:00,26.71,26.77,26.67,26.76,21200.0,21.1041,21.1515,21.0725,21.1436,21200.0
2015-01-16 14:00:00,26.75,26.79,26.74,26.76,19300.0,21.1357,21.1673,21.1278,21.1436,19300.0
2015-01-16 14:10:00,26.76,26.83,26.71,26.79,30900.0,21.1436,21.1989,21.1041,21.1673,30900.0
2015-01-16 14:20:00,26.79,26.79,26.72,26.77,27100.0,21.1673,21.1673,21.112,21.1515,27100.0
2015-01-16 14:30:00,26.78,26.79,26.7,26.72,23100.0,21.1594,21.1673,21.0962,21.112,23100.0
2015-01-16 14:40:00,26.73,26.77,26.71,26.77,21200.0,21.1199,21.1515,21.1041,21.1515,21200.0
2015-01-16 14:50:00,26.79,26.83,26.78,26.8,31900.0,21.1673,21.1989,21.1594,21.1752,31900.0
2015-01-16 15:00:00,26.8,26.8,26.75,26.75,23600.0,21.1752,21.1752,21.1357,21.1357,23600.0
2015-01-16 15:10:00,26.75,26.78,26.73,26.78,30500.0,21.1357,21.1594,21.1199,21.1594,30500.0
2015-01-16 15:20:00,26.79,26.86,26.76,26.77,32900.0,21.1673,21.2226,21.1436,21.1515,32900.0
2015-01-16 15:30:00,26.77,26.85,26.76,26.85,58900.0,21.1515,21.2147,21.1436,21.2147,58900.0
2015-01-16 15:40:00,26.84,26.93,26.84,26.9,75700.0,21.2068,21.2779,21.2068,21.2542,75700.0
2015-01-16 15:50:00,26.9,26.97,26.87,26.88,180400.0,21.2542,21.3095,21.2305,21.2384,180400.0
2015-01-20 09:30:00,26.8,27.04,26.38,26.44,59800.0,21.1752,21.3648,20.8434,20.8908,59800.0
2015-01-20 09:40:00,26.45,26.6,26.45,26.55,24000.0,20.8987,21.0172,20.8987,20.9777,24000.0
2015-01-20 09:50:00,26.53,26.53,26.44,26.49,25400.0,20.9619,20.9619,20.8908,20.9303,25400.0
2015-01-20 10:00:00,26.5,26.5,26.35,26.4,34900.0,20.9382,20.9382,20.8197,20.8592,34900.0
2015-01-20 10:10:00,26.42,26.43,26.31,26.31,38700.0,20.875,20.8829,20.788,20.788,38700.0
2015-01-20 10:20:00,26.32,26.44,26.28,26.39,53400.0,20.7959,20.8908,20.7643,20.8513,53400.0
2015-01-20 10:30:00,26.4,26.4,26.04,26.06,75400.0,20.8592,20.8592,20.5747,20.5905,75400.0
2015-01-20 10:40:00,26.06,26.08,25.87,25.88,105800.0,20.5905,20.6063,20.4404,20.4483,105800.0
2015-01-20 10:50:00,25.87,25.91,25.72,25.79,99700.0,20.4404,20.472,20.3219,20.3772,99700.0
2015-01-20 11:00:00,25.79,25.94,25.75,25.87,62800.0,20.3772,20.4957,20.3456,20.4404,62800.0
2015-01-20 11:10:00,25.86,25.91,25.85,25.91,43300.0,20.4325,20.472,20.4246,20.472,43300.0
2015-01-20 11:20:00,25.91,25.91,25.72,25.76,97400.0,20.472,20.472,20.3219,20.3535,97400.0
2015-01-20 11:30:00,25.77,25.82,25.76,25.81,33100.0,20.3614,20.4009,20.3535,20.393,33100.0
2015-01-20 11:40:00,25.81,25.86,25.77,25.8,63300.0,20.393,20.4325,20.3614,20.3851,63300.0
2015-01-20 11:50:00,25.81,25.82,25.78,25.8,32600.0,20.393,20.4009,20.3693,20.3851,32600.0
2015-01-20 12:00:00,25.8,25.82,25.78,25.82,46400.0,20.3851,20.4009,20.3693,20.4009,46400.0
2015-01-20 12:10:00,25.82,25.83,25.78,25.81,52900.0,20.4009,20.4088,20.3693,20.393,52900.0
2015-01-20 12:20:00,25.8,25.82,25.79,25.81,36600.0,20.3851,20.4009,20.3772,20.393,36600.0
2015-01-20 12:30:00,25.82,25.84,25.82,25.84,51600.0,20.4009,20.4167,20.4009,20.4167,51600.0
2015-01-20 12:40:00,25.84,25.84,25.81,25.84,46200.0,20.4167,20.4167,20.393,20.4167,46200.0
2015-01-20 12:50:00,25.84,25.84,25.82,25.84,39000.0,20.4167,20.4167,20.4009,20.4167,39000.0
2015-01-20 13:00:00,25.84,25.85,25.75,25.76,115300.0,20.4167,20.4246,20.3456,20.3535,115300.0
2015-01-20 13:10:00,25.75,25.81,25.7,25.71,69300.0,20.3456,20.393,20.3061,20.314,69300.0
2015-01-20 13:20:00,25.71,25.78,25.46,25.55,154400.0,20.314,20.3693,20.1164,20.1876,154400.0
2015-01-20 13:30:00,25.56,25.67,25.55,25.67,24700.0,20.1955,20.2824,20.1876,20.2824,24700.0
2015-01-20 13:40:00,25.67,25.82,25.67,25.82,27500.0,20.2824,20.4009,20.2824,20.4009,27500.0
2015-01-20 13:50:00,25.81,25.9,25.8,25.89,19800.0,20.393,20.4641,20.3851,20.4562,19800.0
2015-01-20 14:00:00,25.89,26.0,25.85,25.99,50500.0,20.4562,20.5431,20.4246,20.5352,50500.0
2015-01-20 14:10:00,26.0,26.07,25.95,25.97,36200.0,20.5431,20.5984,20.5036,20.5194,36200.0
2015-01-20 14:20:00,25.96,25.97,25.87,25.91,25500.0,20.5115,20.5194,20.4404,20.472,25500.0
2015-01-20 14:30:00,25.91,25.99,25.9,25.99,17800.0,20.472,20.5352,20.4641,20.5352,17800.0
2015-01-20 14:40:00,25.99,26.02,25.96,26.0,21200.0,20.5352,20.5589,20.5115,20.5431,21200.0
2015-01-20 14:50:00,26.0,26.06,26.0,26.06,21400.0,20.5431,20.5905,20.5431,20.5905,21400.0
2015-01-20 15:00:00,26.06,26.08,26.01,26.04,42400.0,20.5905,20.6063,20.551,20.5747,42400.0
2015-01-20 15:10:00,26.05,26.06,26.0,26.05,31000.0,20.5826,20.5905,20.5431,20.5826,31000.0
2015-01-20 15:20:00,26.04,26.04,25.9,25.9,44500.0,20.5747,20.5747,20.4641,20.4641,44500.0
2015-01-20 15:30:00,25.92,25.97,25.89,25.9,43500.0,20.4799,20.5194,20.4562,20.4641,43500.0
2015-01-20 15:40:00,25.89,25.96,25.89,25.89,77100.0,20.4562,20.5115,20.4562,20.4562,77100.0
2015-01-20 15:50:00,25.89,25.93,25.86,25.91,143300.0,20.4562,20.4878,20.4325,20.472,143300.0
2015-01-21 09:30:00,25.61,26.03,25.58,26.02,58400.0,20.235,20.5668,20.2113,20.5589,58400.0
2015-01-21 09:40:00,26.06,26.12,25.94,26.09,26500.0,20.5905,20.6379,20.4957,20.6142,26500.0
2015-01-21 09:50:00,26.09,26.2,26.06,26.14,30500.0,20.6142,20.7011,20.5905,20.6537,30500.0
2015-01-21 10:00:00,26.15,26.22,26.08,26.11,29200.0,20.6616,20.7169,20.6063,20.63,29200.0
2015-01-21 10:10:00,26.1,26.12,26.03,26.07,19200.0,20.6221,20.6379,20.5668,20.5984,19200.0
2015-01-21 10:20:00,26.05,26.11,26.05,26.08,11200.0,20.5826,20.63,20.5826,20.6063,11200.0
2015-01-21 10:30:00,26.08,26.14,26.06,26.1,17600.0,20.6063,20.6537,20.5905,20.6221,17600.0
2015-01-21 10:40:00,26.09,26.12,26.03,26.12,22000.0,20.6142,20.6379,20.5668,20.6379,22000.0
2015-01-21 10:50:00,26.12,26.17,26.08,26.13,23900.0,20.6379,20.6774,20.6063,20.6458,23900.0
2015-01-21 11:00:00,26.15,26.18,26.11,26.11,13000.0,20.6616,20.6853,20.63,20.63,13000.0
2015-01-21 11:10:00,26.1,26.15,26.04,26.1,26900.0,20.6221,20.6616,20.5747,20.6221,26900.0
2015-01-21 11:20:00,26.1,26.16,26.06,26.16,19700.0,20.6221,20.6695,20.5905,20.6695,19700.0
2015-01-21 11:30:00,26.16,26.22,26.14,26.14,27400.0,20.6695,20.7169,20.6537,20.6537,27400.0
2015-01-21 11:40:00,26.15,26.17,26.1,26.17,12100.0,20.6616,20.6774,20.6221,20.6774,12100.0
2015-01-21 11:50:00,26.18,26.18,26.14,26.14,13500.0,20.6853,20.6853,20.6537,20.6537,13500.0
2015-01-21 12:00:00,26.14,26.16,26.12,26.13,20700.0,20.6537,20.6695,20.6379,20.6458,20700.0
2015-01-21 12:10:00,26.13,26.24,26.12,26.22,25900.0,20.6458,20.7327,20.6379,20.7169,25900.0
2015-01-21 12:20:00,26.23,26.26,26.16,26.19,20000.0,20.7248,20.7485,20.6695,20.6932,20000.0
2015-01-21 12:30:00,26.2,26.23,26.16,26.19,11700.0,20.7011,20.7248,20.6695,20.6932,11700.0
2015-01-21 12:40:00,26.2,26.28,26.17,26.26,15800.0,20.7011,20.7643,20.6774,20.7485,15800.0
2015-01-21 12:50:00,26.25,26.25,26.12,26.14,16900.0,20.7406,20.7406,20.6379,20.6537,16900.0
2015-01-21 13:00:00,26.14,26.21,26.12,26.21,20300.0,20.6537,20.709,20.6379,20.709,20300.0
2015-01-21 13:10:00,26.21,26.26,26.19,26.22,10500.0,20.709,20.7485,20.6932,20.7169,10500.0
2015-01-21 13:20:00,26.22,26.23,26.13,26.14,12900.0,20.7169,20.7248,20.6458,20.6537,12900.0
2015-01-21 13:30:00,26.13,26.18,26.1,26.18,47400.0,20.6458,20.6853,20.6221,20.6853,47400.0
2015-01-21 13:40:00,26.18,26.21,26.15,26.15,8900.0,20.6853,20.709,20.6616,20.6616,8900.0
2015-01-21 13:50:00,26.14,26.14,26.01,26.07,26800.0,20.6537,20.6537,20.551,20.5984,26800.0
2015-01-21 14:00:00,26.05,26.11,26.05,26.08,13900.0,20.5826,20.63,20.5826,20.6063,13900.0
2015-01-21 14:10:00,26.07,26.17,26.03,26.15,15700.0,20.5984,20.6774,20.5668,20.6616,15700.0
2015-01-21 14:20:00,26.15,26.17,26.1,26.11,9600.0,20.6616,20.6774,20.6221,20.63,9600.0
2015-01-21 14:30:00,26.1,26.21,26.1,26.16,33500.0,20.6221,20.709,20.6221,20.6695,33500.0
2015-01-21 14:40:00,26.17,26.27,26.16,26.21,36300.0,20.6774,20.7564,20.6695,20.709,36300.0
2015-01-21 14:50:00,26.21,26.3,26.17,26.29,54600.0,20.709,20.7801,20.6774,20.7722,54600.0
2015-01-21 15:00:00,26.3,26.31,26.14,26.14,66800.0,20.7801,20.788,20.6537,20.6537,66800.0
2015-01-21 15:10:00,26.14,26.23,26.13,26.23,31600.0,20.6537,20.7248,20.6458,20.7248,31600.0
2015-01-21 15:20:00,26.22,26.22,26.13,26.15,67900.0,20.7169,20.7169,20.6458,20.6616,67900.0
2015-01-21 15:30:00,26.14,26.19,26.14,26.19,70200.0,20.6537,20.6932,20.6537,20.6932,70200.0
2015-01-21 15:40:00,26.19,26.31,26.14,26.25,124400.0,20.6932,20.788,20.6537,20.7406,124400.0
2015-01-21 15:50:00,26.25,26.3,26.22,26.25,142000.0,20.7406,20.7801,20.7169,20.7406,142000.0
2015-01-22 09:30:00,26.29,26.51,26.2,26.21,29700.0,20.7722,20.9461,20.7011,20.709,29700.0
2015-01-22 09:40:00,26.21,26.36,26.14,26.24,15800.0,20.709,20.8276,20.6537,20.7327,15800.0
2015-01-22 09:50:00,26.24,26.51,26.22,26.51,24700.0,20.7327,20.9461,20.7169,20.9461,24700.0
2015-01-22 10:00:00,26.53,26.59,26.5,26.55,18500.0,20.9619,21.0093,20.9382,20.9777,18500.0
2015-01-22 10:10:00,26.56,26.64,26.49,26.64,22200.0,20.9856,21.0488,20.9303,21.0488,22200.0
2015-01-22 10:20:00,26.63,26.77,26.59,26.71,89400.0,21.0409,21.1515,21.0093,21.1041,89400.0
2015-01-22 10:30:00,26.69,26.75,26.68,26.71,10600.0,21.0883,21.1357,21.0804,21.1041,10600.0
2015-01-22 10:40:00,26.71,26.88,26.68,26.83,55300.0,21.1041,21.2384,21.0804,21.1989,55300.0
2015-01-22 10:50:00,26.84,27.04,26.83,27.04,55400.0,21.2068,21.3648,21.1989,21.3648,55400.0
2015-01-22 11:00:00,27.04,27.04,26.9,26.94,31900.0,21.3648,21.3648,21.2542,21.2858,31900.0
2015-01-22 11:10:00,26.91,26.99,26.88,26.98,24400.0,21.2621,21.3253,21.2384,21.3174,24400.0
2015-01-22 11:20:00,26.98,27.02,26.86,26.99,55800.0,21.3174,21.349,21.2226,21.3253,55800.0
2015-01-22 11:30:00,27.0,27.02,26.81,26.94,49300.0,21.3332,21.349,21.1831,21.2858,49300.0
2015-01-22 11:40:00,26.94,26.95,26.82,26.83,30000.0,21.2858,21.2937,21.191,21.1989,30000.0
2015-01-22 11:50:00,26.82,26.89,26.75,26.89,22800.0,21.191,21.2463,21.1357,21.2463,22800.0
2015-01-22 12:00:00,26.89,27.0,26.89,27.0,46700.0,21.2463,21.3332,21.2463,21.3332,46700.0
2015-01-22 12:10:00,27.0,27.07,26.98,27.03,16800.0,21.3332,21.3885,21.3174,21.3569,16800.0
2015-01-22 12:20:00,27.03,27.09,27.02,27.09,29700.0,21.3569,21.4043,21.349,21.4043,29700.0
2015-01-22 12:30:00,27.08,27.09,27.0,27.01,17100.0,21.3964,21.4043,21.3332,21.3411,17100.0
2015-01-22 12:40:00,27.01,27.08,27.01,27.08,14600.0,21.3411,21.3964,21.3411,21.3964,14600.0
2015-01-22 12:50:00,27.08,27.08,26.96,27.02,15700.0,21.3964,21.3964,21.3016,21.349,15700.0
2015-01-22 13:00:00,27.02,27.07,26.99,27.05,59400.0,21.349,21.3885,21.3253,21.3727,59400.0
2015-01-22 13:10:00,27.05,27.08,26.93,26.95,11200.0,21.3727,21.3964,21.2779,21.2937,11200.0
2015-01-22 13:20:00,26.96,26.96,26.87,26.9,8500.0,21.3016,21.3016,21.2305,21.2542,8500.0
2015-01-22 13:30:00,26.9,26.98,26.88,26.98,10000.0,21.2542,21.3174,21.2384,21.3174,10000.0
2015-01-22 13:40:00,26.98,27.06,26.98,27.05,13700.0,21.3174,21.3806,21.3174,21.3727,13700.0
2015-01-22 13:50:00,27.05,27.06,27.01,27.05,17100.0,21.3727,21.3806,21.3411,21.3727,17100.0
2015-01-22 14:00:00,27.06,27.09,27.03,27.07,14600.0,21.3806,21.4043,21.3569,21.3885,14600.0
2015-01-22 14:10:00,27.06,27.11,27.06,27.1,14300.0,21.3806,21.4201,21.3806,21.4122,14300.0
2015-01-22 14:20:00,27.09,27.1,27.05,27.08,16400.0,21.4043,21.4122,21.3727,21.3964,16400.0
2015-01-22 14:30:00,27.09,27.19,27.09,27.17,21900.0,21.4043,21.4834,21.4043,21.4676,21900.0
2015-01-22 14:40:00,27.18,27.18,27.1,27.14,29200.0,21.4755,21.4755,21.4122,21.4438,29200.0
2015-01-22 14:50:00,27.15,27.26,27.12,27.26,52400.0,21.4517,21.5387,21.428,21.5387,52400.0
2015-01-22 15:00:00,27.25,27.25,27.18,27.18,30700.0,21.5308,21.5308,21.4755,21.4755,30700.0
2015-01-22 15:10:00,27.19,27.19,27.15,27.19,27100.0,21.4834,21.4834,21.4517,21.4834,27100.0
2015-01-22 15:20:00,27.19,27.19,27.1,27.13,66100.0,21.4834,21.4834,21.4122,21.4359,66100.0
2015-01-22 15:30:00,27.13,27.13,27.1,27.13,46200.0,21.4359,21.4359,21.4122,21.4359,46200.0
2015-01-22 15:40:00,27.13,27.13,27.04,27.04,76900.0,21.4359,21.4359,21.3648,21.3648,76900.0
2015-01-22 15:50:00,27.05,27.1,27.04,27.1,154500.0,21.3727,21.4122,21.3648,21.4122,154500.0
2015-01-23 09:30:00,27.1,27.19,27.0,27.0,27300.0,21.4122,21.4834,21.3332,21.3332,27300.0
2015-01-23 09:40:00,27.0,27.03,26.87,26.97,18100.0,21.3332,21.3569,21.2305,21.3095,18100.0
2015-01-23 09:50:00,26.98,26.98,26.75,26.75,15400.0,21.3174,21.3174,21.1357,21.1357,15400.0
2015-01-23 10:00:00,26.76,26.97,26.76,26.93,20100.0,21.1436,21.3095,21.1436,21.2779,20100.0
2015-01-23 10:10:00,26.93,26.93,26.69,26.71,19200.0,21.2779,21.2779,21.0883,21.1041,19200.0
2015-01-23 10:20:00,26.73,26.82,26.71,26.8,28900.0,21.1199,21.191,21.1041,21.1752,28900.0
2015-01-23 10:30:00,26.81,26.92,26.78,26.79,47200.0,21.1831,21.27,21.1594,21.1673,47200.0
2015-01-23 10:40:00,26.79,26.79,26.64,26.7,25500.0,21.1673,21.1673,21.0488,21.0962,25500.0
2015-01-23 10:50:00,26.72,26.83,26.71,26.82,16100.0,21.112,21.1989,21.1041,21.191,16100.0
2015-01-23 11:00:00,26.83,26.91,26.81,26.84,17100.0,21.1989,21.2621,21.1831,21.2068,17100.0
2015-01-23 11:10:00,26.85,26.97,26.81,26.95,85300.0,21.2147,21.3095,21.1831,21.2937,85300.0
2015-01-23 11:20:00,26.94,26.96,26.89,26.89,34600.0,21.2858,21.3016,21.2463,21.2463,34600.0
2015-01-23 11:30:00,26.89,26.9,26.75,26.75,22900.0,21.2463,21.2542,21.1357,21.1357,22900.0
2015-01-23 11:40:00,26.76,26.76,26.7,26.74,17000.0,21.1436,21.1436,21.0962,21.1278,17000.0
2015-01-23 11:50:00,26.74,26.75,26.67,26.73,31000.0,21.1278,21.1357,21.0725,21.1199,31000.0
2015-01-23 12:00:00,26.73,26.76,26.72,26.75,8300.0,21.1199,21.1436,21.112,21.1357,8300.0
2015-01-23 12:10:00,26.75,26.79,26.7,26.7,8800.0,21.1357,21.1673,21.0962,21.0962,8800.0
2015-01-23 12:20:00,26.72,26.83,26.71,26.83,17900.0,21.112,21.1989,21.1041,21.1989,17900.0
2015-01-23 12:30:00,26.82,26.85,26.75,26.81,49000.0,21.191,21.2147,21.1357,21.1831,49000.0
2015-01-23 12:40:00,26.81,26.95,26.76,26.94,41700.0,21.1831,21.2937,21.1436,21.2858,41700.0
2015-01-23 12:50:00,26.93,26.97,26.9,26.91,14600.0,21.2779,21.3095,21.2542,21.2621,14600.0
2015-01-23 13:00:00,26.9,26.91,26.79,26.83,30200.0,21.2542,21.2621,21.1673,21.1989,30200.0
2015-01-23 13:10:00,26.83,26.92,26.81,26.84,21900.0,21.1989,21.27,21.1831,21.2068,21900.0
2015-01-23 13:20:00,26.83,26.85,26.79,26.8,10300.0,21.1989,21.2147,21.1673,21.1752,10300.0
2015-01-23 13:30:00,26.81,26.86,26.81,26.85,7800.0,21.1831,21.2226,21.1831,21.2147,7800.0
2015-01-23 13:40:00,26.86,26.87,26.8,26.82,21100.0,21.2226,21.2305,21.1752,21.191,21100.0
2015-01-23 13:50:00,26.83,26.85,26.8,26.85,25100.0,21.1989,21.2147,21.1752,21.2147,25100.0
2015-01-23 14:00:00,26.85,26.96,26.84,26.95,21900.0,21.2147,21.3016,21.2068,21.2937,21900.0
2015-01-23 14:10:00,26.94,26.99,26.88,26.89,11000.0,21.2858,21.3253,21.2384,21.2463,11000.0
2015-01-23 14:20:00,26.88,26.95,26.88,26.91,18000.0,21.2384,21.2937,21.2384,21.2621,18000.0
2015-01-23 14:30:00,26.92,26.93,26.86,26.87,25100.0,21.27,21.2779,21.2226,21.2305,25100.0
2015-01-23 14:40:00,26.87,26.92,26.87,26.92,11600.0,21.2305,21.27,21.2305,21.27,11600.0
2015-01-23 14:50:00,26.91,26.98,26.9,26.96,12900.0,21.2621,21.3174,21.2542,21.3016,12900.0
2015-01-23 15:00:00,26.96,26.99,26.93,26.98,19700.0,21.3016,21.3253,21.2779,21.3174,19700.0
2015-01-23 15:10:00,26.97,26.99,26.9,26.97,23600.0,21.3095,21.3253,21.2542,21.3095,23600.0
2015-01-23 15:20:00,26.96,26.96,26.84,26.84,62500.0,21.3016,21.3016,21.2068,21.2068,62500.0
2015-01-23 15:30:00,26.85,26.86,26.8,26.85,70900.0,21.2147,21.2226,21.1752,21.2147,70900.0
2015-01-23 15:40:00,26.85,26.86,26.79,26.79,75300.0,21.2147,21.2226,21.1673,21.1673,75300.0
2015-01-23 15:50:00,26.79,26.86,26.78,26.85,136400.0,21.1673,21.2226,21.1594,21.2147,136400.0
2015-01-26 09:30:00,26.74,26.74,26.5,26.62,48600.0,21.1278,21.1278,20.9382,21.033,48600.0
2015-01-26 09:40:00,26.66,26.72,26.54,26.63,15900.0,21.0646,21.112,20.9698,21.0409,15900.0
2015-01-26 09:50:00,26.6,26.72,26.6,26.7,19500.0,21.0172,21.112,21.0172,21.0962,19500.0
2015-01-26 10:00:00,26.72,26.94,26.69,26.91,13600.0,21.112,21.2858,21.0883,21.2621,13600.0
2015-01-26 10:10:00,26.95,26.95,26.83,26.88,10800.0,21.2937,21.2937,21.1989,21.2384,10800.0
2015-01-26 10:20:00,26.87,26.9,26.8,26.89,15700.0,21.2305,21.2542,21.1752,21.2463,15700.0
2015-01-26 10:30:00,26.89,26.94,26.88,26.88,14600.0,21.2463,21.2858,21.2384,21.2384,14600.0
2015-01-26 10:40:00,26.87,26.95,26.85,26.86,37000.0,21.2305,21.2937,21.2147,21.2226,37000.0
2015-01-26 10:50:00,26.86,26.86,26.73,26.81,23900.0,21.2226,21.2226,21.1199,21.1831,23900.0
2015-01-26 11:00:00,26.8,26.8,26.71,26.71,17000.0,21.1752,21.1752,21.1041,21.1041,17000.0
2015-01-26 11:10:00,26.71,26.72,26.67,26.7,23900.0,21.1041,21.112,21.0725,21.0962,23900.0
2015-01-26 11:20:00,26.7,26.78,26.66,26.72,26100.0,21.0962,21.1594,21.0646,21.112,26100.0
2015-01-26 11:30:00,26.72,26.79,26.7,26.76,23900.0,21.112,21.1673,21.0962,21.1436,23900.0
2015-01-26 11:40:00,26.76,26.87,26.76,26.86,12400.0,21.1436,21.2305,21.1436,21.2226,12400.0
2015-01-26 11:50:00,26.86,26.94,26.85,26.93,22900.0,21.2226,21.2858,21.2147,21.2779,22900.0
2015-01-26 12:00:00,26.94,26.99,26.94,26.95,21800.0,21.2858,21.3253,21.2858,21.2937,21800.0
2015-01-26 12:10:00,26.96,26.96,26.91,26.92,11400.0,21.3016,21.3016,21.2621,21.27,11400.0
2015-01-26 12:20:00,26.93,26.97,26.92,26.96,7500.0,21.2779,21.3095,21.27,21.3016,7500.0
2015-01-26 12:30:00,26.96,27.0,26.92,26.96,13100.0,21.3016,21.3332,21.27,21.3016,13100.0
2015-01-26 12:40:00,26.98,27.03,26.98,26.99,12000.0,21.3174,21.3569,21.3174,21.3253,12000.0
2015-01-26 12:50:00,26.99,27.07,26.97,27.07,26000.0,21.3253,21.3885,21.3095,21.3885,26000.0
2015-01-26 13:00:00,27.07,27.1,27.06,27.1,12700.0,21.3885,21.4122,21.3806,21.4122,12700.0
2015-01-26 13:10:00,27.1,27.17,27.08,27.15,21600.0,21.4122,21.4676,21.3964,21.4517,21600.0
2015-01-26 13:20:00,27.16,27.19,27.14,27.14,16500.0,21.4596,21.4834,21.4438,21.4438,16500.0
2015-01-26 13:30:00,27.15,27.2,27.15,27.2,13300.0,21.4517,21.4913,21.4517,21.4913,13300.0
2015-01-26 13:40:00,27.2,27.26,27.2,27.25,14600.0,21.4913,21.5387,21.4913,21.5308,14600.0
2015-01-26 13:50:00,27.24,27.25,27.21,27.24,18600.0,21.5229,21.5308,21.4992,21.5229,18600.0
2015-01-26 14:00:00,27.24,27.27,27.23,27.24,19400.0,21.5229,21.5466,21.515,21.5229,19400.0
2015-01-26 14:10:00,27.24,27.28,27.23,27.27,29300.0,21.5229,21.5545,21.515,21.5466,29300.0
2015-01-26 14:20:00,27.27,27.27,27.2,27.25,13900.0,21.5466,21.5466,21.4913,21.5308,13900.0
2015-01-26 14:30:00,27.26,27.3,27.25,27.26,12900.0,21.5387,21.5703,21.5308,21.5387,12900.0
2015-01-26 14:40:00,27.27,27.33,27.27,27.31,23300.0,21.5466,21.594,21.5466,21.5782,23300.0
2015-01-26 14:50:00,27.31,27.34,27.29,27.32,22200.0,21.5782,21.6019,21.5624,21.5861,22200.0
2015-01-26 15:00:00,27.32,27.32,27.27,27.29,13100.0,21.5861,21.5861,21.5466,21.5624,13100.0
2015-01-26 15:10:00,27.29,27.31,27.24,27.29,29700.0,21.5624,21.5782,21.5229,21.5624,29700.0
2015-01-26 15:20:00,27.29,27.32,27.24,27.25,41400.0,21.5624,21.5861,21.5229,21.5308,41400.0
2015-01-26 15:30:00,27.25,27.27,27.22,27.26,29400.0,21.5308,21.5466,21.5071,21.5387,29400.0
2015-01-26 15:40:00,27.26,27.26,27.16,27.18,55500.0,21.5387,21.5387,21.4596,21.4755,55500.0
2015-01-26 15:50:00,27.19,27.22,27.11,27.17,160100.0,21.4834,21.5071,21.4201,21.4676,160100.0
2015-01-27 09:30:00,26.75,26.96,26.74,26.88,56900.0,21.1357,21.3016,21.1278,21.2384,56900.0
2015-01-27 09:40:00,26.88,26.94,26.77,26.8,39200.0,21.2384,21.2858,21.1515,21.1752,39200.0
2015-01-27 09:50:00,26.8,26.84,26.72,26.8,10300.0,21.1752,21.2068,21.112,21.1752,10300.0
2015-01-27 10:00:00,26.8,27.03,26.79,27.02,26100.0,21.1752,21.3569,21.1673,21.349,26100.0
2015-01-27 10:10:00,27.02,27.14,26.99,27.12,12600.0,21.349,21.4438,21.3253,21.428,12600.0
2015-01-27 10:20:00,27.12,27.21,27.06,27.2,80300.0,21.428,21.4992,21.3806,21.4913,80300.0
2015-01-27 10:30:00,27.18,27.18,27.04,27.04,15500.0,21.4755,21.4755,21.3648,21.3648,15500.0
2015-01-27 10:40:00,27.04,27.07,26.94,27.0,12900.0,21.3648,21.3885,21.2858,21.3332,12900.0
2015-01-27 10:50:00,26.99,27.1,26.98,27.1,16100.0,21.3253,21.4122,21.3174,21.4122,16100.0
2015-01-27 11:00:00,27.09,27.12,27.02,27.12,10700.0,21.4043,21.428,21.349,21.428,10700.0
2015-01-27 11:10:00,27.13,27.18,27.09,27.1,19300.0,21.4359,21.4755,21.4043,21.4122,19300.0
2015-01-27 11:20:00,27.1,27.16,27.06,27.13,33200.0,21.4122,21.4596,21.3806,21.4359,33200.0
2015-01-27 11:30:00,27.13,27.17,27.11,27.15,9300.0,21.4359,21.4676,21.4201,21.4517,9300.0
2015-01-27 11:40:00,27.14,27.18,27.12,27.14,15000.0,21.4438,21.4755,21.428,21.4438,15000.0
2015-01-27 11:50:00,27.15,27.16,27.04,27.04,21100.0,21.4517,21.4596,21.3648,21.3648,21100.0
2015-01-27 12:00:00,27.04,27.09,27.02,27.04,21900.0,21.3648,21.4043,21.349,21.3648,21900.0
2015-01-27 12:10:00,27.04,27.05,26.99,27.02,15100.0,21.3648,21.3727,21.3253,21.349,15100.0
2015-01-27 12:20:00,27.01,27.13,27.01,27.13,7900.0,21.3411,21.4359,21.3411,21.4359,7900.0
2015-01-27 12:30:00,27.12,27.14,27.1,27.14,14600.0,21.428,21.4438,21.4122,21.4438,14600.0
2015-01-27 12:40:00,27.13,27.14,27.07,27.07,15800.0,21.4359,21.4438,21.3885,21.3885,15800.0
2015-01-27 12:50:00,27.07,27.13,27.03,27.11,31500.0,21.3885,21.4359,21.3569,21.4201,31500.0
2015-01-27 13:00:00,27.11,27.12,27.06,27.09,6700.0,21.4201,21.428,21.3806,21.4043,6700.0
2015-01-27 13:10:00,27.09,27.13,27.07,27.07,17700.0,21.4043,21.4359,21.3885,21.3885,17700.0
2015-01-27 13:20:00,27.08,27.11,27.05,27.05,32000.0,21.3964,21.4201,21.3727,21.3727,32000.0
2015-01-27 13:30:00,27.05,27.1,27.05,27.06,15500.0,21.3727,21.4122,21.3727,21.3806,15500.0
2015-01-27 13:40:00,27.07,27.1,27.06,27.1,9600.0,21.3885,21.4122,21.3806,21.4122,9600.0
2015-01-27 13:50:00,27.1,27.11,27.05,27.07,10700.0,21.4122,21.4201,21.3727,21.3885,10700.0
2015-01-27 14:00:00,27.08,27.12,27.07,27.1,12600.0,21.3964,21.428,21.3885,21.4122,12600.0
2015-01-27 14:10:00,27.1,27.12,27.08,27.12,12700.0,21.4122,21.428,21.3964,21.428,12700.0
2015-01-27 14:20:00,27.12,27.27,27.12,27.26,22700.0,21.428,21.5466,21.428,21.5387,22700.0
2015-01-27 14:30:00,27.25,27.3,27.24,27.3,14600.0,21.5308,21.5703,21.5229,21.5703,14600.0
2015-01-27 14:40:00,27.31,27.32,27.23,27.25,26200.0,21.5782,21.5861,21.515,21.5308,26200.0
2015-01-27 14:50:00,27.25,27.26,27.14,27.14,39900.0,21.5308,21.5387,21.4438,21.4438,39900.0
2015-01-27 15:00:00,27.15,27.18,27.0,27.06,76200.0,21.4517,21.4755,21.3332,21.3806,76200.0
2015-01-27 15:10:00,27.06,27.07,26.9,26.91,41000.0,21.3806,21.3885,21.2542,21.2621,41000.0
2015-01-27 15:20:00,26.9,26.95,26.87,26.88,39000.0,21.2542,21.2937,21.2305,21.2384,39000.0
2015-01-27 15:30:00,26.89,27.04,26.88,26.96,46300.0,21.2463,21.3648,21.2384,21.3016,46300.0
2015-01-27 15:40:00,26.97,27.07,26.97,27.06,57500.0,21.3095,21.3885,21.3095,21.3806,57500.0
2015-01-27 15:50:00,27.05,27.07,26.98,26.99,119700.0,21.3727,21.3885,21.3174,21.3253,119700.0
2015-01-28 09:30:00,27.11,27.24,26.78,26.88,30700.0,21.4201,21.5229,21.1594,21.2384,30700.0
2015-01-28 09:40:00,26.81,26.91,26.8,26.87,44800.0,21.1831,21.2621,21.1752,21.2305,44800.0
2015-01-28 09:50:00,26.86,26.96,26.83,26.83,46500.0,21.2226,21.3016,21.1989,21.1989,46500.0
2015-01-28 10:00:00,26.84,26.85,26.75,26.76,32500.0,21.2068,21.2147,21.1357,21.1436,32500.0
2015-01-28 10:10:00,26.75,26.77,26.46,26.56,96400.0,21.1357,21.1515,20.9066,20.9856,96400.0
2015-01-28 10:20:00,26.57,26.62,26.47,26.48,53200.0,20.9935,21.033,20.9145,20.9224,53200.0
2015-01-28 10:30:00,26.47,26.53,26.33,26.37,53600.0,20.9145,20.9619,20.8038,20.8355,53600.0
2015-01-28 10:40:00,26.36,26.42,26.27,26.29,85900.0,20.8276,20.875,20.7564,20.7722,85900.0
2015-01-28 10:50:00,26.29,26.32,26.08,26.12,79100.0,20.7722,20.7959,20.6063,20.6379,79100.0
2015-01-28 11:00:00,26.13,26.23,26.09,26.23,31600.0,20.6458,20.7248,20.6142,20.7248,31600.0
2015-01-28 11:10:00,26.22,26.22,26.1,26.16,37100.0,20.7169,20.7169,20.6221,20.6695,37100.0
2015-01-28 11:20:00,26.16,26.21,26.07,26.2,51300.0,20.6695,20.709,20.5984,20.7011,51300.0
2015-01-28 11:30:00,26.22,26.31,26.18,26.25,32100.0,20.7169,20.788,20.6853,20.7406,32100.0
2015-01-28 11:40:00,26.25,26.29,26.18,26.26,26900.0,20.7406,20.7722,20.6853,20.7485,26900.0
2015-01-28 11:50:00,26.26,26.26,26.16,26.25,19600.0,20.7485,20.7485,20.6695,20.7406,19600.0
2015-01-28 12:00:00,26.25,26.43,26.25,26.42,16700.0,20.7406,20.8829,20.7406,20.875,16700.0
2015-01-28 12:10:00,26.42,26.58,26.41,26.57,15900.0,20.875,21.0014,20.8671,20.9935,15900.0
2015-01-28 12:20:00,26.55,26.61,26.51,26.57,22700.0,20.9777,21.0251,20.9461,20.9935,22700.0
2015-01-28 12:30:00,26.57,26.59,26.53,26.54,17100.0,20.9935,21.0093,20.9619,20.9698,17100.0
2015-01-28 12:40:00,26.55,26.58,26.51,26.55,23600.0,20.9777,21.0014,20.9461,20.9777,23600.0
2015-01-28 12:50:00,26.55,26.63,26.55,26.62,20900.0,20.9777,21.0409,20.9777,21.033,20900.0
2015-01-28 13:00:00,26.61,26.65,26.59,26.65,10900.0,21.0251,21.0567,21.0093,21.0567,10900.0
2015-01-28 13:10:00,26.65,26.69,26.61,26.63,55000.0,21.0567,21.0883,21.0251,21.0409,55000.0
2015-01-28 13:20:00,26.63,26.65,26.59,26.61,20200.0,21.0409,21.0567,21.0093,21.0251,20200.0
2015-01-28 13:30:00,26.6,26.64,26.59,26.62,16900.0,21.0172,21.0488,21.0093,21.033,16900.0
2015-01-28 13:40:00,26.62,26.64,26.59,26.62,17900.0,21.033,21.0488,21.0093,21.033,17900.0
2015-01-28 13:50:00,26.63,26.63,26.55,26.57,15400.0,21.0409,21.0409,20.9777,20.9935,15400.0
2015-01-28 14:00:00,26.57,26.69,26.53,26.54,38300.0,20.9935,21.0883,20.9619,20.9698,38300.0
2015-01-28 14:10:00,26.53,26.64,26.52,26.59,21800.0,20.9619,21.0488,20.954,21.0093,21800.0
2015-01-28 14:20:00,26.58,26.59,26.5,26.51,42100.0,21.0014,21.0093,20.9382,20.9461,42100.0
2015-01-28 14:30:00,26.51,26.52,26.43,26.44,28100.0,20.9461,20.954,20.8829,20.8908,28100.0
2015-01-28 14:40:00,26.43,26.48,26.42,26.43,19900.0,20.8829,20.9224,20.875,20.8829,19900.0
2015-01-28 14:50:00,26.43,26.47,26.35,26.35,23800.0,20.8829,20.9145,20.8197,20.8197,23800.0
2015-01-28 15:00:00,26.35,26.41,26.34,26.36,20800.0,20.8197,20.8671,20.8118,20.8276,20800.0
2015-01-28 15:10:00,26.37,26.38,26.21,26.21,39500.0,20.8355,20.8434,20.709,20.709,39500.0
2015-01-28 15:20:00,26.21,26.25,26.17,26.21,41300.0,20.709,20.7406,20.6774,20.709,41300.0
2015-01-28 15:30:00,26.21,26.21,26.04,26.05,101700.0,20.709,20.709,20.5747,20.5826,101700.0
2015-01-28 15:40:00,26.05,26.11,25.96,26.06,203400.0,20.5826,20.63,20.5115,20.5905,203400.0
2015-01-28 15:50:00,26.05,26.17,26.02,26.11,211700.0,20.5826,20.6774,20.5589,20.63,211700.0
2015-01-29 09:30:00,26.22,26.25,26.07,26.1,25100.0,20.7169,20.7406,20.5984,20.6221,25100.0
2015-01-29 09:40:00,26.11,26.12,25.89,26.1,17900.0,20.63,20.6379,20.4562,20.6221,17900.0
2015-01-29 09:50:00,26.1,26.28,26.08,26.24,20700.0,20.6221,20.7643,20.6063,20.7327,20700.0
2015-01-29 10:00:00,26.23,26.24,26.14,26.16,22800.0,20.7248,20.7327,20.6537,20.6695,22800.0
2015-01-29 10:10:00,26.15,26.19,26.04,26.07,68800.0,20.6616,20.6932,20.5747,20.5984,68800.0
2015-01-29 10:20:00,26.08,26.08,25.89,25.95,41000.0,20.6063,20.6063,20.4562,20.5036,41000.0
2015-01-29 10:30:00,25.96,25.99,25.85,25.86,44400.0,20.5115,20.5352,20.4246,20.4325,44400.0
2015-01-29 10:40:00,25.85,25.86,25.76,25.83,49400.0,20.4246,20.4325,20.3535,20.4088,49400.0
2015-01-29 10:50:00,25.84,25.88,25.81,25.88,19400.0,20.4167,20.4483,20.393,20.4483,19400.0
2015-01-29 11:00:00,25.88,25.89,25.83,25.86,12900.0,20.4483,20.4562,20.4088,20.4325,12900.0
2015-01-29 11:10:00,25.86,25.92,25.84,25.85,14900.0,20.4325,20.4799,20.4167,20.4246,14900.0
2015-01-29 11:20:00,25.85,25.86,25.78,25.82,28600.0,20.4246,20.4325,20.3693,20.4009,28600.0
2015-01-29 11:30:00,25.82,25.98,25.82,25.96,41200.0,20.4009,20.5273,20.4009,20.5115,41200.0
2015-01-29 11:40:00,25.96,25.97,25.88,25.89,16000.0,20.5115,20.5194,20.4483,20.4562,16000.0
2015-01-29 11:50:00,25.89,25.97,25.87,25.87,40900.0,20.4562,20.5194,20.4404,20.4404,40900.0
2015-01-29 12:00:00,25.87,25.91,25.85,25.89,42100.0,20.4404,20.472,20.4246,20.4562,42100.0
2015-01-29 12:10:00,25.89,25.93,25.86,25.86,11800.0,20.4562,20.4878,20.4325,20.4325,11800.0
2015-01-29 12:20:00,25.86,25.91,25.86,25.87,11900.0,20.4325,20.472,20.4325,20.4404,11900.0
2015-01-29 12:30:00,25.87,25.92,25.86,25.87,13100.0,20.4404,20.4799,20.4325,20.4404,13100.0
2015-01-29 12:40:00,25.89,25.94,25.84,25.92,28000.0,20.4562,20.4957,20.4167,20.4799,28000.0
2015-01-29 12:50:00,25.91,25.95,25.9,25.95,16500.0,20.472,20.5036,20.4641,20.5036,16500.0
2015-01-29 13:00:00,25.97,26.0,25.94,25.96,18800.0,20.5194,20.5431,20.4957,20.5115,18800.0
2015-01-29 13:10:00,25.99,26.04,25.96,26.0,22400.0,20.5352,20.5747,20.5115,20.5431,22400.0
2015-01-29 13:20:00,26.0,26.02,25.96,26.0,15700.0,20.5431,20.5589,20.5115,20.5431,15700.0
2015-01-29 13:30:00,26.01,26.04,25.99,26.03,16100.0,20.551,20.5747,20.5352,20.5668,16100.0
2015-01-29 13:40:00,26.05,26.15,26.04,26.15,18500.0,20.5826,20.6616,20.5747,20.6616,18500.0
2015-01-29 13:50:00,26.16,26.19,26.1,26.11,33100.0,20.6695,20.6932,20.6221,20.63,33100.0
2015-01-29 14:00:00,26.11,26.13,26.06,26.07,20200.0,20.63,20.6458,20.5905,20.5984,20200.0
2015-01-29 14:10:00,26.07,26.12,26.06,26.08,9300.0,20.5984,20.6379,20.5905,20.6063,9300.0
2015-01-29 14:20:00,26.09,26.13,26.08,26.13,13900.0,20.6142,20.6458,20.6063,20.6458,13900.0
2015-01-29 14:30:00,26.15,26.18,26.13,26.18,12400.0,20.6616,20.6853,20.6458,20.6853,12400.0
2015-01-29 14:40:00,26.17,26.18,26.13,26.13,16200.0,20.6774,20.6853,20.6458,20.6458,16200.0
2015-01-29 14:50:00,26.13,26.17,26.11,26.17,8400.0,20.6458,20.6774,20.63,20.6774,8400.0
2015-01-29 15:00:00,26.17,26.27,26.17,26.27,31500.0,20.6774,20.7564,20.6774,20.7564,31500.0
2015-01-29 15:10:00,26.27,26.33,26.25,26.32,35300.0,20.7564,20.8038,20.7406,20.7959,35300.0
2015-01-29 15:20:00,26.32,26.32,26.26,26.27,40000.0,20.7959,20.7959,20.7485,20.7564,40000.0
2015-01-29 15:30:00,26.28,26.28,26.21,26.23,49500.0,20.7643,20.7643,20.709,20.7248,49500.0
2015-01-29 15:40:00,26.23,26.24,26.1,26.14,129300.0,20.7248,20.7327,20.6221,20.6537,129300.0
2015-01-29 15:50:00,26.14,26.14,26.06,26.09,146200.0,20.6537,20.6537,20.5905,20.6142,146200.0
2015-01-30 09:30:00,25.82,26.05,25.77,25.92,28400.0,20.4009,20.5826,20.3614,20.4799,28400.0
2015-01-30 09:40:00,25.94,26.11,25.94,26.02,11700.0,20.4957,20.63,20.4957,20.5589,11700.0
2015-01-30 09:50:00,26.04,26.08,25.96,25.97,38600.0,20.5747,20.6063,20.5115,20.5194,38600.0
2015-01-30 10:00:00,25.95,25.95,25.64,25.66,54000.0,20.5036,20.5036,20.2587,20.2745,54000.0
2015-01-30 10:10:00,25.66,25.7,25.6,25.67,19000.0,20.2745,20.3061,20.2271,20.2824,19000.0
2015-01-30 10:20:00,25.67,25.71,25.64,25.64,48300.0,20.2824,20.314,20.2587,20.2587,48300.0
2015-01-30 10:30:00,25.64,25.65,25.5,25.65,58200.0,20.2587,20.2666,20.1481,20.2666,58200.0
2015-01-30 10:40:00,25.64,25.68,25.53,25.56,67100.0,20.2587,20.2903,20.1718,20.1955,67100.0
2015-01-30 10:50:00,25.54,25.6,25.37,25.52,219100.0,20.1797,20.2271,20.0453,20.1639,219100.0
2015-01-30 11:00:00,25.52,25.6,25.45,25.55,84200.0,20.1639,20.2271,20.1085,20.1876,84200.0
2015-01-30 11:10:00,25.56,25.6,25.49,25.54,46500.0,20.1955,20.2271,20.1401,20.1797,46500.0
2015-01-30 11:20:00,25.53,25.56,25.45,25.55,36700.0,20.1718,20.1955,20.1085,20.1876,36700.0
2015-01-30 11:30:00,25.54,25.58,25.45,25.47,23100.0,20.1797,20.2113,20.1085,20.1243,23100.0
2015-01-30 11:40:00,25.49,25.56,25.47,25.55,26700.0,20.1401,20.1955,20.1243,20.1876,26700.0
2015-01-30 11:50:00,25.55,25.63,25.5,25.55,46800.0,20.1876,20.2508,20.1481,20.1876,46800.0
2015-01-30 12:00:00,25.55,25.58,25.45,25.51,37800.0,20.1876,20.2113,20.1085,20.156,37800.0
2015-01-30 12:10:00,25.52,25.54,25.41,25.44,29000.0,20.1639,20.1797,20.0769,20.1006,29000.0
2015-01-30 12:20:00,25.43,25.53,25.41,25.45,24800.0,20.0927,20.1718,20.0769,20.1085,24800.0
2015-01-30 12:30:00,25.45,25.45,25.37,25.39,29000.0,20.1085,20.1085,20.0453,20.0611,29000.0
2015-01-30 12:40:00,25.39,25.43,25.36,25.42,26000.0,20.0611,20.0927,20.0374,20.0848,26000.0
2015-01-30 12:50:00,25.42,25.45,25.31,25.38,14700.0,20.0848,20.1085,19.9979,20.0532,14700.0
2015-01-30 13:00:00,25.38,25.42,25.26,25.29,27000.0,20.0532,20.0848,19.9584,19.9821,27000.0
2015-01-30 13:10:00,25.3,25.32,25.25,25.28,43700.0,19.99,20.0058,19.9505,19.9742,43700.0
2015-01-30 13:20:00,25.28,25.42,25.28,25.41,27200.0,19.9742,20.0848,19.9742,20.0769,27200.0
2015-01-30 13:30:00,25.41,25.53,25.38,25.48,22600.0,20.0769,20.1718,20.0532,20.1322,22600.0
2015-01-30 13:40:00,25.49,25.6,25.45,25.57,64800.0,20.1401,20.2271,20.1085,20.2034,64800.0
2015-01-30 13:50:00,25.57,25.57,25.52,25.52,70200.0,20.2034,20.2034,20.1639,20.1639,70200.0
2015-01-30 14:00:00,25.52,25.54,25.48,25.53,20100.0,20.1639,20.1797,20.1322,20.1718,20100.0
2015-01-30 14:10:00,25.53,25.64,25.5,25.63,37300.0,20.1718,20.2587,20.1481,20.2508,37300.0
2015-01-30 14:20:00,25.62,25.67,25.56,25.67,55300.0,20.2429,20.2824,20.1955,20.2824,55300.0
2015-01-30 14:30:00,25.67,25.69,25.62,25.65,19900.0,20.2824,20.2982,20.2429,20.2666,19900.0
2015-01-30 14:40:00,25.65,25.68,25.58,25.6,29100.0,20.2666,20.2903,20.2113,20.2271,29100.0
2015-01-30 14:50:00,25.59,25.59,25.48,25.48,29900.0,20.2192,20.2192,20.1322,20.1322,29900.0
2015-01-30 15:00:00,25.49,25.57,25.44,25.45,91800.0,20.1401,20.2034,20.1006,20.1085,91800.0
2015-01-30 15:10:00,25.45,25.54,25.42,25.45,69000.0,20.1085,20.1797,20.0848,20.1085,69000.0
2015-01-30 15:20:00,25.44,25.51,25.39,25.51,66100.0,20.1006,20.156,20.0611,20.156,66100.0
2015-01-30 15:30:00,25.49,25.5,25.42,25.46,68000.0,20.1401,20.1481,20.0848,20.1164,68000.0
2015-01-30 15:40:00,25.45,25.5,25.37,25.49,164500.0,20.1085,20.1481,20.0453,20.1401,164500.0
2015-01-30 15:50:00,25.49,25.54,25.46,25.51,237900.0,20.1401,20.1797,20.1164,20.156,237900.0
2015-02-02 09:30:00,24.9,25.03,24.6,24.64,147800.0,19.674,19.7767,19.4369,19.4685,147800.0
2015-02-02 09:40:00,24.65,24.66,24.31,24.41,186100.0,19.4764,19.4843,19.2078,19.2868,186100.0
2015-02-02 09:50:00,24.41,24.44,24.37,24.41,133700.0,19.2868,19.3105,19.2552,19.2868,133700.0
2015-02-02 10:00:00,24.41,24.42,24.02,24.09,159700.0,19.2868,19.2947,18.9787,19.034,159700.0
2015-02-02 10:10:00,24.07,24.19,23.92,24.03,117700.0,19.0182,19.113,18.8997,18.9866,117700.0
2015-02-02 10:20:00,24.04,24.22,24.02,24.16,86800.0,18.9945,19.1367,18.9787,19.0893,86800.0
2015-02-02 10:30:00,24.17,24.35,24.1,24.3,65500.0,19.0972,19.2394,19.0419,19.1999,65500.0
2015-02-02 10:40:00,24.3,24.38,24.17,24.17,64600.0,19.1999,19.2631,19.0972,19.0972,64600.0
2015-02-02 10:50:00,24.16,24.31,24.12,24.29,81800.0,19.0893,19.2078,19.0577,19.192,81800.0
2015-02-02 11:00:00,24.3,24.44,24.26,24.44,46200.0,19.1999,19.3105,19.1683,19.3105,46200.0
2015-02-02 11:10:00,24.44,24.56,24.38,24.53,52900.0,19.3105,19.4053,19.2631,19.3816,52900.0
2015-02-02 11:20:00,24.51,24.51,24.31,24.41,33400.0,19.3658,19.3658,19.2078,19.2868,33400.0
2015-02-02 11:30:00,24.41,24.69,24.37,24.64,61800.0,19.2868,19.5081,19.2552,19.4685,61800.0
2015-02-02 11:40:00,24.65,24.76,24.55,24.72,66400.0,19.4764,19.5634,19.3974,19.5318,66400.0
2015-02-02 11:50:00,24.7,24.77,24.64,24.77,44600.0,19.516,19.5713,19.4685,19.5713,44600.0
2015-02-02 12:00:00,24.78,24.83,24.62,24.64,50700.0,19.5792,19.6187,19.4527,19.4685,50700.0
2015-02-02 12:10:00,24.62,24.78,24.6,24.78,26900.0,19.4527,19.5792,19.4369,19.5792,26900.0
2015-02-02 12:20:00,24.76,24.89,24.76,24.84,44800.0,19.5634,19.6661,19.5634,19.6266,44800.0
2015-02-02 12:30:00,24.83,24.89,24.8,24.81,33300.0,19.6187,19.6661,19.595,19.6029,33300.0
2015-02-02 12:40:00,24.81,24.86,24.76,24.84,35500.0,19.6029,19.6424,19.5634,19.6266,35500.0
2015-02-02 12:50:00,24.83,24.98,24.81,24.94,59000.0,19.6187,19.7372,19.6029,19.7056,59000.0
2015-02-02 13:00:00,24.94,25.1,24.93,25.1,64900.0,19.7056,19.832,19.6977,19.832,64900.0
2015-02-02 13:10:00,25.1,25.14,24.98,25.08,131600.0,19.832,19.8636,19.7372,19.8162,131600.0
2015-02-02 13:20:00,25.08,25.18,25.08,25.16,58200.0,19.8162,19.8952,19.8162,19.8794,58200.0
2015-02-02 13:30:00,25.16,25.19,24.96,24.97,58800.0,19.8794,19.9031,19.7214,19.7293,58800.0
2015-02-02 13:40:00,24.97,24.99,24.94,24.96,55900.0,19.7293,19.7451,19.7056,19.7214,55900.0
2015-02-02 13:50:00,24.95,24.99,24.92,24.95,25000.0,19.7135,19.7451,19.6898,19.7135,25000.0
2015-02-02 14:00:00,24.96,25.07,24.94,25.03,36200.0,19.7214,19.8083,19.7056,19.7767,36200.0
2015-02-02 14:10:00,25.02,25.18,24.96,25.17,38400.0,19.7688,19.8952,19.7214,19.8873,38400.0
2015-02-02 14:20:00,25.17,25.35,25.17,25.32,60500.0,19.8873,20.0295,19.8873,20.0058,60500.0
2015-02-02 14:30:00,25.32,25.36,25.16,25.19,47900.0,20.0058,20.0374,19.8794,19.9031,47900.0
2015-02-02 14:40:00,25.18,25.2,24.94,24.98,43200.0,19.8952,19.911,19.7056,19.7372,43200.0
2015-02-02 14:50:00,24.98,25.01,24.92,25.0,67000.0,19.7372,19.7609,19.6898,19.753,67000.0
2015-02-02 15:00:00,25.0,25.04,24.96,25.04,56900.0,19.753,19.7846,19.7214,19.7846,56900.0
2015-02-02 15:10:00,25.03,25.39,25.01,25.33,129900.0,19.7767,20.0611,19.7609,20.0137,129900.0
2015-02-02 15:20:00,25.33,25.46,25.33,25.43,82300.0,20.0137,20.1164,20.0137,20.0927,82300.0
2015-02-02 15:30:00,25.43,25.49,25.3,25.47,75800.0,20.0927,20.1401,19.99,20.1243,75800.0
2015-02-02 15:40:00,25.47,25.52,25.32,25.36,125400.0,20.1243,20.1639,20.0058,20.0374,125400.0
2015-02-02 15:50:00,25.36,25.41,25.24,25.33,194000.0,20.0374,20.0769,19.9426,20.0137,194000.0
2015-02-03 09:30:00,25.53,25.82,25.43,25.44,74100.0,20.1718,20.4009,20.0927,20.1006,74100.0
2015-02-03 09:40:00,25.47,25.59,25.33,25.57,60700.0,20.1243,20.2192,20.0137,20.2034,60700.0
2015-02-03 09:50:00,25.55,25.56,25.47,25.53,56400.0,20.1876,20.1955,20.1243,20.1718,56400.0
2015-02-03 10:00:00,25.54,25.55,25.41,25.54,62100.0,20.1797,20.1876,20.0769,20.1797,62100.0
2015-02-03 10:10:00,25.52,25.57,25.45,25.45,71600.0,20.1639,20.2034,20.1085,20.1085,71600.0
2015-02-03 10:20:00,25.45,25.52,25.42,25.5,34500.0,20.1085,20.1639,20.0848,20.1481,34500.0
2015-02-03 10:30:00,25.5,25.51,25.35,25.37,49500.0,20.1481,20.156,20.0295,20.0453,49500.0
2015-02-03 10:40:00,25.36,25.37,25.28,25.32,85000.0,20.0374,20.0453,19.9742,20.0058,85000.0
2015-02-03 10:50:00,25.32,25.45,25.2,25.22,69100.0,20.0058,20.1085,19.911,19.9268,69100.0
2015-02-03 11:00:00,25.21,25.32,25.16,25.3,39000.0,19.9189,20.0058,19.8794,19.99,39000.0
2015-02-03 11:10:00,25.3,25.41,25.27,25.36,33500.0,19.99,20.0769,19.9663,20.0374,33500.0
2015-02-03 11:20:00,25.37,25.37,25.3,25.34,57200.0,20.0453,20.0453,19.99,20.0216,57200.0
2015-02-03 11:30:00,25.34,25.47,25.31,25.42,115900.0,20.0216,20.1243,19.9979,20.0848,115900.0
2015-02-03 11:40:00,25.44,25.57,25.43,25.49,57800.0,20.1006,20.2034,20.0927,20.1401,57800.0
2015-02-03 11:50:00,25.47,25.5,25.36,25.38,31400.0,20.1243,20.1481,20.0374,20.0532,31400.0
2015-02-03 12:00:00,25.38,25.46,25.32,25.45,26900.0,20.0532,20.1164,20.0058,20.1085,26900.0
2015-02-03 12:10:00,25.46,25.53,25.42,25.48,28400.0,20.1164,20.1718,20.0848,20.1322,28400.0
2015-02-03 12:20:00,25.48,25.54,25.44,25.54,29200.0,20.1322,20.1797,20.1006,20.1797,29200.0
2015-02-03 12:30:00,25.55,25.58,25.5,25.55,30700.0,20.1876,20.2113,20.1481,20.1876,30700.0
2015-02-03 12:40:00,25.55,25.58,25.52,25.54,23400.0,20.1876,20.2113,20.1639,20.1797,23400.0
2015-02-03 12:50:00,25.55,25.6,25.52,25.58,31700.0,20.1876,20.2271,20.1639,20.2113,31700.0
2015-02-03 13:00:00,25.58,25.59,25.53,25.56,28000.0,20.2113,20.2192,20.1718,20.1955,28000.0
2015-02-03 13:10:00,25.55,25.57,25.51,25.55,39300.0,20.1876,20.2034,20.156,20.1876,39300.0
2015-02-03 13:20:00,25.55,25.56,25.51,25.53,74400.0,20.1876,20.1955,20.156,20.1718,74400.0
2015-02-03 13:30:00,25.55,25.69,25.53,25.59,35900.0,20.1876,20.2982,20.1718,20.2192,35900.0
2015-02-03 13:40:00,25.59,25.76,25.59,25.76,51800.0,20.2192,20.3535,20.2192,20.3535,51800.0
2015-02-03 13:50:00,25.76,25.76,25.68,25.69,63100.0,20.3535,20.3535,20.2903,20.2982,63100.0
2015-02-03 14:00:00,25.69,25.72,25.65,25.69,143600.0,20.2982,20.3219,20.2666,20.2982,143600.0
2015-02-03 14:10:00,25.69,25.71,25.59,25.61,70300.0,20.2982,20.314,20.2192,20.235,70300.0
2015-02-03 14:20:00,25.6,25.61,25.5,25.53,50100.0,20.2271,20.235,20.1481,20.1718,50100.0
2015-02-03 14:30:00,25.53,25.59,25.51,25.55,59800.0,20.1718,20.2192,20.156,20.1876,59800.0
2015-02-03 14:40:00,25.56,25.59,25.51,25.53,51400.0,20.1955,20.2192,20.156,20.1718,51400.0
2015-02-03 14:50:00,25.53,25.57,25.51,25.55,45300.0,20.1718,20.2034,20.156,20.1876,45300.0
2015-02-03 15:00:00,25.55,25.57,25.48,25.5,101100.0,20.1876,20.2034,20.1322,20.1481,101100.0
2015-02-03 15:10:00,25.5,25.5,25.39,25.41,71300.0,20.1481,20.1481,20.0611,20.0769,71300.0
2015-02-03 15:20:00,25.42,25.46,25.38,25.42,90000.0,20.0848,20.1164,20.0532,20.0848,90000.0
2015-02-03 15:30:00,25.42,25.46,25.4,25.45,92800.0,20.0848,20.1164,20.069,20.1085,92800.0
2015-02-03 15:40:00,25.45,25.73,25.44,25.71,222500.0,20.1085,20.3298,20.1006,20.314,222500.0
2015-02-03 15:50:00,25.71,25.89,25.7,25.78,334400.0,20.314,20.4562,20.3061,20.3693,334400.0
2015-02-04 09:30:00,25.66,25.85,25.57,25.83,197700.0,20.2745,20.4246,20.2034,20.4088,197700.0
2015-02-04 09:40:00,25.83,26.02,25.76,25.86,130200.0,20.4088,20.5589,20.3535,20.4325,130200.0
2015-02-04 09:50:00,25.88,25.89,25.73,25.86,103500.0,20.4483,20.4562,20.3298,20.4325,103500.0
2015-02-04 10:00:00,25.87,26.09,25.86,25.97,70700.0,20.4404,20.6142,20.4325,20.5194,70700.0
2015-02-04 10:10:00,25.97,26.07,25.78,25.83,41700.0,20.5194,20.5984,20.3693,20.4088,41700.0
2015-02-04 10:20:00,25.84,25.85,25.57,25.58,60000.0,20.4167,20.4246,20.2034,20.2113,60000.0
2015-02-04 10:30:00,25.57,25.63,25.52,25.62,39300.0,20.2034,20.2508,20.1639,20.2429,39300.0
2015-02-04 10:40:00,25.63,25.65,25.58,25.58,33800.0,20.2508,20.2666,20.2113,20.2113,33800.0
2015-02-04 10:50:00,25.6,25.66,25.58,25.6,30900.0,20.2271,20.2745,20.2113,20.2271,30900.0
2015-02-04 11:00:00,25.59,25.61,25.52,25.59,19800.0,20.2192,20.235,20.1639,20.2192,19800.0
2015-02-04 11:10:00,25.58,25.6,25.47,25.48,34200.0,20.2113,20.2271,20.1243,20.1322,34200.0
2015-02-04 11:20:00,25.47,25.51,25.42,25.5,27800.0,20.1243,20.156,20.0848,20.1481,27800.0
2015-02-04 11:30:00,25.5,25.62,25.49,25.54,22800.0,20.1481,20.2429,20.1401,20.1797,22800.0
2015-02-04 11:40:00,25.54,25.57,25.45,25.47,49300.0,20.1797,20.2034,20.1085,20.1243,49300.0
2015-02-04 11:50:00,25.46,25.47,25.35,25.39,23700.0,20.1164,20.1243,20.0295,20.0611,23700.0
2015-02-04 12:00:00,25.39,25.4,25.33,25.4,28000.0,20.0611,20.069,20.0137,20.069,28000.0
2015-02-04 12:10:00,25.4,25.42,25.35,25.36,31100.0,20.069,20.0848,20.0295,20.0374,31100.0
2015-02-04 12:20:00,25.36,25.39,25.33,25.34,30200.0,20.0374,20.0611,20.0137,20.0216,30200.0
2015-02-04 12:30:00,25.34,25.34,25.26,25.29,36200.0,20.0216,20.0216,19.9584,19.9821,36200.0
2015-02-04 12:40:00,25.28,25.34,25.23,25.34,55900.0,19.9742,20.0216,19.9347,20.0216,55900.0
2015-02-04 12:50:00,25.34,25.43,25.33,25.39,23300.0,20.0216,20.0927,20.0137,20.0611,23300.0
2015-02-04 13:00:00,25.4,25.4,25.34,25.36,20700.0,20.069,20.069,20.0216,20.0374,20700.0
2015-02-04 13:10:00,25.37,25.37,25.26,25.28,33500.0,20.0453,20.0453,19.9584,19.9742,33500.0
2015-02-04 13:20:00,25.28,25.32,25.25,25.32,26900.0,19.9742,20.0058,19.9505,20.0058,26900.0
2015-02-04 13:30:00,25.32,25.47,25.31,25.34,36600.0,20.0058,20.1243,19.9979,20.0216,36600.0
2015-02-04 13:40:00,25.34,25.42,25.34,25.36,33100.0,20.0216,20.0848,20.0216,20.0374,33100.0
2015-02-04 13:50:00,25.36,25.38,25.32,25.33,20100.0,20.0374,20.0532,20.0058,20.0137,20100.0
2015-02-04 14:00:00,25.33,25.41,25.32,25.34,28500.0,20.0137,20.0769,20.0058,20.0216,28500.0
2015-02-04 14:10:00,25.34,25.38,25.28,25.29,51900.0,20.0216,20.0532,19.9742,19.9821,51900.0
2015-02-04 14:20:00,25.3,25.4,25.29,25.39,34600.0,19.99,20.069,19.9821,20.0611,34600.0
2015-02-04 14:30:00,25.39,25.45,25.39,25.43,50000.0,20.0611,20.1085,20.0611,20.0927,50000.0
2015-02-04 14:40:00,25.43,25.48,25.42,25.48,115000.0,20.0927,20.1322,20.0848,20.1322,115000.0
2015-02-04 14:50:00,25.47,25.59,25.45,25.58,23500.0,20.1243,20.2192,20.1085,20.2113,23500.0
2015-02-04 15:00:00,25.57,25.57,25.51,25.56,42900.0,20.2034,20.2034,20.156,20.1955,42900.0
2015-02-04 15:10:00,25.55,25.58,25.53,25.57,52200.0,20.1876,20.2113,20.1718,20.2034,52200.0
2015-02-04 15:20:00,25.57,25.69,25.54,25.67,93200.0,20.2034,20.2982,20.1797,20.2824,93200.0
2015-02-04 15:30:00,25.67,25.71,25.59,25.6,88500.0,20.2824,20.314,20.2192,20.2271,88500.0
2015-02-04 15:40:00,25.59,25.6,25.43,25.5,115800.0,20.2192,20.2271,20.0927,20.1481,115800.0
2015-02-04 15:50:00,25.49,25.51,25.4,25.49,161500.0,20.1401,20.156,20.069,20.1401,161500.0
2015-02-05 09:30:00,25.37,25.55,25.25,25.54,62300.0,20.0453,20.1876,19.9505,20.1797,62300.0
2015-02-05 09:40:00,25.5,25.77,25.47,25.65,43600.0,20.1481,20.3614,20.1243,20.2666,43600.0
2015-02-05 09:50:00,25.68,25.82,25.64,25.7,25800.0,20.2903,20.4009,20.2587,20.3061,25800.0
2015-02-05 10:00:00,25.75,25.85,25.71,25.71,60700.0,20.3456,20.4246,20.314,20.314,60700.0
2015-02-05 10:10:00,25.72,25.81,25.7,25.78,14300.0,20.3219,20.393,20.3061,20.3693,14300.0
2015-02-05 10:20:00,25.78,25.85,25.7,25.72,42400.0,20.3693,20.4246,20.3061,20.3219,42400.0
2015-02-05 10:30:00,25.71,25.71,25.61,25.62,39000.0,20.314,20.314,20.235,20.2429,39000.0
2015-02-05 10:40:00,25.62,25.7,25.61,25.7,26300.0,20.2429,20.3061,20.235,20.3061,26300.0
2015-02-05 10:50:00,25.7,25.7,25.58,25.59,39300.0,20.3061,20.3061,20.2113,20.2192,39300.0
2015-02-05 11:00:00,25.59,25.66,25.58,25.66,27500.0,20.2192,20.2745,20.2113,20.2745,27500.0
2015-02-05 11:10:00,25.66,25.66,25.59,25.6,22200.0,20.2745,20.2745,20.2192,20.2271,22200.0
2015-02-05 11:20:00,25.61,25.66,25.61,25.64,36000.0,20.235,20.2745,20.235,20.2587,36000.0
2015-02-05 11:30:00,25.65,25.7,25.62,25.7,36000.0,20.2666,20.3061,20.2429,20.3061,36000.0
2015-02-05 11:40:00,25.69,25.73,25.64,25.72,9000.0,20.2982,20.3298,20.2587,20.3219,9000.0
2015-02-05 11:50:00,25.72,25.76,25.71,25.75,9900.0,20.3219,20.3535,20.314,20.3456,9900.0
2015-02-05 12:00:00,25.75,25.79,25.75,25.78,8900.0,20.3456,20.3772,20.3456,20.3693,8900.0
2015-02-05 12:10:00,25.8,25.85,25.77,25.77,19900.0,20.3851,20.4246,20.3614,20.3614,19900.0
2015-02-05 12:20:00,25.78,25.78,25.75,25.76,5600.0,20.3693,20.3693,20.3456,20.3535,5600.0
2015-02-05 12:30:00,25.76,25.84,25.76,25.84,35300.0,20.3535,20.4167,20.3535,20.4167,35300.0
2015-02-05 12:40:00,25.85,25.87,25.83,25.85,26100.0,20.4246,20.4404,20.4088,20.4246,26100.0
2015-02-05 12:50:00,25.85,25.92,25.8,25.9,26700.0,20.4246,20.4799,20.3851,20.4641,26700.0
2015-02-05 13:00:00,25.89,25.93,25.84,25.93,99400.0,20.4562,20.4878,20.4167,20.4878,99400.0
2015-02-05 13:10:00,25.93,26.07,25.93,26.05,38800.0,20.4878,20.5984,20.4878,20.5826,38800.0
2015-02-05 13:20:00,26.05,26.06,25.98,26.01,27600.0,20.5826,20.5905,20.5273,20.551,27600.0
2015-02-05 13:30:00,26.01,26.01,25.91,25.94,15100.0,20.551,20.551,20.472,20.4957,15100.0
2015-02-05 13:40:00,25.94,26.02,25.94,26.01,33100.0,20.4957,20.5589,20.4957,20.551,33100.0
2015-02-05 13:50:00,26.01,26.03,25.97,26.02,50500.0,20.551,20.5668,20.5194,20.5589,50500.0
2015-02-05 14:00:00,26.03,26.05,26.0,26.04,17700.0,20.5668,20.5826,20.5431,20.5747,17700.0
2015-02-05 14:10:00,26.05,26.08,25.97,25.98,39500.0,20.5826,20.6063,20.5194,20.5273,39500.0
2015-02-05 14:20:00,25.98,25.99,25.92,25.96,179400.0,20.5273,20.5352,20.4799,20.5115,179400.0
2015-02-05 14:30:00,25.96,26.01,25.93,25.96,50900.0,20.5115,20.551,20.4878,20.5115,50900.0
2015-02-05 14:40:00,25.96,25.97,25.92,25.94,93400.0,20.5115,20.5194,20.4799,20.4957,93400.0
2015-02-05 14:50:00,25.95,25.97,25.92,25.95,40000.0,20.5036,20.5194,20.4799,20.5036,40000.0
2015-02-05 15:00:00,25.95,25.95,25.9,25.92,30400.0,20.5036,20.5036,20.4641,20.4799,30400.0
2015-02-05 15:10:00,25.93,25.95,25.9,25.94,51600.0,20.4878,20.5036,20.4641,20.4957,51600.0
2015-02-05 15:20:00,25.94,25.99,25.9,25.96,57200.0,20.4957,20.5352,20.4641,20.5115,57200.0
2015-02-05 15:30:00,25.96,25.96,25.91,25.95,44500.0,20.5115,20.5115,20.472,20.5036,44500.0
2015-02-05 15:40:00,25.95,25.95,25.78,25.8,73500.0,20.5036,20.5036,20.3693,20.3851,73500.0
2015-02-05 15:50:00,25.81,25.86,25.77,25.81,154900.0,20.393,20.4325,20.3614,20.393,154900.0
2015-02-06 09:30:00,25.9,26.02,25.85,25.96,82200.0,20.4641,20.5589,20.4246,20.5115,82200.0
2015-02-06 09:40:00,25.99,26.07,25.75,25.93,57300.0,20.5352,20.5984,20.3456,20.4878,57300.0
2015-02-06 09:50:00,25.95,25.96,25.83,25.91,46400.0,20.5036,20.5115,20.4088,20.472,46400.0
2015-02-06 10:00:00,25.91,25.94,25.82,25.92,74300.0,20.472,20.4957,20.4009,20.4799,74300.0
2015-02-06 10:10:00,25.91,25.93,25.88,25.91,36600.0,20.472,20.4878,20.4483,20.472,36600.0
2015-02-06 10:20:00,25.88,25.93,25.87,25.87,22000.0,20.4483,20.4878,20.4404,20.4404,22000.0
2015-02-06 10:30:00,25.87,25.93,25.87,25.92,61600.0,20.4404,20.4878,20.4404,20.4799,61600.0
2015-02-06 10:40:00,25.91,25.91,25.72,25.72,44800.0,20.472,20.472,20.3219,20.3219,44800.0
2015-02-06 10:50:00,25.72,25.72,25.54,25.68,62800.0,20.3219,20.3219,20.1797,20.2903,62800.0
2015-02-06 11:00:00,25.68,25.85,25.68,25.82,28000.0,20.2903,20.4246,20.2903,20.4009,28000.0
2015-02-06 11:10:00,25.84,25.89,25.82,25.87,17800.0,20.4167,20.4562,20.4009,20.4404,17800.0
2015-02-06 11:20:00,25.86,25.9,25.84,25.88,56100.0,20.4325,20.4641,20.4167,20.4483,56100.0
2015-02-06 11:30:00,25.88,25.91,25.85,25.9,56100.0,20.4483,20.472,20.4246,20.4641,56100.0
2015-02-06 11:40:00,25.9,25.9,25.77,25.77,34600.0,20.4641,20.4641,20.3614,20.3614,34600.0
2015-02-06 11:50:00,25.78,25.86,25.77,25.8,27200.0,20.3693,20.4325,20.3614,20.3851,27200.0
2015-02-06 12:00:00,25.81,25.94,25.79,25.94,46900.0,20.393,20.4957,20.3772,20.4957,46900.0
2015-02-06 12:10:00,25.94,25.94,25.85,25.85,44200.0,20.4957,20.4957,20.4246,20.4246,44200.0
2015-02-06 12:20:00,25.85,25.88,25.83,25.87,42500.0,20.4246,20.4483,20.4088,20.4404,42500.0
2015-02-06 12:30:00,25.87,25.88,25.83,25.88,39800.0,20.4404,20.4483,20.4088,20.4483,39800.0
2015-02-06 12:40:00,25.89,25.89,25.75,25.82,44100.0,20.4562,20.4562,20.3456,20.4009,44100.0
2015-02-06 12:50:00,25.82,25.86,25.78,25.79,48200.0,20.4009,20.4325,20.3693,20.3772,48200.0
2015-02-06 13:00:00,25.79,25.84,25.75,25.81,17000.0,20.3772,20.4167,20.3456,20.393,17000.0
2015-02-06 13:10:00,25.8,25.81,25.71,25.78,25100.0,20.3851,20.393,20.314,20.3693,25100.0
2015-02-06 13:20:00,25.79,25.81,25.65,25.71,42300.0,20.3772,20.393,20.2666,20.314,42300.0
2015-02-06 13:30:00,25.71,25.71,25.59,25.6,37200.0,20.314,20.314,20.2192,20.2271,37200.0
2015-02-06 13:40:00,25.6,25.62,25.49,25.52,87000.0,20.2271,20.2429,20.1401,20.1639,87000.0
2015-02-06 13:50:00,25.53,25.77,25.51,25.65,29900.0,20.1718,20.3614,20.156,20.2666,29900.0
2015-02-06 14:00:00,25.65,25.67,25.59,25.59,25700.0,20.2666,20.2824,20.2192,20.2192,25700.0
2015-02-06 14:10:00,25.59,25.73,25.59,25.68,21000.0,20.2192,20.3298,20.2192,20.2903,21000.0
2015-02-06 14:20:00,25.68,25.73,25.65,25.67,10600.0,20.2903,20.3298,20.2666,20.2824,10600.0
2015-02-06 14:30:00,25.68,25.82,25.67,25.79,12800.0,20.2903,20.4009,20.2824,20.3772,12800.0
2015-02-06 14:40:00,25.79,25.81,25.73,25.77,15900.0,20.3772,20.393,20.3298,20.3614,15900.0
2015-02-06 14:50:00,25.78,25.82,25.75,25.77,14800.0,20.3693,20.4009,20.3456,20.3614,14800.0
2015-02-06 15:00:00,25.78,25.78,25.65,25.66,26700.0,20.3693,20.3693,20.2666,20.2745,26700.0
2015-02-06 15:10:00,25.66,25.71,25.62,25.69,24500.0,20.2745,20.314,20.2429,20.2982,24500.0
2015-02-06 15:20:00,25.67,25.75,25.65,25.66,38200.0,20.2824,20.3456,20.2666,20.2745,38200.0
2015-02-06 15:30:00,25.67,25.75,25.66,25.73,56300.0,20.2824,20.3456,20.2745,20.3298,56300.0
2015-02-06 15:40:00,25.73,25.73,25.63,25.69,107900.0,20.3298,20.3298,20.2508,20.2982,107900.0
2015-02-06 15:50:00,25.69,25.79,25.63,25.79,200200.0,20.2982,20.3772,20.2508,20.3772,200200.0
2015-02-09 09:30:00,23.94,24.51,23.83,24.43,310900.0,18.9155,19.3658,18.8286,19.3026,310900.0
2015-02-09 09:40:00,24.42,24.77,24.35,24.76,109200.0,19.2947,19.5713,19.2394,19.5634,109200.0
2015-02-09 09:50:00,24.76,25.07,24.76,24.83,126800.0,19.5634,19.8083,19.5634,19.6187,126800.0
2015-02-09 10:00:00,24.82,24.87,24.51,24.55,150600.0,19.6108,19.6503,19.3658,19.3974,150600.0
2015-02-09 10:10:00,24.55,24.56,24.3,24.38,91800.0,19.3974,19.4053,19.1999,19.2631,91800.0
2015-02-09 10:20:00,24.38,24.45,24.22,24.32,81900.0,19.2631,19.3184,19.1367,19.2157,81900.0
2015-02-09 10:30:00,24.33,24.43,24.23,24.38,96600.0,19.2236,19.3026,19.1446,19.2631,96600.0
2015-02-09 10:40:00,24.36,24.59,24.33,24.59,106600.0,19.2473,19.429,19.2236,19.429,106600.0
2015-02-09 10:50:00,24.59,24.7,24.45,24.48,60900.0,19.429,19.516,19.3184,19.3421,60900.0
2015-02-09 11:00:00,24.46,24.47,24.29,24.4,51000.0,19.3263,19.3342,19.192,19.2789,51000.0
2015-02-09 11:10:00,24.41,24.49,24.38,24.48,57900.0,19.2868,19.35,19.2631,19.3421,57900.0
2015-02-09 11:20:00,24.49,24.75,24.49,24.72,59100.0,19.35,19.5555,19.35,19.5318,59100.0
2015-02-09 11:30:00,24.71,24.71,24.52,24.57,36600.0,19.5239,19.5239,19.3737,19.4132,36600.0
2015-02-09 11:40:00,24.57,24.66,24.51,24.53,70100.0,19.4132,19.4843,19.3658,19.3816,70100.0
2015-02-09 11:50:00,24.54,24.62,24.51,24.51,38100.0,19.3895,19.4527,19.3658,19.3658,38100.0
2015-02-09 12:00:00,24.52,24.61,24.48,24.55,41900.0,19.3737,19.4448,19.3421,19.3974,41900.0
2015-02-09 12:10:00,24.55,24.57,24.36,24.41,39900.0,19.3974,19.4132,19.2473,19.2868,39900.0
2015-02-09 12:20:00,24.41,24.48,24.41,24.43,45700.0,19.2868,19.3421,19.2868,19.3026,45700.0
2015-02-09 12:30:00,24.43,24.45,24.3,24.31,69900.0,19.3026,19.3184,19.1999,19.2078,69900.0
2015-02-09 12:40:00,24.31,24.42,24.3,24.41,35800.0,19.2078,19.2947,19.1999,19.2868,35800.0
2015-02-09 12:50:00,24.41,24.46,24.37,24.45,47200.0,19.2868,19.3263,19.2552,19.3184,47200.0
2015-02-09 13:00:00,24.45,24.45,24.29,24.3,61300.0,19.3184,19.3184,19.192,19.1999,61300.0
2015-02-09 13:10:00,24.3,24.31,24.2,24.24,81700.0,19.1999,19.2078,19.1209,19.1525,81700.0
2015-02-09 13:20:00,24.25,24.25,24.13,24.18,79000.0,19.1604,19.1604,19.0656,19.1051,79000.0
2015-02-09 13:30:00,24.18,24.23,24.13,24.22,100500.0,19.1051,19.1446,19.0656,19.1367,100500.0
2015-02-09 13:40:00,24.2,24.28,24.13,24.16,77500.0,19.1209,19.1841,19.0656,19.0893,77500.0
2015-02-09 13:50:00,24.17,24.27,24.14,24.14,48200.0,19.0972,19.1762,19.0735,19.0735,48200.0
2015-02-09 14:00:00,24.14,24.18,24.08,24.13,100100.0,19.0735,19.1051,19.0261,19.0656,100100.0
2015-02-09 14:10:00,24.14,24.26,24.14,24.24,78500.0,19.0735,19.1683,19.0735,19.1525,78500.0
2015-02-09 14:20:00,24.24,24.35,24.23,24.31,87500.0,19.1525,19.2394,19.1446,19.2078,87500.0
2015-02-09 14:30:00,24.32,24.33,24.18,24.26,82200.0,19.2157,19.2236,19.1051,19.1683,82200.0
2015-02-09 14:40:00,24.27,24.3,24.22,24.26,56600.0,19.1762,19.1999,19.1367,19.1683,56600.0
2015-02-09 14:50:00,24.26,24.33,24.23,24.26,67400.0,19.1683,19.2236,19.1446,19.1683,67400.0
2015-02-09 15:00:00,24.25,24.26,24.07,24.08,107800.0,19.1604,19.1683,19.0182,19.0261,107800.0
2015-02-09 15:10:00,24.08,24.12,24.02,24.02,91500.0,19.0261,19.0577,18.9787,18.9787,91500.0
2015-02-09 15:20:00,24.02,24.15,24.01,24.11,103900.0,18.9787,19.0814,18.9708,19.0498,103900.0
2015-02-09 15:30:00,24.11,24.12,24.01,24.02,216000.0,19.0498,19.0577,18.9708,18.9787,216000.0
2015-02-09 15:40:00,24.02,24.18,24.01,24.12,198500.0,18.9787,19.1051,18.9708,19.0577,198500.0
2015-02-09 15:50:00,24.13,24.18,24.07,24.1,306400.0,19.0656,19.1051,19.0182,19.0419,306400.0
2015-02-10 09:30:00,24.21,24.31,23.74,23.8,205200.0,19.1288,19.2078,18.7574,18.8048,205200.0
2015-02-10 09:40:00,23.81,23.9,23.63,23.69,188200.0,18.8127,18.8839,18.6705,18.7179,188200.0
2015-02-10 09:50:00,23.68,23.81,23.61,23.72,106200.0,18.71,18.8127,18.6547,18.7416,106200.0
2015-02-10 10:00:00,23.75,23.96,23.74,23.84,44500.0,18.7653,18.9313,18.7574,18.8365,44500.0
2015-02-10 10:10:00,23.85,23.94,23.85,23.87,53600.0,18.8444,18.9155,18.8444,18.8602,53600.0
2015-02-10 10:20:00,23.88,23.89,23.74,23.83,78500.0,18.8681,18.876,18.7574,18.8286,78500.0
2015-02-10 10:30:00,23.83,23.93,23.82,23.89,53000.0,18.8286,18.9076,18.8206,18.876,53000.0
2015-02-10 10:40:00,23.89,23.97,23.84,23.91,210400.0,18.876,18.9392,18.8365,18.8918,210400.0
2015-02-10 10:50:00,23.9,24.08,23.89,24.04,69200.0,18.8839,19.0261,18.876,18.9945,69200.0
2015-02-10 11:00:00,24.04,24.08,23.99,24.08,62300.0,18.9945,19.0261,18.955,19.0261,62300.0
2015-02-10 11:10:00,24.08,24.09,24.0,24.05,115400.0,19.0261,19.034,18.9629,19.0024,115400.0
2015-02-10 11:20:00,24.06,24.18,24.05,24.1,63500.0,19.0103,19.1051,19.0024,19.0419,63500.0
2015-02-10 11:30:00,24.1,24.22,24.09,24.19,41000.0,19.0419,19.1367,19.034,19.113,41000.0
2015-02-10 11:40:00,24.19,24.2,24.13,24.19,44900.0,19.113,19.1209,19.0656,19.113,44900.0
2015-02-10 11:50:00,24.2,24.2,24.04,24.08,40000.0,19.1209,19.1209,18.9945,19.0261,40000.0
2015-02-10 12:00:00,24.1,24.15,24.04,24.14,91900.0,19.0419,19.0814,18.9945,19.0735,91900.0
2015-02-10 12:10:00,24.15,24.16,24.07,24.13,26300.0,19.0814,19.0893,19.0182,19.0656,26300.0
2015-02-10 12:20:00,24.12,24.12,24.06,24.1,52600.0,19.0577,19.0577,19.0103,19.0419,52600.0
2015-02-10 12:30:00,24.1,24.16,24.06,24.1,50800.0,19.0419,19.0893,19.0103,19.0419,50800.0
2015-02-10 12:40:00,24.1,24.17,24.09,24.15,25000.0,19.0419,19.0972,19.034,19.0814,25000.0
2015-02-10 12:50:00,24.14,24.14,24.09,24.1,19800.0,19.0735,19.0735,19.034,19.0419,19800.0
2015-02-10 13:00:00,24.1,24.18,24.08,24.16,69300.0,19.0419,19.1051,19.0261,19.0893,69300.0
2015-02-10 13:10:00,24.17,24.22,24.17,24.21,39600.0,19.0972,19.1367,19.0972,19.1288,39600.0
2015-02-10 13:20:00,24.21,24.21,24.12,24.17,52900.0,19.1288,19.1288,19.0577,19.0972,52900.0
2015-02-10 13:30:00,24.17,24.23,24.12,24.19,156700.0,19.0972,19.1446,19.0577,19.113,156700.0
2015-02-10 13:40:00,24.19,24.2,24.14,24.14,43100.0,19.113,19.1209,19.0735,19.0735,43100.0
2015-02-10 13:50:00,24.14,24.19,24.13,24.13,27000.0,19.0735,19.113,19.0656,19.0656,27000.0
2015-02-10 14:00:00,24.13,24.16,24.02,24.06,64100.0,19.0656,19.0893,18.9787,19.0103,64100.0
2015-02-10 14:10:00,24.06,24.06,23.93,23.97,41300.0,19.0103,19.0103,18.9076,18.9392,41300.0
2015-02-10 14:20:00,23.98,24.08,23.98,24.07,50400.0,18.9471,19.0261,18.9471,19.0182,50400.0
2015-02-10 14:30:00,24.07,24.13,24.02,24.09,42700.0,19.0182,19.0656,18.9787,19.034,42700.0
2015-02-10 14:40:00,24.08,24.16,24.07,24.13,29600.0,19.0261,19.0893,19.0182,19.0656,29600.0
2015-02-10 14:50:00,24.13,24.17,24.12,24.16,58500.0,19.0656,19.0972,19.0577,19.0893,58500.0
2015-02-10 15:00:00,24.16,24.17,24.1,24.15,61700.0,19.0893,19.0972,19.0419,19.0814,61700.0
2015-02-10 15:10:00,24.15,24.18,24.11,24.17,55600.0,19.0814,19.1051,19.0498,19.0972,55600.0
2015-02-10 15:20:00,24.16,24.34,24.15,24.31,86900.0,19.0893,19.2315,19.0814,19.2078,86900.0
2015-02-10 15:30:00,24.32,24.38,24.28,24.35,67900.0,19.2157,19.2631,19.1841,19.2394,67900.0
2015-02-10 15:40:00,24.36,24.4,24.28,24.29,120800.0,19.2473,19.2789,19.1841,19.192,120800.0
2015-02-10 15:50:00,24.3,24.31,24.23,24.27,236900.0,19.1999,19.2078,19.1446,19.1762,236900.0
2015-02-11 09:30:00,24.24,24.46,24.23,24.45,38000.0,19.1525,19.3263,19.1446,19.3184,38000.0
2015-02-11 09:40:00,24.46,24.47,24.07,24.17,44700.0,19.3263,19.3342,19.0182,19.0972,44700.0
2015-02-11 09:50:00,24.17,24.31,24.05,24.25,59700.0,19.0972,19.2078,19.0024,19.1604,59700.0
2015-02-11 10:00:00,24.24,24.31,24.22,24.29,21000.0,19.1525,19.2078,19.1367,19.192,21000.0
2015-02-11 10:10:00,24.28,24.31,24.25,24.27,26600.0,19.1841,19.2078,19.1604,19.1762,26600.0
2015-02-11 10:20:00,24.26,24.28,24.13,24.14,42000.0,19.1683,19.1841,19.0656,19.0735,42000.0
2015-02-11 10:30:00,24.13,24.14,24.05,24.07,55600.0,19.0656,19.0735,19.0024,19.0182,55600.0
2015-02-11 10:40:00,24.07,24.11,24.01,24.1,60000.0,19.0182,19.0498,18.9708,19.0419,60000.0
2015-02-11 10:50:00,24.08,24.13,24.06,24.11,75900.0,19.0261,19.0656,19.0103,19.0498,75900.0
2015-02-11 11:00:00,24.11,24.14,24.1,24.12,57600.0,19.0498,19.0735,19.0419,19.0577,57600.0
2015-02-11 11:10:00,24.13,24.29,24.12,24.27,49900.0,19.0656,19.192,19.0577,19.1762,49900.0
2015-02-11 11:20:00,24.26,24.44,24.26,24.44,38100.0,19.1683,19.3105,19.1683,19.3105,38100.0
2015-02-11 11:30:00,24.42,24.48,24.38,24.45,23200.0,19.2947,19.3421,19.2631,19.3184,23200.0
2015-02-11 11:40:00,24.44,24.5,24.44,24.46,19200.0,19.3105,19.3579,19.3105,19.3263,19200.0
2015-02-11 11:50:00,24.47,24.66,24.46,24.62,77800.0,19.3342,19.4843,19.3263,19.4527,77800.0
2015-02-11 12:00:00,24.62,24.67,24.56,24.66,32200.0,19.4527,19.4923,19.4053,19.4843,32200.0
2015-02-11 12:10:00,24.66,24.7,24.6,24.64,32100.0,19.4843,19.516,19.4369,19.4685,32100.0
2015-02-11 12:20:00,24.66,24.71,24.61,24.61,22300.0,19.4843,19.5239,19.4448,19.4448,22300.0
2015-02-11 12:30:00,24.61,24.63,24.55,24.57,42200.0,19.4448,19.4606,19.3974,19.4132,42200.0
2015-02-11 12:40:00,24.56,24.6,24.51,24.6,47700.0,19.4053,19.4369,19.3658,19.4369,47700.0
2015-02-11 12:50:00,24.59,24.59,24.55,24.55,23800.0,19.429,19.429,19.3974,19.3974,23800.0
2015-02-11 13:00:00,24.55,24.56,24.47,24.5,28800.0,19.3974,19.4053,19.3342,19.3579,28800.0
2015-02-11 13:10:00,24.5,24.5,24.38,24.41,33300.0,19.3579,19.3579,19.2631,19.2868,33300.0
2015-02-11 13:20:00,24.4,24.52,24.38,24.45,61100.0,19.2789,19.3737,19.2631,19.3184,61100.0
2015-02-11 13:30:00,24.46,24.49,24.43,24.43,14200.0,19.3263,19.35,19.3026,19.3026,14200.0
2015-02-11 13:40:00,24.43,24.44,24.33,24.35,36700.0,19.3026,19.3105,19.2236,19.2394,36700.0
2015-02-11 13:50:00,24.35,24.39,24.33,24.35,36000.0,19.2394,19.271,19.2236,19.2394,36000.0
2015-02-11 14:00:00,24.35,24.44,24.34,24.44,17600.0,19.2394,19.3105,19.2315,19.3105,17600.0
2015-02-11 14:10:00,24.44,24.49,24.39,24.48,25700.0,19.3105,19.35,19.271,19.3421,25700.0
2015-02-11 14:20:00,24.48,24.56,24.47,24.49,22200.0,19.3421,19.4053,19.3342,19.35,22200.0
2015-02-11 14:30:00,24.5,24.61,24.49,24.56,34200.0,19.3579,19.4448,19.35,19.4053,34200.0
2015-02-11 14:40:00,24.56,24.64,24.55,24.59,23600.0,19.4053,19.4685,19.3974,19.429,23600.0
2015-02-11 14:50:00,24.59,24.6,24.52,24.56,21700.0,19.429,19.4369,19.3737,19.4053,21700.0
2015-02-11 15:00:00,24.56,24.65,24.54,24.63,50000.0,19.4053,19.4764,19.3895,19.4606,50000.0
2015-02-11 15:10:00,24.62,24.66,24.61,24.65,37900.0,19.4527,19.4843,19.4448,19.4764,37900.0
2015-02-11 15:20:00,24.64,24.75,24.63,24.68,58000.0,19.4685,19.5555,19.4606,19.5002,58000.0
2015-02-11 15:30:00,24.67,24.68,24.6,24.67,70300.0,19.4923,19.5002,19.4369,19.4923,70300.0
2015-02-11 15:40:00,24.67,24.67,24.47,24.49,103700.0,19.4923,19.4923,19.3342,19.35,103700.0
2015-02-11 15:50:00,24.5,24.54,24.46,24.51,147000.0,19.3579,19.3895,19.3263,19.3658,147000.0
2015-02-12 09:30:00,24.76,24.88,24.56,24.67,69700.0,19.5634,19.6582,19.4053,19.4923,69700.0
2015-02-12 09:40:00,24.67,24.81,24.52,24.63,60400.0,19.4923,19.6029,19.3737,19.4606,60400.0
2015-02-12 09:50:00,24.64,24.79,24.64,24.7,17900.0,19.4685,19.5871,19.4685,19.516,17900.0
2015-02-12 10:00:00,24.71,24.9,24.71,24.89,22200.0,19.5239,19.674,19.5239,19.6661,22200.0
2015-02-12 10:10:00,24.89,25.02,24.89,24.96,36600.0,19.6661,19.7688,19.6661,19.7214,36600.0
2015-02-12 10:20:00,24.98,25.06,24.89,24.92,29300.0,19.7372,19.8004,19.6661,19.6898,29300.0
2015-02-12 10:30:00,24.91,24.96,24.87,24.91,21200.0,19.6819,19.7214,19.6503,19.6819,21200.0
2015-02-12 10:40:00,24.91,25.24,24.9,25.16,123700.0,19.6819,19.9426,19.674,19.8794,123700.0
2015-02-12 10:50:00,25.16,25.17,25.06,25.08,23500.0,19.8794,19.8873,19.8004,19.8162,23500.0
2015-02-12 11:00:00,25.08,25.14,25.07,25.12,19000.0,19.8162,19.8636,19.8083,19.8478,19000.0
2015-02-12 11:10:00,25.11,25.17,25.03,25.07,26200.0,19.8399,19.8873,19.7767,19.8083,26200.0
2015-02-12 11:20:00,25.07,25.16,25.04,25.13,29100.0,19.8083,19.8794,19.7846,19.8557,29100.0
2015-02-12 11:30:00,25.13,25.15,24.98,25.02,30100.0,19.8557,19.8715,19.7372,19.7688,30100.0
2015-02-12 11:40:00,25.02,25.07,24.98,24.99,22500.0,19.7688,19.8083,19.7372,19.7451,22500.0
2015-02-12 11:50:00,25.0,25.01,24.97,24.98,17200.0,19.753,19.7609,19.7293,19.7372,17200.0
2015-02-12 12:00:00,24.98,25.0,24.93,25.0,9700.0,19.7372,19.753,19.6977,19.753,9700.0
2015-02-12 12:10:00,25.0,25.01,24.98,25.0,31100.0,19.753,19.7609,19.7372,19.753,31100.0
2015-02-12 12:20:00,24.99,25.0,24.96,25.0,12500.0,19.7451,19.753,19.7214,19.753,12500.0
2015-02-12 12:30:00,25.01,25.03,24.97,24.99,11900.0,19.7609,19.7767,19.7293,19.7451,11900.0
2015-02-12 12:40:00,25.0,25.0,24.93,24.96,25900.0,19.753,19.753,19.6977,19.7214,25900.0
2015-02-12 12:50:00,24.94,24.95,24.91,24.94,11300.0,19.7056,19.7135,19.6819,19.7056,11300.0
2015-02-12 13:00:00,24.93,25.0,24.91,24.98,11100.0,19.6977,19.753,19.6819,19.7372,11100.0
2015-02-12 13:10:00,24.98,25.03,24.98,24.98,15400.0,19.7372,19.7767,19.7372,19.7372,15400.0
2015-02-12 13:20:00,24.98,24.99,24.96,24.96,9700.0,19.7372,19.7451,19.7214,19.7214,9700.0
2015-02-12 13:30:00,24.96,25.01,24.94,25.0,14000.0,19.7214,19.7609,19.7056,19.753,14000.0
2015-02-12 13:40:00,25.0,25.01,24.98,24.99,17200.0,19.753,19.7609,19.7372,19.7451,17200.0
2015-02-12 13:50:00,25.0,25.07,24.98,25.07,13400.0,19.753,19.8083,19.7372,19.8083,13400.0
2015-02-12 14:00:00,25.08,25.11,25.05,25.11,29400.0,19.8162,19.8399,19.7925,19.8399,29400.0
2015-02-12 14:10:00,25.11,25.17,25.11,25.16,13300.0,19.8399,19.8873,19.8399,19.8794,13300.0
2015-02-12 14:20:00,25.16,25.19,25.13,25.13,20300.0,19.8794,19.9031,19.8557,19.8557,20300.0
2015-02-12 14:30:00,25.12,25.15,25.1,25.13,25900.0,19.8478,19.8715,19.832,19.8557,25900.0
2015-02-12 14:40:00,25.13,25.17,25.11,25.15,17800.0,19.8557,19.8873,19.8399,19.8715,17800.0
2015-02-12 14:50:00,25.15,25.17,25.12,25.17,20300.0,19.8715,19.8873,19.8478,19.8873,20300.0
2015-02-12 15:00:00,25.17,25.23,25.16,25.23,25400.0,19.8873,19.9347,19.8794,19.9347,25400.0
2015-02-12 15:10:00,25.22,25.24,25.2,25.23,23400.0,19.9268,19.9426,19.911,19.9347,23400.0
2015-02-12 15:20:00,25.23,25.25,25.19,25.19,43800.0,19.9347,19.9505,19.9031,19.9031,43800.0
2015-02-12 15:30:00,25.18,25.25,25.14,25.24,81900.0,19.8952,19.9505,19.8636,19.9426,81900.0
2015-02-12 15:40:00,25.23,25.32,25.22,25.26,96500.0,19.9347,20.0058,19.9268,19.9584,96500.0
2015-02-12 15:50:00,25.26,25.29,25.22,25.24,129200.0,19.9584,19.9821,19.9268,19.9426,129200.0
2015-02-13 09:30:00,24.85,25.09,24.8,24.97,107000.0,19.6345,19.8241,19.595,19.7293,107000.0
2015-02-13 09:40:00,24.98,25.22,24.91,25.17,62100.0,19.7372,19.9268,19.6819,19.8873,62100.0
2015-02-13 09:50:00,25.15,25.17,25.01,25.1,57400.0,19.8715,19.8873,19.7609,19.832,57400.0
2015-02-13 10:00:00,25.09,25.14,24.95,24.95,21300.0,19.8241,19.8636,19.7135,19.7135,21300.0
2015-02-13 10:10:00,24.95,25.05,24.93,24.98,39800.0,19.7135,19.7925,19.6977,19.7372,39800.0
2015-02-13 10:20:00,24.98,25.1,24.92,25.1,22100.0,19.7372,19.832,19.6898,19.832,22100.0
2015-02-13 10:30:00,25.08,25.21,25.08,25.19,27100.0,19.8162,19.9189,19.8162,19.9031,27100.0
2015-02-13 10:40:00,25.21,25.25,25.15,25.21,33700.0,19.9189,19.9505,19.8715,19.9189,33700.0
2015-02-13 10:50:00,25.21,25.34,25.2,25.32,21000.0,19.9189,20.0216,19.911,20.0058,21000.0
2015-02-13 11:00:00,25.34,25.38,25.26,25.29,48000.0,20.0216,20.0532,19.9584,19.9821,48000.0
2015-02-13 11:10:00,25.28,25.34,25.26,25.34,33500.0,19.9742,20.0216,19.9584,20.0216,33500.0
2015-02-13 11:20:00,25.35,25.35,25.3,25.32,20800.0,20.0295,20.0295,19.99,20.0058,20800.0
2015-02-13 11:30:00,25.33,25.4,25.31,25.38,24800.0,20.0137,20.069,19.9979,20.0532,24800.0
2015-02-13 11:40:00,25.38,25.59,25.37,25.58,92900.0,20.0532,20.2192,20.0453,20.2113,92900.0
2015-02-13 11:50:00,25.59,25.66,25.57,25.6,58600.0,20.2192,20.2745,20.2034,20.2271,58600.0
2015-02-13 12:00:00,25.61,25.63,25.59,25.6,42300.0,20.235,20.2508,20.2192,20.2271,42300.0
2015-02-13 12:10:00,25.6,25.63,25.59,25.63,49000.0,20.2271,20.2508,20.2192,20.2508,49000.0
2015-02-13 12:20:00,25.64,25.72,25.59,25.61,47300.0,20.2587,20.3219,20.2192,20.235,47300.0
2015-02-13 12:30:00,25.6,25.63,25.59,25.61,31800.0,20.2271,20.2508,20.2192,20.235,31800.0
2015-02-13 12:40:00,25.61,25.65,25.6,25.62,20600.0,20.235,20.2666,20.2271,20.2429,20600.0
2015-02-13 12:50:00,25.61,25.64,25.6,25.64,17300.0,20.235,20.2587,20.2271,20.2587,17300.0
2015-02-13 13:00:00,25.63,25.76,25.63,25.74,39100.0,20.2508,20.3535,20.2508,20.3377,39100.0
2015-02-13 13:10:00,25.74,25.83,25.71,25.83,35300.0,20.3377,20.4088,20.314,20.4088,35300.0
2015-02-13 13:20:00,25.83,25.92,25.83,25.88,70800.0,20.4088,20.4799,20.4088,20.4483,70800.0
2015-02-13 13:30:00,25.88,25.93,25.82,25.9,98700.0,20.4483,20.4878,20.4009,20.4641,98700.0
2015-02-13 13:40:00,25.9,25.99,25.88,25.98,71800.0,20.4641,20.5352,20.4483,20.5273,71800.0
2015-02-13 13:50:00,25.98,26.07,25.89,26.03,87900.0,20.5273,20.5984,20.4562,20.5668,87900.0
2015-02-13 14:00:00,26.03,26.15,26.0,26.1,62600.0,20.5668,20.6616,20.5431,20.6221,62600.0
2015-02-13 14:10:00,26.1,26.11,26.0,26.04,38800.0,20.6221,20.63,20.5431,20.5747,38800.0
2015-02-13 14:20:00,26.04,26.04,25.99,26.01,55000.0,20.5747,20.5747,20.5352,20.551,55000.0
2015-02-13 14:30:00,26.0,26.03,26.0,26.01,50300.0,20.5431,20.5668,20.5431,20.551,50300.0
2015-02-13 14:40:00,26.01,26.03,26.0,26.01,33300.0,20.551,20.5668,20.5431,20.551,33300.0
2015-02-13 14:50:00,26.01,26.06,25.99,26.0,75900.0,20.551,20.5905,20.5352,20.5431,75900.0
2015-02-13 15:00:00,26.0,26.05,25.99,26.02,44500.0,20.5431,20.5826,20.5352,20.5589,44500.0
2015-02-13 15:10:00,26.03,26.03,25.9,26.02,210700.0,20.5668,20.5668,20.4641,20.5589,210700.0
2015-02-13 15:20:00,26.02,26.02,25.97,25.98,214500.0,20.5589,20.5589,20.5194,20.5273,214500.0
2015-02-13 15:30:00,25.98,26.07,25.96,26.03,96400.0,20.5273,20.5984,20.5115,20.5668,96400.0
2015-02-13 15:40:00,26.03,26.06,25.97,26.03,145100.0,20.5668,20.5905,20.5194,20.5668,145100.0
2015-02-13 15:50:00,26.03,26.09,26.02,26.07,271100.0,20.5668,20.6142,20.5589,20.5984,271100.0
2015-02-17 09:30:00,25.93,26.03,25.84,25.89,59700.0,20.4878,20.5668,20.4167,20.4562,59700.0
2015-02-17 09:40:00,25.91,25.95,25.86,25.87,25500.0,20.472,20.5036,20.4325,20.4404,25500.0
2015-02-17 09:50:00,25.86,25.87,25.7,25.75,49200.0,20.4325,20.4404,20.3061,20.3456,49200.0
2015-02-17 10:00:00,25.73,25.77,25.69,25.72,27700.0,20.3298,20.3614,20.2982,20.3219,27700.0
2015-02-17 10:10:00,25.71,25.77,25.7,25.71,19300.0,20.314,20.3614,20.3061,20.314,19300.0
2015-02-17 10:20:00,25.71,25.73,25.71,25.71,17900.0,20.314,20.3298,20.314,20.314,17900.0
2015-02-17 10:30:00,25.71,25.72,25.63,25.71,112600.0,20.314,20.3219,20.2508,20.314,112600.0
2015-02-17 10:40:00,25.71,25.79,25.7,25.76,25400.0,20.314,20.3772,20.3061,20.3535,25400.0
2015-02-17 10:50:00,25.76,25.78,25.7,25.75,17200.0,20.3535,20.3693,20.3061,20.3456,17200.0
2015-02-17 11:00:00,25.75,25.75,25.69,25.72,30900.0,20.3456,20.3456,20.2982,20.3219,30900.0
2015-02-17 11:10:00,25.72,25.78,25.72,25.77,34800.0,20.3219,20.3693,20.3219,20.3614,34800.0
2015-02-17 11:20:00,25.78,25.83,25.72,25.74,18200.0,20.3693,20.4088,20.3219,20.3377,18200.0
2015-02-17 11:30:00,25.74,25.82,25.74,25.8,23000.0,20.3377,20.4009,20.3377,20.3851,23000.0
2015-02-17 11:40:00,25.81,25.82,25.76,25.8,8600.0,20.393,20.4009,20.3535,20.3851,8600.0
2015-02-17 11:50:00,25.8,25.83,25.76,25.78,22100.0,20.3851,20.4088,20.3535,20.3693,22100.0
2015-02-17 12:00:00,25.78,25.79,25.74,25.77,22300.0,20.3693,20.3772,20.3377,20.3614,22300.0
2015-02-17 12:10:00,25.78,25.8,25.75,25.78,23200.0,20.3693,20.3851,20.3456,20.3693,23200.0
2015-02-17 12:20:00,25.78,25.79,25.69,25.75,55200.0,20.3693,20.3772,20.2982,20.3456,55200.0
2015-02-17 12:30:00,25.75,25.78,25.71,25.72,15400.0,20.3456,20.3693,20.314,20.3219,15400.0
2015-02-17 12:40:00,25.71,25.77,25.67,25.77,22500.0,20.314,20.3614,20.2824,20.3614,22500.0
2015-02-17 12:50:00,25.75,25.75,25.69,25.75,10900.0,20.3456,20.3456,20.2982,20.3456,10900.0
2015-02-17 13:00:00,25.74,25.79,25.7,25.76,20800.0,20.3377,20.3772,20.3061,20.3535,20800.0
2015-02-17 13:10:00,25.77,25.82,25.71,25.81,32800.0,20.3614,20.4009,20.314,20.393,32800.0
2015-02-17 13:20:00,25.8,25.84,25.79,25.8,29700.0,20.3851,20.4167,20.3772,20.3851,29700.0
2015-02-17 13:30:00,25.8,25.81,25.73,25.75,17300.0,20.3851,20.393,20.3298,20.3456,17300.0
2015-02-17 13:40:00,25.75,25.81,25.75,25.79,16100.0,20.3456,20.393,20.3456,20.3772,16100.0
2015-02-17 13:50:00,25.8,25.81,25.72,25.77,22300.0,20.3851,20.393,20.3219,20.3614,22300.0
2015-02-17 14:00:00,25.77,25.8,25.72,25.77,24600.0,20.3614,20.3851,20.3219,20.3614,24600.0
2015-02-17 14:10:00,25.77,25.81,25.75,25.76,30600.0,20.3614,20.393,20.3456,20.3535,30600.0
2015-02-17 14:20:00,25.76,25.79,25.71,25.76,30700.0,20.3535,20.3772,20.314,20.3535,30700.0
2015-02-17 14:30:00,25.77,25.87,25.73,25.85,30600.0,20.3614,20.4404,20.3298,20.4246,30600.0
2015-02-17 14:40:00,25.86,25.88,25.83,25.85,18100.0,20.4325,20.4483,20.4088,20.4246,18100.0
2015-02-17 14:50:00,25.86,25.93,25.84,25.9,30000.0,20.4325,20.4878,20.4167,20.4641,30000.0
2015-02-17 15:00:00,25.89,25.92,25.86,25.9,22200.0,20.4562,20.4799,20.4325,20.4641,22200.0
2015-02-17 15:10:00,25.91,26.02,25.9,26.0,49400.0,20.472,20.5589,20.4641,20.5431,49400.0
2015-02-17 15:20:00,26.0,26.0,25.9,25.94,32400.0,20.5431,20.5431,20.4641,20.4957,32400.0
2015-02-17 15:30:00,25.94,26.0,25.92,25.95,53100.0,20.4957,20.5431,20.4799,20.5036,53100.0
2015-02-17 15:40:00,25.96,25.99,25.93,25.99,69000.0,20.5115,20.5352,20.4878,20.5352,69000.0
2015-02-17 15:50:00,25.99,26.02,25.95,25.97,143100.0,20.5352,20.5589,20.5036,20.5194,143100.0
2015-02-18 09:30:00,25.84,26.0,25.76,26.0,85800.0,20.4167,20.5431,20.3535,20.5431,85800.0
2015-02-18 09:40:00,26.0,26.5,26.0,26.45,136200.0,20.5431,20.9382,20.5431,20.8987,136200.0
2015-02-18 09:50:00,26.46,26.5,26.36,26.41,78400.0,20.9066,20.9382,20.8276,20.8671,78400.0
2015-02-18 10:00:00,26.4,26.41,26.28,26.39,42500.0,20.8592,20.8671,20.7643,20.8513,42500.0
2015-02-18 10:10:00,26.39,26.39,26.29,26.35,46300.0,20.8513,20.8513,20.7722,20.8197,46300.0
2015-02-18 10:20:00,26.34,26.34,26.22,26.24,51700.0,20.8118,20.8118,20.7169,20.7327,51700.0
2015-02-18 10:30:00,26.24,26.25,26.15,26.19,25100.0,20.7327,20.7406,20.6616,20.6932,25100.0
2015-02-18 10:40:00,26.19,26.23,26.18,26.19,28600.0,20.6932,20.7248,20.6853,20.6932,28600.0
2015-02-18 10:50:00,26.2,26.21,26.17,26.18,38500.0,20.7011,20.709,20.6774,20.6853,38500.0
2015-02-18 11:00:00,26.18,26.19,26.1,26.13,22000.0,20.6853,20.6932,20.6221,20.6458,22000.0
2015-02-18 11:10:00,26.14,26.2,26.12,26.15,29200.0,20.6537,20.7011,20.6379,20.6616,29200.0
2015-02-18 11:20:00,26.15,26.17,26.11,26.12,36200.0,20.6616,20.6774,20.63,20.6379,36200.0
2015-02-18 11:30:00,26.11,26.12,26.05,26.07,30700.0,20.63,20.6379,20.5826,20.5984,30700.0
2015-02-18 11:40:00,26.06,26.08,25.97,26.03,82000.0,20.5905,20.6063,20.5194,20.5668,82000.0
2015-02-18 11:50:00,26.03,26.15,26.01,26.05,80000.0,20.5668,20.6616,20.551,20.5826,80000.0
2015-02-18 12:00:00,26.07,26.07,25.89,25.89,18800.0,20.5984,20.5984,20.4562,20.4562,18800.0
2015-02-18 12:10:00,25.89,26.05,25.84,25.95,65600.0,20.4562,20.5826,20.4167,20.5036,65600.0
2015-02-18 12:20:00,25.95,25.98,25.8,25.85,72100.0,20.5036,20.5273,20.3851,20.4246,72100.0
2015-02-18 12:30:00,25.85,25.92,25.8,25.87,24500.0,20.4246,20.4799,20.3851,20.4404,24500.0
2015-02-18 12:40:00,25.86,25.9,25.82,25.87,24000.0,20.4325,20.4641,20.4009,20.4404,24000.0
2015-02-18 12:50:00,25.87,25.91,25.82,25.85,20900.0,20.4404,20.472,20.4009,20.4246,20900.0
2015-02-18 13:00:00,25.86,25.97,25.86,25.95,12800.0,20.4325,20.5194,20.4325,20.5036,12800.0
2015-02-18 13:10:00,25.95,26.01,25.92,25.95,13400.0,20.5036,20.551,20.4799,20.5036,13400.0
2015-02-18 13:20:00,25.94,25.94,25.82,25.83,15800.0,20.4957,20.4957,20.4009,20.4088,15800.0
2015-02-18 13:30:00,25.83,25.93,25.8,25.81,25700.0,20.4088,20.4878,20.3851,20.393,25700.0
2015-02-18 13:40:00,25.8,25.83,25.77,25.83,39300.0,20.3851,20.4088,20.3614,20.4088,39300.0
2015-02-18 13:50:00,25.83,25.9,25.79,25.79,16200.0,20.4088,20.4641,20.3772,20.3772,16200.0
2015-02-18 14:00:00,25.79,25.92,25.78,25.78,28400.0,20.3772,20.4799,20.3693,20.3693,28400.0
2015-02-18 14:10:00,25.78,25.81,25.76,25.78,28500.0,20.3693,20.393,20.3535,20.3693,28500.0
2015-02-18 14:20:00,25.78,25.79,25.7,25.7,26300.0,20.3693,20.3772,20.3061,20.3061,26300.0
2015-02-18 14:30:00,25.71,25.87,25.71,25.85,51700.0,20.314,20.4404,20.314,20.4246,51700.0
2015-02-18 14:40:00,25.84,25.86,25.72,25.73,52900.0,20.4167,20.4325,20.3219,20.3298,52900.0
2015-02-18 14:50:00,25.73,25.89,25.72,25.88,113800.0,20.3298,20.4562,20.3219,20.4483,113800.0
2015-02-18 15:00:00,25.88,25.95,25.87,25.92,24600.0,20.4483,20.5036,20.4404,20.4799,24600.0
2015-02-18 15:10:00,25.93,25.93,25.88,25.9,17500.0,20.4878,20.4878,20.4483,20.4641,17500.0
2015-02-18 15:20:00,25.9,25.9,25.82,25.83,36200.0,20.4641,20.4641,20.4009,20.4088,36200.0
2015-02-18 15:30:00,25.83,25.83,25.74,25.74,54900.0,20.4088,20.4088,20.3377,20.3377,54900.0
2015-02-18 15:40:00,25.75,25.82,25.66,25.79,96600.0,20.3456,20.4009,20.2745,20.3772,96600.0
2015-02-18 15:50:00,25.79,25.83,25.7,25.77,126100.0,20.3772,20.4088,20.3061,20.3614,126100.0
2015-02-19 09:30:00,25.63,25.97,25.59,25.73,34100.0,20.2508,20.5194,20.2192,20.3298,34100.0
2015-02-19 09:40:00,25.73,25.81,25.64,25.64,12300.0,20.3298,20.393,20.2587,20.2587,12300.0
2015-02-19 09:50:00,25.63,25.82,25.63,25.79,12900.0,20.2508,20.4009,20.2508,20.3772,12900.0
2015-02-19 10:00:00,25.79,26.11,25.7,26.09,121200.0,20.3772,20.63,20.3061,20.6142,121200.0
2015-02-19 10:10:00,26.09,26.09,25.97,25.98,48500.0,20.6142,20.6142,20.5194,20.5273,48500.0
2015-02-19 10:20:00,25.99,26.16,25.94,26.15,70200.0,20.5352,20.6695,20.4957,20.6616,70200.0
2015-02-19 10:30:00,26.15,26.17,25.89,25.89,107700.0,20.6616,20.6774,20.4562,20.4562,107700.0
2015-02-19 10:40:00,25.89,25.89,25.8,25.82,23100.0,20.4562,20.4562,20.3851,20.4009,23100.0
2015-02-19 10:50:00,25.81,25.86,25.81,25.84,10900.0,20.393,20.4325,20.393,20.4167,10900.0
2015-02-19 11:00:00,25.84,25.9,25.84,25.86,11500.0,20.4167,20.4641,20.4167,20.4325,11500.0
2015-02-19 11:10:00,25.85,25.87,25.81,25.87,16900.0,20.4246,20.4404,20.393,20.4404,16900.0
2015-02-19 11:20:00,25.87,25.93,25.82,25.93,26500.0,20.4404,20.4878,20.4009,20.4878,26500.0
2015-02-19 11:30:00,25.93,26.0,25.92,25.94,22200.0,20.4878,20.5431,20.4799,20.4957,22200.0
2015-02-19 11:40:00,25.94,26.04,25.93,26.0,24600.0,20.4957,20.5747,20.4878,20.5431,24600.0
2015-02-19 11:50:00,26.01,26.01,25.9,25.91,16900.0,20.551,20.551,20.4641,20.472,16900.0
2015-02-19 12:00:00,25.9,25.95,25.9,25.95,9800.0,20.4641,20.5036,20.4641,20.5036,9800.0
2015-02-19 12:10:00,25.95,25.97,25.92,25.93,8500.0,20.5036,20.5194,20.4799,20.4878,8500.0
2015-02-19 12:20:00,25.93,25.93,25.89,25.89,15300.0,20.4878,20.4878,20.4562,20.4562,15300.0
2015-02-19 12:30:00,25.89,26.03,25.89,26.03,35500.0,20.4562,20.5668,20.4562,20.5668,35500.0
2015-02-19 12:40:00,26.03,26.07,26.01,26.05,17500.0,20.5668,20.5984,20.551,20.5826,17500.0
2015-02-19 12:50:00,26.05,26.1,26.03,26.08,15100.0,20.5826,20.6221,20.5668,20.6063,15100.0
2015-02-19 13:00:00,26.09,26.09,26.01,26.01,25700.0,20.6142,20.6142,20.551,20.551,25700.0
2015-02-19 13:10:00,26.01,26.06,25.98,26.06,34900.0,20.551,20.5905,20.5273,20.5905,34900.0
2015-02-19 13:20:00,26.06,26.08,26.01,26.04,13500.0,20.5905,20.6063,20.551,20.5747,13500.0
2015-02-19 13:30:00,26.03,26.04,25.99,26.02,9900.0,20.5668,20.5747,20.5352,20.5589,9900.0
2015-02-19 13:40:00,26.01,26.02,25.97,25.99,26800.0,20.551,20.5589,20.5194,20.5352,26800.0
2015-02-19 13:50:00,25.99,26.02,25.97,26.01,9100.0,20.5352,20.5589,20.5194,20.551,9100.0
2015-02-19 14:00:00,26.02,26.02,25.95,25.95,18800.0,20.5589,20.5589,20.5036,20.5036,18800.0
2015-02-19 14:10:00,25.96,25.96,25.9,25.91,35700.0,20.5115,20.5115,20.4641,20.472,35700.0
2015-02-19 14:20:00,25.9,25.9,25.8,25.82,39600.0,20.4641,20.4641,20.3851,20.4009,39600.0
2015-02-19 14:30:00,25.82,25.82,25.7,25.72,28900.0,20.4009,20.4009,20.3061,20.3219,28900.0
2015-02-19 14:40:00,25.72,25.81,25.7,25.76,28900.0,20.3219,20.393,20.3061,20.3535,28900.0
2015-02-19 14:50:00,25.77,25.79,25.72,25.73,28200.0,20.3614,20.3772,20.3219,20.3298,28200.0
2015-02-19 15:00:00,25.73,25.74,25.69,25.69,17200.0,20.3298,20.3377,20.2982,20.2982,17200.0
2015-02-19 15:10:00,25.7,25.8,25.68,25.71,59600.0,20.3061,20.3851,20.2903,20.314,59600.0
2015-02-19 15:20:00,25.7,25.74,25.68,25.68,43400.0,20.3061,20.3377,20.2903,20.2903,43400.0
2015-02-19 15:30:00,25.68,25.68,25.59,25.63,84400.0,20.2903,20.2903,20.2192,20.2508,84400.0
2015-02-19 15:40:00,25.63,25.63,25.55,25.55,91700.0,20.2508,20.2508,20.1876,20.1876,91700.0
2015-02-19 15:50:00,25.55,25.67,25.55,25.62,141700.0,20.1876,20.2824,20.1876,20.2429,141700.0
2015-02-20 09:30:00,25.68,25.93,25.48,25.73,56900.0,20.2903,20.4878,20.1322,20.3298,56900.0
2015-02-20 09:40:00,25.74,25.77,25.47,25.53,34700.0,20.3377,20.3614,20.1243,20.1718,34700.0
2015-02-20 09:50:00,25.56,25.56,25.36,25.44,33400.0,20.1955,20.1955,20.0374,20.1006,33400.0
2015-02-20 10:00:00,25.43,25.47,25.41,25.43,46400.0,20.0927,20.1243,20.0769,20.0927,46400.0
2015-02-20 10:10:00,25.44,25.47,25.4,25.42,43700.0,20.1006,20.1243,20.069,20.0848,43700.0
2015-02-20 10:20:00,25.42,25.44,25.39,25.44,36900.0,20.0848,20.1006,20.0611,20.1006,36900.0
2015-02-20 10:30:00,25.43,25.66,25.42,25.64,29900.0,20.0927,20.2745,20.0848,20.2587,29900.0
2015-02-20 10:40:00,25.67,25.75,25.65,25.71,42000.0,20.2824,20.3456,20.2666,20.314,42000.0
2015-02-20 10:50:00,25.7,25.73,25.6,25.64,13500.0,20.3061,20.3298,20.2271,20.2587,13500.0
2015-02-20 11:00:00,25.63,25.77,25.63,25.71,17700.0,20.2508,20.3614,20.2508,20.314,17700.0
2015-02-20 11:10:00,25.71,25.71,25.65,25.66,13700.0,20.314,20.314,20.2666,20.2745,13700.0
2015-02-20 11:20:00,25.67,25.69,25.53,25.56,40100.0,20.2824,20.2982,20.1718,20.1955,40100.0
2015-02-20 11:30:00,25.57,25.6,25.48,25.48,19900.0,20.2034,20.2271,20.1322,20.1322,19900.0
2015-02-20 11:40:00,25.48,25.53,25.46,25.48,20000.0,20.1322,20.1718,20.1164,20.1322,20000.0
2015-02-20 11:50:00,25.47,25.53,25.45,25.52,22100.0,20.1243,20.1718,20.1085,20.1639,22100.0
2015-02-20 12:00:00,25.52,25.61,25.49,25.61,24300.0,20.1639,20.235,20.1401,20.235,24300.0
2015-02-20 12:10:00,25.59,25.64,25.58,25.6,13900.0,20.2192,20.2587,20.2113,20.2271,13900.0
2015-02-20 12:20:00,25.59,25.59,25.54,25.54,14000.0,20.2192,20.2192,20.1797,20.1797,14000.0
2015-02-20 12:30:00,25.54,25.6,25.49,25.57,19900.0,20.1797,20.2271,20.1401,20.2034,19900.0
2015-02-20 12:40:00,25.56,25.63,25.55,25.59,7500.0,20.1955,20.2508,20.1876,20.2192,7500.0
2015-02-20 12:50:00,25.59,25.62,25.57,25.59,8800.0,20.2192,20.2429,20.2034,20.2192,8800.0
2015-02-20 13:00:00,25.58,25.62,25.55,25.62,11300.0,20.2113,20.2429,20.1876,20.2429,11300.0
2015-02-20 13:10:00,25.6,25.74,25.6,25.73,18600.0,20.2271,20.3377,20.2271,20.3298,18600.0
2015-02-20 13:20:00,25.75,25.76,25.69,25.69,17000.0,20.3456,20.3535,20.2982,20.2982,17000.0
2015-02-20 13:30:00,25.7,25.76,25.69,25.74,14800.0,20.3061,20.3535,20.2982,20.3377,14800.0
2015-02-20 13:40:00,25.77,25.78,25.7,25.7,15700.0,20.3614,20.3693,20.3061,20.3061,15700.0
2015-02-20 13:50:00,25.71,25.74,25.69,25.74,8500.0,20.314,20.3377,20.2982,20.3377,8500.0
2015-02-20 14:00:00,25.72,25.79,25.71,25.75,38000.0,20.3219,20.3772,20.314,20.3456,38000.0
2015-02-20 14:10:00,25.76,25.79,25.76,25.79,12700.0,20.3535,20.3772,20.3535,20.3772,12700.0
2015-02-20 14:20:00,25.77,25.77,25.66,25.66,15500.0,20.3614,20.3614,20.2745,20.2745,15500.0
2015-02-20 14:30:00,25.66,25.76,25.66,25.74,30200.0,20.2745,20.3535,20.2745,20.3377,30200.0
2015-02-20 14:40:00,25.75,25.76,25.73,25.73,18800.0,20.3456,20.3535,20.3298,20.3298,18800.0
2015-02-20 14:50:00,25.73,25.76,25.65,25.71,24000.0,20.3298,20.3535,20.2666,20.314,24000.0
2015-02-20 15:00:00,25.71,25.79,25.71,25.77,18700.0,20.314,20.3772,20.314,20.3614,18700.0
2015-02-20 15:10:00,25.77,25.79,25.72,25.74,26300.0,20.3614,20.3772,20.3219,20.3377,26300.0
2015-02-20 15:20:00,25.74,25.75,25.68,25.72,23600.0,20.3377,20.3456,20.2903,20.3219,23600.0
2015-02-20 15:30:00,25.72,25.8,25.7,25.79,30000.0,20.3219,20.3851,20.3061,20.3772,30000.0
2015-02-20 15:40:00,25.79,25.87,25.78,25.81,122900.0,20.3772,20.4404,20.3693,20.393,122900.0
2015-02-20 15:50:00,25.82,25.88,25.75,25.78,162600.0,20.4009,20.4483,20.3456,20.3693,162600.0
2015-02-23 09:30:00,25.83,25.92,25.6,25.69,17100.0,20.4088,20.4799,20.2271,20.2982,17100.0
2015-02-23 09:40:00,25.68,25.74,25.57,25.57,20500.0,20.2903,20.3377,20.2034,20.2034,20500.0
2015-02-23 09:50:00,25.57,25.67,25.52,25.67,14700.0,20.2034,20.2824,20.1639,20.2824,14700.0
2015-02-23 10:00:00,25.68,25.76,25.59,25.71,11300.0,20.2903,20.3535,20.2192,20.314,11300.0
2015-02-23 10:10:00,25.72,25.79,25.65,25.74,36900.0,20.3219,20.3772,20.2666,20.3377,36900.0
2015-02-23 10:20:00,25.73,25.8,25.69,25.76,8900.0,20.3298,20.3851,20.2982,20.3535,8900.0
2015-02-23 10:30:00,25.77,25.85,25.77,25.81,30500.0,20.3614,20.4246,20.3614,20.393,30500.0
2015-02-23 10:40:00,25.81,25.81,25.74,25.74,11800.0,20.393,20.393,20.3377,20.3377,11800.0
2015-02-23 10:50:00,25.73,25.73,25.68,25.68,6200.0,20.3298,20.3298,20.2903,20.2903,6200.0
2015-02-23 11:00:00,25.7,25.74,25.64,25.72,8700.0,20.3061,20.3377,20.2587,20.3219,8700.0
2015-02-23 11:10:00,25.73,25.79,25.71,25.77,10600.0,20.3298,20.3772,20.314,20.3614,10600.0
2015-02-23 11:20:00,25.78,25.79,25.73,25.73,18000.0,20.3693,20.3772,20.3298,20.3298,18000.0
2015-02-23 11:30:00,25.74,25.76,25.66,25.69,21600.0,20.3377,20.3535,20.2745,20.2982,21600.0
2015-02-23 11:40:00,25.7,25.71,25.65,25.68,17100.0,20.3061,20.314,20.2666,20.2903,17100.0
2015-02-23 11:50:00,25.67,25.68,25.64,25.66,10900.0,20.2824,20.2903,20.2587,20.2745,10900.0
2015-02-23 12:00:00,25.65,25.72,25.64,25.71,21100.0,20.2666,20.3219,20.2587,20.314,21100.0
2015-02-23 12:10:00,25.71,25.74,25.66,25.66,16500.0,20.314,20.3377,20.2745,20.2745,16500.0
2015-02-23 12:20:00,25.67,25.67,25.57,25.59,9600.0,20.2824,20.2824,20.2034,20.2192,9600.0
2015-02-23 12:30:00,25.59,25.61,25.58,25.59,16800.0,20.2192,20.235,20.2113,20.2192,16800.0
2015-02-23 12:40:00,25.6,25.64,25.59,25.64,12000.0,20.2271,20.2587,20.2192,20.2587,12000.0
2015-02-23 12:50:00,25.65,25.67,25.63,25.65,7900.0,20.2666,20.2824,20.2508,20.2666,7900.0
2015-02-23 13:00:00,25.65,25.67,25.65,25.66,10800.0,20.2666,20.2824,20.2666,20.2745,10800.0
2015-02-23 13:10:00,25.66,25.67,25.64,25.66,7500.0,20.2745,20.2824,20.2587,20.2745,7500.0
2015-02-23 13:20:00,25.66,25.67,25.65,25.66,16400.0,20.2745,20.2824,20.2666,20.2745,16400.0
2015-02-23 13:30:00,25.65,25.75,25.65,25.75,19900.0,20.2666,20.3456,20.2666,20.3456,19900.0
2015-02-23 13:40:00,25.75,25.76,25.7,25.7,10600.0,20.3456,20.3535,20.3061,20.3061,10600.0
2015-02-23 13:50:00,25.71,25.77,25.71,25.73,7900.0,20.314,20.3614,20.314,20.3298,7900.0
2015-02-23 14:00:00,25.73,25.75,25.71,25.72,9500.0,20.3298,20.3456,20.314,20.3219,9500.0
2015-02-23 14:10:00,25.71,25.72,25.62,25.62,10800.0,20.314,20.3219,20.2429,20.2429,10800.0
2015-02-23 14:20:00,25.61,25.62,25.56,25.58,19800.0,20.235,20.2429,20.1955,20.2113,19800.0
2015-02-23 14:30:00,25.58,25.6,25.57,25.57,20300.0,20.2113,20.2271,20.2034,20.2034,20300.0
2015-02-23 14:40:00,25.58,25.63,25.57,25.6,24300.0,20.2113,20.2508,20.2034,20.2271,24300.0
2015-02-23 14:50:00,25.6,25.6,25.56,25.57,10600.0,20.2271,20.2271,20.1955,20.2034,10600.0
2015-02-23 15:00:00,25.57,25.58,25.54,25.55,14000.0,20.2034,20.2113,20.1797,20.1876,14000.0
2015-02-23 15:10:00,25.54,25.59,25.54,25.57,11500.0,20.1797,20.2192,20.1797,20.2034,11500.0
2015-02-23 15:20:00,25.58,25.6,25.56,25.6,12800.0,20.2113,20.2271,20.1955,20.2271,12800.0
2015-02-23 15:30:00,25.59,25.6,25.57,25.6,23500.0,20.2192,20.2271,20.2034,20.2271,23500.0
2015-02-23 15:40:00,25.6,25.62,25.57,25.58,71500.0,20.2271,20.2429,20.2034,20.2113,71500.0
2015-02-23 15:50:00,25.58,25.71,25.57,25.7,89700.0,20.2113,20.314,20.2034,20.3061,89700.0
2015-02-24 09:30:00,25.62,25.92,25.62,25.81,29100.0,20.2429,20.4799,20.2429,20.393,29100.0
2015-02-24 09:40:00,25.81,25.86,25.71,25.79,30600.0,20.393,20.4325,20.314,20.3772,30600.0
2015-02-24 09:50:00,25.79,25.85,25.64,25.67,12000.0,20.3772,20.4246,20.2587,20.2824,12000.0
2015-02-24 10:00:00,25.64,25.65,25.52,25.54,17100.0,20.2587,20.2666,20.1639,20.1797,17100.0
2015-02-24 10:10:00,25.55,25.76,25.53,25.73,35200.0,20.1876,20.3535,20.1718,20.3298,35200.0
2015-02-24 10:20:00,25.74,25.8,25.66,25.77,25600.0,20.3377,20.3851,20.2745,20.3614,25600.0
2015-02-24 10:30:00,25.74,25.79,25.7,25.7,9800.0,20.3377,20.3772,20.3061,20.3061,9800.0
2015-02-24 10:40:00,25.68,25.68,25.57,25.58,28100.0,20.2903,20.2903,20.2034,20.2113,28100.0
2015-02-24 10:50:00,25.57,25.57,25.5,25.51,12500.0,20.2034,20.2034,20.1481,20.156,12500.0
2015-02-24 11:00:00,25.51,25.57,25.5,25.53,20000.0,20.156,20.2034,20.1481,20.1718,20000.0
2015-02-24 11:10:00,25.54,25.61,25.53,25.56,8200.0,20.1797,20.235,20.1718,20.1955,8200.0
2015-02-24 11:20:00,25.56,25.57,25.45,25.46,15900.0,20.1955,20.2034,20.1085,20.1164,15900.0
2015-02-24 11:30:00,25.47,25.52,25.42,25.52,25300.0,20.1243,20.1639,20.0848,20.1639,25300.0
2015-02-24 11:40:00,25.52,25.54,25.43,25.46,18500.0,20.1639,20.1797,20.0927,20.1164,18500.0
2015-02-24 11:50:00,25.46,25.51,25.45,25.49,7900.0,20.1164,20.156,20.1085,20.1401,7900.0
2015-02-24 12:00:00,25.48,25.65,25.48,25.65,22900.0,20.1322,20.2666,20.1322,20.2666,22900.0
2015-02-24 12:10:00,25.65,25.66,25.6,25.61,15200.0,20.2666,20.2745,20.2271,20.235,15200.0
2015-02-24 12:20:00,25.59,25.61,25.57,25.58,8300.0,20.2192,20.235,20.2034,20.2113,8300.0
2015-02-24 12:30:00,25.59,25.59,25.52,25.53,11400.0,20.2192,20.2192,20.1639,20.1718,11400.0
2015-02-24 12:40:00,25.54,25.56,25.51,25.55,11700.0,20.1797,20.1955,20.156,20.1876,11700.0
2015-02-24 12:50:00,25.54,25.64,25.52,25.64,10800.0,20.1797,20.2587,20.1639,20.2587,10800.0
2015-02-24 13:00:00,25.62,25.62,25.59,25.62,9300.0,20.2429,20.2429,20.2192,20.2429,9300.0
2015-02-24 13:10:00,25.63,25.63,25.59,25.6,16200.0,20.2508,20.2508,20.2192,20.2271,16200.0
2015-02-24 13:20:00,25.59,25.67,25.58,25.67,55100.0,20.2192,20.2824,20.2113,20.2824,55100.0
2015-02-24 13:30:00,25.67,25.67,25.55,25.55,45000.0,20.2824,20.2824,20.1876,20.1876,45000.0
2015-02-24 13:40:00,25.55,25.56,25.42,25.44,68200.0,20.1876,20.1955,20.0848,20.1006,68200.0
2015-02-24 13:50:00,25.43,25.43,25.33,25.41,33300.0,20.0927,20.0927,20.0137,20.0769,33300.0
2015-02-24 14:00:00,25.44,25.44,25.33,25.37,8300.0,20.1006,20.1006,20.0137,20.0453,8300.0
2015-02-24 14:10:00,25.36,25.4,25.35,25.35,6200.0,20.0374,20.069,20.0295,20.0295,6200.0
2015-02-24 14:20:00,25.35,25.41,25.34,25.38,12900.0,20.0295,20.0769,20.0216,20.0532,12900.0
2015-02-24 14:30:00,25.38,25.4,25.37,25.4,7700.0,20.0532,20.069,20.0453,20.069,7700.0
2015-02-24 14:40:00,25.41,25.47,25.4,25.41,11200.0,20.0769,20.1243,20.069,20.0769,11200.0
2015-02-24 14:50:00,25.4,25.44,25.4,25.43,7700.0,20.069,20.1006,20.069,20.0927,7700.0
2015-02-24 15:00:00,25.42,25.52,25.41,25.52,15900.0,20.0848,20.1639,20.0769,20.1639,15900.0
2015-02-24 15:10:00,25.52,25.54,25.51,25.52,10600.0,20.1639,20.1797,20.156,20.1639,10600.0
2015-02-24 15:20:00,25.52,25.58,25.52,25.56,20200.0,20.1639,20.2113,20.1639,20.1955,20200.0
2015-02-24 15:30:00,25.55,25.6,25.52,25.6,27400.0,20.1876,20.2271,20.1639,20.2271,27400.0
2015-02-24 15:40:00,25.6,25.67,25.55,25.66,73300.0,20.2271,20.2824,20.1876,20.2745,73300.0
2015-02-24 15:50:00,25.66,25.72,25.64,25.64,129300.0,20.2745,20.3219,20.2587,20.2587,129300.0
2015-02-25 09:30:00,25.47,25.52,25.16,25.36,44200.0,20.1243,20.1639,19.8794,20.0374,44200.0
2015-02-25 09:40:00,25.36,25.36,25.12,25.26,57300.0,20.0374,20.0374,19.8478,19.9584,57300.0
2015-02-25 09:50:00,25.25,25.32,25.11,25.31,85900.0,19.9505,20.0058,19.8399,19.9979,85900.0
2015-02-25 10:00:00,25.3,25.32,25.17,25.2,49200.0,19.99,20.0058,19.8873,19.911,49200.0
2015-02-25 10:10:00,25.2,25.2,25.12,25.19,45600.0,19.911,19.911,19.8478,19.9031,45600.0
2015-02-25 10:20:00,25.21,25.23,25.12,25.17,36000.0,19.9189,19.9347,19.8478,19.8873,36000.0
2015-02-25 10:30:00,25.16,25.24,25.15,25.23,18600.0,19.8794,19.9426,19.8715,19.9347,18600.0
2015-02-25 10:40:00,25.24,25.24,25.18,25.21,33700.0,19.9426,19.9426,19.8952,19.9189,33700.0
2015-02-25 10:50:00,25.21,25.21,25.09,25.09,32100.0,19.9189,19.9189,19.8241,19.8241,32100.0
2015-02-25 11:00:00,25.08,25.17,25.07,25.09,29300.0,19.8162,19.8873,19.8083,19.8241,29300.0
2015-02-25 11:10:00,25.09,25.16,25.09,25.13,31600.0,19.8241,19.8794,19.8241,19.8557,31600.0
2015-02-25 11:20:00,25.14,25.14,25.1,25.14,24300.0,19.8636,19.8636,19.832,19.8636,24300.0
2015-02-25 11:30:00,25.14,25.22,25.13,25.18,30900.0,19.8636,19.9268,19.8557,19.8952,30900.0
2015-02-25 11:40:00,25.18,25.21,25.15,25.21,18500.0,19.8952,19.9189,19.8715,19.9189,18500.0
2015-02-25 11:50:00,25.21,25.22,25.13,25.14,17900.0,19.9189,19.9268,19.8557,19.8636,17900.0
2015-02-25 12:00:00,25.14,25.15,25.11,25.15,18400.0,19.8636,19.8715,19.8399,19.8715,18400.0
2015-02-25 12:10:00,25.14,25.16,25.11,25.11,21900.0,19.8636,19.8794,19.8399,19.8399,21900.0
2015-02-25 12:20:00,25.13,25.15,25.1,25.11,38700.0,19.8557,19.8715,19.832,19.8399,38700.0
2015-02-25 12:30:00,25.11,25.11,25.06,25.06,20900.0,19.8399,19.8399,19.8004,19.8004,20900.0
2015-02-25 12:40:00,25.06,25.12,25.04,25.09,34200.0,19.8004,19.8478,19.7846,19.8241,34200.0
2015-02-25 12:50:00,25.08,25.08,25.01,25.02,18000.0,19.8162,19.8162,19.7609,19.7688,18000.0
2015-02-25 13:00:00,25.03,25.07,24.98,25.01,38800.0,19.7767,19.8083,19.7372,19.7609,38800.0
2015-02-25 13:10:00,25.0,25.09,25.0,25.08,28200.0,19.753,19.8241,19.753,19.8162,28200.0
2015-02-25 13:20:00,25.09,25.09,25.03,25.06,16600.0,19.8241,19.8241,19.7767,19.8004,16600.0
2015-02-25 13:30:00,25.07,25.11,25.04,25.1,11200.0,19.8083,19.8399,19.7846,19.832,11200.0
2015-02-25 13:40:00,25.1,25.1,25.03,25.07,37300.0,19.832,19.832,19.7767,19.8083,37300.0
2015-02-25 13:50:00,25.07,25.09,25.05,25.08,26900.0,19.8083,19.8241,19.7925,19.8162,26900.0
2015-02-25 14:00:00,25.08,25.16,25.04,25.14,66100.0,19.8162,19.8794,19.7846,19.8636,66100.0
2015-02-25 14:10:00,25.14,25.15,25.1,25.15,63200.0,19.8636,19.8715,19.832,19.8715,63200.0
2015-02-25 14:20:00,25.14,25.15,25.1,25.12,37600.0,19.8636,19.8715,19.832,19.8478,37600.0
2015-02-25 14:30:00,25.13,25.16,25.11,25.12,40000.0,19.8557,19.8794,19.8399,19.8478,40000.0
2015-02-25 14:40:00,25.12,25.12,25.06,25.08,18400.0,19.8478,19.8478,19.8004,19.8162,18400.0
2015-02-25 14:50:00,25.08,25.08,24.94,24.96,73300.0,19.8162,19.8162,19.7056,19.7214,73300.0
2015-02-25 15:00:00,24.96,25.02,24.95,25.0,56400.0,19.7214,19.7688,19.7135,19.753,56400.0
2015-02-25 15:10:00,24.99,25.01,24.94,24.96,36000.0,19.7451,19.7609,19.7056,19.7214,36000.0
2015-02-25 15:20:00,24.96,24.99,24.93,24.98,57800.0,19.7214,19.7451,19.6977,19.7372,57800.0
2015-02-25 15:30:00,24.98,25.01,24.92,25.01,44800.0,19.7372,19.7609,19.6898,19.7609,44800.0
2015-02-25 15:40:00,25.01,25.03,24.9,24.99,149400.0,19.7609,19.7767,19.674,19.7451,149400.0
2015-02-25 15:50:00,25.0,25.01,24.8,24.85,285600.0,19.753,19.7609,19.595,19.6345,285600.0
2015-02-26 09:30:00,23.9,24.16,23.69,23.69,243600.0,18.8839,19.0893,18.7179,18.7179,243600.0
2015-02-26 09:40:00,23.69,23.75,23.12,23.71,407800.0,18.7179,18.7653,18.2676,18.7337,407800.0
2015-02-26 09:50:00,23.73,23.94,23.64,23.75,263100.0,18.7495,18.9155,18.6784,18.7653,263100.0
2015-02-26 10:00:00,23.76,23.78,23.61,23.72,112500.0,18.7732,18.789,18.6547,18.7416,112500.0
2015-02-26 10:10:00,23.72,23.93,23.69,23.87,85700.0,18.7416,18.9076,18.7179,18.8602,85700.0
2015-02-26 10:20:00,23.88,23.88,23.71,23.74,34800.0,18.8681,18.8681,18.7337,18.7574,34800.0
2015-02-26 10:30:00,23.73,23.8,23.72,23.73,70000.0,18.7495,18.8048,18.7416,18.7495,70000.0
2015-02-26 10:40:00,23.72,23.89,23.72,23.89,57800.0,18.7416,18.876,18.7416,18.876,57800.0
2015-02-26 10:50:00,23.89,23.97,23.86,23.87,70800.0,18.876,18.9392,18.8523,18.8602,70800.0
2015-02-26 11:00:00,23.87,23.96,23.84,23.89,57300.0,18.8602,18.9313,18.8365,18.876,57300.0
2015-02-26 11:10:00,23.89,23.95,23.8,23.95,65000.0,18.876,18.9234,18.8048,18.9234,65000.0
2015-02-26 11:20:00,23.94,24.16,23.94,24.12,99700.0,18.9155,19.0893,18.9155,19.0577,99700.0
2015-02-26 11:30:00,24.11,24.13,24.05,24.07,71300.0,19.0498,19.0656,19.0024,19.0182,71300.0
2015-02-26 11:40:00,24.09,24.2,24.09,24.16,81200.0,19.034,19.1209,19.034,19.0893,81200.0
2015-02-26 11:50:00,24.15,24.16,23.96,23.99,88000.0,19.0814,19.0893,18.9313,18.955,88000.0
2015-02-26 12:00:00,23.99,24.03,23.97,24.03,31600.0,18.955,18.9866,18.9392,18.9866,31600.0
2015-02-26 12:10:00,24.05,24.08,24.0,24.0,44700.0,19.0024,19.0261,18.9629,18.9629,44700.0
2015-02-26 12:20:00,23.98,23.98,23.9,23.9,26300.0,18.9471,18.9471,18.8839,18.8839,26300.0
2015-02-26 12:30:00,23.91,24.03,23.9,24.0,21600.0,18.8918,18.9866,18.8839,18.9629,21600.0
2015-02-26 12:40:00,23.99,24.11,23.94,24.06,47000.0,18.955,19.0498,18.9155,19.0103,47000.0
2015-02-26 12:50:00,24.08,24.2,24.06,24.18,48300.0,19.0261,19.1209,19.0103,19.1051,48300.0
2015-02-26 13:00:00,24.2,24.2,24.06,24.14,31500.0,19.1209,19.1209,19.0103,19.0735,31500.0
2015-02-26 13:10:00,24.15,24.16,24.1,24.12,20600.0,19.0814,19.0893,19.0419,19.0577,20600.0
2015-02-26 13:20:00,24.11,24.11,23.93,24.03,43000.0,19.0498,19.0498,18.9076,18.9866,43000.0
2015-02-26 13:30:00,24.03,24.17,24.03,24.16,35400.0,18.9866,19.0972,18.9866,19.0893,35400.0
2015-02-26 13:40:00,24.15,24.16,24.01,24.01,36200.0,19.0814,19.0893,18.9708,18.9708,36200.0
2015-02-26 13:50:00,24.02,24.16,23.99,24.12,56300.0,18.9787,19.0893,18.955,19.0577,56300.0
2015-02-26 14:00:00,24.12,24.12,23.97,23.97,31800.0,19.0577,19.0577,18.9392,18.9392,31800.0
2015-02-26 14:10:00,23.97,24.06,23.91,23.93,57000.0,18.9392,19.0103,18.8918,18.9076,57000.0
2015-02-26 14:20:00,23.94,23.95,23.86,23.87,32900.0,18.9155,18.9234,18.8523,18.8602,32900.0
2015-02-26 14:30:00,23.88,23.94,23.77,23.83,76000.0,18.8681,18.9155,18.7811,18.8286,76000.0
2015-02-26 14:40:00,23.83,23.87,23.8,23.87,49900.0,18.8286,18.8602,18.8048,18.8602,49900.0
2015-02-26 14:50:00,23.87,23.88,23.83,23.87,23500.0,18.8602,18.8681,18.8286,18.8602,23500.0
2015-02-26 15:00:00,23.88,23.96,23.81,23.91,103000.0,18.8681,18.9313,18.8127,18.8918,103000.0
2015-02-26 15:10:00,23.92,24.1,23.92,24.09,147600.0,18.8997,19.0419,18.8997,19.034,147600.0
2015-02-26 15:20:00,24.09,24.09,23.87,23.93,198800.0,19.034,19.034,18.8602,18.9076,198800.0
2015-02-26 15:30:00,23.94,24.06,23.94,23.99,148500.0,18.9155,19.0103,18.9155,18.955,148500.0
2015-02-26 15:40:00,23.99,24.08,23.93,24.04,247100.0,18.955,19.0261,18.9076,18.9945,247100.0
2015-02-26 15:50:00,24.04,24.07,24.0,24.02,183400.0,18.9945,19.0182,18.9629,18.9787,183400.0
2015-02-27 09:30:00,23.8,24.36,23.8,24.35,134100.0,18.9569,19.4029,18.9569,19.3949,134100.0
2015-02-27 09:40:00,24.36,24.57,24.35,24.49,114500.0,19.4029,19.5702,19.3949,19.5065,114500.0
2015-02-27 09:50:00,24.51,24.51,24.35,24.43,110400.0,19.5224,19.5224,19.3949,19.4587,110400.0
2015-02-27 10:00:00,24.43,24.6,24.4,24.57,66800.0,19.4587,19.5941,19.4348,19.5702,66800.0
2015-02-27 10:10:00,24.57,24.63,24.29,24.33,97600.0,19.5702,19.618,19.3472,19.379,97600.0
2015-02-27 10:20:00,24.33,24.55,24.33,24.53,59500.0,19.379,19.5542,19.379,19.5383,59500.0
2015-02-27 10:30:00,24.53,24.54,24.38,24.44,106500.0,19.5383,19.5463,19.4188,19.4666,106500.0
2015-02-27 10:40:00,24.43,24.65,24.42,24.64,52000.0,19.4587,19.6339,19.4507,19.6259,52000.0
2015-02-27 10:50:00,24.66,24.72,24.6,24.7,86800.0,19.6419,19.6897,19.5941,19.6737,86800.0
2015-02-27 11:00:00,24.71,24.77,24.59,24.63,108600.0,19.6817,19.7295,19.5861,19.618,108600.0
2015-02-27 11:10:00,24.62,24.66,24.59,24.64,24900.0,19.61,19.6419,19.5861,19.6259,24900.0
2015-02-27 11:20:00,24.63,24.63,24.5,24.51,29600.0,19.618,19.618,19.5144,19.5224,29600.0
2015-02-27 11:30:00,24.51,24.61,24.46,24.59,27500.0,19.5224,19.602,19.4826,19.5861,27500.0
2015-02-27 11:40:00,24.59,24.66,24.54,24.55,27000.0,19.5861,19.6419,19.5463,19.5542,27000.0
2015-02-27 11:50:00,24.56,24.65,24.56,24.64,14400.0,19.5622,19.6339,19.5622,19.6259,14400.0
2015-02-27 12:00:00,24.63,24.63,24.56,24.58,28800.0,19.618,19.618,19.5622,19.5781,28800.0
2015-02-27 12:10:00,24.58,24.58,24.43,24.45,35400.0,19.5781,19.5781,19.4587,19.4746,35400.0
2015-02-27 12:20:00,24.45,24.5,24.45,24.45,15300.0,19.4746,19.5144,19.4746,19.4746,15300.0
2015-02-27 12:30:00,24.45,24.48,24.4,24.43,20600.0,19.4746,19.4985,19.4348,19.4587,20600.0
2015-02-27 12:40:00,24.45,24.45,24.39,24.42,18300.0,19.4746,19.4746,19.4268,19.4507,18300.0
2015-02-27 12:50:00,24.42,24.5,24.41,24.46,41200.0,19.4507,19.5144,19.4427,19.4826,41200.0
2015-02-27 13:00:00,24.46,24.47,24.37,24.41,16400.0,19.4826,19.4905,19.4109,19.4427,16400.0
2015-02-27 13:10:00,24.42,24.43,24.39,24.41,13100.0,19.4507,19.4587,19.4268,19.4427,13100.0
2015-02-27 13:20:00,24.4,24.58,24.4,24.58,44700.0,19.4348,19.5781,19.4348,19.5781,44700.0
2015-02-27 13:30:00,24.58,24.6,24.49,24.6,20100.0,19.5781,19.5941,19.5065,19.5941,20100.0
2015-02-27 13:40:00,24.6,24.71,24.6,24.7,40200.0,19.5941,19.6817,19.5941,19.6737,40200.0
2015-02-27 13:50:00,24.7,24.71,24.62,24.63,35200.0,19.6737,19.6817,19.61,19.618,35200.0
2015-02-27 14:00:00,24.63,24.64,24.54,24.58,63300.0,19.618,19.6259,19.5463,19.5781,63300.0
2015-02-27 14:10:00,24.58,24.61,24.53,24.54,80600.0,19.5781,19.602,19.5383,19.5463,80600.0
2015-02-27 14:20:00,24.54,24.75,24.53,24.74,35300.0,19.5463,19.7135,19.5383,19.7056,35300.0
2015-02-27 14:30:00,24.75,24.75,24.61,24.62,49800.0,19.7135,19.7135,19.602,19.61,49800.0
2015-02-27 14:40:00,24.63,24.73,24.56,24.73,23500.0,19.618,19.6976,19.5622,19.6976,23500.0
2015-02-27 14:50:00,24.73,24.78,24.72,24.77,24200.0,19.6976,19.7374,19.6897,19.7295,24200.0
2015-02-27 15:00:00,24.77,24.77,24.69,24.74,43000.0,19.7295,19.7295,19.6658,19.7056,43000.0
2015-02-27 15:10:00,24.73,24.76,24.67,24.68,54500.0,19.6976,19.7215,19.6498,19.6578,54500.0
2015-02-27 15:20:00,24.69,24.7,24.63,24.66,64100.0,19.6658,19.6737,19.618,19.6419,64100.0
2015-02-27 15:30:00,24.67,24.67,24.59,24.65,75700.0,19.6498,19.6498,19.5861,19.6339,75700.0
2015-02-27 15:40:00,24.65,24.71,24.6,24.66,103800.0,19.6339,19.6817,19.5941,19.6419,103800.0
2015-02-27 15:50:00,24.67,24.8,24.66,24.74,388200.0,19.6498,19.7534,19.6419,19.7056,388200.0
2015-03-02 09:30:00,24.74,24.74,24.37,24.45,97800.0,19.7056,19.7056,19.4109,19.4746,97800.0
2015-03-02 09:40:00,24.45,24.45,24.33,24.37,57900.0,19.4746,19.4746,19.379,19.4109,57900.0
2015-03-02 09:50:00,24.37,24.4,24.27,24.27,78200.0,19.4109,19.4348,19.3312,19.3312,78200.0
2015-03-02 10:00:00,24.27,24.28,24.16,24.18,155200.0,19.3312,19.3392,19.2436,19.2595,155200.0
2015-03-02 10:10:00,24.18,24.43,24.17,24.38,183600.0,19.2595,19.4587,19.2516,19.4188,183600.0
2015-03-02 10:20:00,24.38,24.46,24.34,24.44,54500.0,19.4188,19.4826,19.387,19.4666,54500.0
2015-03-02 10:30:00,24.45,24.54,24.37,24.46,65300.0,19.4746,19.5463,19.4109,19.4826,65300.0
2015-03-02 10:40:00,24.47,24.54,24.42,24.42,65000.0,19.4905,19.5463,19.4507,19.4507,65000.0
2015-03-02 10:50:00,24.42,24.43,24.33,24.37,33600.0,19.4507,19.4587,19.379,19.4109,33600.0
2015-03-02 11:00:00,24.36,24.36,24.27,24.29,40800.0,19.4029,19.4029,19.3312,19.3472,40800.0
2015-03-02 11:10:00,24.29,24.29,24.05,24.11,65200.0,19.3472,19.3472,19.156,19.2038,65200.0
2015-03-02 11:20:00,24.11,24.11,24.02,24.03,35000.0,19.2038,19.2038,19.1321,19.1401,35000.0
2015-03-02 11:30:00,24.02,24.05,23.94,24.0,69300.0,19.1321,19.156,19.0684,19.1162,69300.0
2015-03-02 11:40:00,24.0,24.06,23.99,24.0,33200.0,19.1162,19.164,19.1082,19.1162,33200.0
2015-03-02 11:50:00,24.01,24.01,23.93,23.94,65000.0,19.1241,19.1241,19.0604,19.0684,65000.0
2015-03-02 12:00:00,23.95,23.96,23.83,23.89,98800.0,19.0763,19.0843,18.9808,19.0286,98800.0
2015-03-02 12:10:00,23.89,24.02,23.89,24.0,51000.0,19.0286,19.1321,19.0286,19.1162,51000.0
2015-03-02 12:20:00,23.99,24.07,23.95,24.04,65700.0,19.1082,19.1719,19.0763,19.148,65700.0
2015-03-02 12:30:00,24.04,24.19,24.03,24.14,49100.0,19.148,19.2675,19.1401,19.2277,49100.0
2015-03-02 12:40:00,24.13,24.24,24.13,24.23,53200.0,19.2197,19.3073,19.2197,19.2994,53200.0
2015-03-02 12:50:00,24.24,24.28,24.22,24.25,47700.0,19.3073,19.3392,19.2914,19.3153,47700.0
2015-03-02 13:00:00,24.25,24.34,24.24,24.32,62800.0,19.3153,19.387,19.3073,19.3711,62800.0
2015-03-02 13:10:00,24.32,24.33,24.29,24.3,41900.0,19.3711,19.379,19.3472,19.3551,41900.0
2015-03-02 13:20:00,24.3,24.38,24.29,24.34,51100.0,19.3551,19.4188,19.3472,19.387,51100.0
2015-03-02 13:30:00,24.35,24.36,24.29,24.31,56900.0,19.3949,19.4029,19.3472,19.3631,56900.0
2015-03-02 13:40:00,24.31,24.36,24.29,24.31,57100.0,19.3631,19.4029,19.3472,19.3631,57100.0
2015-03-02 13:50:00,24.32,24.32,24.18,24.26,86700.0,19.3711,19.3711,19.2595,19.3233,86700.0
2015-03-02 14:00:00,24.26,24.26,24.2,24.23,36000.0,19.3233,19.3233,19.2755,19.2994,36000.0
2015-03-02 14:10:00,24.22,24.3,24.2,24.3,41400.0,19.2914,19.3551,19.2755,19.3551,41400.0
2015-03-02 14:20:00,24.3,24.39,24.29,24.29,78300.0,19.3551,19.4268,19.3472,19.3472,78300.0
2015-03-02 14:30:00,24.3,24.38,24.29,24.38,40900.0,19.3551,19.4188,19.3472,19.4188,40900.0
2015-03-02 14:40:00,24.38,24.48,24.37,24.47,58900.0,19.4188,19.4985,19.4109,19.4905,58900.0
2015-03-02 14:50:00,24.48,24.49,24.36,24.37,71600.0,19.4985,19.5065,19.4029,19.4109,71600.0
2015-03-02 15:00:00,24.37,24.39,24.31,24.36,63200.0,19.4109,19.4268,19.3631,19.4029,63200.0
2015-03-02 15:10:00,24.37,24.45,24.36,24.44,66000.0,19.4109,19.4746,19.4029,19.4666,66000.0
2015-03-02 15:20:00,24.44,24.44,24.37,24.42,75600.0,19.4666,19.4666,19.4109,19.4507,75600.0
2015-03-02 15:30:00,24.42,24.47,24.39,24.41,122000.0,19.4507,19.4905,19.4268,19.4427,122000.0
2015-03-02 15:40:00,24.4,24.52,24.4,24.45,178100.0,19.4348,19.5304,19.4348,19.4746,178100.0
2015-03-02 15:50:00,24.45,24.53,24.39,24.42,404300.0,19.4746,19.5383,19.4268,19.4507,404300.0
2015-03-03 09:30:00,24.16,24.32,24.12,24.26,84100.0,19.2436,19.3711,19.2117,19.3233,84100.0
2015-03-03 09:40:00,24.26,24.3,24.16,24.24,46900.0,19.3233,19.3551,19.2436,19.3073,46900.0
2015-03-03 09:50:00,24.22,24.28,24.06,24.2,76300.0,19.2914,19.3392,19.164,19.2755,76300.0
2015-03-03 10:00:00,24.19,24.2,23.98,24.03,117600.0,19.2675,19.2755,19.1002,19.1401,117600.0
2015-03-03 10:10:00,24.03,24.07,23.97,24.04,57100.0,19.1401,19.1719,19.0923,19.148,57100.0
2015-03-03 10:20:00,24.04,24.05,23.93,23.95,76300.0,19.148,19.156,19.0604,19.0763,76300.0
2015-03-03 10:30:00,23.96,24.06,23.95,24.02,61300.0,19.0843,19.164,19.0763,19.1321,61300.0
2015-03-03 10:40:00,24.03,24.08,24.0,24.0,40200.0,19.1401,19.1799,19.1162,19.1162,40200.0
2015-03-03 10:50:00,24.02,24.05,23.9,23.95,109100.0,19.1321,19.156,19.0365,19.0763,109100.0
2015-03-03 11:00:00,23.96,24.0,23.91,23.98,60500.0,19.0843,19.1162,19.0445,19.1002,60500.0
2015-03-03 11:10:00,23.98,24.06,23.98,24.03,44000.0,19.1002,19.164,19.1002,19.1401,44000.0
2015-03-03 11:20:00,24.03,24.15,23.99,24.01,109600.0,19.1401,19.2356,19.1082,19.1241,109600.0
2015-03-03 11:30:00,24.01,24.01,23.88,23.91,63300.0,19.1241,19.1241,19.0206,19.0445,63300.0
2015-03-03 11:40:00,23.91,24.1,23.9,24.07,118300.0,19.0445,19.1958,19.0365,19.1719,118300.0
2015-03-03 11:50:00,24.06,24.16,24.04,24.16,33200.0,19.164,19.2436,19.148,19.2436,33200.0
2015-03-03 12:00:00,24.15,24.21,23.93,23.97,115900.0,19.2356,19.2834,19.0604,19.0923,115900.0
2015-03-03 12:10:00,23.98,24.08,23.97,24.05,34400.0,19.1002,19.1799,19.0923,19.156,34400.0
2015-03-03 12:20:00,24.04,24.06,24.03,24.05,33100.0,19.148,19.164,19.1401,19.156,33100.0
2015-03-03 12:30:00,24.05,24.11,24.05,24.11,41700.0,19.156,19.2038,19.156,19.2038,41700.0
2015-03-03 12:40:00,24.11,24.13,24.07,24.08,38800.0,19.2038,19.2197,19.1719,19.1799,38800.0
2015-03-03 12:50:00,24.08,24.09,24.0,24.05,30200.0,19.1799,19.1879,19.1162,19.156,30200.0
2015-03-03 13:00:00,24.05,24.05,23.96,24.0,40200.0,19.156,19.156,19.0843,19.1162,40200.0
2015-03-03 13:10:00,24.01,24.02,23.96,23.98,25200.0,19.1241,19.1321,19.0843,19.1002,25200.0
2015-03-03 13:20:00,23.98,24.15,23.97,24.12,49300.0,19.1002,19.2356,19.0923,19.2117,49300.0
2015-03-03 13:30:00,24.12,24.21,24.1,24.17,46700.0,19.2117,19.2834,19.1958,19.2516,46700.0
2015-03-03 13:40:00,24.18,24.18,24.04,24.11,45700.0,19.2595,19.2595,19.148,19.2038,45700.0
2015-03-03 13:50:00,24.11,24.15,24.09,24.11,44800.0,19.2038,19.2356,19.1879,19.2038,44800.0
2015-03-03 14:00:00,24.11,24.16,24.09,24.13,48500.0,19.2038,19.2436,19.1879,19.2197,48500.0
2015-03-03 14:10:00,24.13,24.23,24.12,24.21,151600.0,19.2197,19.2994,19.2117,19.2834,151600.0
2015-03-03 14:20:00,24.22,24.24,24.19,24.24,122400.0,19.2914,19.3073,19.2675,19.3073,122400.0
2015-03-03 14:30:00,24.23,24.24,24.18,24.22,116000.0,19.2994,19.3073,19.2595,19.2914,116000.0
2015-03-03 14:40:00,24.21,24.22,24.1,24.16,57700.0,19.2834,19.2914,19.1958,19.2436,57700.0
2015-03-03 14:50:00,24.16,24.2,24.12,24.14,76200.0,19.2436,19.2755,19.2117,19.2277,76200.0
2015-03-03 15:00:00,24.15,24.16,24.11,24.13,63000.0,19.2356,19.2436,19.2038,19.2197,63000.0
2015-03-03 15:10:00,24.12,24.13,24.08,24.1,103900.0,19.2117,19.2197,19.1799,19.1958,103900.0
2015-03-03 15:20:00,24.1,24.13,24.06,24.11,246100.0,19.1958,19.2197,19.164,19.2038,246100.0
2015-03-03 15:30:00,24.11,24.13,23.94,24.02,182100.0,19.2038,19.2197,19.0684,19.1321,182100.0
2015-03-03 15:40:00,24.02,24.06,23.9,23.95,235000.0,19.1321,19.164,19.0365,19.0763,235000.0
2015-03-03 15:50:00,23.96,24.1,23.95,23.99,324600.0,19.0843,19.1958,19.0763,19.1082,324600.0
2015-03-04 09:30:00,22.19,22.7,21.91,21.96,1508700.0,17.6745,18.0807,17.4515,17.4913,1508700.0
2015-03-04 09:40:00,21.95,22.03,21.51,21.52,1345700.0,17.4833,17.547,17.1329,17.1408,1345700.0
2015-03-04 09:50:00,21.51,21.89,21.51,21.66,774600.0,17.1329,17.4355,17.1329,17.2523,774600.0
2015-03-04 10:00:00,21.68,21.89,21.36,21.36,916900.0,17.2683,17.4355,17.0134,17.0134,916900.0
2015-03-04 10:10:00,21.36,21.45,21.0,21.0,1085000.0,17.0134,17.0851,16.7266,16.7266,1085000.0
2015-03-04 10:20:00,21.0,21.07,20.82,21.0,1244500.0,16.7266,16.7824,16.5833,16.7266,1244500.0
2015-03-04 10:30:00,21.0,21.1,20.85,20.94,538300.0,16.7266,16.8063,16.6072,16.6789,538300.0
2015-03-04 10:40:00,20.94,20.99,20.42,20.52,1111900.0,16.6789,16.7187,16.2647,16.3443,1111900.0
2015-03-04 10:50:00,20.53,20.64,20.37,20.6,664900.0,16.3523,16.4399,16.2248,16.408,664900.0
2015-03-04 11:00:00,20.61,20.67,20.37,20.49,721200.0,16.416,16.4638,16.2248,16.3204,721200.0
2015-03-04 11:10:00,20.5,20.74,20.5,20.64,621700.0,16.3284,16.5196,16.3284,16.4399,621700.0
2015-03-04 11:20:00,20.64,20.8,20.64,20.73,387800.0,16.4399,16.5673,16.4399,16.5116,387800.0
2015-03-04 11:30:00,20.73,20.93,20.72,20.81,387000.0,16.5116,16.6709,16.5036,16.5753,387000.0
2015-03-04 11:40:00,20.8,20.86,20.57,20.59,402800.0,16.5673,16.6151,16.3841,16.4001,402800.0
2015-03-04 11:50:00,20.59,20.85,20.58,20.85,155700.0,16.4001,16.6072,16.3921,16.6072,155700.0
2015-03-04 12:00:00,20.84,21.08,20.8,20.94,419000.0,16.5992,16.7904,16.5673,16.6789,419000.0
2015-03-04 12:10:00,20.94,20.98,20.84,20.92,163700.0,16.6789,16.7107,16.5992,16.6629,163700.0
2015-03-04 12:20:00,20.93,21.14,20.89,21.1,264200.0,16.6709,16.8382,16.639,16.8063,264200.0
2015-03-04 12:30:00,21.1,21.15,20.8,20.86,255200.0,16.8063,16.8461,16.5673,16.6151,255200.0
2015-03-04 12:40:00,20.87,20.95,20.75,20.9,125500.0,16.6231,16.6868,16.5275,16.647,125500.0
2015-03-04 12:50:00,20.92,21.04,20.89,20.98,242100.0,16.6629,16.7585,16.639,16.7107,242100.0
2015-03-04 13:00:00,20.98,21.01,20.85,20.95,194100.0,16.7107,16.7346,16.6072,16.6868,194100.0
2015-03-04 13:10:00,20.95,21.07,20.93,20.99,102900.0,16.6868,16.7824,16.6709,16.7187,102900.0
2015-03-04 13:20:00,20.99,21.0,20.82,20.83,161300.0,16.7187,16.7266,16.5833,16.5912,161300.0
2015-03-04 13:30:00,20.84,20.85,20.62,20.64,278000.0,16.5992,16.6072,16.424,16.4399,278000.0
2015-03-04 13:40:00,20.64,20.76,20.62,20.69,181300.0,16.4399,16.5355,16.424,16.4797,181300.0
2015-03-04 13:50:00,20.69,20.78,20.67,20.73,200800.0,16.4797,16.5514,16.4638,16.5116,200800.0
2015-03-04 14:00:00,20.73,20.86,20.6,20.61,286300.0,16.5116,16.6151,16.408,16.416,286300.0
2015-03-04 14:10:00,20.61,20.62,20.52,20.54,248400.0,16.416,16.424,16.3443,16.3603,248400.0
2015-03-04 14:20:00,20.54,20.6,20.42,20.55,531600.0,16.3603,16.408,16.2647,16.3682,531600.0
2015-03-04 14:30:00,20.56,20.58,20.44,20.46,338500.0,16.3762,16.3921,16.2806,16.2965,338500.0
2015-03-04 14:40:00,20.46,20.55,20.4,20.41,426000.0,16.2965,16.3682,16.2487,16.2567,426000.0
2015-03-04 14:50:00,20.4,20.55,20.38,20.55,273100.0,16.2487,16.3682,16.2328,16.3682,273100.0
2015-03-04 15:00:00,20.56,20.65,20.48,20.49,216300.0,16.3762,16.4479,16.3125,16.3204,216300.0
2015-03-04 15:10:00,20.48,20.56,20.45,20.54,377000.0,16.3125,16.3762,16.2886,16.3603,377000.0
2015-03-04 15:20:00,20.54,20.54,20.38,20.44,330000.0,16.3603,16.3603,16.2328,16.2806,330000.0
2015-03-04 15:30:00,20.45,20.5,20.35,20.36,582800.0,16.2886,16.3284,16.2089,16.2169,582800.0
2015-03-04 15:40:00,20.36,20.39,20.17,20.18,1322900.0,16.2169,16.2408,16.0655,16.0735,1322900.0
2015-03-04 15:50:00,20.18,20.3,20.13,20.27,1181500.0,16.0735,16.1691,16.0337,16.1452,1181500.0
2015-03-05 09:30:00,19.73,19.9,19.53,19.75,1145600.0,15.7151,15.8505,15.5558,15.731,1145600.0
2015-03-05 09:40:00,19.75,19.78,19.52,19.71,510200.0,15.731,15.7549,15.5478,15.6992,510200.0
2015-03-05 09:50:00,19.71,19.79,19.65,19.78,639100.0,15.6992,15.7629,15.6514,15.7549,639100.0
2015-03-05 10:00:00,19.77,19.97,19.71,19.76,741100.0,15.7469,15.9062,15.6992,15.739,741100.0
2015-03-05 10:10:00,19.76,19.85,19.74,19.75,210400.0,15.739,15.8107,15.723,15.731,210400.0
2015-03-05 10:20:00,19.76,19.77,19.7,19.71,341300.0,15.739,15.7469,15.6912,15.6992,341300.0
2015-03-05 10:30:00,19.71,19.75,19.7,19.75,258700.0,15.6992,15.731,15.6912,15.731,258700.0
2015-03-05 10:40:00,19.74,19.88,19.72,19.84,574000.0,15.723,15.8346,15.7071,15.8027,574000.0
2015-03-05 10:50:00,19.84,19.84,19.75,19.76,260800.0,15.8027,15.8027,15.731,15.739,260800.0
2015-03-05 11:00:00,19.77,19.77,19.73,19.73,220600.0,15.7469,15.7469,15.7151,15.7151,220600.0
2015-03-05 11:10:00,19.74,19.74,19.61,19.69,354900.0,15.723,15.723,15.6195,15.6832,354900.0
2015-03-05 11:20:00,19.69,19.73,19.62,19.64,403400.0,15.6832,15.7151,15.6275,15.6434,403400.0
2015-03-05 11:30:00,19.65,19.68,19.54,19.55,607700.0,15.6514,15.6753,15.5637,15.5717,607700.0
2015-03-05 11:40:00,19.55,19.56,19.45,19.46,583100.0,15.5717,15.5797,15.4921,15.5,583100.0
2015-03-05 11:50:00,19.46,19.6,19.4,19.57,824500.0,15.5,15.6115,15.4522,15.5876,824500.0
2015-03-05 12:00:00,19.58,19.7,19.52,19.59,227400.0,15.5956,15.6912,15.5478,15.6036,227400.0
2015-03-05 12:10:00,19.59,19.61,19.52,19.56,288600.0,15.6036,15.6195,15.5478,15.5797,288600.0
2015-03-05 12:20:00,19.55,19.56,19.52,19.53,163700.0,15.5717,15.5797,15.5478,15.5558,163700.0
2015-03-05 12:30:00,19.53,19.54,19.47,19.47,252300.0,15.5558,15.5637,15.508,15.508,252300.0
2015-03-05 12:40:00,19.47,19.48,19.38,19.39,367300.0,15.508,15.516,15.4363,15.4443,367300.0
2015-03-05 12:50:00,19.38,19.49,19.34,19.48,481200.0,15.4363,15.5239,15.4044,15.516,481200.0
2015-03-05 13:00:00,19.48,19.61,19.39,19.55,591800.0,15.516,15.6195,15.4443,15.5717,591800.0
2015-03-05 13:10:00,19.56,19.8,19.54,19.8,497700.0,15.5797,15.7708,15.5637,15.7708,497700.0
2015-03-05 13:20:00,19.79,19.86,19.69,19.83,477500.0,15.7629,15.8186,15.6832,15.7947,477500.0
2015-03-05 13:30:00,19.84,19.84,19.73,19.74,387500.0,15.8027,15.8027,15.7151,15.723,387500.0
2015-03-05 13:40:00,19.73,19.93,19.73,19.92,258600.0,15.7151,15.8744,15.7151,15.8664,258600.0
2015-03-05 13:50:00,19.92,19.95,19.81,19.82,192000.0,15.8664,15.8903,15.7788,15.7868,192000.0
2015-03-05 14:00:00,19.82,20.05,19.81,20.01,271100.0,15.7868,15.97,15.7788,15.9381,271100.0
2015-03-05 14:10:00,20.01,20.03,19.92,19.93,106000.0,15.9381,15.954,15.8664,15.8744,106000.0
2015-03-05 14:20:00,19.93,20.03,19.93,19.97,80500.0,15.8744,15.954,15.8744,15.9062,80500.0
2015-03-05 14:30:00,19.97,20.03,19.94,20.02,134900.0,15.9062,15.954,15.8823,15.9461,134900.0
2015-03-05 14:40:00,20.01,20.14,19.98,20.11,150200.0,15.9381,16.0417,15.9142,16.0178,150200.0
2015-03-05 14:50:00,20.12,20.16,20.0,20.07,170700.0,16.0257,16.0576,15.9301,15.9859,170700.0
2015-03-05 15:00:00,20.07,20.1,19.96,19.96,196700.0,15.9859,16.0098,15.8983,15.8983,196700.0
2015-03-05 15:10:00,19.97,19.99,19.87,19.88,255700.0,15.9062,15.9222,15.8266,15.8346,255700.0
2015-03-05 15:20:00,19.88,19.88,19.84,19.85,387200.0,15.8346,15.8346,15.8027,15.8107,387200.0
2015-03-05 15:30:00,19.84,19.95,19.84,19.92,405300.0,15.8027,15.8903,15.8027,15.8664,405300.0
2015-03-05 15:40:00,19.92,20.1,19.91,20.1,453000.0,15.8664,16.0098,15.8585,16.0098,453000.0
2015-03-05 15:50:00,20.11,20.23,20.04,20.21,794000.0,16.0178,16.1133,15.962,16.0974,794000.0
2015-03-06 09:30:00,20.18,20.35,20.01,20.09,148300.0,16.0735,16.2089,15.9381,16.0018,148300.0
2015-03-06 09:40:00,20.1,20.23,20.05,20.08,72600.0,16.0098,16.1133,15.97,15.9939,72600.0
2015-03-06 09:50:00,20.08,20.11,19.97,20.02,85900.0,15.9939,16.0178,15.9062,15.9461,85900.0
2015-03-06 10:00:00,20.03,20.04,19.91,19.93,78400.0,15.954,15.962,15.8585,15.8744,78400.0
2015-03-06 10:10:00,19.93,20.08,19.92,20.04,155700.0,15.8744,15.9939,15.8664,15.962,155700.0
2015-03-06 10:20:00,20.04,20.06,19.97,20.03,97400.0,15.962,15.9779,15.9062,15.954,97400.0
2015-03-06 10:30:00,20.02,20.03,19.96,19.99,95700.0,15.9461,15.954,15.8983,15.9222,95700.0
2015-03-06 10:40:00,19.99,20.01,19.96,19.98,99600.0,15.9222,15.9381,15.8983,15.9142,99600.0
2015-03-06 10:50:00,19.98,20.02,19.96,19.99,94000.0,15.9142,15.9461,15.8983,15.9222,94000.0
2015-03-06 11:00:00,19.98,19.99,19.91,19.92,78400.0,15.9142,15.9222,15.8585,15.8664,78400.0
2015-03-06 11:10:00,19.92,19.97,19.88,19.96,99300.0,15.8664,15.9062,15.8346,15.8983,99300.0
2015-03-06 11:20:00,19.96,20.04,19.96,20.01,61500.0,15.8983,15.962,15.8983,15.9381,61500.0
2015-03-06 11:30:00,20.0,20.02,19.96,20.0,53400.0,15.9301,15.9461,15.8983,15.9301,53400.0
2015-03-06 11:40:00,20.01,20.01,19.93,19.94,37300.0,15.9381,15.9381,15.8744,15.8823,37300.0
2015-03-06 11:50:00,19.95,20.01,19.92,19.93,72000.0,15.8903,15.9381,15.8664,15.8744,72000.0
2015-03-06 12:00:00,19.93,19.95,19.88,19.9,48300.0,15.8744,15.8903,15.8346,15.8505,48300.0
2015-03-06 12:10:00,19.91,19.91,19.83,19.84,85800.0,15.8585,15.8585,15.7947,15.8027,85800.0
2015-03-06 12:20:00,19.83,20.08,19.83,20.03,234700.0,15.7947,15.9939,15.7947,15.954,234700.0
2015-03-06 12:30:00,20.03,20.08,20.0,20.08,38200.0,15.954,15.9939,15.9301,15.9939,38200.0
2015-03-06 12:40:00,20.07,20.1,20.05,20.06,48600.0,15.9859,16.0098,15.97,15.9779,48600.0
2015-03-06 12:50:00,20.07,20.08,19.99,20.07,42800.0,15.9859,15.9939,15.9222,15.9859,42800.0
2015-03-06 13:00:00,20.06,20.1,20.05,20.06,95900.0,15.9779,16.0098,15.97,15.9779,95900.0
2015-03-06 13:10:00,20.07,20.1,20.05,20.1,142700.0,15.9859,16.0098,15.97,16.0098,142700.0
2015-03-06 13:20:00,20.09,20.1,20.0,20.01,77000.0,16.0018,16.0098,15.9301,15.9381,77000.0
2015-03-06 13:30:00,20.0,20.02,19.97,20.01,73000.0,15.9301,15.9461,15.9062,15.9381,73000.0
2015-03-06 13:40:00,19.99,20.06,19.99,20.06,64600.0,15.9222,15.9779,15.9222,15.9779,64600.0
2015-03-06 13:50:00,20.05,20.06,20.03,20.04,39900.0,15.97,15.9779,15.954,15.962,39900.0
2015-03-06 14:00:00,20.04,20.06,20.03,20.06,48900.0,15.962,15.9779,15.954,15.9779,48900.0
2015-03-06 14:10:00,20.05,20.07,20.04,20.06,82600.0,15.97,15.9859,15.962,15.9779,82600.0
2015-03-06 14:20:00,20.05,20.07,20.02,20.06,67800.0,15.97,15.9859,15.9461,15.9779,67800.0
2015-03-06 14:30:00,20.06,20.07,20.02,20.04,74100.0,15.9779,15.9859,15.9461,15.962,74100.0
2015-03-06 14:40:00,20.03,20.07,20.02,20.05,80600.0,15.954,15.9859,15.9461,15.97,80600.0
2015-03-06 14:50:00,20.05,20.07,20.04,20.05,61500.0,15.97,15.9859,15.962,15.97,61500.0
2015-03-06 15:00:00,20.05,20.25,20.04,20.22,192600.0,15.97,16.1293,15.962,16.1054,192600.0
2015-03-06 15:10:00,20.22,20.23,20.07,20.08,256500.0,16.1054,16.1133,15.9859,15.9939,256500.0
2015-03-06 15:20:00,20.08,20.09,20.07,20.09,115100.0,15.9939,16.0018,15.9859,16.0018,115100.0
2015-03-06 15:30:00,20.09,20.09,20.07,20.09,232800.0,16.0018,16.0018,15.9859,16.0018,232800.0
2015-03-06 15:40:00,20.09,20.09,20.08,20.09,178300.0,16.0018,16.0018,15.9939,16.0018,178300.0
2015-03-06 15:50:00,20.08,20.2,20.08,20.18,834900.0,15.9939,16.0894,15.9939,16.0735,834900.0
2015-03-09 09:30:00,20.23,20.53,20.19,20.49,180700.0,16.1133,16.3523,16.0815,16.3204,180700.0
2015-03-09 09:40:00,20.5,20.52,20.33,20.41,203000.0,16.3284,16.3443,16.193,16.2567,203000.0
2015-03-09 09:50:00,20.42,20.45,20.21,20.33,149900.0,16.2647,16.2886,16.0974,16.193,149900.0
2015-03-09 10:00:00,20.33,20.33,20.19,20.23,45800.0,16.193,16.193,16.0815,16.1133,45800.0
2015-03-09 10:10:00,20.22,20.22,20.04,20.1,59900.0,16.1054,16.1054,15.962,16.0098,59900.0
2015-03-09 10:20:00,20.1,20.12,19.94,19.96,120200.0,16.0098,16.0257,15.8823,15.8983,120200.0
2015-03-09 10:30:00,19.97,20.04,19.93,20.01,75200.0,15.9062,15.962,15.8744,15.9381,75200.0
2015-03-09 10:40:00,20.0,20.14,19.99,20.13,55000.0,15.9301,16.0417,15.9222,16.0337,55000.0
2015-03-09 10:50:00,20.14,20.26,20.14,20.25,92100.0,16.0417,16.1372,16.0417,16.1293,92100.0
2015-03-09 11:00:00,20.25,20.31,20.08,20.12,98900.0,16.1293,16.1771,15.9939,16.0257,98900.0
2015-03-09 11:10:00,20.12,20.15,20.08,20.11,37600.0,16.0257,16.0496,15.9939,16.0178,37600.0
2015-03-09 11:20:00,20.1,20.11,20.03,20.04,48400.0,16.0098,16.0178,15.954,15.962,48400.0
2015-03-09 11:30:00,20.05,20.14,20.03,20.1,62300.0,15.97,16.0417,15.954,16.0098,62300.0
2015-03-09 11:40:00,20.1,20.15,20.02,20.1,43800.0,16.0098,16.0496,15.9461,16.0098,43800.0
2015-03-09 11:50:00,20.1,20.12,20.04,20.08,52500.0,16.0098,16.0257,15.962,15.9939,52500.0
2015-03-09 12:00:00,20.08,20.23,20.02,20.19,135000.0,15.9939,16.1133,15.9461,16.0815,135000.0
2015-03-09 12:10:00,20.18,20.22,20.14,20.15,64900.0,16.0735,16.1054,16.0417,16.0496,64900.0
2015-03-09 12:20:00,20.14,20.16,20.1,20.15,56000.0,16.0417,16.0576,16.0098,16.0496,56000.0
2015-03-09 12:30:00,20.15,20.25,20.11,20.23,56900.0,16.0496,16.1293,16.0178,16.1133,56900.0
2015-03-09 12:40:00,20.22,20.27,20.21,20.24,49500.0,16.1054,16.1452,16.0974,16.1213,49500.0
2015-03-09 12:50:00,20.24,20.28,20.21,20.28,45500.0,16.1213,16.1532,16.0974,16.1532,45500.0
2015-03-09 13:00:00,20.28,20.65,20.2,20.61,349400.0,16.1532,16.4479,16.0894,16.416,349400.0
2015-03-09 13:10:00,20.6,20.87,20.54,20.8,291100.0,16.408,16.6231,16.3603,16.5673,291100.0
2015-03-09 13:20:00,20.79,20.8,20.67,20.77,158400.0,16.5594,16.5673,16.4638,16.5435,158400.0
2015-03-09 13:30:00,20.77,20.77,20.56,20.58,140100.0,16.5435,16.5435,16.3762,16.3921,140100.0
2015-03-09 13:40:00,20.59,20.62,20.55,20.6,51000.0,16.4001,16.424,16.3682,16.408,51000.0
2015-03-09 13:50:00,20.6,20.66,20.55,20.55,57900.0,16.408,16.4558,16.3682,16.3682,57900.0
2015-03-09 14:00:00,20.55,20.57,20.49,20.51,41500.0,16.3682,16.3841,16.3204,16.3364,41500.0
2015-03-09 14:10:00,20.5,20.67,20.47,20.64,89600.0,16.3284,16.4638,16.3045,16.4399,89600.0
2015-03-09 14:20:00,20.63,20.64,20.6,20.62,44000.0,16.4319,16.4399,16.408,16.424,44000.0
2015-03-09 14:30:00,20.62,20.7,20.6,20.68,80000.0,16.424,16.4877,16.408,16.4718,80000.0
2015-03-09 14:40:00,20.68,20.76,20.66,20.69,104100.0,16.4718,16.5355,16.4558,16.4797,104100.0
2015-03-09 14:50:00,20.68,20.7,20.64,20.64,80300.0,16.4718,16.4877,16.4399,16.4399,80300.0
2015-03-09 15:00:00,20.65,20.72,20.64,20.68,115400.0,16.4479,16.5036,16.4399,16.4718,115400.0
2015-03-09 15:10:00,20.69,20.7,20.63,20.66,69700.0,16.4797,16.4877,16.4319,16.4558,69700.0
2015-03-09 15:20:00,20.65,20.66,20.62,20.63,81900.0,16.4479,16.4558,16.424,16.4319,81900.0
2015-03-09 15:30:00,20.64,20.65,20.56,20.57,128500.0,16.4399,16.4479,16.3762,16.3841,128500.0
2015-03-09 15:40:00,20.56,20.66,20.52,20.66,181700.0,16.3762,16.4558,16.3443,16.4558,181700.0
2015-03-09 15:50:00,20.66,20.73,20.62,20.71,596500.0,16.4558,16.5116,16.424,16.4957,596500.0
2015-03-10 09:30:00,20.58,20.58,20.36,20.46,94200.0,16.3921,16.3921,16.2169,16.2965,94200.0
2015-03-10 09:40:00,20.45,20.72,20.44,20.72,160600.0,16.2886,16.5036,16.2806,16.5036,160600.0
2015-03-10 09:50:00,20.69,20.77,20.63,20.67,121100.0,16.4797,16.5435,16.4319,16.4638,121100.0
2015-03-10 10:00:00,20.68,20.82,20.66,20.74,153400.0,16.4718,16.5833,16.4558,16.5196,153400.0
2015-03-10 10:10:00,20.75,20.83,20.68,20.78,229300.0,16.5275,16.5912,16.4718,16.5514,229300.0
2015-03-10 10:20:00,20.78,20.78,20.66,20.77,159700.0,16.5514,16.5514,16.4558,16.5435,159700.0
2015-03-10 10:30:00,20.76,20.8,20.72,20.76,81800.0,16.5355,16.5673,16.5036,16.5355,81800.0
2015-03-10 10:40:00,20.76,21.03,20.76,21.02,256300.0,16.5355,16.7505,16.5355,16.7426,256300.0
2015-03-10 10:50:00,21.02,21.15,21.0,21.08,175800.0,16.7426,16.8461,16.7266,16.7904,175800.0
2015-03-10 11:00:00,21.07,21.17,21.06,21.16,106700.0,16.7824,16.8621,16.7744,16.8541,106700.0
2015-03-10 11:10:00,21.17,21.23,21.14,21.16,132400.0,16.8621,16.9098,16.8382,16.8541,132400.0
2015-03-10 11:20:00,21.16,21.3,21.14,21.29,120900.0,16.8541,16.9656,16.8382,16.9576,120900.0
2015-03-10 11:30:00,21.29,21.29,21.06,21.06,85100.0,16.9576,16.9576,16.7744,16.7744,85100.0
2015-03-10 11:40:00,21.07,21.26,21.06,21.21,86700.0,16.7824,16.9337,16.7744,16.8939,86700.0
2015-03-10 11:50:00,21.2,21.25,21.17,21.22,64100.0,16.8859,16.9258,16.8621,16.9019,64100.0
2015-03-10 12:00:00,21.21,21.22,21.15,21.18,48500.0,16.8939,16.9019,16.8461,16.87,48500.0
2015-03-10 12:10:00,21.18,21.24,21.13,21.21,55800.0,16.87,16.9178,16.8302,16.8939,55800.0
2015-03-10 12:20:00,21.22,21.25,21.14,21.14,54400.0,16.9019,16.9258,16.8382,16.8382,54400.0
2015-03-10 12:30:00,21.12,21.14,21.05,21.13,53100.0,16.8222,16.8382,16.7665,16.8302,53100.0
2015-03-10 12:40:00,21.13,21.17,21.07,21.07,42800.0,16.8302,16.8621,16.7824,16.7824,42800.0
2015-03-10 12:50:00,21.08,21.2,21.07,21.17,50700.0,16.7904,16.8859,16.7824,16.8621,50700.0
2015-03-10 13:00:00,21.17,21.25,21.1,21.21,98800.0,16.8621,16.9258,16.8063,16.8939,98800.0
2015-03-10 13:10:00,21.21,21.25,21.14,21.2,52700.0,16.8939,16.9258,16.8382,16.8859,52700.0
2015-03-10 13:20:00,21.2,21.21,21.11,21.13,69100.0,16.8859,16.8939,16.8143,16.8302,69100.0
2015-03-10 13:30:00,21.13,21.17,21.02,21.05,71900.0,16.8302,16.8621,16.7426,16.7665,71900.0
2015-03-10 13:40:00,21.02,21.08,21.01,21.03,41900.0,16.7426,16.7904,16.7346,16.7505,41900.0
2015-03-10 13:50:00,21.04,21.09,20.92,21.02,83700.0,16.7585,16.7983,16.6629,16.7426,83700.0
2015-03-10 14:00:00,21.03,21.09,20.99,21.01,76300.0,16.7505,16.7983,16.7187,16.7346,76300.0
2015-03-10 14:10:00,21.02,21.14,20.94,20.95,107800.0,16.7426,16.8382,16.6789,16.6868,107800.0
2015-03-10 14:20:00,20.94,21.05,20.92,21.04,66500.0,16.6789,16.7665,16.6629,16.7585,66500.0
2015-03-10 14:30:00,21.05,21.07,20.91,20.92,95500.0,16.7665,16.7824,16.655,16.6629,95500.0
2015-03-10 14:40:00,20.93,20.97,20.92,20.94,66100.0,16.6709,16.7028,16.6629,16.6789,66100.0
2015-03-10 14:50:00,20.93,21.06,20.93,20.96,83500.0,16.6709,16.7744,16.6709,16.6948,83500.0
2015-03-10 15:00:00,20.96,21.06,20.93,21.05,76800.0,16.6948,16.7744,16.6709,16.7665,76800.0
2015-03-10 15:10:00,21.05,21.14,20.96,21.13,118600.0,16.7665,16.8382,16.6948,16.8302,118600.0
2015-03-10 15:20:00,21.13,21.15,21.07,21.12,117700.0,16.8302,16.8461,16.7824,16.8222,117700.0
2015-03-10 15:30:00,21.12,21.15,21.08,21.12,123300.0,16.8222,16.8461,16.7904,16.8222,123300.0
2015-03-10 15:40:00,21.12,21.15,21.07,21.13,191400.0,16.8222,16.8461,16.7824,16.8302,191400.0
2015-03-10 15:50:00,21.13,21.13,20.99,20.99,414200.0,16.8302,16.8302,16.7187,16.7187,414200.0
2015-03-11 09:30:00,20.94,21.19,20.87,21.15,119600.0,16.6789,16.878,16.6231,16.8461,119600.0
2015-03-11 09:40:00,21.13,21.24,21.09,21.21,53100.0,16.8302,16.9178,16.7983,16.8939,53100.0
2015-03-11 09:50:00,21.2,21.26,21.18,21.25,69700.0,16.8859,16.9337,16.87,16.9258,69700.0
2015-03-11 10:00:00,21.27,21.32,21.22,21.31,38400.0,16.9417,16.9815,16.9019,16.9736,38400.0
2015-03-11 10:10:00,21.31,21.34,21.2,21.2,44300.0,16.9736,16.9975,16.8859,16.8859,44300.0
2015-03-11 10:20:00,21.21,21.27,21.19,21.25,71400.0,16.8939,16.9417,16.878,16.9258,71400.0
2015-03-11 10:30:00,21.25,21.26,21.18,21.21,74500.0,16.9258,16.9337,16.87,16.8939,74500.0
2015-03-11 10:40:00,21.21,21.24,21.19,21.2,70500.0,16.8939,16.9178,16.878,16.8859,70500.0
2015-03-11 10:50:00,21.2,21.29,21.2,21.26,44500.0,16.8859,16.9576,16.8859,16.9337,44500.0
2015-03-11 11:00:00,21.26,21.35,21.25,21.34,49600.0,16.9337,17.0054,16.9258,16.9975,49600.0
2015-03-11 11:10:00,21.35,21.38,21.32,21.32,57700.0,17.0054,17.0293,16.9815,16.9815,57700.0
2015-03-11 11:20:00,21.34,21.34,21.3,21.33,56600.0,16.9975,16.9975,16.9656,16.9895,56600.0
2015-03-11 11:30:00,21.33,21.33,21.29,21.32,31100.0,16.9895,16.9895,16.9576,16.9815,31100.0
2015-03-11 11:40:00,21.31,21.32,21.21,21.21,28700.0,16.9736,16.9815,16.8939,16.8939,28700.0
2015-03-11 11:50:00,21.21,21.24,21.2,21.23,21100.0,16.8939,16.9178,16.8859,16.9098,21100.0
2015-03-11 12:00:00,21.24,21.24,21.2,21.23,32800.0,16.9178,16.9178,16.8859,16.9098,32800.0
2015-03-11 12:10:00,21.23,21.23,21.16,21.18,29800.0,16.9098,16.9098,16.8541,16.87,29800.0
2015-03-11 12:20:00,21.17,21.23,21.17,21.23,40400.0,16.8621,16.9098,16.8621,16.9098,40400.0
2015-03-11 12:30:00,21.22,21.22,21.17,21.21,30500.0,16.9019,16.9019,16.8621,16.8939,30500.0
2015-03-11 12:40:00,21.21,21.23,21.19,21.2,35800.0,16.8939,16.9098,16.878,16.8859,35800.0
2015-03-11 12:50:00,21.2,21.24,21.19,21.21,27800.0,16.8859,16.9178,16.878,16.8939,27800.0
2015-03-11 13:00:00,21.21,21.26,21.2,21.21,40100.0,16.8939,16.9337,16.8859,16.8939,40100.0
2015-03-11 13:10:00,21.21,21.25,21.2,21.21,33500.0,16.8939,16.9258,16.8859,16.8939,33500.0
2015-03-11 13:20:00,21.21,21.26,21.19,21.24,43900.0,16.8939,16.9337,16.878,16.9178,43900.0
2015-03-11 13:30:00,21.23,21.24,21.18,21.2,60200.0,16.9098,16.9178,16.87,16.8859,60200.0
2015-03-11 13:40:00,21.21,21.23,21.18,21.2,142600.0,16.8939,16.9098,16.87,16.8859,142600.0
2015-03-11 13:50:00,21.2,21.24,21.19,21.2,52500.0,16.8859,16.9178,16.878,16.8859,52500.0
2015-03-11 14:00:00,21.2,21.26,21.19,21.26,33200.0,16.8859,16.9337,16.878,16.9337,33200.0
2015-03-11 14:10:00,21.25,21.28,21.22,21.26,43100.0,16.9258,16.9497,16.9019,16.9337,43100.0
2015-03-11 14:20:00,21.26,21.3,21.24,21.29,58400.0,16.9337,16.9656,16.9178,16.9576,58400.0
2015-03-11 14:30:00,21.29,21.31,21.28,21.29,35200.0,16.9576,16.9736,16.9497,16.9576,35200.0
2015-03-11 14:40:00,21.28,21.3,21.27,21.3,54700.0,16.9497,16.9656,16.9417,16.9656,54700.0
2015-03-11 14:50:00,21.29,21.31,21.26,21.28,57000.0,16.9576,16.9736,16.9337,16.9497,57000.0
2015-03-11 15:00:00,21.28,21.31,21.26,21.28,67200.0,16.9497,16.9736,16.9337,16.9497,67200.0
2015-03-11 15:10:00,21.29,21.31,21.27,21.29,68500.0,16.9576,16.9736,16.9417,16.9576,68500.0
2015-03-11 15:20:00,21.29,21.31,21.27,21.27,73300.0,16.9576,16.9736,16.9417,16.9417,73300.0
2015-03-11 15:30:00,21.28,21.42,21.24,21.41,251100.0,16.9497,17.0612,16.9178,17.0532,251100.0
2015-03-11 15:40:00,21.4,21.54,21.38,21.53,346400.0,17.0452,17.1568,17.0293,17.1488,346400.0
2015-03-11 15:50:00,21.53,21.54,21.38,21.41,566700.0,17.1488,17.1568,17.0293,17.0532,566700.0
2015-03-12 09:30:00,21.4,21.62,21.33,21.5,153000.0,17.0452,17.2205,16.9895,17.1249,153000.0
2015-03-12 09:40:00,21.49,21.57,21.35,21.55,103500.0,17.1169,17.1807,17.0054,17.1647,103500.0
2015-03-12 09:50:00,21.55,21.56,21.48,21.5,127800.0,17.1647,17.1727,17.109,17.1249,127800.0
2015-03-12 10:00:00,21.49,21.51,21.34,21.34,95400.0,17.1169,17.1329,16.9975,16.9975,95400.0
2015-03-12 10:10:00,21.34,21.41,21.27,21.27,87600.0,16.9975,17.0532,16.9417,16.9417,87600.0
2015-03-12 10:20:00,21.27,21.31,21.13,21.17,81600.0,16.9417,16.9736,16.8302,16.8621,81600.0
2015-03-12 10:30:00,21.17,21.36,21.16,21.36,89500.0,16.8621,17.0134,16.8541,17.0134,89500.0
2015-03-12 10:40:00,21.35,21.4,21.31,21.33,104300.0,17.0054,17.0452,16.9736,16.9895,104300.0
2015-03-12 10:50:00,21.33,21.35,21.21,21.23,87600.0,16.9895,17.0054,16.8939,16.9098,87600.0
2015-03-12 11:00:00,21.23,21.25,21.16,21.16,24600.0,16.9098,16.9258,16.8541,16.8541,24600.0
2015-03-12 11:10:00,21.16,21.27,21.16,21.24,32300.0,16.8541,16.9417,16.8541,16.9178,32300.0
2015-03-12 11:20:00,21.24,21.26,21.19,21.2,32200.0,16.9178,16.9337,16.878,16.8859,32200.0
2015-03-12 11:30:00,21.21,21.23,21.15,21.18,56700.0,16.8939,16.9098,16.8461,16.87,56700.0
2015-03-12 11:40:00,21.18,21.21,21.13,21.15,54100.0,16.87,16.8939,16.8302,16.8461,54100.0
2015-03-12 11:50:00,21.15,21.16,21.07,21.07,36300.0,16.8461,16.8541,16.7824,16.7824,36300.0
2015-03-12 12:00:00,21.07,21.18,21.06,21.18,35100.0,16.7824,16.87,16.7744,16.87,35100.0
2015-03-12 12:10:00,21.18,21.18,21.13,21.15,18700.0,16.87,16.87,16.8302,16.8461,18700.0
2015-03-12 12:20:00,21.14,21.17,21.08,21.17,25900.0,16.8382,16.8621,16.7904,16.8621,25900.0
2015-03-12 12:30:00,21.17,21.21,21.16,21.2,44600.0,16.8621,16.8939,16.8541,16.8859,44600.0
2015-03-12 12:40:00,21.2,21.2,21.12,21.14,35000.0,16.8859,16.8859,16.8222,16.8382,35000.0
2015-03-12 12:50:00,21.14,21.18,21.09,21.1,22600.0,16.8382,16.87,16.7983,16.8063,22600.0
2015-03-12 13:00:00,21.1,21.16,21.09,21.15,17200.0,16.8063,16.8541,16.7983,16.8461,17200.0
2015-03-12 13:10:00,21.14,21.17,21.13,21.17,22000.0,16.8382,16.8621,16.8302,16.8621,22000.0
2015-03-12 13:20:00,21.17,21.17,21.11,21.12,43200.0,16.8621,16.8621,16.8143,16.8222,43200.0
2015-03-12 13:30:00,21.11,21.18,21.11,21.15,39500.0,16.8143,16.87,16.8143,16.8461,39500.0
2015-03-12 13:40:00,21.14,21.16,21.12,21.13,53700.0,16.8382,16.8541,16.8222,16.8302,53700.0
2015-03-12 13:50:00,21.13,21.14,21.0,21.04,67400.0,16.8302,16.8382,16.7266,16.7585,67400.0
2015-03-12 14:00:00,21.04,21.07,21.03,21.05,43800.0,16.7585,16.7824,16.7505,16.7665,43800.0
2015-03-12 14:10:00,21.06,21.1,21.05,21.06,27200.0,16.7744,16.8063,16.7665,16.7744,27200.0
2015-03-12 14:20:00,21.07,21.07,20.95,21.02,110500.0,16.7824,16.7824,16.6868,16.7426,110500.0
2015-03-12 14:30:00,21.02,21.04,20.98,21.04,51800.0,16.7426,16.7585,16.7107,16.7585,51800.0
2015-03-12 14:40:00,21.03,21.05,20.98,20.98,65600.0,16.7505,16.7665,16.7107,16.7107,65600.0
2015-03-12 14:50:00,20.98,21.06,20.97,21.01,47100.0,16.7107,16.7744,16.7028,16.7346,47100.0
2015-03-12 15:00:00,21.01,21.1,21.01,21.1,43600.0,16.7346,16.8063,16.7346,16.8063,43600.0
2015-03-12 15:10:00,21.1,21.16,21.09,21.11,63600.0,16.8063,16.8541,16.7983,16.8143,63600.0
2015-03-12 15:20:00,21.12,21.2,21.11,21.2,60300.0,16.8222,16.8859,16.8143,16.8859,60300.0
2015-03-12 15:30:00,21.19,21.21,21.15,21.19,89100.0,16.878,16.8939,16.8461,16.878,89100.0
2015-03-12 15:40:00,21.19,21.2,21.15,21.16,143500.0,16.878,16.8859,16.8461,16.8541,143500.0
2015-03-12 15:50:00,21.16,21.18,21.1,21.16,303400.0,16.8541,16.87,16.8063,16.8541,303400.0
2015-03-13 09:30:00,21.08,21.17,21.04,21.14,40400.0,16.7904,16.8621,16.7585,16.8382,40400.0
2015-03-13 09:40:00,21.14,21.15,21.05,21.08,36500.0,16.8382,16.8461,16.7665,16.7904,36500.0
2015-03-13 09:50:00,21.06,21.09,20.92,21.07,39400.0,16.7744,16.7983,16.6629,16.7824,39400.0
2015-03-13 10:00:00,21.06,21.18,21.02,21.14,37300.0,16.7744,16.87,16.7426,16.8382,37300.0
2015-03-13 10:10:00,21.16,21.17,20.98,21.02,67000.0,16.8541,16.8621,16.7107,16.7426,67000.0
2015-03-13 10:20:00,21.01,21.06,20.96,21.05,41800.0,16.7346,16.7744,16.6948,16.7665,41800.0
2015-03-13 10:30:00,21.04,21.14,21.01,21.12,84100.0,16.7585,16.8382,16.7346,16.8222,84100.0
2015-03-13 10:40:00,21.11,21.13,21.04,21.04,85200.0,16.8143,16.8302,16.7585,16.7585,85200.0
2015-03-13 10:50:00,21.04,21.06,20.86,20.89,56900.0,16.7585,16.7744,16.6151,16.639,56900.0
2015-03-13 11:00:00,20.88,20.96,20.82,20.95,48700.0,16.6311,16.6948,16.5833,16.6868,48700.0
2015-03-13 11:10:00,20.95,21.03,20.93,20.97,65900.0,16.6868,16.7505,16.6709,16.7028,65900.0
2015-03-13 11:20:00,20.97,20.97,20.88,20.91,26100.0,16.7028,16.7028,16.6311,16.655,26100.0
2015-03-13 11:30:00,20.91,20.93,20.86,20.89,31500.0,16.655,16.6709,16.6151,16.639,31500.0
2015-03-13 11:40:00,20.89,20.89,20.77,20.85,38200.0,16.639,16.639,16.5435,16.6072,38200.0
2015-03-13 11:50:00,20.85,20.86,20.8,20.84,38100.0,16.6072,16.6151,16.5673,16.5992,38100.0
2015-03-13 12:00:00,20.85,20.86,20.77,20.78,50800.0,16.6072,16.6151,16.5435,16.5514,50800.0
2015-03-13 12:10:00,20.79,20.83,20.76,20.77,53800.0,16.5594,16.5912,16.5355,16.5435,53800.0
2015-03-13 12:20:00,20.77,20.8,20.76,20.77,29600.0,16.5435,16.5673,16.5355,16.5435,29600.0
2015-03-13 12:30:00,20.77,20.86,20.76,20.84,26400.0,16.5435,16.6151,16.5355,16.5992,26400.0
2015-03-13 12:40:00,20.83,20.95,20.83,20.9,71500.0,16.5912,16.6868,16.5912,16.647,71500.0
2015-03-13 12:50:00,20.9,20.95,20.88,20.93,24700.0,16.647,16.6868,16.6311,16.6709,24700.0
2015-03-13 13:00:00,20.92,20.93,20.85,20.85,21400.0,16.6629,16.6709,16.6072,16.6072,21400.0
2015-03-13 13:10:00,20.83,20.84,20.79,20.82,26000.0,16.5912,16.5992,16.5594,16.5833,26000.0
2015-03-13 13:20:00,20.82,20.82,20.75,20.76,28000.0,16.5833,16.5833,16.5275,16.5355,28000.0
2015-03-13 13:30:00,20.76,20.8,20.75,20.8,26900.0,16.5355,16.5673,16.5275,16.5673,26900.0
2015-03-13 13:40:00,20.8,20.83,20.77,20.8,21000.0,16.5673,16.5912,16.5435,16.5673,21000.0
2015-03-13 13:50:00,20.8,20.84,20.77,20.8,33700.0,16.5673,16.5992,16.5435,16.5673,33700.0
2015-03-13 14:00:00,20.79,20.8,20.76,20.77,19700.0,16.5594,16.5673,16.5355,16.5435,19700.0
2015-03-13 14:10:00,20.76,20.78,20.69,20.71,48600.0,16.5355,16.5514,16.4797,16.4957,48600.0
2015-03-13 14:20:00,20.71,20.77,20.69,20.77,51900.0,16.4957,16.5435,16.4797,16.5435,51900.0
2015-03-13 14:30:00,20.77,20.82,20.76,20.77,31500.0,16.5435,16.5833,16.5355,16.5435,31500.0
2015-03-13 14:40:00,20.77,20.78,20.73,20.76,37300.0,16.5435,16.5514,16.5116,16.5355,37300.0
2015-03-13 14:50:00,20.76,20.79,20.7,20.78,46900.0,16.5355,16.5594,16.4877,16.5514,46900.0
2015-03-13 15:00:00,20.78,20.8,20.73,20.76,47900.0,16.5514,16.5673,16.5116,16.5355,47900.0
2015-03-13 15:10:00,20.77,20.8,20.74,20.79,44300.0,16.5435,16.5673,16.5196,16.5594,44300.0
2015-03-13 15:20:00,20.79,20.85,20.75,20.84,50000.0,16.5594,16.6072,16.5275,16.5992,50000.0
2015-03-13 15:30:00,20.85,20.88,20.79,20.87,70900.0,16.6072,16.6311,16.5594,16.6231,70900.0
2015-03-13 15:40:00,20.87,20.89,20.84,20.87,132900.0,16.6231,16.639,16.5992,16.6231,132900.0
2015-03-13 15:50:00,20.87,20.97,20.86,20.91,284100.0,16.6231,16.7028,16.6151,16.655,284100.0
2015-03-16 09:30:00,20.96,20.97,20.77,20.88,41900.0,16.6948,16.7028,16.5435,16.6311,41900.0
2015-03-16 09:40:00,20.88,20.89,20.75,20.79,27700.0,16.6311,16.639,16.5275,16.5594,27700.0
2015-03-16 09:50:00,20.79,20.8,20.6,20.61,73500.0,16.5594,16.5673,16.408,16.416,73500.0
2015-03-16 10:00:00,20.6,20.65,20.57,20.64,59100.0,16.408,16.4479,16.3841,16.4399,59100.0
2015-03-16 10:10:00,20.64,20.68,20.61,20.63,39800.0,16.4399,16.4718,16.416,16.4319,39800.0
2015-03-16 10:20:00,20.62,20.63,20.56,20.57,49000.0,16.424,16.4319,16.3762,16.3841,49000.0
2015-03-16 10:30:00,20.58,20.61,20.52,20.58,46500.0,16.3921,16.416,16.3443,16.3921,46500.0
2015-03-16 10:40:00,20.58,20.62,20.57,20.6,53500.0,16.3921,16.424,16.3841,16.408,53500.0
2015-03-16 10:50:00,20.61,20.61,20.55,20.55,37600.0,16.416,16.416,16.3682,16.3682,37600.0
2015-03-16 11:00:00,20.57,20.61,20.49,20.61,58400.0,16.3841,16.416,16.3204,16.416,58400.0
2015-03-16 11:10:00,20.61,20.63,20.55,20.57,35700.0,16.416,16.4319,16.3682,16.3841,35700.0
2015-03-16 11:20:00,20.56,20.56,20.47,20.51,60600.0,16.3762,16.3762,16.3045,16.3364,60600.0
2015-03-16 11:30:00,20.5,20.56,20.44,20.45,37500.0,16.3284,16.3762,16.2806,16.2886,37500.0
2015-03-16 11:40:00,20.45,20.56,20.44,20.5,40200.0,16.2886,16.3762,16.2806,16.3284,40200.0
2015-03-16 11:50:00,20.5,20.5,20.43,20.49,36500.0,16.3284,16.3284,16.2726,16.3204,36500.0
2015-03-16 12:00:00,20.49,20.51,20.45,20.48,39800.0,16.3204,16.3364,16.2886,16.3125,39800.0
2015-03-16 12:10:00,20.48,20.5,20.42,20.45,24700.0,16.3125,16.3284,16.2647,16.2886,24700.0
2015-03-16 12:20:00,20.44,20.49,20.43,20.47,63200.0,16.2806,16.3204,16.2726,16.3045,63200.0
2015-03-16 12:30:00,20.47,20.52,20.44,20.49,35000.0,16.3045,16.3443,16.2806,16.3204,35000.0
2015-03-16 12:40:00,20.49,20.52,20.45,20.49,30000.0,16.3204,16.3443,16.2886,16.3204,30000.0
2015-03-16 12:50:00,20.49,20.52,20.49,20.5,44900.0,16.3204,16.3443,16.3204,16.3284,44900.0
2015-03-16 13:00:00,20.49,20.49,20.47,20.48,43800.0,16.3204,16.3204,16.3045,16.3125,43800.0
2015-03-16 13:10:00,20.48,20.48,20.41,20.44,44400.0,16.3125,16.3125,16.2567,16.2806,44400.0
2015-03-16 13:20:00,20.44,20.45,20.38,20.43,31000.0,16.2806,16.2886,16.2328,16.2726,31000.0
2015-03-16 13:30:00,20.44,20.5,20.4,20.5,53900.0,16.2806,16.3284,16.2487,16.3284,53900.0
2015-03-16 13:40:00,20.5,20.52,20.43,20.45,81300.0,16.3284,16.3443,16.2726,16.2886,81300.0
2015-03-16 13:50:00,20.44,20.46,20.4,20.42,37000.0,16.2806,16.2965,16.2487,16.2647,37000.0
2015-03-16 14:00:00,20.42,20.44,20.4,20.41,21400.0,16.2647,16.2806,16.2487,16.2567,21400.0
2015-03-16 14:10:00,20.41,20.41,20.32,20.36,76200.0,16.2567,16.2567,16.185,16.2169,76200.0
2015-03-16 14:20:00,20.36,20.41,20.36,20.4,118200.0,16.2169,16.2567,16.2169,16.2487,118200.0
2015-03-16 14:30:00,20.41,20.41,20.34,20.41,62400.0,16.2567,16.2567,16.201,16.2567,62400.0
2015-03-16 14:40:00,20.41,20.74,20.36,20.59,386700.0,16.2567,16.5196,16.2169,16.4001,386700.0
2015-03-16 14:50:00,20.6,20.64,20.38,20.4,310900.0,16.408,16.4399,16.2328,16.2487,310900.0
2015-03-16 15:00:00,20.4,20.49,20.39,20.45,77500.0,16.2487,16.3204,16.2408,16.2886,77500.0
2015-03-16 15:10:00,20.46,20.49,20.43,20.47,64800.0,16.2965,16.3204,16.2726,16.3045,64800.0
2015-03-16 15:20:00,20.47,20.51,20.45,20.49,106500.0,16.3045,16.3364,16.2886,16.3204,106500.0
2015-03-16 15:30:00,20.49,20.49,20.42,20.46,81700.0,16.3204,16.3204,16.2647,16.2965,81700.0
2015-03-16 15:40:00,20.46,20.53,20.42,20.48,153400.0,16.2965,16.3523,16.2647,16.3125,153400.0
2015-03-16 15:50:00,20.48,20.54,20.46,20.51,274400.0,16.3125,16.3603,16.2965,16.3364,274400.0
2015-03-17 09:30:00,20.5,20.75,20.38,20.6,199200.0,16.3284,16.5275,16.2328,16.408,199200.0
2015-03-17 09:40:00,20.6,20.66,20.5,20.52,60900.0,16.408,16.4558,16.3284,16.3443,60900.0
2015-03-17 09:50:00,20.53,20.55,20.47,20.5,36300.0,16.3523,16.3682,16.3045,16.3284,36300.0
2015-03-17 10:00:00,20.49,20.51,20.3,20.3,107400.0,16.3204,16.3364,16.1691,16.1691,107400.0
2015-03-17 10:10:00,20.29,20.45,20.24,20.37,60500.0,16.1611,16.2886,16.1213,16.2248,60500.0
2015-03-17 10:20:00,20.38,20.42,20.34,20.41,76900.0,16.2328,16.2647,16.201,16.2567,76900.0
2015-03-17 10:30:00,20.41,20.47,20.31,20.46,58700.0,16.2567,16.3045,16.1771,16.2965,58700.0
2015-03-17 10:40:00,20.46,20.52,20.41,20.51,56500.0,16.2965,16.3443,16.2567,16.3364,56500.0
2015-03-17 10:50:00,20.51,20.52,20.45,20.46,46900.0,16.3364,16.3443,16.2886,16.2965,46900.0
2015-03-17 11:00:00,20.46,20.52,20.41,20.52,30200.0,16.2965,16.3443,16.2567,16.3443,30200.0
2015-03-17 11:10:00,20.53,20.54,20.44,20.51,38900.0,16.3523,16.3603,16.2806,16.3364,38900.0
2015-03-17 11:20:00,20.52,20.63,20.49,20.6,71100.0,16.3443,16.4319,16.3204,16.408,71100.0
2015-03-17 11:30:00,20.62,20.74,20.62,20.71,51600.0,16.424,16.5196,16.424,16.4957,51600.0
2015-03-17 11:40:00,20.7,20.71,20.65,20.7,31500.0,16.4877,16.4957,16.4479,16.4877,31500.0
2015-03-17 11:50:00,20.7,20.7,20.62,20.63,39200.0,16.4877,16.4877,16.424,16.4319,39200.0
2015-03-17 12:00:00,20.64,20.68,20.55,20.68,23000.0,16.4399,16.4718,16.3682,16.4718,23000.0
2015-03-17 12:10:00,20.68,20.68,20.64,20.64,13500.0,16.4718,16.4718,16.4399,16.4399,13500.0
2015-03-17 12:20:00,20.65,20.68,20.56,20.57,21900.0,16.4479,16.4718,16.3762,16.3841,21900.0
2015-03-17 12:30:00,20.57,20.62,20.56,20.62,15000.0,16.3841,16.424,16.3762,16.424,15000.0
2015-03-17 12:40:00,20.62,20.67,20.6,20.67,30400.0,16.424,16.4638,16.408,16.4638,30400.0
2015-03-17 12:50:00,20.68,20.71,20.59,20.71,23000.0,16.4718,16.4957,16.4001,16.4957,23000.0
2015-03-17 13:00:00,20.7,20.71,20.63,20.68,36300.0,16.4877,16.4957,16.4319,16.4718,36300.0
2015-03-17 13:10:00,20.7,20.77,20.63,20.75,29600.0,16.4877,16.5435,16.4319,16.5275,29600.0
2015-03-17 13:20:00,20.76,20.77,20.65,20.68,42600.0,16.5355,16.5435,16.4479,16.4718,42600.0
2015-03-17 13:30:00,20.68,20.77,20.68,20.76,36900.0,16.4718,16.5435,16.4718,16.5355,36900.0
2015-03-17 13:40:00,20.77,20.77,20.73,20.77,33300.0,16.5435,16.5435,16.5116,16.5435,33300.0
2015-03-17 13:50:00,20.76,20.78,20.72,20.73,39800.0,16.5355,16.5514,16.5036,16.5116,39800.0
2015-03-17 14:00:00,20.73,20.76,20.58,20.59,28000.0,16.5116,16.5355,16.3921,16.4001,28000.0
2015-03-17 14:10:00,20.59,20.66,20.56,20.65,34800.0,16.4001,16.4558,16.3762,16.4479,34800.0
2015-03-17 14:20:00,20.66,20.66,20.57,20.58,14300.0,16.4558,16.4558,16.3841,16.3921,14300.0
2015-03-17 14:30:00,20.57,20.62,20.56,20.56,19300.0,16.3841,16.424,16.3762,16.3762,19300.0
2015-03-17 14:40:00,20.55,20.64,20.55,20.63,16600.0,16.3682,16.4399,16.3682,16.4319,16600.0
2015-03-17 14:50:00,20.63,20.77,20.61,20.77,150300.0,16.4319,16.5435,16.416,16.5435,150300.0
2015-03-17 15:00:00,20.76,20.83,20.7,20.82,63400.0,16.5355,16.5912,16.4877,16.5833,63400.0
2015-03-17 15:10:00,20.81,20.85,20.75,20.79,58000.0,16.5753,16.6072,16.5275,16.5594,58000.0
2015-03-17 15:20:00,20.79,20.81,20.75,20.77,45600.0,16.5594,16.5753,16.5275,16.5435,45600.0
2015-03-17 15:30:00,20.77,20.8,20.75,20.76,75700.0,16.5435,16.5673,16.5275,16.5355,75700.0
2015-03-17 15:40:00,20.77,20.77,20.68,20.7,128900.0,16.5435,16.5435,16.4718,16.4877,128900.0
2015-03-17 15:50:00,20.7,20.71,20.66,20.7,224800.0,16.4877,16.4957,16.4558,16.4877,224800.0
2015-03-18 09:30:00,20.59,20.63,20.36,20.46,48500.0,16.4001,16.4319,16.2169,16.2965,48500.0
2015-03-18 09:40:00,20.46,20.49,20.34,20.37,18100.0,16.2965,16.3204,16.201,16.2248,18100.0
2015-03-18 09:50:00,20.38,20.51,20.34,20.51,32900.0,16.2328,16.3364,16.201,16.3364,32900.0
2015-03-18 10:00:00,20.52,20.61,20.51,20.59,18500.0,16.3443,16.416,16.3364,16.4001,18500.0
2015-03-18 10:10:00,20.59,20.65,20.55,20.59,33300.0,16.4001,16.4479,16.3682,16.4001,33300.0
2015-03-18 10:20:00,20.59,20.61,20.54,20.58,15900.0,16.4001,16.416,16.3603,16.3921,15900.0
2015-03-18 10:30:00,20.58,20.62,20.43,20.52,26000.0,16.3921,16.424,16.2726,16.3443,26000.0
2015-03-18 10:40:00,20.52,20.58,20.5,20.55,20400.0,16.3443,16.3921,16.3284,16.3682,20400.0
2015-03-18 10:50:00,20.55,20.58,20.47,20.57,16700.0,16.3682,16.3921,16.3045,16.3841,16700.0
2015-03-18 11:00:00,20.58,20.61,20.5,20.55,18700.0,16.3921,16.416,16.3284,16.3682,18700.0
2015-03-18 11:10:00,20.56,20.59,20.52,20.54,10000.0,16.3762,16.4001,16.3443,16.3603,10000.0
2015-03-18 11:20:00,20.53,20.53,20.42,20.42,14000.0,16.3523,16.3523,16.2647,16.2647,14000.0
2015-03-18 11:30:00,20.44,20.48,20.4,20.46,37400.0,16.2806,16.3125,16.2487,16.2965,37400.0
2015-03-18 11:40:00,20.47,20.49,20.42,20.43,31800.0,16.3045,16.3204,16.2647,16.2726,31800.0
2015-03-18 11:50:00,20.44,20.45,20.39,20.43,25000.0,16.2806,16.2886,16.2408,16.2726,25000.0
2015-03-18 12:00:00,20.44,20.45,20.38,20.38,38400.0,16.2806,16.2886,16.2328,16.2328,38400.0
2015-03-18 12:10:00,20.39,20.4,20.37,20.38,16500.0,16.2408,16.2487,16.2248,16.2328,16500.0
2015-03-18 12:20:00,20.38,20.39,20.34,20.36,20100.0,16.2328,16.2408,16.201,16.2169,20100.0
2015-03-18 12:30:00,20.35,20.45,20.34,20.44,136900.0,16.2089,16.2886,16.201,16.2806,136900.0
2015-03-18 12:40:00,20.44,20.47,20.42,20.44,16300.0,16.2806,16.3045,16.2647,16.2806,16300.0
2015-03-18 12:50:00,20.43,20.45,20.38,20.4,30200.0,16.2726,16.2886,16.2328,16.2487,30200.0
2015-03-18 13:00:00,20.39,20.41,20.35,20.38,33500.0,16.2408,16.2567,16.2089,16.2328,33500.0
2015-03-18 13:10:00,20.38,20.42,20.37,20.41,14000.0,16.2328,16.2647,16.2248,16.2567,14000.0
2015-03-18 13:20:00,20.42,20.44,20.4,20.44,14800.0,16.2647,16.2806,16.2487,16.2806,14800.0
2015-03-18 13:30:00,20.44,20.49,20.43,20.45,22700.0,16.2806,16.3204,16.2726,16.2886,22700.0
2015-03-18 13:40:00,20.46,20.49,20.46,20.49,10700.0,16.2965,16.3204,16.2965,16.3204,10700.0
2015-03-18 13:50:00,20.48,20.51,20.37,20.4,37600.0,16.3125,16.3364,16.2248,16.2487,37600.0
2015-03-18 14:00:00,20.41,20.61,20.41,20.54,46600.0,16.2567,16.416,16.2567,16.3603,46600.0
2015-03-18 14:10:00,20.55,20.73,20.49,20.69,46100.0,16.3682,16.5116,16.3204,16.4797,46100.0
2015-03-18 14:20:00,20.67,20.67,20.54,20.61,43200.0,16.4638,16.4638,16.3603,16.416,43200.0
2015-03-18 14:30:00,20.6,20.69,20.6,20.65,35700.0,16.408,16.4797,16.408,16.4479,35700.0
2015-03-18 14:40:00,20.65,20.68,20.61,20.63,36400.0,16.4479,16.4718,16.416,16.4319,36400.0
2015-03-18 14:50:00,20.62,20.66,20.5,20.61,68800.0,16.424,16.4558,16.3284,16.416,68800.0
2015-03-18 15:00:00,20.61,20.69,20.59,20.66,75300.0,16.416,16.4797,16.4001,16.4558,75300.0
2015-03-18 15:10:00,20.66,20.75,20.65,20.72,66800.0,16.4558,16.5275,16.4479,16.5036,66800.0
2015-03-18 15:20:00,20.71,20.83,20.71,20.74,65800.0,16.4957,16.5912,16.4957,16.5196,65800.0
2015-03-18 15:30:00,20.74,20.78,20.71,20.72,64000.0,16.5196,16.5514,16.4957,16.5036,64000.0
2015-03-18 15:40:00,20.73,20.73,20.67,20.7,115600.0,16.5116,16.5116,16.4638,16.4877,115600.0
2015-03-18 15:50:00,20.7,20.71,20.69,20.69,200000.0,16.4877,16.4957,16.4797,16.4797,200000.0
2015-03-19 09:30:00,20.85,20.85,20.56,20.71,33900.0,16.6072,16.6072,16.3762,16.4957,33900.0
2015-03-19 09:40:00,20.7,20.87,20.69,20.84,36200.0,16.4877,16.6231,16.4797,16.5992,36200.0
2015-03-19 09:50:00,20.83,20.99,20.82,20.99,63100.0,16.5912,16.7187,16.5833,16.7187,63100.0
2015-03-19 10:00:00,20.98,21.03,20.93,21.03,48500.0,16.7107,16.7505,16.6709,16.7505,48500.0
2015-03-19 10:10:00,21.03,21.23,21.01,21.23,68400.0,16.7505,16.9098,16.7346,16.9098,68400.0
2015-03-19 10:20:00,21.23,21.5,21.22,21.24,203900.0,16.9098,17.1249,16.9019,16.9178,203900.0
2015-03-19 10:30:00,21.24,21.31,21.19,21.24,51600.0,16.9178,16.9736,16.878,16.9178,51600.0
2015-03-19 10:40:00,21.23,21.26,21.14,21.17,56500.0,16.9098,16.9337,16.8382,16.8621,56500.0
2015-03-19 10:50:00,21.16,21.38,21.16,21.36,129400.0,16.8541,17.0293,16.8541,17.0134,129400.0
2015-03-19 11:00:00,21.36,21.42,21.29,21.36,29800.0,17.0134,17.0612,16.9576,17.0134,29800.0
2015-03-19 11:10:00,21.36,21.48,21.3,21.32,61000.0,17.0134,17.109,16.9656,16.9815,61000.0
2015-03-19 11:20:00,21.33,21.39,21.22,21.25,40500.0,16.9895,17.0373,16.9019,16.9258,40500.0
2015-03-19 11:30:00,21.26,21.27,21.2,21.27,31200.0,16.9337,16.9417,16.8859,16.9417,31200.0
2015-03-19 11:40:00,21.26,21.27,21.14,21.16,27600.0,16.9337,16.9417,16.8382,16.8541,27600.0
2015-03-19 11:50:00,21.14,21.17,21.08,21.1,26800.0,16.8382,16.8621,16.7904,16.8063,26800.0
2015-03-19 12:00:00,21.11,21.16,21.06,21.15,15200.0,16.8143,16.8541,16.7744,16.8461,15200.0
2015-03-19 12:10:00,21.15,21.15,21.07,21.12,22600.0,16.8461,16.8461,16.7824,16.8222,22600.0
2015-03-19 12:20:00,21.12,21.13,21.08,21.09,9400.0,16.8222,16.8302,16.7904,16.7983,9400.0
2015-03-19 12:30:00,21.09,21.14,21.07,21.09,34500.0,16.7983,16.8382,16.7824,16.7983,34500.0
2015-03-19 12:40:00,21.09,21.1,21.07,21.07,20100.0,16.7983,16.8063,16.7824,16.7824,20100.0
2015-03-19 12:50:00,21.07,21.09,21.05,21.05,20600.0,16.7824,16.7983,16.7665,16.7665,20600.0
2015-03-19 13:00:00,21.05,21.07,21.01,21.06,15600.0,16.7665,16.7824,16.7346,16.7744,15600.0
2015-03-19 13:10:00,21.07,21.2,21.07,21.2,44100.0,16.7824,16.8859,16.7824,16.8859,44100.0
2015-03-19 13:20:00,21.21,21.21,21.17,21.2,41500.0,16.8939,16.8939,16.8621,16.8859,41500.0
2015-03-19 13:30:00,21.19,21.23,21.19,21.21,22400.0,16.878,16.9098,16.878,16.8939,22400.0
2015-03-19 13:40:00,21.21,21.24,21.2,21.23,19400.0,16.8939,16.9178,16.8859,16.9098,19400.0
2015-03-19 13:50:00,21.23,21.23,21.21,21.23,42300.0,16.9098,16.9098,16.8939,16.9098,42300.0
2015-03-19 14:00:00,21.22,21.27,21.22,21.26,31500.0,16.9019,16.9417,16.9019,16.9337,31500.0
2015-03-19 14:10:00,21.27,21.28,21.22,21.24,32300.0,16.9417,16.9497,16.9019,16.9178,32300.0
2015-03-19 14:20:00,21.23,21.24,21.17,21.2,24200.0,16.9098,16.9178,16.8621,16.8859,24200.0
2015-03-19 14:30:00,21.21,21.27,21.2,21.27,12200.0,16.8939,16.9417,16.8859,16.9417,12200.0
2015-03-19 14:40:00,21.28,21.28,21.23,21.24,17700.0,16.9497,16.9497,16.9098,16.9178,17700.0
2015-03-19 14:50:00,21.24,21.34,21.23,21.33,50600.0,16.9178,16.9975,16.9098,16.9895,50600.0
2015-03-19 15:00:00,21.33,21.38,21.3,21.38,73200.0,16.9895,17.0293,16.9656,17.0293,73200.0
2015-03-19 15:10:00,21.37,21.45,21.35,21.43,80300.0,17.0214,17.0851,17.0054,17.0691,80300.0
2015-03-19 15:20:00,21.43,21.43,21.39,21.42,111100.0,17.0691,17.0691,17.0373,17.0612,111100.0
2015-03-19 15:30:00,21.41,21.57,21.4,21.46,193500.0,17.0532,17.1807,17.0452,17.093,193500.0
2015-03-19 15:40:00,21.47,21.47,21.36,21.36,145400.0,17.101,17.101,17.0134,17.0134,145400.0
2015-03-19 15:50:00,21.36,21.41,21.31,21.33,265200.0,17.0134,17.0532,16.9736,16.9895,265200.0
2015-03-20 09:30:00,21.38,21.46,21.29,21.45,129300.0,17.0293,17.093,16.9576,17.0851,129300.0
2015-03-20 09:40:00,21.43,21.5,21.38,21.5,67400.0,17.0691,17.1249,17.0293,17.1249,67400.0
2015-03-20 09:50:00,21.5,21.56,21.46,21.52,92000.0,17.1249,17.1727,17.093,17.1408,92000.0
2015-03-20 10:00:00,21.53,21.65,21.53,21.63,89200.0,17.1488,17.2444,17.1488,17.2284,89200.0
2015-03-20 10:10:00,21.63,21.65,21.54,21.61,63700.0,17.2284,17.2444,17.1568,17.2125,63700.0
2015-03-20 10:20:00,21.62,21.65,21.59,21.65,23800.0,17.2205,17.2444,17.1966,17.2444,23800.0
2015-03-20 10:30:00,21.65,21.8,21.63,21.78,98800.0,17.2444,17.3639,17.2284,17.3479,98800.0
2015-03-20 10:40:00,21.79,21.79,21.65,21.76,55500.0,17.3559,17.3559,17.2444,17.332,55500.0
2015-03-20 10:50:00,21.75,21.76,21.66,21.68,33700.0,17.324,17.332,17.2523,17.2683,33700.0
2015-03-20 11:00:00,21.69,21.8,21.67,21.8,59100.0,17.2762,17.3639,17.2603,17.3639,59100.0
2015-03-20 11:10:00,21.8,21.83,21.79,21.83,44900.0,17.3639,17.3877,17.3559,17.3877,44900.0
2015-03-20 11:20:00,21.82,21.9,21.8,21.83,113400.0,17.3798,17.4435,17.3639,17.3877,113400.0
2015-03-20 11:30:00,21.84,21.9,21.83,21.89,107000.0,17.3957,17.4435,17.3877,17.4355,107000.0
2015-03-20 11:40:00,21.89,21.93,21.88,21.93,57300.0,17.4355,17.4674,17.4276,17.4674,57300.0
2015-03-20 11:50:00,21.92,21.96,21.92,21.95,50400.0,17.4594,17.4913,17.4594,17.4833,50400.0
2015-03-20 12:00:00,21.95,21.96,21.86,21.86,129100.0,17.4833,17.4913,17.4116,17.4116,129100.0
2015-03-20 12:10:00,21.87,21.93,21.86,21.91,36100.0,17.4196,17.4674,17.4116,17.4515,36100.0
2015-03-20 12:20:00,21.91,21.92,21.89,21.91,40400.0,17.4515,17.4594,17.4355,17.4515,40400.0
2015-03-20 12:30:00,21.91,21.92,21.85,21.85,32200.0,17.4515,17.4594,17.4037,17.4037,32200.0
2015-03-20 12:40:00,21.85,21.91,21.84,21.91,28500.0,17.4037,17.4515,17.3957,17.4515,28500.0
2015-03-20 12:50:00,21.9,21.92,21.85,21.89,35400.0,17.4435,17.4594,17.4037,17.4355,35400.0
2015-03-20 13:00:00,21.88,21.88,21.84,21.87,22200.0,17.4276,17.4276,17.3957,17.4196,22200.0
2015-03-20 13:10:00,21.88,21.91,21.87,21.9,25000.0,17.4276,17.4515,17.4196,17.4435,25000.0
2015-03-20 13:20:00,21.9,21.9,21.84,21.86,26000.0,17.4435,17.4435,17.3957,17.4116,26000.0
2015-03-20 13:30:00,21.86,21.92,21.85,21.91,133900.0,17.4116,17.4594,17.4037,17.4515,133900.0
2015-03-20 13:40:00,21.91,21.97,21.89,21.89,28700.0,17.4515,17.4993,17.4355,17.4355,28700.0
2015-03-20 13:50:00,21.9,21.9,21.83,21.86,29400.0,17.4435,17.4435,17.3877,17.4116,29400.0
2015-03-20 14:00:00,21.86,21.87,21.84,21.86,8500.0,17.4116,17.4196,17.3957,17.4116,8500.0
2015-03-20 14:10:00,21.86,21.91,21.86,21.91,31400.0,17.4116,17.4515,17.4116,17.4515,31400.0
2015-03-20 14:20:00,21.9,21.9,21.85,21.87,25900.0,17.4435,17.4435,17.4037,17.4196,25900.0
2015-03-20 14:30:00,21.87,21.88,21.85,21.85,15900.0,17.4196,17.4276,17.4037,17.4037,15900.0
2015-03-20 14:40:00,21.86,21.86,21.79,21.79,56600.0,17.4116,17.4116,17.3559,17.3559,56600.0
2015-03-20 14:50:00,21.79,21.81,21.79,21.8,64400.0,17.3559,17.3718,17.3559,17.3639,64400.0
2015-03-20 15:00:00,21.8,21.86,21.79,21.85,106100.0,17.3639,17.4116,17.3559,17.4037,106100.0
2015-03-20 15:10:00,21.87,21.88,21.79,21.79,57200.0,17.4196,17.4276,17.3559,17.3559,57200.0
2015-03-20 15:20:00,21.79,21.8,21.73,21.73,95400.0,17.3559,17.3639,17.3081,17.3081,95400.0
2015-03-20 15:30:00,21.73,21.75,21.7,21.74,166400.0,17.3081,17.324,17.2842,17.3161,166400.0
2015-03-20 15:40:00,21.73,21.8,21.7,21.8,202600.0,17.3081,17.3639,17.2842,17.3639,202600.0
2015-03-20 15:50:00,21.8,21.93,21.79,21.86,571400.0,17.3639,17.4674,17.3559,17.4116,571400.0
2015-03-23 09:30:00,21.83,22.06,21.75,22.06,93300.0,17.3877,17.5709,17.324,17.5709,93300.0
2015-03-23 09:40:00,22.06,22.16,22.01,22.09,147100.0,17.5709,17.6506,17.5311,17.5948,147100.0
2015-03-23 09:50:00,22.09,22.11,22.02,22.11,81800.0,17.5948,17.6108,17.5391,17.6108,81800.0
2015-03-23 10:00:00,22.11,22.12,22.04,22.04,29100.0,17.6108,17.6187,17.555,17.555,29100.0
2015-03-23 10:10:00,22.05,22.18,22.04,22.18,50800.0,17.563,17.6665,17.555,17.6665,50800.0
2015-03-23 10:20:00,22.18,22.19,22.15,22.15,37900.0,17.6665,17.6745,17.6426,17.6426,37900.0
2015-03-23 10:30:00,22.16,22.29,22.15,22.19,125900.0,17.6506,17.7541,17.6426,17.6745,125900.0
2015-03-23 10:40:00,22.19,22.27,22.19,22.26,43400.0,17.6745,17.7382,17.6745,17.7302,43400.0
2015-03-23 10:50:00,22.26,22.41,22.26,22.33,154500.0,17.7302,17.8497,17.7302,17.786,154500.0
2015-03-23 11:00:00,22.32,22.35,22.32,22.33,30800.0,17.778,17.8019,17.778,17.786,30800.0
2015-03-23 11:10:00,22.33,22.39,22.32,22.33,59900.0,17.786,17.8338,17.778,17.786,59900.0
2015-03-23 11:20:00,22.34,22.35,22.31,22.31,31900.0,17.794,17.8019,17.7701,17.7701,31900.0
2015-03-23 11:30:00,22.31,22.34,22.29,22.3,40200.0,17.7701,17.794,17.7541,17.7621,40200.0
2015-03-23 11:40:00,22.3,22.31,22.23,22.26,49900.0,17.7621,17.7701,17.7064,17.7302,49900.0
2015-03-23 11:50:00,22.26,22.26,22.25,22.26,16100.0,17.7302,17.7302,17.7223,17.7302,16100.0
2015-03-23 12:00:00,22.26,22.33,22.26,22.32,31400.0,17.7302,17.786,17.7302,17.778,31400.0
2015-03-23 12:10:00,22.33,22.33,22.29,22.31,18000.0,17.786,17.786,17.7541,17.7701,18000.0
2015-03-23 12:20:00,22.31,22.37,22.29,22.37,31700.0,17.7701,17.8179,17.7541,17.8179,31700.0
2015-03-23 12:30:00,22.37,22.37,22.3,22.35,38000.0,17.8179,17.8179,17.7621,17.8019,38000.0
2015-03-23 12:40:00,22.35,22.41,22.35,22.41,112000.0,17.8019,17.8497,17.8019,17.8497,112000.0
2015-03-23 12:50:00,22.4,22.41,22.35,22.35,67500.0,17.8418,17.8497,17.8019,17.8019,67500.0
2015-03-23 13:00:00,22.35,22.37,22.33,22.36,34700.0,17.8019,17.8179,17.786,17.8099,34700.0
2015-03-23 13:10:00,22.37,22.37,22.35,22.35,8700.0,17.8179,17.8179,17.8019,17.8019,8700.0
2015-03-23 13:20:00,22.35,22.37,22.35,22.36,20200.0,17.8019,17.8179,17.8019,17.8099,20200.0
2015-03-23 13:30:00,22.35,22.39,22.35,22.36,38900.0,17.8019,17.8338,17.8019,17.8099,38900.0
2015-03-23 13:40:00,22.36,22.4,22.35,22.37,55800.0,17.8099,17.8418,17.8019,17.8179,55800.0
2015-03-23 13:50:00,22.37,22.38,22.36,22.36,46000.0,17.8179,17.8258,17.8099,17.8099,46000.0
2015-03-23 14:00:00,22.36,22.38,22.35,22.37,130400.0,17.8099,17.8258,17.8019,17.8179,130400.0
2015-03-23 14:10:00,22.38,22.41,22.38,22.4,51200.0,17.8258,17.8497,17.8258,17.8418,51200.0
2015-03-23 14:20:00,22.39,22.45,22.37,22.45,49200.0,17.8338,17.8816,17.8179,17.8816,49200.0
2015-03-23 14:30:00,22.44,22.44,22.43,22.43,65600.0,17.8736,17.8736,17.8657,17.8657,65600.0
2015-03-23 14:40:00,22.43,22.46,22.43,22.45,55200.0,17.8657,17.8895,17.8657,17.8816,55200.0
2015-03-23 14:50:00,22.45,22.89,22.44,22.67,485600.0,17.8816,18.232,17.8736,18.0568,485600.0
2015-03-23 15:00:00,22.67,22.81,22.65,22.81,171200.0,18.0568,18.1683,18.0409,18.1683,171200.0
2015-03-23 15:10:00,22.81,22.81,22.57,22.6,120900.0,18.1683,18.1683,17.9772,18.0011,120900.0
2015-03-23 15:20:00,22.6,22.63,22.52,22.58,87500.0,18.0011,18.025,17.9373,17.9851,87500.0
2015-03-23 15:30:00,22.58,22.65,22.57,22.61,103300.0,17.9851,18.0409,17.9772,18.009,103300.0
2015-03-23 15:40:00,22.61,22.62,22.49,22.51,118200.0,18.009,18.017,17.9134,17.9294,118200.0
2015-03-23 15:50:00,22.51,22.51,22.42,22.45,284500.0,17.9294,17.9294,17.8577,17.8816,284500.0
2015-03-24 09:30:00,22.5,22.66,22.22,22.46,91900.0,17.9214,18.0488,17.6984,17.8895,91900.0
2015-03-24 09:40:00,22.46,22.7,22.45,22.62,59000.0,17.8895,18.0807,17.8816,18.017,59000.0
2015-03-24 09:50:00,22.6,22.66,22.52,22.66,85100.0,18.0011,18.0488,17.9373,18.0488,85100.0
2015-03-24 10:00:00,22.67,22.74,22.45,22.45,121900.0,18.0568,18.1126,17.8816,17.8816,121900.0
2015-03-24 10:10:00,22.45,22.57,22.45,22.54,28500.0,17.8816,17.9772,17.8816,17.9533,28500.0
2015-03-24 10:20:00,22.54,22.56,22.45,22.45,38600.0,17.9533,17.9692,17.8816,17.8816,38600.0
2015-03-24 10:30:00,22.45,22.49,22.45,22.46,43100.0,17.8816,17.9134,17.8816,17.8895,43100.0
2015-03-24 10:40:00,22.46,22.5,22.45,22.5,37300.0,17.8895,17.9214,17.8816,17.9214,37300.0
2015-03-24 10:50:00,22.5,22.52,22.45,22.46,34600.0,17.9214,17.9373,17.8816,17.8895,34600.0
2015-03-24 11:00:00,22.46,22.47,22.38,22.38,43100.0,17.8895,17.8975,17.8258,17.8258,43100.0
2015-03-24 11:10:00,22.39,22.43,22.38,22.4,17000.0,17.8338,17.8657,17.8258,17.8418,17000.0
2015-03-24 11:20:00,22.4,22.43,22.38,22.4,24100.0,17.8418,17.8657,17.8258,17.8418,24100.0
2015-03-24 11:30:00,22.39,22.45,22.36,22.44,39900.0,17.8338,17.8816,17.8099,17.8736,39900.0
2015-03-24 11:40:00,22.43,22.44,22.4,22.42,21500.0,17.8657,17.8736,17.8418,17.8577,21500.0
2015-03-24 11:50:00,22.42,22.44,22.4,22.43,25400.0,17.8577,17.8736,17.8418,17.8657,25400.0
2015-03-24 12:00:00,22.43,22.47,22.42,22.46,19700.0,17.8657,17.8975,17.8577,17.8895,19700.0
2015-03-24 12:10:00,22.46,22.46,22.41,22.42,15800.0,17.8895,17.8895,17.8497,17.8577,15800.0
2015-03-24 12:20:00,22.43,22.43,22.39,22.39,39800.0,17.8657,17.8657,17.8338,17.8338,39800.0
2015-03-24 12:30:00,22.39,22.41,22.32,22.36,27300.0,17.8338,17.8497,17.778,17.8099,27300.0
2015-03-24 12:40:00,22.36,22.37,22.3,22.3,17300.0,17.8099,17.8179,17.7621,17.7621,17300.0
2015-03-24 12:50:00,22.3,22.31,22.22,22.27,75900.0,17.7621,17.7701,17.6984,17.7382,75900.0
2015-03-24 13:00:00,22.27,22.37,22.26,22.32,22400.0,17.7382,17.8179,17.7302,17.778,22400.0
2015-03-24 13:10:00,22.32,22.32,22.22,22.25,44600.0,17.778,17.778,17.6984,17.7223,44600.0
2015-03-24 13:20:00,22.24,22.24,22.2,22.22,13600.0,17.7143,17.7143,17.6825,17.6984,13600.0
2015-03-24 13:30:00,22.22,22.29,22.2,22.29,28800.0,17.6984,17.7541,17.6825,17.7541,28800.0
2015-03-24 13:40:00,22.28,22.31,22.25,22.26,16800.0,17.7462,17.7701,17.7223,17.7302,16800.0
2015-03-24 13:50:00,22.25,22.3,22.25,22.29,10100.0,17.7223,17.7621,17.7223,17.7541,10100.0
2015-03-24 14:00:00,22.29,22.32,22.28,22.32,15600.0,17.7541,17.778,17.7462,17.778,15600.0
2015-03-24 14:10:00,22.32,22.32,22.28,22.29,24300.0,17.778,17.778,17.7462,17.7541,24300.0
2015-03-24 14:20:00,22.29,22.32,22.28,22.32,23000.0,17.7541,17.778,17.7462,17.778,23000.0
2015-03-24 14:30:00,22.32,22.35,22.29,22.35,35300.0,17.778,17.8019,17.7541,17.8019,35300.0
2015-03-24 14:40:00,22.35,22.42,22.33,22.39,43600.0,17.8019,17.8577,17.786,17.8338,43600.0
2015-03-24 14:50:00,22.39,22.43,22.38,22.43,21800.0,17.8338,17.8657,17.8258,17.8657,21800.0
2015-03-24 15:00:00,22.43,22.44,22.4,22.42,24500.0,17.8657,17.8736,17.8418,17.8577,24500.0
2015-03-24 15:10:00,22.41,22.63,22.41,22.57,148700.0,17.8497,18.025,17.8497,17.9772,148700.0
2015-03-24 15:20:00,22.56,22.56,22.49,22.52,46000.0,17.9692,17.9692,17.9134,17.9373,46000.0
2015-03-24 15:30:00,22.52,22.58,22.51,22.53,63400.0,17.9373,17.9851,17.9294,17.9453,63400.0
2015-03-24 15:40:00,22.53,22.54,22.47,22.48,79100.0,17.9453,17.9533,17.8975,17.9055,79100.0
2015-03-24 15:50:00,22.48,22.52,22.45,22.46,196800.0,17.9055,17.9373,17.8816,17.8895,196800.0
2015-03-25 09:30:00,22.52,22.62,22.23,22.37,42000.0,17.9373,18.017,17.7064,17.8179,42000.0
2015-03-25 09:40:00,22.35,22.4,22.23,22.3,33000.0,17.8019,17.8418,17.7064,17.7621,33000.0
2015-03-25 09:50:00,22.31,22.33,22.16,22.16,57900.0,17.7701,17.786,17.6506,17.6506,57900.0
2015-03-25 10:00:00,22.17,22.24,22.12,22.21,26900.0,17.6586,17.7143,17.6187,17.6904,26900.0
2015-03-25 10:10:00,22.21,22.34,22.18,22.25,30600.0,17.6904,17.794,17.6665,17.7223,30600.0
2015-03-25 10:20:00,22.25,22.27,22.23,22.26,26800.0,17.7223,17.7382,17.7064,17.7302,26800.0
2015-03-25 10:30:00,22.25,22.27,22.23,22.25,27100.0,17.7223,17.7382,17.7064,17.7223,27100.0
2015-03-25 10:40:00,22.25,22.29,22.22,22.29,39700.0,17.7223,17.7541,17.6984,17.7541,39700.0
2015-03-25 10:50:00,22.3,22.39,22.3,22.37,34500.0,17.7621,17.8338,17.7621,17.8179,34500.0
2015-03-25 11:00:00,22.38,22.38,22.33,22.34,27700.0,17.8258,17.8258,17.786,17.794,27700.0
2015-03-25 11:10:00,22.33,22.4,22.29,22.38,34500.0,17.786,17.8418,17.7541,17.8258,34500.0
2015-03-25 11:20:00,22.39,22.47,22.37,22.46,70000.0,17.8338,17.8975,17.8179,17.8895,70000.0
2015-03-25 11:30:00,22.46,22.46,22.32,22.32,56000.0,17.8895,17.8895,17.778,17.778,56000.0
2015-03-25 11:40:00,22.32,22.33,22.28,22.31,38500.0,17.778,17.786,17.7462,17.7701,38500.0
2015-03-25 11:50:00,22.3,22.35,22.26,22.33,24700.0,17.7621,17.8019,17.7302,17.786,24700.0
2015-03-25 12:00:00,22.33,22.36,22.26,22.28,20700.0,17.786,17.8099,17.7302,17.7462,20700.0
2015-03-25 12:10:00,22.29,22.33,22.29,22.3,8700.0,17.7541,17.786,17.7541,17.7621,8700.0
2015-03-25 12:20:00,22.3,22.3,22.24,22.25,18400.0,17.7621,17.7621,17.7143,17.7223,18400.0
2015-03-25 12:30:00,22.26,22.27,22.22,22.24,25900.0,17.7302,17.7382,17.6984,17.7143,25900.0
2015-03-25 12:40:00,22.24,22.24,22.16,22.17,26900.0,17.7143,17.7143,17.6506,17.6586,26900.0
2015-03-25 12:50:00,22.17,22.23,22.17,22.22,21400.0,17.6586,17.7064,17.6586,17.6984,21400.0
2015-03-25 13:00:00,22.22,22.25,22.21,22.22,38100.0,17.6984,17.7223,17.6904,17.6984,38100.0
2015-03-25 13:10:00,22.22,22.22,22.12,22.14,38200.0,17.6984,17.6984,17.6187,17.6347,38200.0
2015-03-25 13:20:00,22.14,22.19,22.09,22.19,25500.0,17.6347,17.6745,17.5948,17.6745,25500.0
2015-03-25 13:30:00,22.21,22.21,22.15,22.17,30500.0,17.6904,17.6904,17.6426,17.6586,30500.0
2015-03-25 13:40:00,22.17,22.17,22.11,22.17,36400.0,17.6586,17.6586,17.6108,17.6586,36400.0
2015-03-25 13:50:00,22.18,22.23,22.17,22.21,21000.0,17.6665,17.7064,17.6586,17.6904,21000.0
2015-03-25 14:00:00,22.2,22.22,22.19,22.21,21200.0,17.6825,17.6984,17.6745,17.6904,21200.0
2015-03-25 14:10:00,22.2,22.23,22.16,22.16,31200.0,17.6825,17.7064,17.6506,17.6506,31200.0
2015-03-25 14:20:00,22.15,22.16,22.12,22.12,18800.0,17.6426,17.6506,17.6187,17.6187,18800.0
2015-03-25 14:30:00,22.12,22.19,22.12,22.19,43000.0,17.6187,17.6745,17.6187,17.6745,43000.0
2015-03-25 14:40:00,22.19,22.26,22.19,22.21,31000.0,17.6745,17.7302,17.6745,17.6904,31000.0
2015-03-25 14:50:00,22.2,22.21,22.17,22.18,28900.0,17.6825,17.6904,17.6586,17.6665,28900.0
2015-03-25 15:00:00,22.17,22.18,22.13,22.15,33900.0,17.6586,17.6665,17.6267,17.6426,33900.0
2015-03-25 15:10:00,22.15,22.17,22.12,22.16,60600.0,17.6426,17.6586,17.6187,17.6506,60600.0
2015-03-25 15:20:00,22.16,22.18,22.11,22.12,59600.0,17.6506,17.6665,17.6108,17.6187,59600.0
2015-03-25 15:30:00,22.12,22.12,22.07,22.1,60300.0,17.6187,17.6187,17.5789,17.6028,60300.0
2015-03-25 15:40:00,22.1,22.25,22.05,22.17,234600.0,17.6028,17.7223,17.563,17.6586,234600.0
2015-03-25 15:50:00,22.16,22.19,22.11,22.12,216200.0,17.6506,17.6745,17.6108,17.6187,216200.0
2015-03-26 09:30:00,22.07,22.15,21.98,22.03,53400.0,17.5789,17.6426,17.5072,17.547,53400.0
2015-03-26 09:40:00,22.04,22.39,22.04,22.39,97600.0,17.555,17.8338,17.555,17.8338,97600.0
2015-03-26 09:50:00,22.38,22.43,22.22,22.23,55300.0,17.8258,17.8657,17.6984,17.7064,55300.0
2015-03-26 10:00:00,22.26,22.28,22.22,22.23,17800.0,17.7302,17.7462,17.6984,17.7064,17800.0
2015-03-26 10:10:00,22.23,22.24,22.02,22.02,30500.0,17.7064,17.7143,17.5391,17.5391,30500.0
2015-03-26 10:20:00,22.04,22.13,22.01,22.07,23700.0,17.555,17.6267,17.5311,17.5789,23700.0
2015-03-26 10:30:00,22.07,22.07,22.01,22.05,13700.0,17.5789,17.5789,17.5311,17.563,13700.0
2015-03-26 10:40:00,22.05,22.1,22.03,22.1,93400.0,17.563,17.6028,17.547,17.6028,93400.0
2015-03-26 10:50:00,22.1,22.11,22.01,22.03,49800.0,17.6028,17.6108,17.5311,17.547,49800.0
2015-03-26 11:00:00,22.02,22.09,22.01,22.07,17900.0,17.5391,17.5948,17.5311,17.5789,17900.0
2015-03-26 11:10:00,22.07,22.08,22.0,22.0,20400.0,17.5789,17.5869,17.5232,17.5232,20400.0
2015-03-26 11:20:00,22.0,22.0,21.91,21.96,23500.0,17.5232,17.5232,17.4515,17.4913,23500.0
2015-03-26 11:30:00,21.95,21.98,21.94,21.96,18200.0,17.4833,17.5072,17.4754,17.4913,18200.0
2015-03-26 11:40:00,21.96,21.97,21.9,21.93,18600.0,17.4913,17.4993,17.4435,17.4674,18600.0
2015-03-26 11:50:00,21.93,22.01,21.9,22.01,24900.0,17.4674,17.5311,17.4435,17.5311,24900.0
2015-03-26 12:00:00,22.01,22.02,21.98,22.0,9700.0,17.5311,17.5391,17.5072,17.5232,9700.0
2015-03-26 12:10:00,22.02,22.02,21.93,21.94,14700.0,17.5391,17.5391,17.4674,17.4754,14700.0
2015-03-26 12:20:00,21.95,21.96,21.85,21.85,31200.0,17.4833,17.4913,17.4037,17.4037,31200.0
2015-03-26 12:30:00,21.85,21.87,21.82,21.83,29800.0,17.4037,17.4196,17.3798,17.3877,29800.0
2015-03-26 12:40:00,21.83,21.84,21.76,21.84,102900.0,17.3877,17.3957,17.332,17.3957,102900.0
2015-03-26 12:50:00,21.84,21.85,21.76,21.83,32400.0,17.3957,17.4037,17.332,17.3877,32400.0
2015-03-26 13:00:00,21.83,21.87,21.8,21.85,20900.0,17.3877,17.4196,17.3639,17.4037,20900.0
2015-03-26 13:10:00,21.85,21.89,21.85,21.87,12700.0,17.4037,17.4355,17.4037,17.4196,12700.0
2015-03-26 13:20:00,21.87,21.9,21.82,21.89,19600.0,17.4196,17.4435,17.3798,17.4355,19600.0
2015-03-26 13:30:00,21.89,21.95,21.87,21.94,15400.0,17.4355,17.4833,17.4196,17.4754,15400.0
2015-03-26 13:40:00,21.94,22.02,21.94,22.02,18700.0,17.4754,17.5391,17.4754,17.5391,18700.0
2015-03-26 13:50:00,22.01,22.04,21.99,22.03,25100.0,17.5311,17.555,17.5152,17.547,25100.0
2015-03-26 14:00:00,22.03,22.16,22.03,22.13,77200.0,17.547,17.6506,17.547,17.6267,77200.0
2015-03-26 14:10:00,22.14,22.15,22.1,22.14,18900.0,17.6347,17.6426,17.6028,17.6347,18900.0
2015-03-26 14:20:00,22.12,22.14,22.09,22.11,19300.0,17.6187,17.6347,17.5948,17.6108,19300.0
2015-03-26 14:30:00,22.1,22.13,22.06,22.07,24800.0,17.6028,17.6267,17.5709,17.5789,24800.0
2015-03-26 14:40:00,22.06,22.08,21.97,21.99,44900.0,17.5709,17.5869,17.4993,17.5152,44900.0
2015-03-26 14:50:00,21.98,21.99,21.9,21.9,31100.0,17.5072,17.5152,17.4435,17.4435,31100.0
2015-03-26 15:00:00,21.88,22.04,21.88,22.04,52100.0,17.4276,17.555,17.4276,17.555,52100.0
2015-03-26 15:10:00,22.04,22.04,21.93,21.95,34100.0,17.555,17.555,17.4674,17.4833,34100.0
2015-03-26 15:20:00,21.95,22.0,21.92,21.96,51800.0,17.4833,17.5232,17.4594,17.4913,51800.0
2015-03-26 15:30:00,21.96,22.0,21.92,21.94,60900.0,17.4913,17.5232,17.4594,17.4754,60900.0
2015-03-26 15:40:00,21.94,21.98,21.91,21.97,99000.0,17.4754,17.5072,17.4515,17.4993,99000.0
2015-03-26 15:50:00,21.96,21.97,21.89,21.92,167700.0,17.4913,17.4993,17.4355,17.4594,167700.0
2015-03-27 09:30:00,21.77,21.9,21.69,21.73,65900.0,17.34,17.4435,17.2762,17.3081,65900.0
2015-03-27 09:40:00,21.71,21.72,21.59,21.67,36400.0,17.2922,17.3001,17.1966,17.2603,36400.0
2015-03-27 09:50:00,21.67,21.82,21.65,21.79,53100.0,17.2603,17.3798,17.2444,17.3559,53100.0
2015-03-27 10:00:00,21.78,21.9,21.76,21.85,23500.0,17.3479,17.4435,17.332,17.4037,23500.0
2015-03-27 10:10:00,21.86,21.88,21.81,21.83,19700.0,17.4116,17.4276,17.3718,17.3877,19700.0
2015-03-27 10:20:00,21.84,21.91,21.82,21.82,24200.0,17.3957,17.4515,17.3798,17.3798,24200.0
2015-03-27 10:30:00,21.82,21.83,21.72,21.75,27100.0,17.3798,17.3877,17.3001,17.324,27100.0
2015-03-27 10:40:00,21.76,21.77,21.68,21.73,36600.0,17.332,17.34,17.2683,17.3081,36600.0
2015-03-27 10:50:00,21.73,21.73,21.63,21.68,30200.0,17.3081,17.3081,17.2284,17.2683,30200.0
2015-03-27 11:00:00,21.67,21.67,21.64,21.64,9400.0,17.2603,17.2603,17.2364,17.2364,9400.0
2015-03-27 11:10:00,21.64,21.64,21.58,21.61,21800.0,17.2364,17.2364,17.1886,17.2125,21800.0
2015-03-27 11:20:00,21.61,21.63,21.51,21.52,24500.0,17.2125,17.2284,17.1329,17.1408,24500.0
2015-03-27 11:30:00,21.52,21.55,21.49,21.52,37000.0,17.1408,17.1647,17.1169,17.1408,37000.0
2015-03-27 11:40:00,21.53,21.53,21.47,21.48,65100.0,17.1488,17.1488,17.101,17.109,65100.0
2015-03-27 11:50:00,21.48,21.57,21.48,21.55,18700.0,17.109,17.1807,17.109,17.1647,18700.0
2015-03-27 12:00:00,21.54,21.54,21.5,21.53,9400.0,17.1568,17.1568,17.1249,17.1488,9400.0
2015-03-27 12:10:00,21.54,21.56,21.51,21.52,10400.0,17.1568,17.1727,17.1329,17.1408,10400.0
2015-03-27 12:20:00,21.52,21.54,21.5,21.52,21000.0,17.1408,17.1568,17.1249,17.1408,21000.0
2015-03-27 12:30:00,21.52,21.6,21.52,21.57,28200.0,17.1408,17.2046,17.1408,17.1807,28200.0
2015-03-27 12:40:00,21.57,21.58,21.55,21.57,12200.0,17.1807,17.1886,17.1647,17.1807,12200.0
2015-03-27 12:50:00,21.56,21.56,21.5,21.52,25700.0,17.1727,17.1727,17.1249,17.1408,25700.0
2015-03-27 13:00:00,21.52,21.52,21.5,21.51,14800.0,17.1408,17.1408,17.1249,17.1329,14800.0
2015-03-27 13:10:00,21.51,21.62,21.5,21.58,41300.0,17.1329,17.2205,17.1249,17.1886,41300.0
2015-03-27 13:20:00,21.57,21.58,21.52,21.55,16400.0,17.1807,17.1886,17.1408,17.1647,16400.0
2015-03-27 13:30:00,21.55,21.61,21.54,21.61,33900.0,17.1647,17.2125,17.1568,17.2125,33900.0
2015-03-27 13:40:00,21.6,21.65,21.58,21.6,16600.0,17.2046,17.2444,17.1886,17.2046,16600.0
2015-03-27 13:50:00,21.59,21.64,21.59,21.64,22300.0,17.1966,17.2364,17.1966,17.2364,22300.0
2015-03-27 14:00:00,21.64,21.67,21.58,21.59,14400.0,17.2364,17.2603,17.1886,17.1966,14400.0
2015-03-27 14:10:00,21.58,21.62,21.56,21.57,15400.0,17.1886,17.2205,17.1727,17.1807,15400.0
2015-03-27 14:20:00,21.57,21.58,21.53,21.56,29700.0,17.1807,17.1886,17.1488,17.1727,29700.0
2015-03-27 14:30:00,21.56,21.58,21.54,21.58,20700.0,17.1727,17.1886,17.1568,17.1886,20700.0
2015-03-27 14:40:00,21.58,21.61,21.57,21.61,13100.0,17.1886,17.2125,17.1807,17.2125,13100.0
2015-03-27 14:50:00,21.6,21.61,21.58,21.59,16000.0,17.2046,17.2125,17.1886,17.1966,16000.0
2015-03-27 15:00:00,21.6,21.63,21.59,21.6,40300.0,17.2046,17.2284,17.1966,17.2046,40300.0
2015-03-27 15:10:00,21.6,21.61,21.58,21.59,23200.0,17.2046,17.2125,17.1886,17.1966,23200.0
2015-03-27 15:20:00,21.6,21.6,21.57,21.57,24300.0,17.2046,17.2046,17.1807,17.1807,24300.0
2015-03-27 15:30:00,21.57,21.65,21.57,21.64,51200.0,17.1807,17.2444,17.1807,17.2364,51200.0
2015-03-27 15:40:00,21.63,21.66,21.6,21.66,117600.0,17.2284,17.2523,17.2046,17.2523,117600.0
2015-03-27 15:50:00,21.66,21.72,21.62,21.72,381900.0,17.2523,17.3001,17.2205,17.3001,381900.0
2015-03-30 09:30:00,21.79,21.91,21.73,21.86,33200.0,17.3559,17.4515,17.3081,17.4116,33200.0
2015-03-30 09:40:00,21.85,21.92,21.84,21.92,24000.0,17.4037,17.4594,17.3957,17.4594,24000.0
2015-03-30 09:50:00,21.92,22.1,21.92,22.06,77800.0,17.4594,17.6028,17.4594,17.5709,77800.0
2015-03-30 10:00:00,22.05,22.12,22.04,22.05,29700.0,17.563,17.6187,17.555,17.563,29700.0
2015-03-30 10:10:00,22.06,22.19,22.04,22.14,43500.0,17.5709,17.6745,17.555,17.6347,43500.0
2015-03-30 10:20:00,22.14,22.14,22.03,22.04,12700.0,17.6347,17.6347,17.547,17.555,12700.0
2015-03-30 10:30:00,22.04,22.09,22.0,22.01,12100.0,17.555,17.5948,17.5232,17.5311,12100.0
2015-03-30 10:40:00,22.0,22.01,21.96,22.0,17500.0,17.5232,17.5311,17.4913,17.5232,17500.0
2015-03-30 10:50:00,22.01,22.01,21.93,21.93,33200.0,17.5311,17.5311,17.4674,17.4674,33200.0
2015-03-30 11:00:00,21.95,21.95,21.9,21.94,14100.0,17.4833,17.4833,17.4435,17.4754,14100.0
2015-03-30 11:10:00,21.92,21.95,21.91,21.93,15900.0,17.4594,17.4833,17.4515,17.4674,15900.0
2015-03-30 11:20:00,21.93,21.95,21.88,21.89,29300.0,17.4674,17.4833,17.4276,17.4355,29300.0
2015-03-30 11:30:00,21.89,21.91,21.87,21.89,19000.0,17.4355,17.4515,17.4196,17.4355,19000.0
2015-03-30 11:40:00,21.88,21.91,21.87,21.9,13900.0,17.4276,17.4515,17.4196,17.4435,13900.0
2015-03-30 11:50:00,21.9,21.92,21.88,21.92,9000.0,17.4435,17.4594,17.4276,17.4594,9000.0
2015-03-30 12:00:00,21.93,21.94,21.85,21.85,30700.0,17.4674,17.4754,17.4037,17.4037,30700.0
2015-03-30 12:10:00,21.85,21.95,21.84,21.94,16700.0,17.4037,17.4833,17.3957,17.4754,16700.0
2015-03-30 12:20:00,21.95,21.96,21.94,21.96,4900.0,17.4833,17.4913,17.4754,17.4913,4900.0
2015-03-30 12:30:00,21.96,21.96,21.89,21.94,22100.0,17.4913,17.4913,17.4355,17.4754,22100.0
2015-03-30 12:40:00,21.95,21.96,21.9,21.95,10900.0,17.4833,17.4913,17.4435,17.4833,10900.0
2015-03-30 12:50:00,21.96,21.98,21.94,21.96,23100.0,17.4913,17.5072,17.4754,17.4913,23100.0
2015-03-30 13:00:00,21.96,22.01,21.96,22.0,15300.0,17.4913,17.5311,17.4913,17.5232,15300.0
2015-03-30 13:10:00,22.0,22.01,21.95,21.98,15600.0,17.5232,17.5311,17.4833,17.5072,15600.0
2015-03-30 13:20:00,21.98,21.99,21.96,21.98,21600.0,17.5072,17.5152,17.4913,17.5072,21600.0
2015-03-30 13:30:00,21.99,22.05,21.98,22.04,21400.0,17.5152,17.563,17.5072,17.555,21400.0
2015-03-30 13:40:00,22.04,22.04,22.0,22.01,13100.0,17.555,17.555,17.5232,17.5311,13100.0
2015-03-30 13:50:00,22.01,22.04,21.98,22.02,14300.0,17.5311,17.555,17.5072,17.5391,14300.0
2015-03-30 14:00:00,22.02,22.04,21.99,22.0,15800.0,17.5391,17.555,17.5152,17.5232,15800.0
2015-03-30 14:10:00,22.0,22.03,22.0,22.01,12600.0,17.5232,17.547,17.5232,17.5311,12600.0
2015-03-30 14:20:00,22.0,22.04,22.0,22.03,22700.0,17.5232,17.555,17.5232,17.547,22700.0
2015-03-30 14:30:00,22.04,22.11,22.03,22.11,31400.0,17.555,17.6108,17.547,17.6108,31400.0
2015-03-30 14:40:00,22.11,22.14,22.1,22.11,25200.0,17.6108,17.6347,17.6028,17.6108,25200.0
2015-03-30 14:50:00,22.12,22.12,22.07,22.08,13800.0,17.6187,17.6187,17.5789,17.5869,13800.0
2015-03-30 15:00:00,22.08,22.09,22.01,22.01,29400.0,17.5869,17.5948,17.5311,17.5311,29400.0
2015-03-30 15:10:00,22.0,22.01,21.97,22.0,25800.0,17.5232,17.5311,17.4993,17.5232,25800.0
2015-03-30 15:20:00,22.01,22.02,21.99,22.01,24600.0,17.5311,17.5391,17.5152,17.5311,24600.0
2015-03-30 15:30:00,22.01,22.02,21.94,21.95,42900.0,17.5311,17.5391,17.4754,17.4833,42900.0
2015-03-30 15:40:00,21.94,21.97,21.91,21.95,103800.0,17.4754,17.4993,17.4515,17.4833,103800.0
2015-03-30 15:50:00,21.96,22.0,21.87,21.94,150000.0,17.4913,17.5232,17.4196,17.4754,150000.0
2015-03-31 09:30:00,21.89,22.02,21.86,22.0,50300.0,17.4355,17.5391,17.4116,17.5232,50300.0
2015-03-31 09:40:00,21.97,22.0,21.83,21.87,29700.0,17.4993,17.5232,17.3877,17.4196,29700.0
2015-03-31 09:50:00,21.85,21.93,21.76,21.93,33300.0,17.4037,17.4674,17.332,17.4674,33300.0
2015-03-31 10:00:00,21.93,22.06,21.92,22.02,44700.0,17.4674,17.5709,17.4594,17.5391,44700.0
2015-03-31 10:10:00,22.02,22.02,21.92,21.95,22000.0,17.5391,17.5391,17.4594,17.4833,22000.0
2015-03-31 10:20:00,21.94,21.99,21.93,21.98,16500.0,17.4754,17.5152,17.4674,17.5072,16500.0
2015-03-31 10:30:00,21.98,22.04,21.97,22.04,13400.0,17.5072,17.555,17.4993,17.555,13400.0
2015-03-31 10:40:00,22.03,22.04,21.92,21.92,16200.0,17.547,17.555,17.4594,17.4594,16200.0
2015-03-31 10:50:00,21.92,21.96,21.91,21.92,14600.0,17.4594,17.4913,17.4515,17.4594,14600.0
2015-03-31 11:00:00,21.92,22.01,21.91,22.0,18900.0,17.4594,17.5311,17.4515,17.5232,18900.0
2015-03-31 11:10:00,21.99,22.06,21.98,22.03,12900.0,17.5152,17.5709,17.5072,17.547,12900.0
2015-03-31 11:20:00,22.04,22.04,21.97,22.02,18800.0,17.555,17.555,17.4993,17.5391,18800.0
2015-03-31 11:30:00,22.01,22.08,21.99,22.07,31000.0,17.5311,17.5869,17.5152,17.5789,31000.0
2015-03-31 11:40:00,22.06,22.07,22.0,22.01,13800.0,17.5709,17.5789,17.5232,17.5311,13800.0
2015-03-31 11:50:00,22.0,22.05,21.99,22.03,16600.0,17.5232,17.563,17.5152,17.547,16600.0
2015-03-31 12:00:00,22.03,22.14,22.0,22.12,26100.0,17.547,17.6347,17.5232,17.6187,26100.0
2015-03-31 12:10:00,22.12,22.2,22.08,22.16,24900.0,17.6187,17.6825,17.5869,17.6506,24900.0
2015-03-31 12:20:00,22.18,22.29,22.17,22.25,47500.0,17.6665,17.7541,17.6586,17.7223,47500.0
2015-03-31 12:30:00,22.25,22.26,22.18,22.2,15400.0,17.7223,17.7302,17.6665,17.6825,15400.0
2015-03-31 12:40:00,22.2,22.33,22.2,22.3,78600.0,17.6825,17.786,17.6825,17.7621,78600.0
2015-03-31 12:50:00,22.3,22.31,22.26,22.31,13000.0,17.7621,17.7701,17.7302,17.7701,13000.0
2015-03-31 13:00:00,22.31,22.32,22.24,22.24,19400.0,17.7701,17.778,17.7143,17.7143,19400.0
2015-03-31 13:10:00,22.24,22.25,22.17,22.19,12800.0,17.7143,17.7223,17.6586,17.6745,12800.0
2015-03-31 13:20:00,22.17,22.17,22.12,22.12,14800.0,17.6586,17.6586,17.6187,17.6187,14800.0
2015-03-31 13:30:00,22.11,22.19,22.11,22.14,19900.0,17.6108,17.6745,17.6108,17.6347,19900.0
2015-03-31 13:40:00,22.14,22.17,22.1,22.1,15200.0,17.6347,17.6586,17.6028,17.6028,15200.0
2015-03-31 13:50:00,22.1,22.14,22.08,22.11,12600.0,17.6028,17.6347,17.5869,17.6108,12600.0
2015-03-31 14:00:00,22.12,22.15,22.11,22.12,37200.0,17.6187,17.6426,17.6108,17.6187,37200.0
2015-03-31 14:10:00,22.13,22.17,22.09,22.17,24100.0,17.6267,17.6586,17.5948,17.6586,24100.0
2015-03-31 14:20:00,22.16,22.2,22.08,22.17,48300.0,17.6506,17.6825,17.5869,17.6586,48300.0
2015-03-31 14:30:00,22.16,22.19,22.13,22.15,21000.0,17.6506,17.6745,17.6267,17.6426,21000.0
2015-03-31 14:40:00,22.16,22.19,22.13,22.14,37600.0,17.6506,17.6745,17.6267,17.6347,37600.0
2015-03-31 14:50:00,22.14,22.16,22.04,22.04,49300.0,17.6347,17.6506,17.555,17.555,49300.0
2015-03-31 15:00:00,22.05,22.06,21.99,22.0,40500.0,17.563,17.5709,17.5152,17.5232,40500.0
2015-03-31 15:10:00,22.01,22.01,21.93,21.94,36800.0,17.5311,17.5311,17.4674,17.4754,36800.0
2015-03-31 15:20:00,21.94,21.95,21.84,21.85,35600.0,17.4754,17.4833,17.3957,17.4037,35600.0
2015-03-31 15:30:00,21.85,21.92,21.83,21.89,41200.0,17.4037,17.4594,17.3877,17.4355,41200.0
2015-03-31 15:40:00,21.9,22.07,21.85,22.01,105900.0,17.4435,17.5789,17.4037,17.5311,105900.0
2015-03-31 15:50:00,22.01,22.1,21.99,22.04,213600.0,17.5311,17.6028,17.5152,17.555,213600.0
2015-04-01 09:30:00,21.92,22.04,21.86,21.86,107300.0,17.4594,17.555,17.4116,17.4116,107300.0
2015-04-01 09:40:00,21.84,21.86,21.67,21.72,42800.0,17.3957,17.4116,17.2603,17.3001,42800.0
2015-04-01 09:50:00,21.71,21.85,21.63,21.84,41200.0,17.2922,17.4037,17.2284,17.3957,41200.0
2015-04-01 10:00:00,21.86,21.99,21.8,21.98,54700.0,17.4116,17.5152,17.3639,17.5072,54700.0
2015-04-01 10:10:00,21.96,22.09,21.91,22.08,48000.0,17.4913,17.5948,17.4515,17.5869,48000.0
2015-04-01 10:20:00,22.07,22.1,22.03,22.07,38500.0,17.5789,17.6028,17.547,17.5789,38500.0
2015-04-01 10:30:00,22.07,22.12,22.02,22.03,39100.0,17.5789,17.6187,17.5391,17.547,39100.0
2015-04-01 10:40:00,22.05,22.19,22.05,22.16,39700.0,17.563,17.6745,17.563,17.6506,39700.0
2015-04-01 10:50:00,22.16,22.23,22.06,22.13,98600.0,17.6506,17.7064,17.5709,17.6267,98600.0
2015-04-01 11:00:00,22.13,22.18,22.07,22.07,61900.0,17.6267,17.6665,17.5789,17.5789,61900.0
2015-04-01 11:10:00,22.09,22.09,22.03,22.08,35300.0,17.5948,17.5948,17.547,17.5869,35300.0
2015-04-01 11:20:00,22.08,22.08,22.04,22.05,46800.0,17.5869,17.5869,17.555,17.563,46800.0
2015-04-01 11:30:00,22.06,22.06,21.97,22.0,38200.0,17.5709,17.5709,17.4993,17.5232,38200.0
2015-04-01 11:40:00,22.0,22.07,21.99,22.01,39700.0,17.5232,17.5789,17.5152,17.5311,39700.0
2015-04-01 11:50:00,22.02,22.06,21.99,22.0,34300.0,17.5391,17.5709,17.5152,17.5232,34300.0
2015-04-01 12:00:00,22.0,22.02,21.92,21.93,41900.0,17.5232,17.5391,17.4594,17.4674,41900.0
2015-04-01 12:10:00,21.93,21.95,21.89,21.89,41600.0,17.4674,17.4833,17.4355,17.4355,41600.0
2015-04-01 12:20:00,21.89,21.91,21.84,21.84,28700.0,17.4355,17.4515,17.3957,17.3957,28700.0
2015-04-01 12:30:00,21.84,21.88,21.8,21.88,63500.0,17.3957,17.4276,17.3639,17.4276,63500.0
2015-04-01 12:40:00,21.88,21.89,21.79,21.81,24500.0,17.4276,17.4355,17.3559,17.3718,24500.0
2015-04-01 12:50:00,21.81,21.89,21.8,21.88,21000.0,17.3718,17.4355,17.3639,17.4276,21000.0
2015-04-01 13:00:00,21.89,21.9,21.79,21.83,34400.0,17.4355,17.4435,17.3559,17.3877,34400.0
2015-04-01 13:10:00,21.84,21.84,21.75,21.76,35500.0,17.3957,17.3957,17.324,17.332,35500.0
2015-04-01 13:20:00,21.76,21.78,21.73,21.78,30900.0,17.332,17.3479,17.3081,17.3479,30900.0
2015-04-01 13:30:00,21.78,21.81,21.73,21.76,38100.0,17.3479,17.3718,17.3081,17.332,38100.0
2015-04-01 13:40:00,21.76,21.85,21.7,21.85,47300.0,17.332,17.4037,17.2842,17.4037,47300.0
2015-04-01 13:50:00,21.85,21.86,21.78,21.8,34500.0,17.4037,17.4116,17.3479,17.3639,34500.0
2015-04-01 14:00:00,21.79,21.92,21.79,21.9,54300.0,17.3559,17.4594,17.3559,17.4435,54300.0
2015-04-01 14:10:00,21.9,21.96,21.81,21.82,48400.0,17.4435,17.4913,17.3718,17.3798,48400.0
2015-04-01 14:20:00,21.82,21.92,21.82,21.89,66600.0,17.3798,17.4594,17.3798,17.4355,66600.0
2015-04-01 14:30:00,21.89,21.97,21.88,21.94,36700.0,17.4355,17.4993,17.4276,17.4754,36700.0
2015-04-01 14:40:00,21.94,21.95,21.88,21.9,74600.0,17.4754,17.4833,17.4276,17.4435,74600.0
2015-04-01 14:50:00,21.9,21.94,21.89,21.93,39800.0,17.4435,17.4754,17.4355,17.4674,39800.0
2015-04-01 15:00:00,21.93,21.96,21.89,21.94,95700.0,17.4674,17.4913,17.4355,17.4754,95700.0
2015-04-01 15:10:00,21.95,22.0,21.93,21.98,61400.0,17.4833,17.5232,17.4674,17.5072,61400.0
2015-04-01 15:20:00,21.99,22.07,21.99,22.07,63900.0,17.5152,17.5789,17.5152,17.5789,63900.0
2015-04-01 15:30:00,22.07,22.15,22.04,22.09,76200.0,17.5789,17.6426,17.555,17.5948,76200.0
2015-04-01 15:40:00,22.08,22.18,22.07,22.15,170600.0,17.5869,17.6665,17.5789,17.6426,170600.0
2015-04-01 15:50:00,22.16,22.17,22.09,22.15,302900.0,17.6506,17.6586,17.5948,17.6426,302900.0
2015-04-02 09:30:00,22.06,22.18,21.97,22.04,49700.0,17.5709,17.6665,17.4993,17.555,49700.0
2015-04-02 09:40:00,22.04,22.26,22.03,22.2,32000.0,17.555,17.7302,17.547,17.6825,32000.0
2015-04-02 09:50:00,22.23,22.29,22.18,22.22,45700.0,17.7064,17.7541,17.6665,17.6984,45700.0
2015-04-02 10:00:00,22.22,22.35,22.2,22.22,34000.0,17.6984,17.8019,17.6825,17.6984,34000.0
2015-04-02 10:10:00,22.23,22.44,22.23,22.41,45200.0,17.7064,17.8736,17.7064,17.8497,45200.0
2015-04-02 10:20:00,22.42,22.42,22.3,22.32,29200.0,17.8577,17.8577,17.7621,17.778,29200.0
2015-04-02 10:30:00,22.32,22.38,22.3,22.38,30000.0,17.778,17.8258,17.7621,17.8258,30000.0
2015-04-02 10:40:00,22.38,22.44,22.35,22.41,54000.0,17.8258,17.8736,17.8019,17.8497,54000.0
2015-04-02 10:50:00,22.4,22.47,22.37,22.39,33500.0,17.8418,17.8975,17.8179,17.8338,33500.0
2015-04-02 11:00:00,22.38,22.48,22.36,22.42,31700.0,17.8258,17.9055,17.8099,17.8577,31700.0
2015-04-02 11:10:00,22.43,22.45,22.41,22.45,18400.0,17.8657,17.8816,17.8497,17.8816,18400.0
2015-04-02 11:20:00,22.44,22.51,22.43,22.51,34700.0,17.8736,17.9294,17.8657,17.9294,34700.0
2015-04-02 11:30:00,22.5,22.55,22.45,22.46,37300.0,17.9214,17.9612,17.8816,17.8895,37300.0
2015-04-02 11:40:00,22.46,22.53,22.46,22.53,24200.0,17.8895,17.9453,17.8895,17.9453,24200.0
2015-04-02 11:50:00,22.54,22.54,22.45,22.46,30500.0,17.9533,17.9533,17.8816,17.8895,30500.0
2015-04-02 12:00:00,22.46,22.47,22.38,22.42,49700.0,17.8895,17.8975,17.8258,17.8577,49700.0
2015-04-02 12:10:00,22.41,22.42,22.38,22.39,20600.0,17.8497,17.8577,17.8258,17.8338,20600.0
2015-04-02 12:20:00,22.4,22.44,22.39,22.39,15500.0,17.8418,17.8736,17.8338,17.8338,15500.0
2015-04-02 12:30:00,22.39,22.39,22.34,22.34,19500.0,17.8338,17.8338,17.794,17.794,19500.0
2015-04-02 12:40:00,22.33,22.36,22.24,22.24,36900.0,17.786,17.8099,17.7143,17.7143,36900.0
2015-04-02 12:50:00,22.23,22.26,22.19,22.24,15100.0,17.7064,17.7302,17.6745,17.7143,15100.0
2015-04-02 13:00:00,22.24,22.25,22.2,22.2,17300.0,17.7143,17.7223,17.6825,17.6825,17300.0
2015-04-02 13:10:00,22.21,22.3,22.21,22.27,13100.0,17.6904,17.7621,17.6904,17.7382,13100.0
2015-04-02 13:20:00,22.28,22.33,22.28,22.29,15000.0,17.7462,17.786,17.7462,17.7541,15000.0
2015-04-02 13:30:00,22.29,22.33,22.28,22.3,19400.0,17.7541,17.786,17.7462,17.7621,19400.0
2015-04-02 13:40:00,22.29,22.29,22.22,22.29,33000.0,17.7541,17.7541,17.6984,17.7541,33000.0
2015-04-02 13:50:00,22.28,22.33,22.28,22.28,16100.0,17.7462,17.786,17.7462,17.7462,16100.0
2015-04-02 14:00:00,22.28,22.28,22.22,22.25,19800.0,17.7462,17.7462,17.6984,17.7223,19800.0
2015-04-02 14:10:00,22.25,22.28,22.24,22.28,20500.0,17.7223,17.7462,17.7143,17.7462,20500.0
2015-04-02 14:20:00,22.28,22.3,22.25,22.3,40700.0,17.7462,17.7621,17.7223,17.7621,40700.0
2015-04-02 14:30:00,22.3,22.34,22.25,22.32,26200.0,17.7621,17.794,17.7223,17.778,26200.0
2015-04-02 14:40:00,22.31,22.32,22.25,22.32,32300.0,17.7701,17.778,17.7223,17.778,32300.0
2015-04-02 14:50:00,22.32,22.33,22.23,22.29,36400.0,17.778,17.786,17.7064,17.7541,36400.0
2015-04-02 15:00:00,22.28,22.31,22.26,22.3,38500.0,17.7462,17.7701,17.7302,17.7621,38500.0
2015-04-02 15:10:00,22.29,22.33,22.28,22.29,38400.0,17.7541,17.786,17.7462,17.7541,38400.0
2015-04-02 15:20:00,22.29,22.34,22.29,22.32,50600.0,17.7541,17.794,17.7541,17.778,50600.0
2015-04-02 15:30:00,22.32,22.37,22.29,22.35,84300.0,17.778,17.8179,17.7541,17.8019,84300.0
2015-04-02 15:40:00,22.35,22.39,22.26,22.27,129800.0,17.8019,17.8338,17.7302,17.7382,129800.0
2015-04-02 15:50:00,22.27,22.28,22.19,22.22,167000.0,17.7382,17.7462,17.6745,17.6984,167000.0
2015-04-06 09:30:00,21.93,22.33,21.93,22.29,51200.0,17.4674,17.786,17.4674,17.7541,51200.0
2015-04-06 09:40:00,22.3,22.61,22.3,22.6,46900.0,17.7621,18.009,17.7621,18.0011,46900.0
2015-04-06 09:50:00,22.61,22.62,22.42,22.5,38900.0,18.009,18.017,17.8577,17.9214,38900.0
2015-04-06 10:00:00,22.5,22.5,22.34,22.38,107600.0,17.9214,17.9214,17.794,17.8258,107600.0
2015-04-06 10:10:00,22.38,22.47,22.3,22.32,48500.0,17.8258,17.8975,17.7621,17.778,48500.0
2015-04-06 10:20:00,22.32,22.43,22.27,22.34,58300.0,17.778,17.8657,17.7382,17.794,58300.0
2015-04-06 10:30:00,22.34,22.34,22.21,22.27,29500.0,17.794,17.794,17.6904,17.7382,29500.0
2015-04-06 10:40:00,22.27,22.33,22.26,22.26,56000.0,17.7382,17.786,17.7302,17.7302,56000.0
2015-04-06 10:50:00,22.26,22.26,22.17,22.24,21600.0,17.7302,17.7302,17.6586,17.7143,21600.0
2015-04-06 11:00:00,22.24,22.37,22.23,22.36,22400.0,17.7143,17.8179,17.7064,17.8099,22400.0
2015-04-06 11:10:00,22.36,22.44,22.36,22.42,20800.0,17.8099,17.8736,17.8099,17.8577,20800.0
2015-04-06 11:20:00,22.41,22.41,22.28,22.36,22300.0,17.8497,17.8497,17.7462,17.8099,22300.0
2015-04-06 11:30:00,22.37,22.37,22.29,22.33,14300.0,17.8179,17.8179,17.7541,17.786,14300.0
2015-04-06 11:40:00,22.33,22.4,22.33,22.33,21800.0,17.786,17.8418,17.786,17.786,21800.0
2015-04-06 11:50:00,22.34,22.37,22.33,22.34,15300.0,17.794,17.8179,17.786,17.794,15300.0
2015-04-06 12:00:00,22.34,22.43,22.34,22.42,16300.0,17.794,17.8657,17.794,17.8577,16300.0
2015-04-06 12:10:00,22.41,22.45,22.39,22.45,15200.0,17.8497,17.8816,17.8338,17.8816,15200.0
2015-04-06 12:20:00,22.45,22.47,22.36,22.36,16400.0,17.8816,17.8975,17.8099,17.8099,16400.0
2015-04-06 12:30:00,22.36,22.4,22.33,22.4,22500.0,17.8099,17.8418,17.786,17.8418,22500.0
2015-04-06 12:40:00,22.4,22.41,22.32,22.33,19600.0,17.8418,17.8497,17.778,17.786,19600.0
2015-04-06 12:50:00,22.33,22.33,22.25,22.3,21800.0,17.786,17.786,17.7223,17.7621,21800.0
2015-04-06 13:00:00,22.31,22.38,22.31,22.38,19200.0,17.7701,17.8258,17.7701,17.8258,19200.0
2015-04-06 13:10:00,22.39,22.41,22.31,22.4,29300.0,17.8338,17.8497,17.7701,17.8418,29300.0
2015-04-06 13:20:00,22.4,22.43,22.37,22.43,16600.0,17.8418,17.8657,17.8179,17.8657,16600.0
2015-04-06 13:30:00,22.43,22.49,22.41,22.49,23300.0,17.8657,17.9134,17.8497,17.9134,23300.0
2015-04-06 13:40:00,22.49,22.5,22.43,22.5,21300.0,17.9134,17.9214,17.8657,17.9214,21300.0
2015-04-06 13:50:00,22.5,22.5,22.41,22.43,43800.0,17.9214,17.9214,17.8497,17.8657,43800.0
2015-04-06 14:00:00,22.42,22.48,22.42,22.46,25700.0,17.8577,17.9055,17.8577,17.8895,25700.0
2015-04-06 14:10:00,22.45,22.49,22.43,22.45,18900.0,17.8816,17.9134,17.8657,17.8816,18900.0
2015-04-06 14:20:00,22.45,22.47,22.4,22.46,16700.0,17.8816,17.8975,17.8418,17.8895,16700.0
2015-04-06 14:30:00,22.46,22.5,22.45,22.5,13500.0,17.8895,17.9214,17.8816,17.9214,13500.0
2015-04-06 14:40:00,22.49,22.5,22.42,22.45,24500.0,17.9134,17.9214,17.8577,17.8816,24500.0
2015-04-06 14:50:00,22.45,22.45,22.42,22.42,10300.0,17.8816,17.8816,17.8577,17.8577,10300.0
2015-04-06 15:00:00,22.42,22.43,22.36,22.37,28400.0,17.8577,17.8657,17.8099,17.8179,28400.0
2015-04-06 15:10:00,22.36,22.37,22.32,22.32,22500.0,17.8099,17.8179,17.778,17.778,22500.0
2015-04-06 15:20:00,22.33,22.36,22.29,22.3,37700.0,17.786,17.8099,17.7541,17.7621,37700.0
2015-04-06 15:30:00,22.31,22.39,22.3,22.39,46500.0,17.7701,17.8338,17.7621,17.8338,46500.0
2015-04-06 15:40:00,22.39,22.4,22.34,22.38,92700.0,17.8338,17.8418,17.794,17.8258,92700.0
2015-04-06 15:50:00,22.38,22.54,22.38,22.52,270000.0,17.8258,17.9533,17.8258,17.9373,270000.0
2015-04-07 09:30:00,22.5,22.5,22.36,22.41,47800.0,17.9214,17.9214,17.8099,17.8497,47800.0
2015-04-07 09:40:00,22.41,22.43,22.29,22.36,12500.0,17.8497,17.8657,17.7541,17.8099,12500.0
2015-04-07 09:50:00,22.36,22.37,22.27,22.27,105600.0,17.8099,17.8179,17.7382,17.7382,105600.0
2015-04-07 10:00:00,22.27,22.33,22.17,22.19,28500.0,17.7382,17.786,17.6586,17.6745,28500.0
2015-04-07 10:10:00,22.19,22.21,22.16,22.2,29200.0,17.6745,17.6904,17.6506,17.6825,29200.0
2015-04-07 10:20:00,22.19,22.21,22.16,22.19,32500.0,17.6745,17.6904,17.6506,17.6745,32500.0
2015-04-07 10:30:00,22.2,22.21,22.16,22.2,58700.0,17.6825,17.6904,17.6506,17.6825,58700.0
2015-04-07 10:40:00,22.2,22.25,22.19,22.25,39400.0,17.6825,17.7223,17.6745,17.7223,39400.0
2015-04-07 10:50:00,22.25,22.26,22.22,22.23,27500.0,17.7223,17.7302,17.6984,17.7064,27500.0
2015-04-07 11:00:00,22.23,22.26,22.23,22.25,47200.0,17.7064,17.7302,17.7064,17.7223,47200.0
2015-04-07 11:10:00,22.25,22.26,22.22,22.25,44200.0,17.7223,17.7302,17.6984,17.7223,44200.0
2015-04-07 11:20:00,22.25,22.31,22.24,22.3,91700.0,17.7223,17.7701,17.7143,17.7621,91700.0
2015-04-07 11:30:00,22.3,22.31,22.26,22.3,45000.0,17.7621,17.7701,17.7302,17.7621,45000.0
2015-04-07 11:40:00,22.3,22.34,22.29,22.34,31300.0,17.7621,17.794,17.7541,17.794,31300.0
2015-04-07 11:50:00,22.35,22.41,22.33,22.41,15600.0,17.8019,17.8497,17.786,17.8497,15600.0
2015-04-07 12:00:00,22.41,22.44,22.35,22.37,20200.0,17.8497,17.8736,17.8019,17.8179,20200.0
2015-04-07 12:10:00,22.38,22.41,22.37,22.41,11400.0,17.8258,17.8497,17.8179,17.8497,11400.0
2015-04-07 12:20:00,22.44,22.44,22.4,22.4,35400.0,17.8736,17.8736,17.8418,17.8418,35400.0
2015-04-07 12:30:00,22.4,22.4,22.37,22.39,18900.0,17.8418,17.8418,17.8179,17.8338,18900.0
2015-04-07 12:40:00,22.39,22.4,22.23,22.23,77300.0,17.8338,17.8418,17.7064,17.7064,77300.0
2015-04-07 12:50:00,22.23,22.27,22.15,22.2,56100.0,17.7064,17.7382,17.6426,17.6825,56100.0
2015-04-07 13:00:00,22.2,22.2,22.09,22.13,43800.0,17.6825,17.6825,17.5948,17.6267,43800.0
2015-04-07 13:10:00,22.13,22.15,22.0,22.09,57900.0,17.6267,17.6426,17.5232,17.5948,57900.0
2015-04-07 13:20:00,22.09,22.1,22.0,22.03,34000.0,17.5948,17.6028,17.5232,17.547,34000.0
2015-04-07 13:30:00,22.03,22.04,21.98,22.03,35600.0,17.547,17.555,17.5072,17.547,35600.0
2015-04-07 13:40:00,22.03,22.03,21.93,21.96,36300.0,17.547,17.547,17.4674,17.4913,36300.0
2015-04-07 13:50:00,21.96,21.96,21.9,21.92,32900.0,17.4913,17.4913,17.4435,17.4594,32900.0
2015-04-07 14:00:00,21.93,21.99,21.93,21.98,19100.0,17.4674,17.5152,17.4674,17.5072,19100.0
2015-04-07 14:10:00,21.98,22.04,21.98,22.04,32200.0,17.5072,17.555,17.5072,17.555,32200.0
2015-04-07 14:20:00,22.03,22.04,22.02,22.04,15200.0,17.547,17.555,17.5391,17.555,15200.0
2015-04-07 14:30:00,22.03,22.1,22.03,22.09,31000.0,17.547,17.6028,17.547,17.5948,31000.0
2015-04-07 14:40:00,22.09,22.09,22.05,22.08,18900.0,17.5948,17.5948,17.563,17.5869,18900.0
2015-04-07 14:50:00,22.07,22.09,22.06,22.06,25500.0,17.5789,17.5948,17.5709,17.5709,25500.0
2015-04-07 15:00:00,22.07,22.07,21.95,21.95,51800.0,17.5789,17.5789,17.4833,17.4833,51800.0
2015-04-07 15:10:00,21.95,21.97,21.91,21.96,65300.0,17.4833,17.4993,17.4515,17.4913,65300.0
2015-04-07 15:20:00,21.96,21.97,21.89,21.89,35200.0,17.4913,17.4993,17.4355,17.4355,35200.0
2015-04-07 15:30:00,21.89,21.96,21.88,21.94,42300.0,17.4355,17.4913,17.4276,17.4754,42300.0
2015-04-07 15:40:00,21.94,21.96,21.89,21.91,135900.0,17.4754,17.4913,17.4355,17.4515,135900.0
2015-04-07 15:50:00,21.91,21.92,21.81,21.85,252100.0,17.4515,17.4594,17.3718,17.4037,252100.0
2015-04-08 09:30:00,21.95,22.13,21.95,22.09,42200.0,17.4833,17.6267,17.4833,17.5948,42200.0
2015-04-08 09:40:00,22.09,22.2,22.07,22.18,28900.0,17.5948,17.6825,17.5789,17.6665,28900.0
2015-04-08 09:50:00,22.19,22.28,22.16,22.25,45500.0,17.6745,17.7462,17.6506,17.7223,45500.0
2015-04-08 10:00:00,22.25,22.39,22.23,22.37,49500.0,17.7223,17.8338,17.7064,17.8179,49500.0
2015-04-08 10:10:00,22.36,22.45,22.35,22.39,49500.0,17.8099,17.8816,17.8019,17.8338,49500.0
2015-04-08 10:20:00,22.4,22.46,22.28,22.29,46900.0,17.8418,17.8895,17.7462,17.7541,46900.0
2015-04-08 10:30:00,22.28,22.28,22.02,22.02,50700.0,17.7462,17.7462,17.5391,17.5391,50700.0
2015-04-08 10:40:00,22.02,22.02,21.92,21.99,57200.0,17.5391,17.5391,17.4594,17.5152,57200.0
2015-04-08 10:50:00,21.99,22.09,21.95,22.05,52700.0,17.5152,17.5948,17.4833,17.563,52700.0
2015-04-08 11:00:00,22.04,22.05,21.97,22.04,33900.0,17.555,17.563,17.4993,17.555,33900.0
2015-04-08 11:10:00,22.04,22.13,22.02,22.13,34100.0,17.555,17.6267,17.5391,17.6267,34100.0
2015-04-08 11:20:00,22.13,22.13,22.06,22.09,29400.0,17.6267,17.6267,17.5709,17.5948,29400.0
2015-04-08 11:30:00,22.1,22.11,21.98,22.01,26100.0,17.6028,17.6108,17.5072,17.5311,26100.0
2015-04-08 11:40:00,22.02,22.02,21.9,21.96,63500.0,17.5391,17.5391,17.4435,17.4913,63500.0
2015-04-08 11:50:00,21.97,22.07,21.97,22.05,33100.0,17.4993,17.5789,17.4993,17.563,33100.0
2015-04-08 12:00:00,22.04,22.05,21.98,21.98,19400.0,17.555,17.563,17.5072,17.5072,19400.0
2015-04-08 12:10:00,21.99,22.01,21.95,21.97,29900.0,17.5152,17.5311,17.4833,17.4993,29900.0
2015-04-08 12:20:00,21.98,21.98,21.95,21.95,24000.0,17.5072,17.5072,17.4833,17.4833,24000.0
2015-04-08 12:30:00,21.95,21.96,21.87,21.93,52000.0,17.4833,17.4913,17.4196,17.4674,52000.0
2015-04-08 12:40:00,21.94,21.98,21.91,21.91,19700.0,17.4754,17.5072,17.4515,17.4515,19700.0
2015-04-08 12:50:00,21.91,21.97,21.91,21.93,34600.0,17.4515,17.4993,17.4515,17.4674,34600.0
2015-04-08 13:00:00,21.93,21.99,21.91,21.96,40200.0,17.4674,17.5152,17.4515,17.4913,40200.0
2015-04-08 13:10:00,21.96,21.98,21.94,21.96,21200.0,17.4913,17.5072,17.4754,17.4913,21200.0
2015-04-08 13:20:00,21.96,22.04,21.96,22.03,32100.0,17.4913,17.555,17.4913,17.547,32100.0
2015-04-08 13:30:00,22.03,22.13,22.03,22.08,36600.0,17.547,17.6267,17.547,17.5869,36600.0
2015-04-08 13:40:00,22.08,22.09,22.05,22.09,17500.0,17.5869,17.5948,17.563,17.5948,17500.0
2015-04-08 13:50:00,22.09,22.1,21.98,22.05,29300.0,17.5948,17.6028,17.5072,17.563,29300.0
2015-04-08 14:00:00,22.06,22.06,21.96,21.96,31700.0,17.5709,17.5709,17.4913,17.4913,31700.0
2015-04-08 14:10:00,21.96,22.06,21.93,22.01,40000.0,17.4913,17.5709,17.4674,17.5311,40000.0
2015-04-08 14:20:00,22.02,22.04,21.95,21.95,44500.0,17.5391,17.555,17.4833,17.4833,44500.0
2015-04-08 14:30:00,21.96,21.98,21.87,21.9,46900.0,17.4913,17.5072,17.4196,17.4435,46900.0
2015-04-08 14:40:00,21.9,21.94,21.88,21.94,35200.0,17.4435,17.4754,17.4276,17.4754,35200.0
2015-04-08 14:50:00,21.95,21.95,21.87,21.91,35800.0,17.4833,17.4833,17.4196,17.4515,35800.0
2015-04-08 15:00:00,21.91,21.92,21.87,21.89,38600.0,17.4515,17.4594,17.4196,17.4355,38600.0
2015-04-08 15:10:00,21.88,21.91,21.87,21.9,35600.0,17.4276,17.4515,17.4196,17.4435,35600.0
2015-04-08 15:20:00,21.89,21.91,21.87,21.89,35200.0,17.4355,17.4515,17.4196,17.4355,35200.0
2015-04-08 15:30:00,21.89,21.92,21.84,21.91,76900.0,17.4355,17.4594,17.3957,17.4515,76900.0
2015-04-08 15:40:00,21.91,21.92,21.81,21.82,109400.0,17.4515,17.4594,17.3718,17.3798,109400.0
2015-04-08 15:50:00,21.82,21.86,21.78,21.82,197100.0,17.3798,17.4116,17.3479,17.3798,197100.0
2015-04-09 09:30:00,21.83,21.98,21.77,21.82,37000.0,17.3877,17.5072,17.34,17.3798,37000.0
2015-04-09 09:40:00,21.82,21.88,21.69,21.7,35300.0,17.3798,17.4276,17.2762,17.2842,35300.0
2015-04-09 09:50:00,21.7,22.27,21.67,22.01,254800.0,17.2842,17.7382,17.2603,17.5311,254800.0
2015-04-09 10:00:00,22.04,22.62,21.85,22.6,467500.0,17.555,18.017,17.4037,18.0011,467500.0
2015-04-09 10:10:00,22.6,22.6,22.39,22.45,215700.0,18.0011,18.0011,17.8338,17.8816,215700.0
2015-04-09 10:20:00,22.45,22.55,22.36,22.37,269900.0,17.8816,17.9612,17.8099,17.8179,269900.0
2015-04-09 10:30:00,22.38,22.4,22.2,22.26,83400.0,17.8258,17.8418,17.6825,17.7302,83400.0
2015-04-09 10:40:00,22.27,22.27,22.1,22.14,52700.0,17.7382,17.7382,17.6028,17.6347,52700.0
2015-04-09 10:50:00,22.14,22.22,22.11,22.17,71700.0,17.6347,17.6984,17.6108,17.6586,71700.0
2015-04-09 11:00:00,22.16,22.35,22.11,22.23,118300.0,17.6506,17.8019,17.6108,17.7064,118300.0
2015-04-09 11:10:00,22.23,22.24,22.05,22.09,44200.0,17.7064,17.7143,17.563,17.5948,44200.0
2015-04-09 11:20:00,22.09,22.09,22.01,22.01,55300.0,17.5948,17.5948,17.5311,17.5311,55300.0
2015-04-09 11:30:00,22.02,22.06,22.01,22.02,40100.0,17.5391,17.5709,17.5311,17.5391,40100.0
2015-04-09 11:40:00,22.02,22.07,22.02,22.04,34900.0,17.5391,17.5789,17.5391,17.555,34900.0
2015-04-09 11:50:00,22.05,22.06,21.94,21.96,37800.0,17.563,17.5709,17.4754,17.4913,37800.0
2015-04-09 12:00:00,21.95,22.03,21.94,22.02,40600.0,17.4833,17.547,17.4754,17.5391,40600.0
2015-04-09 12:10:00,22.02,22.11,22.01,22.11,28300.0,17.5391,17.6108,17.5311,17.6108,28300.0
2015-04-09 12:20:00,22.11,22.16,22.06,22.07,62500.0,17.6108,17.6506,17.5709,17.5789,62500.0
2015-04-09 12:30:00,22.06,22.1,22.05,22.1,29600.0,17.5709,17.6028,17.563,17.6028,29600.0
2015-04-09 12:40:00,22.09,22.14,22.06,22.06,30300.0,17.5948,17.6347,17.5709,17.5709,30300.0
2015-04-09 12:50:00,22.07,22.1,22.06,22.07,14200.0,17.5789,17.6028,17.5709,17.5789,14200.0
2015-04-09 13:00:00,22.07,22.13,22.07,22.12,30600.0,17.5789,17.6267,17.5789,17.6187,30600.0
2015-04-09 13:10:00,22.12,22.14,22.11,22.14,12800.0,17.6187,17.6347,17.6108,17.6347,12800.0
2015-04-09 13:20:00,22.13,22.16,22.08,22.14,31400.0,17.6267,17.6506,17.5869,17.6347,31400.0
2015-04-09 13:30:00,22.13,22.13,21.99,21.99,42600.0,17.6267,17.6267,17.5152,17.5152,42600.0
2015-04-09 13:40:00,22.0,22.01,21.91,21.91,42900.0,17.5232,17.5311,17.4515,17.4515,42900.0
2015-04-09 13:50:00,21.92,21.92,21.84,21.86,51200.0,17.4594,17.4594,17.3957,17.4116,51200.0
2015-04-09 14:00:00,21.88,22.0,21.87,21.98,25800.0,17.4276,17.5232,17.4196,17.5072,25800.0
2015-04-09 14:10:00,21.98,21.98,21.94,21.97,32500.0,17.5072,17.5072,17.4754,17.4993,32500.0
2015-04-09 14:20:00,21.98,22.0,21.94,21.97,56700.0,17.5072,17.5232,17.4754,17.4993,56700.0
2015-04-09 14:30:00,21.97,21.98,21.91,21.92,35000.0,17.4993,17.5072,17.4515,17.4594,35000.0
2015-04-09 14:40:00,21.92,21.95,21.82,21.82,37000.0,17.4594,17.4833,17.3798,17.3798,37000.0
2015-04-09 14:50:00,21.82,21.84,21.81,21.83,23700.0,17.3798,17.3957,17.3718,17.3877,23700.0
2015-04-09 15:00:00,21.84,21.85,21.82,21.84,13900.0,17.3957,17.4037,17.3798,17.3957,13900.0
2015-04-09 15:10:00,21.84,21.89,21.82,21.86,47700.0,17.3957,17.4355,17.3798,17.4116,47700.0
2015-04-09 15:20:00,21.86,21.88,21.85,21.88,40100.0,17.4116,17.4276,17.4037,17.4276,40100.0
2015-04-09 15:30:00,21.88,21.89,21.86,21.86,49500.0,17.4276,17.4355,17.4116,17.4116,49500.0
2015-04-09 15:40:00,21.87,21.89,21.84,21.89,126200.0,17.4196,17.4355,17.3957,17.4355,126200.0
2015-04-09 15:50:00,21.89,22.0,21.89,21.99,270700.0,17.4355,17.5232,17.4355,17.5152,270700.0
2015-04-10 09:30:00,22.0,22.01,21.79,21.81,68500.0,17.5232,17.5311,17.3559,17.3718,68500.0
2015-04-10 09:40:00,21.85,21.87,21.71,21.75,36300.0,17.4037,17.4196,17.2922,17.324,36300.0
2015-04-10 09:50:00,21.75,21.79,21.66,21.71,47200.0,17.324,17.3559,17.2523,17.2922,47200.0
2015-04-10 10:00:00,21.7,21.86,21.62,21.86,53100.0,17.2842,17.4116,17.2205,17.4116,53100.0
2015-04-10 10:10:00,21.85,21.87,21.78,21.8,30600.0,17.4037,17.4196,17.3479,17.3639,30600.0
2015-04-10 10:20:00,21.81,21.92,21.79,21.92,13200.0,17.3718,17.4594,17.3559,17.4594,13200.0
2015-04-10 10:30:00,21.93,21.93,21.71,21.73,33300.0,17.4674,17.4674,17.2922,17.3081,33300.0
2015-04-10 10:40:00,21.73,21.73,21.59,21.62,33700.0,17.3081,17.3081,17.1966,17.2205,33700.0
2015-04-10 10:50:00,21.63,21.67,21.54,21.64,52100.0,17.2284,17.2603,17.1568,17.2364,52100.0
2015-04-10 11:00:00,21.64,21.7,21.64,21.7,8500.0,17.2364,17.2842,17.2364,17.2842,8500.0
2015-04-10 11:10:00,21.69,21.8,21.68,21.78,32200.0,17.2762,17.3639,17.2683,17.3479,32200.0
2015-04-10 11:20:00,21.79,21.8,21.74,21.8,23800.0,17.3559,17.3639,17.3161,17.3639,23800.0
2015-04-10 11:30:00,21.8,21.86,21.77,21.84,42700.0,17.3639,17.4116,17.34,17.3957,42700.0
2015-04-10 11:40:00,21.84,21.93,21.8,21.93,105700.0,17.3957,17.4674,17.3639,17.4674,105700.0
2015-04-10 11:50:00,21.93,21.95,21.9,21.9,12800.0,17.4674,17.4833,17.4435,17.4435,12800.0
2015-04-10 12:00:00,21.9,21.91,21.81,21.85,20800.0,17.4435,17.4515,17.3718,17.4037,20800.0
2015-04-10 12:10:00,21.85,21.85,21.8,21.84,12500.0,17.4037,17.4037,17.3639,17.3957,12500.0
2015-04-10 12:20:00,21.85,21.85,21.81,21.82,11300.0,17.4037,17.4037,17.3718,17.3798,11300.0
2015-04-10 12:30:00,21.84,21.89,21.83,21.86,16300.0,17.3957,17.4355,17.3877,17.4116,16300.0
2015-04-10 12:40:00,21.85,21.89,21.85,21.86,19100.0,17.4037,17.4355,17.4037,17.4116,19100.0
2015-04-10 12:50:00,21.85,21.85,21.81,21.85,16300.0,17.4037,17.4037,17.3718,17.4037,16300.0
2015-04-10 13:00:00,21.83,21.85,21.77,21.79,25900.0,17.3877,17.4037,17.34,17.3559,25900.0
2015-04-10 13:10:00,21.78,21.78,21.75,21.75,10200.0,17.3479,17.3479,17.324,17.324,10200.0
2015-04-10 13:20:00,21.76,21.77,21.72,21.73,16300.0,17.332,17.34,17.3001,17.3081,16300.0
2015-04-10 13:30:00,21.73,21.78,21.73,21.78,34100.0,17.3081,17.3479,17.3081,17.3479,34100.0
2015-04-10 13:40:00,21.76,21.77,21.68,21.72,34600.0,17.332,17.34,17.2683,17.3001,34600.0
2015-04-10 13:50:00,21.73,21.78,21.71,21.73,31900.0,17.3081,17.3479,17.2922,17.3081,31900.0
2015-04-10 14:00:00,21.74,21.78,21.71,21.72,60600.0,17.3161,17.3479,17.2922,17.3001,60600.0
2015-04-10 14:10:00,21.71,21.76,21.69,21.76,107900.0,17.2922,17.332,17.2762,17.332,107900.0
2015-04-10 14:20:00,21.76,21.77,21.67,21.69,62500.0,17.332,17.34,17.2603,17.2762,62500.0
2015-04-10 14:30:00,21.68,21.81,21.68,21.79,21000.0,17.2683,17.3718,17.2683,17.3559,21000.0
2015-04-10 14:40:00,21.78,21.78,21.72,21.74,18500.0,17.3479,17.3479,17.3001,17.3161,18500.0
2015-04-10 14:50:00,21.73,21.78,21.72,21.75,33800.0,17.3081,17.3479,17.3001,17.324,33800.0
2015-04-10 15:00:00,21.75,21.78,21.74,21.78,24400.0,17.324,17.3479,17.3161,17.3479,24400.0
2015-04-10 15:10:00,21.78,21.79,21.76,21.79,35400.0,17.3479,17.3559,17.332,17.3559,35400.0
2015-04-10 15:20:00,21.78,21.79,21.75,21.78,50200.0,17.3479,17.3559,17.324,17.3479,50200.0
2015-04-10 15:30:00,21.78,21.8,21.76,21.77,52600.0,17.3479,17.3639,17.332,17.34,52600.0
2015-04-10 15:40:00,21.78,21.8,21.74,21.75,69300.0,17.3479,17.3639,17.3161,17.324,69300.0
2015-04-10 15:50:00,21.75,21.77,21.72,21.73,177800.0,17.324,17.34,17.3001,17.3081,177800.0
2015-04-13 09:30:00,21.77,21.92,21.66,21.71,61000.0,17.34,17.4594,17.2523,17.2922,61000.0
2015-04-13 09:40:00,21.76,21.94,21.72,21.86,31900.0,17.332,17.4754,17.3001,17.4116,31900.0
2015-04-13 09:50:00,21.84,21.94,21.83,21.91,53200.0,17.3957,17.4754,17.3877,17.4515,53200.0
2015-04-13 10:00:00,21.89,22.07,21.88,21.93,65100.0,17.4355,17.5789,17.4276,17.4674,65100.0
2015-04-13 10:10:00,21.92,21.98,21.91,21.95,40500.0,17.4594,17.5072,17.4515,17.4833,40500.0
2015-04-13 10:20:00,21.96,21.96,21.92,21.94,39000.0,17.4913,17.4913,17.4594,17.4754,39000.0
2015-04-13 10:30:00,21.95,21.98,21.94,21.98,24700.0,17.4833,17.5072,17.4754,17.5072,24700.0
2015-04-13 10:40:00,21.99,22.03,21.98,22.03,14100.0,17.5152,17.547,17.5072,17.547,14100.0
2015-04-13 10:50:00,22.02,22.05,21.98,22.0,31400.0,17.5391,17.563,17.5072,17.5232,31400.0
2015-04-13 11:00:00,22.0,22.05,21.99,22.04,84300.0,17.5232,17.563,17.5152,17.555,84300.0
2015-04-13 11:10:00,22.04,22.08,22.0,22.07,78700.0,17.555,17.5869,17.5232,17.5789,78700.0
2015-04-13 11:20:00,22.07,22.07,22.02,22.03,21800.0,17.5789,17.5789,17.5391,17.547,21800.0
2015-04-13 11:30:00,22.03,22.05,21.94,21.94,33700.0,17.547,17.563,17.4754,17.4754,33700.0
2015-04-13 11:40:00,21.95,21.95,21.89,21.91,21500.0,17.4833,17.4833,17.4355,17.4515,21500.0
2015-04-13 11:50:00,21.91,21.92,21.85,21.91,13000.0,17.4515,17.4594,17.4037,17.4515,13000.0
2015-04-13 12:00:00,21.92,21.97,21.92,21.95,56300.0,17.4594,17.4993,17.4594,17.4833,56300.0
2015-04-13 12:10:00,21.94,21.95,21.93,21.95,21000.0,17.4754,17.4833,17.4674,17.4833,21000.0
2015-04-13 12:20:00,21.94,21.96,21.92,21.95,23300.0,17.4754,17.4913,17.4594,17.4833,23300.0
2015-04-13 12:30:00,21.95,21.97,21.91,21.92,16000.0,17.4833,17.4993,17.4515,17.4594,16000.0
2015-04-13 12:40:00,21.93,21.93,21.85,21.85,23000.0,17.4674,17.4674,17.4037,17.4037,23000.0
2015-04-13 12:50:00,21.85,21.88,21.81,21.88,110900.0,17.4037,17.4276,17.3718,17.4276,110900.0
2015-04-13 13:00:00,21.88,21.88,21.85,21.88,16100.0,17.4276,17.4276,17.4037,17.4276,16100.0
2015-04-13 13:10:00,21.88,21.91,21.85,21.89,27400.0,17.4276,17.4515,17.4037,17.4355,27400.0
2015-04-13 13:20:00,21.9,21.9,21.82,21.84,32000.0,17.4435,17.4435,17.3798,17.3957,32000.0
2015-04-13 13:30:00,21.84,21.87,21.8,21.86,27800.0,17.3957,17.4196,17.3639,17.4116,27800.0
2015-04-13 13:40:00,21.87,21.87,21.81,21.85,17100.0,17.4196,17.4196,17.3718,17.4037,17100.0
2015-04-13 13:50:00,21.86,21.93,21.85,21.92,25400.0,17.4116,17.4674,17.4037,17.4594,25400.0
2015-04-13 14:00:00,21.92,21.95,21.9,21.95,20500.0,17.4594,17.4833,17.4435,17.4833,20500.0
2015-04-13 14:10:00,21.95,21.96,21.93,21.94,34100.0,17.4833,17.4913,17.4674,17.4754,34100.0
2015-04-13 14:20:00,21.94,21.95,21.91,21.95,24700.0,17.4754,17.4833,17.4515,17.4833,24700.0
2015-04-13 14:30:00,21.95,21.99,21.94,21.98,19300.0,17.4833,17.5152,17.4754,17.5072,19300.0
2015-04-13 14:40:00,21.99,22.01,21.97,21.97,13700.0,17.5152,17.5311,17.4993,17.4993,13700.0
2015-04-13 14:50:00,21.98,21.98,21.94,21.94,22000.0,17.5072,17.5072,17.4754,17.4754,22000.0
2015-04-13 15:00:00,21.94,21.96,21.93,21.96,14900.0,17.4754,17.4913,17.4674,17.4913,14900.0
2015-04-13 15:10:00,21.96,21.96,21.93,21.96,55600.0,17.4913,17.4913,17.4674,17.4913,55600.0
2015-04-13 15:20:00,21.96,21.96,21.89,21.91,46300.0,17.4913,17.4913,17.4355,17.4515,46300.0
2015-04-13 15:30:00,21.9,21.97,21.9,21.94,27600.0,17.4435,17.4993,17.4435,17.4754,27600.0
2015-04-13 15:40:00,21.94,21.95,21.92,21.93,91800.0,17.4754,17.4833,17.4594,17.4674,91800.0
2015-04-13 15:50:00,21.93,21.93,21.85,21.86,158700.0,17.4674,17.4674,17.4037,17.4116,158700.0
2015-04-14 09:30:00,21.95,22.05,21.75,21.8,55700.0,17.4833,17.563,17.324,17.3639,55700.0
2015-04-14 09:40:00,21.77,21.77,21.57,21.57,53300.0,17.34,17.34,17.1807,17.1807,53300.0
2015-04-14 09:50:00,21.6,21.6,21.41,21.47,74600.0,17.2046,17.2046,17.0532,17.101,74600.0
2015-04-14 10:00:00,21.46,21.47,21.26,21.37,80200.0,17.093,17.101,16.9337,17.0214,80200.0
2015-04-14 10:10:00,21.37,21.43,21.32,21.43,102000.0,17.0214,17.0691,16.9815,17.0691,102000.0
2015-04-14 10:20:00,21.43,21.56,21.42,21.54,70100.0,17.0691,17.1727,17.0612,17.1568,70100.0
2015-04-14 10:30:00,21.52,21.53,21.37,21.4,79000.0,17.1408,17.1488,17.0214,17.0452,79000.0
2015-04-14 10:40:00,21.4,21.45,21.38,21.42,37500.0,17.0452,17.0851,17.0293,17.0612,37500.0
2015-04-14 10:50:00,21.42,21.43,21.37,21.39,22000.0,17.0612,17.0691,17.0214,17.0373,22000.0
2015-04-14 11:00:00,21.4,21.5,21.39,21.5,73200.0,17.0452,17.1249,17.0373,17.1249,73200.0
2015-04-14 11:10:00,21.49,21.51,21.42,21.43,38000.0,17.1169,17.1329,17.0612,17.0691,38000.0
2015-04-14 11:20:00,21.43,21.53,21.42,21.48,35200.0,17.0691,17.1488,17.0612,17.109,35200.0
2015-04-14 11:30:00,21.48,21.49,21.4,21.4,34700.0,17.109,17.1169,17.0452,17.0452,34700.0
2015-04-14 11:40:00,21.4,21.41,21.37,21.39,36900.0,17.0452,17.0532,17.0214,17.0373,36900.0
2015-04-14 11:50:00,21.39,21.4,21.33,21.34,87900.0,17.0373,17.0452,16.9895,16.9975,87900.0
2015-04-14 12:00:00,21.34,21.37,21.34,21.34,29100.0,16.9975,17.0214,16.9975,16.9975,29100.0
2015-04-14 12:10:00,21.35,21.37,21.33,21.34,72000.0,17.0054,17.0214,16.9895,16.9975,72000.0
2015-04-14 12:20:00,21.33,21.43,21.33,21.42,86000.0,16.9895,17.0691,16.9895,17.0612,86000.0
2015-04-14 12:30:00,21.43,21.52,21.42,21.42,28400.0,17.0691,17.1408,17.0612,17.0612,28400.0
2015-04-14 12:40:00,21.42,21.42,21.36,21.36,56500.0,17.0612,17.0612,17.0134,17.0134,56500.0
2015-04-14 12:50:00,21.37,21.41,21.36,21.37,29000.0,17.0214,17.0532,17.0134,17.0214,29000.0
2015-04-14 13:00:00,21.37,21.4,21.35,21.37,79300.0,17.0214,17.0452,17.0054,17.0214,79300.0
2015-04-14 13:10:00,21.36,21.43,21.35,21.42,67000.0,17.0134,17.0691,17.0054,17.0612,67000.0
2015-04-14 13:20:00,21.43,21.47,21.41,21.47,35400.0,17.0691,17.101,17.0532,17.101,35400.0
2015-04-14 13:30:00,21.47,21.55,21.46,21.49,60100.0,17.101,17.1647,17.093,17.1169,60100.0
2015-04-14 13:40:00,21.5,21.55,21.49,21.53,25200.0,17.1249,17.1647,17.1169,17.1488,25200.0
2015-04-14 13:50:00,21.54,21.55,21.5,21.5,13700.0,17.1568,17.1647,17.1249,17.1249,13700.0
2015-04-14 14:00:00,21.5,21.53,21.5,21.52,34800.0,17.1249,17.1488,17.1249,17.1408,34800.0
2015-04-14 14:10:00,21.51,21.51,21.44,21.44,32400.0,17.1329,17.1329,17.0771,17.0771,32400.0
2015-04-14 14:20:00,21.44,21.45,21.39,21.4,60000.0,17.0771,17.0851,17.0373,17.0452,60000.0
2015-04-14 14:30:00,21.4,21.49,21.38,21.49,34100.0,17.0452,17.1169,17.0293,17.1169,34100.0
2015-04-14 14:40:00,21.49,21.54,21.49,21.52,25600.0,17.1169,17.1568,17.1169,17.1408,25600.0
2015-04-14 14:50:00,21.52,21.53,21.47,21.48,39300.0,17.1408,17.1488,17.101,17.109,39300.0
2015-04-14 15:00:00,21.49,21.51,21.46,21.46,52900.0,17.1169,17.1329,17.093,17.093,52900.0
2015-04-14 15:10:00,21.47,21.48,21.42,21.42,35000.0,17.101,17.109,17.0612,17.0612,35000.0
2015-04-14 15:20:00,21.42,21.43,21.4,21.4,70000.0,17.0612,17.0691,17.0452,17.0452,70000.0
2015-04-14 15:30:00,21.39,21.42,21.38,21.39,69300.0,17.0373,17.0612,17.0293,17.0373,69300.0
2015-04-14 15:40:00,21.39,21.4,21.28,21.3,218800.0,17.0373,17.0452,16.9497,16.9656,218800.0
2015-04-14 15:50:00,21.3,21.37,21.3,21.35,258500.0,16.9656,17.0214,16.9656,17.0054,258500.0
2015-04-15 09:30:00,21.36,21.53,21.23,21.31,61500.0,17.0134,17.1488,16.9098,16.9736,61500.0
2015-04-15 09:40:00,21.3,21.42,21.28,21.39,24000.0,16.9656,17.0612,16.9497,17.0373,24000.0
2015-04-15 09:50:00,21.4,21.72,21.4,21.68,62300.0,17.0452,17.3001,17.0452,17.2683,62300.0
2015-04-15 10:00:00,21.65,21.77,21.58,21.6,48800.0,17.2444,17.34,17.1886,17.2046,48800.0
2015-04-15 10:10:00,21.6,21.76,21.52,21.6,93700.0,17.2046,17.332,17.1408,17.2046,93700.0
2015-04-15 10:20:00,21.6,21.64,21.51,21.51,18300.0,17.2046,17.2364,17.1329,17.1329,18300.0
2015-04-15 10:30:00,21.52,21.6,21.52,21.55,43000.0,17.1408,17.2046,17.1408,17.1647,43000.0
2015-04-15 10:40:00,21.55,21.6,21.5,21.53,69600.0,17.1647,17.2046,17.1249,17.1488,69600.0
2015-04-15 10:50:00,21.53,21.53,21.49,21.52,43400.0,17.1488,17.1488,17.1169,17.1408,43400.0
2015-04-15 11:00:00,21.53,21.61,21.51,21.6,47400.0,17.1488,17.2125,17.1329,17.2046,47400.0
2015-04-15 11:10:00,21.6,21.81,21.59,21.7,150700.0,17.2046,17.3718,17.1966,17.2842,150700.0
2015-04-15 11:20:00,21.69,21.73,21.64,21.68,29700.0,17.2762,17.3081,17.2364,17.2683,29700.0
2015-04-15 11:30:00,21.69,21.88,21.69,21.82,89600.0,17.2762,17.4276,17.2762,17.3798,89600.0
2015-04-15 11:40:00,21.82,21.89,21.76,21.88,35000.0,17.3798,17.4355,17.332,17.4276,35000.0
2015-04-15 11:50:00,21.89,21.99,21.86,21.98,63700.0,17.4355,17.5152,17.4116,17.5072,63700.0
2015-04-15 12:00:00,21.98,22.0,21.95,21.96,57200.0,17.5072,17.5232,17.4833,17.4913,57200.0
2015-04-15 12:10:00,21.96,22.04,21.94,22.0,67200.0,17.4913,17.555,17.4754,17.5232,67200.0
2015-04-15 12:20:00,22.0,22.0,21.87,21.91,45100.0,17.5232,17.5232,17.4196,17.4515,45100.0
2015-04-15 12:30:00,21.92,22.03,21.92,22.01,25500.0,17.4594,17.547,17.4594,17.5311,25500.0
2015-04-15 12:40:00,22.01,22.05,21.99,22.02,36500.0,17.5311,17.563,17.5152,17.5391,36500.0
2015-04-15 12:50:00,22.01,22.05,21.99,22.05,83600.0,17.5311,17.563,17.5152,17.563,83600.0
2015-04-15 13:00:00,22.04,22.14,22.04,22.13,74800.0,17.555,17.6347,17.555,17.6267,74800.0
2015-04-15 13:10:00,22.13,22.17,22.12,22.13,48900.0,17.6267,17.6586,17.6187,17.6267,48900.0
2015-04-15 13:20:00,22.13,22.14,22.02,22.08,47500.0,17.6267,17.6347,17.5391,17.5869,47500.0
2015-04-15 13:30:00,22.1,22.33,22.05,22.32,140200.0,17.6028,17.786,17.563,17.778,140200.0
2015-04-15 13:40:00,22.32,22.55,22.26,22.48,179800.0,17.778,17.9612,17.7302,17.9055,179800.0
2015-04-15 13:50:00,22.47,22.53,22.44,22.52,103400.0,17.8975,17.9453,17.8736,17.9373,103400.0
2015-04-15 14:00:00,22.53,22.54,22.34,22.38,72900.0,17.9453,17.9533,17.794,17.8258,72900.0
2015-04-15 14:10:00,22.38,22.41,22.3,22.35,61400.0,17.8258,17.8497,17.7621,17.8019,61400.0
2015-04-15 14:20:00,22.34,22.44,22.3,22.42,76100.0,17.794,17.8736,17.7621,17.8577,76100.0
2015-04-15 14:30:00,22.41,22.6,22.4,22.54,153000.0,17.8497,18.0011,17.8418,17.9533,153000.0
2015-04-15 14:40:00,22.55,22.68,22.54,22.67,84500.0,17.9612,18.0648,17.9533,18.0568,84500.0
2015-04-15 14:50:00,22.67,22.75,22.61,22.63,100500.0,18.0568,18.1205,18.009,18.025,100500.0
2015-04-15 15:00:00,22.62,22.72,22.62,22.72,75700.0,18.017,18.0966,18.017,18.0966,75700.0
2015-04-15 15:10:00,22.72,22.72,22.64,22.64,98700.0,18.0966,18.0966,18.0329,18.0329,98700.0
2015-04-15 15:20:00,22.64,22.72,22.64,22.72,87900.0,18.0329,18.0966,18.0329,18.0966,87900.0
2015-04-15 15:30:00,22.72,22.73,22.69,22.71,176300.0,18.0966,18.1046,18.0727,18.0887,176300.0
2015-04-15 15:40:00,22.71,22.81,22.66,22.77,208900.0,18.0887,18.1683,18.0488,18.1365,208900.0
2015-04-15 15:50:00,22.77,22.82,22.74,22.74,375800.0,18.1365,18.1763,18.1126,18.1126,375800.0
2015-04-16 09:30:00,22.57,22.8,22.55,22.62,97100.0,17.9772,18.1604,17.9612,18.017,97100.0
2015-04-16 09:40:00,22.66,22.78,22.66,22.75,47800.0,18.0488,18.1444,18.0488,18.1205,47800.0
2015-04-16 09:50:00,22.75,22.93,22.74,22.86,95300.0,18.1205,18.2639,18.1126,18.2082,95300.0
2015-04-16 10:00:00,22.86,22.95,22.84,22.85,91900.0,18.2082,18.2798,18.1922,18.2002,91900.0
2015-04-16 10:10:00,22.85,22.95,22.85,22.94,80800.0,18.2002,18.2798,18.2002,18.2719,80800.0
2015-04-16 10:20:00,22.94,22.95,22.85,22.89,62800.0,18.2719,18.2798,18.2002,18.232,62800.0
2015-04-16 10:30:00,22.89,23.15,22.89,23.1,115900.0,18.232,18.4391,18.232,18.3993,115900.0
2015-04-16 10:40:00,23.1,23.31,23.1,23.28,154300.0,18.3993,18.5666,18.3993,18.5427,154300.0
2015-04-16 10:50:00,23.28,23.31,23.2,23.27,98400.0,18.5427,18.5666,18.479,18.5347,98400.0
2015-04-16 11:00:00,23.26,23.44,23.26,23.41,170300.0,18.5268,18.6701,18.5268,18.6462,170300.0
2015-04-16 11:10:00,23.4,23.56,23.36,23.36,184100.0,18.6383,18.7657,18.6064,18.6064,184100.0
2015-04-16 11:20:00,23.36,23.36,23.24,23.26,80200.0,18.6064,18.6064,18.5108,18.5268,80200.0
2015-04-16 11:30:00,23.25,23.26,23.04,23.13,86500.0,18.5188,18.5268,18.3515,18.4232,86500.0
2015-04-16 11:40:00,23.15,23.18,22.95,23.16,77900.0,18.4391,18.463,18.2798,18.4471,77900.0
2015-04-16 11:50:00,23.15,23.15,23.05,23.07,37100.0,18.4391,18.4391,18.3595,18.3754,37100.0
2015-04-16 12:00:00,23.08,23.13,23.05,23.06,57300.0,18.3834,18.4232,18.3595,18.3675,57300.0
2015-04-16 12:10:00,23.05,23.12,23.04,23.07,40900.0,18.3595,18.4152,18.3515,18.3754,40900.0
2015-04-16 12:20:00,23.08,23.09,23.05,23.06,38100.0,18.3834,18.3913,18.3595,18.3675,38100.0
2015-04-16 12:30:00,23.06,23.12,23.04,23.09,30700.0,18.3675,18.4152,18.3515,18.3913,30700.0
2015-04-16 12:40:00,23.09,23.15,23.08,23.15,49700.0,18.3913,18.4391,18.3834,18.4391,49700.0
2015-04-16 12:50:00,23.15,23.15,22.98,22.98,51800.0,18.4391,18.4391,18.3037,18.3037,51800.0
2015-04-16 13:00:00,22.99,23.08,22.98,23.08,46700.0,18.3117,18.3834,18.3037,18.3834,46700.0
2015-04-16 13:10:00,23.08,23.08,22.99,23.01,34000.0,18.3834,18.3834,18.3117,18.3276,34000.0
2015-04-16 13:20:00,23.01,23.01,22.96,22.98,33400.0,18.3276,18.3276,18.2878,18.3037,33400.0
2015-04-16 13:30:00,22.99,23.07,22.97,23.01,26900.0,18.3117,18.3754,18.2958,18.3276,26900.0
2015-04-16 13:40:00,23.0,23.01,22.94,22.97,32900.0,18.3197,18.3276,18.2719,18.2958,32900.0
2015-04-16 13:50:00,22.98,22.98,22.87,22.89,34100.0,18.3037,18.3037,18.2161,18.232,34100.0
2015-04-16 14:00:00,22.89,22.92,22.88,22.92,31100.0,18.232,18.2559,18.2241,18.2559,31100.0
2015-04-16 14:10:00,22.92,22.94,22.82,22.83,44500.0,18.2559,18.2719,18.1763,18.1843,44500.0
2015-04-16 14:20:00,22.83,22.83,22.75,22.77,41900.0,18.1843,18.1843,18.1205,18.1365,41900.0
2015-04-16 14:30:00,22.77,22.82,22.76,22.77,36000.0,18.1365,18.1763,18.1285,18.1365,36000.0
2015-04-16 14:40:00,22.77,22.81,22.77,22.8,27800.0,18.1365,18.1683,18.1365,18.1604,27800.0
2015-04-16 14:50:00,22.8,22.8,22.77,22.77,40900.0,18.1604,18.1604,18.1365,18.1365,40900.0
2015-04-16 15:00:00,22.77,22.82,22.77,22.82,34400.0,18.1365,18.1763,18.1365,18.1763,34400.0
2015-04-16 15:10:00,22.82,22.86,22.8,22.85,147300.0,18.1763,18.2082,18.1604,18.2002,147300.0
2015-04-16 15:20:00,22.85,22.85,22.78,22.81,75900.0,18.2002,18.2002,18.1444,18.1683,75900.0
2015-04-16 15:30:00,22.81,22.86,22.81,22.85,102900.0,18.1683,18.2082,18.1683,18.2002,102900.0
2015-04-16 15:40:00,22.85,22.89,22.82,22.88,153700.0,18.2002,18.232,18.1763,18.2241,153700.0
2015-04-16 15:50:00,22.88,22.93,22.87,22.9,321100.0,18.2241,18.2639,18.2161,18.24,321100.0
2015-04-17 09:30:00,22.77,22.79,22.54,22.57,108200.0,18.1365,18.1524,17.9533,17.9772,108200.0
2015-04-17 09:40:00,22.58,22.6,22.45,22.52,63300.0,17.9851,18.0011,17.8816,17.9373,63300.0
2015-04-17 09:50:00,22.5,22.52,22.4,22.47,58000.0,17.9214,17.9373,17.8418,17.8975,58000.0
2015-04-17 10:00:00,22.45,22.45,22.28,22.31,107700.0,17.8816,17.8816,17.7462,17.7701,107700.0
2015-04-17 10:10:00,22.32,22.38,22.28,22.34,74100.0,17.778,17.8258,17.7462,17.794,74100.0
2015-04-17 10:20:00,22.33,22.41,22.31,22.34,102600.0,17.786,17.8497,17.7701,17.794,102600.0
2015-04-17 10:30:00,22.34,22.51,22.28,22.45,125400.0,17.794,17.9294,17.7462,17.8816,125400.0
2015-04-17 10:40:00,22.45,22.57,22.42,22.56,73700.0,17.8816,17.9772,17.8577,17.9692,73700.0
2015-04-17 10:50:00,22.55,22.62,22.54,22.59,60100.0,17.9612,18.017,17.9533,17.9931,60100.0
2015-04-17 11:00:00,22.6,22.66,22.49,22.5,67200.0,18.0011,18.0488,17.9134,17.9214,67200.0
2015-04-17 11:10:00,22.5,22.57,22.49,22.5,37000.0,17.9214,17.9772,17.9134,17.9214,37000.0
2015-04-17 11:20:00,22.51,22.54,22.4,22.42,92700.0,17.9294,17.9533,17.8418,17.8577,92700.0
2015-04-17 11:30:00,22.42,22.43,22.38,22.39,49600.0,17.8577,17.8657,17.8258,17.8338,49600.0
2015-04-17 11:40:00,22.38,22.4,22.3,22.31,67500.0,17.8258,17.8418,17.7621,17.7701,67500.0
2015-04-17 11:50:00,22.3,22.42,22.28,22.32,74800.0,17.7621,17.8577,17.7462,17.778,74800.0
2015-04-17 12:00:00,22.32,22.34,22.25,22.29,86500.0,17.778,17.794,17.7223,17.7541,86500.0
2015-04-17 12:10:00,22.29,22.38,22.28,22.35,68100.0,17.7541,17.8258,17.7462,17.8019,68100.0
2015-04-17 12:20:00,22.35,22.42,22.32,22.33,13300.0,17.8019,17.8577,17.778,17.786,13300.0
2015-04-17 12:30:00,22.32,22.42,22.32,22.4,35400.0,17.778,17.8577,17.778,17.8418,35400.0
2015-04-17 12:40:00,22.4,22.49,22.38,22.39,31500.0,17.8418,17.9134,17.8258,17.8338,31500.0
2015-04-17 12:50:00,22.4,22.4,22.31,22.34,22400.0,17.8418,17.8418,17.7701,17.794,22400.0
2015-04-17 13:00:00,22.33,22.41,22.33,22.35,21000.0,17.786,17.8497,17.786,17.8019,21000.0
2015-04-17 13:10:00,22.36,22.36,22.28,22.33,68400.0,17.8099,17.8099,17.7462,17.786,68400.0
2015-04-17 13:20:00,22.33,22.33,22.21,22.25,50300.0,17.786,17.786,17.6904,17.7223,50300.0
2015-04-17 13:30:00,22.23,22.25,22.21,22.21,70700.0,17.7064,17.7223,17.6904,17.6904,70700.0
2015-04-17 13:40:00,22.21,22.25,22.2,22.23,36900.0,17.6904,17.7223,17.6825,17.7064,36900.0
2015-04-17 13:50:00,22.22,22.3,22.2,22.27,33400.0,17.6984,17.7621,17.6825,17.7382,33400.0
2015-04-17 14:00:00,22.27,22.32,22.2,22.2,37200.0,17.7382,17.778,17.6825,17.6825,37200.0
2015-04-17 14:10:00,22.2,22.24,22.18,22.24,37700.0,17.6825,17.7143,17.6665,17.7143,37700.0
2015-04-17 14:20:00,22.23,22.24,22.15,22.2,54300.0,17.7064,17.7143,17.6426,17.6825,54300.0
2015-04-17 14:30:00,22.2,22.21,22.13,22.17,35200.0,17.6825,17.6904,17.6267,17.6586,35200.0
2015-04-17 14:40:00,22.17,22.22,22.13,22.13,56500.0,17.6586,17.6984,17.6267,17.6267,56500.0
2015-04-17 14:50:00,22.13,22.18,22.08,22.15,63200.0,17.6267,17.6665,17.5869,17.6426,63200.0
2015-04-17 15:00:00,22.15,22.18,22.07,22.07,61200.0,17.6426,17.6665,17.5789,17.5789,61200.0
2015-04-17 15:10:00,22.07,22.09,22.05,22.05,50700.0,17.5789,17.5948,17.563,17.563,50700.0
2015-04-17 15:20:00,22.05,22.05,21.97,22.01,88500.0,17.563,17.563,17.4993,17.5311,88500.0
2015-04-17 15:30:00,22.01,22.08,22.01,22.03,86900.0,17.5311,17.5869,17.5311,17.547,86900.0
2015-04-17 15:40:00,22.03,22.08,22.02,22.07,109900.0,17.547,17.5869,17.5391,17.5789,109900.0
2015-04-17 15:50:00,22.07,22.11,22.05,22.1,194700.0,17.5789,17.6108,17.563,17.6028,194700.0
2015-04-20 09:30:00,22.35,22.41,22.07,22.09,66700.0,17.8019,17.8497,17.5789,17.5948,66700.0
2015-04-20 09:40:00,22.1,22.22,22.09,22.17,38700.0,17.6028,17.6984,17.5948,17.6586,38700.0
2015-04-20 09:50:00,22.14,22.17,22.09,22.09,12500.0,17.6347,17.6586,17.5948,17.5948,12500.0
2015-04-20 10:00:00,22.09,22.13,22.01,22.05,31900.0,17.5948,17.6267,17.5311,17.563,31900.0
2015-04-20 10:10:00,22.05,22.05,22.0,22.01,35600.0,17.563,17.563,17.5232,17.5311,35600.0
2015-04-20 10:20:00,22.0,22.01,21.84,21.86,40700.0,17.5232,17.5311,17.3957,17.4116,40700.0
2015-04-20 10:30:00,21.86,21.94,21.82,21.94,37500.0,17.4116,17.4754,17.3798,17.4754,37500.0
2015-04-20 10:40:00,21.95,22.05,21.9,22.0,78400.0,17.4833,17.563,17.4435,17.5232,78400.0
2015-04-20 10:50:00,22.0,22.01,21.89,21.96,38800.0,17.5232,17.5311,17.4355,17.4913,38800.0
2015-04-20 11:00:00,21.97,22.06,21.95,21.99,30600.0,17.4993,17.5709,17.4833,17.5152,30600.0
2015-04-20 11:10:00,22.0,22.01,21.91,21.96,65400.0,17.5232,17.5311,17.4515,17.4913,65400.0
2015-04-20 11:20:00,21.95,21.97,21.89,21.92,26300.0,17.4833,17.4993,17.4355,17.4594,26300.0
2015-04-20 11:30:00,21.91,21.92,21.82,21.82,67700.0,17.4515,17.4594,17.3798,17.3798,67700.0
2015-04-20 11:40:00,21.81,21.85,21.8,21.82,28900.0,17.3718,17.4037,17.3639,17.3798,28900.0
2015-04-20 11:50:00,21.81,21.91,21.81,21.89,25300.0,17.3718,17.4515,17.3718,17.4355,25300.0
2015-04-20 12:00:00,21.9,21.94,21.86,21.87,23000.0,17.4435,17.4754,17.4116,17.4196,23000.0
2015-04-20 12:10:00,21.89,21.94,21.88,21.89,19500.0,17.4355,17.4754,17.4276,17.4355,19500.0
2015-04-20 12:20:00,21.9,21.96,21.9,21.92,19000.0,17.4435,17.4913,17.4435,17.4594,19000.0
2015-04-20 12:30:00,21.92,21.96,21.92,21.92,11200.0,17.4594,17.4913,17.4594,17.4594,11200.0
2015-04-20 12:40:00,21.93,21.94,21.92,21.93,10700.0,17.4674,17.4754,17.4594,17.4674,10700.0
2015-04-20 12:50:00,21.92,21.95,21.92,21.95,7700.0,17.4594,17.4833,17.4594,17.4833,7700.0
2015-04-20 13:00:00,21.94,21.95,21.92,21.92,9400.0,17.4754,17.4833,17.4594,17.4594,9400.0
2015-04-20 13:10:00,21.92,21.95,21.9,21.91,13800.0,17.4594,17.4833,17.4435,17.4515,13800.0
2015-04-20 13:20:00,21.91,21.91,21.85,21.85,17200.0,17.4515,17.4515,17.4037,17.4037,17200.0
2015-04-20 13:30:00,21.86,21.95,21.86,21.95,14100.0,17.4116,17.4833,17.4116,17.4833,14100.0
2015-04-20 13:40:00,21.95,22.1,21.94,22.09,42100.0,17.4833,17.6028,17.4754,17.5948,42100.0
2015-04-20 13:50:00,22.09,22.2,22.08,22.13,41700.0,17.5948,17.6825,17.5869,17.6267,41700.0
2015-04-20 14:00:00,22.13,22.23,22.12,22.2,74600.0,17.6267,17.7064,17.6187,17.6825,74600.0
2015-04-20 14:10:00,22.18,22.29,22.18,22.28,46900.0,17.6665,17.7541,17.6665,17.7462,46900.0
2015-04-20 14:20:00,22.27,22.34,22.27,22.31,52900.0,17.7382,17.794,17.7382,17.7701,52900.0
2015-04-20 14:30:00,22.31,22.39,22.31,22.38,66400.0,17.7701,17.8338,17.7701,17.8258,66400.0
2015-04-20 14:40:00,22.38,22.4,22.38,22.38,39700.0,17.8258,17.8418,17.8258,17.8258,39700.0
2015-04-20 14:50:00,22.39,22.4,22.38,22.38,22300.0,17.8338,17.8418,17.8258,17.8258,22300.0
2015-04-20 15:00:00,22.38,22.44,22.37,22.42,43700.0,17.8258,17.8736,17.8179,17.8577,43700.0
2015-04-20 15:10:00,22.43,22.46,22.41,22.46,35100.0,17.8657,17.8895,17.8497,17.8895,35100.0
2015-04-20 15:20:00,22.46,22.47,22.44,22.46,51300.0,17.8895,17.8975,17.8736,17.8895,51300.0
2015-04-20 15:30:00,22.46,22.47,22.35,22.36,108900.0,17.8895,17.8975,17.8019,17.8099,108900.0
2015-04-20 15:40:00,22.35,22.37,22.28,22.28,124300.0,17.8019,17.8179,17.7462,17.7462,124300.0
2015-04-20 15:50:00,22.28,22.36,22.28,22.3,239200.0,17.7462,17.8099,17.7462,17.7621,239200.0
2015-04-21 09:30:00,22.4,22.47,22.05,22.12,47100.0,17.8418,17.8975,17.563,17.6187,47100.0
2015-04-21 09:40:00,22.12,22.21,22.02,22.09,70700.0,17.6187,17.6904,17.5391,17.5948,70700.0
2015-04-21 09:50:00,22.08,22.08,21.87,21.93,69400.0,17.5869,17.5869,17.4196,17.4674,69400.0
2015-04-21 10:00:00,21.93,21.93,21.8,21.83,83400.0,17.4674,17.4674,17.3639,17.3877,83400.0
2015-04-21 10:10:00,21.82,21.89,21.72,21.79,108800.0,17.3798,17.4355,17.3001,17.3559,108800.0
2015-04-21 10:20:00,21.81,21.89,21.79,21.86,49900.0,17.3718,17.4355,17.3559,17.4116,49900.0
2015-04-21 10:30:00,21.86,21.9,21.83,21.9,124700.0,17.4116,17.4435,17.3877,17.4435,124700.0
2015-04-21 10:40:00,21.9,22.01,21.88,21.97,128600.0,17.4435,17.5311,17.4276,17.4993,128600.0
2015-04-21 10:50:00,21.97,21.99,21.91,21.95,23700.0,17.4993,17.5152,17.4515,17.4833,23700.0
2015-04-21 11:00:00,21.95,22.0,21.95,21.96,17800.0,17.4833,17.5232,17.4833,17.4913,17800.0
2015-04-21 11:10:00,21.95,21.97,21.93,21.96,22700.0,17.4833,17.4993,17.4674,17.4913,22700.0
2015-04-21 11:20:00,21.96,21.96,21.88,21.89,30800.0,17.4913,17.4913,17.4276,17.4355,30800.0
2015-04-21 11:30:00,21.89,22.02,21.88,22.0,32100.0,17.4355,17.5391,17.4276,17.5232,32100.0
2015-04-21 11:40:00,22.0,22.03,21.95,21.95,28600.0,17.5232,17.547,17.4833,17.4833,28600.0
2015-04-21 11:50:00,21.95,21.99,21.95,21.96,21800.0,17.4833,17.5152,17.4833,17.4913,21800.0
2015-04-21 12:00:00,21.95,22.0,21.94,22.0,45400.0,17.4833,17.5232,17.4754,17.5232,45400.0
2015-04-21 12:10:00,22.0,22.06,21.99,22.01,38600.0,17.5232,17.5709,17.5152,17.5311,38600.0
2015-04-21 12:20:00,22.02,22.07,22.01,22.07,29700.0,17.5391,17.5789,17.5311,17.5789,29700.0
2015-04-21 12:30:00,22.07,22.18,22.06,22.18,29200.0,17.5789,17.6665,17.5709,17.6665,29200.0
2015-04-21 12:40:00,22.17,22.2,22.13,22.13,35100.0,17.6586,17.6825,17.6267,17.6267,35100.0
2015-04-21 12:50:00,22.14,22.14,22.06,22.11,16500.0,17.6347,17.6347,17.5709,17.6108,16500.0
2015-04-21 13:00:00,22.11,22.12,22.07,22.12,17100.0,17.6108,17.6187,17.5789,17.6187,17100.0
2015-04-21 13:10:00,22.13,22.14,22.09,22.11,26600.0,17.6267,17.6347,17.5948,17.6108,26600.0
2015-04-21 13:20:00,22.1,22.1,22.03,22.03,24000.0,17.6028,17.6028,17.547,17.547,24000.0
2015-04-21 13:30:00,22.03,22.06,21.94,21.96,46700.0,17.547,17.5709,17.4754,17.4913,46700.0
2015-04-21 13:40:00,21.97,22.08,21.94,22.05,33800.0,17.4993,17.5869,17.4754,17.563,33800.0
2015-04-21 13:50:00,22.05,22.06,21.98,21.99,36900.0,17.563,17.5709,17.5072,17.5152,36900.0
2015-04-21 14:00:00,21.98,22.0,21.95,22.0,29000.0,17.5072,17.5232,17.4833,17.5232,29000.0
2015-04-21 14:10:00,22.0,22.04,21.97,22.01,47900.0,17.5232,17.555,17.4993,17.5311,47900.0
2015-04-21 14:20:00,22.0,22.02,21.94,22.01,27800.0,17.5232,17.5391,17.4754,17.5311,27800.0
2015-04-21 14:30:00,22.01,22.06,22.0,22.05,24100.0,17.5311,17.5709,17.5232,17.563,24100.0
2015-04-21 14:40:00,22.05,22.06,21.98,22.0,21000.0,17.563,17.5709,17.5072,17.5232,21000.0
2015-04-21 14:50:00,22.0,22.0,21.98,22.0,19300.0,17.5232,17.5232,17.5072,17.5232,19300.0
2015-04-21 15:00:00,22.0,22.02,21.99,22.01,48900.0,17.5232,17.5391,17.5152,17.5311,48900.0
2015-04-21 15:10:00,22.01,22.06,21.99,22.06,45500.0,17.5311,17.5709,17.5152,17.5709,45500.0
2015-04-21 15:20:00,22.05,22.06,22.0,22.01,54300.0,17.563,17.5709,17.5232,17.5311,54300.0
2015-04-21 15:30:00,22.01,22.04,22.0,22.02,75700.0,17.5311,17.555,17.5232,17.5391,75700.0
2015-04-21 15:40:00,22.02,22.05,21.99,22.05,84900.0,17.5391,17.563,17.5152,17.563,84900.0
2015-04-21 15:50:00,22.05,22.09,22.03,22.05,121900.0,17.563,17.5948,17.547,17.563,121900.0
2015-04-22 09:30:00,22.12,22.19,21.95,22.17,34900.0,17.6187,17.6745,17.4833,17.6586,34900.0
2015-04-22 09:40:00,22.07,22.07,21.91,21.94,13500.0,17.5789,17.5789,17.4515,17.4754,13500.0
2015-04-22 09:50:00,21.94,21.97,21.92,21.93,13700.0,17.4754,17.4993,17.4594,17.4674,13700.0
2015-04-22 10:00:00,21.94,21.98,21.92,21.93,15900.0,17.4754,17.5072,17.4594,17.4674,15900.0
2015-04-22 10:10:00,21.93,21.93,21.8,21.89,28700.0,17.4674,17.4674,17.3639,17.4355,28700.0
2015-04-22 10:20:00,21.88,21.9,21.8,21.84,34100.0,17.4276,17.4435,17.3639,17.3957,34100.0
2015-04-22 10:30:00,21.84,21.95,21.84,21.91,17300.0,17.3957,17.4833,17.3957,17.4515,17300.0
2015-04-22 10:40:00,21.9,22.01,21.88,22.01,37500.0,17.4435,17.5311,17.4276,17.5311,37500.0
2015-04-22 10:50:00,21.99,22.03,21.95,22.03,49800.0,17.5152,17.547,17.4833,17.547,49800.0
2015-04-22 11:00:00,22.02,22.07,22.02,22.04,16800.0,17.5391,17.5789,17.5391,17.555,16800.0
2015-04-22 11:10:00,22.04,22.07,22.01,22.04,14500.0,17.555,17.5789,17.5311,17.555,14500.0
2015-04-22 11:20:00,22.04,22.09,22.02,22.04,25600.0,17.555,17.5948,17.5391,17.555,25600.0
2015-04-22 11:30:00,22.05,22.08,22.02,22.03,25700.0,17.563,17.5869,17.5391,17.547,25700.0
2015-04-22 11:40:00,22.03,22.04,22.0,22.0,27600.0,17.547,17.555,17.5232,17.5232,27600.0
2015-04-22 11:50:00,22.0,22.04,22.0,22.02,13100.0,17.5232,17.555,17.5232,17.5391,13100.0
2015-04-22 12:00:00,22.02,22.05,22.01,22.04,22400.0,17.5391,17.563,17.5311,17.555,22400.0
2015-04-22 12:10:00,22.04,22.09,22.04,22.07,22900.0,17.555,17.5948,17.555,17.5789,22900.0
2015-04-22 12:20:00,22.07,22.08,22.03,22.03,9800.0,17.5789,17.5869,17.547,17.547,9800.0
2015-04-22 12:30:00,22.03,22.05,22.0,22.0,22000.0,17.547,17.563,17.5232,17.5232,22000.0
2015-04-22 12:40:00,22.0,22.02,21.99,21.99,10000.0,17.5232,17.5391,17.5152,17.5152,10000.0
2015-04-22 12:50:00,22.0,22.04,21.96,22.03,27600.0,17.5232,17.555,17.4913,17.547,27600.0
2015-04-22 13:00:00,22.03,22.15,22.01,22.14,33200.0,17.547,17.6426,17.5311,17.6347,33200.0
2015-04-22 13:10:00,22.13,22.14,22.1,22.1,8600.0,17.6267,17.6347,17.6028,17.6028,8600.0
2015-04-22 13:20:00,22.11,22.13,22.08,22.08,18000.0,17.6108,17.6267,17.5869,17.5869,18000.0
2015-04-22 13:30:00,22.09,22.13,22.08,22.12,11500.0,17.5948,17.6267,17.5869,17.6187,11500.0
2015-04-22 13:40:00,22.12,22.14,22.09,22.13,14000.0,17.6187,17.6347,17.5948,17.6267,14000.0
2015-04-22 13:50:00,22.12,22.13,22.07,22.07,9900.0,17.6187,17.6267,17.5789,17.5789,9900.0
2015-04-22 14:00:00,22.07,22.12,22.06,22.12,8300.0,17.5789,17.6187,17.5709,17.6187,8300.0
2015-04-22 14:10:00,22.12,22.13,22.06,22.06,16200.0,17.6187,17.6267,17.5709,17.5709,16200.0
2015-04-22 14:20:00,22.06,22.07,22.02,22.03,20100.0,17.5709,17.5789,17.5391,17.547,20100.0
2015-04-22 14:30:00,22.04,22.06,22.03,22.05,7000.0,17.555,17.5709,17.547,17.563,7000.0
2015-04-22 14:40:00,22.05,22.06,22.03,22.05,9000.0,17.563,17.5709,17.547,17.563,9000.0
2015-04-22 14:50:00,22.05,22.09,22.05,22.09,12400.0,17.563,17.5948,17.563,17.5948,12400.0
2015-04-22 15:00:00,22.1,22.11,22.09,22.09,12500.0,17.6028,17.6108,17.5948,17.5948,12500.0
2015-04-22 15:10:00,22.09,22.1,22.07,22.09,12900.0,17.5948,17.6028,17.5789,17.5948,12900.0
2015-04-22 15:20:00,22.1,22.15,22.08,22.13,32500.0,17.6028,17.6426,17.5869,17.6267,32500.0
2015-04-22 15:30:00,22.13,22.16,22.13,22.16,25600.0,17.6267,17.6506,17.6267,17.6506,25600.0
2015-04-22 15:40:00,22.16,22.17,22.14,22.14,32700.0,17.6506,17.6586,17.6347,17.6347,32700.0
2015-04-22 15:50:00,22.14,22.18,22.13,22.17,118100.0,17.6347,17.6665,17.6267,17.6586,118100.0
2015-04-23 09:30:00,22.13,22.63,22.09,22.59,67600.0,17.6267,18.025,17.5948,17.9931,67600.0
2015-04-23 09:40:00,22.61,22.64,22.52,22.6,74200.0,18.009,18.0329,17.9373,18.0011,74200.0
2015-04-23 09:50:00,22.6,22.68,22.56,22.66,20200.0,18.0011,18.0648,17.9692,18.0488,20200.0
2015-04-23 10:00:00,22.66,22.67,22.55,22.56,21100.0,18.0488,18.0568,17.9612,17.9692,21100.0
2015-04-23 10:10:00,22.56,22.59,22.52,22.56,25000.0,17.9692,17.9931,17.9373,17.9692,25000.0
2015-04-23 10:20:00,22.55,22.55,22.5,22.53,18900.0,17.9612,17.9612,17.9214,17.9453,18900.0
2015-04-23 10:30:00,22.53,22.54,22.47,22.5,32100.0,17.9453,17.9533,17.8975,17.9214,32100.0
2015-04-23 10:40:00,22.49,22.59,22.49,22.55,28500.0,17.9134,17.9931,17.9134,17.9612,28500.0
2015-04-23 10:50:00,22.56,22.58,22.53,22.55,48600.0,17.9692,17.9851,17.9453,17.9612,48600.0
2015-04-23 11:00:00,22.55,22.67,22.55,22.66,41500.0,17.9612,18.0568,17.9612,18.0488,41500.0
2015-04-23 11:10:00,22.66,22.88,22.65,22.79,108000.0,18.0488,18.2241,18.0409,18.1524,108000.0
2015-04-23 11:20:00,22.79,22.79,22.74,22.75,50100.0,18.1524,18.1524,18.1126,18.1205,50100.0
2015-04-23 11:30:00,22.75,22.89,22.74,22.89,66000.0,18.1205,18.232,18.1126,18.232,66000.0
2015-04-23 11:40:00,22.88,22.94,22.88,22.91,31200.0,18.2241,18.2719,18.2241,18.248,31200.0
2015-04-23 11:50:00,22.91,22.99,22.89,22.89,29300.0,18.248,18.3117,18.232,18.232,29300.0
2015-04-23 12:00:00,22.9,22.93,22.83,22.92,34000.0,18.24,18.2639,18.1843,18.2559,34000.0
2015-04-23 12:10:00,22.92,22.98,22.87,22.88,51700.0,18.2559,18.3037,18.2161,18.2241,51700.0
2015-04-23 12:20:00,22.89,22.93,22.88,22.92,8100.0,18.232,18.2639,18.2241,18.2559,8100.0
2015-04-23 12:30:00,22.92,22.92,22.86,22.86,19100.0,18.2559,18.2559,18.2082,18.2082,19100.0
2015-04-23 12:40:00,22.87,22.89,22.8,22.86,16300.0,18.2161,18.232,18.1604,18.2082,16300.0
2015-04-23 12:50:00,22.87,22.89,22.83,22.83,10100.0,18.2161,18.232,18.1843,18.1843,10100.0
2015-04-23 13:00:00,22.83,22.96,22.83,22.93,24400.0,18.1843,18.2878,18.1843,18.2639,24400.0
2015-04-23 13:10:00,22.93,22.93,22.84,22.88,36800.0,18.2639,18.2639,18.1922,18.2241,36800.0
2015-04-23 13:20:00,22.88,22.9,22.86,22.86,53900.0,18.2241,18.24,18.2082,18.2082,53900.0
2015-04-23 13:30:00,22.85,22.94,22.85,22.89,135600.0,18.2002,18.2719,18.2002,18.232,135600.0
2015-04-23 13:40:00,22.89,22.96,22.88,22.96,86500.0,18.232,18.2878,18.2241,18.2878,86500.0
2015-04-23 13:50:00,22.97,23.0,22.94,22.97,42400.0,18.2958,18.3197,18.2719,18.2958,42400.0
2015-04-23 14:00:00,22.98,23.19,22.98,23.17,67700.0,18.3037,18.471,18.3037,18.4551,67700.0
2015-04-23 14:10:00,23.17,23.18,23.08,23.12,56700.0,18.4551,18.463,18.3834,18.4152,56700.0
2015-04-23 14:20:00,23.11,23.12,23.05,23.08,24900.0,18.4073,18.4152,18.3595,18.3834,24900.0
2015-04-23 14:30:00,23.08,23.09,23.05,23.05,12300.0,18.3834,18.3913,18.3595,18.3595,12300.0
2015-04-23 14:40:00,23.05,23.14,23.05,23.13,25800.0,18.3595,18.4312,18.3595,18.4232,25800.0
2015-04-23 14:50:00,23.13,23.14,23.08,23.14,17900.0,18.4232,18.4312,18.3834,18.4312,17900.0
2015-04-23 15:00:00,23.14,23.14,23.1,23.12,22200.0,18.4312,18.4312,18.3993,18.4152,22200.0
2015-04-23 15:10:00,23.12,23.15,23.05,23.06,68800.0,18.4152,18.4391,18.3595,18.3675,68800.0
2015-04-23 15:20:00,23.07,23.07,22.99,23.02,97600.0,18.3754,18.3754,18.3117,18.3356,97600.0
2015-04-23 15:30:00,23.02,23.05,22.97,22.97,72200.0,18.3356,18.3595,18.2958,18.2958,72200.0
2015-04-23 15:40:00,22.98,23.01,22.92,22.93,114000.0,18.3037,18.3276,18.2559,18.2639,114000.0
2015-04-23 15:50:00,22.92,22.94,22.87,22.9,266200.0,18.2559,18.2719,18.2161,18.24,266200.0
2015-04-24 09:30:00,22.99,23.0,22.81,22.87,50600.0,18.3117,18.3197,18.1683,18.2161,50600.0
2015-04-24 09:40:00,22.85,22.85,22.7,22.79,31900.0,18.2002,18.2002,18.0807,18.1524,31900.0
2015-04-24 09:50:00,22.75,22.81,22.72,22.81,118800.0,18.1205,18.1683,18.0966,18.1683,118800.0
2015-04-24 10:00:00,22.8,22.87,22.78,22.82,63200.0,18.1604,18.2161,18.1444,18.1763,63200.0
2015-04-24 10:10:00,22.82,22.88,22.77,22.82,24900.0,18.1763,18.2241,18.1365,18.1763,24900.0
2015-04-24 10:20:00,22.81,22.83,22.78,22.81,54300.0,18.1683,18.1843,18.1444,18.1683,54300.0
2015-04-24 10:30:00,22.8,22.83,22.79,22.82,29800.0,18.1604,18.1843,18.1524,18.1763,29800.0
2015-04-24 10:40:00,22.82,22.89,22.82,22.86,23200.0,18.1763,18.232,18.1763,18.2082,23200.0
2015-04-24 10:50:00,22.87,22.87,22.79,22.8,20300.0,18.2161,18.2161,18.1524,18.1604,20300.0
2015-04-24 11:00:00,22.79,22.83,22.79,22.8,20900.0,18.1524,18.1843,18.1524,18.1604,20900.0
2015-04-24 11:10:00,22.8,22.84,22.78,22.83,41800.0,18.1604,18.1922,18.1444,18.1843,41800.0
2015-04-24 11:20:00,22.84,22.89,22.82,22.86,91800.0,18.1922,18.232,18.1763,18.2082,91800.0
2015-04-24 11:30:00,22.85,22.87,22.84,22.85,22700.0,18.2002,18.2161,18.1922,18.2002,22700.0
2015-04-24 11:40:00,22.84,22.87,22.84,22.85,19900.0,18.1922,18.2161,18.1922,18.2002,19900.0
2015-04-24 11:50:00,22.84,22.85,22.8,22.8,24500.0,18.1922,18.2002,18.1604,18.1604,24500.0
2015-04-24 12:00:00,22.8,22.81,22.78,22.79,34900.0,18.1604,18.1683,18.1444,18.1524,34900.0
2015-04-24 12:10:00,22.78,22.82,22.78,22.81,83100.0,18.1444,18.1763,18.1444,18.1683,83100.0
2015-04-24 12:20:00,22.8,22.82,22.71,22.77,68900.0,18.1604,18.1763,18.0887,18.1365,68900.0
2015-04-24 12:30:00,22.78,22.78,22.75,22.76,15400.0,18.1444,18.1444,18.1205,18.1285,15400.0
2015-04-24 12:40:00,22.76,22.8,22.76,22.79,28700.0,18.1285,18.1604,18.1285,18.1524,28700.0
2015-04-24 12:50:00,22.8,22.84,22.79,22.8,98100.0,18.1604,18.1922,18.1524,18.1604,98100.0
2015-04-24 13:00:00,22.81,22.82,22.79,22.81,44800.0,18.1683,18.1763,18.1524,18.1683,44800.0
2015-04-24 13:10:00,22.8,22.83,22.8,22.81,42300.0,18.1604,18.1843,18.1604,18.1683,42300.0
2015-04-24 13:20:00,22.81,22.83,22.81,22.83,11700.0,18.1683,18.1843,18.1683,18.1843,11700.0
2015-04-24 13:30:00,22.82,22.83,22.74,22.77,16600.0,18.1763,18.1843,18.1126,18.1365,16600.0
2015-04-24 13:40:00,22.75,22.76,22.69,22.71,25400.0,18.1205,18.1285,18.0727,18.0887,25400.0
2015-04-24 13:50:00,22.7,22.7,22.64,22.64,16800.0,18.0807,18.0807,18.0329,18.0329,16800.0
2015-04-24 14:00:00,22.64,22.76,22.64,22.74,41400.0,18.0329,18.1285,18.0329,18.1126,41400.0
2015-04-24 14:10:00,22.74,22.84,22.73,22.82,91200.0,18.1126,18.1922,18.1046,18.1763,91200.0
2015-04-24 14:20:00,22.82,22.88,22.82,22.85,20600.0,18.1763,18.2241,18.1763,18.2002,20600.0
2015-04-24 14:30:00,22.85,22.86,22.8,22.85,25800.0,18.2002,18.2082,18.1604,18.2002,25800.0
2015-04-24 14:40:00,22.86,22.86,22.81,22.82,15000.0,18.2082,18.2082,18.1683,18.1763,15000.0
2015-04-24 14:50:00,22.82,22.83,22.79,22.8,25600.0,18.1763,18.1843,18.1524,18.1604,25600.0
2015-04-24 15:00:00,22.8,22.83,22.7,22.73,30400.0,18.1604,18.1843,18.0807,18.1046,30400.0
2015-04-24 15:10:00,22.73,22.84,22.73,22.81,26500.0,18.1046,18.1922,18.1046,18.1683,26500.0
2015-04-24 15:20:00,22.8,22.83,22.8,22.82,20400.0,18.1604,18.1843,18.1604,18.1763,20400.0
2015-04-24 15:30:00,22.82,22.86,22.81,22.86,38000.0,18.1763,18.2082,18.1683,18.2082,38000.0
2015-04-24 15:40:00,22.85,22.87,22.82,22.87,101900.0,18.2002,18.2161,18.1763,18.2161,101900.0
2015-04-24 15:50:00,22.87,22.91,22.85,22.87,274400.0,18.2161,18.248,18.2002,18.2161,274400.0
2015-04-27 09:30:00,22.9,23.0,22.78,22.8,74100.0,18.24,18.3197,18.1444,18.1604,74100.0
2015-04-27 09:40:00,22.8,22.81,22.76,22.78,12700.0,18.1604,18.1683,18.1285,18.1444,12700.0
2015-04-27 09:50:00,22.79,22.91,22.79,22.9,37000.0,18.1524,18.248,18.1524,18.24,37000.0
2015-04-27 10:00:00,22.9,23.04,22.89,23.0,53400.0,18.24,18.3515,18.232,18.3197,53400.0
2015-04-27 10:10:00,23.0,23.1,23.0,23.08,49200.0,18.3197,18.3993,18.3197,18.3834,49200.0
2015-04-27 10:20:00,23.08,23.37,23.07,23.37,129200.0,18.3834,18.6144,18.3754,18.6144,129200.0
2015-04-27 10:30:00,23.35,23.37,23.29,23.3,58400.0,18.5984,18.6144,18.5506,18.5586,58400.0
2015-04-27 10:40:00,23.3,23.31,23.16,23.19,80700.0,18.5586,18.5666,18.4471,18.471,80700.0
2015-04-27 10:50:00,23.19,23.22,23.03,23.05,45400.0,18.471,18.4949,18.3436,18.3595,45400.0
2015-04-27 11:00:00,23.04,23.16,22.98,23.16,48600.0,18.3515,18.4471,18.3037,18.4471,48600.0
2015-04-27 11:10:00,23.17,23.2,22.98,23.05,69900.0,18.4551,18.479,18.3037,18.3595,69900.0
2015-04-27 11:20:00,23.05,23.08,22.99,23.03,23900.0,18.3595,18.3834,18.3117,18.3436,23900.0
2015-04-27 11:30:00,23.05,23.08,22.99,23.03,53300.0,18.3595,18.3834,18.3117,18.3436,53300.0
2015-04-27 11:40:00,23.02,23.02,22.84,22.84,47100.0,18.3356,18.3356,18.1922,18.1922,47100.0
2015-04-27 11:50:00,22.84,22.89,22.8,22.89,31800.0,18.1922,18.232,18.1604,18.232,31800.0
2015-04-27 12:00:00,22.88,23.03,22.84,22.98,94300.0,18.2241,18.3436,18.1922,18.3037,94300.0
2015-04-27 12:10:00,22.98,22.98,22.86,22.89,43500.0,18.3037,18.3037,18.2082,18.232,43500.0
2015-04-27 12:20:00,22.87,22.91,22.81,22.83,109900.0,18.2161,18.248,18.1683,18.1843,109900.0
2015-04-27 12:30:00,22.83,22.88,22.83,22.87,26600.0,18.1843,18.2241,18.1843,18.2161,26600.0
2015-04-27 12:40:00,22.86,22.88,22.79,22.81,32200.0,18.2082,18.2241,18.1524,18.1683,32200.0
2015-04-27 12:50:00,22.8,22.82,22.78,22.82,100400.0,18.1604,18.1763,18.1444,18.1763,100400.0
2015-04-27 13:00:00,22.81,22.88,22.81,22.85,59600.0,18.1683,18.2241,18.1683,18.2002,59600.0
2015-04-27 13:10:00,22.84,22.85,22.8,22.84,66600.0,18.1922,18.2002,18.1604,18.1922,66600.0
2015-04-27 13:20:00,22.84,22.86,22.82,22.84,128500.0,18.1922,18.2082,18.1763,18.1922,128500.0
2015-04-27 13:30:00,22.83,22.88,22.83,22.86,44400.0,18.1843,18.2241,18.1843,18.2082,44400.0
2015-04-27 13:40:00,22.86,22.87,22.79,22.79,22300.0,18.2082,18.2161,18.1524,18.1524,22300.0
2015-04-27 13:50:00,22.79,22.81,22.76,22.76,21200.0,18.1524,18.1683,18.1285,18.1285,21200.0
2015-04-27 14:00:00,22.77,22.77,22.6,22.62,48100.0,18.1365,18.1365,18.0011,18.017,48100.0
2015-04-27 14:10:00,22.63,22.64,22.53,22.59,27200.0,18.025,18.0329,17.9453,17.9931,27200.0
2015-04-27 14:20:00,22.59,22.67,22.57,22.66,40600.0,17.9931,18.0568,17.9772,18.0488,40600.0
2015-04-27 14:30:00,22.64,22.78,22.64,22.78,127900.0,18.0329,18.1444,18.0329,18.1444,127900.0
2015-04-27 14:40:00,22.78,22.78,22.67,22.72,40600.0,18.1444,18.1444,18.0568,18.0966,40600.0
2015-04-27 14:50:00,22.71,22.73,22.71,22.71,27900.0,18.0887,18.1046,18.0887,18.0887,27900.0
2015-04-27 15:00:00,22.72,22.74,22.7,22.73,45200.0,18.0966,18.1126,18.0807,18.1046,45200.0
2015-04-27 15:10:00,22.73,22.75,22.68,22.68,101400.0,18.1046,18.1205,18.0648,18.0648,101400.0
2015-04-27 15:20:00,22.67,22.67,22.58,22.58,37200.0,18.0568,18.0568,17.9851,17.9851,37200.0
2015-04-27 15:30:00,22.57,22.61,22.54,22.6,56400.0,17.9772,18.009,17.9533,18.0011,56400.0
2015-04-27 15:40:00,22.59,22.71,22.59,22.71,92000.0,17.9931,18.0887,17.9931,18.0887,92000.0
2015-04-27 15:50:00,22.7,22.71,22.62,22.65,223200.0,18.0807,18.0887,18.017,18.0409,223200.0
2015-04-28 09:30:00,22.62,22.75,22.34,22.41,55500.0,18.017,18.1205,17.794,17.8497,55500.0
2015-04-28 09:40:00,22.44,22.54,22.27,22.53,32800.0,17.8736,17.9533,17.7382,17.9453,32800.0
2015-04-28 09:50:00,22.52,22.63,22.48,22.55,24700.0,17.9373,18.025,17.9055,17.9612,24700.0
2015-04-28 10:00:00,22.54,22.55,22.28,22.31,131200.0,17.9533,17.9612,17.7462,17.7701,131200.0
2015-04-28 10:10:00,22.31,22.35,22.23,22.27,320100.0,17.7701,17.8019,17.7064,17.7382,320100.0
2015-04-28 10:20:00,22.29,22.49,22.29,22.41,81400.0,17.7541,17.9134,17.7541,17.8497,81400.0
2015-04-28 10:30:00,22.43,22.63,22.41,22.63,56800.0,17.8657,18.025,17.8497,18.025,56800.0
2015-04-28 10:40:00,22.63,22.71,22.56,22.67,39300.0,18.025,18.0887,17.9692,18.0568,39300.0
2015-04-28 10:50:00,22.66,22.68,22.57,22.67,41000.0,18.0488,18.0648,17.9772,18.0568,41000.0
2015-04-28 11:00:00,22.68,22.74,22.64,22.66,97600.0,18.0648,18.1126,18.0329,18.0488,97600.0
2015-04-28 11:10:00,22.67,22.72,22.67,22.72,75800.0,18.0568,18.0966,18.0568,18.0966,75800.0
2015-04-28 11:20:00,22.72,22.77,22.55,22.64,152300.0,18.0966,18.1365,17.9612,18.0329,152300.0
2015-04-28 11:30:00,22.63,22.65,22.56,22.59,102000.0,18.025,18.0409,17.9692,17.9931,102000.0
2015-04-28 11:40:00,22.58,22.59,22.48,22.56,50300.0,17.9851,17.9931,17.9055,17.9692,50300.0
2015-04-28 11:50:00,22.58,22.62,22.57,22.62,27600.0,17.9851,18.017,17.9772,18.017,27600.0
2015-04-28 12:00:00,22.62,22.65,22.57,22.64,42400.0,18.017,18.0409,17.9772,18.0329,42400.0
2015-04-28 12:10:00,22.64,22.68,22.61,22.62,129000.0,18.0329,18.0648,18.009,18.017,129000.0
2015-04-28 12:20:00,22.63,22.64,22.57,22.61,38300.0,18.025,18.0329,17.9772,18.009,38300.0
2015-04-28 12:30:00,22.62,22.67,22.61,22.65,65500.0,18.017,18.0568,18.009,18.0409,65500.0
2015-04-28 12:40:00,22.66,22.67,22.61,22.64,25200.0,18.0488,18.0568,18.009,18.0329,25200.0
2015-04-28 12:50:00,22.65,22.71,22.63,22.71,32200.0,18.0409,18.0887,18.025,18.0887,32200.0
2015-04-28 13:00:00,22.71,22.71,22.68,22.68,13700.0,18.0887,18.0887,18.0648,18.0648,13700.0
2015-04-28 13:10:00,22.68,22.7,22.67,22.69,14100.0,18.0648,18.0807,18.0568,18.0727,14100.0
2015-04-28 13:20:00,22.69,22.73,22.64,22.66,62400.0,18.0727,18.1046,18.0329,18.0488,62400.0
2015-04-28 13:30:00,22.66,22.68,22.64,22.67,34500.0,18.0488,18.0648,18.0329,18.0568,34500.0
2015-04-28 13:40:00,22.67,22.68,22.65,22.67,26900.0,18.0568,18.0648,18.0409,18.0568,26900.0
2015-04-28 13:50:00,22.67,22.7,22.66,22.7,22400.0,18.0568,18.0807,18.0488,18.0807,22400.0
2015-04-28 14:00:00,22.7,22.7,22.62,22.64,18200.0,18.0807,18.0807,18.017,18.0329,18200.0
2015-04-28 14:10:00,22.64,22.68,22.63,22.66,43900.0,18.0329,18.0648,18.025,18.0488,43900.0
2015-04-28 14:20:00,22.65,22.68,22.62,22.62,25800.0,18.0409,18.0648,18.017,18.017,25800.0
2015-04-28 14:30:00,22.62,22.65,22.61,22.64,32700.0,18.017,18.0409,18.009,18.0329,32700.0
2015-04-28 14:40:00,22.64,22.69,22.63,22.66,128500.0,18.0329,18.0727,18.025,18.0488,128500.0
2015-04-28 14:50:00,22.66,22.7,22.66,22.69,21500.0,18.0488,18.0807,18.0488,18.0727,21500.0
2015-04-28 15:00:00,22.69,22.69,22.65,22.66,33000.0,18.0727,18.0727,18.0409,18.0488,33000.0
2015-04-28 15:10:00,22.66,22.69,22.65,22.65,32000.0,18.0488,18.0727,18.0409,18.0409,32000.0
2015-04-28 15:20:00,22.65,22.66,22.64,22.65,35400.0,18.0409,18.0488,18.0329,18.0409,35400.0
2015-04-28 15:30:00,22.65,22.67,22.64,22.66,47800.0,18.0409,18.0568,18.0329,18.0488,47800.0
2015-04-28 15:40:00,22.66,22.73,22.65,22.73,88000.0,18.0488,18.1046,18.0409,18.1046,88000.0
2015-04-28 15:50:00,22.71,22.73,22.67,22.71,274200.0,18.0887,18.1046,18.0568,18.0887,274200.0
2015-04-29 09:30:00,22.61,22.72,22.39,22.6,38300.0,18.009,18.0966,17.8338,18.0011,38300.0
2015-04-29 09:40:00,22.55,22.7,22.54,22.62,15200.0,17.9612,18.0807,17.9533,18.017,15200.0
2015-04-29 09:50:00,22.65,22.65,22.47,22.5,42100.0,18.0409,18.0409,17.8975,17.9214,42100.0
2015-04-29 10:00:00,22.5,22.56,22.3,22.35,66300.0,17.9214,17.9692,17.7621,17.8019,66300.0
2015-04-29 10:10:00,22.33,22.35,22.18,22.18,52600.0,17.786,17.8019,17.6665,17.6665,52600.0
2015-04-29 10:20:00,22.17,22.3,22.17,22.19,169700.0,17.6586,17.7621,17.6586,17.6745,169700.0
2015-04-29 10:30:00,22.19,22.4,22.17,22.34,31600.0,17.6745,17.8418,17.6586,17.794,31600.0
2015-04-29 10:40:00,22.35,22.35,22.29,22.31,22100.0,17.8019,17.8019,17.7541,17.7701,22100.0
2015-04-29 10:50:00,22.32,22.32,22.25,22.28,36200.0,17.778,17.778,17.7223,17.7462,36200.0
2015-04-29 11:00:00,22.28,22.32,22.28,22.3,11700.0,17.7462,17.778,17.7462,17.7621,11700.0
2015-04-29 11:10:00,22.3,22.3,22.13,22.15,37900.0,17.7621,17.7621,17.6267,17.6426,37900.0
2015-04-29 11:20:00,22.15,22.15,22.02,22.05,82200.0,17.6426,17.6426,17.5391,17.563,82200.0
2015-04-29 11:30:00,22.05,22.08,21.94,22.01,84600.0,17.563,17.5869,17.4754,17.5311,84600.0
2015-04-29 11:40:00,22.01,22.12,22.0,22.05,27800.0,17.5311,17.6187,17.5232,17.563,27800.0
2015-04-29 11:50:00,22.05,22.16,22.04,22.13,18200.0,17.563,17.6506,17.555,17.6267,18200.0
2015-04-29 12:00:00,22.12,22.13,22.02,22.02,27400.0,17.6187,17.6267,17.5391,17.5391,27400.0
2015-04-29 12:10:00,22.02,22.03,21.87,21.93,49600.0,17.5391,17.547,17.4196,17.4674,49600.0
2015-04-29 12:20:00,21.93,21.96,21.86,21.95,62100.0,17.4674,17.4913,17.4116,17.4833,62100.0
2015-04-29 12:30:00,21.95,21.98,21.92,21.93,33300.0,17.4833,17.5072,17.4594,17.4674,33300.0
2015-04-29 12:40:00,21.94,21.94,21.87,21.94,29000.0,17.4754,17.4754,17.4196,17.4754,29000.0
2015-04-29 12:50:00,21.94,22.03,21.93,22.0,34800.0,17.4754,17.547,17.4674,17.5232,34800.0
2015-04-29 13:00:00,21.98,21.98,21.85,21.9,30500.0,17.5072,17.5072,17.4037,17.4435,30500.0
2015-04-29 13:10:00,21.9,21.95,21.88,21.95,19200.0,17.4435,17.4833,17.4276,17.4833,19200.0
2015-04-29 13:20:00,21.94,21.96,21.83,21.86,40800.0,17.4754,17.4913,17.3877,17.4116,40800.0
2015-04-29 13:30:00,21.85,21.9,21.84,21.89,47100.0,17.4037,17.4435,17.3957,17.4355,47100.0
2015-04-29 13:40:00,21.9,21.97,21.85,21.86,73900.0,17.4435,17.4993,17.4037,17.4116,73900.0
2015-04-29 13:50:00,21.85,21.86,21.76,21.81,46000.0,17.4037,17.4116,17.332,17.3718,46000.0
2015-04-29 14:00:00,21.83,21.97,21.79,21.89,71200.0,17.3877,17.4993,17.3559,17.4355,71200.0
2015-04-29 14:10:00,21.9,21.94,21.84,21.89,94200.0,17.4435,17.4754,17.3957,17.4355,94200.0
2015-04-29 14:20:00,21.89,21.92,21.86,21.89,32600.0,17.4355,17.4594,17.4116,17.4355,32600.0
2015-04-29 14:30:00,21.89,22.06,21.89,22.0,58500.0,17.4355,17.5709,17.4355,17.5232,58500.0
2015-04-29 14:40:00,22.01,22.13,22.0,22.12,58400.0,17.5311,17.6267,17.5232,17.6187,58400.0
2015-04-29 14:50:00,22.13,22.14,22.0,22.02,67600.0,17.6267,17.6347,17.5232,17.5391,67600.0
2015-04-29 15:00:00,22.03,22.07,21.99,22.03,44500.0,17.547,17.5789,17.5152,17.547,44500.0
2015-04-29 15:10:00,22.03,22.04,21.97,21.98,68800.0,17.547,17.555,17.4993,17.5072,68800.0
2015-04-29 15:20:00,21.99,22.01,21.98,22.0,53100.0,17.5152,17.5311,17.5072,17.5232,53100.0
2015-04-29 15:30:00,21.99,22.05,21.99,22.03,43500.0,17.5152,17.563,17.5152,17.547,43500.0
2015-04-29 15:40:00,22.02,22.03,22.0,22.02,61500.0,17.5391,17.547,17.5232,17.5391,61500.0
2015-04-29 15:50:00,22.02,22.08,22.01,22.03,154500.0,17.5391,17.5869,17.5311,17.547,154500.0
2015-04-30 09:30:00,21.95,22.24,21.95,22.01,49300.0,17.4833,17.7143,17.4833,17.5311,49300.0
2015-04-30 09:40:00,21.98,22.08,21.95,22.01,23300.0,17.5072,17.5869,17.4833,17.5311,23300.0
2015-04-30 09:50:00,21.99,22.08,21.87,21.97,195000.0,17.5152,17.5869,17.4196,17.4993,195000.0
2015-04-30 10:00:00,21.98,22.01,21.91,22.01,101200.0,17.5072,17.5311,17.4515,17.5311,101200.0
2015-04-30 10:10:00,22.01,22.13,21.97,22.06,79800.0,17.5311,17.6267,17.4993,17.5709,79800.0
2015-04-30 10:20:00,22.05,22.22,22.05,22.19,66000.0,17.563,17.6984,17.563,17.6745,66000.0
2015-04-30 10:30:00,22.19,22.19,22.04,22.05,33700.0,17.6745,17.6745,17.555,17.563,33700.0
2015-04-30 10:40:00,22.0,22.1,21.99,22.07,32100.0,17.5232,17.6028,17.5152,17.5789,32100.0
2015-04-30 10:50:00,22.07,22.11,22.04,22.11,20000.0,17.5789,17.6108,17.555,17.6108,20000.0
2015-04-30 11:00:00,22.12,22.27,22.11,22.25,51700.0,17.6187,17.7382,17.6108,17.7223,51700.0
2015-04-30 11:10:00,22.25,22.29,22.22,22.24,30200.0,17.7223,17.7541,17.6984,17.7143,30200.0
2015-04-30 11:20:00,22.25,22.28,22.15,22.16,32900.0,17.7223,17.7462,17.6426,17.6506,32900.0
2015-04-30 11:30:00,22.17,22.2,22.07,22.07,24000.0,17.6586,17.6825,17.5789,17.5789,24000.0
2015-04-30 11:40:00,22.07,22.09,22.03,22.07,22500.0,17.5789,17.5948,17.547,17.5789,22500.0
2015-04-30 11:50:00,22.08,22.08,22.0,22.03,17500.0,17.5869,17.5869,17.5232,17.547,17500.0
2015-04-30 12:00:00,22.02,22.05,22.02,22.05,22100.0,17.5391,17.563,17.5391,17.563,22100.0
2015-04-30 12:10:00,22.04,22.39,22.01,22.28,247100.0,17.555,17.8338,17.5311,17.7462,247100.0
2015-04-30 12:20:00,22.26,22.34,22.26,22.31,14700.0,17.7302,17.794,17.7302,17.7701,14700.0
2015-04-30 12:30:00,22.3,22.31,22.23,22.24,19500.0,17.7621,17.7701,17.7064,17.7143,19500.0
2015-04-30 12:40:00,22.24,22.3,22.23,22.28,14800.0,17.7143,17.7621,17.7064,17.7462,14800.0
2015-04-30 12:50:00,22.28,22.34,22.25,22.29,49700.0,17.7462,17.794,17.7223,17.7541,49700.0
2015-04-30 13:00:00,22.29,22.37,22.27,22.37,27000.0,17.7541,17.8179,17.7382,17.8179,27000.0
2015-04-30 13:10:00,22.37,22.4,22.33,22.35,34000.0,17.8179,17.8418,17.786,17.8019,34000.0
2015-04-30 13:20:00,22.35,22.37,22.3,22.34,59000.0,17.8019,17.8179,17.7621,17.794,59000.0
2015-04-30 13:30:00,22.34,22.42,22.32,22.41,74000.0,17.794,17.8577,17.778,17.8497,74000.0
2015-04-30 13:40:00,22.41,22.62,22.41,22.6,80700.0,17.8497,18.017,17.8497,18.0011,80700.0
2015-04-30 13:50:00,22.61,22.66,22.53,22.64,107500.0,18.009,18.0488,17.9453,18.0329,107500.0
2015-04-30 14:00:00,22.65,22.66,22.6,22.66,40900.0,18.0409,18.0488,18.0011,18.0488,40900.0
2015-04-30 14:10:00,22.66,22.67,22.57,22.64,68300.0,18.0488,18.0568,17.9772,18.0329,68300.0
2015-04-30 14:20:00,22.64,22.67,22.57,22.58,119300.0,18.0329,18.0568,17.9772,17.9851,119300.0
2015-04-30 14:30:00,22.57,22.62,22.56,22.61,37300.0,17.9772,18.017,17.9692,18.009,37300.0
2015-04-30 14:40:00,22.62,22.64,22.42,22.44,56900.0,18.017,18.0329,17.8577,17.8736,56900.0
2015-04-30 14:50:00,22.45,22.56,22.4,22.45,157500.0,17.8816,17.9692,17.8418,17.8816,157500.0
2015-04-30 15:00:00,22.45,22.49,22.38,22.4,51600.0,17.8816,17.9134,17.8258,17.8418,51600.0
2015-04-30 15:10:00,22.41,22.53,22.35,22.53,51800.0,17.8497,17.9453,17.8019,17.9453,51800.0
2015-04-30 15:20:00,22.53,22.55,22.43,22.44,90900.0,17.9453,17.9612,17.8657,17.8736,90900.0
2015-04-30 15:30:00,22.45,22.59,22.42,22.54,88800.0,17.8816,17.9931,17.8577,17.9533,88800.0
2015-04-30 15:40:00,22.53,22.53,22.45,22.48,99300.0,17.9453,17.9453,17.8816,17.9055,99300.0
2015-04-30 15:50:00,22.48,22.51,22.46,22.49,233000.0,17.9055,17.9294,17.8895,17.9134,233000.0
2015-05-01 09:30:00,22.58,22.63,22.5,22.6,43800.0,17.9851,18.025,17.9214,18.0011,43800.0
2015-05-01 09:40:00,22.62,22.63,22.44,22.5,42500.0,18.017,18.025,17.8736,17.9214,42500.0
2015-05-01 09:50:00,22.51,22.57,22.44,22.48,21900.0,17.9294,17.9772,17.8736,17.9055,21900.0
2015-05-01 10:00:00,22.47,22.55,22.36,22.41,87500.0,17.8975,17.9612,17.8099,17.8497,87500.0
2015-05-01 10:10:00,22.4,22.54,22.36,22.53,27200.0,17.8418,17.9533,17.8099,17.9453,27200.0
2015-05-01 10:20:00,22.52,22.54,22.36,22.36,61500.0,17.9373,17.9533,17.8099,17.8099,61500.0
2015-05-01 10:30:00,22.35,22.41,22.29,22.37,35300.0,17.8019,17.8497,17.7541,17.8179,35300.0
2015-05-01 10:40:00,22.37,22.4,22.26,22.39,64000.0,17.8179,17.8418,17.7302,17.8338,64000.0
2015-05-01 10:50:00,22.4,22.4,22.25,22.26,23400.0,17.8418,17.8418,17.7223,17.7302,23400.0
2015-05-01 11:00:00,22.26,22.27,22.19,22.2,35000.0,17.7302,17.7382,17.6745,17.6825,35000.0
2015-05-01 11:10:00,22.2,22.27,22.19,22.25,17600.0,17.6825,17.7382,17.6745,17.7223,17600.0
2015-05-01 11:20:00,22.24,22.24,22.15,22.17,30700.0,17.7143,17.7143,17.6426,17.6586,30700.0
2015-05-01 11:30:00,22.17,22.19,22.02,22.09,46400.0,17.6586,17.6745,17.5391,17.5948,46400.0
2015-05-01 11:40:00,22.08,22.1,22.03,22.03,39400.0,17.5869,17.6028,17.547,17.547,39400.0
2015-05-01 11:50:00,22.01,22.06,22.01,22.03,15100.0,17.5311,17.5709,17.5311,17.547,15100.0
2015-05-01 12:00:00,22.03,22.03,21.98,22.0,21500.0,17.547,17.547,17.5072,17.5232,21500.0
2015-05-01 12:10:00,22.0,22.0,21.97,22.0,19900.0,17.5232,17.5232,17.4993,17.5232,19900.0
2015-05-01 12:20:00,22.01,22.02,21.98,22.01,11200.0,17.5311,17.5391,17.5072,17.5311,11200.0
2015-05-01 12:30:00,22.02,22.07,22.02,22.07,17900.0,17.5391,17.5789,17.5391,17.5789,17900.0
2015-05-01 12:40:00,22.07,22.09,22.01,22.02,17400.0,17.5789,17.5948,17.5311,17.5391,17400.0
2015-05-01 12:50:00,22.02,22.05,22.0,22.04,17100.0,17.5391,17.563,17.5232,17.555,17100.0
2015-05-01 13:00:00,22.04,22.05,22.03,22.05,7800.0,17.555,17.563,17.547,17.563,7800.0
2015-05-01 13:10:00,22.04,22.13,22.01,22.11,23700.0,17.555,17.6267,17.5311,17.6108,23700.0
2015-05-01 13:20:00,22.11,22.14,22.09,22.14,12500.0,17.6108,17.6347,17.5948,17.6347,12500.0
2015-05-01 13:30:00,22.14,22.16,22.11,22.16,5500.0,17.6347,17.6506,17.6108,17.6506,5500.0
2015-05-01 13:40:00,22.16,22.2,22.13,22.2,10900.0,17.6506,17.6825,17.6267,17.6825,10900.0
2015-05-01 13:50:00,22.2,22.25,22.18,22.22,21300.0,17.6825,17.7223,17.6665,17.6984,21300.0
2015-05-01 14:00:00,22.22,22.22,22.17,22.17,14400.0,17.6984,17.6984,17.6586,17.6586,14400.0
2015-05-01 14:10:00,22.17,22.2,22.16,22.16,9800.0,17.6586,17.6825,17.6506,17.6506,9800.0
2015-05-01 14:20:00,22.16,22.17,22.11,22.14,10700.0,17.6506,17.6586,17.6108,17.6347,10700.0
2015-05-01 14:30:00,22.16,22.18,22.14,22.17,17800.0,17.6506,17.6665,17.6347,17.6586,17800.0
2015-05-01 14:40:00,22.17,22.19,22.13,22.19,16500.0,17.6586,17.6745,17.6267,17.6745,16500.0
2015-05-01 14:50:00,22.2,22.21,22.17,22.2,14900.0,17.6825,17.6904,17.6586,17.6825,14900.0
2015-05-01 15:00:00,22.21,22.26,22.2,22.25,19800.0,17.6904,17.7302,17.6825,17.7223,19800.0
2015-05-01 15:10:00,22.24,22.34,22.23,22.31,55000.0,17.7143,17.794,17.7064,17.7701,55000.0
2015-05-01 15:20:00,22.3,22.4,22.3,22.35,86400.0,17.7621,17.8418,17.7621,17.8019,86400.0
2015-05-01 15:30:00,22.35,22.4,22.34,22.37,62600.0,17.8019,17.8418,17.794,17.8179,62600.0
2015-05-01 15:40:00,22.38,22.43,22.35,22.43,107200.0,17.8258,17.8657,17.8019,17.8657,107200.0
2015-05-01 15:50:00,22.42,22.53,22.39,22.53,256300.0,17.8577,17.9453,17.8338,17.9453,256300.0
2015-05-04 09:30:00,22.18,22.35,22.07,22.29,77000.0,17.6665,17.8019,17.5789,17.7541,77000.0
2015-05-04 09:40:00,22.3,22.4,22.09,22.11,85600.0,17.7621,17.8418,17.5948,17.6108,85600.0
2015-05-04 09:50:00,22.12,22.15,21.94,22.04,81600.0,17.6187,17.6426,17.4754,17.555,81600.0
2015-05-04 10:00:00,22.04,22.09,21.85,21.85,60400.0,17.555,17.5948,17.4037,17.4037,60400.0
2015-05-04 10:10:00,21.87,21.91,21.75,21.8,90400.0,17.4196,17.4515,17.324,17.3639,90400.0
2015-05-04 10:20:00,21.79,21.83,21.76,21.83,63900.0,17.3559,17.3877,17.332,17.3877,63900.0
2015-05-04 10:30:00,21.83,21.86,21.64,21.65,116200.0,17.3877,17.4116,17.2364,17.2444,116200.0
2015-05-04 10:40:00,21.65,21.75,21.65,21.72,38000.0,17.2444,17.324,17.2444,17.3001,38000.0
2015-05-04 10:50:00,21.72,21.79,21.71,21.75,25100.0,17.3001,17.3559,17.2922,17.324,25100.0
2015-05-04 11:00:00,21.75,21.82,21.75,21.77,45100.0,17.324,17.3798,17.324,17.34,45100.0
2015-05-04 11:10:00,21.77,21.79,21.73,21.74,63200.0,17.34,17.3559,17.3081,17.3161,63200.0
2015-05-04 11:20:00,21.75,21.8,21.74,21.75,22700.0,17.324,17.3639,17.3161,17.324,22700.0
2015-05-04 11:30:00,21.74,21.79,21.74,21.77,27600.0,17.3161,17.3559,17.3161,17.34,27600.0
2015-05-04 11:40:00,21.78,21.81,21.76,21.79,29500.0,17.3479,17.3718,17.332,17.3559,29500.0
2015-05-04 11:50:00,21.79,21.89,21.79,21.88,33200.0,17.3559,17.4355,17.3559,17.4276,33200.0
2015-05-04 12:00:00,21.88,21.9,21.71,21.71,65900.0,17.4276,17.4435,17.2922,17.2922,65900.0
2015-05-04 12:10:00,21.71,21.74,21.65,21.71,28600.0,17.2922,17.3161,17.2444,17.2922,28600.0
2015-05-04 12:20:00,21.71,21.72,21.66,21.72,31300.0,17.2922,17.3001,17.2523,17.3001,31300.0
2015-05-04 12:30:00,21.72,21.75,21.62,21.63,35300.0,17.3001,17.324,17.2205,17.2284,35300.0
2015-05-04 12:40:00,21.62,21.66,21.6,21.61,58400.0,17.2205,17.2523,17.2046,17.2125,58400.0
2015-05-04 12:50:00,21.61,21.77,21.61,21.73,36200.0,17.2125,17.34,17.2125,17.3081,36200.0
2015-05-04 13:00:00,21.73,21.74,21.6,21.62,51300.0,17.3081,17.3161,17.2046,17.2205,51300.0
2015-05-04 13:10:00,21.63,21.75,21.63,21.73,22600.0,17.2284,17.324,17.2284,17.3081,22600.0
2015-05-04 13:20:00,21.74,21.77,21.72,21.75,36400.0,17.3161,17.34,17.3001,17.324,36400.0
2015-05-04 13:30:00,21.74,21.75,21.67,21.68,35800.0,17.3161,17.324,17.2603,17.2683,35800.0
2015-05-04 13:40:00,21.69,21.71,21.62,21.69,42800.0,17.2762,17.2922,17.2205,17.2762,42800.0
2015-05-04 13:50:00,21.69,21.73,21.66,21.71,27600.0,17.2762,17.3081,17.2523,17.2922,27600.0
2015-05-04 14:00:00,21.71,21.72,21.61,21.63,43200.0,17.2922,17.3001,17.2125,17.2284,43200.0
2015-05-04 14:10:00,21.64,21.64,21.57,21.57,50700.0,17.2364,17.2364,17.1807,17.1807,50700.0
2015-05-04 14:20:00,21.58,21.7,21.58,21.7,38000.0,17.1886,17.2842,17.1886,17.2842,38000.0
2015-05-04 14:30:00,21.71,21.72,21.59,21.61,35200.0,17.2922,17.3001,17.1966,17.2125,35200.0
2015-05-04 14:40:00,21.6,21.68,21.59,21.64,58400.0,17.2046,17.2683,17.1966,17.2364,58400.0
2015-05-04 14:50:00,21.64,21.67,21.62,21.66,39200.0,17.2364,17.2603,17.2205,17.2523,39200.0
2015-05-04 15:00:00,21.66,21.7,21.65,21.7,46600.0,17.2523,17.2842,17.2444,17.2842,46600.0
2015-05-04 15:10:00,21.68,21.69,21.65,21.66,88100.0,17.2683,17.2762,17.2444,17.2523,88100.0
2015-05-04 15:20:00,21.67,21.68,21.63,21.65,94900.0,17.2603,17.2683,17.2284,17.2444,94900.0
2015-05-04 15:30:00,21.65,21.72,21.64,21.71,125600.0,17.2444,17.3001,17.2364,17.2922,125600.0
2015-05-04 15:40:00,21.71,21.79,21.68,21.77,165200.0,17.2922,17.3559,17.2683,17.34,165200.0
2015-05-04 15:50:00,21.78,21.84,21.77,21.78,294700.0,17.3479,17.3957,17.34,17.3479,294700.0
2015-05-05 09:30:00,21.64,21.98,21.56,21.88,95600.0,17.2364,17.5072,17.1727,17.4276,95600.0
2015-05-05 09:40:00,21.88,21.98,21.8,21.85,62800.0,17.4276,17.5072,17.3639,17.4037,62800.0
2015-05-05 09:50:00,21.87,21.87,21.63,21.66,37200.0,17.4196,17.4196,17.2284,17.2523,37200.0
2015-05-05 10:00:00,21.63,21.65,21.52,21.61,37300.0,17.2284,17.2444,17.1408,17.2125,37300.0
2015-05-05 10:10:00,21.61,21.61,21.46,21.46,33800.0,17.2125,17.2125,17.093,17.093,33800.0
2015-05-05 10:20:00,21.46,21.52,21.42,21.45,65600.0,17.093,17.1408,17.0612,17.0851,65600.0
2015-05-05 10:30:00,21.44,21.53,21.44,21.5,36700.0,17.0771,17.1488,17.0771,17.1249,36700.0
2015-05-05 10:40:00,21.51,21.57,21.47,21.54,16600.0,17.1329,17.1807,17.101,17.1568,16600.0
2015-05-05 10:50:00,21.53,21.55,21.47,21.5,22700.0,17.1488,17.1647,17.101,17.1249,22700.0
2015-05-05 11:00:00,21.5,21.54,21.49,21.52,24600.0,17.1249,17.1568,17.1169,17.1408,24600.0
2015-05-05 11:10:00,21.52,21.61,21.48,21.58,48900.0,17.1408,17.2125,17.109,17.1886,48900.0
2015-05-05 11:20:00,21.57,21.59,21.52,21.53,19100.0,17.1807,17.1966,17.1408,17.1488,19100.0
2015-05-05 11:30:00,21.54,21.58,21.52,21.53,18500.0,17.1568,17.1886,17.1408,17.1488,18500.0
2015-05-05 11:40:00,21.54,21.62,21.53,21.6,37100.0,17.1568,17.2205,17.1488,17.2046,37100.0
2015-05-05 11:50:00,21.6,21.61,21.57,21.6,7700.0,17.2046,17.2125,17.1807,17.2046,7700.0
2015-05-05 12:00:00,21.59,21.6,21.57,21.57,15200.0,17.1966,17.2046,17.1807,17.1807,15200.0
2015-05-05 12:10:00,21.57,21.64,21.56,21.61,19900.0,17.1807,17.2364,17.1727,17.2125,19900.0
2015-05-05 12:20:00,21.61,21.66,21.59,21.66,21000.0,17.2125,17.2523,17.1966,17.2523,21000.0
2015-05-05 12:30:00,21.66,21.67,21.62,21.62,22200.0,17.2523,17.2603,17.2205,17.2205,22200.0
2015-05-05 12:40:00,21.62,21.7,21.59,21.7,21600.0,17.2205,17.2842,17.1966,17.2842,21600.0
2015-05-05 12:50:00,21.7,21.71,21.66,21.7,22700.0,17.2842,17.2922,17.2523,17.2842,22700.0
2015-05-05 13:00:00,21.7,21.7,21.66,21.69,18000.0,17.2842,17.2842,17.2523,17.2762,18000.0
2015-05-05 13:10:00,21.68,21.72,21.67,21.69,21400.0,17.2683,17.3001,17.2603,17.2762,21400.0
2015-05-05 13:20:00,21.7,21.7,21.65,21.68,14700.0,17.2842,17.2842,17.2444,17.2683,14700.0
2015-05-05 13:30:00,21.68,21.76,21.67,21.75,32600.0,17.2683,17.332,17.2603,17.324,32600.0
2015-05-05 13:40:00,21.74,21.85,21.73,21.82,47900.0,17.3161,17.4037,17.3081,17.3798,47900.0
2015-05-05 13:50:00,21.82,21.86,21.79,21.82,23100.0,17.3798,17.4116,17.3559,17.3798,23100.0
2015-05-05 14:00:00,21.82,21.82,21.68,21.68,21200.0,17.3798,17.3798,17.2683,17.2683,21200.0
2015-05-05 14:10:00,21.68,21.73,21.68,21.7,12900.0,17.2683,17.3081,17.2683,17.2842,12900.0
2015-05-05 14:20:00,21.71,21.72,21.61,21.64,16900.0,17.2922,17.3001,17.2125,17.2364,16900.0
2015-05-05 14:30:00,21.63,21.64,21.6,21.6,14400.0,17.2284,17.2364,17.2046,17.2046,14400.0
2015-05-05 14:40:00,21.61,21.61,21.57,21.61,25000.0,17.2125,17.2125,17.1807,17.2125,25000.0
2015-05-05 14:50:00,21.62,21.64,21.58,21.62,18300.0,17.2205,17.2364,17.1886,17.2205,18300.0
2015-05-05 15:00:00,21.62,21.63,21.58,21.58,13600.0,17.2205,17.2284,17.1886,17.1886,13600.0
2015-05-05 15:10:00,21.59,21.68,21.58,21.67,31900.0,17.1966,17.2683,17.1886,17.2603,31900.0
2015-05-05 15:20:00,21.67,21.73,21.62,21.7,37100.0,17.2603,17.3081,17.2205,17.2842,37100.0
2015-05-05 15:30:00,21.7,21.72,21.65,21.71,42800.0,17.2842,17.3001,17.2444,17.2922,42800.0
2015-05-05 15:40:00,21.71,21.76,21.69,21.75,82400.0,17.2922,17.332,17.2762,17.324,82400.0
2015-05-05 15:50:00,21.74,21.77,21.7,21.71,161400.0,17.3161,17.34,17.2842,17.2922,161400.0
2015-05-06 09:30:00,21.83,21.88,21.62,21.62,56600.0,17.3877,17.4276,17.2205,17.2205,56600.0
2015-05-06 09:40:00,21.65,21.66,21.51,21.51,47900.0,17.2444,17.2523,17.1329,17.1329,47900.0
2015-05-06 09:50:00,21.54,21.63,21.37,21.62,34000.0,17.1568,17.2284,17.0214,17.2205,34000.0
2015-05-06 10:00:00,21.64,21.64,21.52,21.52,24800.0,17.2364,17.2364,17.1408,17.1408,24800.0
2015-05-06 10:10:00,21.53,21.69,21.52,21.69,22300.0,17.1488,17.2762,17.1408,17.2762,22300.0
2015-05-06 10:20:00,21.7,21.7,21.54,21.58,20400.0,17.2842,17.2842,17.1568,17.1886,20400.0
2015-05-06 10:30:00,21.59,21.63,21.53,21.54,28600.0,17.1966,17.2284,17.1488,17.1568,28600.0
2015-05-06 10:40:00,21.53,21.71,21.53,21.71,17000.0,17.1488,17.2922,17.1488,17.2922,17000.0
2015-05-06 10:50:00,21.71,21.78,21.7,21.7,17700.0,17.2922,17.3479,17.2842,17.2842,17700.0
2015-05-06 11:00:00,21.7,21.74,21.59,21.59,11600.0,17.2842,17.3161,17.1966,17.1966,11600.0
2015-05-06 11:10:00,21.6,21.62,21.54,21.56,12300.0,17.2046,17.2205,17.1568,17.1727,12300.0
2015-05-06 11:20:00,21.58,21.63,21.55,21.61,23600.0,17.1886,17.2284,17.1647,17.2125,23600.0
2015-05-06 11:30:00,21.61,21.61,21.49,21.49,21600.0,17.2125,17.2125,17.1169,17.1169,21600.0
2015-05-06 11:40:00,21.49,21.57,21.48,21.52,9700.0,17.1169,17.1807,17.109,17.1408,9700.0
2015-05-06 11:50:00,21.52,21.62,21.5,21.62,12700.0,17.1408,17.2205,17.1249,17.2205,12700.0
2015-05-06 12:00:00,21.62,21.63,21.57,21.6,10600.0,17.2205,17.2284,17.1807,17.2046,10600.0
2015-05-06 12:10:00,21.6,21.73,21.6,21.69,29100.0,17.2046,17.3081,17.2046,17.2762,29100.0
2015-05-06 12:20:00,21.68,21.72,21.65,21.7,6300.0,17.2683,17.3001,17.2444,17.2842,6300.0
2015-05-06 12:30:00,21.69,21.76,21.69,21.74,17700.0,17.2762,17.332,17.2762,17.3161,17700.0
2015-05-06 12:40:00,21.74,21.79,21.73,21.78,9900.0,17.3161,17.3559,17.3081,17.3479,9900.0
2015-05-06 12:50:00,21.79,21.79,21.74,21.77,9100.0,17.3559,17.3559,17.3161,17.34,9100.0
2015-05-06 13:00:00,21.77,21.77,21.71,21.74,10100.0,17.34,17.34,17.2922,17.3161,10100.0
2015-05-06 13:10:00,21.75,21.79,21.74,21.79,7800.0,17.324,17.3559,17.3161,17.3559,7800.0
2015-05-06 13:20:00,21.78,21.8,21.75,21.76,14000.0,17.3479,17.3639,17.324,17.332,14000.0
2015-05-06 13:30:00,21.75,21.76,21.71,21.76,11600.0,17.324,17.332,17.2922,17.332,11600.0
2015-05-06 13:40:00,21.75,21.78,21.71,21.72,18800.0,17.324,17.3479,17.2922,17.3001,18800.0
2015-05-06 13:50:00,21.71,21.74,21.69,21.73,12900.0,17.2922,17.3161,17.2762,17.3081,12900.0
2015-05-06 14:00:00,21.73,21.8,21.72,21.78,16100.0,17.3081,17.3639,17.3001,17.3479,16100.0
2015-05-06 14:10:00,21.79,21.8,21.75,21.8,21300.0,17.3559,17.3639,17.324,17.3639,21300.0
2015-05-06 14:20:00,21.79,21.8,21.72,21.75,18800.0,17.3559,17.3639,17.3001,17.324,18800.0
2015-05-06 14:30:00,21.74,21.74,21.72,21.74,14500.0,17.3161,17.3161,17.3001,17.3161,14500.0
2015-05-06 14:40:00,21.73,21.75,21.71,21.73,30400.0,17.3081,17.324,17.2922,17.3081,30400.0
2015-05-06 14:50:00,21.73,21.75,21.7,21.73,13000.0,17.3081,17.324,17.2842,17.3081,13000.0
2015-05-06 15:00:00,21.72,21.78,21.72,21.78,23200.0,17.3001,17.3479,17.3001,17.3479,23200.0
2015-05-06 15:10:00,21.78,21.79,21.7,21.71,34200.0,17.3479,17.3559,17.2842,17.2922,34200.0
2015-05-06 15:20:00,21.71,21.77,21.71,21.77,20200.0,17.2922,17.34,17.2922,17.34,20200.0
2015-05-06 15:30:00,21.76,21.77,21.72,21.76,44500.0,17.332,17.34,17.3001,17.332,44500.0
2015-05-06 15:40:00,21.77,21.77,21.72,21.74,55200.0,17.34,17.34,17.3001,17.3161,55200.0
2015-05-06 15:50:00,21.74,21.77,21.71,21.77,125800.0,17.3161,17.34,17.2922,17.34,125800.0
2015-05-07 09:30:00,21.81,21.98,21.7,21.91,39800.0,17.3718,17.5072,17.2842,17.4515,39800.0
2015-05-07 09:40:00,21.92,21.94,21.83,21.88,29400.0,17.4594,17.4754,17.3877,17.4276,29400.0
2015-05-07 09:50:00,21.88,21.88,21.63,21.65,18900.0,17.4276,17.4276,17.2284,17.2444,18900.0
2015-05-07 10:00:00,21.66,21.83,21.57,21.78,28800.0,17.2523,17.3877,17.1807,17.3479,28800.0
2015-05-07 10:10:00,21.8,21.85,21.76,21.79,31200.0,17.3639,17.4037,17.332,17.3559,31200.0
2015-05-07 10:20:00,21.82,21.82,21.73,21.74,15300.0,17.3798,17.3798,17.3081,17.3161,15300.0
2015-05-07 10:30:00,21.75,21.79,21.73,21.78,17500.0,17.324,17.3559,17.3081,17.3479,17500.0
2015-05-07 10:40:00,21.79,21.79,21.74,21.74,15200.0,17.3559,17.3559,17.3161,17.3161,15200.0
2015-05-07 10:50:00,21.74,21.79,21.73,21.75,61900.0,17.3161,17.3559,17.3081,17.324,61900.0
2015-05-07 11:00:00,21.75,21.8,21.74,21.8,14800.0,17.324,17.3639,17.3161,17.3639,14800.0
2015-05-07 11:10:00,21.78,21.84,21.77,21.84,9000.0,17.3479,17.3957,17.34,17.3957,9000.0
2015-05-07 11:20:00,21.85,22.0,21.84,21.94,60400.0,17.4037,17.5232,17.3957,17.4754,60400.0
2015-05-07 11:30:00,21.93,22.06,21.93,21.97,53100.0,17.4674,17.5709,17.4674,17.4993,53100.0
2015-05-07 11:40:00,21.97,21.99,21.89,21.89,28600.0,17.4993,17.5152,17.4355,17.4355,28600.0
2015-05-07 11:50:00,21.89,21.95,21.88,21.95,24100.0,17.4355,17.4833,17.4276,17.4833,24100.0
2015-05-07 12:00:00,21.95,21.97,21.94,21.97,12700.0,17.4833,17.4993,17.4754,17.4993,12700.0
2015-05-07 12:10:00,21.97,22.1,21.97,22.09,31600.0,17.4993,17.6028,17.4993,17.5948,31600.0
2015-05-07 12:20:00,22.1,22.1,22.01,22.03,21700.0,17.6028,17.6028,17.5311,17.547,21700.0
2015-05-07 12:30:00,22.04,22.05,21.98,22.02,21200.0,17.555,17.563,17.5072,17.5391,21200.0
2015-05-07 12:40:00,22.01,22.05,22.01,22.03,15700.0,17.5311,17.563,17.5311,17.547,15700.0
2015-05-07 12:50:00,22.04,22.09,22.04,22.05,14700.0,17.555,17.5948,17.555,17.563,14700.0
2015-05-07 13:00:00,22.06,22.07,22.01,22.04,13400.0,17.5709,17.5789,17.5311,17.555,13400.0
2015-05-07 13:10:00,22.04,22.07,22.02,22.03,13000.0,17.555,17.5789,17.5391,17.547,13000.0
2015-05-07 13:20:00,22.03,22.06,21.99,22.04,20000.0,17.547,17.5709,17.5152,17.555,20000.0
2015-05-07 13:30:00,22.03,22.17,22.03,22.15,54600.0,17.547,17.6586,17.547,17.6426,54600.0
2015-05-07 13:40:00,22.15,22.16,22.12,22.13,19500.0,17.6426,17.6506,17.6187,17.6267,19500.0
2015-05-07 13:50:00,22.14,22.17,22.09,22.1,20700.0,17.6347,17.6586,17.5948,17.6028,20700.0
2015-05-07 14:00:00,22.11,22.12,22.03,22.05,34700.0,17.6108,17.6187,17.547,17.563,34700.0
2015-05-07 14:10:00,22.05,22.09,22.01,22.05,23800.0,17.563,17.5948,17.5311,17.563,23800.0
2015-05-07 14:20:00,22.05,22.07,22.04,22.04,14900.0,17.563,17.5789,17.555,17.555,14900.0
2015-05-07 14:30:00,22.05,22.09,22.05,22.05,23400.0,17.563,17.5948,17.563,17.563,23400.0
2015-05-07 14:40:00,22.05,22.08,22.03,22.03,12600.0,17.563,17.5869,17.547,17.547,12600.0
2015-05-07 14:50:00,22.03,22.11,22.03,22.11,19900.0,17.547,17.6108,17.547,17.6108,19900.0
2015-05-07 15:00:00,22.11,22.16,22.1,22.14,25300.0,17.6108,17.6506,17.6028,17.6347,25300.0
2015-05-07 15:10:00,22.13,22.21,22.1,22.19,132800.0,17.6267,17.6904,17.6028,17.6745,132800.0
2015-05-07 15:20:00,22.2,22.27,22.19,22.25,74200.0,17.6825,17.7382,17.6745,17.7223,74200.0
2015-05-07 15:30:00,22.25,22.35,22.23,22.29,90700.0,17.7223,17.8019,17.7064,17.7541,90700.0
2015-05-07 15:40:00,22.3,22.33,22.24,22.3,148100.0,17.7621,17.786,17.7143,17.7621,148100.0
2015-05-07 15:50:00,22.29,22.3,22.14,22.18,271500.0,17.7541,17.7621,17.6347,17.6665,271500.0
2015-05-08 09:30:00,22.31,22.36,22.05,22.14,43000.0,17.7701,17.8099,17.563,17.6347,43000.0
2015-05-08 09:40:00,22.15,22.21,22.11,22.18,15100.0,17.6426,17.6904,17.6108,17.6665,15100.0
2015-05-08 09:50:00,22.18,22.3,22.17,22.25,12800.0,17.6665,17.7621,17.6586,17.7223,12800.0
2015-05-08 10:00:00,22.27,22.3,22.24,22.26,24000.0,17.7382,17.7621,17.7143,17.7302,24000.0
2015-05-08 10:10:00,22.26,22.29,22.24,22.25,24800.0,17.7302,17.7541,17.7143,17.7223,24800.0
2015-05-08 10:20:00,22.25,22.25,22.2,22.22,29100.0,17.7223,17.7223,17.6825,17.6984,29100.0
2015-05-08 10:30:00,22.22,22.22,22.0,22.01,67200.0,17.6984,17.6984,17.5232,17.5311,67200.0
2015-05-08 10:40:00,22.0,22.22,21.98,22.19,33100.0,17.5232,17.6984,17.5072,17.6745,33100.0
2015-05-08 10:50:00,22.18,22.3,22.17,22.28,15200.0,17.6665,17.7621,17.6586,17.7462,15200.0
2015-05-08 11:00:00,22.29,22.39,22.27,22.38,29100.0,17.7541,17.8338,17.7382,17.8258,29100.0
2015-05-08 11:10:00,22.39,22.4,22.25,22.25,41600.0,17.8338,17.8418,17.7223,17.7223,41600.0
2015-05-08 11:20:00,22.26,22.33,22.25,22.25,15500.0,17.7302,17.786,17.7223,17.7223,15500.0
2015-05-08 11:30:00,22.26,22.34,22.22,22.32,24200.0,17.7302,17.794,17.6984,17.778,24200.0
2015-05-08 11:40:00,22.32,22.34,22.28,22.31,15600.0,17.778,17.794,17.7462,17.7701,15600.0
2015-05-08 11:50:00,22.31,22.32,22.26,22.28,41800.0,17.7701,17.778,17.7302,17.7462,41800.0
2015-05-08 12:00:00,22.28,22.28,22.25,22.28,14100.0,17.7462,17.7462,17.7223,17.7462,14100.0
2015-05-08 12:10:00,22.27,22.28,22.25,22.26,7000.0,17.7382,17.7462,17.7223,17.7302,7000.0
2015-05-08 12:20:00,22.26,22.27,22.18,22.18,22900.0,17.7302,17.7382,17.6665,17.6665,22900.0
2015-05-08 12:30:00,22.17,22.2,22.1,22.11,11800.0,17.6586,17.6825,17.6028,17.6108,11800.0
2015-05-08 12:40:00,22.1,22.11,22.04,22.07,25500.0,17.6028,17.6108,17.555,17.5789,25500.0
2015-05-08 12:50:00,22.07,22.08,22.04,22.06,14600.0,17.5789,17.5869,17.555,17.5709,14600.0
2015-05-08 13:00:00,22.06,22.09,22.05,22.06,12900.0,17.5709,17.5948,17.563,17.5709,12900.0
2015-05-08 13:10:00,22.07,22.1,22.06,22.1,13900.0,17.5789,17.6028,17.5709,17.6028,13900.0
2015-05-08 13:20:00,22.1,22.12,22.09,22.11,13700.0,17.6028,17.6187,17.5948,17.6108,13700.0
2015-05-08 13:30:00,22.1,22.12,21.98,22.0,37500.0,17.6028,17.6187,17.5072,17.5232,37500.0
2015-05-08 13:40:00,21.99,22.0,21.94,21.96,16600.0,17.5152,17.5232,17.4754,17.4913,16600.0
2015-05-08 13:50:00,21.95,21.96,21.94,21.94,12600.0,17.4833,17.4913,17.4754,17.4754,12600.0
2015-05-08 14:00:00,21.95,21.95,21.92,21.92,23900.0,17.4833,17.4833,17.4594,17.4594,23900.0
2015-05-08 14:10:00,21.92,21.94,21.88,21.89,17800.0,17.4594,17.4754,17.4276,17.4355,17800.0
2015-05-08 14:20:00,21.89,21.9,21.85,21.86,18600.0,17.4355,17.4435,17.4037,17.4116,18600.0
2015-05-08 14:30:00,21.86,21.86,21.83,21.83,22300.0,17.4116,17.4116,17.3877,17.3877,22300.0
2015-05-08 14:40:00,21.83,21.84,21.81,21.81,20300.0,17.3877,17.3957,17.3718,17.3718,20300.0
2015-05-08 14:50:00,21.81,21.82,21.79,21.8,20800.0,17.3718,17.3798,17.3559,17.3639,20800.0
2015-05-08 15:00:00,21.81,21.82,21.79,21.79,22500.0,17.3718,17.3798,17.3559,17.3559,22500.0
2015-05-08 15:10:00,21.79,21.82,21.78,21.79,36200.0,17.3559,17.3798,17.3479,17.3559,36200.0
2015-05-08 15:20:00,21.79,21.85,21.78,21.8,49100.0,17.3559,17.4037,17.3479,17.3639,49100.0
2015-05-08 15:30:00,21.8,21.88,21.78,21.8,54700.0,17.3639,17.4276,17.3479,17.3639,54700.0
2015-05-08 15:40:00,21.82,21.87,21.79,21.84,64400.0,17.3798,17.4196,17.3559,17.3957,64400.0
2015-05-08 15:50:00,21.85,21.92,21.82,21.92,253600.0,17.4037,17.4594,17.3798,17.4594,253600.0
2015-05-11 09:30:00,21.89,22.15,21.86,22.06,40600.0,17.4355,17.6426,17.4116,17.5709,40600.0
2015-05-11 09:40:00,22.06,22.25,22.06,22.2,27900.0,17.5709,17.7223,17.5709,17.6825,27900.0
2015-05-11 09:50:00,22.18,22.21,22.11,22.21,17700.0,17.6665,17.6904,17.6108,17.6904,17700.0
2015-05-11 10:00:00,22.21,22.37,22.19,22.25,48700.0,17.6904,17.8179,17.6745,17.7223,48700.0
2015-05-11 10:10:00,22.26,22.28,22.18,22.25,13700.0,17.7302,17.7462,17.6665,17.7223,13700.0
2015-05-11 10:20:00,22.23,22.29,22.23,22.27,13000.0,17.7064,17.7541,17.7064,17.7382,13000.0
2015-05-11 10:30:00,22.27,22.28,22.19,22.28,24900.0,17.7382,17.7462,17.6745,17.7462,24900.0
2015-05-11 10:40:00,22.28,22.37,22.26,22.35,23300.0,17.7462,17.8179,17.7302,17.8019,23300.0
2015-05-11 10:50:00,22.35,22.44,22.34,22.38,32400.0,17.8019,17.8736,17.794,17.8258,32400.0
2015-05-11 11:00:00,22.38,22.4,22.35,22.38,8800.0,17.8258,17.8418,17.8019,17.8258,8800.0
2015-05-11 11:10:00,22.39,22.41,22.29,22.38,29700.0,17.8338,17.8497,17.7541,17.8258,29700.0
2015-05-11 11:20:00,22.37,22.46,22.35,22.45,46300.0,17.8179,17.8895,17.8019,17.8816,46300.0
2015-05-11 11:30:00,22.44,22.45,22.35,22.37,34300.0,17.8736,17.8816,17.8019,17.8179,34300.0
2015-05-11 11:40:00,22.37,22.44,22.37,22.42,14700.0,17.8179,17.8736,17.8179,17.8577,14700.0
2015-05-11 11:50:00,22.43,22.48,22.42,22.45,9800.0,17.8657,17.9055,17.8577,17.8816,9800.0
2015-05-11 12:00:00,22.44,22.45,22.38,22.39,14300.0,17.8736,17.8816,17.8258,17.8338,14300.0
2015-05-11 12:10:00,22.38,22.44,22.38,22.44,14700.0,17.8258,17.8736,17.8258,17.8736,14700.0
2015-05-11 12:20:00,22.43,22.49,22.43,22.46,17100.0,17.8657,17.9134,17.8657,17.8895,17100.0
2015-05-11 12:30:00,22.45,22.47,22.42,22.43,13100.0,17.8816,17.8975,17.8577,17.8657,13100.0
2015-05-11 12:40:00,22.42,22.43,22.35,22.36,10900.0,17.8577,17.8657,17.8019,17.8099,10900.0
2015-05-11 12:50:00,22.36,22.38,22.33,22.34,10600.0,17.8099,17.8258,17.786,17.794,10600.0
2015-05-11 13:00:00,22.33,22.36,22.32,22.34,12300.0,17.786,17.8099,17.778,17.794,12300.0
2015-05-11 13:10:00,22.35,22.38,22.35,22.38,10100.0,17.8019,17.8258,17.8019,17.8258,10100.0
2015-05-11 13:20:00,22.38,22.39,22.35,22.39,5400.0,17.8258,17.8338,17.8019,17.8338,5400.0
2015-05-11 13:30:00,22.4,22.4,22.35,22.37,12700.0,17.8418,17.8418,17.8019,17.8179,12700.0
2015-05-11 13:40:00,22.38,22.38,22.35,22.36,6900.0,17.8258,17.8258,17.8019,17.8099,6900.0
2015-05-11 13:50:00,22.36,22.43,22.36,22.41,16000.0,17.8099,17.8657,17.8099,17.8497,16000.0
2015-05-11 14:00:00,22.41,22.41,22.37,22.38,18300.0,17.8497,17.8497,17.8179,17.8258,18300.0
2015-05-11 14:10:00,22.38,22.4,22.37,22.38,24700.0,17.8258,17.8418,17.8179,17.8258,24700.0
2015-05-11 14:20:00,22.38,22.39,22.27,22.3,33300.0,17.8258,17.8338,17.7382,17.7621,33300.0
2015-05-11 14:30:00,22.3,22.3,22.22,22.23,34400.0,17.7621,17.7621,17.6984,17.7064,34400.0
2015-05-11 14:40:00,22.24,22.27,22.22,22.23,15000.0,17.7143,17.7382,17.6984,17.7064,15000.0
2015-05-11 14:50:00,22.24,22.24,22.13,22.15,22800.0,17.7143,17.7143,17.6267,17.6426,22800.0
2015-05-11 15:00:00,22.14,22.17,22.11,22.17,25500.0,17.6347,17.6586,17.6108,17.6586,25500.0
2015-05-11 15:10:00,22.17,22.21,22.16,22.2,22500.0,17.6586,17.6904,17.6506,17.6825,22500.0
2015-05-11 15:20:00,22.2,22.22,22.15,22.16,40900.0,17.6825,17.6984,17.6426,17.6506,40900.0
2015-05-11 15:30:00,22.17,22.17,22.11,22.12,53500.0,17.6586,17.6586,17.6108,17.6187,53500.0
2015-05-11 15:40:00,22.14,22.16,22.04,22.04,78300.0,17.6347,17.6506,17.555,17.555,78300.0
2015-05-11 15:50:00,22.04,22.08,21.99,22.06,146400.0,17.555,17.5869,17.5152,17.5709,146400.0
2015-05-12 09:30:00,21.92,21.92,21.69,21.76,39000.0,17.4594,17.4594,17.2762,17.332,39000.0
2015-05-12 09:40:00,21.75,21.77,21.6,21.7,59800.0,17.324,17.34,17.2046,17.2842,59800.0
2015-05-12 09:50:00,21.69,21.75,21.64,21.66,23300.0,17.2762,17.324,17.2364,17.2523,23300.0
2015-05-12 10:00:00,21.67,21.72,21.63,21.65,35300.0,17.2603,17.3001,17.2284,17.2444,35300.0
2015-05-12 10:10:00,21.64,21.66,21.56,21.61,68500.0,17.2364,17.2523,17.1727,17.2125,68500.0
2015-05-12 10:20:00,21.62,21.66,21.61,21.62,26400.0,17.2205,17.2523,17.2125,17.2205,26400.0
2015-05-12 10:30:00,21.61,21.66,21.59,21.66,27500.0,17.2125,17.2523,17.1966,17.2523,27500.0
2015-05-12 10:40:00,21.66,21.75,21.65,21.74,28600.0,17.2523,17.324,17.2444,17.3161,28600.0
2015-05-12 10:50:00,21.74,21.74,21.61,21.63,22600.0,17.3161,17.3161,17.2125,17.2284,22600.0
2015-05-12 11:00:00,21.63,21.65,21.58,21.59,45200.0,17.2284,17.2444,17.1886,17.1966,45200.0
2015-05-12 11:10:00,21.59,21.59,21.46,21.48,54700.0,17.1966,17.1966,17.093,17.109,54700.0
2015-05-12 11:20:00,21.5,21.54,21.45,21.45,24700.0,17.1249,17.1568,17.0851,17.0851,24700.0
2015-05-12 11:30:00,21.46,21.62,21.46,21.5,49800.0,17.093,17.2205,17.093,17.1249,49800.0
2015-05-12 11:40:00,21.5,21.56,21.49,21.56,106600.0,17.1249,17.1727,17.1169,17.1727,106600.0
2015-05-12 11:50:00,21.55,21.67,21.54,21.61,19000.0,17.1647,17.2603,17.1568,17.2125,19000.0
2015-05-12 12:00:00,21.59,21.6,21.56,21.56,7900.0,17.1966,17.2046,17.1727,17.1727,7900.0
2015-05-12 12:10:00,21.55,21.6,21.55,21.6,12000.0,17.1647,17.2046,17.1647,17.2046,12000.0
2015-05-12 12:20:00,21.59,21.61,21.58,21.6,16500.0,17.1966,17.2125,17.1886,17.2046,16500.0
2015-05-12 12:30:00,21.59,21.65,21.59,21.63,7800.0,17.1966,17.2444,17.1966,17.2284,7800.0
2015-05-12 12:40:00,21.62,21.63,21.59,21.62,5500.0,17.2205,17.2284,17.1966,17.2205,5500.0
2015-05-12 12:50:00,21.63,21.65,21.57,21.57,10000.0,17.2284,17.2444,17.1807,17.1807,10000.0
2015-05-12 13:00:00,21.58,21.58,21.53,21.58,7400.0,17.1886,17.1886,17.1488,17.1886,7400.0
2015-05-12 13:10:00,21.58,21.62,21.57,21.57,27300.0,17.1886,17.2205,17.1807,17.1807,27300.0
2015-05-12 13:20:00,21.58,21.62,21.58,21.6,6700.0,17.1886,17.2205,17.1886,17.2046,6700.0
2015-05-12 13:30:00,21.59,21.61,21.58,21.61,12500.0,17.1966,17.2125,17.1886,17.2125,12500.0
2015-05-12 13:40:00,21.61,21.62,21.58,21.58,15300.0,17.2125,17.2205,17.1886,17.1886,15300.0
2015-05-12 13:50:00,21.59,21.59,21.55,21.57,17800.0,17.1966,17.1966,17.1647,17.1807,17800.0
2015-05-12 14:00:00,21.59,21.6,21.58,21.6,7700.0,17.1966,17.2046,17.1886,17.2046,7700.0
2015-05-12 14:10:00,21.59,21.6,21.52,21.55,14500.0,17.1966,17.2046,17.1408,17.1647,14500.0
2015-05-12 14:20:00,21.55,21.56,21.5,21.54,24800.0,17.1647,17.1727,17.1249,17.1568,24800.0
2015-05-12 14:30:00,21.54,21.58,21.52,21.53,9600.0,17.1568,17.1886,17.1408,17.1488,9600.0
2015-05-12 14:40:00,21.53,21.54,21.5,21.51,12700.0,17.1488,17.1568,17.1249,17.1329,12700.0
2015-05-12 14:50:00,21.51,21.54,21.5,21.51,21500.0,17.1329,17.1568,17.1249,17.1329,21500.0
2015-05-12 15:00:00,21.52,21.54,21.51,21.53,9700.0,17.1408,17.1568,17.1329,17.1488,9700.0
2015-05-12 15:10:00,21.52,21.57,21.52,21.53,19300.0,17.1408,17.1807,17.1408,17.1488,19300.0
2015-05-12 15:20:00,21.54,21.56,21.52,21.55,16100.0,17.1568,17.1727,17.1408,17.1647,16100.0
2015-05-12 15:30:00,21.54,21.57,21.53,21.54,22800.0,17.1568,17.1807,17.1488,17.1568,22800.0
2015-05-12 15:40:00,21.53,21.6,21.5,21.57,105200.0,17.1488,17.2046,17.1249,17.1807,105200.0
2015-05-12 15:50:00,21.57,21.58,21.53,21.56,145200.0,17.1807,17.1886,17.1488,17.1727,145200.0
2015-05-13 09:30:00,21.52,21.57,21.29,21.49,64200.0,17.1408,17.1807,16.9576,17.1169,64200.0
2015-05-13 09:40:00,21.49,21.58,21.46,21.57,25300.0,17.1169,17.1886,17.093,17.1807,25300.0
2015-05-13 09:50:00,21.57,21.6,21.56,21.58,19800.0,17.1807,17.2046,17.1727,17.1886,19800.0
2015-05-13 10:00:00,21.58,21.61,21.53,21.6,21400.0,17.1886,17.2125,17.1488,17.2046,21400.0
2015-05-13 10:10:00,21.62,21.7,21.61,21.64,13500.0,17.2205,17.2842,17.2125,17.2364,13500.0
2015-05-13 10:20:00,21.63,21.67,21.61,21.63,13400.0,17.2284,17.2603,17.2125,17.2284,13400.0
2015-05-13 10:30:00,21.64,21.66,21.54,21.54,19000.0,17.2364,17.2523,17.1568,17.1568,19000.0
2015-05-13 10:40:00,21.56,21.62,21.54,21.57,13300.0,17.1727,17.2205,17.1568,17.1807,13300.0
2015-05-13 10:50:00,21.56,21.61,21.53,21.59,14400.0,17.1727,17.2125,17.1488,17.1966,14400.0
2015-05-13 11:00:00,21.58,21.58,21.49,21.51,24600.0,17.1886,17.1886,17.1169,17.1329,24600.0
2015-05-13 11:10:00,21.52,21.6,21.51,21.58,19700.0,17.1408,17.2046,17.1329,17.1886,19700.0
2015-05-13 11:20:00,21.59,21.59,21.54,21.57,40100.0,17.1966,17.1966,17.1568,17.1807,40100.0
2015-05-13 11:30:00,21.56,21.66,21.56,21.66,12400.0,17.1727,17.2523,17.1727,17.2523,12400.0
2015-05-13 11:40:00,21.66,21.7,21.65,21.69,22000.0,17.2523,17.2842,17.2444,17.2762,22000.0
2015-05-13 11:50:00,21.7,21.71,21.68,21.71,17200.0,17.2842,17.2922,17.2683,17.2922,17200.0
2015-05-13 12:00:00,21.71,21.72,21.68,21.71,14400.0,17.2922,17.3001,17.2683,17.2922,14400.0
2015-05-13 12:10:00,21.72,21.73,21.7,21.71,13800.0,17.3001,17.3081,17.2842,17.2922,13800.0
2015-05-13 12:20:00,21.71,21.72,21.66,21.66,8800.0,17.2922,17.3001,17.2523,17.2523,8800.0
2015-05-13 12:30:00,21.67,21.72,21.66,21.71,16400.0,17.2603,17.3001,17.2523,17.2922,16400.0
2015-05-13 12:40:00,21.71,21.72,21.69,21.7,10400.0,17.2922,17.3001,17.2762,17.2842,10400.0
2015-05-13 12:50:00,21.69,21.76,21.69,21.74,48000.0,17.2762,17.332,17.2762,17.3161,48000.0
2015-05-13 13:00:00,21.74,21.77,21.74,21.76,12100.0,17.3161,17.34,17.3161,17.332,12100.0
2015-05-13 13:10:00,21.77,21.79,21.76,21.78,11100.0,17.34,17.3559,17.332,17.3479,11100.0
2015-05-13 13:20:00,21.78,21.82,21.76,21.81,13000.0,17.3479,17.3798,17.332,17.3718,13000.0
2015-05-13 13:30:00,21.81,21.82,21.78,21.79,8100.0,17.3718,17.3798,17.3479,17.3559,8100.0
2015-05-13 13:40:00,21.79,21.81,21.79,21.79,7700.0,17.3559,17.3718,17.3559,17.3559,7700.0
2015-05-13 13:50:00,21.78,21.8,21.78,21.8,11200.0,17.3479,17.3639,17.3479,17.3639,11200.0
2015-05-13 14:00:00,21.8,21.8,21.74,21.74,17800.0,17.3639,17.3639,17.3161,17.3161,17800.0
2015-05-13 14:10:00,21.74,21.76,21.73,21.73,15400.0,17.3161,17.332,17.3081,17.3081,15400.0
2015-05-13 14:20:00,21.74,21.77,21.73,21.77,7800.0,17.3161,17.34,17.3081,17.34,7800.0
2015-05-13 14:30:00,21.76,21.79,21.74,21.79,14400.0,17.332,17.3559,17.3161,17.3559,14400.0
2015-05-13 14:40:00,21.79,21.79,21.78,21.79,9600.0,17.3559,17.3559,17.3479,17.3559,9600.0
2015-05-13 14:50:00,21.79,21.8,21.77,21.79,12900.0,17.3559,17.3639,17.34,17.3559,12900.0
2015-05-13 15:00:00,21.79,21.81,21.78,21.81,16900.0,17.3559,17.3718,17.3479,17.3718,16900.0
2015-05-13 15:10:00,21.8,21.81,21.8,21.8,20100.0,17.3639,17.3718,17.3639,17.3639,20100.0
2015-05-13 15:20:00,21.81,21.81,21.77,21.78,30600.0,17.3718,17.3718,17.34,17.3479,30600.0
2015-05-13 15:30:00,21.78,21.83,21.78,21.83,42200.0,17.3479,17.3877,17.3479,17.3877,42200.0
2015-05-13 15:40:00,21.83,21.88,21.82,21.88,56600.0,17.3877,17.4276,17.3798,17.4276,56600.0
2015-05-13 15:50:00,21.88,21.88,21.81,21.85,97800.0,17.4276,17.4276,17.3718,17.4037,97800.0
2015-05-14 09:30:00,21.89,21.92,21.5,21.53,69100.0,17.4355,17.4594,17.1249,17.1488,69100.0
2015-05-14 09:40:00,21.5,21.58,21.46,21.5,33800.0,17.1249,17.1886,17.093,17.1249,33800.0
2015-05-14 09:50:00,21.5,21.59,21.43,21.5,35500.0,17.1249,17.1966,17.0691,17.1249,35500.0
2015-05-14 10:00:00,21.51,21.55,21.46,21.54,25100.0,17.1329,17.1647,17.093,17.1568,25100.0
2015-05-14 10:10:00,21.54,21.56,21.47,21.53,18900.0,17.1568,17.1727,17.101,17.1488,18900.0
2015-05-14 10:20:00,21.55,21.56,21.44,21.46,14100.0,17.1647,17.1727,17.0771,17.093,14100.0
2015-05-14 10:30:00,21.45,21.5,21.44,21.46,28200.0,17.0851,17.1249,17.0771,17.093,28200.0
2015-05-14 10:40:00,21.46,21.47,21.36,21.42,54200.0,17.093,17.101,17.0134,17.0612,54200.0
2015-05-14 10:50:00,21.41,21.43,21.37,21.39,25700.0,17.0532,17.0691,17.0214,17.0373,25700.0
2015-05-14 11:00:00,21.4,21.47,21.4,21.47,22500.0,17.0452,17.101,17.0452,17.101,22500.0
2015-05-14 11:10:00,21.46,21.46,21.38,21.45,38600.0,17.093,17.093,17.0293,17.0851,38600.0
2015-05-14 11:20:00,21.45,21.46,21.4,21.43,18500.0,17.0851,17.093,17.0452,17.0691,18500.0
2015-05-14 11:30:00,21.42,21.47,21.38,21.38,55700.0,17.0612,17.101,17.0293,17.0293,55700.0
2015-05-14 11:40:00,21.39,21.39,21.32,21.34,42100.0,17.0373,17.0373,16.9815,16.9975,42100.0
2015-05-14 11:50:00,21.34,21.35,21.3,21.31,13200.0,16.9975,17.0054,16.9656,16.9736,13200.0
2015-05-14 12:00:00,21.32,21.33,21.29,21.3,9800.0,16.9815,16.9895,16.9576,16.9656,9800.0
2015-05-14 12:10:00,21.3,21.38,21.3,21.38,11500.0,16.9656,17.0293,16.9656,17.0293,11500.0
2015-05-14 12:20:00,21.38,21.42,21.37,21.37,17300.0,17.0293,17.0612,17.0214,17.0214,17300.0
2015-05-14 12:30:00,21.38,21.48,21.38,21.47,13800.0,17.0293,17.109,17.0293,17.101,13800.0
2015-05-14 12:40:00,21.48,21.51,21.48,21.51,20900.0,17.109,17.1329,17.109,17.1329,20900.0
2015-05-14 12:50:00,21.5,21.52,21.49,21.52,9600.0,17.1249,17.1408,17.1169,17.1408,9600.0
2015-05-14 13:00:00,21.53,21.54,21.48,21.5,25900.0,17.1488,17.1568,17.109,17.1249,25900.0
2015-05-14 13:10:00,21.5,21.5,21.47,21.5,14300.0,17.1249,17.1249,17.101,17.1249,14300.0
2015-05-14 13:20:00,21.5,21.5,21.47,21.49,12800.0,17.1249,17.1249,17.101,17.1169,12800.0
2015-05-14 13:30:00,21.49,21.5,21.48,21.5,8200.0,17.1169,17.1249,17.109,17.1249,8200.0
2015-05-14 13:40:00,21.5,21.5,21.47,21.48,14700.0,17.1249,17.1249,17.101,17.109,14700.0
2015-05-14 13:50:00,21.47,21.48,21.45,21.45,10200.0,17.101,17.109,17.0851,17.0851,10200.0
2015-05-14 14:00:00,21.45,21.46,21.4,21.44,26600.0,17.0851,17.093,17.0452,17.0771,26600.0
2015-05-14 14:10:00,21.44,21.44,21.4,21.42,9400.0,17.0771,17.0771,17.0452,17.0612,9400.0
2015-05-14 14:20:00,21.42,21.42,21.38,21.39,24000.0,17.0612,17.0612,17.0293,17.0373,24000.0
2015-05-14 14:30:00,21.38,21.4,21.37,21.38,14400.0,17.0293,17.0452,17.0214,17.0293,14400.0
2015-05-14 14:40:00,21.39,21.4,21.36,21.36,18200.0,17.0373,17.0452,17.0134,17.0134,18200.0
2015-05-14 14:50:00,21.37,21.37,21.34,21.35,35000.0,17.0214,17.0214,16.9975,17.0054,35000.0
2015-05-14 15:00:00,21.35,21.37,21.3,21.31,37000.0,17.0054,17.0214,16.9656,16.9736,37000.0
2015-05-14 15:10:00,21.31,21.35,21.31,21.32,23500.0,16.9736,17.0054,16.9736,16.9815,23500.0
2015-05-14 15:20:00,21.32,21.33,21.29,21.31,34100.0,16.9815,16.9895,16.9576,16.9736,34100.0
2015-05-14 15:30:00,21.3,21.31,21.28,21.28,29200.0,16.9656,16.9736,16.9497,16.9497,29200.0
2015-05-14 15:40:00,21.28,21.29,21.19,21.24,86700.0,16.9497,16.9576,16.878,16.9178,86700.0
2015-05-14 15:50:00,21.23,21.28,21.23,21.25,149600.0,16.9098,16.9497,16.9098,16.9258,149600.0
2015-05-15 09:30:00,21.27,21.37,21.18,21.19,39800.0,16.9417,17.0214,16.87,16.878,39800.0
2015-05-15 09:40:00,21.18,21.27,21.17,21.25,16200.0,16.87,16.9417,16.8621,16.9258,16200.0
2015-05-15 09:50:00,21.25,21.32,21.18,21.32,21300.0,16.9258,16.9815,16.87,16.9815,21300.0
2015-05-15 10:00:00,21.3,21.3,21.19,21.25,26000.0,16.9656,16.9656,16.878,16.9258,26000.0
2015-05-15 10:10:00,21.25,21.35,21.23,21.29,14100.0,16.9258,17.0054,16.9098,16.9576,14100.0
2015-05-15 10:20:00,21.29,21.38,21.25,21.25,17200.0,16.9576,17.0293,16.9258,16.9258,17200.0
2015-05-15 10:30:00,21.26,21.28,21.23,21.28,11800.0,16.9337,16.9497,16.9098,16.9497,11800.0
2015-05-15 10:40:00,21.3,21.35,21.29,21.32,26100.0,16.9656,17.0054,16.9576,16.9815,26100.0
2015-05-15 10:50:00,21.31,21.4,21.31,21.38,50900.0,16.9736,17.0452,16.9736,17.0293,50900.0
2015-05-15 11:00:00,21.37,21.44,21.34,21.44,25400.0,17.0214,17.0771,16.9975,17.0771,25400.0
2015-05-15 11:10:00,21.43,21.52,21.35,21.48,61400.0,17.0691,17.1408,17.0054,17.109,61400.0
2015-05-15 11:20:00,21.48,21.55,21.48,21.49,30700.0,17.109,17.1647,17.109,17.1169,30700.0
2015-05-15 11:30:00,21.48,21.54,21.48,21.49,42900.0,17.109,17.1568,17.109,17.1169,42900.0
2015-05-15 11:40:00,21.5,21.51,21.45,21.49,6400.0,17.1249,17.1329,17.0851,17.1169,6400.0
2015-05-15 11:50:00,21.47,21.5,21.46,21.5,20700.0,17.101,17.1249,17.093,17.1249,20700.0
2015-05-15 12:00:00,21.5,21.52,21.42,21.44,38100.0,17.1249,17.1408,17.0612,17.0771,38100.0
2015-05-15 12:10:00,21.44,21.45,21.4,21.4,7500.0,17.0771,17.0851,17.0452,17.0452,7500.0
2015-05-15 12:20:00,21.4,21.4,21.35,21.36,6200.0,17.0452,17.0452,17.0054,17.0134,6200.0
2015-05-15 12:30:00,21.36,21.37,21.32,21.37,43700.0,17.0134,17.0214,16.9815,17.0214,43700.0
2015-05-15 12:40:00,21.37,21.37,21.34,21.35,8900.0,17.0214,17.0214,16.9975,17.0054,8900.0
2015-05-15 12:50:00,21.35,21.37,21.34,21.35,12000.0,17.0054,17.0214,16.9975,17.0054,12000.0
2015-05-15 13:00:00,21.35,21.42,21.35,21.41,13200.0,17.0054,17.0612,17.0054,17.0532,13200.0
2015-05-15 13:10:00,21.41,21.41,21.34,21.38,16200.0,17.0532,17.0532,16.9975,17.0293,16200.0
2015-05-15 13:20:00,21.38,21.41,21.35,21.4,34300.0,17.0293,17.0532,17.0054,17.0452,34300.0
2015-05-15 13:30:00,21.41,21.41,21.39,21.4,10800.0,17.0532,17.0532,17.0373,17.0452,10800.0
2015-05-15 13:40:00,21.4,21.41,21.39,21.39,10800.0,17.0452,17.0532,17.0373,17.0373,10800.0
2015-05-15 13:50:00,21.4,21.42,21.38,21.39,10600.0,17.0452,17.0612,17.0293,17.0373,10600.0
2015-05-15 14:00:00,21.39,21.41,21.38,21.39,21700.0,17.0373,17.0532,17.0293,17.0373,21700.0
2015-05-15 14:10:00,21.4,21.42,21.39,21.42,17000.0,17.0452,17.0612,17.0373,17.0612,17000.0
2015-05-15 14:20:00,21.41,21.41,21.4,21.41,9300.0,17.0532,17.0532,17.0452,17.0532,9300.0
2015-05-15 14:30:00,21.4,21.48,21.4,21.45,31200.0,17.0452,17.109,17.0452,17.0851,31200.0
2015-05-15 14:40:00,21.45,21.5,21.42,21.49,31400.0,17.0851,17.1249,17.0612,17.1169,31400.0
2015-05-15 14:50:00,21.49,21.5,21.45,21.46,17000.0,17.1169,17.1249,17.0851,17.093,17000.0
2015-05-15 15:00:00,21.46,21.46,21.43,21.44,18700.0,17.093,17.093,17.0691,17.0771,18700.0
2015-05-15 15:10:00,21.44,21.44,21.39,21.41,28900.0,17.0771,17.0771,17.0373,17.0532,28900.0
2015-05-15 15:20:00,21.41,21.43,21.4,21.43,17400.0,17.0532,17.0691,17.0452,17.0691,17400.0
2015-05-15 15:30:00,21.42,21.43,21.39,21.43,30000.0,17.0612,17.0691,17.0373,17.0691,30000.0
2015-05-15 15:40:00,21.43,21.44,21.4,21.44,43300.0,17.0691,17.0771,17.0452,17.0771,43300.0
2015-05-15 15:50:00,21.44,21.44,21.41,21.43,103200.0,17.0771,17.0771,17.0532,17.0691,103200.0
2015-05-18 09:30:00,21.55,21.77,21.34,21.66,188200.0,17.1647,17.34,16.9975,17.2523,188200.0
2015-05-18 09:40:00,21.69,21.69,21.49,21.51,25900.0,17.2762,17.2762,17.1169,17.1329,25900.0
2015-05-18 09:50:00,21.51,21.55,21.39,21.42,39300.0,17.1329,17.1647,17.0373,17.0612,39300.0
2015-05-18 10:00:00,21.42,21.45,21.35,21.35,28700.0,17.0612,17.0851,17.0054,17.0054,28700.0
2015-05-18 10:10:00,21.35,21.35,21.31,21.33,34200.0,17.0054,17.0054,16.9736,16.9895,34200.0
2015-05-18 10:20:00,21.33,21.34,21.32,21.34,20200.0,16.9895,16.9975,16.9815,16.9975,20200.0
2015-05-18 10:30:00,21.35,21.39,21.31,21.35,33100.0,17.0054,17.0373,16.9736,17.0054,33100.0
2015-05-18 10:40:00,21.34,21.37,21.33,21.36,16300.0,16.9975,17.0214,16.9895,17.0134,16300.0
2015-05-18 10:50:00,21.36,21.38,21.35,21.38,22000.0,17.0134,17.0293,17.0054,17.0293,22000.0
2015-05-18 11:00:00,21.37,21.37,21.31,21.36,21300.0,17.0214,17.0214,16.9736,17.0134,21300.0
2015-05-18 11:10:00,21.36,21.36,21.31,21.32,24700.0,17.0134,17.0134,16.9736,16.9815,24700.0
2015-05-18 11:20:00,21.32,21.35,21.3,21.35,18700.0,16.9815,17.0054,16.9656,17.0054,18700.0
2015-05-18 11:30:00,21.36,21.46,21.35,21.46,43800.0,17.0134,17.093,17.0054,17.093,43800.0
2015-05-18 11:40:00,21.46,21.47,21.42,21.43,34700.0,17.093,17.101,17.0612,17.0691,34700.0
2015-05-18 11:50:00,21.42,21.46,21.39,21.42,29900.0,17.0612,17.093,17.0373,17.0612,29900.0
2015-05-18 12:00:00,21.41,21.52,21.41,21.52,60700.0,17.0532,17.1408,17.0532,17.1408,60700.0
2015-05-18 12:10:00,21.52,21.54,21.45,21.5,59200.0,17.1408,17.1568,17.0851,17.1249,59200.0
2015-05-18 12:20:00,21.5,21.56,21.5,21.56,29800.0,17.1249,17.1727,17.1249,17.1727,29800.0
2015-05-18 12:30:00,21.57,21.59,21.55,21.58,24900.0,17.1807,17.1966,17.1647,17.1886,24900.0
2015-05-18 12:40:00,21.58,21.59,21.56,21.59,12300.0,17.1886,17.1966,17.1727,17.1966,12300.0
2015-05-18 12:50:00,21.58,21.6,21.57,21.6,10800.0,17.1886,17.2046,17.1807,17.2046,10800.0
2015-05-18 13:00:00,21.6,21.66,21.6,21.62,31100.0,17.2046,17.2523,17.2046,17.2205,31100.0
2015-05-18 13:10:00,21.62,21.63,21.58,21.63,28600.0,17.2205,17.2284,17.1886,17.2284,28600.0
2015-05-18 13:20:00,21.63,21.64,21.6,21.61,17300.0,17.2284,17.2364,17.2046,17.2125,17300.0
2015-05-18 13:30:00,21.61,21.68,21.6,21.66,43600.0,17.2125,17.2683,17.2046,17.2523,43600.0
2015-05-18 13:40:00,21.66,21.67,21.64,21.66,15500.0,17.2523,17.2603,17.2364,17.2523,15500.0
2015-05-18 13:50:00,21.67,21.72,21.66,21.71,43200.0,17.2603,17.3001,17.2523,17.2922,43200.0
2015-05-18 14:00:00,21.71,21.72,21.68,21.69,28900.0,17.2922,17.3001,17.2683,17.2762,28900.0
2015-05-18 14:10:00,21.7,21.71,21.68,21.7,15800.0,17.2842,17.2922,17.2683,17.2842,15800.0
2015-05-18 14:20:00,21.7,21.71,21.69,21.7,19400.0,17.2842,17.2922,17.2762,17.2842,19400.0
2015-05-18 14:30:00,21.7,21.7,21.68,21.7,16800.0,17.2842,17.2842,17.2683,17.2842,16800.0
2015-05-18 14:40:00,21.69,21.7,21.68,21.7,19700.0,17.2762,17.2842,17.2683,17.2842,19700.0
2015-05-18 14:50:00,21.7,21.7,21.69,21.7,7500.0,17.2842,17.2842,17.2762,17.2842,7500.0
2015-05-18 15:00:00,21.7,21.74,21.69,21.73,38400.0,17.2842,17.3161,17.2762,17.3081,38400.0
2015-05-18 15:10:00,21.73,21.74,21.69,21.7,32000.0,17.3081,17.3161,17.2762,17.2842,32000.0
2015-05-18 15:20:00,21.71,21.74,21.71,21.73,30800.0,17.2922,17.3161,17.2922,17.3081,30800.0
2015-05-18 15:30:00,21.73,21.75,21.72,21.73,49200.0,17.3081,17.324,17.3001,17.3081,49200.0
2015-05-18 15:40:00,21.74,21.75,21.69,21.72,71100.0,17.3161,17.324,17.2762,17.3001,71100.0
2015-05-18 15:50:00,21.72,21.73,21.67,21.67,104900.0,17.3001,17.3081,17.2603,17.2603,104900.0
2015-05-19 09:30:00,21.59,21.73,21.25,21.27,333400.0,17.1966,17.3081,16.9258,16.9417,333400.0
2015-05-19 09:40:00,21.28,21.35,21.04,21.28,149300.0,16.9497,17.0054,16.7585,16.9497,149300.0
2015-05-19 09:50:00,21.28,21.3,21.17,21.24,125500.0,16.9497,16.9656,16.8621,16.9178,125500.0
2015-05-19 10:00:00,21.23,21.24,21.09,21.13,119400.0,16.9098,16.9178,16.7983,16.8302,119400.0
2015-05-19 10:10:00,21.12,21.12,20.97,21.03,69000.0,16.8222,16.8222,16.7028,16.7505,69000.0
2015-05-19 10:20:00,21.02,21.02,20.94,20.97,39500.0,16.7426,16.7426,16.6789,16.7028,39500.0
2015-05-19 10:30:00,20.97,21.0,20.95,20.98,46300.0,16.7028,16.7266,16.6868,16.7107,46300.0
2015-05-19 10:40:00,20.98,21.1,20.98,21.02,44400.0,16.7107,16.8063,16.7107,16.7426,44400.0
2015-05-19 10:50:00,21.02,21.04,20.97,21.02,43700.0,16.7426,16.7585,16.7028,16.7426,43700.0
2015-05-19 11:00:00,21.02,21.06,21.01,21.02,39300.0,16.7426,16.7744,16.7346,16.7426,39300.0
2015-05-19 11:10:00,21.03,21.06,21.01,21.02,39500.0,16.7505,16.7744,16.7346,16.7426,39500.0
2015-05-19 11:20:00,21.02,21.02,21.0,21.02,26600.0,16.7426,16.7426,16.7266,16.7426,26600.0
2015-05-19 11:30:00,21.02,21.17,21.01,21.1,61800.0,16.7426,16.8621,16.7346,16.8063,61800.0
2015-05-19 11:40:00,21.1,21.11,21.03,21.05,27700.0,16.8063,16.8143,16.7505,16.7665,27700.0
2015-05-19 11:50:00,21.05,21.05,20.91,20.93,72400.0,16.7665,16.7665,16.655,16.6709,72400.0
2015-05-19 12:00:00,20.93,20.94,20.91,20.91,42200.0,16.6709,16.6789,16.655,16.655,42200.0
2015-05-19 12:10:00,20.92,20.92,20.84,20.89,89100.0,16.6629,16.6629,16.5992,16.639,89100.0
2015-05-19 12:20:00,20.89,20.91,20.86,20.89,31100.0,16.639,16.655,16.6151,16.639,31100.0
2015-05-19 12:30:00,20.89,20.9,20.87,20.89,40600.0,16.639,16.647,16.6231,16.639,40600.0
2015-05-19 12:40:00,20.89,20.89,20.87,20.87,19900.0,16.639,16.639,16.6231,16.6231,19900.0
2015-05-19 12:50:00,20.87,20.88,20.73,20.78,117000.0,16.6231,16.6311,16.5116,16.5514,117000.0
2015-05-19 13:00:00,20.78,20.8,20.74,20.79,42200.0,16.5514,16.5673,16.5196,16.5594,42200.0
2015-05-19 13:10:00,20.79,20.8,20.71,20.72,44000.0,16.5594,16.5673,16.4957,16.5036,44000.0
2015-05-19 13:20:00,20.71,20.72,20.66,20.68,53400.0,16.4957,16.5036,16.4558,16.4718,53400.0
2015-05-19 13:30:00,20.67,20.67,20.62,20.64,66300.0,16.4638,16.4638,16.424,16.4399,66300.0
2015-05-19 13:40:00,20.65,20.66,20.63,20.64,47100.0,16.4479,16.4558,16.4319,16.4399,47100.0
2015-05-19 13:50:00,20.64,20.64,20.54,20.62,95700.0,16.4399,16.4399,16.3603,16.424,95700.0
2015-05-19 14:00:00,20.62,20.77,20.6,20.77,86400.0,16.424,16.5435,16.408,16.5435,86400.0
2015-05-19 14:10:00,20.77,20.89,20.77,20.88,65300.0,16.5435,16.639,16.5435,16.6311,65300.0
2015-05-19 14:20:00,20.88,20.91,20.85,20.88,65700.0,16.6311,16.655,16.6072,16.6311,65700.0
2015-05-19 14:30:00,20.88,20.92,20.77,20.8,66700.0,16.6311,16.6629,16.5435,16.5673,66700.0
2015-05-19 14:40:00,20.8,20.83,20.77,20.77,51400.0,16.5673,16.5912,16.5435,16.5435,51400.0
2015-05-19 14:50:00,20.77,20.82,20.75,20.79,53400.0,16.5435,16.5833,16.5275,16.5594,53400.0
2015-05-19 15:00:00,20.79,20.8,20.75,20.78,60300.0,16.5594,16.5673,16.5275,16.5514,60300.0
2015-05-19 15:10:00,20.77,20.77,20.71,20.75,41100.0,16.5435,16.5435,16.4957,16.5275,41100.0
2015-05-19 15:20:00,20.75,20.78,20.74,20.78,49400.0,16.5275,16.5514,16.5196,16.5514,49400.0
2015-05-19 15:30:00,20.79,20.79,20.72,20.74,77900.0,16.5594,16.5594,16.5036,16.5196,77900.0
2015-05-19 15:40:00,20.73,20.74,20.67,20.69,133200.0,16.5116,16.5196,16.4638,16.4797,133200.0
2015-05-19 15:50:00,20.68,20.76,20.68,20.75,221300.0,16.4718,16.5355,16.4718,16.5275,221300.0
2015-05-20 09:30:00,20.8,21.15,20.72,20.91,100000.0,16.5673,16.8461,16.5036,16.655,100000.0
2015-05-20 09:40:00,20.91,20.97,20.85,20.93,52200.0,16.655,16.7028,16.6072,16.6709,52200.0
2015-05-20 09:50:00,20.93,20.96,20.88,20.95,23000.0,16.6709,16.6948,16.6311,16.6868,23000.0
2015-05-20 10:00:00,20.95,21.07,20.89,21.06,96100.0,16.6868,16.7824,16.639,16.7744,96100.0
2015-05-20 10:10:00,21.05,21.06,20.99,21.03,27500.0,16.7665,16.7744,16.7187,16.7505,27500.0
2015-05-20 10:20:00,21.03,21.07,21.02,21.04,29100.0,16.7505,16.7824,16.7426,16.7585,29100.0
2015-05-20 10:30:00,21.04,21.11,21.01,21.11,35400.0,16.7585,16.8143,16.7346,16.8143,35400.0
2015-05-20 10:40:00,21.11,21.11,21.02,21.04,27300.0,16.8143,16.8143,16.7426,16.7585,27300.0
2015-05-20 10:50:00,21.03,21.04,20.88,20.88,39000.0,16.7505,16.7585,16.6311,16.6311,39000.0
2015-05-20 11:00:00,20.88,20.91,20.85,20.85,22100.0,16.6311,16.655,16.6072,16.6072,22100.0
2015-05-20 11:10:00,20.85,20.86,20.77,20.79,62100.0,16.6072,16.6151,16.5435,16.5594,62100.0
2015-05-20 11:20:00,20.79,20.8,20.65,20.66,64300.0,16.5594,16.5673,16.4479,16.4558,64300.0
2015-05-20 11:30:00,20.66,20.72,20.65,20.67,48100.0,16.4558,16.5036,16.4479,16.4638,48100.0
2015-05-20 11:40:00,20.67,20.75,20.65,20.75,34000.0,16.4638,16.5275,16.4479,16.5275,34000.0
2015-05-20 11:50:00,20.74,20.76,20.72,20.74,18900.0,16.5196,16.5355,16.5036,16.5196,18900.0
2015-05-20 12:00:00,20.74,20.78,20.73,20.78,19100.0,16.5196,16.5514,16.5116,16.5514,19100.0
2015-05-20 12:10:00,20.78,20.8,20.72,20.73,49200.0,16.5514,16.5673,16.5036,16.5116,49200.0
2015-05-20 12:20:00,20.73,20.81,20.69,20.81,132900.0,16.5116,16.5753,16.4797,16.5753,132900.0
2015-05-20 12:30:00,20.81,20.88,20.74,20.87,67200.0,16.5753,16.6311,16.5196,16.6231,67200.0
2015-05-20 12:40:00,20.88,20.91,20.84,20.89,29000.0,16.6311,16.655,16.5992,16.639,29000.0
2015-05-20 12:50:00,20.89,20.9,20.87,20.87,26700.0,16.639,16.647,16.6231,16.6231,26700.0
2015-05-20 13:00:00,20.87,20.88,20.81,20.85,36400.0,16.6231,16.6311,16.5753,16.6072,36400.0
2015-05-20 13:10:00,20.85,20.85,20.76,20.78,32600.0,16.6072,16.6072,16.5355,16.5514,32600.0
2015-05-20 13:20:00,20.78,20.82,20.73,20.73,27900.0,16.5514,16.5833,16.5116,16.5116,27900.0
2015-05-20 13:30:00,20.74,20.75,20.67,20.73,42500.0,16.5196,16.5275,16.4638,16.5116,42500.0
2015-05-20 13:40:00,20.73,20.75,20.72,20.73,19600.0,16.5116,16.5275,16.5036,16.5116,19600.0
2015-05-20 13:50:00,20.74,20.74,20.71,20.72,18200.0,16.5196,16.5196,16.4957,16.5036,18200.0
2015-05-20 14:00:00,20.72,20.79,20.72,20.73,38000.0,16.5036,16.5594,16.5036,16.5116,38000.0
2015-05-20 14:10:00,20.73,20.74,20.69,20.71,44000.0,16.5116,16.5196,16.4797,16.4957,44000.0
2015-05-20 14:20:00,20.71,20.78,20.71,20.76,22800.0,16.4957,16.5514,16.4957,16.5355,22800.0
2015-05-20 14:30:00,20.77,20.79,20.76,20.79,19400.0,16.5435,16.5594,16.5355,16.5594,19400.0
2015-05-20 14:40:00,20.79,20.8,20.75,20.77,37600.0,16.5594,16.5673,16.5275,16.5435,37600.0
2015-05-20 14:50:00,20.77,20.84,20.77,20.84,34000.0,16.5435,16.5992,16.5435,16.5992,34000.0
2015-05-20 15:00:00,20.85,20.85,20.8,20.83,45400.0,16.6072,16.6072,16.5673,16.5912,45400.0
2015-05-20 15:10:00,20.83,20.85,20.71,20.72,146600.0,16.5912,16.6072,16.4957,16.5036,146600.0
2015-05-20 15:20:00,20.72,20.83,20.72,20.82,86500.0,16.5036,16.5912,16.5036,16.5833,86500.0
2015-05-20 15:30:00,20.82,20.83,20.77,20.8,97600.0,16.5833,16.5912,16.5435,16.5673,97600.0
2015-05-20 15:40:00,20.81,20.86,20.8,20.86,104000.0,16.5753,16.6151,16.5673,16.6151,104000.0
2015-05-20 15:50:00,20.86,20.86,20.8,20.8,264100.0,16.6151,16.6151,16.5673,16.5673,264100.0
2015-05-21 09:30:00,20.87,20.97,20.73,20.94,80100.0,16.6231,16.7028,16.5116,16.6789,80100.0
2015-05-21 09:40:00,20.94,21.05,20.86,21.0,92800.0,16.6789,16.7665,16.6151,16.7266,92800.0
2015-05-21 09:50:00,20.99,21.04,20.95,21.03,40100.0,16.7187,16.7585,16.6868,16.7505,40100.0
2015-05-21 10:00:00,21.01,21.08,20.88,21.08,40000.0,16.7346,16.7904,16.6311,16.7904,40000.0
2015-05-21 10:10:00,21.06,21.07,20.98,21.0,47900.0,16.7744,16.7824,16.7107,16.7266,47900.0
2015-05-21 10:20:00,21.01,21.11,21.0,21.11,59400.0,16.7346,16.8143,16.7266,16.8143,59400.0
2015-05-21 10:30:00,21.13,21.14,21.1,21.14,15200.0,16.8302,16.8382,16.8063,16.8382,15200.0
2015-05-21 10:40:00,21.14,21.14,21.07,21.1,30500.0,16.8382,16.8382,16.7824,16.8063,30500.0
2015-05-21 10:50:00,21.09,21.13,21.06,21.06,20800.0,16.7983,16.8302,16.7744,16.7744,20800.0
2015-05-21 11:00:00,21.07,21.15,21.07,21.13,27300.0,16.7824,16.8461,16.7824,16.8302,27300.0
2015-05-21 11:10:00,21.13,21.18,21.1,21.12,16200.0,16.8302,16.87,16.8063,16.8222,16200.0
2015-05-21 11:20:00,21.12,21.14,21.07,21.07,24500.0,16.8222,16.8382,16.7824,16.7824,24500.0
2015-05-21 11:30:00,21.08,21.18,21.07,21.07,58700.0,16.7904,16.87,16.7824,16.7824,58700.0
2015-05-21 11:40:00,21.08,21.1,21.06,21.09,14300.0,16.7904,16.8063,16.7744,16.7983,14300.0
2015-05-21 11:50:00,21.08,21.15,21.08,21.15,12700.0,16.7904,16.8461,16.7904,16.8461,12700.0
2015-05-21 12:00:00,21.15,21.15,21.11,21.15,11700.0,16.8461,16.8461,16.8143,16.8461,11700.0
2015-05-21 12:10:00,21.14,21.15,21.12,21.14,10200.0,16.8382,16.8461,16.8222,16.8382,10200.0
2015-05-21 12:20:00,21.14,21.15,21.13,21.15,21800.0,16.8382,16.8461,16.8302,16.8461,21800.0
2015-05-21 12:30:00,21.16,21.16,21.12,21.12,15700.0,16.8541,16.8541,16.8222,16.8222,15700.0
2015-05-21 12:40:00,21.13,21.14,21.12,21.12,6200.0,16.8302,16.8382,16.8222,16.8222,6200.0
2015-05-21 12:50:00,21.12,21.13,21.11,21.12,13400.0,16.8222,16.8302,16.8143,16.8222,13400.0
2015-05-21 13:00:00,21.12,21.12,21.03,21.04,11200.0,16.8222,16.8222,16.7505,16.7585,11200.0
2015-05-21 13:10:00,21.04,21.06,20.99,21.0,15800.0,16.7585,16.7744,16.7187,16.7266,15800.0
2015-05-21 13:20:00,21.0,21.0,20.96,20.97,16800.0,16.7266,16.7266,16.6948,16.7028,16800.0
2015-05-21 13:30:00,20.97,21.0,20.96,21.0,9700.0,16.7028,16.7266,16.6948,16.7266,9700.0
2015-05-21 13:40:00,20.99,20.99,20.94,20.95,14500.0,16.7187,16.7187,16.6789,16.6868,14500.0
2015-05-21 13:50:00,20.95,20.96,20.92,20.94,12300.0,16.6868,16.6948,16.6629,16.6789,12300.0
2015-05-21 14:00:00,20.94,20.98,20.94,20.98,11900.0,16.6789,16.7107,16.6789,16.7107,11900.0
2015-05-21 14:10:00,20.98,21.01,20.97,21.01,12000.0,16.7107,16.7346,16.7028,16.7346,12000.0
2015-05-21 14:20:00,21.01,21.01,20.98,21.0,19500.0,16.7346,16.7346,16.7107,16.7266,19500.0
2015-05-21 14:30:00,21.0,21.0,20.97,20.98,87800.0,16.7266,16.7266,16.7028,16.7107,87800.0
2015-05-21 14:40:00,20.98,20.99,20.95,20.96,16900.0,16.7107,16.7187,16.6868,16.6948,16900.0
2015-05-21 14:50:00,20.95,20.96,20.9,20.9,29000.0,16.6868,16.6948,16.647,16.647,29000.0
2015-05-21 15:00:00,20.91,20.91,20.87,20.87,33600.0,16.655,16.655,16.6231,16.6231,33600.0
2015-05-21 15:10:00,20.87,20.88,20.86,20.88,18500.0,16.6231,16.6311,16.6151,16.6311,18500.0
2015-05-21 15:20:00,20.89,20.89,20.86,20.86,29400.0,16.639,16.639,16.6151,16.6151,29400.0
2015-05-21 15:30:00,20.86,20.9,20.82,20.9,43300.0,16.6151,16.647,16.5833,16.647,43300.0
2015-05-21 15:40:00,20.9,20.93,20.82,20.82,90400.0,16.647,16.6709,16.5833,16.5833,90400.0
2015-05-21 15:50:00,20.82,20.82,20.73,20.73,353100.0,16.5833,16.5833,16.5116,16.5116,353100.0
2015-05-22 09:30:00,20.6,20.78,20.5,20.62,53300.0,16.408,16.5514,16.3284,16.424,53300.0
2015-05-22 09:40:00,20.62,20.72,20.59,20.65,37600.0,16.424,16.5036,16.4001,16.4479,37600.0
2015-05-22 09:50:00,20.67,20.81,20.65,20.81,17500.0,16.4638,16.5753,16.4479,16.5753,17500.0
2015-05-22 10:00:00,20.81,20.84,20.75,20.8,16700.0,16.5753,16.5992,16.5275,16.5673,16700.0
2015-05-22 10:10:00,20.81,20.84,20.76,20.76,19100.0,16.5753,16.5992,16.5355,16.5355,19100.0
2015-05-22 10:20:00,20.76,20.77,20.67,20.74,40300.0,16.5355,16.5435,16.4638,16.5196,40300.0
2015-05-22 10:30:00,20.74,20.89,20.74,20.89,31900.0,16.5196,16.639,16.5196,16.639,31900.0
2015-05-22 10:40:00,20.89,20.93,20.81,20.82,22800.0,16.639,16.6709,16.5753,16.5833,22800.0
2015-05-22 10:50:00,20.82,20.87,20.79,20.8,27500.0,16.5833,16.6231,16.5594,16.5673,27500.0
2015-05-22 11:00:00,20.8,20.82,20.72,20.73,57800.0,16.5673,16.5833,16.5036,16.5116,57800.0
2015-05-22 11:10:00,20.73,20.77,20.71,20.77,30300.0,16.5116,16.5435,16.4957,16.5435,30300.0
2015-05-22 11:20:00,20.77,20.77,20.62,20.7,96600.0,16.5435,16.5435,16.424,16.4877,96600.0
2015-05-22 11:30:00,20.72,20.73,20.57,20.62,34500.0,16.5036,16.5116,16.3841,16.424,34500.0
2015-05-22 11:40:00,20.63,20.74,20.62,20.72,22400.0,16.4319,16.5196,16.424,16.5036,22400.0
2015-05-22 11:50:00,20.72,20.75,20.7,20.72,14400.0,16.5036,16.5275,16.4877,16.5036,14400.0
2015-05-22 12:00:00,20.73,20.75,20.68,20.7,16700.0,16.5116,16.5275,16.4718,16.4877,16700.0
2015-05-22 12:10:00,20.7,20.71,20.67,20.7,12200.0,16.4877,16.4957,16.4638,16.4877,12200.0
2015-05-22 12:20:00,20.7,20.7,20.66,20.69,8500.0,16.4877,16.4877,16.4558,16.4797,8500.0
2015-05-22 12:30:00,20.68,20.69,20.63,20.65,15500.0,16.4718,16.4797,16.4319,16.4479,15500.0
2015-05-22 12:40:00,20.65,20.65,20.61,20.64,10000.0,16.4479,16.4479,16.416,16.4399,10000.0
2015-05-22 12:50:00,20.64,20.68,20.61,20.67,24000.0,16.4399,16.4718,16.416,16.4638,24000.0
2015-05-22 13:00:00,20.68,20.72,20.64,20.66,22400.0,16.4718,16.5036,16.4399,16.4558,22400.0
2015-05-22 13:10:00,20.68,20.71,20.66,20.71,17700.0,16.4718,16.4957,16.4558,16.4957,17700.0
2015-05-22 13:20:00,20.71,20.78,20.7,20.77,12500.0,16.4957,16.5514,16.4877,16.5435,12500.0
2015-05-22 13:30:00,20.77,20.81,20.75,20.75,24200.0,16.5435,16.5753,16.5275,16.5275,24200.0
2015-05-22 13:40:00,20.74,20.79,20.73,20.73,9700.0,16.5196,16.5594,16.5116,16.5116,9700.0
2015-05-22 13:50:00,20.75,20.83,20.74,20.83,16900.0,16.5275,16.5912,16.5196,16.5912,16900.0
2015-05-22 14:00:00,20.83,20.86,20.81,20.83,36600.0,16.5912,16.6151,16.5753,16.5912,36600.0
2015-05-22 14:10:00,20.84,20.9,20.83,20.86,25300.0,16.5992,16.647,16.5912,16.6151,25300.0
2015-05-22 14:20:00,20.87,20.92,20.86,20.91,28700.0,16.6231,16.6629,16.6151,16.655,28700.0
2015-05-22 14:30:00,20.9,20.92,20.86,20.92,14600.0,16.647,16.6629,16.6151,16.6629,14600.0
2015-05-22 14:40:00,20.92,20.93,20.89,20.89,10300.0,16.6629,16.6709,16.639,16.639,10300.0
2015-05-22 14:50:00,20.89,20.9,20.87,20.88,16100.0,16.639,16.647,16.6231,16.6311,16100.0
2015-05-22 15:00:00,20.88,20.89,20.87,20.88,23900.0,16.6311,16.639,16.6231,16.6311,23900.0
2015-05-22 15:10:00,20.88,20.9,20.87,20.9,18300.0,16.6311,16.647,16.6231,16.647,18300.0
2015-05-22 15:20:00,20.89,20.9,20.89,20.9,8600.0,16.639,16.647,16.639,16.647,8600.0
2015-05-22 15:30:00,20.9,20.93,20.89,20.93,22400.0,16.647,16.6709,16.639,16.6709,22400.0
2015-05-22 15:40:00,20.93,20.93,20.83,20.86,62800.0,16.6709,16.6709,16.5912,16.6151,62800.0
2015-05-22 15:50:00,20.86,20.86,20.79,20.83,98600.0,16.6151,16.6151,16.5594,16.5912,98600.0
2015-05-26 09:30:00,20.59,20.79,20.57,20.67,194500.0,16.4001,16.5594,16.3841,16.4638,194500.0
2015-05-26 09:40:00,20.67,20.77,20.63,20.69,92600.0,16.4638,16.5435,16.4319,16.4797,92600.0
2015-05-26 09:50:00,20.66,20.66,20.5,20.53,70300.0,16.4558,16.4558,16.3284,16.3523,70300.0
2015-05-26 10:00:00,20.52,20.57,20.49,20.57,121000.0,16.3443,16.3841,16.3204,16.3841,121000.0
2015-05-26 10:10:00,20.57,20.58,20.42,20.5,136900.0,16.3841,16.3921,16.2647,16.3284,136900.0
2015-05-26 10:20:00,20.49,20.56,20.43,20.55,132500.0,16.3204,16.3762,16.2726,16.3682,132500.0
2015-05-26 10:30:00,20.54,20.59,20.48,20.55,57400.0,16.3603,16.4001,16.3125,16.3682,57400.0
2015-05-26 10:40:00,20.55,20.62,20.51,20.57,79800.0,16.3682,16.424,16.3364,16.3841,79800.0
2015-05-26 10:50:00,20.58,20.58,20.51,20.55,41100.0,16.3921,16.3921,16.3364,16.3682,41100.0
2015-05-26 11:00:00,20.54,20.56,20.45,20.52,76600.0,16.3603,16.3762,16.2886,16.3443,76600.0
2015-05-26 11:10:00,20.52,20.53,20.47,20.52,66400.0,16.3443,16.3523,16.3045,16.3443,66400.0
2015-05-26 11:20:00,20.51,20.56,20.47,20.55,48300.0,16.3364,16.3762,16.3045,16.3682,48300.0
2015-05-26 11:30:00,20.54,20.58,20.51,20.57,45600.0,16.3603,16.3921,16.3364,16.3841,45600.0
2015-05-26 11:40:00,20.57,20.57,20.38,20.38,127800.0,16.3841,16.3841,16.2328,16.2328,127800.0
2015-05-26 11:50:00,20.37,20.45,20.33,20.44,73500.0,16.2248,16.2886,16.193,16.2806,73500.0
2015-05-26 12:00:00,20.45,20.47,20.35,20.37,44400.0,16.2886,16.3045,16.2089,16.2248,44400.0
2015-05-26 12:10:00,20.37,20.37,20.27,20.31,67500.0,16.2248,16.2248,16.1452,16.1771,67500.0
2015-05-26 12:20:00,20.3,20.31,20.21,20.23,43200.0,16.1691,16.1771,16.0974,16.1133,43200.0
2015-05-26 12:30:00,20.23,20.27,20.21,20.23,105900.0,16.1133,16.1452,16.0974,16.1133,105900.0
2015-05-26 12:40:00,20.22,20.31,20.17,20.24,119900.0,16.1054,16.1771,16.0655,16.1213,119900.0
2015-05-26 12:50:00,20.24,20.25,20.15,20.18,49800.0,16.1213,16.1293,16.0496,16.0735,49800.0
2015-05-26 13:00:00,20.19,20.25,20.19,20.21,45300.0,16.0815,16.1293,16.0815,16.0974,45300.0
2015-05-26 13:10:00,20.21,20.24,20.2,20.2,63700.0,16.0974,16.1213,16.0894,16.0894,63700.0
2015-05-26 13:20:00,20.2,20.25,20.2,20.23,51000.0,16.0894,16.1293,16.0894,16.1133,51000.0
2015-05-26 13:30:00,20.23,20.25,20.09,20.13,81000.0,16.1133,16.1293,16.0018,16.0337,81000.0
2015-05-26 13:40:00,20.13,20.17,20.12,20.16,30800.0,16.0337,16.0655,16.0257,16.0576,30800.0
2015-05-26 13:50:00,20.16,20.17,20.12,20.13,46400.0,16.0576,16.0655,16.0257,16.0337,46400.0
2015-05-26 14:00:00,20.13,20.13,20.01,20.03,70300.0,16.0337,16.0337,15.9381,15.954,70300.0
2015-05-26 14:10:00,20.04,20.05,19.96,20.0,87600.0,15.962,15.97,15.8983,15.9301,87600.0
2015-05-26 14:20:00,20.0,20.02,19.98,19.98,51400.0,15.9301,15.9461,15.9142,15.9142,51400.0
2015-05-26 14:30:00,19.98,20.0,19.97,19.99,43300.0,15.9142,15.9301,15.9062,15.9222,43300.0
2015-05-26 14:40:00,19.98,19.99,19.93,19.94,56600.0,15.9142,15.9222,15.8744,15.8823,56600.0
2015-05-26 14:50:00,19.94,19.98,19.9,19.96,66900.0,15.8823,15.9142,15.8505,15.8983,66900.0
2015-05-26 15:00:00,19.95,20.01,19.93,19.99,83000.0,15.8903,15.9381,15.8744,15.9222,83000.0
2015-05-26 15:10:00,19.99,20.07,19.98,20.07,113400.0,15.9222,15.9859,15.9142,15.9859,113400.0
2015-05-26 15:20:00,20.06,20.1,20.06,20.1,100800.0,15.9779,16.0098,15.9779,16.0098,100800.0
2015-05-26 15:30:00,20.09,20.12,20.08,20.12,121700.0,16.0018,16.0257,15.9939,16.0257,121700.0
2015-05-26 15:40:00,20.12,20.17,20.11,20.16,172900.0,16.0257,16.0655,16.0178,16.0576,172900.0
2015-05-26 15:50:00,20.16,20.17,20.1,20.13,491800.0,16.0576,16.0655,16.0098,16.0337,491800.0
2015-05-27 09:30:00,20.05,20.11,19.93,19.98,78500.0,15.97,16.0178,15.8744,15.9142,78500.0
2015-05-27 09:40:00,20.0,20.07,19.96,20.03,114900.0,15.9301,15.9859,15.8983,15.954,114900.0
2015-05-27 09:50:00,20.04,20.14,20.03,20.04,89800.0,15.962,16.0417,15.954,15.962,89800.0
2015-05-27 10:00:00,20.04,20.09,19.98,20.03,151100.0,15.962,16.0018,15.9142,15.954,151100.0
2015-05-27 10:10:00,20.02,20.08,19.99,20.03,147100.0,15.9461,15.9939,15.9222,15.954,147100.0
2015-05-27 10:20:00,20.03,20.06,19.96,19.98,181800.0,15.954,15.9779,15.8983,15.9142,181800.0
2015-05-27 10:30:00,19.98,20.02,19.98,20.02,74700.0,15.9142,15.9461,15.9142,15.9461,74700.0
2015-05-27 10:40:00,20.01,20.02,19.97,20.0,77900.0,15.9381,15.9461,15.9062,15.9301,77900.0
2015-05-27 10:50:00,20.0,20.0,19.97,19.98,76900.0,15.9301,15.9301,15.9062,15.9142,76900.0
2015-05-27 11:00:00,19.99,20.01,19.92,19.92,136300.0,15.9222,15.9381,15.8664,15.8664,136300.0
2015-05-27 11:10:00,19.91,19.92,19.85,19.85,82900.0,15.8585,15.8664,15.8107,15.8107,82900.0
2015-05-27 11:20:00,19.86,19.95,19.78,19.95,109900.0,15.8186,15.8903,15.7549,15.8903,109900.0
2015-05-27 11:30:00,19.94,19.96,19.86,19.89,91800.0,15.8823,15.8983,15.8186,15.8425,91800.0
2015-05-27 11:40:00,19.88,19.99,19.87,19.95,113800.0,15.8346,15.9222,15.8266,15.8903,113800.0
2015-05-27 11:50:00,19.95,19.96,19.85,19.87,76700.0,15.8903,15.8983,15.8107,15.8266,76700.0
2015-05-27 12:00:00,19.87,19.93,19.85,19.89,56800.0,15.8266,15.8744,15.8107,15.8425,56800.0
2015-05-27 12:10:00,19.89,19.97,19.87,19.93,53500.0,15.8425,15.9062,15.8266,15.8744,53500.0
2015-05-27 12:20:00,19.93,19.98,19.91,19.97,44900.0,15.8744,15.9142,15.8585,15.9062,44900.0
2015-05-27 12:30:00,19.96,19.99,19.94,19.99,28300.0,15.8983,15.9222,15.8823,15.9222,28300.0
2015-05-27 12:40:00,19.99,20.02,19.98,20.02,47500.0,15.9222,15.9461,15.9142,15.9461,47500.0
2015-05-27 12:50:00,20.03,20.04,19.97,20.01,37000.0,15.954,15.962,15.9062,15.9381,37000.0
2015-05-27 13:00:00,20.01,20.08,20.0,20.04,70000.0,15.9381,15.9939,15.9301,15.962,70000.0
2015-05-27 13:10:00,20.05,20.06,19.97,20.02,67100.0,15.97,15.9779,15.9062,15.9461,67100.0
2015-05-27 13:20:00,20.02,20.08,20.01,20.08,97600.0,15.9461,15.9939,15.9381,15.9939,97600.0
2015-05-27 13:30:00,20.08,20.09,19.99,19.99,76500.0,15.9939,16.0018,15.9222,15.9222,76500.0
2015-05-27 13:40:00,19.99,20.01,19.96,19.97,54900.0,15.9222,15.9381,15.8983,15.9062,54900.0
2015-05-27 13:50:00,19.97,19.97,19.88,19.9,63400.0,15.9062,15.9062,15.8346,15.8505,63400.0
2015-05-27 14:00:00,19.91,19.94,19.86,19.91,64100.0,15.8585,15.8823,15.8186,15.8585,64100.0
2015-05-27 14:10:00,19.91,19.93,19.89,19.89,59000.0,15.8585,15.8744,15.8425,15.8425,59000.0
2015-05-27 14:20:00,19.9,19.9,19.81,19.84,61400.0,15.8505,15.8505,15.7788,15.8027,61400.0
2015-05-27 14:30:00,19.85,19.97,19.82,19.89,76800.0,15.8107,15.9062,15.7868,15.8425,76800.0
2015-05-27 14:40:00,19.88,19.89,19.71,19.73,176400.0,15.8346,15.8425,15.6992,15.7151,176400.0
2015-05-27 14:50:00,19.73,19.77,19.71,19.73,82200.0,15.7151,15.7469,15.6992,15.7151,82200.0
2015-05-27 15:00:00,19.73,19.78,19.68,19.73,138700.0,15.7151,15.7549,15.6753,15.7151,138700.0
2015-05-27 15:10:00,19.73,19.73,19.66,19.69,138500.0,15.7151,15.7151,15.6593,15.6832,138500.0
2015-05-27 15:20:00,19.7,19.8,19.67,19.67,226400.0,15.6912,15.7708,15.6673,15.6673,226400.0
2015-05-27 15:30:00,19.67,19.7,19.63,19.67,186800.0,15.6673,15.6912,15.6354,15.6673,186800.0
2015-05-27 15:40:00,19.68,19.69,19.6,19.68,233000.0,15.6753,15.6832,15.6115,15.6753,233000.0
2015-05-27 15:50:00,19.68,19.7,19.62,19.64,526600.0,15.6753,15.6912,15.6275,15.6434,526600.0
2015-05-28 09:30:00,21.15,21.6,20.77,21.38,808700.0,16.8461,17.2046,16.5435,17.0293,808700.0
2015-05-28 09:40:00,21.38,21.92,21.35,21.8,691700.0,17.0293,17.4594,17.0054,17.3639,691700.0
2015-05-28 09:50:00,21.8,21.84,21.13,21.25,594900.0,17.3639,17.3957,16.8302,16.9258,594900.0
2015-05-28 10:00:00,21.26,21.42,21.11,21.2,325400.0,16.9337,17.0612,16.8143,16.8859,325400.0
2015-05-28 10:10:00,21.2,21.46,21.18,21.42,415300.0,16.8859,17.093,16.87,17.0612,415300.0
2015-05-28 10:20:00,21.44,21.65,21.37,21.52,362900.0,17.0771,17.2444,17.0214,17.1408,362900.0
2015-05-28 10:30:00,21.52,21.52,21.27,21.46,184300.0,17.1408,17.1408,16.9417,17.093,184300.0
2015-05-28 10:40:00,21.46,21.66,21.44,21.65,171600.0,17.093,17.2523,17.0771,17.2444,171600.0
2015-05-28 10:50:00,21.65,21.65,21.5,21.6,119800.0,17.2444,17.2444,17.1249,17.2046,119800.0
2015-05-28 11:00:00,21.6,21.66,21.52,21.6,140200.0,17.2046,17.2523,17.1408,17.2046,140200.0
2015-05-28 11:10:00,21.6,21.66,21.57,21.6,118000.0,17.2046,17.2523,17.1807,17.2046,118000.0
2015-05-28 11:20:00,21.61,21.65,21.48,21.5,128600.0,17.2125,17.2444,17.109,17.1249,128600.0
2015-05-28 11:30:00,21.49,21.51,21.43,21.45,102500.0,17.1169,17.1329,17.0691,17.0851,102500.0
2015-05-28 11:40:00,21.44,21.54,21.44,21.49,104200.0,17.0771,17.1568,17.0771,17.1169,104200.0
2015-05-28 11:50:00,21.49,21.51,21.34,21.34,141200.0,17.1169,17.1329,16.9975,16.9975,141200.0
2015-05-28 12:00:00,21.35,21.48,21.34,21.47,76300.0,17.0054,17.109,16.9975,17.101,76300.0
2015-05-28 12:10:00,21.47,21.55,21.47,21.49,79000.0,17.101,17.1647,17.101,17.1169,79000.0
2015-05-28 12:20:00,21.48,21.66,21.48,21.59,190500.0,17.109,17.2523,17.109,17.1966,190500.0
2015-05-28 12:30:00,21.58,21.66,21.57,21.65,122800.0,17.1886,17.2523,17.1807,17.2444,122800.0
2015-05-28 12:40:00,21.65,21.93,21.64,21.91,264400.0,17.2444,17.4674,17.2364,17.4515,264400.0
2015-05-28 12:50:00,21.91,22.05,21.8,22.03,215000.0,17.4515,17.563,17.3639,17.547,215000.0
2015-05-28 13:00:00,22.03,22.06,21.92,22.01,192800.0,17.547,17.5709,17.4594,17.5311,192800.0
2015-05-28 13:10:00,22.0,22.01,21.83,21.98,260500.0,17.5232,17.5311,17.3877,17.5072,260500.0
2015-05-28 13:20:00,21.98,22.22,21.97,22.18,227800.0,17.5072,17.6984,17.4993,17.6665,227800.0
2015-05-28 13:30:00,22.17,22.47,22.17,22.39,447200.0,17.6586,17.8975,17.6586,17.8338,447200.0
2015-05-28 13:40:00,22.37,22.43,22.23,22.27,146400.0,17.8179,17.8657,17.7064,17.7382,146400.0
2015-05-28 13:50:00,22.28,22.29,22.12,22.17,191700.0,17.7462,17.7541,17.6187,17.6586,191700.0
2015-05-28 14:00:00,22.17,22.19,22.06,22.08,207300.0,17.6586,17.6745,17.5709,17.5869,207300.0
2015-05-28 14:10:00,22.1,22.1,21.96,21.96,135100.0,17.6028,17.6028,17.4913,17.4913,135100.0
2015-05-28 14:20:00,21.97,22.0,21.86,21.97,124400.0,17.4993,17.5232,17.4116,17.4993,124400.0
2015-05-28 14:30:00,21.97,22.0,21.93,21.95,134200.0,17.4993,17.5232,17.4674,17.4833,134200.0
2015-05-28 14:40:00,21.95,21.96,21.78,21.89,323400.0,17.4833,17.4913,17.3479,17.4355,323400.0
2015-05-28 14:50:00,21.89,21.98,21.87,21.98,172000.0,17.4355,17.5072,17.4196,17.5072,172000.0
2015-05-28 15:00:00,21.97,22.19,21.94,22.11,190200.0,17.4993,17.6745,17.4754,17.6108,190200.0
2015-05-28 15:10:00,22.11,22.17,21.96,21.99,243900.0,17.6108,17.6586,17.4913,17.5152,243900.0
2015-05-28 15:20:00,22.0,22.03,21.88,21.93,239100.0,17.5232,17.547,17.4276,17.4674,239100.0
2015-05-28 15:30:00,21.93,22.16,21.92,22.16,320000.0,17.4674,17.6506,17.4594,17.6506,320000.0
2015-05-28 15:40:00,22.16,22.21,22.05,22.07,510100.0,17.6506,17.6904,17.563,17.5789,510100.0
2015-05-28 15:50:00,22.06,22.34,22.06,22.34,925900.0,17.5709,17.794,17.5709,17.794,925900.0
2015-05-29 09:30:00,21.69,21.7,20.88,20.98,712200.0,17.445,17.4531,16.7936,16.874,712200.0
2015-05-29 09:40:00,20.97,20.97,20.63,20.78,523900.0,16.8659,16.8659,16.5925,16.7131,523900.0
2015-05-29 09:50:00,20.77,21.07,20.75,21.01,326200.0,16.7051,16.9464,16.689,16.8981,326200.0
2015-05-29 10:00:00,21.02,21.22,20.9,20.99,261900.0,16.9062,17.067,16.8096,16.882,261900.0
2015-05-29 10:10:00,20.99,21.12,20.9,20.91,184500.0,16.882,16.9866,16.8096,16.8177,184500.0
2015-05-29 10:20:00,20.9,20.99,20.85,20.96,131300.0,16.8096,16.882,16.7694,16.8579,131300.0
2015-05-29 10:30:00,20.94,20.95,20.75,20.9,189200.0,16.8418,16.8499,16.689,16.8096,189200.0
2015-05-29 10:40:00,20.9,20.9,20.72,20.72,116100.0,16.8096,16.8096,16.6649,16.6649,116100.0
2015-05-29 10:50:00,20.72,20.89,20.69,20.86,141200.0,16.6649,16.8016,16.6407,16.7775,141200.0
2015-05-29 11:00:00,20.88,20.88,20.79,20.83,139400.0,16.7936,16.7936,16.7212,16.7533,139400.0
2015-05-29 11:10:00,20.83,20.83,20.69,20.77,144200.0,16.7533,16.7533,16.6407,16.7051,144200.0
2015-05-29 11:20:00,20.77,20.83,20.67,20.7,144300.0,16.7051,16.7533,16.6247,16.6488,144300.0
2015-05-29 11:30:00,20.7,20.77,20.65,20.68,150800.0,16.6488,16.7051,16.6086,16.6327,150800.0
2015-05-29 11:40:00,20.67,20.84,20.67,20.8,93200.0,16.6247,16.7614,16.6247,16.7292,93200.0
2015-05-29 11:50:00,20.81,20.94,20.8,20.82,104300.0,16.7373,16.8418,16.7292,16.7453,104300.0
2015-05-29 12:00:00,20.82,20.9,20.78,20.82,54400.0,16.7453,16.8096,16.7131,16.7453,54400.0
2015-05-29 12:10:00,20.81,20.86,20.78,20.86,50700.0,16.7373,16.7775,16.7131,16.7775,50700.0
2015-05-29 12:20:00,20.86,21.0,20.83,21.0,103400.0,16.7775,16.8901,16.7533,16.8901,103400.0
2015-05-29 12:30:00,21.0,21.04,20.85,20.93,90000.0,16.8901,16.9222,16.7694,16.8338,90000.0
2015-05-29 12:40:00,20.94,20.97,20.76,20.84,80500.0,16.8418,16.8659,16.697,16.7614,80500.0
2015-05-29 12:50:00,20.84,20.87,20.77,20.83,63500.0,16.7614,16.7855,16.7051,16.7533,63500.0
2015-05-29 13:00:00,20.83,20.84,20.74,20.77,70900.0,16.7533,16.7614,16.681,16.7051,70900.0
2015-05-29 13:10:00,20.78,20.83,20.69,20.71,60200.0,16.7131,16.7533,16.6407,16.6568,60200.0
2015-05-29 13:20:00,20.71,20.76,20.68,20.7,71000.0,16.6568,16.697,16.6327,16.6488,71000.0
2015-05-29 13:30:00,20.7,20.73,20.65,20.68,110500.0,16.6488,16.6729,16.6086,16.6327,110500.0
2015-05-29 13:40:00,20.69,20.77,20.67,20.76,76300.0,16.6407,16.7051,16.6247,16.697,76300.0
2015-05-29 13:50:00,20.77,20.77,20.64,20.65,123400.0,16.7051,16.7051,16.6005,16.6086,123400.0
2015-05-29 14:00:00,20.66,20.71,20.57,20.57,82900.0,16.6166,16.6568,16.5442,16.5442,82900.0
2015-05-29 14:10:00,20.58,20.59,20.51,20.57,71500.0,16.5523,16.5603,16.496,16.5442,71500.0
2015-05-29 14:20:00,20.56,20.6,20.54,20.59,86900.0,16.5362,16.5684,16.5201,16.5603,86900.0
2015-05-29 14:30:00,20.59,20.59,20.55,20.56,66700.0,16.5603,16.5603,16.5281,16.5362,66700.0
2015-05-29 14:40:00,20.56,20.57,20.5,20.51,72700.0,16.5362,16.5442,16.4879,16.496,72700.0
2015-05-29 14:50:00,20.51,20.56,20.5,20.53,66900.0,16.496,16.5362,16.4879,16.5121,66900.0
2015-05-29 15:00:00,20.52,20.54,20.45,20.46,204200.0,16.504,16.5201,16.4477,16.4558,204200.0
2015-05-29 15:10:00,20.46,20.46,20.36,20.45,180900.0,16.4558,16.4558,16.3753,16.4477,180900.0
2015-05-29 15:20:00,20.46,20.46,20.4,20.45,118000.0,16.4558,16.4558,16.4075,16.4477,118000.0
2015-05-29 15:30:00,20.46,20.54,20.44,20.53,332600.0,16.4558,16.5201,16.4397,16.5121,332600.0
2015-05-29 15:40:00,20.53,20.6,20.52,20.54,322400.0,16.5121,16.5684,16.504,16.5201,322400.0
2015-05-29 15:50:00,20.55,20.55,20.47,20.48,633500.0,16.5281,16.5281,16.4638,16.4718,633500.0
2015-06-01 09:30:00,20.42,20.9,20.42,20.7,178287.0,16.4236,16.8096,16.4236,16.6488,178287.0
2015-06-01 09:40:00,20.7,20.83,20.55,20.59,112158.0,16.6488,16.7533,16.5281,16.5603,112158.0
2015-06-01 09:50:00,20.58,20.64,20.53,20.61,93558.0,16.5523,16.6005,16.5121,16.5764,93558.0
2015-06-01 10:00:00,20.62,20.75,20.6,20.7,118589.0,16.5844,16.689,16.5684,16.6488,118589.0
2015-06-01 10:10:00,20.71,20.71,20.38,20.41,133843.0,16.6568,16.6568,16.3914,16.4155,133843.0
2015-06-01 10:20:00,20.41,20.59,20.37,20.57,115645.0,16.4155,16.5603,16.3834,16.5442,115645.0
2015-06-01 10:30:00,20.57,20.61,20.46,20.53,105132.0,16.5442,16.5764,16.4558,16.5121,105132.0
2015-06-01 10:40:00,20.53,20.64,20.5,20.56,93557.0,16.5121,16.6005,16.4879,16.5362,93557.0
2015-06-01 10:50:00,20.56,20.66,20.56,20.63,48436.0,16.5362,16.6166,16.5362,16.5925,48436.0
2015-06-01 11:00:00,20.63,20.63,20.5,20.51,73415.0,16.5925,16.5925,16.4879,16.496,73415.0
2015-06-01 11:10:00,20.52,20.57,20.5,20.51,65646.0,16.504,16.5442,16.4879,16.496,65646.0
2015-06-01 11:20:00,20.51,20.53,20.38,20.44,98591.0,16.496,16.5121,16.3914,16.4397,98591.0
2015-06-01 11:30:00,20.44,20.48,20.4,20.4,59300.0,16.4397,16.4718,16.4075,16.4075,59300.0
2015-06-01 11:40:00,20.4,20.41,20.35,20.35,152822.0,16.4075,16.4155,16.3673,16.3673,152822.0
2015-06-01 11:50:00,20.35,20.49,20.33,20.48,50440.0,16.3673,16.4799,16.3512,16.4718,50440.0
2015-06-01 12:00:00,20.48,20.54,20.46,20.51,37085.0,16.4718,16.5201,16.4558,16.496,37085.0
2015-06-01 12:10:00,20.51,20.69,20.48,20.63,40457.0,16.496,16.6407,16.4718,16.5925,40457.0
2015-06-01 12:20:00,20.62,20.66,20.57,20.65,41198.0,16.5844,16.6166,16.5442,16.6086,41198.0
2015-06-01 12:30:00,20.65,20.7,20.58,20.63,34791.0,16.6086,16.6488,16.5523,16.5925,34791.0
2015-06-01 12:40:00,20.62,20.63,20.53,20.57,26418.0,16.5844,16.5925,16.5121,16.5442,26418.0
2015-06-01 12:50:00,20.57,20.58,20.52,20.56,23865.0,16.5442,16.5523,16.504,16.5362,23865.0
2015-06-01 13:00:00,20.55,20.6,20.5,20.5,33237.0,16.5281,16.5684,16.4879,16.4879,33237.0
2015-06-01 13:10:00,20.5,20.54,20.43,20.43,29126.0,16.4879,16.5201,16.4316,16.4316,29126.0
2015-06-01 13:20:00,20.44,20.45,20.41,20.42,45815.0,16.4397,16.4477,16.4155,16.4236,45815.0
2015-06-01 13:30:00,20.42,20.54,20.42,20.53,83951.0,16.4236,16.5201,16.4236,16.5121,83951.0
2015-06-01 13:40:00,20.53,20.54,20.43,20.48,53138.0,16.5121,16.5201,16.4316,16.4718,53138.0
2015-06-01 13:50:00,20.48,20.51,20.42,20.49,56053.0,16.4718,16.496,16.4236,16.4799,56053.0
2015-06-01 14:00:00,20.49,20.5,20.38,20.47,66272.0,16.4799,16.4879,16.3914,16.4638,66272.0
2015-06-01 14:10:00,20.48,20.48,20.38,20.39,63476.0,16.4718,16.4718,16.3914,16.3995,63476.0
2015-06-01 14:20:00,20.38,20.47,20.36,20.45,113406.0,16.3914,16.4638,16.3753,16.4477,113406.0
2015-06-01 14:30:00,20.44,20.45,20.35,20.37,135412.0,16.4397,16.4477,16.3673,16.3834,135412.0
2015-06-01 14:40:00,20.37,20.38,20.32,20.35,59466.0,16.3834,16.3914,16.3432,16.3673,59466.0
2015-06-01 14:50:00,20.34,20.4,20.32,20.39,50744.0,16.3592,16.4075,16.3432,16.3995,50744.0
2015-06-01 15:00:00,20.4,20.41,20.37,20.4,49822.0,16.4075,16.4155,16.3834,16.4075,49822.0
2015-06-01 15:10:00,20.39,20.46,20.39,20.42,90622.0,16.3995,16.4558,16.3995,16.4236,90622.0
2015-06-01 15:20:00,20.43,20.45,20.4,20.41,55526.0,16.4316,16.4477,16.4075,16.4155,55526.0
2015-06-01 15:30:00,20.41,20.42,20.35,20.35,117475.0,16.4155,16.4236,16.3673,16.3673,117475.0
2015-06-01 15:40:00,20.36,20.44,20.31,20.43,190307.0,16.3753,16.4397,16.3351,16.4316,190307.0
2015-06-01 15:50:00,20.42,20.43,20.37,20.39,295336.0,16.4236,16.4316,16.3834,16.3995,295336.0
2015-06-02 09:30:00,20.39,20.66,20.38,20.65,82966.0,16.3995,16.6166,16.3914,16.6086,82966.0
2015-06-02 09:40:00,20.64,20.68,20.51,20.68,59548.0,16.6005,16.6327,16.496,16.6327,59548.0
2015-06-02 09:50:00,20.66,20.8,20.65,20.79,84263.0,16.6166,16.7292,16.6086,16.7212,84263.0
2015-06-02 10:00:00,20.8,20.92,20.77,20.89,96930.0,16.7292,16.8257,16.7051,16.8016,96930.0
2015-06-02 10:10:00,20.88,20.99,20.88,20.99,62069.0,16.7936,16.882,16.7936,16.882,62069.0
2015-06-02 10:20:00,20.99,21.09,20.96,20.98,85069.0,16.882,16.9625,16.8579,16.874,85069.0
2015-06-02 10:30:00,20.99,21.19,20.92,21.16,176551.0,16.882,17.0429,16.8257,17.0188,176551.0
2015-06-02 10:40:00,21.16,21.2,21.13,21.17,74546.0,17.0188,17.0509,16.9946,17.0268,74546.0
2015-06-02 10:50:00,21.16,21.16,21.01,21.07,57765.0,17.0188,17.0188,16.8981,16.9464,57765.0
2015-06-02 11:00:00,21.06,21.23,21.06,21.22,73478.0,16.9383,17.0751,16.9383,17.067,73478.0
2015-06-02 11:10:00,21.22,21.25,21.11,21.12,82345.0,17.067,17.0911,16.9785,16.9866,82345.0
2015-06-02 11:20:00,21.12,21.14,21.06,21.06,50780.0,16.9866,17.0027,16.9383,16.9383,50780.0
2015-06-02 11:30:00,21.07,21.18,21.07,21.13,65387.0,16.9464,17.0348,16.9464,16.9946,65387.0
2015-06-02 11:40:00,21.13,21.2,21.12,21.15,39373.0,16.9946,17.0509,16.9866,17.0107,39373.0
2015-06-02 11:50:00,21.16,21.42,21.15,21.4,158025.0,17.0188,17.2279,17.0107,17.2118,158025.0
2015-06-02 12:00:00,21.4,21.59,21.39,21.52,229105.0,17.2118,17.3646,17.2037,17.3083,229105.0
2015-06-02 12:10:00,21.51,21.53,21.43,21.44,39582.0,17.3003,17.3163,17.2359,17.244,39582.0
2015-06-02 12:20:00,21.44,21.5,21.4,21.44,29044.0,17.244,17.2922,17.2118,17.244,29044.0
2015-06-02 12:30:00,21.43,21.5,21.4,21.5,50753.0,17.2359,17.2922,17.2118,17.2922,50753.0
2015-06-02 12:40:00,21.49,21.53,21.47,21.52,34543.0,17.2842,17.3163,17.2681,17.3083,34543.0
2015-06-02 12:50:00,21.52,21.58,21.47,21.54,102287.0,17.3083,17.3566,17.2681,17.3244,102287.0
2015-06-02 13:00:00,21.53,21.65,21.53,21.6,86049.0,17.3163,17.4129,17.3163,17.3726,86049.0
2015-06-02 13:10:00,21.6,21.61,21.46,21.49,76985.0,17.3726,17.3807,17.26,17.2842,76985.0
2015-06-02 13:20:00,21.5,21.5,21.37,21.37,40942.0,17.2922,17.2922,17.1877,17.1877,40942.0
2015-06-02 13:30:00,21.38,21.38,21.33,21.34,33425.0,17.1957,17.1957,17.1555,17.1635,33425.0
2015-06-02 13:40:00,21.33,21.34,21.28,21.31,63577.0,17.1555,17.1635,17.1153,17.1394,63577.0
2015-06-02 13:50:00,21.31,21.38,21.27,21.36,62772.0,17.1394,17.1957,17.1072,17.1796,62772.0
2015-06-02 14:00:00,21.35,21.36,21.26,21.28,52005.0,17.1716,17.1796,17.0992,17.1153,52005.0
2015-06-02 14:10:00,21.27,21.28,21.2,21.2,41756.0,17.1072,17.1153,17.0509,17.0509,41756.0
2015-06-02 14:20:00,21.19,21.28,21.18,21.24,56595.0,17.0429,17.1153,17.0348,17.0831,56595.0
2015-06-02 14:30:00,21.23,21.26,21.17,21.2,35715.0,17.0751,17.0992,17.0268,17.0509,35715.0
2015-06-02 14:40:00,21.19,21.23,21.16,21.23,68600.0,17.0429,17.0751,17.0188,17.0751,68600.0
2015-06-02 14:50:00,21.23,21.24,21.19,21.19,38751.0,17.0751,17.0831,17.0429,17.0429,38751.0
2015-06-02 15:00:00,21.2,21.31,21.17,21.3,85218.0,17.0509,17.1394,17.0268,17.1314,85218.0
2015-06-02 15:10:00,21.31,21.32,21.22,21.23,82120.0,17.1394,17.1474,17.067,17.0751,82120.0
2015-06-02 15:20:00,21.23,21.25,21.15,21.16,84018.0,17.0751,17.0911,17.0107,17.0188,84018.0
2015-06-02 15:30:00,21.15,21.25,21.15,21.2,176560.0,17.0107,17.0911,17.0107,17.0509,176560.0
2015-06-02 15:40:00,21.2,21.22,21.16,21.18,191731.0,17.0509,17.067,17.0188,17.0348,191731.0
2015-06-02 15:50:00,21.17,21.21,21.14,21.17,297459.0,17.0268,17.059,17.0027,17.0268,297459.0
2015-06-03 09:30:00,21.33,21.55,21.3,21.52,123369.0,17.1555,17.3324,17.1314,17.3083,123369.0
2015-06-03 09:40:00,21.51,21.66,21.49,21.6,288592.0,17.3003,17.4209,17.2842,17.3726,288592.0
2015-06-03 09:50:00,21.6,21.61,21.3,21.38,55788.0,17.3726,17.3807,17.1314,17.1957,55788.0
2015-06-03 10:00:00,21.38,21.49,21.31,21.41,52829.0,17.1957,17.2842,17.1394,17.2198,52829.0
2015-06-03 10:10:00,21.42,21.58,21.42,21.52,49499.0,17.2279,17.3566,17.2279,17.3083,49499.0
2015-06-03 10:20:00,21.52,21.71,21.51,21.7,117838.0,17.3083,17.4611,17.3003,17.4531,117838.0
2015-06-03 10:30:00,21.71,21.8,21.62,21.69,66909.0,17.4611,17.5335,17.3887,17.445,66909.0
2015-06-03 10:40:00,21.68,21.69,21.56,21.61,51920.0,17.437,17.445,17.3405,17.3807,51920.0
2015-06-03 10:50:00,21.61,21.76,21.58,21.74,91620.0,17.3807,17.5013,17.3566,17.4852,91620.0
2015-06-03 11:00:00,21.73,21.81,21.72,21.74,61547.0,17.4772,17.5415,17.4692,17.4852,61547.0
2015-06-03 11:10:00,21.74,21.8,21.73,21.8,30601.0,17.4852,17.5335,17.4772,17.5335,30601.0
2015-06-03 11:20:00,21.8,21.82,21.7,21.71,67116.0,17.5335,17.5496,17.4531,17.4611,67116.0
2015-06-03 11:30:00,21.71,21.73,21.6,21.65,104363.0,17.4611,17.4772,17.3726,17.4129,104363.0
2015-06-03 11:40:00,21.65,21.65,21.59,21.61,39254.0,17.4129,17.4129,17.3646,17.3807,39254.0
2015-06-03 11:50:00,21.6,21.6,21.53,21.57,38660.0,17.3726,17.3726,17.3163,17.3485,38660.0
2015-06-03 12:00:00,21.57,21.58,21.5,21.54,52232.0,17.3485,17.3566,17.2922,17.3244,52232.0
2015-06-03 12:10:00,21.55,21.64,21.54,21.62,26178.0,17.3324,17.4048,17.3244,17.3887,26178.0
2015-06-03 12:20:00,21.61,21.61,21.51,21.55,56776.0,17.3807,17.3807,17.3003,17.3324,56776.0
2015-06-03 12:30:00,21.55,21.58,21.47,21.51,64751.0,17.3324,17.3566,17.2681,17.3003,64751.0
2015-06-03 12:40:00,21.51,21.56,21.49,21.55,47711.0,17.3003,17.3405,17.2842,17.3324,47711.0
2015-06-03 12:50:00,21.55,21.56,21.46,21.55,135205.0,17.3324,17.3405,17.26,17.3324,135205.0
2015-06-03 13:00:00,21.56,21.61,21.5,21.6,78178.0,17.3405,17.3807,17.2922,17.3726,78178.0
2015-06-03 13:10:00,21.6,21.7,21.57,21.69,51646.0,17.3726,17.4531,17.3485,17.445,51646.0
2015-06-03 13:20:00,21.69,21.72,21.68,21.7,42174.0,17.445,17.4692,17.437,17.4531,42174.0
2015-06-03 13:30:00,21.7,21.76,21.69,21.74,53218.0,17.4531,17.5013,17.445,17.4852,53218.0
2015-06-03 13:40:00,21.75,21.81,21.74,21.81,48113.0,17.4933,17.5415,17.4852,17.5415,48113.0
2015-06-03 13:50:00,21.81,21.83,21.8,21.8,38812.0,17.5415,17.5576,17.5335,17.5335,38812.0
2015-06-03 14:00:00,21.81,21.95,21.8,21.95,85187.0,17.5415,17.6541,17.5335,17.6541,85187.0
2015-06-03 14:10:00,21.95,22.0,21.94,22.0,66298.0,17.6541,17.6944,17.6461,17.6944,66298.0
2015-06-03 14:20:00,22.0,22.02,21.94,22.0,103958.0,17.6944,17.7104,17.6461,17.6944,103958.0
2015-06-03 14:30:00,21.99,22.0,21.92,21.99,63485.0,17.6863,17.6944,17.63,17.6863,63485.0
2015-06-03 14:40:00,22.0,22.02,21.92,21.92,65597.0,17.6944,17.7104,17.63,17.63,65597.0
2015-06-03 14:50:00,21.92,21.96,21.89,21.89,77215.0,17.63,17.6622,17.6059,17.6059,77215.0
2015-06-03 15:00:00,21.89,22.0,21.89,21.98,95708.0,17.6059,17.6944,17.6059,17.6783,95708.0
2015-06-03 15:10:00,21.98,22.01,21.96,22.0,97709.0,17.6783,17.7024,17.6622,17.6944,97709.0
2015-06-03 15:20:00,21.99,22.08,21.98,22.03,104716.0,17.6863,17.7587,17.6783,17.7185,104716.0
2015-06-03 15:30:00,22.04,22.15,22.01,22.11,154029.0,17.7265,17.815,17.7024,17.7828,154029.0
2015-06-03 15:40:00,22.11,22.19,22.08,22.17,192345.0,17.7828,17.8472,17.7587,17.8311,192345.0
2015-06-03 15:50:00,22.16,22.2,22.14,22.19,389719.0,17.823,17.8552,17.807,17.8472,389719.0
2015-06-04 09:30:00,22.15,22.19,21.87,22.17,129408.0,17.815,17.8472,17.5898,17.8311,129408.0
2015-06-04 09:40:00,22.17,22.47,22.17,22.39,110409.0,17.8311,18.0724,17.8311,18.008,110409.0
2015-06-04 09:50:00,22.39,22.64,22.36,22.57,149269.0,18.008,18.2091,17.9839,18.1528,149269.0
2015-06-04 10:00:00,22.57,22.67,22.45,22.57,100373.0,18.1528,18.2332,18.0563,18.1528,100373.0
2015-06-04 10:10:00,22.57,22.8,22.53,22.65,170241.0,18.1528,18.3378,18.1206,18.2172,170241.0
2015-06-04 10:20:00,22.65,22.68,22.55,22.66,79878.0,18.2172,18.2413,18.1367,18.2252,79878.0
2015-06-04 10:30:00,22.67,22.72,22.59,22.65,73744.0,18.2332,18.2735,18.1689,18.2172,73744.0
2015-06-04 10:40:00,22.65,22.8,22.63,22.73,128703.0,18.2172,18.3378,18.2011,18.2815,128703.0
2015-06-04 10:50:00,22.73,22.78,22.59,22.6,118520.0,18.2815,18.3217,18.1689,18.1769,118520.0
2015-06-04 11:00:00,22.61,22.67,22.55,22.62,210135.0,18.185,18.2332,18.1367,18.193,210135.0
2015-06-04 11:10:00,22.61,22.78,22.6,22.78,127595.0,18.185,18.3217,18.1769,18.3217,127595.0
2015-06-04 11:20:00,22.78,22.79,22.7,22.71,54682.0,18.3217,18.3298,18.2574,18.2654,54682.0
2015-06-04 11:30:00,22.71,22.75,22.69,22.71,99682.0,18.2654,18.2976,18.2493,18.2654,99682.0
2015-06-04 11:40:00,22.72,22.73,22.6,22.63,54830.0,18.2735,18.2815,18.1769,18.2011,54830.0
2015-06-04 11:50:00,22.63,22.69,22.62,22.68,21622.0,18.2011,18.2493,18.193,18.2413,21622.0
2015-06-04 12:00:00,22.68,22.77,22.66,22.74,51173.0,18.2413,18.3137,18.2252,18.2895,51173.0
2015-06-04 12:10:00,22.75,22.78,22.7,22.76,51744.0,18.2976,18.3217,18.2574,18.3056,51744.0
2015-06-04 12:20:00,22.76,22.78,22.71,22.77,57418.0,18.3056,18.3217,18.2654,18.3137,57418.0
2015-06-04 12:30:00,22.77,22.78,22.74,22.75,73045.0,18.3137,18.3217,18.2895,18.2976,73045.0
2015-06-04 12:40:00,22.75,22.78,22.73,22.78,45383.0,18.2976,18.3217,18.2815,18.3217,45383.0
2015-06-04 12:50:00,22.77,22.89,22.76,22.89,125936.0,18.3137,18.4102,18.3056,18.4102,125936.0
2015-06-04 13:00:00,22.9,22.91,22.76,22.78,38656.0,18.4182,18.4263,18.3056,18.3217,38656.0
2015-06-04 13:10:00,22.77,22.82,22.68,22.72,57858.0,18.3137,18.3539,18.2413,18.2735,57858.0
2015-06-04 13:20:00,22.72,22.78,22.7,22.73,33135.0,18.2735,18.3217,18.2574,18.2815,33135.0
2015-06-04 13:30:00,22.73,22.73,22.66,22.73,55776.0,18.2815,18.2815,18.2252,18.2815,55776.0
2015-06-04 13:40:00,22.72,22.8,22.69,22.74,76127.0,18.2735,18.3378,18.2493,18.2895,76127.0
2015-06-04 13:50:00,22.74,22.76,22.68,22.73,55172.0,18.2895,18.3056,18.2413,18.2815,55172.0
2015-06-04 14:00:00,22.72,22.74,22.69,22.72,66542.0,18.2735,18.2895,18.2493,18.2735,66542.0
2015-06-04 14:10:00,22.72,22.83,22.7,22.82,83876.0,18.2735,18.3619,18.2574,18.3539,83876.0
2015-06-04 14:20:00,22.81,23.1,22.81,22.99,155035.0,18.3458,18.5791,18.3458,18.4906,155035.0
2015-06-04 14:30:00,22.97,22.97,22.85,22.89,54724.0,18.4745,18.4745,18.378,18.4102,54724.0
2015-06-04 14:40:00,22.88,22.98,22.85,22.88,67450.0,18.4021,18.4826,18.378,18.4021,67450.0
2015-06-04 14:50:00,22.87,22.92,22.85,22.87,69789.0,18.3941,18.4343,18.378,18.3941,69789.0
2015-06-04 15:00:00,22.86,22.98,22.86,22.97,89349.0,18.3861,18.4826,18.3861,18.4745,89349.0
2015-06-04 15:10:00,22.98,23.06,22.95,22.96,146948.0,18.4826,18.5469,18.4584,18.4665,146948.0
2015-06-04 15:20:00,22.96,23.02,22.93,22.96,65963.0,18.4665,18.5147,18.4424,18.4665,65963.0
2015-06-04 15:30:00,22.96,23.0,22.94,22.99,112262.0,18.4665,18.4987,18.4504,18.4906,112262.0
2015-06-04 15:40:00,22.98,23.04,22.98,22.99,175169.0,18.4826,18.5308,18.4826,18.4906,175169.0
2015-06-04 15:50:00,22.98,23.11,22.95,22.96,391383.0,18.4826,18.5871,18.4584,18.4665,391383.0
2015-06-05 09:30:00,22.84,22.95,22.69,22.88,124317.0,18.37,18.4584,18.2493,18.4021,124317.0
2015-06-05 09:40:00,22.86,22.92,22.69,22.84,161634.0,18.3861,18.4343,18.2493,18.37,161634.0
2015-06-05 09:50:00,22.83,23.06,22.83,22.97,86364.0,18.3619,18.5469,18.3619,18.4745,86364.0
2015-06-05 10:00:00,22.97,22.97,22.84,22.84,128143.0,18.4745,18.4745,18.37,18.37,128143.0
2015-06-05 10:10:00,22.85,22.85,22.7,22.72,145230.0,18.378,18.378,18.2574,18.2735,145230.0
2015-06-05 10:20:00,22.73,22.9,22.72,22.85,51353.0,18.2815,18.4182,18.2735,18.378,51353.0
2015-06-05 10:30:00,22.85,22.87,22.74,22.74,72291.0,18.378,18.3941,18.2895,18.2895,72291.0
2015-06-05 10:40:00,22.75,22.8,22.6,22.62,120781.0,18.2976,18.3378,18.1769,18.193,120781.0
2015-06-05 10:50:00,22.61,22.62,22.51,22.6,99967.0,18.185,18.193,18.1045,18.1769,99967.0
2015-06-05 11:00:00,22.6,22.7,22.58,22.59,49281.0,18.1769,18.2574,18.1609,18.1689,49281.0
2015-06-05 11:10:00,22.6,22.66,22.54,22.56,48263.0,18.1769,18.2252,18.1287,18.1448,48263.0
2015-06-05 11:20:00,22.56,22.64,22.56,22.58,49716.0,18.1448,18.2091,18.1448,18.1609,49716.0
2015-06-05 11:30:00,22.58,22.75,22.57,22.75,49206.0,18.1609,18.2976,18.1528,18.2976,49206.0
2015-06-05 11:40:00,22.75,22.76,22.64,22.64,45796.0,18.2976,18.3056,18.2091,18.2091,45796.0
2015-06-05 11:50:00,22.64,22.73,22.64,22.73,43956.0,18.2091,18.2815,18.2091,18.2815,43956.0
2015-06-05 12:00:00,22.73,22.8,22.7,22.79,65210.0,18.2815,18.3378,18.2574,18.3298,65210.0
2015-06-05 12:10:00,22.79,22.83,22.74,22.83,51188.0,18.3298,18.3619,18.2895,18.3619,51188.0
2015-06-05 12:20:00,22.82,22.83,22.71,22.72,38716.0,18.3539,18.3619,18.2654,18.2735,38716.0
2015-06-05 12:30:00,22.73,22.83,22.73,22.8,70625.0,18.2815,18.3619,18.2815,18.3378,70625.0
2015-06-05 12:40:00,22.81,22.88,22.78,22.84,36255.0,18.3458,18.4021,18.3217,18.37,36255.0
2015-06-05 12:50:00,22.85,22.88,22.83,22.86,25731.0,18.378,18.4021,18.3619,18.3861,25731.0
2015-06-05 13:00:00,22.86,22.89,22.84,22.88,13222.0,18.3861,18.4102,18.37,18.4021,13222.0
2015-06-05 13:10:00,22.89,22.89,22.85,22.89,31317.0,18.4102,18.4102,18.378,18.4102,31317.0
2015-06-05 13:20:00,22.88,22.89,22.85,22.86,24906.0,18.4021,18.4102,18.378,18.3861,24906.0
2015-06-05 13:30:00,22.86,22.89,22.82,22.86,38684.0,18.3861,18.4102,18.3539,18.3861,38684.0
2015-06-05 13:40:00,22.85,22.86,22.71,22.72,37268.0,18.378,18.3861,18.2654,18.2735,37268.0
2015-06-05 13:50:00,22.73,22.75,22.69,22.7,28708.0,18.2815,18.2976,18.2493,18.2574,28708.0
2015-06-05 14:00:00,22.7,22.73,22.68,22.68,51003.0,18.2574,18.2815,18.2413,18.2413,51003.0
2015-06-05 14:10:00,22.69,22.76,22.68,22.75,30146.0,18.2493,18.3056,18.2413,18.2976,30146.0
2015-06-05 14:20:00,22.75,22.75,22.64,22.66,39727.0,18.2976,18.2976,18.2091,18.2252,39727.0
2015-06-05 14:30:00,22.67,22.71,22.66,22.67,30670.0,18.2332,18.2654,18.2252,18.2332,30670.0
2015-06-05 14:40:00,22.66,22.68,22.56,22.58,68153.0,18.2252,18.2413,18.1448,18.1609,68153.0
2015-06-05 14:50:00,22.58,22.62,22.55,22.6,64271.0,18.1609,18.193,18.1367,18.1769,64271.0
2015-06-05 15:00:00,22.61,22.62,22.56,22.61,53785.0,18.185,18.193,18.1448,18.185,53785.0
2015-06-05 15:10:00,22.61,22.66,22.59,22.6,60840.0,18.185,18.2252,18.1689,18.1769,60840.0
2015-06-05 15:20:00,22.6,22.6,22.56,22.57,31694.0,18.1769,18.1769,18.1448,18.1528,31694.0
2015-06-05 15:30:00,22.58,22.61,22.55,22.58,174790.0,18.1609,18.185,18.1367,18.1609,174790.0
2015-06-05 15:40:00,22.58,22.6,22.48,22.52,213761.0,18.1609,18.1769,18.0804,18.1126,213761.0
2015-06-05 15:50:00,22.52,22.52,22.42,22.44,470494.0,18.1126,18.1126,18.0322,18.0482,470494.0
2015-06-08 09:30:00,22.57,22.71,22.54,22.7,77184.0,18.1528,18.2654,18.1287,18.2574,77184.0
2015-06-08 09:40:00,22.69,22.99,22.69,22.86,71468.0,18.2493,18.4906,18.2493,18.3861,71468.0
2015-06-08 09:50:00,22.86,22.86,22.78,22.8,67291.0,18.3861,18.3861,18.3217,18.3378,67291.0
2015-06-08 10:00:00,22.81,22.84,22.72,22.74,77768.0,18.3458,18.37,18.2735,18.2895,77768.0
2015-06-08 10:10:00,22.75,22.77,22.59,22.59,68209.0,18.2976,18.3137,18.1689,18.1689,68209.0
2015-06-08 10:20:00,22.59,22.63,22.54,22.54,48684.0,18.1689,18.2011,18.1287,18.1287,48684.0
2015-06-08 10:30:00,22.54,22.61,22.52,22.57,30164.0,18.1287,18.185,18.1126,18.1528,30164.0
2015-06-08 10:40:00,22.57,22.62,22.52,22.52,35598.0,18.1528,18.193,18.1126,18.1126,35598.0
2015-06-08 10:50:00,22.52,22.52,22.46,22.48,42931.0,18.1126,18.1126,18.0643,18.0804,42931.0
2015-06-08 11:00:00,22.47,22.47,22.37,22.39,60309.0,18.0724,18.0724,17.9919,18.008,60309.0
2015-06-08 11:10:00,22.39,22.49,22.39,22.46,51714.0,18.008,18.0885,18.008,18.0643,51714.0
2015-06-08 11:20:00,22.46,22.48,22.37,22.38,75987.0,18.0643,18.0804,17.9919,18.0,75987.0
2015-06-08 11:30:00,22.38,22.38,22.32,22.35,38746.0,18.0,18.0,17.9517,17.9759,38746.0
2015-06-08 11:40:00,22.34,22.35,22.27,22.28,36592.0,17.9678,17.9759,17.9115,17.9196,36592.0
2015-06-08 11:50:00,22.28,22.28,22.19,22.2,65390.0,17.9196,17.9196,17.8472,17.8552,65390.0
2015-06-08 12:00:00,22.2,22.31,22.19,22.31,32406.0,17.8552,17.9437,17.8472,17.9437,32406.0
2015-06-08 12:10:00,22.3,22.32,22.28,22.31,22617.0,17.9356,17.9517,17.9196,17.9437,22617.0
2015-06-08 12:20:00,22.31,22.34,22.3,22.34,27868.0,17.9437,17.9678,17.9356,17.9678,27868.0
2015-06-08 12:30:00,22.34,22.35,22.31,22.32,31977.0,17.9678,17.9759,17.9437,17.9517,31977.0
2015-06-08 12:40:00,22.31,22.32,22.27,22.28,24531.0,17.9437,17.9517,17.9115,17.9196,24531.0
2015-06-08 12:50:00,22.28,22.29,22.22,22.23,26770.0,17.9196,17.9276,17.8713,17.8793,26770.0
2015-06-08 13:00:00,22.22,22.27,22.22,22.27,28102.0,17.8713,17.9115,17.8713,17.9115,28102.0
2015-06-08 13:10:00,22.27,22.28,22.23,22.25,21115.0,17.9115,17.9196,17.8793,17.8954,21115.0
2015-06-08 13:20:00,22.25,22.27,22.24,22.24,15776.0,17.8954,17.9115,17.8874,17.8874,15776.0
2015-06-08 13:30:00,22.24,22.25,22.22,22.22,35696.0,17.8874,17.8954,17.8713,17.8713,35696.0
2015-06-08 13:40:00,22.22,22.23,22.22,22.23,12453.0,17.8713,17.8793,17.8713,17.8793,12453.0
2015-06-08 13:50:00,22.22,22.28,22.21,22.26,49250.0,17.8713,17.9196,17.8633,17.9035,49250.0
2015-06-08 14:00:00,22.27,22.3,22.27,22.29,54590.0,17.9115,17.9356,17.9115,17.9276,54590.0
2015-06-08 14:10:00,22.29,22.3,22.25,22.27,18604.0,17.9276,17.9356,17.8954,17.9115,18604.0
2015-06-08 14:20:00,22.27,22.39,22.26,22.37,64099.0,17.9115,18.008,17.9035,17.9919,64099.0
2015-06-08 14:30:00,22.37,22.44,22.36,22.43,63269.0,17.9919,18.0482,17.9839,18.0402,63269.0
2015-06-08 14:40:00,22.42,22.44,22.4,22.43,38749.0,18.0322,18.0482,18.0161,18.0402,38749.0
2015-06-08 14:50:00,22.43,22.48,22.42,22.47,58833.0,18.0402,18.0804,18.0322,18.0724,58833.0
2015-06-08 15:00:00,22.46,22.48,22.42,22.42,37676.0,18.0643,18.0804,18.0322,18.0322,37676.0
2015-06-08 15:10:00,22.42,22.43,22.31,22.35,57937.0,18.0322,18.0402,17.9437,17.9759,57937.0
2015-06-08 15:20:00,22.34,22.34,22.22,22.25,86320.0,17.9678,17.9678,17.8713,17.8954,86320.0
2015-06-08 15:30:00,22.25,22.28,22.2,22.28,105586.0,17.8954,17.9196,17.8552,17.9196,105586.0
2015-06-08 15:40:00,22.28,22.32,22.24,22.3,119751.0,17.9196,17.9517,17.8874,17.9356,119751.0
2015-06-08 15:50:00,22.29,22.32,22.25,22.31,248126.0,17.9276,17.9517,17.8954,17.9437,248126.0
2015-06-09 09:30:00,22.31,22.53,22.15,22.36,74485.0,17.9437,18.1206,17.815,17.9839,74485.0
2015-06-09 09:40:00,22.39,22.39,22.12,22.28,71285.0,18.008,18.008,17.7909,17.9196,71285.0
2015-06-09 09:50:00,22.28,22.4,22.26,22.3,38217.0,17.9196,18.0161,17.9035,17.9356,38217.0
2015-06-09 10:00:00,22.3,22.36,22.29,22.34,57416.0,17.9356,17.9839,17.9276,17.9678,57416.0
2015-06-09 10:10:00,22.34,22.46,22.27,22.28,75410.0,17.9678,18.0643,17.9115,17.9196,75410.0
2015-06-09 10:20:00,22.27,22.35,22.2,22.27,51850.0,17.9115,17.9759,17.8552,17.9115,51850.0
2015-06-09 10:30:00,22.27,22.3,22.22,22.25,61148.0,17.9115,17.9356,17.8713,17.8954,61148.0
2015-06-09 10:40:00,22.25,22.25,22.1,22.11,58397.0,17.8954,17.8954,17.7748,17.7828,58397.0
2015-06-09 10:50:00,22.1,22.28,22.06,22.27,124289.0,17.7748,17.9196,17.7426,17.9115,124289.0
2015-06-09 11:00:00,22.27,22.29,22.17,22.2,55080.0,17.9115,17.9276,17.8311,17.8552,55080.0
2015-06-09 11:10:00,22.2,22.22,22.12,22.2,64121.0,17.8552,17.8713,17.7909,17.8552,64121.0
2015-06-09 11:20:00,22.19,22.25,22.17,22.21,28672.0,17.8472,17.8954,17.8311,17.8633,28672.0
2015-06-09 11:30:00,22.21,22.45,22.2,22.45,127071.0,17.8633,18.0563,17.8552,18.0563,127071.0
2015-06-09 11:40:00,22.44,22.52,22.3,22.32,69372.0,18.0482,18.1126,17.9356,17.9517,69372.0
2015-06-09 11:50:00,22.3,22.38,22.26,22.38,59216.0,17.9356,18.0,17.9035,18.0,59216.0
2015-06-09 12:00:00,22.38,22.38,22.3,22.3,52738.0,18.0,18.0,17.9356,17.9356,52738.0
2015-06-09 12:10:00,22.3,22.35,22.29,22.32,54988.0,17.9356,17.9759,17.9276,17.9517,54988.0
2015-06-09 12:20:00,22.31,22.32,22.26,22.27,16886.0,17.9437,17.9517,17.9035,17.9115,16886.0
2015-06-09 12:30:00,22.26,22.28,22.16,22.18,20987.0,17.9035,17.9196,17.823,17.8391,20987.0
2015-06-09 12:40:00,22.16,22.23,22.13,22.2,29330.0,17.823,17.8793,17.7989,17.8552,29330.0
2015-06-09 12:50:00,22.2,22.22,22.18,22.21,18886.0,17.8552,17.8713,17.8391,17.8633,18886.0
2015-06-09 13:00:00,22.21,22.25,22.19,22.25,60660.0,17.8633,17.8954,17.8472,17.8954,60660.0
2015-06-09 13:10:00,22.25,22.27,22.1,22.11,75691.0,17.8954,17.9115,17.7748,17.7828,75691.0
2015-06-09 13:20:00,22.1,22.14,22.08,22.1,42335.0,17.7748,17.807,17.7587,17.7748,42335.0
2015-06-09 13:30:00,22.09,22.2,22.09,22.19,36333.0,17.7667,17.8552,17.7667,17.8472,36333.0
2015-06-09 13:40:00,22.19,22.2,22.11,22.12,17367.0,17.8472,17.8552,17.7828,17.7909,17367.0
2015-06-09 13:50:00,22.12,22.15,22.1,22.14,37674.0,17.7909,17.815,17.7748,17.807,37674.0
2015-06-09 14:00:00,22.14,22.18,22.14,22.15,47848.0,17.807,17.8391,17.807,17.815,47848.0
2015-06-09 14:10:00,22.16,22.17,22.1,22.12,54809.0,17.823,17.8311,17.7748,17.7909,54809.0
2015-06-09 14:20:00,22.12,22.18,22.07,22.17,48284.0,17.7909,17.8391,17.7507,17.8311,48284.0
2015-06-09 14:30:00,22.17,22.18,22.13,22.15,23497.0,17.8311,17.8391,17.7989,17.815,23497.0
2015-06-09 14:40:00,22.15,22.15,22.1,22.1,29511.0,17.815,17.815,17.7748,17.7748,29511.0
2015-06-09 14:50:00,22.1,22.1,22.01,22.06,46754.0,17.7748,17.7748,17.7024,17.7426,46754.0
2015-06-09 15:00:00,22.07,22.1,22.05,22.06,34577.0,17.7507,17.7748,17.7346,17.7426,34577.0
2015-06-09 15:10:00,22.05,22.12,22.04,22.11,47816.0,17.7346,17.7909,17.7265,17.7828,47816.0
2015-06-09 15:20:00,22.11,22.12,22.06,22.11,67014.0,17.7828,17.7909,17.7426,17.7828,67014.0
2015-06-09 15:30:00,22.11,22.17,22.09,22.16,89437.0,17.7828,17.8311,17.7667,17.823,89437.0
2015-06-09 15:40:00,22.16,22.2,22.14,22.16,105831.0,17.823,17.8552,17.807,17.823,105831.0
2015-06-09 15:50:00,22.16,22.2,22.14,22.19,239653.0,17.823,17.8552,17.807,17.8472,239653.0
2015-06-10 09:30:00,22.69,23.72,22.52,23.45,540212.0,18.2493,19.0777,18.1126,18.8606,540212.0
2015-06-10 09:40:00,23.45,23.7,23.33,23.36,265662.0,18.8606,19.0617,18.7641,18.7882,265662.0
2015-06-10 09:50:00,23.37,23.55,23.1,23.1,284766.0,18.7962,18.941,18.5791,18.5791,284766.0
2015-06-10 10:00:00,23.12,23.24,23.07,23.14,275551.0,18.5952,18.6917,18.555,18.6113,275551.0
2015-06-10 10:10:00,23.13,23.18,23.06,23.07,116551.0,18.6032,18.6434,18.5469,18.555,116551.0
2015-06-10 10:20:00,23.06,23.23,23.0,23.09,120906.0,18.5469,18.6836,18.4987,18.571,120906.0
2015-06-10 10:30:00,23.09,23.28,23.02,23.12,91777.0,18.571,18.7239,18.5147,18.5952,91777.0
2015-06-10 10:40:00,23.11,23.18,23.04,23.04,73021.0,18.5871,18.6434,18.5308,18.5308,73021.0
2015-06-10 10:50:00,23.05,23.05,22.86,22.87,98387.0,18.5389,18.5389,18.3861,18.3941,98387.0
2015-06-10 11:00:00,22.87,23.0,22.86,22.92,47996.0,18.3941,18.4987,18.3861,18.4343,47996.0
2015-06-10 11:10:00,22.91,23.09,22.91,22.96,51394.0,18.4263,18.571,18.4263,18.4665,51394.0
2015-06-10 11:20:00,22.97,22.98,22.81,22.84,54041.0,18.4745,18.4826,18.3458,18.37,54041.0
2015-06-10 11:30:00,22.84,22.88,22.81,22.81,33932.0,18.37,18.4021,18.3458,18.3458,33932.0
2015-06-10 11:40:00,22.81,22.93,22.76,22.93,48929.0,18.3458,18.4424,18.3056,18.4424,48929.0
2015-06-10 11:50:00,22.92,23.06,22.92,23.05,90911.0,18.4343,18.5469,18.4343,18.5389,90911.0
2015-06-10 12:00:00,23.05,23.36,23.05,23.31,173185.0,18.5389,18.7882,18.5389,18.748,173185.0
2015-06-10 12:10:00,23.3,23.34,23.24,23.31,76186.0,18.7399,18.7721,18.6917,18.748,76186.0
2015-06-10 12:20:00,23.31,23.37,23.14,23.18,54618.0,18.748,18.7962,18.6113,18.6434,54618.0
2015-06-10 12:30:00,23.18,23.25,23.09,23.09,31821.0,18.6434,18.6997,18.571,18.571,31821.0
2015-06-10 12:40:00,23.08,23.09,22.88,22.95,82076.0,18.563,18.571,18.4021,18.4584,82076.0
2015-06-10 12:50:00,22.95,22.95,22.85,22.87,35463.0,18.4584,18.4584,18.378,18.3941,35463.0
2015-06-10 13:00:00,22.87,22.94,22.81,22.93,43386.0,18.3941,18.4504,18.3458,18.4424,43386.0
2015-06-10 13:10:00,22.94,22.99,22.7,22.76,88729.0,18.4504,18.4906,18.2574,18.3056,88729.0
2015-06-10 13:20:00,22.76,22.88,22.76,22.77,51172.0,18.3056,18.4021,18.3056,18.3137,51172.0
2015-06-10 13:30:00,22.77,22.84,22.77,22.79,28702.0,18.3137,18.37,18.3137,18.3298,28702.0
2015-06-10 13:40:00,22.78,22.83,22.75,22.81,37333.0,18.3217,18.3619,18.2976,18.3458,37333.0
2015-06-10 13:50:00,22.82,22.85,22.79,22.8,24242.0,18.3539,18.378,18.3298,18.3378,24242.0
2015-06-10 14:00:00,22.8,22.85,22.78,22.82,34451.0,18.3378,18.378,18.3217,18.3539,34451.0
2015-06-10 14:10:00,22.81,22.81,22.75,22.78,31585.0,18.3458,18.3458,18.2976,18.3217,31585.0
2015-06-10 14:20:00,22.79,22.82,22.77,22.8,22229.0,18.3298,18.3539,18.3137,18.3378,22229.0
2015-06-10 14:30:00,22.8,22.8,22.7,22.75,30817.0,18.3378,18.3378,18.2574,18.2976,30817.0
2015-06-10 14:40:00,22.76,22.76,22.71,22.71,25759.0,18.3056,18.3056,18.2654,18.2654,25759.0
2015-06-10 14:50:00,22.71,22.74,22.67,22.71,36929.0,18.2654,18.2895,18.2332,18.2654,36929.0
2015-06-10 15:00:00,22.71,22.71,22.64,22.65,58293.0,18.2654,18.2654,18.2091,18.2172,58293.0
2015-06-10 15:10:00,22.66,22.66,22.63,22.65,27889.0,18.2252,18.2252,18.2011,18.2172,27889.0
2015-06-10 15:20:00,22.65,22.68,22.63,22.65,57615.0,18.2172,18.2413,18.2011,18.2172,57615.0
2015-06-10 15:30:00,22.64,22.76,22.64,22.71,119057.0,18.2091,18.3056,18.2091,18.2654,119057.0
2015-06-10 15:40:00,22.71,22.83,22.7,22.81,151687.0,18.2654,18.3619,18.2574,18.3458,151687.0
2015-06-10 15:50:00,22.82,22.89,22.81,22.84,260889.0,18.3539,18.4102,18.3458,18.37,260889.0
2015-06-11 09:30:00,22.85,23.0,22.79,22.89,43502.0,18.378,18.4987,18.3298,18.4102,43502.0
2015-06-11 09:40:00,22.9,22.91,22.74,22.91,66509.0,18.4182,18.4263,18.2895,18.4263,66509.0
2015-06-11 09:50:00,22.9,22.92,22.86,22.88,18305.0,18.4182,18.4343,18.3861,18.4021,18305.0
2015-06-11 10:00:00,22.87,22.93,22.84,22.89,37417.0,18.3941,18.4424,18.37,18.4102,37417.0
2015-06-11 10:10:00,22.89,22.89,22.84,22.86,36565.0,18.4102,18.4102,18.37,18.3861,36565.0
2015-06-11 10:20:00,22.87,22.97,22.86,22.92,93239.0,18.3941,18.4745,18.3861,18.4343,93239.0
2015-06-11 10:30:00,22.9,22.9,22.67,22.69,87007.0,18.4182,18.4182,18.2332,18.2493,87007.0
2015-06-11 10:40:00,22.7,22.83,22.68,22.77,59656.0,18.2574,18.3619,18.2413,18.3137,59656.0
2015-06-11 10:50:00,22.78,22.8,22.71,22.71,35878.0,18.3217,18.3378,18.2654,18.2654,35878.0
2015-06-11 11:00:00,22.7,22.71,22.65,22.69,37213.0,18.2574,18.2654,18.2172,18.2493,37213.0
2015-06-11 11:10:00,22.69,22.7,22.58,22.59,36509.0,18.2493,18.2574,18.1609,18.1689,36509.0
2015-06-11 11:20:00,22.59,22.76,22.58,22.76,46425.0,18.1689,18.3056,18.1609,18.3056,46425.0
2015-06-11 11:30:00,22.76,22.76,22.72,22.74,22677.0,18.3056,18.3056,18.2735,18.2895,22677.0
2015-06-11 11:40:00,22.74,22.74,22.66,22.68,24637.0,18.2895,18.2895,18.2252,18.2413,24637.0
2015-06-11 11:50:00,22.67,22.83,22.67,22.81,46045.0,18.2332,18.3619,18.2332,18.3458,46045.0
2015-06-11 12:00:00,22.79,22.8,22.7,22.75,17227.0,18.3298,18.3378,18.2574,18.2976,17227.0
2015-06-11 12:10:00,22.74,22.8,22.73,22.8,31979.0,18.2895,18.3378,18.2815,18.3378,31979.0
2015-06-11 12:20:00,22.8,22.92,22.78,22.9,78124.0,18.3378,18.4343,18.3217,18.4182,78124.0
2015-06-11 12:30:00,22.9,22.9,22.82,22.82,22037.0,18.4182,18.4182,18.3539,18.3539,22037.0
2015-06-11 12:40:00,22.82,22.95,22.82,22.91,103204.0,18.3539,18.4584,18.3539,18.4263,103204.0
2015-06-11 12:50:00,22.91,22.93,22.85,22.86,14700.0,18.4263,18.4424,18.378,18.3861,14700.0
2015-06-11 13:00:00,22.85,22.85,22.78,22.8,18482.0,18.378,18.378,18.3217,18.3378,18482.0
2015-06-11 13:10:00,22.79,22.84,22.78,22.83,16048.0,18.3298,18.37,18.3217,18.3619,16048.0
2015-06-11 13:20:00,22.82,22.84,22.74,22.76,24732.0,18.3539,18.37,18.2895,18.3056,24732.0
2015-06-11 13:30:00,22.76,22.76,22.68,22.71,28291.0,18.3056,18.3056,18.2413,18.2654,28291.0
2015-06-11 13:40:00,22.71,22.71,22.63,22.63,32370.0,18.2654,18.2654,18.2011,18.2011,32370.0
2015-06-11 13:50:00,22.63,22.64,22.58,22.58,33873.0,18.2011,18.2091,18.1609,18.1609,33873.0
2015-06-11 14:00:00,22.58,22.6,22.54,22.56,33021.0,18.1609,18.1769,18.1287,18.1448,33021.0
2015-06-11 14:10:00,22.56,22.57,22.53,22.56,23729.0,18.1448,18.1528,18.1206,18.1448,23729.0
2015-06-11 14:20:00,22.55,22.6,22.54,22.59,32752.0,18.1367,18.1769,18.1287,18.1689,32752.0
2015-06-11 14:30:00,22.58,22.6,22.54,22.59,24600.0,18.1609,18.1769,18.1287,18.1689,24600.0
2015-06-11 14:40:00,22.57,22.66,22.56,22.66,23679.0,18.1528,18.2252,18.1448,18.2252,23679.0
2015-06-11 14:50:00,22.65,22.71,22.6,22.61,32510.0,18.2172,18.2654,18.1769,18.185,32510.0
2015-06-11 15:00:00,22.61,22.67,22.59,22.62,50897.0,18.185,18.2332,18.1689,18.193,50897.0
2015-06-11 15:10:00,22.62,22.66,22.61,22.62,41237.0,18.193,18.2252,18.185,18.193,41237.0
2015-06-11 15:20:00,22.62,22.64,22.59,22.6,57250.0,18.193,18.2091,18.1689,18.1769,57250.0
2015-06-11 15:30:00,22.61,22.64,22.6,22.62,57701.0,18.185,18.2091,18.1769,18.193,57701.0
2015-06-11 15:40:00,22.63,22.64,22.6,22.62,79041.0,18.2011,18.2091,18.1769,18.193,79041.0
2015-06-11 15:50:00,22.61,22.64,22.59,22.64,153726.0,18.185,18.2091,18.1689,18.2091,153726.0
2015-06-12 09:30:00,22.58,22.63,22.51,22.54,48269.0,18.1609,18.2011,18.1045,18.1287,48269.0
2015-06-12 09:40:00,22.53,22.65,22.5,22.65,14491.0,18.1206,18.2172,18.0965,18.2172,14491.0
2015-06-12 09:50:00,22.67,22.67,22.53,22.56,11600.0,18.2332,18.2332,18.1206,18.1448,11600.0
2015-06-12 10:00:00,22.55,22.65,22.53,22.56,42963.0,18.1367,18.2172,18.1206,18.1448,42963.0
2015-06-12 10:10:00,22.56,22.63,22.43,22.45,155783.0,18.1448,18.2011,18.0402,18.0563,155783.0
2015-06-12 10:20:00,22.45,22.51,22.45,22.48,32630.0,18.0563,18.1045,18.0563,18.0804,32630.0
2015-06-12 10:30:00,22.47,22.47,22.33,22.4,42217.0,18.0724,18.0724,17.9598,18.0161,42217.0
2015-06-12 10:40:00,22.39,22.41,22.31,22.34,39791.0,18.008,18.0241,17.9437,17.9678,39791.0
2015-06-12 10:50:00,22.34,22.39,22.3,22.31,29819.0,17.9678,18.008,17.9356,17.9437,29819.0
2015-06-12 11:00:00,22.31,22.32,22.26,22.32,34365.0,17.9437,17.9517,17.9035,17.9517,34365.0
2015-06-12 11:10:00,22.32,22.42,22.3,22.38,44746.0,17.9517,18.0322,17.9356,18.0,44746.0
2015-06-12 11:20:00,22.39,22.53,22.38,22.51,49083.0,18.008,18.1206,18.0,18.1045,49083.0
2015-06-12 11:30:00,22.5,22.52,22.41,22.44,18666.0,18.0965,18.1126,18.0241,18.0482,18666.0
2015-06-12 11:40:00,22.45,22.48,22.44,22.48,28170.0,18.0563,18.0804,18.0482,18.0804,28170.0
2015-06-12 11:50:00,22.47,22.5,22.44,22.47,27352.0,18.0724,18.0965,18.0482,18.0724,27352.0
2015-06-12 12:00:00,22.46,22.5,22.46,22.48,15611.0,18.0643,18.0965,18.0643,18.0804,15611.0
2015-06-12 12:10:00,22.48,22.48,22.46,22.48,14538.0,18.0804,18.0804,18.0643,18.0804,14538.0
2015-06-12 12:20:00,22.48,22.53,22.48,22.5,11200.0,18.0804,18.1206,18.0804,18.0965,11200.0
2015-06-12 12:30:00,22.5,22.52,22.49,22.5,20682.0,18.0965,18.1126,18.0885,18.0965,20682.0
2015-06-12 12:40:00,22.5,22.51,22.42,22.45,41436.0,18.0965,18.1045,18.0322,18.0563,41436.0
2015-06-12 12:50:00,22.45,22.48,22.44,22.45,37500.0,18.0563,18.0804,18.0482,18.0563,37500.0
2015-06-12 13:00:00,22.45,22.48,22.42,22.46,26815.0,18.0563,18.0804,18.0322,18.0643,26815.0
2015-06-12 13:10:00,22.47,22.58,22.47,22.55,39945.0,18.0724,18.1609,18.0724,18.1367,39945.0
2015-06-12 13:20:00,22.55,22.56,22.5,22.5,24417.0,18.1367,18.1448,18.0965,18.0965,24417.0
2015-06-12 13:30:00,22.5,22.55,22.5,22.51,52574.0,18.0965,18.1367,18.0965,18.1045,52574.0
2015-06-12 13:40:00,22.51,22.51,22.46,22.46,21928.0,18.1045,18.1045,18.0643,18.0643,21928.0
2015-06-12 13:50:00,22.46,22.49,22.46,22.49,25590.0,18.0643,18.0885,18.0643,18.0885,25590.0
2015-06-12 14:00:00,22.49,22.5,22.47,22.48,25448.0,18.0885,18.0965,18.0724,18.0804,25448.0
2015-06-12 14:10:00,22.47,22.48,22.46,22.46,15099.0,18.0724,18.0804,18.0643,18.0643,15099.0
2015-06-12 14:20:00,22.47,22.48,22.46,22.47,18081.0,18.0724,18.0804,18.0643,18.0724,18081.0
2015-06-12 14:30:00,22.47,22.53,22.46,22.52,20048.0,18.0724,18.1206,18.0643,18.1126,20048.0
2015-06-12 14:40:00,22.53,22.55,22.52,22.55,17969.0,18.1206,18.1367,18.1126,18.1367,17969.0
2015-06-12 14:50:00,22.55,22.56,22.53,22.53,18881.0,18.1367,18.1448,18.1206,18.1206,18881.0
2015-06-12 15:00:00,22.54,22.55,22.47,22.47,66146.0,18.1287,18.1367,18.0724,18.0724,66146.0
2015-06-12 15:10:00,22.47,22.48,22.45,22.46,43753.0,18.0724,18.0804,18.0563,18.0643,43753.0
2015-06-12 15:20:00,22.46,22.51,22.45,22.51,53942.0,18.0643,18.1045,18.0563,18.1045,53942.0
2015-06-12 15:30:00,22.51,22.54,22.48,22.52,49875.0,18.1045,18.1287,18.0804,18.1126,49875.0
2015-06-12 15:40:00,22.52,22.59,22.52,22.58,83987.0,18.1126,18.1689,18.1126,18.1609,83987.0
2015-06-12 15:50:00,22.58,22.58,22.54,22.55,172863.0,18.1609,18.1609,18.1287,18.1367,172863.0
2015-06-15 09:30:00,22.32,22.32,22.1,22.23,117822.0,17.9517,17.9517,17.7748,17.8793,117822.0
2015-06-15 09:40:00,22.21,22.21,22.03,22.05,21125.0,17.8633,17.8633,17.7185,17.7346,21125.0
2015-06-15 09:50:00,22.03,22.21,22.02,22.2,105063.0,17.7185,17.8633,17.7104,17.8552,105063.0
2015-06-15 10:00:00,22.19,22.25,22.11,22.19,38043.0,17.8472,17.8954,17.7828,17.8472,38043.0
2015-06-15 10:10:00,22.19,22.2,22.01,22.02,39847.0,17.8472,17.8552,17.7024,17.7104,39847.0
2015-06-15 10:20:00,22.01,22.12,21.98,22.11,64280.0,17.7024,17.7909,17.6783,17.7828,64280.0
2015-06-15 10:30:00,22.11,22.12,22.0,22.03,82077.0,17.7828,17.7909,17.6944,17.7185,82077.0
2015-06-15 10:40:00,22.03,22.06,21.98,22.03,50693.0,17.7185,17.7426,17.6783,17.7185,50693.0
2015-06-15 10:50:00,22.04,22.12,22.04,22.06,73919.0,17.7265,17.7909,17.7265,17.7426,73919.0
2015-06-15 11:00:00,22.07,22.13,22.05,22.06,46340.0,17.7507,17.7989,17.7346,17.7426,46340.0
2015-06-15 11:10:00,22.06,22.12,22.06,22.06,12528.0,17.7426,17.7909,17.7426,17.7426,12528.0
2015-06-15 11:20:00,22.07,22.08,21.99,22.0,81707.0,17.7507,17.7587,17.6863,17.6944,81707.0
2015-06-15 11:30:00,22.01,22.04,22.0,22.01,39404.0,17.7024,17.7265,17.6944,17.7024,39404.0
2015-06-15 11:40:00,22.02,22.03,21.99,22.03,48249.0,17.7104,17.7185,17.6863,17.7185,48249.0
2015-06-15 11:50:00,22.03,22.06,21.99,22.0,33132.0,17.7185,17.7426,17.6863,17.6944,33132.0
2015-06-15 12:00:00,22.0,22.0,21.95,21.99,43030.0,17.6944,17.6944,17.6541,17.6863,43030.0
2015-06-15 12:10:00,21.98,21.98,21.9,21.92,46179.0,17.6783,17.6783,17.6139,17.63,46179.0
2015-06-15 12:20:00,21.91,21.92,21.82,21.87,61128.0,17.622,17.63,17.5496,17.5898,61128.0
2015-06-15 12:30:00,21.87,21.87,21.78,21.83,47151.0,17.5898,17.5898,17.5174,17.5576,47151.0
2015-06-15 12:40:00,21.83,21.83,21.79,21.79,50842.0,17.5576,17.5576,17.5255,17.5255,50842.0
2015-06-15 12:50:00,21.8,21.87,21.79,21.85,43588.0,17.5335,17.5898,17.5255,17.5737,43588.0
2015-06-15 13:00:00,21.85,21.92,21.84,21.88,28912.0,17.5737,17.63,17.5657,17.5978,28912.0
2015-06-15 13:10:00,21.89,21.95,21.87,21.88,35831.0,17.6059,17.6541,17.5898,17.5978,35831.0
2015-06-15 13:20:00,21.88,21.91,21.79,21.83,39797.0,17.5978,17.622,17.5255,17.5576,39797.0
2015-06-15 13:30:00,21.83,21.85,21.79,21.79,47224.0,17.5576,17.5737,17.5255,17.5255,47224.0
2015-06-15 13:40:00,21.79,21.8,21.72,21.73,42632.0,17.5255,17.5335,17.4692,17.4772,42632.0
2015-06-15 13:50:00,21.73,21.81,21.71,21.78,49530.0,17.4772,17.5415,17.4611,17.5174,49530.0
2015-06-15 14:00:00,21.77,21.9,21.77,21.84,60178.0,17.5094,17.6139,17.5094,17.5657,60178.0
2015-06-15 14:10:00,21.83,21.9,21.83,21.86,34348.0,17.5576,17.6139,17.5576,17.5818,34348.0
2015-06-15 14:20:00,21.86,21.86,21.8,21.81,32622.0,17.5818,17.5818,17.5335,17.5415,32622.0
2015-06-15 14:30:00,21.81,21.83,21.76,21.79,45286.0,17.5415,17.5576,17.5013,17.5255,45286.0
2015-06-15 14:40:00,21.79,21.8,21.72,21.76,100916.0,17.5255,17.5335,17.4692,17.5013,100916.0
2015-06-15 14:50:00,21.76,21.8,21.74,21.74,150491.0,17.5013,17.5335,17.4852,17.4852,150491.0
2015-06-15 15:00:00,21.74,21.74,21.66,21.69,66036.0,17.4852,17.4852,17.4209,17.445,66036.0
2015-06-15 15:10:00,21.69,21.71,21.66,21.66,88067.0,17.445,17.4611,17.4209,17.4209,88067.0
2015-06-15 15:20:00,21.67,21.72,21.63,21.71,117203.0,17.4289,17.4692,17.3968,17.4611,117203.0
2015-06-15 15:30:00,21.71,21.77,21.7,21.73,96007.0,17.4611,17.5094,17.4531,17.4772,96007.0
2015-06-15 15:40:00,21.74,21.79,21.73,21.76,223176.0,17.4852,17.5255,17.4772,17.5013,223176.0
2015-06-15 15:50:00,21.75,21.76,21.7,21.73,470369.0,17.4933,17.5013,17.4531,17.4772,470369.0
2015-06-16 09:30:00,21.68,21.86,21.66,21.77,47300.0,17.437,17.5818,17.4209,17.5094,47300.0
2015-06-16 09:40:00,21.8,21.9,21.78,21.86,32102.0,17.5335,17.6139,17.5174,17.5818,32102.0
2015-06-16 09:50:00,21.87,22.0,21.86,21.99,24778.0,17.5898,17.6944,17.5818,17.6863,24778.0
2015-06-16 10:00:00,21.99,22.02,21.76,21.78,38452.0,17.6863,17.7104,17.5013,17.5174,38452.0
2015-06-16 10:10:00,21.78,21.91,21.76,21.91,60107.0,17.5174,17.622,17.5013,17.622,60107.0
2015-06-16 10:20:00,21.91,21.92,21.82,21.83,28341.0,17.622,17.63,17.5496,17.5576,28341.0
2015-06-16 10:30:00,21.82,21.86,21.79,21.86,22626.0,17.5496,17.5818,17.5255,17.5818,22626.0
2015-06-16 10:40:00,21.86,21.91,21.85,21.91,22175.0,17.5818,17.622,17.5737,17.622,22175.0
2015-06-16 10:50:00,21.92,21.94,21.88,21.9,33643.0,17.63,17.6461,17.5978,17.6139,33643.0
2015-06-16 11:00:00,21.9,21.94,21.88,21.94,17222.0,17.6139,17.6461,17.5978,17.6461,17222.0
2015-06-16 11:10:00,21.94,21.99,21.93,21.93,35431.0,17.6461,17.6863,17.6381,17.6381,35431.0
2015-06-16 11:20:00,21.94,21.94,21.77,21.83,83640.0,17.6461,17.6461,17.5094,17.5576,83640.0
2015-06-16 11:30:00,21.84,21.88,21.81,21.81,25001.0,17.5657,17.5978,17.5415,17.5415,25001.0
2015-06-16 11:40:00,21.81,21.89,21.8,21.89,35273.0,17.5415,17.6059,17.5335,17.6059,35273.0
2015-06-16 11:50:00,21.9,21.9,21.86,21.88,32598.0,17.6139,17.6139,17.5818,17.5978,32598.0
2015-06-16 12:00:00,21.87,21.87,21.83,21.83,14377.0,17.5898,17.5898,17.5576,17.5576,14377.0
2015-06-16 12:10:00,21.82,21.85,21.79,21.82,18510.0,17.5496,17.5737,17.5255,17.5496,18510.0
2015-06-16 12:20:00,21.82,21.84,21.78,21.84,22230.0,17.5496,17.5657,17.5174,17.5657,22230.0
2015-06-16 12:30:00,21.84,21.88,21.83,21.86,22662.0,17.5657,17.5978,17.5576,17.5818,22662.0
2015-06-16 12:40:00,21.87,21.96,21.87,21.9,37918.0,17.5898,17.6622,17.5898,17.6139,37918.0
2015-06-16 12:50:00,21.91,21.93,21.89,21.92,24384.0,17.622,17.6381,17.6059,17.63,24384.0
2015-06-16 13:00:00,21.92,21.93,21.8,21.81,47372.0,17.63,17.6381,17.5335,17.5415,47372.0
2015-06-16 13:10:00,21.81,21.81,21.76,21.77,29202.0,17.5415,17.5415,17.5013,17.5094,29202.0
2015-06-16 13:20:00,21.77,21.8,21.76,21.78,52366.0,17.5094,17.5335,17.5013,17.5174,52366.0
2015-06-16 13:30:00,21.78,21.81,21.73,21.8,38901.0,17.5174,17.5415,17.4772,17.5335,38901.0
2015-06-16 13:40:00,21.8,21.86,21.79,21.85,50745.0,17.5335,17.5818,17.5255,17.5737,50745.0
2015-06-16 13:50:00,21.86,21.88,21.82,21.82,26526.0,17.5818,17.5978,17.5496,17.5496,26526.0
2015-06-16 14:00:00,21.82,21.85,21.78,21.85,29934.0,17.5496,17.5737,17.5174,17.5737,29934.0
2015-06-16 14:10:00,21.85,21.86,21.73,21.73,60590.0,17.5737,17.5818,17.4772,17.4772,60590.0
2015-06-16 14:20:00,21.73,21.81,21.73,21.8,35671.0,17.4772,17.5415,17.4772,17.5335,35671.0
2015-06-16 14:30:00,21.8,21.84,21.78,21.78,26668.0,17.5335,17.5657,17.5174,17.5174,26668.0
2015-06-16 14:40:00,21.78,21.92,21.78,21.9,62739.0,17.5174,17.63,17.5174,17.6139,62739.0
2015-06-16 14:50:00,21.9,21.93,21.87,21.91,36002.0,17.6139,17.6381,17.5898,17.622,36002.0
2015-06-16 15:00:00,21.91,21.98,21.91,21.96,56144.0,17.622,17.6783,17.622,17.6622,56144.0
2015-06-16 15:10:00,21.96,21.97,21.95,21.95,29452.0,17.6622,17.6702,17.6541,17.6541,29452.0
2015-06-16 15:20:00,21.96,21.97,21.94,21.96,44349.0,17.6622,17.6702,17.6461,17.6622,44349.0
2015-06-16 15:30:00,21.96,22.0,21.95,21.99,57574.0,17.6622,17.6944,17.6541,17.6863,57574.0
2015-06-16 15:40:00,21.98,22.0,21.96,22.0,101200.0,17.6783,17.6944,17.6622,17.6944,101200.0
2015-06-16 15:50:00,22.0,22.0,21.94,21.97,125429.0,17.6944,17.6944,17.6461,17.6702,125429.0
2015-06-17 09:30:00,22.18,22.3,22.18,22.28,65816.0,17.8391,17.9356,17.8391,17.9196,65816.0
2015-06-17 09:40:00,22.27,22.35,22.17,22.25,52735.0,17.9115,17.9759,17.8311,17.8954,52735.0
2015-06-17 09:50:00,22.26,22.28,22.19,22.2,14465.0,17.9035,17.9196,17.8472,17.8552,14465.0
2015-06-17 10:00:00,22.21,22.23,22.15,22.18,31184.0,17.8633,17.8793,17.815,17.8391,31184.0
2015-06-17 10:10:00,22.18,22.18,22.08,22.09,31385.0,17.8391,17.8391,17.7587,17.7667,31385.0
2015-06-17 10:20:00,22.08,22.18,22.08,22.17,18669.0,17.7587,17.8391,17.7587,17.8311,18669.0
2015-06-17 10:30:00,22.18,22.24,22.14,22.23,30429.0,17.8391,17.8874,17.807,17.8793,30429.0
2015-06-17 10:40:00,22.23,22.29,22.21,22.28,28427.0,17.8793,17.9276,17.8633,17.9196,28427.0
2015-06-17 10:50:00,22.28,22.29,22.25,22.27,47250.0,17.9196,17.9276,17.8954,17.9115,47250.0
2015-06-17 11:00:00,22.27,22.39,22.26,22.38,57225.0,17.9115,18.008,17.9035,18.0,57225.0
2015-06-17 11:10:00,22.37,22.39,22.3,22.34,58951.0,17.9919,18.008,17.9356,17.9678,58951.0
2015-06-17 11:20:00,22.34,22.35,22.3,22.32,35890.0,17.9678,17.9759,17.9356,17.9517,35890.0
2015-06-17 11:30:00,22.32,22.37,22.3,22.37,59259.0,17.9517,17.9919,17.9356,17.9919,59259.0
2015-06-17 11:40:00,22.36,22.36,22.19,22.22,39452.0,17.9839,17.9839,17.8472,17.8713,39452.0
2015-06-17 11:50:00,22.24,22.34,22.24,22.29,30747.0,17.8874,17.9678,17.8874,17.9276,30747.0
2015-06-17 12:00:00,22.29,22.31,22.23,22.26,37915.0,17.9276,17.9437,17.8793,17.9035,37915.0
2015-06-17 12:10:00,22.26,22.3,22.22,22.25,21143.0,17.9035,17.9356,17.8713,17.8954,21143.0
2015-06-17 12:20:00,22.24,22.3,22.23,22.28,42751.0,17.8874,17.9356,17.8793,17.9196,42751.0
2015-06-17 12:30:00,22.29,22.3,22.18,22.19,47679.0,17.9276,17.9356,17.8391,17.8472,47679.0
2015-06-17 12:40:00,22.19,22.21,22.11,22.13,21120.0,17.8472,17.8633,17.7828,17.7989,21120.0
2015-06-17 12:50:00,22.13,22.13,22.04,22.1,36637.0,17.7989,17.7989,17.7265,17.7748,36637.0
2015-06-17 13:00:00,22.1,22.11,22.03,22.05,25856.0,17.7748,17.7828,17.7185,17.7346,25856.0
2015-06-17 13:10:00,22.06,22.19,22.06,22.18,43777.0,17.7426,17.8472,17.7426,17.8391,43777.0
2015-06-17 13:20:00,22.17,22.17,22.1,22.1,12136.0,17.8311,17.8311,17.7748,17.7748,12136.0
2015-06-17 13:30:00,22.09,22.14,22.08,22.11,11900.0,17.7667,17.807,17.7587,17.7828,11900.0
2015-06-17 13:40:00,22.11,22.14,22.09,22.11,17069.0,17.7828,17.807,17.7667,17.7828,17069.0
2015-06-17 13:50:00,22.1,22.19,22.09,22.18,13280.0,17.7748,17.8472,17.7667,17.8391,13280.0
2015-06-17 14:00:00,22.18,22.29,22.16,22.25,36067.0,17.8391,17.9276,17.823,17.8954,36067.0
2015-06-17 14:10:00,22.25,22.25,22.17,22.17,22147.0,17.8954,17.8954,17.8311,17.8311,22147.0
2015-06-17 14:20:00,22.18,22.18,22.1,22.12,22246.0,17.8391,17.8391,17.7748,17.7909,22246.0
2015-06-17 14:30:00,22.11,22.18,22.1,22.16,33752.0,17.7828,17.8391,17.7748,17.823,33752.0
2015-06-17 14:40:00,22.17,22.3,22.17,22.27,38144.0,17.8311,17.9356,17.8311,17.9115,38144.0
2015-06-17 14:50:00,22.26,22.28,22.22,22.25,34893.0,17.9035,17.9196,17.8713,17.8954,34893.0
2015-06-17 15:00:00,22.25,22.27,22.2,22.2,22674.0,17.8954,17.9115,17.8552,17.8552,22674.0
2015-06-17 15:10:00,22.2,22.28,22.19,22.26,88423.0,17.8552,17.9196,17.8472,17.9035,88423.0
2015-06-17 15:20:00,22.25,22.27,22.24,22.26,37298.0,17.8954,17.9115,17.8874,17.9035,37298.0
2015-06-17 15:30:00,22.26,22.3,22.25,22.29,59570.0,17.9035,17.9356,17.8954,17.9276,59570.0
2015-06-17 15:40:00,22.29,22.29,22.23,22.24,70780.0,17.9276,17.9276,17.8793,17.8874,70780.0
2015-06-17 15:50:00,22.23,22.26,22.22,22.23,119131.0,17.8793,17.9035,17.8713,17.8793,119131.0
2015-06-18 09:30:00,22.2,22.4,22.15,22.21,40225.0,17.8552,18.0161,17.815,17.8633,40225.0
2015-06-18 09:40:00,22.22,22.28,22.15,22.2,31168.0,17.8713,17.9196,17.815,17.8552,31168.0
2015-06-18 09:50:00,22.2,22.21,22.04,22.04,11057.0,17.8552,17.8633,17.7265,17.7265,11057.0
2015-06-18 10:00:00,22.02,22.28,22.02,22.28,42075.0,17.7104,17.9196,17.7104,17.9196,42075.0
2015-06-18 10:10:00,22.26,22.27,22.16,22.26,30589.0,17.9035,17.9115,17.823,17.9035,30589.0
2015-06-18 10:20:00,22.26,22.28,22.23,22.23,12220.0,17.9035,17.9196,17.8793,17.8793,12220.0
2015-06-18 10:30:00,22.24,22.24,22.2,22.21,12714.0,17.8874,17.8874,17.8552,17.8633,12714.0
2015-06-18 10:40:00,22.21,22.25,22.14,22.24,32731.0,17.8633,17.8954,17.807,17.8874,32731.0
2015-06-18 10:50:00,22.24,22.28,22.24,22.27,19017.0,17.8874,17.9196,17.8874,17.9115,19017.0
2015-06-18 11:00:00,22.28,22.31,22.24,22.3,41006.0,17.9196,17.9437,17.8874,17.9356,41006.0
2015-06-18 11:10:00,22.29,22.29,22.19,22.21,21511.0,17.9276,17.9276,17.8472,17.8633,21511.0
2015-06-18 11:20:00,22.21,22.23,22.2,22.22,13182.0,17.8633,17.8793,17.8552,17.8713,13182.0
2015-06-18 11:30:00,22.22,22.23,22.17,22.18,27638.0,17.8713,17.8793,17.8311,17.8391,27638.0
2015-06-18 11:40:00,22.17,22.27,22.17,22.26,36140.0,17.8311,17.9115,17.8311,17.9035,36140.0
2015-06-18 11:50:00,22.26,22.27,22.22,22.26,13672.0,17.9035,17.9115,17.8713,17.9035,13672.0
2015-06-18 12:00:00,22.26,22.26,22.23,22.25,20175.0,17.9035,17.9035,17.8793,17.8954,20175.0
2015-06-18 12:10:00,22.25,22.27,22.25,22.27,7716.0,17.8954,17.9115,17.8954,17.9115,7716.0
2015-06-18 12:20:00,22.27,22.35,22.24,22.34,43907.0,17.9115,17.9759,17.8874,17.9678,43907.0
2015-06-18 12:30:00,22.34,22.4,22.31,22.33,27812.0,17.9678,18.0161,17.9437,17.9598,27812.0
2015-06-18 12:40:00,22.32,22.35,22.3,22.32,31568.0,17.9517,17.9759,17.9356,17.9517,31568.0
2015-06-18 12:50:00,22.32,22.33,22.26,22.29,14727.0,17.9517,17.9598,17.9035,17.9276,14727.0
2015-06-18 13:00:00,22.29,22.32,22.27,22.27,22980.0,17.9276,17.9517,17.9115,17.9115,22980.0
2015-06-18 13:10:00,22.27,22.34,22.26,22.31,42156.0,17.9115,17.9678,17.9035,17.9437,42156.0
2015-06-18 13:20:00,22.31,22.31,22.28,22.3,24197.0,17.9437,17.9437,17.9196,17.9356,24197.0
2015-06-18 13:30:00,22.29,22.32,22.27,22.27,21998.0,17.9276,17.9517,17.9115,17.9115,21998.0
2015-06-18 13:40:00,22.27,22.28,22.23,22.23,19032.0,17.9115,17.9196,17.8793,17.8793,19032.0
2015-06-18 13:50:00,22.23,22.31,22.23,22.29,41038.0,17.8793,17.9437,17.8793,17.9276,41038.0
2015-06-18 14:00:00,22.3,22.33,22.29,22.31,23508.0,17.9356,17.9598,17.9276,17.9437,23508.0
2015-06-18 14:10:00,22.32,22.32,22.28,22.3,24267.0,17.9517,17.9517,17.9196,17.9356,24267.0
2015-06-18 14:20:00,22.29,22.32,22.26,22.27,16734.0,17.9276,17.9517,17.9035,17.9115,16734.0
2015-06-18 14:30:00,22.26,22.32,22.26,22.3,20376.0,17.9035,17.9517,17.9035,17.9356,20376.0
2015-06-18 14:40:00,22.3,22.31,22.28,22.29,16769.0,17.9356,17.9437,17.9196,17.9276,16769.0
2015-06-18 14:50:00,22.29,22.32,22.27,22.3,23676.0,17.9276,17.9517,17.9115,17.9356,23676.0
2015-06-18 15:00:00,22.29,22.3,22.21,22.24,55775.0,17.9276,17.9356,17.8633,17.8874,55775.0
2015-06-18 15:10:00,22.24,22.29,22.23,22.28,23374.0,17.8874,17.9276,17.8793,17.9196,23374.0
2015-06-18 15:20:00,22.28,22.32,22.28,22.31,36296.0,17.9196,17.9517,17.9196,17.9437,36296.0
2015-06-18 15:30:00,22.3,22.34,22.28,22.29,59329.0,17.9356,17.9678,17.9196,17.9276,59329.0
2015-06-18 15:40:00,22.29,22.32,22.28,22.3,62235.0,17.9276,17.9517,17.9196,17.9356,62235.0
2015-06-18 15:50:00,22.29,22.3,22.23,22.25,177107.0,17.9276,17.9356,17.8793,17.8954,177107.0
2015-06-19 09:30:00,22.3,22.3,22.21,22.27,88616.0,17.9356,17.9356,17.8633,17.9115,88616.0
2015-06-19 09:40:00,22.28,22.28,22.14,22.14,12746.0,17.9196,17.9196,17.807,17.807,12746.0
2015-06-19 09:50:00,22.14,22.19,22.11,22.11,21757.0,17.807,17.8472,17.7828,17.7828,21757.0
2015-06-19 10:00:00,22.09,22.09,21.95,21.99,70691.0,17.7667,17.7667,17.6541,17.6863,70691.0
2015-06-19 10:10:00,22.01,22.14,22.01,22.1,42681.0,17.7024,17.807,17.7024,17.7748,42681.0
2015-06-19 10:20:00,22.1,22.1,22.05,22.06,11657.0,17.7748,17.7748,17.7346,17.7426,11657.0
2015-06-19 10:30:00,22.07,22.07,21.94,21.94,52208.0,17.7507,17.7507,17.6461,17.6461,52208.0
2015-06-19 10:40:00,21.95,21.99,21.92,21.95,32241.0,17.6541,17.6863,17.63,17.6541,32241.0
2015-06-19 10:50:00,21.95,21.95,21.9,21.91,14660.0,17.6541,17.6541,17.6139,17.622,14660.0
2015-06-19 11:00:00,21.91,21.92,21.86,21.86,16897.0,17.622,17.63,17.5818,17.5818,16897.0
2015-06-19 11:10:00,21.87,21.95,21.85,21.95,25863.0,17.5898,17.6541,17.5737,17.6541,25863.0
2015-06-19 11:20:00,21.95,21.96,21.89,21.91,26410.0,17.6541,17.6622,17.6059,17.622,26410.0
2015-06-19 11:30:00,21.92,22.03,21.91,22.0,14925.0,17.63,17.7185,17.622,17.6944,14925.0
2015-06-19 11:40:00,21.99,22.06,21.96,22.06,19767.0,17.6863,17.7426,17.6622,17.7426,19767.0
2015-06-19 11:50:00,22.07,22.16,22.06,22.14,55995.0,17.7507,17.823,17.7426,17.807,55995.0
2015-06-19 12:00:00,22.14,22.15,22.11,22.13,14199.0,17.807,17.815,17.7828,17.7989,14199.0
2015-06-19 12:10:00,22.13,22.16,22.11,22.14,16200.0,17.7989,17.823,17.7828,17.807,16200.0
2015-06-19 12:20:00,22.14,22.17,22.14,22.15,9916.0,17.807,17.8311,17.807,17.815,9916.0
2015-06-19 12:30:00,22.15,22.17,22.12,22.13,11332.0,17.815,17.8311,17.7909,17.7989,11332.0
2015-06-19 12:40:00,22.12,22.16,22.12,22.16,16856.0,17.7909,17.823,17.7909,17.823,16856.0
2015-06-19 12:50:00,22.16,22.18,22.14,22.18,12045.0,17.823,17.8391,17.807,17.8391,12045.0
2015-06-19 13:00:00,22.18,22.22,22.17,22.21,18192.0,17.8391,17.8713,17.8311,17.8633,18192.0
2015-06-19 13:10:00,22.21,22.24,22.19,22.23,23873.0,17.8633,17.8874,17.8472,17.8793,23873.0
2015-06-19 13:20:00,22.23,22.33,22.23,22.3,55364.0,17.8793,17.9598,17.8793,17.9356,55364.0
2015-06-19 13:30:00,22.3,22.34,22.29,22.3,20410.0,17.9356,17.9678,17.9276,17.9356,20410.0
2015-06-19 13:40:00,22.3,22.32,22.29,22.31,18734.0,17.9356,17.9517,17.9276,17.9437,18734.0
2015-06-19 13:50:00,22.3,22.34,22.29,22.32,15967.0,17.9356,17.9678,17.9276,17.9517,15967.0
2015-06-19 14:00:00,22.32,22.33,22.29,22.29,22998.0,17.9517,17.9598,17.9276,17.9276,22998.0
2015-06-19 14:10:00,22.28,22.29,22.26,22.27,14800.0,17.9196,17.9276,17.9035,17.9115,14800.0
2015-06-19 14:20:00,22.27,22.27,22.21,22.22,38672.0,17.9115,17.9115,17.8633,17.8713,38672.0
2015-06-19 14:30:00,22.22,22.26,22.2,22.26,20775.0,17.8713,17.9035,17.8552,17.9035,20775.0
2015-06-19 14:40:00,22.25,22.28,22.25,22.27,27299.0,17.8954,17.9196,17.8954,17.9115,27299.0
2015-06-19 14:50:00,22.26,22.26,22.21,22.22,27285.0,17.9035,17.9035,17.8633,17.8713,27285.0
2015-06-19 15:00:00,22.21,22.27,22.2,22.27,20308.0,17.8633,17.9115,17.8552,17.9115,20308.0
2015-06-19 15:10:00,22.27,22.27,22.21,22.22,37357.0,17.9115,17.9115,17.8633,17.8713,37357.0
2015-06-19 15:20:00,22.22,22.26,22.22,22.26,15439.0,17.8713,17.9035,17.8713,17.9035,15439.0
2015-06-19 15:30:00,22.26,22.3,22.24,22.3,58468.0,17.9035,17.9356,17.8874,17.9356,58468.0
2015-06-19 15:40:00,22.3,22.48,22.29,22.47,160803.0,17.9356,18.0804,17.9276,18.0724,160803.0
2015-06-19 15:50:00,22.47,22.48,22.33,22.34,298829.0,18.0724,18.0804,17.9598,17.9678,298829.0
2015-06-22 09:30:00,22.38,22.45,22.24,22.26,37445.0,18.0,18.0563,17.8874,17.9035,37445.0
2015-06-22 09:40:00,22.25,22.35,22.25,22.33,15533.0,17.8954,17.9759,17.8954,17.9598,15533.0
2015-06-22 09:50:00,22.31,22.34,22.28,22.3,42960.0,17.9437,17.9678,17.9196,17.9356,42960.0
2015-06-22 10:00:00,22.3,22.39,22.29,22.37,30955.0,17.9356,18.008,17.9276,17.9919,30955.0
2015-06-22 10:10:00,22.38,22.49,22.35,22.49,47567.0,18.0,18.0885,17.9759,18.0885,47567.0
2015-06-22 10:20:00,22.49,22.56,22.41,22.55,75587.0,18.0885,18.1448,18.0241,18.1367,75587.0
2015-06-22 10:30:00,22.54,22.55,22.35,22.37,44807.0,18.1287,18.1367,17.9759,17.9919,44807.0
2015-06-22 10:40:00,22.37,22.44,22.36,22.38,16861.0,17.9919,18.0482,17.9839,18.0,16861.0
2015-06-22 10:50:00,22.37,22.38,22.3,22.36,21175.0,17.9919,18.0,17.9356,17.9839,21175.0
2015-06-22 11:00:00,22.35,22.42,22.33,22.41,28360.0,17.9759,18.0322,17.9598,18.0241,28360.0
2015-06-22 11:10:00,22.41,22.41,22.36,22.4,45050.0,18.0241,18.0241,17.9839,18.0161,45050.0
2015-06-22 11:20:00,22.41,22.55,22.41,22.54,51470.0,18.0241,18.1367,18.0241,18.1287,51470.0
2015-06-22 11:30:00,22.55,22.61,22.45,22.45,84519.0,18.1367,18.185,18.0563,18.0563,84519.0
2015-06-22 11:40:00,22.44,22.45,22.38,22.43,19492.0,18.0482,18.0563,18.0,18.0402,19492.0
2015-06-22 11:50:00,22.44,22.44,22.34,22.34,11996.0,18.0482,18.0482,17.9678,17.9678,11996.0
2015-06-22 12:00:00,22.33,22.4,22.33,22.36,21582.0,17.9598,18.0161,17.9598,17.9839,21582.0
2015-06-22 12:10:00,22.35,22.39,22.34,22.39,15499.0,17.9759,18.008,17.9678,18.008,15499.0
2015-06-22 12:20:00,22.39,22.39,22.31,22.33,13751.0,18.008,18.008,17.9437,17.9598,13751.0
2015-06-22 12:30:00,22.33,22.39,22.32,22.39,14649.0,17.9598,18.008,17.9517,18.008,14649.0
2015-06-22 12:40:00,22.39,22.49,22.38,22.48,23340.0,18.008,18.0885,18.0,18.0804,23340.0
2015-06-22 12:50:00,22.49,22.55,22.49,22.55,27684.0,18.0885,18.1367,18.0885,18.1367,27684.0
2015-06-22 13:00:00,22.54,22.55,22.51,22.53,18716.0,18.1287,18.1367,18.1045,18.1206,18716.0
2015-06-22 13:10:00,22.52,22.56,22.51,22.54,18505.0,18.1126,18.1448,18.1045,18.1287,18505.0
2015-06-22 13:20:00,22.55,22.59,22.54,22.57,14088.0,18.1367,18.1689,18.1287,18.1528,14088.0
2015-06-22 13:30:00,22.56,22.6,22.56,22.57,17160.0,18.1448,18.1769,18.1448,18.1528,17160.0
2015-06-22 13:40:00,22.57,22.61,22.54,22.58,39200.0,18.1528,18.185,18.1287,18.1609,39200.0
2015-06-22 13:50:00,22.58,22.62,22.56,22.62,41356.0,18.1609,18.193,18.1448,18.193,41356.0
2015-06-22 14:00:00,22.62,22.62,22.59,22.62,32737.0,18.193,18.193,18.1689,18.193,32737.0
2015-06-22 14:10:00,22.62,22.62,22.59,22.62,12481.0,18.193,18.193,18.1689,18.193,12481.0
2015-06-22 14:20:00,22.62,22.64,22.58,22.61,26970.0,18.193,18.2091,18.1609,18.185,26970.0
2015-06-22 14:30:00,22.6,22.61,22.58,22.58,36648.0,18.1769,18.185,18.1609,18.1609,36648.0
2015-06-22 14:40:00,22.59,22.61,22.56,22.56,13645.0,18.1689,18.185,18.1448,18.1448,13645.0
2015-06-22 14:50:00,22.57,22.61,22.56,22.58,55988.0,18.1528,18.185,18.1448,18.1609,55988.0
2015-06-22 15:00:00,22.58,22.7,22.57,22.7,73533.0,18.1609,18.2574,18.1528,18.2574,73533.0
2015-06-22 15:10:00,22.7,22.71,22.65,22.66,49785.0,18.2574,18.2654,18.2172,18.2252,49785.0
2015-06-22 15:20:00,22.66,22.68,22.63,22.64,51335.0,18.2252,18.2413,18.2011,18.2091,51335.0
2015-06-22 15:30:00,22.65,22.68,22.62,22.62,61348.0,18.2172,18.2413,18.193,18.193,61348.0
2015-06-22 15:40:00,22.63,22.64,22.57,22.58,100107.0,18.2011,18.2091,18.1528,18.1609,100107.0
2015-06-22 15:50:00,22.58,22.63,22.55,22.57,212222.0,18.1609,18.2011,18.1367,18.1528,212222.0
2015-06-23 09:30:00,22.75,23.32,22.74,23.28,122544.0,18.2976,18.756,18.2895,18.7239,122544.0
2015-06-23 09:40:00,23.29,23.37,23.11,23.17,79113.0,18.7319,18.7962,18.5871,18.6354,79113.0
2015-06-23 09:50:00,23.17,23.18,23.01,23.04,75176.0,18.6354,18.6434,18.5067,18.5308,75176.0
2015-06-23 10:00:00,23.0,23.35,23.0,23.14,138842.0,18.4987,18.7802,18.4987,18.6113,138842.0
2015-06-23 10:10:00,23.14,23.29,23.13,23.29,64034.0,18.6113,18.7319,18.6032,18.7319,64034.0
2015-06-23 10:20:00,23.29,23.36,23.26,23.29,95074.0,18.7319,18.7882,18.7078,18.7319,95074.0
2015-06-23 10:30:00,23.27,23.38,23.23,23.33,64454.0,18.7158,18.8043,18.6836,18.7641,64454.0
2015-06-23 10:40:00,23.34,23.39,23.23,23.26,100164.0,18.7721,18.8123,18.6836,18.7078,100164.0
2015-06-23 10:50:00,23.25,23.26,23.1,23.17,73365.0,18.6997,18.7078,18.5791,18.6354,73365.0
2015-06-23 11:00:00,23.18,23.25,23.17,23.19,31214.0,18.6434,18.6997,18.6354,18.6515,31214.0
2015-06-23 11:10:00,23.19,23.21,23.13,23.14,43070.0,18.6515,18.6676,18.6032,18.6113,43070.0
2015-06-23 11:20:00,23.14,23.15,23.05,23.06,37433.0,18.6113,18.6193,18.5389,18.5469,37433.0
2015-06-23 11:30:00,23.05,23.13,23.02,23.12,27862.0,18.5389,18.6032,18.5147,18.5952,27862.0
2015-06-23 11:40:00,23.12,23.16,23.12,23.16,19241.0,18.5952,18.6273,18.5952,18.6273,19241.0
2015-06-23 11:50:00,23.16,23.23,23.12,23.2,36026.0,18.6273,18.6836,18.5952,18.6595,36026.0
2015-06-23 12:00:00,23.21,23.23,23.13,23.16,23889.0,18.6676,18.6836,18.6032,18.6273,23889.0
2015-06-23 12:10:00,23.17,23.24,23.16,23.23,15900.0,18.6354,18.6917,18.6273,18.6836,15900.0
2015-06-23 12:20:00,23.23,23.26,23.2,23.22,25862.0,18.6836,18.7078,18.6595,18.6756,25862.0
2015-06-23 12:30:00,23.22,23.22,23.13,23.16,16354.0,18.6756,18.6756,18.6032,18.6273,16354.0
2015-06-23 12:40:00,23.15,23.18,23.13,23.15,12239.0,18.6193,18.6434,18.6032,18.6193,12239.0
2015-06-23 12:50:00,23.14,23.17,23.13,23.15,15115.0,18.6113,18.6354,18.6032,18.6193,15115.0
2015-06-23 13:00:00,23.17,23.17,23.14,23.14,9100.0,18.6354,18.6354,18.6113,18.6113,9100.0
2015-06-23 13:10:00,23.14,23.17,23.13,23.16,45297.0,18.6113,18.6354,18.6032,18.6273,45297.0
2015-06-23 13:20:00,23.15,23.18,23.15,23.17,14360.0,18.6193,18.6434,18.6193,18.6354,14360.0
2015-06-23 13:30:00,23.17,23.19,23.16,23.18,20082.0,18.6354,18.6515,18.6273,18.6434,20082.0
2015-06-23 13:40:00,23.18,23.22,23.17,23.22,17025.0,18.6434,18.6756,18.6354,18.6756,17025.0
2015-06-23 13:50:00,23.23,23.25,23.2,23.24,26732.0,18.6836,18.6997,18.6595,18.6917,26732.0
2015-06-23 14:00:00,23.25,23.26,23.21,23.25,46868.0,18.6997,18.7078,18.6676,18.6997,46868.0
2015-06-23 14:10:00,23.25,23.28,23.23,23.28,20853.0,18.6997,18.7239,18.6836,18.7239,20853.0
2015-06-23 14:20:00,23.28,23.32,23.27,23.29,18278.0,18.7239,18.756,18.7158,18.7319,18278.0
2015-06-23 14:30:00,23.29,23.36,23.29,23.33,51976.0,18.7319,18.7882,18.7319,18.7641,51976.0
2015-06-23 14:40:00,23.33,23.42,23.28,23.31,66498.0,18.7641,18.8365,18.7239,18.748,66498.0
2015-06-23 14:50:00,23.3,23.32,23.3,23.31,11637.0,18.7399,18.756,18.7399,18.748,11637.0
2015-06-23 15:00:00,23.32,23.33,23.29,23.32,28153.0,18.756,18.7641,18.7319,18.756,28153.0
2015-06-23 15:10:00,23.32,23.33,23.29,23.3,28673.0,18.756,18.7641,18.7319,18.7399,28673.0
2015-06-23 15:20:00,23.3,23.31,23.3,23.3,12876.0,18.7399,18.748,18.7399,18.7399,12876.0
2015-06-23 15:30:00,23.3,23.36,23.28,23.35,131187.0,18.7399,18.7882,18.7239,18.7802,131187.0
2015-06-23 15:40:00,23.35,23.35,23.32,23.32,136274.0,18.7802,18.7802,18.756,18.756,136274.0
2015-06-23 15:50:00,23.32,23.35,23.3,23.31,264907.0,18.756,18.7802,18.7399,18.748,264907.0
2015-06-24 09:30:00,23.2,23.31,23.13,23.23,72086.0,18.6595,18.748,18.6032,18.6836,72086.0
2015-06-24 09:40:00,23.24,23.24,23.11,23.14,89052.0,18.6917,18.6917,18.5871,18.6113,89052.0
2015-06-24 09:50:00,23.13,23.16,23.08,23.15,20027.0,18.6032,18.6273,18.563,18.6193,20027.0
2015-06-24 10:00:00,23.14,23.15,23.08,23.14,41483.0,18.6113,18.6193,18.563,18.6113,41483.0
2015-06-24 10:10:00,23.15,23.23,23.13,23.19,48094.0,18.6193,18.6836,18.6032,18.6515,48094.0
2015-06-24 10:20:00,23.17,23.3,23.07,23.29,64394.0,18.6354,18.7399,18.555,18.7319,64394.0
2015-06-24 10:30:00,23.29,23.29,23.14,23.16,25104.0,18.7319,18.7319,18.6113,18.6273,25104.0
2015-06-24 10:40:00,23.16,23.19,23.14,23.16,20200.0,18.6273,18.6515,18.6113,18.6273,20200.0
2015-06-24 10:50:00,23.17,23.18,23.12,23.14,16728.0,18.6354,18.6434,18.5952,18.6113,16728.0
2015-06-24 11:00:00,23.14,23.24,23.13,23.24,32919.0,18.6113,18.6917,18.6032,18.6917,32919.0
2015-06-24 11:10:00,23.23,23.32,23.23,23.3,50347.0,18.6836,18.756,18.6836,18.7399,50347.0
2015-06-24 11:20:00,23.3,23.38,23.28,23.36,64901.0,18.7399,18.8043,18.7239,18.7882,64901.0
2015-06-24 11:30:00,23.36,23.44,23.34,23.34,69114.0,18.7882,18.8525,18.7721,18.7721,69114.0
2015-06-24 11:40:00,23.34,23.34,23.29,23.3,25079.0,18.7721,18.7721,18.7319,18.7399,25079.0
2015-06-24 11:50:00,23.31,23.32,23.29,23.31,22045.0,18.748,18.756,18.7319,18.748,22045.0
2015-06-24 12:00:00,23.32,23.32,23.21,23.23,27997.0,18.756,18.756,18.6676,18.6836,27997.0
2015-06-24 12:10:00,23.23,23.34,23.22,23.31,31299.0,18.6836,18.7721,18.6756,18.748,31299.0
2015-06-24 12:20:00,23.31,23.36,23.29,23.31,55749.0,18.748,18.7882,18.7319,18.748,55749.0
2015-06-24 12:30:00,23.32,23.32,23.29,23.3,10993.0,18.756,18.756,18.7319,18.7399,10993.0
2015-06-24 12:40:00,23.3,23.32,23.23,23.31,78058.0,18.7399,18.756,18.6836,18.748,78058.0
2015-06-24 12:50:00,23.31,23.31,23.25,23.26,73714.0,18.748,18.748,18.6997,18.7078,73714.0
2015-06-24 13:00:00,23.26,23.26,23.24,23.25,13700.0,18.7078,18.7078,18.6917,18.6997,13700.0
2015-06-24 13:10:00,23.25,23.26,23.14,23.15,27019.0,18.6997,18.7078,18.6113,18.6193,27019.0
2015-06-24 13:20:00,23.15,23.19,23.13,23.14,33092.0,18.6193,18.6515,18.6032,18.6113,33092.0
2015-06-24 13:30:00,23.15,23.2,23.15,23.2,21119.0,18.6193,18.6595,18.6193,18.6595,21119.0
2015-06-24 13:40:00,23.2,23.2,23.12,23.14,39670.0,18.6595,18.6595,18.5952,18.6113,39670.0
2015-06-24 13:50:00,23.14,23.15,23.07,23.07,20082.0,18.6113,18.6193,18.555,18.555,20082.0
2015-06-24 14:00:00,23.08,23.11,23.03,23.06,36895.0,18.563,18.5871,18.5228,18.5469,36895.0
2015-06-24 14:10:00,23.07,23.07,22.99,23.0,36018.0,18.555,18.555,18.4906,18.4987,36018.0
2015-06-24 14:20:00,22.99,23.0,22.97,22.99,26524.0,18.4906,18.4987,18.4745,18.4906,26524.0
2015-06-24 14:30:00,23.0,23.01,22.98,22.98,22946.0,18.4987,18.5067,18.4826,18.4826,22946.0
2015-06-24 14:40:00,22.98,22.99,22.97,22.97,15983.0,18.4826,18.4906,18.4745,18.4745,15983.0
2015-06-24 14:50:00,22.97,23.05,22.97,23.04,40458.0,18.4745,18.5389,18.4745,18.5308,40458.0
2015-06-24 15:00:00,23.03,23.04,23.0,23.01,34716.0,18.5228,18.5308,18.4987,18.5067,34716.0
2015-06-24 15:10:00,23.0,23.09,23.0,23.09,51482.0,18.4987,18.571,18.4987,18.571,51482.0
2015-06-24 15:20:00,23.08,23.15,23.07,23.14,66009.0,18.563,18.6193,18.555,18.6113,66009.0
2015-06-24 15:30:00,23.14,23.17,23.1,23.1,66818.0,18.6113,18.6354,18.5791,18.5791,66818.0
2015-06-24 15:40:00,23.1,23.1,23.0,23.01,79311.0,18.5791,18.5791,18.4987,18.5067,79311.0
2015-06-24 15:50:00,23.01,23.07,22.98,23.01,198174.0,18.5067,18.555,18.4826,18.5067,198174.0
2015-06-25 09:30:00,23.1,23.23,22.98,23.21,163739.0,18.5791,18.6836,18.4826,18.6676,163739.0
2015-06-25 09:40:00,23.18,23.2,23.08,23.17,25567.0,18.6434,18.6595,18.563,18.6354,25567.0
2015-06-25 09:50:00,23.14,23.22,23.06,23.06,27130.0,18.6113,18.6756,18.5469,18.5469,27130.0
2015-06-25 10:00:00,23.06,23.18,23.0,23.01,172513.0,18.5469,18.6434,18.4987,18.5067,172513.0
2015-06-25 10:10:00,23.02,23.06,22.85,22.85,45949.0,18.5147,18.5469,18.378,18.378,45949.0
2015-06-25 10:20:00,22.86,22.95,22.84,22.91,29024.0,18.3861,18.4584,18.37,18.4263,29024.0
2015-06-25 10:30:00,22.91,23.04,22.9,23.04,42396.0,18.4263,18.5308,18.4182,18.5308,42396.0
2015-06-25 10:40:00,23.04,23.09,23.02,23.04,42854.0,18.5308,18.571,18.5147,18.5308,42854.0
2015-06-25 10:50:00,23.04,23.22,23.03,23.17,58632.0,18.5308,18.6756,18.5228,18.6354,58632.0
2015-06-25 11:00:00,23.17,23.3,23.17,23.28,59924.0,18.6354,18.7399,18.6354,18.7239,59924.0
2015-06-25 11:10:00,23.27,23.28,23.22,23.27,53375.0,18.7158,18.7239,18.6756,18.7158,53375.0
2015-06-25 11:20:00,23.27,23.32,23.26,23.3,57563.0,18.7158,18.756,18.7078,18.7399,57563.0
2015-06-25 11:30:00,23.3,23.31,23.24,23.27,74961.0,18.7399,18.748,18.6917,18.7158,74961.0
2015-06-25 11:40:00,23.26,23.33,23.25,23.3,43443.0,18.7078,18.7641,18.6997,18.7399,43443.0
2015-06-25 11:50:00,23.29,23.3,23.25,23.28,30104.0,18.7319,18.7399,18.6997,18.7239,30104.0
2015-06-25 12:00:00,23.28,23.3,23.23,23.28,59164.0,18.7239,18.7399,18.6836,18.7239,59164.0
2015-06-25 12:10:00,23.28,23.3,23.26,23.29,38173.0,18.7239,18.7399,18.7078,18.7319,38173.0
2015-06-25 12:20:00,23.29,23.31,23.28,23.3,20280.0,18.7319,18.748,18.7239,18.7399,20280.0
2015-06-25 12:30:00,23.3,23.42,23.25,23.3,63672.0,18.7399,18.8365,18.6997,18.7399,63672.0
2015-06-25 12:40:00,23.29,23.32,23.29,23.3,20800.0,18.7319,18.756,18.7319,18.7399,20800.0
2015-06-25 12:50:00,23.3,23.32,23.27,23.3,36426.0,18.7399,18.756,18.7158,18.7399,36426.0
2015-06-25 13:00:00,23.3,23.31,23.27,23.27,14767.0,18.7399,18.748,18.7158,18.7158,14767.0
2015-06-25 13:10:00,23.28,23.31,23.25,23.29,54708.0,18.7239,18.748,18.6997,18.7319,54708.0
2015-06-25 13:20:00,23.29,23.38,23.28,23.35,72585.0,18.7319,18.8043,18.7239,18.7802,72585.0
2015-06-25 13:30:00,23.34,23.36,23.29,23.33,35880.0,18.7721,18.7882,18.7319,18.7641,35880.0
2015-06-25 13:40:00,23.33,23.35,23.29,23.3,50733.0,18.7641,18.7802,18.7319,18.7399,50733.0
2015-06-25 13:50:00,23.3,23.35,23.3,23.33,29596.0,18.7399,18.7802,18.7399,18.7641,29596.0
2015-06-25 14:00:00,23.32,23.35,23.3,23.3,39310.0,18.756,18.7802,18.7399,18.7399,39310.0
2015-06-25 14:10:00,23.3,23.48,23.29,23.45,107842.0,18.7399,18.8847,18.7319,18.8606,107842.0
2015-06-25 14:20:00,23.45,23.49,23.31,23.33,59205.0,18.8606,18.8928,18.748,18.7641,59205.0
2015-06-25 14:30:00,23.33,23.44,23.32,23.4,63592.0,18.7641,18.8525,18.756,18.8204,63592.0
2015-06-25 14:40:00,23.41,23.46,23.37,23.37,48533.0,18.8284,18.8686,18.7962,18.7962,48533.0
2015-06-25 14:50:00,23.37,23.4,23.34,23.35,67893.0,18.7962,18.8204,18.7721,18.7802,67893.0
2015-06-25 15:00:00,23.34,23.43,23.34,23.41,39990.0,18.7721,18.8445,18.7721,18.8284,39990.0
2015-06-25 15:10:00,23.42,23.42,23.39,23.4,45050.0,18.8365,18.8365,18.8123,18.8204,45050.0
2015-06-25 15:20:00,23.4,23.41,23.38,23.38,37984.0,18.8204,18.8284,18.8043,18.8043,37984.0
2015-06-25 15:30:00,23.38,23.41,23.36,23.4,73913.0,18.8043,18.8284,18.7882,18.8204,73913.0
2015-06-25 15:40:00,23.41,23.41,23.37,23.41,113323.0,18.8284,18.8284,18.7962,18.8284,113323.0
2015-06-25 15:50:00,23.41,23.45,23.4,23.41,186715.0,18.8284,18.8606,18.8204,18.8284,186715.0
2015-06-26 09:30:00,23.48,23.48,23.31,23.4,61753.0,18.8847,18.8847,18.748,18.8204,61753.0
2015-06-26 09:40:00,23.39,23.52,23.27,23.47,42603.0,18.8123,18.9169,18.7158,18.8767,42603.0
2015-06-26 09:50:00,23.47,23.52,23.41,23.43,29631.0,18.8767,18.9169,18.8284,18.8445,29631.0
2015-06-26 10:00:00,23.42,23.59,23.42,23.51,74161.0,18.8365,18.9732,18.8365,18.9088,74161.0
2015-06-26 10:10:00,23.51,23.53,23.4,23.47,58625.0,18.9088,18.9249,18.8204,18.8767,58625.0
2015-06-26 10:20:00,23.46,23.53,23.45,23.49,27799.0,18.8686,18.9249,18.8606,18.8928,27799.0
2015-06-26 10:30:00,23.49,23.55,23.42,23.49,41122.0,18.8928,18.941,18.8365,18.8928,41122.0
2015-06-26 10:40:00,23.5,23.56,23.43,23.43,106644.0,18.9008,18.9491,18.8445,18.8445,106644.0
2015-06-26 10:50:00,23.43,23.43,23.33,23.35,142041.0,18.8445,18.8445,18.7641,18.7802,142041.0
2015-06-26 11:00:00,23.35,23.35,23.19,23.23,170605.0,18.7802,18.7802,18.6515,18.6836,170605.0
2015-06-26 11:10:00,23.23,23.3,23.2,23.29,85991.0,18.6836,18.7399,18.6595,18.7319,85991.0
2015-06-26 11:20:00,23.28,23.4,23.27,23.36,45400.0,18.7239,18.8204,18.7158,18.7882,45400.0
2015-06-26 11:30:00,23.37,23.44,23.34,23.43,50247.0,18.7962,18.8525,18.7721,18.8445,50247.0
2015-06-26 11:40:00,23.43,23.49,23.43,23.48,39008.0,18.8445,18.8928,18.8445,18.8847,39008.0
2015-06-26 11:50:00,23.48,23.54,23.48,23.49,32455.0,18.8847,18.933,18.8847,18.8928,32455.0
2015-06-26 12:00:00,23.49,23.5,23.39,23.41,44977.0,18.8928,18.9008,18.8123,18.8284,44977.0
2015-06-26 12:10:00,23.39,23.43,23.35,23.4,29235.0,18.8123,18.8445,18.7802,18.8204,29235.0
2015-06-26 12:20:00,23.41,23.42,23.33,23.4,39049.0,18.8284,18.8365,18.7641,18.8204,39049.0
2015-06-26 12:30:00,23.41,23.48,23.4,23.43,36354.0,18.8284,18.8847,18.8204,18.8445,36354.0
2015-06-26 12:40:00,23.43,23.47,23.42,23.45,21190.0,18.8445,18.8767,18.8365,18.8606,21190.0
2015-06-26 12:50:00,23.43,23.44,23.3,23.32,48283.0,18.8445,18.8525,18.7399,18.756,48283.0
2015-06-26 13:00:00,23.33,23.39,23.33,23.37,29403.0,18.7641,18.8123,18.7641,18.7962,29403.0
2015-06-26 13:10:00,23.37,23.4,23.35,23.4,31017.0,18.7962,18.8204,18.7802,18.8204,31017.0
2015-06-26 13:20:00,23.39,23.41,23.36,23.38,43010.0,18.8123,18.8284,18.7882,18.8043,43010.0
2015-06-26 13:30:00,23.38,23.42,23.38,23.41,31582.0,18.8043,18.8365,18.8043,18.8284,31582.0
2015-06-26 13:40:00,23.41,23.52,23.4,23.51,45154.0,18.8284,18.9169,18.8204,18.9088,45154.0
2015-06-26 13:50:00,23.51,23.51,23.43,23.44,26041.0,18.9088,18.9088,18.8445,18.8525,26041.0
2015-06-26 14:00:00,23.44,23.46,23.43,23.45,29338.0,18.8525,18.8686,18.8445,18.8606,29338.0
2015-06-26 14:10:00,23.45,23.45,23.36,23.38,48996.0,18.8606,18.8606,18.7882,18.8043,48996.0
2015-06-26 14:20:00,23.38,23.49,23.38,23.42,42860.0,18.8043,18.8928,18.8043,18.8365,42860.0
2015-06-26 14:30:00,23.42,23.5,23.41,23.47,40084.0,18.8365,18.9008,18.8284,18.8767,40084.0
2015-06-26 14:40:00,23.47,23.5,23.43,23.47,38116.0,18.8767,18.9008,18.8445,18.8767,38116.0
2015-06-26 14:50:00,23.47,23.49,23.43,23.43,64186.0,18.8767,18.8928,18.8445,18.8445,64186.0
2015-06-26 15:00:00,23.42,23.46,23.39,23.39,36155.0,18.8365,18.8686,18.8123,18.8123,36155.0
2015-06-26 15:10:00,23.4,23.42,23.3,23.32,42303.0,18.8204,18.8365,18.7399,18.756,42303.0
2015-06-26 15:20:00,23.32,23.34,23.31,23.32,74444.0,18.756,18.7721,18.748,18.756,74444.0
2015-06-26 15:30:00,23.32,23.38,23.32,23.35,82737.0,18.756,18.8043,18.756,18.7802,82737.0
2015-06-26 15:40:00,23.36,23.37,23.28,23.31,192706.0,18.7882,18.7962,18.7239,18.748,192706.0
2015-06-26 15:50:00,23.31,23.61,23.31,23.6,887429.0,18.748,18.9893,18.748,18.9812,887429.0
2015-06-29 09:30:00,23.28,23.31,23.07,23.21,89727.0,18.7239,18.748,18.555,18.6676,89727.0
2015-06-29 09:40:00,23.21,23.37,23.21,23.36,42262.0,18.6676,18.7962,18.6676,18.7882,42262.0
2015-06-29 09:50:00,23.36,23.43,23.2,23.2,40585.0,18.7882,18.8445,18.6595,18.6595,40585.0
2015-06-29 10:00:00,23.21,23.24,23.11,23.12,42935.0,18.6676,18.6917,18.5871,18.5952,42935.0
2015-06-29 10:10:00,23.12,23.13,23.03,23.05,49144.0,18.5952,18.6032,18.5228,18.5389,49144.0
2015-06-29 10:20:00,23.04,23.1,22.99,23.0,45481.0,18.5308,18.5791,18.4906,18.4987,45481.0
2015-06-29 10:30:00,22.99,23.03,22.99,23.01,56249.0,18.4906,18.5228,18.4906,18.5067,56249.0
2015-06-29 10:40:00,23.02,23.03,22.99,23.01,50937.0,18.5147,18.5228,18.4906,18.5067,50937.0
2015-06-29 10:50:00,23.0,23.04,22.85,22.89,55791.0,18.4987,18.5308,18.378,18.4102,55791.0
2015-06-29 11:00:00,22.89,22.91,22.83,22.86,33503.0,18.4102,18.4263,18.3619,18.3861,33503.0
2015-06-29 11:10:00,22.87,22.92,22.84,22.85,28432.0,18.3941,18.4343,18.37,18.378,28432.0
2015-06-29 11:20:00,22.85,22.98,22.85,22.91,30138.0,18.378,18.4826,18.378,18.4263,30138.0
2015-06-29 11:30:00,22.9,22.91,22.82,22.83,75916.0,18.4182,18.4263,18.3539,18.3619,75916.0
2015-06-29 11:40:00,22.82,22.83,22.68,22.74,103141.0,18.3539,18.3619,18.2413,18.2895,103141.0
2015-06-29 11:50:00,22.74,22.74,22.69,22.7,37252.0,18.2895,18.2895,18.2493,18.2574,37252.0
2015-06-29 12:00:00,22.71,22.73,22.69,22.7,41652.0,18.2654,18.2815,18.2493,18.2574,41652.0
2015-06-29 12:10:00,22.7,22.71,22.59,22.59,80040.0,18.2574,18.2654,18.1689,18.1689,80040.0
2015-06-29 12:20:00,22.6,22.6,22.56,22.58,34504.0,18.1769,18.1769,18.1448,18.1609,34504.0
2015-06-29 12:30:00,22.58,22.58,22.51,22.51,41197.0,18.1609,18.1609,18.1045,18.1045,41197.0
2015-06-29 12:40:00,22.51,22.54,22.47,22.49,56292.0,18.1045,18.1287,18.0724,18.0885,56292.0
2015-06-29 12:50:00,22.48,22.49,22.37,22.37,52651.0,18.0804,18.0885,17.9919,17.9919,52651.0
2015-06-29 13:00:00,22.37,22.38,22.28,22.35,135096.0,17.9919,18.0,17.9196,17.9759,135096.0
2015-06-29 13:10:00,22.35,22.38,22.33,22.36,58999.0,17.9759,18.0,17.9598,17.9839,58999.0
2015-06-29 13:20:00,22.36,22.38,22.26,22.27,65981.0,17.9839,18.0,17.9035,17.9115,65981.0
2015-06-29 13:30:00,22.27,22.27,22.18,22.25,92428.0,17.9115,17.9115,17.8391,17.8954,92428.0
2015-06-29 13:40:00,22.25,22.3,22.24,22.28,61797.0,17.8954,17.9356,17.8874,17.9196,61797.0
2015-06-29 13:50:00,22.28,22.32,22.27,22.3,49707.0,17.9196,17.9517,17.9115,17.9356,49707.0
2015-06-29 14:00:00,22.3,22.31,22.21,22.23,107853.0,17.9356,17.9437,17.8633,17.8793,107853.0
2015-06-29 14:10:00,22.23,22.28,22.18,22.28,77491.0,17.8793,17.9196,17.8391,17.9196,77491.0
2015-06-29 14:20:00,22.28,22.28,22.16,22.16,63740.0,17.9196,17.9196,17.823,17.823,63740.0
2015-06-29 14:30:00,22.16,22.2,22.11,22.19,105423.0,17.823,17.8552,17.7828,17.8472,105423.0
2015-06-29 14:40:00,22.18,22.23,22.16,22.23,66445.0,17.8391,17.8793,17.823,17.8793,66445.0
2015-06-29 14:50:00,22.23,22.23,22.15,22.16,56752.0,17.8793,17.8793,17.815,17.823,56752.0
2015-06-29 15:00:00,22.15,22.16,22.11,22.15,61737.0,17.815,17.823,17.7828,17.815,61737.0
2015-06-29 15:10:00,22.14,22.16,22.08,22.13,98427.0,17.807,17.823,17.7587,17.7989,98427.0
2015-06-29 15:20:00,22.14,22.18,22.13,22.14,122180.0,17.807,17.8391,17.7989,17.807,122180.0
2015-06-29 15:30:00,22.13,22.16,22.11,22.12,152843.0,17.7989,17.823,17.7828,17.7909,152843.0
2015-06-29 15:40:00,22.12,22.13,22.06,22.12,180977.0,17.7909,17.7989,17.7426,17.7909,180977.0
2015-06-29 15:50:00,22.13,22.19,22.09,22.15,377445.0,17.7989,17.8472,17.7667,17.815,377445.0
2015-06-30 09:30:00,21.96,22.02,21.7,21.89,180970.0,17.6622,17.7104,17.4531,17.6059,180970.0
2015-06-30 09:40:00,21.89,22.0,21.76,21.8,93596.0,17.6059,17.6944,17.5013,17.5335,93596.0
2015-06-30 09:50:00,21.8,21.85,21.51,21.58,109318.0,17.5335,17.5737,17.3003,17.3566,109318.0
2015-06-30 10:00:00,21.58,21.64,21.44,21.44,186455.0,17.3566,17.4048,17.244,17.244,186455.0
2015-06-30 10:10:00,21.45,21.47,21.26,21.32,131185.0,17.252,17.2681,17.0992,17.1474,131185.0
2015-06-30 10:20:00,21.32,21.37,21.2,21.32,102217.0,17.1474,17.1877,17.0509,17.1474,102217.0
2015-06-30 10:30:00,21.31,21.43,21.25,21.41,73080.0,17.1394,17.2359,17.0911,17.2198,73080.0
2015-06-30 10:40:00,21.41,21.51,21.4,21.41,126082.0,17.2198,17.3003,17.2118,17.2198,126082.0
2015-06-30 10:50:00,21.41,21.5,21.4,21.48,42732.0,17.2198,17.2922,17.2118,17.2761,42732.0
2015-06-30 11:00:00,21.48,21.63,21.47,21.51,73811.0,17.2761,17.3968,17.2681,17.3003,73811.0
2015-06-30 11:10:00,21.52,21.62,21.51,21.6,58643.0,17.3083,17.3887,17.3003,17.3726,58643.0
2015-06-30 11:20:00,21.6,21.71,21.56,21.56,68686.0,17.3726,17.4611,17.3405,17.3405,68686.0
2015-06-30 11:30:00,21.55,21.63,21.5,21.63,42513.0,17.3324,17.3968,17.2922,17.3968,42513.0
2015-06-30 11:40:00,21.63,21.66,21.59,21.62,39706.0,17.3968,17.4209,17.3646,17.3887,39706.0
2015-06-30 11:50:00,21.61,21.61,21.53,21.54,24575.0,17.3807,17.3807,17.3163,17.3244,24575.0
2015-06-30 12:00:00,21.54,21.6,21.54,21.58,29969.0,17.3244,17.3726,17.3244,17.3566,29969.0
2015-06-30 12:10:00,21.58,21.59,21.54,21.55,27968.0,17.3566,17.3646,17.3244,17.3324,27968.0
2015-06-30 12:20:00,21.55,21.55,21.48,21.52,57134.0,17.3324,17.3324,17.2761,17.3083,57134.0
2015-06-30 12:30:00,21.52,21.54,21.49,21.53,24148.0,17.3083,17.3244,17.2842,17.3163,24148.0
2015-06-30 12:40:00,21.54,21.63,21.54,21.62,35773.0,17.3244,17.3968,17.3244,17.3887,35773.0
2015-06-30 12:50:00,21.62,21.68,21.61,21.68,31737.0,17.3887,17.437,17.3807,17.437,31737.0
2015-06-30 13:00:00,21.68,21.69,21.57,21.58,33894.0,17.437,17.445,17.3485,17.3566,33894.0
2015-06-30 13:10:00,21.58,21.59,21.49,21.51,30591.0,17.3566,17.3646,17.2842,17.3003,30591.0
2015-06-30 13:20:00,21.51,21.58,21.5,21.57,31043.0,17.3003,17.3566,17.2922,17.3485,31043.0
2015-06-30 13:30:00,21.57,21.61,21.54,21.61,32651.0,17.3485,17.3807,17.3244,17.3807,32651.0
2015-06-30 13:40:00,21.61,21.61,21.48,21.48,49512.0,17.3807,17.3807,17.2761,17.2761,49512.0
2015-06-30 13:50:00,21.48,21.5,21.45,21.45,56505.0,17.2761,17.2922,17.252,17.252,56505.0
2015-06-30 14:00:00,21.46,21.5,21.45,21.49,48370.0,17.26,17.2922,17.252,17.2842,48370.0
2015-06-30 14:10:00,21.49,21.49,21.44,21.46,55519.0,17.2842,17.2842,17.244,17.26,55519.0
2015-06-30 14:20:00,21.45,21.46,21.36,21.39,48236.0,17.252,17.26,17.1796,17.2037,48236.0
2015-06-30 14:30:00,21.39,21.44,21.38,21.43,41788.0,17.2037,17.244,17.1957,17.2359,41788.0
2015-06-30 14:40:00,21.42,21.43,21.34,21.36,53143.0,17.2279,17.2359,17.1635,17.1796,53143.0
2015-06-30 14:50:00,21.36,21.38,21.35,21.36,32772.0,17.1796,17.1957,17.1716,17.1796,32772.0
2015-06-30 15:00:00,21.35,21.49,21.35,21.47,93349.0,17.1716,17.2842,17.1716,17.2681,93349.0
2015-06-30 15:10:00,21.47,21.47,21.4,21.44,76580.0,17.2681,17.2681,17.2118,17.244,76580.0
2015-06-30 15:20:00,21.43,21.49,21.42,21.48,64812.0,17.2359,17.2842,17.2279,17.2761,64812.0
2015-06-30 15:30:00,21.48,21.57,21.47,21.54,70537.0,17.2761,17.3485,17.2681,17.3244,70537.0
2015-06-30 15:40:00,21.53,21.54,21.5,21.52,158397.0,17.3163,17.3244,17.2922,17.3083,158397.0
2015-06-30 15:50:00,21.51,21.52,21.47,21.52,363163.0,17.3003,17.3083,17.2681,17.3083,363163.0
2015-07-01 09:30:00,21.73,21.92,21.58,21.71,69924.0,17.4772,17.63,17.3566,17.4611,69924.0
2015-07-01 09:40:00,21.7,21.72,21.55,21.65,27645.0,17.4531,17.4692,17.3324,17.4129,27645.0
2015-07-01 09:50:00,21.65,21.67,21.61,21.61,40937.0,17.4129,17.4289,17.3807,17.3807,40937.0
2015-07-01 10:00:00,21.61,21.63,21.48,21.49,50536.0,17.3807,17.3968,17.2761,17.2842,50536.0
2015-07-01 10:10:00,21.5,21.53,21.43,21.51,46457.0,17.2922,17.3163,17.2359,17.3003,46457.0
2015-07-01 10:20:00,21.51,21.64,21.5,21.62,53154.0,17.3003,17.4048,17.2922,17.3887,53154.0
2015-07-01 10:30:00,21.61,21.62,21.54,21.55,52902.0,17.3807,17.3887,17.3244,17.3324,52902.0
2015-07-01 10:40:00,21.57,21.57,21.51,21.54,52525.0,17.3485,17.3485,17.3003,17.3244,52525.0
2015-07-01 10:50:00,21.53,21.55,21.5,21.55,41247.0,17.3163,17.3324,17.2922,17.3324,41247.0
2015-07-01 11:00:00,21.54,21.61,21.53,21.6,34149.0,17.3244,17.3807,17.3163,17.3726,34149.0
2015-07-01 11:10:00,21.59,21.67,21.57,21.67,58165.0,17.3646,17.4289,17.3485,17.4289,58165.0
2015-07-01 11:20:00,21.66,21.78,21.66,21.76,83795.0,17.4209,17.5174,17.4209,17.5013,83795.0
2015-07-01 11:30:00,21.75,21.8,21.75,21.79,33328.0,17.4933,17.5335,17.4933,17.5255,33328.0
2015-07-01 11:40:00,21.79,21.8,21.75,21.76,37976.0,17.5255,17.5335,17.4933,17.5013,37976.0
2015-07-01 11:50:00,21.76,21.79,21.75,21.76,68041.0,17.5013,17.5255,17.4933,17.5013,68041.0
2015-07-01 12:00:00,21.75,21.78,21.74,21.77,37304.0,17.4933,17.5174,17.4852,17.5094,37304.0
2015-07-01 12:10:00,21.77,21.77,21.63,21.64,35106.0,17.5094,17.5094,17.3968,17.4048,35106.0
2015-07-01 12:20:00,21.64,21.64,21.5,21.55,44226.0,17.4048,17.4048,17.2922,17.3324,44226.0
2015-07-01 12:30:00,21.55,21.6,21.55,21.57,21396.0,17.3324,17.3726,17.3324,17.3485,21396.0
2015-07-01 12:40:00,21.57,21.58,21.51,21.51,22233.0,17.3485,17.3566,17.3003,17.3003,22233.0
2015-07-01 12:50:00,21.52,21.61,21.5,21.57,40828.0,17.3083,17.3807,17.2922,17.3485,40828.0
2015-07-01 13:00:00,21.57,21.58,21.5,21.5,35134.0,17.3485,17.3566,17.2922,17.2922,35134.0
2015-07-01 13:10:00,21.51,21.56,21.5,21.55,32474.0,17.3003,17.3405,17.2922,17.3324,32474.0
2015-07-01 13:20:00,21.55,21.58,21.54,21.57,35445.0,17.3324,17.3566,17.3244,17.3485,35445.0
2015-07-01 13:30:00,21.57,21.61,21.54,21.58,35378.0,17.3485,17.3807,17.3244,17.3566,35378.0
2015-07-01 13:40:00,21.59,21.6,21.54,21.59,31367.0,17.3646,17.3726,17.3244,17.3646,31367.0
2015-07-01 13:50:00,21.6,21.6,21.53,21.53,27355.0,17.3726,17.3726,17.3163,17.3163,27355.0
2015-07-01 14:00:00,21.54,21.55,21.51,21.54,62665.0,17.3244,17.3324,17.3003,17.3244,62665.0
2015-07-01 14:10:00,21.54,21.54,21.51,21.54,17623.0,17.3244,17.3244,17.3003,17.3244,17623.0
2015-07-01 14:20:00,21.54,21.55,21.51,21.52,37354.0,17.3244,17.3324,17.3003,17.3083,37354.0
2015-07-01 14:30:00,21.53,21.55,21.5,21.53,38875.0,17.3163,17.3324,17.2922,17.3163,38875.0
2015-07-01 14:40:00,21.52,21.56,21.51,21.56,24769.0,17.3083,17.3405,17.3003,17.3405,24769.0
2015-07-01 14:50:00,21.56,21.61,21.53,21.6,56205.0,17.3405,17.3807,17.3163,17.3726,56205.0
2015-07-01 15:00:00,21.6,21.66,21.6,21.64,44884.0,17.3726,17.4209,17.3726,17.4048,44884.0
2015-07-01 15:10:00,21.64,21.65,21.62,21.63,44771.0,17.4048,17.4129,17.3887,17.3968,44771.0
2015-07-01 15:20:00,21.62,21.63,21.58,21.58,46706.0,17.3887,17.3968,17.3566,17.3566,46706.0
2015-07-01 15:30:00,21.58,21.63,21.57,21.57,79587.0,17.3566,17.3968,17.3485,17.3485,79587.0
2015-07-01 15:40:00,21.57,21.62,21.55,21.6,88997.0,17.3485,17.3887,17.3324,17.3726,88997.0
2015-07-01 15:50:00,21.6,21.7,21.58,21.63,205962.0,17.3726,17.4531,17.3566,17.3968,205962.0
2015-07-02 09:30:00,21.52,21.71,21.47,21.62,69132.0,17.3083,17.4611,17.2681,17.3887,69132.0
2015-07-02 09:40:00,21.63,21.78,21.55,21.73,42309.0,17.3968,17.5174,17.3324,17.4772,42309.0
2015-07-02 09:50:00,21.71,21.75,21.61,21.67,20004.0,17.4611,17.4933,17.3807,17.4289,20004.0
2015-07-02 10:00:00,21.65,21.68,21.55,21.56,24748.0,17.4129,17.437,17.3324,17.3405,24748.0
2015-07-02 10:10:00,21.56,21.57,21.5,21.5,29297.0,17.3405,17.3485,17.2922,17.2922,29297.0
2015-07-02 10:20:00,21.51,21.51,21.47,21.48,24913.0,17.3003,17.3003,17.2681,17.2761,24913.0
2015-07-02 10:30:00,21.48,21.49,21.39,21.4,41074.0,17.2761,17.2842,17.2037,17.2118,41074.0
2015-07-02 10:40:00,21.41,21.47,21.41,21.45,25362.0,17.2198,17.2681,17.2198,17.252,25362.0
2015-07-02 10:50:00,21.44,21.5,21.42,21.49,33671.0,17.244,17.2922,17.2279,17.2842,33671.0
2015-07-02 11:00:00,21.48,21.48,21.43,21.45,43994.0,17.2761,17.2761,17.2359,17.252,43994.0
2015-07-02 11:10:00,21.45,21.48,21.44,21.48,24793.0,17.252,17.2761,17.244,17.2761,24793.0
2015-07-02 11:20:00,21.48,21.54,21.48,21.53,41583.0,17.2761,17.3244,17.2761,17.3163,41583.0
2015-07-02 11:30:00,21.52,21.56,21.52,21.55,24298.0,17.3083,17.3405,17.3083,17.3324,24298.0
2015-07-02 11:40:00,21.55,21.56,21.44,21.44,26437.0,17.3324,17.3405,17.244,17.244,26437.0
2015-07-02 11:50:00,21.44,21.45,21.39,21.44,32493.0,17.244,17.252,17.2037,17.244,32493.0
2015-07-02 12:00:00,21.45,21.45,21.41,21.42,24465.0,17.252,17.252,17.2198,17.2279,24465.0
2015-07-02 12:10:00,21.42,21.43,21.35,21.36,21973.0,17.2279,17.2359,17.1716,17.1796,21973.0
2015-07-02 12:20:00,21.36,21.37,21.28,21.35,44489.0,17.1796,17.1877,17.1153,17.1716,44489.0
2015-07-02 12:30:00,21.35,21.38,21.35,21.35,22824.0,17.1716,17.1957,17.1716,17.1716,22824.0
2015-07-02 12:40:00,21.35,21.39,21.34,21.37,28546.0,17.1716,17.2037,17.1635,17.1877,28546.0
2015-07-02 12:50:00,21.36,21.36,21.29,21.3,15264.0,17.1796,17.1796,17.1233,17.1314,15264.0
2015-07-02 13:00:00,21.3,21.32,21.26,21.3,18201.0,17.1314,17.1474,17.0992,17.1314,18201.0
2015-07-02 13:10:00,21.3,21.3,21.26,21.27,17595.0,17.1314,17.1314,17.0992,17.1072,17595.0
2015-07-02 13:20:00,21.26,21.27,21.26,21.26,5700.0,17.0992,17.1072,17.0992,17.0992,5700.0
2015-07-02 13:30:00,21.27,21.3,21.26,21.28,24608.0,17.1072,17.1314,17.0992,17.1153,24608.0
2015-07-02 13:40:00,21.27,21.28,21.26,21.27,12602.0,17.1072,17.1153,17.0992,17.1072,12602.0
2015-07-02 13:50:00,21.28,21.28,21.21,21.21,42197.0,17.1153,17.1153,17.059,17.059,42197.0
2015-07-02 14:00:00,21.21,21.22,21.07,21.1,82294.0,17.059,17.067,16.9464,16.9705,82294.0
2015-07-02 14:10:00,21.1,21.1,21.01,21.02,50118.0,16.9705,16.9705,16.8981,16.9062,50118.0
2015-07-02 14:20:00,21.01,21.08,21.01,21.05,42372.0,16.8981,16.9544,16.8981,16.9303,42372.0
2015-07-02 14:30:00,21.06,21.06,21.03,21.05,46373.0,16.9383,16.9383,16.9142,16.9303,46373.0
2015-07-02 14:40:00,21.04,21.05,20.97,20.98,72334.0,16.9222,16.9303,16.8659,16.874,72334.0
2015-07-02 14:50:00,20.98,21.07,20.91,21.06,87304.0,16.874,16.9464,16.8177,16.9383,87304.0
2015-07-02 15:00:00,21.07,21.09,21.01,21.01,41670.0,16.9464,16.9625,16.8981,16.8981,41670.0
2015-07-02 15:10:00,21.02,21.08,21.01,21.08,44266.0,16.9062,16.9544,16.8981,16.9544,44266.0
2015-07-02 15:20:00,21.08,21.18,21.08,21.14,69868.0,16.9544,17.0348,16.9544,17.0027,69868.0
2015-07-02 15:30:00,21.14,21.15,21.09,21.12,86111.0,17.0027,17.0107,16.9625,16.9866,86111.0
2015-07-02 15:40:00,21.12,21.14,21.1,21.1,83504.0,16.9866,17.0027,16.9705,16.9705,83504.0
2015-07-02 15:50:00,21.1,21.16,21.1,21.11,200524.0,16.9705,17.0188,16.9705,16.9785,200524.0
2015-07-06 09:30:00,20.9,21.2,20.75,21.17,94234.0,16.8096,17.0509,16.689,17.0268,94234.0
2015-07-06 09:40:00,21.12,21.16,20.99,21.05,31635.0,16.9866,17.0188,16.882,16.9303,31635.0
2015-07-06 09:50:00,21.05,21.1,21.01,21.06,26539.0,16.9303,16.9705,16.8981,16.9383,26539.0
2015-07-06 10:00:00,21.08,21.11,21.01,21.08,40318.0,16.9544,16.9785,16.8981,16.9544,40318.0
2015-07-06 10:10:00,21.08,21.17,21.07,21.11,35462.0,16.9544,17.0268,16.9464,16.9785,35462.0
2015-07-06 10:20:00,21.11,21.14,21.09,21.14,21664.0,16.9785,17.0027,16.9625,17.0027,21664.0
2015-07-06 10:30:00,21.15,21.25,21.12,21.24,52187.0,17.0107,17.0911,16.9866,17.0831,52187.0
2015-07-06 10:40:00,21.24,21.26,21.23,21.24,42191.0,17.0831,17.0992,17.0751,17.0831,42191.0
2015-07-06 10:50:00,21.24,21.25,21.11,21.17,48708.0,17.0831,17.0911,16.9785,17.0268,48708.0
2015-07-06 11:00:00,21.17,21.21,21.13,21.16,71076.0,17.0268,17.059,16.9946,17.0188,71076.0
2015-07-06 11:10:00,21.16,21.17,21.1,21.1,53071.0,17.0188,17.0268,16.9705,16.9705,53071.0
2015-07-06 11:20:00,21.1,21.21,21.1,21.2,42140.0,16.9705,17.059,16.9705,17.0509,42140.0
2015-07-06 11:30:00,21.2,21.2,21.16,21.17,39516.0,17.0509,17.0509,17.0188,17.0268,39516.0
2015-07-06 11:40:00,21.18,21.22,21.12,21.13,44778.0,17.0348,17.067,16.9866,16.9946,44778.0
2015-07-06 11:50:00,21.13,21.13,21.07,21.09,40061.0,16.9946,16.9946,16.9464,16.9625,40061.0
2015-07-06 12:00:00,21.09,21.1,21.04,21.07,24688.0,16.9625,16.9705,16.9222,16.9464,24688.0
2015-07-06 12:10:00,21.07,21.11,21.06,21.08,31411.0,16.9464,16.9785,16.9383,16.9544,31411.0
2015-07-06 12:20:00,21.09,21.11,21.0,21.0,59159.0,16.9625,16.9785,16.8901,16.8901,59159.0
2015-07-06 12:30:00,21.01,21.01,20.88,20.88,30887.0,16.8981,16.8981,16.7936,16.7936,30887.0
2015-07-06 12:40:00,20.88,21.3,20.87,21.14,212607.0,16.7936,17.1314,16.7855,17.0027,212607.0
2015-07-06 12:50:00,21.15,21.16,21.12,21.15,32645.0,17.0107,17.0188,16.9866,17.0107,32645.0
2015-07-06 13:00:00,21.14,21.18,21.1,21.16,44223.0,17.0027,17.0348,16.9705,17.0188,44223.0
2015-07-06 13:10:00,21.15,21.25,21.13,21.22,99689.0,17.0107,17.0911,16.9946,17.067,99689.0
2015-07-06 13:20:00,21.21,21.24,21.1,21.1,49783.0,17.059,17.0831,16.9705,16.9705,49783.0
2015-07-06 13:30:00,21.11,21.13,21.07,21.13,33533.0,16.9785,16.9946,16.9464,16.9946,33533.0
2015-07-06 13:40:00,21.13,21.13,21.06,21.08,35160.0,16.9946,16.9946,16.9383,16.9544,35160.0
2015-07-06 13:50:00,21.09,21.13,21.04,21.04,20494.0,16.9625,16.9946,16.9222,16.9222,20494.0
2015-07-06 14:00:00,21.04,21.05,20.99,21.05,35011.0,16.9222,16.9303,16.882,16.9303,35011.0
2015-07-06 14:10:00,21.05,21.07,21.01,21.03,30106.0,16.9303,16.9464,16.8981,16.9142,30106.0
2015-07-06 14:20:00,21.02,21.02,20.92,20.94,60688.0,16.9062,16.9062,16.8257,16.8418,60688.0
2015-07-06 14:30:00,20.92,20.93,20.88,20.89,52780.0,16.8257,16.8338,16.7936,16.8016,52780.0
2015-07-06 14:40:00,20.89,20.97,20.88,20.96,53387.0,16.8016,16.8659,16.7936,16.8579,53387.0
2015-07-06 14:50:00,20.96,20.99,20.94,20.97,70182.0,16.8579,16.882,16.8418,16.8659,70182.0
2015-07-06 15:00:00,20.96,20.98,20.9,20.92,45296.0,16.8579,16.874,16.8096,16.8257,45296.0
2015-07-06 15:10:00,20.92,21.14,20.92,21.11,89969.0,16.8257,17.0027,16.8257,16.9785,89969.0
2015-07-06 15:20:00,21.12,21.16,21.1,21.14,38345.0,16.9866,17.0188,16.9705,17.0027,38345.0
2015-07-06 15:30:00,21.14,21.22,21.12,21.2,88476.0,17.0027,17.067,16.9866,17.0509,88476.0
2015-07-06 15:40:00,21.19,21.2,21.12,21.16,127142.0,17.0429,17.0509,16.9866,17.0188,127142.0
2015-07-06 15:50:00,21.17,21.21,21.14,21.18,277444.0,17.0268,17.059,17.0027,17.0348,277444.0
2015-07-07 09:30:00,21.22,21.29,21.05,21.14,48392.0,17.067,17.1233,16.9303,17.0027,48392.0
2015-07-07 09:40:00,21.16,21.16,21.04,21.06,16470.0,17.0188,17.0188,16.9222,16.9383,16470.0
2015-07-07 09:50:00,21.05,21.1,20.93,20.95,30610.0,16.9303,16.9705,16.8338,16.8499,30610.0
2015-07-07 10:00:00,20.96,20.97,20.89,20.95,25427.0,16.8579,16.8659,16.8016,16.8499,25427.0
2015-07-07 10:10:00,20.93,20.95,20.89,20.94,14967.0,16.8338,16.8499,16.8016,16.8418,14967.0
2015-07-07 10:20:00,20.93,20.96,20.82,20.87,32369.0,16.8338,16.8579,16.7453,16.7855,32369.0
2015-07-07 10:30:00,20.85,20.85,20.74,20.78,24558.0,16.7694,16.7694,16.681,16.7131,24558.0
2015-07-07 10:40:00,20.78,20.89,20.75,20.88,30441.0,16.7131,16.8016,16.689,16.7936,30441.0
2015-07-07 10:50:00,20.88,21.0,20.85,20.96,55050.0,16.7936,16.8901,16.7694,16.8579,55050.0
2015-07-07 11:00:00,20.95,21.0,20.93,20.99,39791.0,16.8499,16.8901,16.8338,16.882,39791.0
2015-07-07 11:10:00,20.99,21.12,20.99,21.08,53124.0,16.882,16.9866,16.882,16.9544,53124.0
2015-07-07 11:20:00,21.08,21.08,20.97,20.99,41293.0,16.9544,16.9544,16.8659,16.882,41293.0
2015-07-07 11:30:00,20.99,21.04,20.92,21.03,40773.0,16.882,16.9222,16.8257,16.9142,40773.0
2015-07-07 11:40:00,21.03,21.15,21.01,21.12,28335.0,16.9142,17.0107,16.8981,16.9866,28335.0
2015-07-07 11:50:00,21.12,21.29,21.12,21.22,50619.0,16.9866,17.1233,16.9866,17.067,50619.0
2015-07-07 12:00:00,21.21,21.21,21.14,21.19,20447.0,17.059,17.059,17.0027,17.0429,20447.0
2015-07-07 12:10:00,21.19,21.22,21.14,21.18,17273.0,17.0429,17.067,17.0027,17.0348,17273.0
2015-07-07 12:20:00,21.17,21.26,21.16,21.25,19924.0,17.0268,17.0992,17.0188,17.0911,19924.0
2015-07-07 12:30:00,21.26,21.31,21.23,21.29,39620.0,17.0992,17.1394,17.0751,17.1233,39620.0
2015-07-07 12:40:00,21.3,21.45,21.29,21.45,29988.0,17.1314,17.252,17.1233,17.252,29988.0
2015-07-07 12:50:00,21.44,21.51,21.39,21.49,27850.0,17.244,17.3003,17.2037,17.2842,27850.0
2015-07-07 13:00:00,21.5,21.52,21.4,21.44,16702.0,17.2922,17.3083,17.2118,17.244,16702.0
2015-07-07 13:10:00,21.46,21.52,21.41,21.43,25796.0,17.26,17.3083,17.2198,17.2359,25796.0
2015-07-07 13:20:00,21.44,21.46,21.4,21.46,20190.0,17.244,17.26,17.2118,17.26,20190.0
2015-07-07 13:30:00,21.47,21.47,21.38,21.39,34456.0,17.2681,17.2681,17.1957,17.2037,34456.0
2015-07-07 13:40:00,21.4,21.4,21.34,21.36,31719.0,17.2118,17.2118,17.1635,17.1796,31719.0
2015-07-07 13:50:00,21.36,21.36,21.29,21.29,18607.0,17.1796,17.1796,17.1233,17.1233,18607.0
2015-07-07 14:00:00,21.3,21.37,21.29,21.37,19244.0,17.1314,17.1877,17.1233,17.1877,19244.0
2015-07-07 14:10:00,21.37,21.37,21.26,21.26,21701.0,17.1877,17.1877,17.0992,17.0992,21701.0
2015-07-07 14:20:00,21.26,21.32,21.23,21.3,13564.0,17.0992,17.1474,17.0751,17.1314,13564.0
2015-07-07 14:30:00,21.31,21.34,21.27,21.34,14777.0,17.1394,17.1635,17.1072,17.1635,14777.0
2015-07-07 14:40:00,21.34,21.48,21.34,21.46,30238.0,17.1635,17.2761,17.1635,17.26,30238.0
2015-07-07 14:50:00,21.46,21.61,21.45,21.61,55267.0,17.26,17.3807,17.252,17.3807,55267.0
2015-07-07 15:00:00,21.61,21.63,21.51,21.52,37271.0,17.3807,17.3968,17.3003,17.3083,37271.0
2015-07-07 15:10:00,21.52,21.6,21.49,21.59,60916.0,17.3083,17.3726,17.2842,17.3646,60916.0
2015-07-07 15:20:00,21.59,21.61,21.54,21.54,47545.0,17.3646,17.3807,17.3244,17.3244,47545.0
2015-07-07 15:30:00,21.55,21.61,21.54,21.55,68366.0,17.3324,17.3807,17.3244,17.3324,68366.0
2015-07-07 15:40:00,21.54,21.55,21.48,21.5,93647.0,17.3244,17.3324,17.2761,17.2922,93647.0
2015-07-07 15:50:00,21.49,21.58,21.48,21.57,215423.0,17.2842,17.3566,17.2761,17.3485,215423.0
2015-07-08 09:30:00,21.46,21.55,21.36,21.52,38976.0,17.26,17.3324,17.1796,17.3083,38976.0
2015-07-08 09:40:00,21.51,21.6,21.44,21.44,39809.0,17.3003,17.3726,17.244,17.244,39809.0
2015-07-08 09:50:00,21.44,21.46,21.34,21.4,41825.0,17.244,17.26,17.1635,17.2118,41825.0
2015-07-08 10:00:00,21.4,21.47,21.35,21.45,81222.0,17.2118,17.2681,17.1716,17.252,81222.0
2015-07-08 10:10:00,21.45,21.45,21.22,21.26,40839.0,17.252,17.252,17.067,17.0992,40839.0
2015-07-08 10:20:00,21.27,21.37,21.2,21.28,49452.0,17.1072,17.1877,17.0509,17.1153,49452.0
2015-07-08 10:30:00,21.27,21.41,21.12,21.3,85461.0,17.1072,17.2198,16.9866,17.1314,85461.0
2015-07-08 10:40:00,21.29,21.41,21.28,21.34,55077.0,17.1233,17.2198,17.1153,17.1635,55077.0
2015-07-08 10:50:00,21.34,21.44,21.34,21.37,18247.0,17.1635,17.244,17.1635,17.1877,18247.0
2015-07-08 11:00:00,21.4,21.53,21.33,21.36,35462.0,17.2118,17.3163,17.1555,17.1796,35462.0
2015-07-08 11:10:00,21.34,21.47,21.32,21.38,33506.0,17.1635,17.2681,17.1474,17.1957,33506.0
2015-07-08 11:20:00,21.39,21.39,21.25,21.28,37394.0,17.2037,17.2037,17.0911,17.1153,37394.0
2015-07-08 11:30:00,21.28,21.38,21.28,21.37,16014.0,17.1153,17.1957,17.1153,17.1877,16014.0
2015-07-08 11:40:00,21.35,21.39,21.34,21.38,18191.0,17.1716,17.2037,17.1635,17.1957,18191.0
2015-07-08 11:50:00,21.37,21.42,21.3,21.35,27765.0,17.1877,17.2279,17.1314,17.1716,27765.0
2015-07-08 12:00:00,21.34,21.4,21.34,21.39,14600.0,17.1635,17.2118,17.1635,17.2037,14600.0
2015-07-08 12:10:00,21.38,21.39,21.36,21.39,13761.0,17.1957,17.2037,17.1796,17.2037,13761.0
2015-07-08 12:20:00,21.39,21.46,21.39,21.44,46541.0,17.2037,17.26,17.2037,17.244,46541.0
2015-07-08 12:30:00,21.44,21.49,21.41,21.43,36845.0,17.244,17.2842,17.2198,17.2359,36845.0
2015-07-08 12:40:00,21.43,21.43,21.36,21.38,15246.0,17.2359,17.2359,17.1796,17.1957,15246.0
2015-07-08 12:50:00,21.38,21.51,21.35,21.49,20269.0,17.1957,17.3003,17.1716,17.2842,20269.0
2015-07-08 13:00:00,21.49,21.49,21.37,21.41,30470.0,17.2842,17.2842,17.1877,17.2198,30470.0
2015-07-08 13:10:00,21.42,21.44,21.38,21.39,20206.0,17.2279,17.244,17.1957,17.2037,20206.0
2015-07-08 13:20:00,21.39,21.49,21.37,21.49,38944.0,17.2037,17.2842,17.1877,17.2842,38944.0
2015-07-08 13:30:00,21.49,21.5,21.37,21.41,22179.0,17.2842,17.2922,17.1877,17.2198,22179.0
2015-07-08 13:40:00,21.41,21.49,21.41,21.49,24971.0,17.2198,17.2842,17.2198,17.2842,24971.0
2015-07-08 13:50:00,21.48,21.48,21.32,21.32,18958.0,17.2761,17.2761,17.1474,17.1474,18958.0
2015-07-08 14:00:00,21.33,21.42,21.31,21.37,54901.0,17.1555,17.2279,17.1394,17.1877,54901.0
2015-07-08 14:10:00,21.38,21.4,21.33,21.34,30863.0,17.1957,17.2118,17.1555,17.1635,30863.0
2015-07-08 14:20:00,21.34,21.38,21.32,21.36,30622.0,17.1635,17.1957,17.1474,17.1796,30622.0
2015-07-08 14:30:00,21.36,21.42,21.27,21.37,83014.0,17.1796,17.2279,17.1072,17.1877,83014.0
2015-07-08 14:40:00,21.37,21.38,21.23,21.24,31554.0,17.1877,17.1957,17.0751,17.0831,31554.0
2015-07-08 14:50:00,21.23,21.35,21.22,21.31,45169.0,17.0751,17.1716,17.067,17.1394,45169.0
2015-07-08 15:00:00,21.32,21.38,21.31,21.37,30977.0,17.1474,17.1957,17.1394,17.1877,30977.0
2015-07-08 15:10:00,21.37,21.47,21.37,21.41,48156.0,17.1877,17.2681,17.1877,17.2198,48156.0
2015-07-08 15:20:00,21.41,21.42,21.31,21.31,41357.0,17.2198,17.2279,17.1394,17.1394,41357.0
2015-07-08 15:30:00,21.3,21.39,21.3,21.34,65457.0,17.1314,17.2037,17.1314,17.1635,65457.0
2015-07-08 15:40:00,21.34,21.46,21.34,21.43,119576.0,17.1635,17.26,17.1635,17.2359,119576.0
2015-07-08 15:50:00,21.43,21.44,21.33,21.38,311874.0,17.2359,17.244,17.1555,17.1957,311874.0
2015-07-09 09:30:00,21.53,21.62,21.48,21.56,33834.0,17.3163,17.3887,17.2761,17.3405,33834.0
2015-07-09 09:40:00,21.56,21.56,21.4,21.54,86845.0,17.3405,17.3405,17.2118,17.3244,86845.0
2015-07-09 09:50:00,21.55,21.68,21.42,21.45,114792.0,17.3324,17.437,17.2279,17.252,114792.0
2015-07-09 10:00:00,21.46,21.54,21.41,21.44,51958.0,17.26,17.3244,17.2198,17.244,51958.0
2015-07-09 10:10:00,21.44,21.49,21.42,21.44,82135.0,17.244,17.2842,17.2279,17.244,82135.0
2015-07-09 10:20:00,21.43,21.45,21.29,21.29,102865.0,17.2359,17.252,17.1233,17.1233,102865.0
2015-07-09 10:30:00,21.28,21.42,21.26,21.38,77829.0,17.1153,17.2279,17.0992,17.1957,77829.0
2015-07-09 10:40:00,21.38,21.53,21.37,21.47,134298.0,17.1957,17.3163,17.1877,17.2681,134298.0
2015-07-09 10:50:00,21.47,21.56,21.47,21.55,82682.0,17.2681,17.3405,17.2681,17.3324,82682.0
2015-07-09 11:00:00,21.54,21.66,21.54,21.65,60617.0,17.3244,17.4209,17.3244,17.4129,60617.0
2015-07-09 11:10:00,21.65,21.8,21.65,21.74,56733.0,17.4129,17.5335,17.4129,17.4852,56733.0
2015-07-09 11:20:00,21.73,21.77,21.62,21.62,28749.0,17.4772,17.5094,17.3887,17.3887,28749.0
2015-07-09 11:30:00,21.62,21.7,21.59,21.66,39055.0,17.3887,17.4531,17.3646,17.4209,39055.0
2015-07-09 11:40:00,21.67,21.67,21.6,21.6,15647.0,17.4289,17.4289,17.3726,17.3726,15647.0
2015-07-09 11:50:00,21.61,21.62,21.52,21.52,22480.0,17.3807,17.3887,17.3083,17.3083,22480.0
2015-07-09 12:00:00,21.53,21.53,21.46,21.48,9521.0,17.3163,17.3163,17.26,17.2761,9521.0
2015-07-09 12:10:00,21.48,21.56,21.48,21.55,15838.0,17.2761,17.3405,17.2761,17.3324,15838.0
2015-07-09 12:20:00,21.55,21.56,21.52,21.54,10308.0,17.3324,17.3405,17.3083,17.3244,10308.0
2015-07-09 12:30:00,21.54,21.57,21.54,21.54,12631.0,17.3244,17.3485,17.3244,17.3244,12631.0
2015-07-09 12:40:00,21.53,21.59,21.52,21.59,29008.0,17.3163,17.3646,17.3083,17.3646,29008.0
2015-07-09 12:50:00,21.56,21.58,21.55,21.58,14000.0,17.3405,17.3566,17.3324,17.3566,14000.0
2015-07-09 13:00:00,21.58,21.58,21.51,21.51,19636.0,17.3566,17.3566,17.3003,17.3003,19636.0
2015-07-09 13:10:00,21.51,21.56,21.51,21.55,26482.0,17.3003,17.3405,17.3003,17.3324,26482.0
2015-07-09 13:20:00,21.56,21.6,21.54,21.57,23157.0,17.3405,17.3726,17.3244,17.3485,23157.0
2015-07-09 13:30:00,21.56,21.61,21.54,21.57,20580.0,17.3405,17.3807,17.3244,17.3485,20580.0
2015-07-09 13:40:00,21.57,21.58,21.54,21.55,21399.0,17.3485,17.3566,17.3244,17.3324,21399.0
2015-07-09 13:50:00,21.55,21.57,21.53,21.57,22810.0,17.3324,17.3485,17.3163,17.3485,22810.0
2015-07-09 14:00:00,21.57,21.57,21.53,21.54,20028.0,17.3485,17.3485,17.3163,17.3244,20028.0
2015-07-09 14:10:00,21.54,21.55,21.5,21.52,29723.0,17.3244,17.3324,17.2922,17.3083,29723.0
2015-07-09 14:20:00,21.52,21.54,21.47,21.49,22755.0,17.3083,17.3244,17.2681,17.2842,22755.0
2015-07-09 14:30:00,21.49,21.51,21.46,21.5,32301.0,17.2842,17.3003,17.26,17.2922,32301.0
2015-07-09 14:40:00,21.51,21.56,21.5,21.54,40211.0,17.3003,17.3405,17.2922,17.3244,40211.0
2015-07-09 14:50:00,21.54,21.61,21.54,21.58,35398.0,17.3244,17.3807,17.3244,17.3566,35398.0
2015-07-09 15:00:00,21.59,21.59,21.54,21.55,30705.0,17.3646,17.3646,17.3244,17.3324,30705.0
2015-07-09 15:10:00,21.55,21.56,21.52,21.55,27623.0,17.3324,17.3405,17.3083,17.3324,27623.0
2015-07-09 15:20:00,21.55,21.56,21.49,21.52,34887.0,17.3324,17.3405,17.2842,17.3083,34887.0
2015-07-09 15:30:00,21.51,21.58,21.48,21.56,86447.0,17.3003,17.3566,17.2761,17.3405,86447.0
2015-07-09 15:40:00,21.56,21.61,21.56,21.6,77122.0,17.3405,17.3807,17.3405,17.3726,77122.0
2015-07-09 15:50:00,21.6,21.63,21.55,21.57,152219.0,17.3726,17.3968,17.3324,17.3485,152219.0
2015-07-10 09:30:00,21.81,21.87,21.64,21.73,56582.0,17.5415,17.5898,17.4048,17.4772,56582.0
2015-07-10 09:40:00,21.73,21.79,21.67,21.76,27382.0,17.4772,17.5255,17.4289,17.5013,27382.0
2015-07-10 09:50:00,21.74,21.74,21.49,21.49,77435.0,17.4852,17.4852,17.2842,17.2842,77435.0
2015-07-10 10:00:00,21.49,21.63,21.49,21.58,62024.0,17.2842,17.3968,17.2842,17.3566,62024.0
2015-07-10 10:10:00,21.58,21.59,21.43,21.48,48091.0,17.3566,17.3646,17.2359,17.2761,48091.0
2015-07-10 10:20:00,21.49,21.51,21.39,21.5,61635.0,17.2842,17.3003,17.2037,17.2922,61635.0
2015-07-10 10:30:00,21.49,21.52,21.46,21.52,30112.0,17.2842,17.3083,17.26,17.3083,30112.0
2015-07-10 10:40:00,21.51,21.52,21.21,21.29,84984.0,17.3003,17.3083,17.059,17.1233,84984.0
2015-07-10 10:50:00,21.3,21.41,21.3,21.4,12437.0,17.1314,17.2198,17.1314,17.2118,12437.0
2015-07-10 11:00:00,21.4,21.53,21.38,21.45,45049.0,17.2118,17.3163,17.1957,17.252,45049.0
2015-07-10 11:10:00,21.45,21.45,21.41,21.42,11195.0,17.252,17.252,17.2198,17.2279,11195.0
2015-07-10 11:20:00,21.42,21.57,21.41,21.48,35139.0,17.2279,17.3485,17.2198,17.2761,35139.0
2015-07-10 11:30:00,21.48,21.52,21.47,21.51,18581.0,17.2761,17.3083,17.2681,17.3003,18581.0
2015-07-10 11:40:00,21.51,21.58,21.49,21.53,97009.0,17.3003,17.3566,17.2842,17.3163,97009.0
2015-07-10 11:50:00,21.53,21.53,21.48,21.52,13010.0,17.3163,17.3163,17.2761,17.3083,13010.0
2015-07-10 12:00:00,21.5,21.53,21.5,21.53,5454.0,17.2922,17.3163,17.2922,17.3163,5454.0
2015-07-10 12:10:00,21.53,21.62,21.51,21.61,44607.0,17.3163,17.3887,17.3003,17.3807,44607.0
2015-07-10 12:20:00,21.61,21.64,21.6,21.64,8415.0,17.3807,17.4048,17.3726,17.4048,8415.0
2015-07-10 12:30:00,21.63,21.64,21.57,21.64,10243.0,17.3968,17.4048,17.3485,17.4048,10243.0
2015-07-10 12:40:00,21.65,21.68,21.61,21.67,11605.0,17.4129,17.437,17.3807,17.4289,11605.0
2015-07-10 12:50:00,21.66,21.67,21.64,21.65,8759.0,17.4209,17.4289,17.4048,17.4129,8759.0
2015-07-10 13:00:00,21.64,21.68,21.6,21.62,41439.0,17.4048,17.437,17.3726,17.3887,41439.0
2015-07-10 13:10:00,21.6,21.65,21.6,21.62,11000.0,17.3726,17.4129,17.3726,17.3887,11000.0
2015-07-10 13:20:00,21.61,21.7,21.61,21.69,17708.0,17.3807,17.4531,17.3807,17.445,17708.0
2015-07-10 13:30:00,21.69,21.71,21.68,21.69,16900.0,17.445,17.4611,17.437,17.445,16900.0
2015-07-10 13:40:00,21.69,21.72,21.66,21.7,20121.0,17.445,17.4692,17.4209,17.4531,20121.0
2015-07-10 13:50:00,21.7,21.72,21.69,21.71,19610.0,17.4531,17.4692,17.445,17.4611,19610.0
2015-07-10 14:00:00,21.71,21.79,21.7,21.78,30775.0,17.4611,17.5255,17.4531,17.5174,30775.0
2015-07-10 14:10:00,21.79,21.93,21.78,21.93,107534.0,17.5255,17.6381,17.5174,17.6381,107534.0
2015-07-10 14:20:00,21.93,22.0,21.88,21.93,89780.0,17.6381,17.6944,17.5978,17.6381,89780.0
2015-07-10 14:30:00,21.94,21.94,21.81,21.87,28467.0,17.6461,17.6461,17.5415,17.5898,28467.0
2015-07-10 14:40:00,21.87,21.93,21.86,21.88,31241.0,17.5898,17.6381,17.5818,17.5978,31241.0
2015-07-10 14:50:00,21.89,21.89,21.82,21.82,20275.0,17.6059,17.6059,17.5496,17.5496,20275.0
2015-07-10 15:00:00,21.82,21.88,21.82,21.86,34020.0,17.5496,17.5978,17.5496,17.5818,34020.0
2015-07-10 15:10:00,21.85,21.86,21.75,21.75,36772.0,17.5737,17.5818,17.4933,17.4933,36772.0
2015-07-10 15:20:00,21.76,21.77,21.72,21.75,36654.0,17.5013,17.5094,17.4692,17.4933,36654.0
2015-07-10 15:30:00,21.74,21.83,21.74,21.81,45256.0,17.4852,17.5576,17.4852,17.5415,45256.0
2015-07-10 15:40:00,21.81,21.88,21.8,21.88,69835.0,17.5415,17.5978,17.5335,17.5978,69835.0
2015-07-10 15:50:00,21.88,21.92,21.82,21.83,159372.0,17.5978,17.63,17.5496,17.5576,159372.0
2015-07-13 09:30:00,21.98,22.0,21.82,21.95,82787.0,17.6783,17.6944,17.5496,17.6541,82787.0
2015-07-13 09:40:00,21.95,22.0,21.92,22.0,52665.0,17.6541,17.6944,17.63,17.6944,52665.0
2015-07-13 09:50:00,22.0,22.06,21.93,22.06,55653.0,17.6944,17.7426,17.6381,17.7426,55653.0
2015-07-13 10:00:00,22.06,22.12,22.0,22.05,38545.0,17.7426,17.7909,17.6944,17.7346,38545.0
2015-07-13 10:10:00,22.04,22.04,21.95,22.04,41039.0,17.7265,17.7265,17.6541,17.7265,41039.0
2015-07-13 10:20:00,22.04,22.07,21.94,21.96,31550.0,17.7265,17.7507,17.6461,17.6622,31550.0
2015-07-13 10:30:00,21.97,22.0,21.95,21.99,17457.0,17.6702,17.6944,17.6541,17.6863,17457.0
2015-07-13 10:40:00,22.0,22.01,21.94,21.94,26716.0,17.6944,17.7024,17.6461,17.6461,26716.0
2015-07-13 10:50:00,21.94,21.95,21.92,21.94,26716.0,17.6461,17.6541,17.63,17.6461,26716.0
2015-07-13 11:00:00,21.95,21.98,21.88,21.88,22139.0,17.6541,17.6783,17.5978,17.5978,22139.0
2015-07-13 11:10:00,21.89,21.9,21.82,21.89,44395.0,17.6059,17.6139,17.5496,17.6059,44395.0
2015-07-13 11:20:00,21.89,22.06,21.89,22.05,33179.0,17.6059,17.7426,17.6059,17.7346,33179.0
2015-07-13 11:30:00,22.05,22.09,22.02,22.04,37593.0,17.7346,17.7667,17.7104,17.7265,37593.0
2015-07-13 11:40:00,22.03,22.03,21.99,22.0,18747.0,17.7185,17.7185,17.6863,17.6944,18747.0
2015-07-13 11:50:00,22.0,22.09,21.99,22.07,62565.0,17.6944,17.7667,17.6863,17.7507,62565.0
2015-07-13 12:00:00,22.05,22.06,21.97,22.01,47904.0,17.7346,17.7426,17.6702,17.7024,47904.0
2015-07-13 12:10:00,22.02,22.05,21.99,21.99,31056.0,17.7104,17.7346,17.6863,17.6863,31056.0
2015-07-13 12:20:00,22.0,22.0,21.94,21.98,21033.0,17.6944,17.6944,17.6461,17.6783,21033.0
2015-07-13 12:30:00,21.99,22.03,21.96,22.0,11394.0,17.6863,17.7185,17.6622,17.6944,11394.0
2015-07-13 12:40:00,22.0,22.05,21.99,22.03,10800.0,17.6944,17.7346,17.6863,17.7185,10800.0
2015-07-13 12:50:00,22.04,22.06,22.01,22.05,14099.0,17.7265,17.7426,17.7024,17.7346,14099.0
2015-07-13 13:00:00,22.05,22.1,22.04,22.09,17520.0,17.7346,17.7748,17.7265,17.7667,17520.0
2015-07-13 13:10:00,22.09,22.1,22.07,22.09,12228.0,17.7667,17.7748,17.7507,17.7667,12228.0
2015-07-13 13:20:00,22.1,22.16,22.09,22.13,36565.0,17.7748,17.823,17.7667,17.7989,36565.0
2015-07-13 13:30:00,22.13,22.13,22.05,22.08,20765.0,17.7989,17.7989,17.7346,17.7587,20765.0
2015-07-13 13:40:00,22.09,22.09,22.05,22.09,63597.0,17.7667,17.7667,17.7346,17.7667,63597.0
2015-07-13 13:50:00,22.1,22.14,22.09,22.11,26068.0,17.7748,17.807,17.7667,17.7828,26068.0
2015-07-13 14:00:00,22.1,22.1,22.07,22.1,15442.0,17.7748,17.7748,17.7507,17.7748,15442.0
2015-07-13 14:10:00,22.11,22.11,22.07,22.07,27673.0,17.7828,17.7828,17.7507,17.7507,27673.0
2015-07-13 14:20:00,22.08,22.17,22.08,22.15,32127.0,17.7587,17.8311,17.7587,17.815,32127.0
2015-07-13 14:30:00,22.15,22.2,22.15,22.2,26432.0,17.815,17.8552,17.815,17.8552,26432.0
2015-07-13 14:40:00,22.2,22.21,22.15,22.18,100901.0,17.8552,17.8633,17.815,17.8391,100901.0
2015-07-13 14:50:00,22.18,22.27,22.16,22.24,58141.0,17.8391,17.9115,17.823,17.8874,58141.0
2015-07-13 15:00:00,22.24,22.33,22.21,22.32,98449.0,17.8874,17.9598,17.8633,17.9517,98449.0
2015-07-13 15:10:00,22.32,22.32,22.22,22.24,33620.0,17.9517,17.9517,17.8713,17.8874,33620.0
2015-07-13 15:20:00,22.23,22.26,22.2,22.2,42515.0,17.8793,17.9035,17.8552,17.8552,42515.0
2015-07-13 15:30:00,22.2,22.23,22.19,22.23,73300.0,17.8552,17.8793,17.8472,17.8793,73300.0
2015-07-13 15:40:00,22.23,22.25,22.16,22.18,131380.0,17.8793,17.8954,17.823,17.8391,131380.0
2015-07-13 15:50:00,22.18,22.26,22.17,22.25,270766.0,17.8391,17.9035,17.8311,17.8954,270766.0
2015-07-14 09:30:00,22.18,22.3,22.08,22.1,30959.0,17.8391,17.9356,17.7587,17.7748,30959.0
2015-07-14 09:40:00,22.08,22.23,22.02,22.23,22413.0,17.7587,17.8793,17.7104,17.8793,22413.0
2015-07-14 09:50:00,22.24,22.29,22.21,22.25,32575.0,17.8874,17.9276,17.8633,17.8954,32575.0
2015-07-14 10:00:00,22.24,22.26,22.15,22.24,30987.0,17.8874,17.9035,17.815,17.8874,30987.0
2015-07-14 10:10:00,22.23,22.37,22.23,22.33,75896.0,17.8793,17.9919,17.8793,17.9598,75896.0
2015-07-14 10:20:00,22.33,22.39,22.33,22.38,45199.0,17.9598,18.008,17.9598,18.0,45199.0
2015-07-14 10:30:00,22.38,22.56,22.38,22.43,85849.0,18.0,18.1448,18.0,18.0402,85849.0
2015-07-14 10:40:00,22.42,22.42,22.32,22.35,40434.0,18.0322,18.0322,17.9517,17.9759,40434.0
2015-07-14 10:50:00,22.35,22.6,22.35,22.54,154333.0,17.9759,18.1769,17.9759,18.1287,154333.0
2015-07-14 11:00:00,22.55,22.71,22.53,22.68,74981.0,18.1367,18.2654,18.1206,18.2413,74981.0
2015-07-14 11:10:00,22.67,22.7,22.63,22.68,27548.0,18.2332,18.2574,18.2011,18.2413,27548.0
2015-07-14 11:20:00,22.67,22.69,22.54,22.59,61654.0,18.2332,18.2493,18.1287,18.1689,61654.0
2015-07-14 11:30:00,22.59,22.64,22.53,22.53,21306.0,18.1689,18.2091,18.1206,18.1206,21306.0
2015-07-14 11:40:00,22.54,22.56,22.47,22.47,27037.0,18.1287,18.1448,18.0724,18.0724,27037.0
2015-07-14 11:50:00,22.48,22.52,22.44,22.5,22272.0,18.0804,18.1126,18.0482,18.0965,22272.0
2015-07-14 12:00:00,22.52,22.52,22.41,22.44,31743.0,18.1126,18.1126,18.0241,18.0482,31743.0
2015-07-14 12:10:00,22.44,22.47,22.38,22.43,26915.0,18.0482,18.0724,18.0,18.0402,26915.0
2015-07-14 12:20:00,22.43,22.43,22.38,22.39,30770.0,18.0402,18.0402,18.0,18.008,30770.0
2015-07-14 12:30:00,22.4,22.44,22.39,22.43,29849.0,18.0161,18.0482,18.008,18.0402,29849.0
2015-07-14 12:40:00,22.43,22.45,22.37,22.38,29889.0,18.0402,18.0563,17.9919,18.0,29889.0
2015-07-14 12:50:00,22.39,22.45,22.38,22.4,22603.0,18.008,18.0563,18.0,18.0161,22603.0
2015-07-14 13:00:00,22.39,22.42,22.37,22.42,32625.0,18.008,18.0322,17.9919,18.0322,32625.0
2015-07-14 13:10:00,22.4,22.42,22.35,22.36,25496.0,18.0161,18.0322,17.9759,17.9839,25496.0
2015-07-14 13:20:00,22.34,22.39,22.34,22.37,13981.0,17.9678,18.008,17.9678,17.9919,13981.0
2015-07-14 13:30:00,22.37,22.37,22.3,22.32,33677.0,17.9919,17.9919,17.9356,17.9517,33677.0
2015-07-14 13:40:00,22.32,22.32,22.26,22.3,57413.0,17.9517,17.9517,17.9035,17.9356,57413.0
2015-07-14 13:50:00,22.31,22.34,22.3,22.33,22729.0,17.9437,17.9678,17.9356,17.9598,22729.0
2015-07-14 14:00:00,22.32,22.53,22.32,22.52,83957.0,17.9517,18.1206,17.9517,18.1126,83957.0
2015-07-14 14:10:00,22.52,22.57,22.48,22.57,41534.0,18.1126,18.1528,18.0804,18.1528,41534.0
2015-07-14 14:20:00,22.57,22.58,22.54,22.57,42569.0,18.1528,18.1609,18.1287,18.1528,42569.0
2015-07-14 14:30:00,22.56,22.56,22.46,22.48,22599.0,18.1448,18.1448,18.0643,18.0804,22599.0
2015-07-14 14:40:00,22.48,22.55,22.43,22.43,35146.0,18.0804,18.1367,18.0402,18.0402,35146.0
2015-07-14 14:50:00,22.42,22.48,22.4,22.46,43337.0,18.0322,18.0804,18.0161,18.0643,43337.0
2015-07-14 15:00:00,22.46,22.51,22.44,22.51,41026.0,18.0643,18.1045,18.0482,18.1045,41026.0
2015-07-14 15:10:00,22.5,22.52,22.48,22.51,43857.0,18.0965,18.1126,18.0804,18.1045,43857.0
2015-07-14 15:20:00,22.51,22.63,22.51,22.63,101863.0,18.1045,18.2011,18.1045,18.2011,101863.0
2015-07-14 15:30:00,22.63,22.65,22.6,22.61,101513.0,18.2011,18.2172,18.1769,18.185,101513.0
2015-07-14 15:40:00,22.61,22.69,22.6,22.69,180154.0,18.185,18.2493,18.1769,18.2493,180154.0
2015-07-14 15:50:00,22.69,22.69,22.61,22.62,247041.0,18.2493,18.2493,18.185,18.193,247041.0
2015-07-15 09:30:00,22.65,22.65,22.32,22.32,53514.0,18.2172,18.2172,17.9517,17.9517,53514.0
2015-07-15 09:40:00,22.32,22.45,22.17,22.18,64873.0,17.9517,18.0563,17.8311,17.8391,64873.0
2015-07-15 09:50:00,22.17,22.26,22.12,22.23,72436.0,17.8311,17.9035,17.7909,17.8793,72436.0
2015-07-15 10:00:00,22.23,22.34,22.19,22.33,71979.0,17.8793,17.9678,17.8472,17.9598,71979.0
2015-07-15 10:10:00,22.32,22.63,22.31,22.62,134949.0,17.9517,18.2011,17.9437,18.193,134949.0
2015-07-15 10:20:00,22.63,22.77,22.38,22.39,98401.0,18.2011,18.3137,18.0,18.008,98401.0
2015-07-15 10:30:00,22.38,22.41,22.34,22.37,28922.0,18.0,18.0241,17.9678,17.9919,28922.0
2015-07-15 10:40:00,22.37,22.43,22.36,22.4,45144.0,17.9919,18.0402,17.9839,18.0161,45144.0
2015-07-15 10:50:00,22.4,22.46,22.39,22.39,34859.0,18.0161,18.0643,18.008,18.008,34859.0
2015-07-15 11:00:00,22.39,22.4,22.3,22.37,26626.0,18.008,18.0161,17.9356,17.9919,26626.0
2015-07-15 11:10:00,22.36,22.37,22.25,22.26,15638.0,17.9839,17.9919,17.8954,17.9035,15638.0
2015-07-15 11:20:00,22.26,22.35,22.26,22.33,30762.0,17.9035,17.9759,17.9035,17.9598,30762.0
2015-07-15 11:30:00,22.33,22.35,22.27,22.29,24943.0,17.9598,17.9759,17.9115,17.9276,24943.0
2015-07-15 11:40:00,22.3,22.34,22.26,22.27,21062.0,17.9356,17.9678,17.9035,17.9115,21062.0
2015-07-15 11:50:00,22.26,22.29,22.24,22.29,18101.0,17.9035,17.9276,17.8874,17.9276,18101.0
2015-07-15 12:00:00,22.28,22.28,22.23,22.23,27500.0,17.9196,17.9196,17.8793,17.8793,27500.0
2015-07-15 12:10:00,22.24,22.24,22.19,22.21,19603.0,17.8874,17.8874,17.8472,17.8633,19603.0
2015-07-15 12:20:00,22.21,22.22,22.17,22.2,12778.0,17.8633,17.8713,17.8311,17.8552,12778.0
2015-07-15 12:30:00,22.19,22.23,22.15,22.15,17032.0,17.8472,17.8793,17.815,17.815,17032.0
2015-07-15 12:40:00,22.15,22.17,22.14,22.16,12443.0,17.815,17.8311,17.807,17.823,12443.0
2015-07-15 12:50:00,22.15,22.15,22.07,22.13,22351.0,17.815,17.815,17.7507,17.7989,22351.0
2015-07-15 13:00:00,22.13,22.16,22.11,22.16,17617.0,17.7989,17.823,17.7828,17.823,17617.0
2015-07-15 13:10:00,22.15,22.18,22.13,22.17,26800.0,17.815,17.8391,17.7989,17.8311,26800.0
2015-07-15 13:20:00,22.17,22.19,22.16,22.17,11416.0,17.8311,17.8472,17.823,17.8311,11416.0
2015-07-15 13:30:00,22.17,22.2,22.15,22.15,19667.0,17.8311,17.8552,17.815,17.815,19667.0
2015-07-15 13:40:00,22.15,22.19,22.12,22.19,17216.0,17.815,17.8472,17.7909,17.8472,17216.0
2015-07-15 13:50:00,22.18,22.18,22.14,22.16,17382.0,17.8391,17.8391,17.807,17.823,17382.0
2015-07-15 14:00:00,22.15,22.16,22.12,22.12,14623.0,17.815,17.823,17.7909,17.7909,14623.0
2015-07-15 14:10:00,22.12,22.13,22.07,22.11,26737.0,17.7909,17.7989,17.7507,17.7828,26737.0
2015-07-15 14:20:00,22.11,22.13,22.07,22.09,14853.0,17.7828,17.7989,17.7507,17.7667,14853.0
2015-07-15 14:30:00,22.08,22.09,21.99,22.0,26851.0,17.7587,17.7667,17.6863,17.6944,26851.0
2015-07-15 14:40:00,22.0,22.02,21.95,21.97,38519.0,17.6944,17.7104,17.6541,17.6702,38519.0
2015-07-15 14:50:00,21.97,22.0,21.93,22.0,39151.0,17.6702,17.6944,17.6381,17.6944,39151.0
2015-07-15 15:00:00,22.0,22.03,21.98,22.0,26305.0,17.6944,17.7185,17.6783,17.6944,26305.0
2015-07-15 15:10:00,22.0,22.01,21.96,22.01,27753.0,17.6944,17.7024,17.6622,17.7024,27753.0
2015-07-15 15:20:00,22.01,22.04,21.96,22.04,45542.0,17.7024,17.7265,17.6622,17.7265,45542.0
2015-07-15 15:30:00,22.04,22.1,22.03,22.05,64439.0,17.7265,17.7748,17.7185,17.7346,64439.0
2015-07-15 15:40:00,22.06,22.06,22.02,22.05,79247.0,17.7426,17.7426,17.7104,17.7346,79247.0
2015-07-15 15:50:00,22.05,22.07,22.03,22.04,137725.0,17.7346,17.7507,17.7185,17.7265,137725.0
2015-07-16 09:30:00,22.05,22.11,21.98,22.05,49207.0,17.7346,17.7828,17.6783,17.7346,49207.0
2015-07-16 09:40:00,22.08,22.15,22.02,22.1,16533.0,17.7587,17.815,17.7104,17.7748,16533.0
2015-07-16 09:50:00,22.1,22.1,22.0,22.0,31421.0,17.7748,17.7748,17.6944,17.6944,31421.0
2015-07-16 10:00:00,22.01,22.06,22.0,22.06,16566.0,17.7024,17.7426,17.6944,17.7426,16566.0
2015-07-16 10:10:00,22.06,22.08,22.02,22.04,24811.0,17.7426,17.7587,17.7104,17.7265,24811.0
2015-07-16 10:20:00,22.05,22.06,22.01,22.04,38703.0,17.7346,17.7426,17.7024,17.7265,38703.0
2015-07-16 10:30:00,22.04,22.09,22.03,22.04,29896.0,17.7265,17.7667,17.7185,17.7265,29896.0
2015-07-16 10:40:00,22.04,22.06,22.02,22.04,42409.0,17.7265,17.7426,17.7104,17.7265,42409.0
2015-07-16 10:50:00,22.04,22.12,22.04,22.12,65747.0,17.7265,17.7909,17.7265,17.7909,65747.0
2015-07-16 11:00:00,22.11,22.14,22.08,22.09,24457.0,17.7828,17.807,17.7587,17.7667,24457.0
2015-07-16 11:10:00,22.09,22.09,22.05,22.05,153657.0,17.7667,17.7667,17.7346,17.7346,153657.0
2015-07-16 11:20:00,22.05,22.11,22.05,22.1,23921.0,17.7346,17.7828,17.7346,17.7748,23921.0
2015-07-16 11:30:00,22.1,22.12,22.09,22.11,31191.0,17.7748,17.7909,17.7667,17.7828,31191.0
2015-07-16 11:40:00,22.12,22.17,22.1,22.13,25102.0,17.7909,17.8311,17.7748,17.7989,25102.0
2015-07-16 11:50:00,22.13,22.17,22.11,22.11,29663.0,17.7989,17.8311,17.7828,17.7828,29663.0
2015-07-16 12:00:00,22.11,22.13,22.08,22.11,25695.0,17.7828,17.7989,17.7587,17.7828,25695.0
2015-07-16 12:10:00,22.12,22.12,22.06,22.07,33427.0,17.7909,17.7909,17.7426,17.7507,33427.0
2015-07-16 12:20:00,22.06,22.08,22.02,22.03,22808.0,17.7426,17.7587,17.7104,17.7185,22808.0
2015-07-16 12:30:00,22.03,22.07,22.03,22.07,18351.0,17.7185,17.7507,17.7185,17.7507,18351.0
2015-07-16 12:40:00,22.06,22.06,22.03,22.05,13968.0,17.7426,17.7426,17.7185,17.7346,13968.0
2015-07-16 12:50:00,22.04,22.07,22.02,22.05,37176.0,17.7265,17.7507,17.7104,17.7346,37176.0
2015-07-16 13:00:00,22.05,22.14,22.03,22.1,70477.0,17.7346,17.807,17.7185,17.7748,70477.0
2015-07-16 13:10:00,22.1,22.12,22.09,22.1,29476.0,17.7748,17.7909,17.7667,17.7748,29476.0
2015-07-16 13:20:00,22.1,22.25,22.08,22.23,51201.0,17.7748,17.8954,17.7587,17.8793,51201.0
2015-07-16 13:30:00,22.24,22.36,22.23,22.29,55247.0,17.8874,17.9839,17.8793,17.9276,55247.0
2015-07-16 13:40:00,22.29,22.29,22.16,22.19,52772.0,17.9276,17.9276,17.823,17.8472,52772.0
2015-07-16 13:50:00,22.19,22.28,22.19,22.28,49669.0,17.8472,17.9196,17.8472,17.9196,49669.0
2015-07-16 14:00:00,22.28,22.3,22.26,22.28,35149.0,17.9196,17.9356,17.9035,17.9196,35149.0
2015-07-16 14:10:00,22.29,22.35,22.29,22.31,64247.0,17.9276,17.9759,17.9276,17.9437,64247.0
2015-07-16 14:20:00,22.31,22.31,22.24,22.25,19578.0,17.9437,17.9437,17.8874,17.8954,19578.0
2015-07-16 14:30:00,22.25,22.32,22.23,22.31,25150.0,17.8954,17.9517,17.8793,17.9437,25150.0
2015-07-16 14:40:00,22.31,22.32,22.27,22.28,39064.0,17.9437,17.9517,17.9115,17.9196,39064.0
2015-07-16 14:50:00,22.27,22.35,22.26,22.35,31620.0,17.9115,17.9759,17.9035,17.9759,31620.0
2015-07-16 15:00:00,22.34,22.36,22.34,22.35,9691.0,17.9678,17.9839,17.9678,17.9759,9691.0
2015-07-16 15:10:00,22.35,22.41,22.35,22.4,39127.0,17.9759,18.0241,17.9759,18.0161,39127.0
2015-07-16 15:20:00,22.4,22.42,22.38,22.4,19926.0,18.0161,18.0322,18.0,18.0161,19926.0
2015-07-16 15:30:00,22.41,22.41,22.36,22.37,46472.0,18.0241,18.0241,17.9839,17.9919,46472.0
2015-07-16 15:40:00,22.37,22.38,22.35,22.36,63208.0,17.9919,18.0,17.9759,17.9839,63208.0
2015-07-16 15:50:00,22.37,22.38,22.35,22.38,134041.0,17.9919,18.0,17.9759,18.0,134041.0
2015-07-17 09:30:00,22.31,22.35,22.1,22.18,49613.0,17.9437,17.9759,17.7748,17.8391,49613.0
2015-07-17 09:40:00,22.18,22.22,22.1,22.1,17153.0,17.8391,17.8713,17.7748,17.7748,17153.0
2015-07-17 09:50:00,22.12,22.16,22.06,22.07,30701.0,17.7909,17.823,17.7426,17.7507,30701.0
2015-07-17 10:00:00,22.08,22.14,22.02,22.12,62810.0,17.7587,17.807,17.7104,17.7909,62810.0
2015-07-17 10:10:00,22.12,22.15,22.07,22.1,39581.0,17.7909,17.815,17.7507,17.7748,39581.0
2015-07-17 10:20:00,22.09,22.12,22.04,22.05,21987.0,17.7667,17.7909,17.7265,17.7346,21987.0
2015-07-17 10:30:00,22.05,22.06,21.96,22.03,51541.0,17.7346,17.7426,17.6622,17.7185,51541.0
2015-07-17 10:40:00,22.04,22.13,22.03,22.03,74255.0,17.7265,17.7989,17.7185,17.7185,74255.0
2015-07-17 10:50:00,22.03,22.03,21.99,22.0,15160.0,17.7185,17.7185,17.6863,17.6944,15160.0
2015-07-17 11:00:00,22.01,22.04,21.98,22.03,29680.0,17.7024,17.7265,17.6783,17.7185,29680.0
2015-07-17 11:10:00,22.03,22.05,22.02,22.03,17050.0,17.7185,17.7346,17.7104,17.7185,17050.0
2015-07-17 11:20:00,22.04,22.06,22.02,22.06,9058.0,17.7265,17.7426,17.7104,17.7426,9058.0
2015-07-17 11:30:00,22.06,22.19,22.04,22.19,26318.0,17.7426,17.8472,17.7265,17.8472,26318.0
2015-07-17 11:40:00,22.2,22.22,22.19,22.19,24107.0,17.8552,17.8713,17.8472,17.8472,24107.0
2015-07-17 11:50:00,22.19,22.2,22.13,22.16,30250.0,17.8472,17.8552,17.7989,17.823,30250.0
2015-07-17 12:00:00,22.16,22.19,22.14,22.19,17539.0,17.823,17.8472,17.807,17.8472,17539.0
2015-07-17 12:10:00,22.2,22.22,22.19,22.2,19440.0,17.8552,17.8713,17.8472,17.8552,19440.0
2015-07-17 12:20:00,22.2,22.2,22.13,22.14,24461.0,17.8552,17.8552,17.7989,17.807,24461.0
2015-07-17 12:30:00,22.15,22.16,22.12,22.14,17280.0,17.815,17.823,17.7909,17.807,17280.0
2015-07-17 12:40:00,22.14,22.15,22.1,22.11,14869.0,17.807,17.815,17.7748,17.7828,14869.0
2015-07-17 12:50:00,22.1,22.11,22.0,22.01,21770.0,17.7748,17.7828,17.6944,17.7024,21770.0
2015-07-17 13:00:00,22.02,22.02,22.0,22.02,18482.0,17.7104,17.7104,17.6944,17.7104,18482.0
2015-07-17 13:10:00,22.02,22.03,21.99,21.99,9067.0,17.7104,17.7185,17.6863,17.6863,9067.0
2015-07-17 13:20:00,21.99,21.99,21.96,21.97,9087.0,17.6863,17.6863,17.6622,17.6702,9087.0
2015-07-17 13:30:00,21.97,21.97,21.96,21.97,9775.0,17.6702,17.6702,17.6622,17.6702,9775.0
2015-07-17 13:40:00,21.97,22.02,21.95,22.01,31113.0,17.6702,17.7104,17.6541,17.7024,31113.0
2015-07-17 13:50:00,22.02,22.03,21.94,21.94,13879.0,17.7104,17.7185,17.6461,17.6461,13879.0
2015-07-17 14:00:00,21.94,21.97,21.92,21.94,17715.0,17.6461,17.6702,17.63,17.6461,17715.0
2015-07-17 14:10:00,21.93,21.94,21.92,21.93,10240.0,17.6381,17.6461,17.63,17.6381,10240.0
2015-07-17 14:20:00,21.93,21.94,21.88,21.91,50470.0,17.6381,17.6461,17.5978,17.622,50470.0
2015-07-17 14:30:00,21.92,21.92,21.86,21.87,36412.0,17.63,17.63,17.5818,17.5898,36412.0
2015-07-17 14:40:00,21.87,21.91,21.8,21.83,58174.0,17.5898,17.622,17.5335,17.5576,58174.0
2015-07-17 14:50:00,21.83,21.85,21.81,21.83,29645.0,17.5576,17.5737,17.5415,17.5576,29645.0
2015-07-17 15:00:00,21.84,21.84,21.79,21.8,38257.0,17.5657,17.5657,17.5255,17.5335,38257.0
2015-07-17 15:10:00,21.8,21.81,21.78,21.8,33997.0,17.5335,17.5415,17.5174,17.5335,33997.0
2015-07-17 15:20:00,21.81,21.82,21.79,21.82,44515.0,17.5415,17.5496,17.5255,17.5496,44515.0
2015-07-17 15:30:00,21.81,21.82,21.78,21.79,73088.0,17.5415,17.5496,17.5174,17.5255,73088.0
2015-07-17 15:40:00,21.8,21.8,21.71,21.71,111624.0,17.5335,17.5335,17.4611,17.4611,111624.0
2015-07-17 15:50:00,21.71,21.75,21.69,21.74,206362.0,17.4611,17.4933,17.445,17.4852,206362.0
2015-07-20 09:30:00,21.8,21.85,21.63,21.8,48459.0,17.5335,17.5737,17.3968,17.5335,48459.0
2015-07-20 09:40:00,21.8,21.87,21.73,21.74,73956.0,17.5335,17.5898,17.4772,17.4852,73956.0
2015-07-20 09:50:00,21.74,21.74,21.54,21.56,52775.0,17.4852,17.4852,17.3244,17.3405,52775.0
2015-07-20 10:00:00,21.58,21.61,21.48,21.5,30857.0,17.3566,17.3807,17.2761,17.2922,30857.0
2015-07-20 10:10:00,21.49,21.54,21.41,21.45,49317.0,17.2842,17.3244,17.2198,17.252,49317.0
2015-07-20 10:20:00,21.44,21.51,21.44,21.48,21026.0,17.244,17.3003,17.244,17.2761,21026.0
2015-07-20 10:30:00,21.46,21.56,21.45,21.55,33666.0,17.26,17.3405,17.252,17.3324,33666.0
2015-07-20 10:40:00,21.54,21.6,21.5,21.59,24314.0,17.3244,17.3726,17.2922,17.3646,24314.0
2015-07-20 10:50:00,21.6,21.6,21.53,21.59,29306.0,17.3726,17.3726,17.3163,17.3646,29306.0
2015-07-20 11:00:00,21.57,21.64,21.55,21.56,19965.0,17.3485,17.4048,17.3324,17.3405,19965.0
2015-07-20 11:10:00,21.55,21.56,21.46,21.47,31140.0,17.3324,17.3405,17.26,17.2681,31140.0
2015-07-20 11:20:00,21.47,21.5,21.45,21.47,29054.0,17.2681,17.2922,17.252,17.2681,29054.0
2015-07-20 11:30:00,21.49,21.51,21.41,21.41,27062.0,17.2842,17.3003,17.2198,17.2198,27062.0
2015-07-20 11:40:00,21.41,21.45,21.37,21.45,41093.0,17.2198,17.252,17.1877,17.252,41093.0
2015-07-20 11:50:00,21.45,21.53,21.44,21.53,41634.0,17.252,17.3163,17.244,17.3163,41634.0
2015-07-20 12:00:00,21.52,21.59,21.52,21.59,21945.0,17.3083,17.3646,17.3083,17.3646,21945.0
2015-07-20 12:10:00,21.59,21.6,21.54,21.56,16451.0,17.3646,17.3726,17.3244,17.3405,16451.0
2015-07-20 12:20:00,21.55,21.56,21.53,21.53,23310.0,17.3324,17.3405,17.3163,17.3163,23310.0
2015-07-20 12:30:00,21.53,21.56,21.53,21.54,24594.0,17.3163,17.3405,17.3163,17.3244,24594.0
2015-07-20 12:40:00,21.54,21.56,21.54,21.55,15422.0,17.3244,17.3405,17.3244,17.3324,15422.0
2015-07-20 12:50:00,21.56,21.61,21.55,21.61,19119.0,17.3405,17.3807,17.3324,17.3807,19119.0
2015-07-20 13:00:00,21.61,21.71,21.6,21.65,43137.0,17.3807,17.4611,17.3726,17.4129,43137.0
2015-07-20 13:10:00,21.65,21.69,21.65,21.66,21428.0,17.4129,17.445,17.4129,17.4209,21428.0
2015-07-20 13:20:00,21.67,21.72,21.65,21.67,25561.0,17.4289,17.4692,17.4129,17.4289,25561.0
2015-07-20 13:30:00,21.67,21.73,21.63,21.73,26962.0,17.4289,17.4772,17.3968,17.4772,26962.0
2015-07-20 13:40:00,21.73,21.76,21.68,21.7,15039.0,17.4772,17.5013,17.437,17.4531,15039.0
2015-07-20 13:50:00,21.71,21.71,21.59,21.62,26110.0,17.4611,17.4611,17.3646,17.3887,26110.0
2015-07-20 14:00:00,21.64,21.69,21.57,21.64,35693.0,17.4048,17.445,17.3485,17.4048,35693.0
2015-07-20 14:10:00,21.65,21.68,21.63,21.63,23509.0,17.4129,17.437,17.3968,17.3968,23509.0
2015-07-20 14:20:00,21.63,21.69,21.62,21.66,15764.0,17.3968,17.445,17.3887,17.4209,15764.0
2015-07-20 14:30:00,21.66,21.66,21.57,21.61,22573.0,17.4209,17.4209,17.3485,17.3807,22573.0
2015-07-20 14:40:00,21.61,21.68,21.61,21.64,28227.0,17.3807,17.437,17.3807,17.4048,28227.0
2015-07-20 14:50:00,21.63,21.63,21.57,21.63,27605.0,17.3968,17.3968,17.3485,17.3968,27605.0
2015-07-20 15:00:00,21.62,21.66,21.56,21.66,41253.0,17.3887,17.4209,17.3405,17.4209,41253.0
2015-07-20 15:10:00,21.65,21.68,21.62,21.63,32151.0,17.4129,17.437,17.3887,17.3968,32151.0
2015-07-20 15:20:00,21.64,21.67,21.59,21.63,46597.0,17.4048,17.4289,17.3646,17.3968,46597.0
2015-07-20 15:30:00,21.64,21.66,21.55,21.55,77662.0,17.4048,17.4209,17.3324,17.3324,77662.0
2015-07-20 15:40:00,21.55,21.57,21.51,21.55,98022.0,17.3324,17.3485,17.3003,17.3324,98022.0
2015-07-20 15:50:00,21.55,21.56,21.52,21.54,119984.0,17.3324,17.3405,17.3083,17.3244,119984.0
2015-07-21 09:30:00,21.42,21.69,21.32,21.43,35976.0,17.2279,17.445,17.1474,17.2359,35976.0
2015-07-21 09:40:00,21.43,21.74,21.35,21.74,46627.0,17.2359,17.4852,17.1716,17.4852,46627.0
2015-07-21 09:50:00,21.71,21.76,21.56,21.63,40430.0,17.4611,17.5013,17.3405,17.3968,40430.0
2015-07-21 10:00:00,21.64,21.64,21.58,21.58,13900.0,17.4048,17.4048,17.3566,17.3566,13900.0
2015-07-21 10:10:00,21.58,21.58,21.47,21.5,17667.0,17.3566,17.3566,17.2681,17.2922,17667.0
2015-07-21 10:20:00,21.48,21.5,21.41,21.43,47192.0,17.2761,17.2922,17.2198,17.2359,47192.0
2015-07-21 10:30:00,21.42,21.43,21.35,21.37,57331.0,17.2279,17.2359,17.1716,17.1877,57331.0
2015-07-21 10:40:00,21.36,21.37,21.22,21.22,27483.0,17.1796,17.1877,17.067,17.067,27483.0
2015-07-21 10:50:00,21.22,21.3,21.18,21.28,61301.0,17.067,17.1314,17.0348,17.1153,61301.0
2015-07-21 11:00:00,21.28,21.3,21.15,21.16,53643.0,17.1153,17.1314,17.0107,17.0188,53643.0
2015-07-21 11:10:00,21.17,21.28,21.13,21.26,57342.0,17.0268,17.1153,16.9946,17.0992,57342.0
2015-07-21 11:20:00,21.24,21.29,21.23,21.23,21902.0,17.0831,17.1233,17.0751,17.0751,21902.0
2015-07-21 11:30:00,21.23,21.24,21.17,21.19,57645.0,17.0751,17.0831,17.0268,17.0429,57645.0
2015-07-21 11:40:00,21.19,21.2,21.09,21.1,63113.0,17.0429,17.0509,16.9625,16.9705,63113.0
2015-07-21 11:50:00,21.1,21.1,21.05,21.05,53166.0,16.9705,16.9705,16.9303,16.9303,53166.0
2015-07-21 12:00:00,21.06,21.09,21.05,21.08,10023.0,16.9383,16.9625,16.9303,16.9544,10023.0
2015-07-21 12:10:00,21.08,21.08,21.01,21.02,16969.0,16.9544,16.9544,16.8981,16.9062,16969.0
2015-07-21 12:20:00,21.02,21.04,21.0,21.04,31224.0,16.9062,16.9222,16.8901,16.9222,31224.0
2015-07-21 12:30:00,21.04,21.07,21.0,21.0,19039.0,16.9222,16.9464,16.8901,16.8901,19039.0
2015-07-21 12:40:00,21.0,21.0,20.96,20.96,48144.0,16.8901,16.8901,16.8579,16.8579,48144.0
2015-07-21 12:50:00,20.96,20.99,20.95,20.97,27655.0,16.8579,16.882,16.8499,16.8659,27655.0
2015-07-21 13:00:00,20.97,20.99,20.95,20.99,17974.0,16.8659,16.882,16.8499,16.882,17974.0
2015-07-21 13:10:00,20.98,21.0,20.96,20.99,24663.0,16.874,16.8901,16.8579,16.882,24663.0
2015-07-21 13:20:00,20.99,21.04,20.97,21.03,31716.0,16.882,16.9222,16.8659,16.9142,31716.0
2015-07-21 13:30:00,21.03,21.03,20.92,20.92,29926.0,16.9142,16.9142,16.8257,16.8257,29926.0
2015-07-21 13:40:00,20.93,20.96,20.92,20.94,24020.0,16.8338,16.8579,16.8257,16.8418,24020.0
2015-07-21 13:50:00,20.94,20.95,20.88,20.89,38913.0,16.8418,16.8499,16.7936,16.8016,38913.0
2015-07-21 14:00:00,20.89,20.9,20.87,20.88,25528.0,16.8016,16.8096,16.7855,16.7936,25528.0
2015-07-21 14:10:00,20.88,20.89,20.85,20.86,50525.0,16.7936,16.8016,16.7694,16.7775,50525.0
2015-07-21 14:20:00,20.87,20.91,20.83,20.89,64555.0,16.7855,16.8177,16.7533,16.8016,64555.0
2015-07-21 14:30:00,20.9,20.9,20.85,20.87,40102.0,16.8096,16.8096,16.7694,16.7855,40102.0
2015-07-21 14:40:00,20.86,20.88,20.83,20.85,45067.0,16.7775,16.7936,16.7533,16.7694,45067.0
2015-07-21 14:50:00,20.84,20.84,20.77,20.79,57917.0,16.7614,16.7614,16.7051,16.7212,57917.0
2015-07-21 15:00:00,20.78,20.82,20.78,20.79,48449.0,16.7131,16.7453,16.7131,16.7212,48449.0
2015-07-21 15:10:00,20.79,20.8,20.73,20.75,71083.0,16.7212,16.7292,16.6729,16.689,71083.0
2015-07-21 15:20:00,20.74,20.81,20.73,20.8,65397.0,16.681,16.7373,16.6729,16.7292,65397.0
2015-07-21 15:30:00,20.8,20.9,20.79,20.87,66772.0,16.7292,16.8096,16.7212,16.7855,66772.0
2015-07-21 15:40:00,20.88,20.96,20.87,20.96,73614.0,16.7936,16.8579,16.7855,16.8579,73614.0
2015-07-21 15:50:00,20.95,21.0,20.95,20.97,229877.0,16.8499,16.8901,16.8499,16.8659,229877.0
2015-07-22 09:30:00,20.8,20.92,20.68,20.85,61987.0,16.7292,16.8257,16.6327,16.7694,61987.0
2015-07-22 09:40:00,20.87,20.96,20.84,20.93,72670.0,16.7855,16.8579,16.7614,16.8338,72670.0
2015-07-22 09:50:00,20.92,20.94,20.85,20.89,32864.0,16.8257,16.8418,16.7694,16.8016,32864.0
2015-07-22 10:00:00,20.88,21.04,20.87,20.99,114701.0,16.7936,16.9222,16.7855,16.882,114701.0
2015-07-22 10:10:00,21.0,21.0,20.96,20.98,47056.0,16.8901,16.8901,16.8579,16.874,47056.0
2015-07-22 10:20:00,20.98,21.05,20.93,20.99,31582.0,16.874,16.9303,16.8338,16.882,31582.0
2015-07-22 10:30:00,20.99,21.0,20.88,20.98,147528.0,16.882,16.8901,16.7936,16.874,147528.0
2015-07-22 10:40:00,20.98,21.0,20.96,21.0,11900.0,16.874,16.8901,16.8579,16.8901,11900.0
2015-07-22 10:50:00,21.0,21.03,20.99,21.02,24714.0,16.8901,16.9142,16.882,16.9062,24714.0
2015-07-22 11:00:00,21.01,21.02,20.96,21.02,28957.0,16.8981,16.9062,16.8579,16.9062,28957.0
2015-07-22 11:10:00,21.02,21.02,20.96,20.98,16173.0,16.9062,16.9062,16.8579,16.874,16173.0
2015-07-22 11:20:00,20.98,20.98,20.86,20.92,39038.0,16.874,16.874,16.7775,16.8257,39038.0
2015-07-22 11:30:00,20.92,20.96,20.92,20.94,7100.0,16.8257,16.8579,16.8257,16.8418,7100.0
2015-07-22 11:40:00,20.93,20.93,20.87,20.92,37200.0,16.8338,16.8338,16.7855,16.8257,37200.0
2015-07-22 11:50:00,20.93,20.94,20.86,20.88,15217.0,16.8338,16.8418,16.7775,16.7936,15217.0
2015-07-22 12:00:00,20.89,20.89,20.79,20.81,15583.0,16.8016,16.8016,16.7212,16.7373,15583.0
2015-07-22 12:10:00,20.81,20.88,20.8,20.83,26145.0,16.7373,16.7936,16.7292,16.7533,26145.0
2015-07-22 12:20:00,20.83,20.86,20.82,20.82,9905.0,16.7533,16.7775,16.7453,16.7453,9905.0
2015-07-22 12:30:00,20.83,20.84,20.81,20.83,9447.0,16.7533,16.7614,16.7373,16.7533,9447.0
2015-07-22 12:40:00,20.82,20.83,20.79,20.8,10005.0,16.7453,16.7533,16.7212,16.7292,10005.0
2015-07-22 12:50:00,20.8,20.82,20.79,20.8,7498.0,16.7292,16.7453,16.7212,16.7292,7498.0
2015-07-22 13:00:00,20.79,20.79,20.7,20.71,21185.0,16.7212,16.7212,16.6488,16.6568,21185.0
2015-07-22 13:10:00,20.71,20.71,20.67,20.67,27768.0,16.6568,16.6568,16.6247,16.6247,27768.0
2015-07-22 13:20:00,20.68,20.76,20.68,20.76,14978.0,16.6327,16.697,16.6327,16.697,14978.0
2015-07-22 13:30:00,20.75,20.78,20.75,20.78,9748.0,16.689,16.7131,16.689,16.7131,9748.0
2015-07-22 13:40:00,20.77,20.8,20.71,20.71,25720.0,16.7051,16.7292,16.6568,16.6568,25720.0
2015-07-22 13:50:00,20.71,20.75,20.7,20.72,14684.0,16.6568,16.689,16.6488,16.6649,14684.0
2015-07-22 14:00:00,20.71,20.74,20.7,20.73,12672.0,16.6568,16.681,16.6488,16.6729,12672.0
2015-07-22 14:10:00,20.73,20.82,20.72,20.81,38646.0,16.6729,16.7453,16.6649,16.7373,38646.0
2015-07-22 14:20:00,20.81,20.87,20.79,20.79,111896.0,16.7373,16.7855,16.7212,16.7212,111896.0
2015-07-22 14:30:00,20.78,20.82,20.78,20.81,66195.0,16.7131,16.7453,16.7131,16.7373,66195.0
2015-07-22 14:40:00,20.81,20.83,20.8,20.81,24648.0,16.7373,16.7533,16.7292,16.7373,24648.0
2015-07-22 14:50:00,20.81,20.83,20.81,20.82,19760.0,16.7373,16.7533,16.7373,16.7453,19760.0
2015-07-22 15:00:00,20.81,20.87,20.81,20.86,36438.0,16.7373,16.7855,16.7373,16.7775,36438.0
2015-07-22 15:10:00,20.86,20.88,20.83,20.86,62014.0,16.7775,16.7936,16.7533,16.7775,62014.0
2015-07-22 15:20:00,20.86,20.92,20.85,20.92,29635.0,16.7775,16.8257,16.7694,16.8257,29635.0
2015-07-22 15:30:00,20.92,20.95,20.89,20.89,65466.0,16.8257,16.8499,16.8016,16.8016,65466.0
2015-07-22 15:40:00,20.9,21.0,20.86,21.0,164782.0,16.8096,16.8901,16.7775,16.8901,164782.0
2015-07-22 15:50:00,21.0,21.05,21.0,21.03,157325.0,16.8901,16.9303,16.8901,16.9142,157325.0
2015-07-23 09:30:00,21.25,21.55,21.12,21.39,122364.0,17.0911,17.3324,16.9866,17.2037,122364.0
2015-07-23 09:40:00,21.35,21.37,21.23,21.24,31883.0,17.1716,17.1877,17.0751,17.0831,31883.0
2015-07-23 09:50:00,21.24,21.25,21.18,21.2,32863.0,17.0831,17.0911,17.0348,17.0509,32863.0
2015-07-23 10:00:00,21.19,21.21,21.07,21.08,27533.0,17.0429,17.059,16.9464,16.9544,27533.0
2015-07-23 10:10:00,21.08,21.17,21.08,21.13,40747.0,16.9544,17.0268,16.9544,16.9946,40747.0
2015-07-23 10:20:00,21.14,21.24,21.13,21.22,55364.0,17.0027,17.0831,16.9946,17.067,55364.0
2015-07-23 10:30:00,21.22,21.3,21.21,21.27,15110.0,17.067,17.1314,17.059,17.1072,15110.0
2015-07-23 10:40:00,21.29,21.37,21.28,21.28,29105.0,17.1233,17.1877,17.1153,17.1153,29105.0
2015-07-23 10:50:00,21.29,21.38,21.26,21.38,29680.0,17.1233,17.1957,17.0992,17.1957,29680.0
2015-07-23 11:00:00,21.38,21.39,21.25,21.25,21737.0,17.1957,17.2037,17.0911,17.0911,21737.0
2015-07-23 11:10:00,21.26,21.37,21.22,21.32,30516.0,17.0992,17.1877,17.067,17.1474,30516.0
2015-07-23 11:20:00,21.31,21.36,21.29,21.34,31065.0,17.1394,17.1796,17.1233,17.1635,31065.0
2015-07-23 11:30:00,21.33,21.33,21.22,21.22,14733.0,17.1555,17.1555,17.067,17.067,14733.0
2015-07-23 11:40:00,21.22,21.22,21.15,21.19,17840.0,17.067,17.067,17.0107,17.0429,17840.0
2015-07-23 11:50:00,21.18,21.22,21.16,21.21,26400.0,17.0348,17.067,17.0188,17.059,26400.0
2015-07-23 12:00:00,21.2,21.2,21.09,21.11,36411.0,17.0509,17.0509,16.9625,16.9785,36411.0
2015-07-23 12:10:00,21.11,21.12,21.05,21.05,14886.0,16.9785,16.9866,16.9303,16.9303,14886.0
2015-07-23 12:20:00,21.03,21.11,20.99,21.09,28366.0,16.9142,16.9785,16.882,16.9625,28366.0
2015-07-23 12:30:00,21.08,21.09,21.05,21.09,24781.0,16.9544,16.9625,16.9303,16.9625,24781.0
2015-07-23 12:40:00,21.1,21.12,21.04,21.04,11300.0,16.9705,16.9866,16.9222,16.9222,11300.0
2015-07-23 12:50:00,21.04,21.13,21.04,21.1,6253.0,16.9222,16.9946,16.9222,16.9705,6253.0
2015-07-23 13:00:00,21.11,21.11,21.07,21.1,14564.0,16.9785,16.9785,16.9464,16.9705,14564.0
2015-07-23 13:10:00,21.1,21.1,21.01,21.02,13293.0,16.9705,16.9705,16.8981,16.9062,13293.0
2015-07-23 13:20:00,21.01,21.02,20.97,21.01,11501.0,16.8981,16.9062,16.8659,16.8981,11501.0
2015-07-23 13:30:00,21.01,21.1,21.0,21.1,17293.0,16.8981,16.9705,16.8901,16.9705,17293.0
2015-07-23 13:40:00,21.08,21.11,21.06,21.06,12290.0,16.9544,16.9785,16.9383,16.9383,12290.0
2015-07-23 13:50:00,21.06,21.11,21.02,21.05,23468.0,16.9383,16.9785,16.9062,16.9303,23468.0
2015-07-23 14:00:00,21.04,21.05,20.96,20.97,21932.0,16.9222,16.9303,16.8579,16.8659,21932.0
2015-07-23 14:10:00,20.96,20.96,20.92,20.94,13450.0,16.8579,16.8579,16.8257,16.8418,13450.0
2015-07-23 14:20:00,20.94,20.99,20.94,20.98,36171.0,16.8418,16.882,16.8418,16.874,36171.0
2015-07-23 14:30:00,20.98,21.07,20.97,21.07,17923.0,16.874,16.9464,16.8659,16.9464,17923.0
2015-07-23 14:40:00,21.08,21.08,21.02,21.03,24300.0,16.9544,16.9544,16.9062,16.9142,24300.0
2015-07-23 14:50:00,21.04,21.04,20.98,21.04,31398.0,16.9222,16.9222,16.874,16.9222,31398.0
2015-07-23 15:00:00,21.03,21.03,20.92,20.94,25951.0,16.9142,16.9142,16.8257,16.8418,25951.0
2015-07-23 15:10:00,20.94,20.95,20.9,20.93,30452.0,16.8418,16.8499,16.8096,16.8338,30452.0
2015-07-23 15:20:00,20.93,20.98,20.92,20.95,35554.0,16.8338,16.874,16.8257,16.8499,35554.0
2015-07-23 15:30:00,20.96,20.97,20.9,20.95,71601.0,16.8579,16.8659,16.8096,16.8499,71601.0
2015-07-23 15:40:00,20.95,20.98,20.9,20.96,90585.0,16.8499,16.874,16.8096,16.8579,90585.0
2015-07-23 15:50:00,20.95,20.96,20.91,20.94,105788.0,16.8499,16.8579,16.8177,16.8418,105788.0
2015-07-24 09:30:00,20.95,21.05,20.72,20.76,45709.0,16.8499,16.9303,16.6649,16.697,45709.0
2015-07-24 09:40:00,20.78,20.88,20.74,20.74,12377.0,16.7131,16.7936,16.681,16.681,12377.0
2015-07-24 09:50:00,20.74,20.84,20.74,20.83,20672.0,16.681,16.7614,16.681,16.7533,20672.0
2015-07-24 10:00:00,20.79,20.81,20.65,20.65,19780.0,16.7212,16.7373,16.6086,16.6086,19780.0
2015-07-24 10:10:00,20.65,20.68,20.61,20.62,46680.0,16.6086,16.6327,16.5764,16.5844,46680.0
2015-07-24 10:20:00,20.64,20.64,20.49,20.51,30188.0,16.6005,16.6005,16.4799,16.496,30188.0
2015-07-24 10:30:00,20.5,20.51,20.47,20.48,15880.0,16.4879,16.496,16.4638,16.4718,15880.0
2015-07-24 10:40:00,20.49,20.49,20.44,20.45,46048.0,16.4799,16.4799,16.4397,16.4477,46048.0
2015-07-24 10:50:00,20.46,20.55,20.45,20.54,30415.0,16.4558,16.5281,16.4477,16.5201,30415.0
2015-07-24 11:00:00,20.55,20.63,20.54,20.56,26257.0,16.5281,16.5925,16.5201,16.5362,26257.0
2015-07-24 11:10:00,20.56,20.56,20.52,20.54,12481.0,16.5362,16.5362,16.504,16.5201,12481.0
2015-07-24 11:20:00,20.53,20.65,20.53,20.63,13101.0,16.5121,16.6086,16.5121,16.5925,13101.0
2015-07-24 11:30:00,20.64,20.65,20.55,20.57,15200.0,16.6005,16.6086,16.5281,16.5442,15200.0
2015-07-24 11:40:00,20.57,20.59,20.51,20.52,31429.0,16.5442,16.5603,16.496,16.504,31429.0
2015-07-24 11:50:00,20.53,20.53,20.43,20.44,41239.0,16.5121,16.5121,16.4316,16.4397,41239.0
2015-07-24 12:00:00,20.44,20.45,20.38,20.39,35682.0,16.4397,16.4477,16.3914,16.3995,35682.0
2015-07-24 12:10:00,20.38,20.39,20.29,20.3,28120.0,16.3914,16.3995,16.319,16.3271,28120.0
2015-07-24 12:20:00,20.3,20.33,20.25,20.28,26079.0,16.3271,16.3512,16.2869,16.311,26079.0
2015-07-24 12:30:00,20.29,20.31,20.25,20.27,26448.0,16.319,16.3351,16.2869,16.3029,26448.0
2015-07-24 12:40:00,20.26,20.26,20.2,20.22,32797.0,16.2949,16.2949,16.2466,16.2627,32797.0
2015-07-24 12:50:00,20.23,20.23,20.13,20.14,34300.0,16.2708,16.2708,16.1903,16.1984,34300.0
2015-07-24 13:00:00,20.14,20.19,20.12,20.12,33375.0,16.1984,16.2386,16.1823,16.1823,33375.0
2015-07-24 13:10:00,20.12,20.14,20.05,20.14,60504.0,16.1823,16.1984,16.126,16.1984,60504.0
2015-07-24 13:20:00,20.14,20.16,20.12,20.14,30848.0,16.1984,16.2145,16.1823,16.1984,30848.0
2015-07-24 13:30:00,20.14,20.14,20.09,20.11,30815.0,16.1984,16.1984,16.1582,16.1743,30815.0
2015-07-24 13:40:00,20.11,20.12,20.0,20.06,68947.0,16.1743,16.1823,16.0858,16.134,68947.0
2015-07-24 13:50:00,20.06,20.16,20.04,20.14,27761.0,16.134,16.2145,16.118,16.1984,27761.0
2015-07-24 14:00:00,20.14,20.15,20.07,20.09,49030.0,16.1984,16.2064,16.1421,16.1582,49030.0
2015-07-24 14:10:00,20.1,20.1,20.01,20.03,56312.0,16.1662,16.1662,16.0938,16.1099,56312.0
2015-07-24 14:20:00,20.04,20.05,20.0,20.01,30263.0,16.118,16.126,16.0858,16.0938,30263.0
2015-07-24 14:30:00,20.02,20.17,20.01,20.16,144169.0,16.1019,16.2225,16.0938,16.2145,144169.0
2015-07-24 14:40:00,20.17,20.31,20.17,20.3,81823.0,16.2225,16.3351,16.2225,16.3271,81823.0
2015-07-24 14:50:00,20.3,20.34,20.29,20.3,42253.0,16.3271,16.3592,16.319,16.3271,42253.0
2015-07-24 15:00:00,20.3,20.36,20.28,20.35,47427.0,16.3271,16.3753,16.311,16.3673,47427.0
2015-07-24 15:10:00,20.36,20.36,20.28,20.3,32609.0,16.3753,16.3753,16.311,16.3271,32609.0
2015-07-24 15:20:00,20.3,20.32,20.27,20.27,31693.0,16.3271,16.3432,16.3029,16.3029,31693.0
2015-07-24 15:30:00,20.27,20.32,20.27,20.29,70117.0,16.3029,16.3432,16.3029,16.319,70117.0
2015-07-24 15:40:00,20.29,20.37,20.28,20.3,116229.0,16.319,16.3834,16.311,16.3271,116229.0
2015-07-24 15:50:00,20.3,20.34,20.29,20.3,198201.0,16.3271,16.3592,16.319,16.3271,198201.0
2015-07-27 09:30:00,20.09,20.1,19.88,20.03,75342.0,16.1582,16.1662,15.9893,16.1099,75342.0
2015-07-27 09:40:00,20.08,20.08,19.87,19.94,99141.0,16.1501,16.1501,15.9812,16.0375,99141.0
2015-07-27 09:50:00,19.95,20.1,19.94,20.06,77476.0,16.0456,16.1662,16.0375,16.134,77476.0
2015-07-27 10:00:00,20.07,20.1,20.03,20.03,41121.0,16.1421,16.1662,16.1099,16.1099,41121.0
2015-07-27 10:10:00,20.02,20.15,20.02,20.14,21123.0,16.1019,16.2064,16.1019,16.1984,21123.0
2015-07-27 10:20:00,20.13,20.14,20.07,20.11,16961.0,16.1903,16.1984,16.1421,16.1743,16961.0
2015-07-27 10:30:00,20.1,20.26,20.1,20.24,53464.0,16.1662,16.2949,16.1662,16.2788,53464.0
2015-07-27 10:40:00,20.24,20.32,20.18,20.2,70744.0,16.2788,16.3432,16.2306,16.2466,70744.0
2015-07-27 10:50:00,20.2,20.2,20.08,20.2,24774.0,16.2466,16.2466,16.1501,16.2466,24774.0
2015-07-27 11:00:00,20.18,20.22,20.12,20.14,15657.0,16.2306,16.2627,16.1823,16.1984,15657.0
2015-07-27 11:10:00,20.15,20.15,20.05,20.06,26115.0,16.2064,16.2064,16.126,16.134,26115.0
2015-07-27 11:20:00,20.07,20.18,19.99,20.14,35852.0,16.1421,16.2306,16.0777,16.1984,35852.0
2015-07-27 11:30:00,20.15,20.16,20.11,20.15,8745.0,16.2064,16.2145,16.1743,16.2064,8745.0
2015-07-27 11:40:00,20.14,20.29,20.14,20.26,31495.0,16.1984,16.319,16.1984,16.2949,31495.0
2015-07-27 11:50:00,20.26,20.37,20.26,20.37,20901.0,16.2949,16.3834,16.2949,16.3834,20901.0
2015-07-27 12:00:00,20.35,20.37,20.2,20.24,65257.0,16.3673,16.3834,16.2466,16.2788,65257.0
2015-07-27 12:10:00,20.25,20.27,20.24,20.27,26668.0,16.2869,16.3029,16.2788,16.3029,26668.0
2015-07-27 12:20:00,20.27,20.28,20.2,20.23,12995.0,16.3029,16.311,16.2466,16.2708,12995.0
2015-07-27 12:30:00,20.24,20.25,20.21,20.22,20961.0,16.2788,16.2869,16.2547,16.2627,20961.0
2015-07-27 12:40:00,20.22,20.22,20.09,20.15,26663.0,16.2627,16.2627,16.1582,16.2064,26663.0
2015-07-27 12:50:00,20.14,20.14,20.07,20.09,47699.0,16.1984,16.1984,16.1421,16.1582,47699.0
2015-07-27 13:00:00,20.09,20.16,20.09,20.15,23058.0,16.1582,16.2145,16.1582,16.2064,23058.0
2015-07-27 13:10:00,20.14,20.14,20.01,20.01,42294.0,16.1984,16.1984,16.0938,16.0938,42294.0
2015-07-27 13:20:00,20.01,20.03,19.99,20.01,32917.0,16.0938,16.1099,16.0777,16.0938,32917.0
2015-07-27 13:30:00,20.01,20.03,19.99,19.99,18674.0,16.0938,16.1099,16.0777,16.0777,18674.0
2015-07-27 13:40:00,20.0,20.04,19.98,19.99,48810.0,16.0858,16.118,16.0697,16.0777,48810.0
2015-07-27 13:50:00,19.99,20.06,19.99,20.01,35424.0,16.0777,16.134,16.0777,16.0938,35424.0
2015-07-27 14:00:00,20.01,20.08,19.96,20.04,79548.0,16.0938,16.1501,16.0536,16.118,79548.0
2015-07-27 14:10:00,20.03,20.04,19.97,20.03,36260.0,16.1099,16.118,16.0617,16.1099,36260.0
2015-07-27 14:20:00,20.02,20.05,20.0,20.04,31802.0,16.1019,16.126,16.0858,16.118,31802.0
2015-07-27 14:30:00,20.04,20.08,20.0,20.06,23269.0,16.118,16.1501,16.0858,16.134,23269.0
2015-07-27 14:40:00,20.07,20.12,20.06,20.09,44950.0,16.1421,16.1823,16.134,16.1582,44950.0
2015-07-27 14:50:00,20.08,20.1,20.04,20.05,52371.0,16.1501,16.1662,16.118,16.126,52371.0
2015-07-27 15:00:00,20.04,20.05,20.01,20.04,13649.0,16.118,16.126,16.0938,16.118,13649.0
2015-07-27 15:10:00,20.03,20.04,19.97,19.99,39249.0,16.1099,16.118,16.0617,16.0777,39249.0
2015-07-27 15:20:00,19.99,20.0,19.94,19.95,53187.0,16.0777,16.0858,16.0375,16.0456,53187.0
2015-07-27 15:30:00,19.95,19.98,19.92,19.98,72909.0,16.0456,16.0697,16.0214,16.0697,72909.0
2015-07-27 15:40:00,19.98,19.98,19.94,19.96,89267.0,16.0697,16.0697,16.0375,16.0536,89267.0
2015-07-27 15:50:00,19.95,19.97,19.91,19.96,174776.0,16.0456,16.0617,16.0134,16.0536,174776.0
2015-07-28 09:30:00,19.99,19.99,19.58,19.67,116338.0,16.0777,16.0777,15.748,15.8204,116338.0
2015-07-28 09:40:00,19.68,19.75,19.55,19.64,79073.0,15.8284,15.8847,15.7239,15.7962,79073.0
2015-07-28 09:50:00,19.65,19.74,19.59,19.64,54529.0,15.8043,15.8767,15.756,15.7962,54529.0
2015-07-28 10:00:00,19.62,19.64,19.36,19.44,114314.0,15.7802,15.7962,15.571,15.6354,114314.0
2015-07-28 10:10:00,19.44,19.57,19.43,19.47,56840.0,15.6354,15.7399,15.6273,15.6595,56840.0
2015-07-28 10:20:00,19.48,19.54,19.45,19.47,39552.0,15.6676,15.7158,15.6434,15.6595,39552.0
2015-07-28 10:30:00,19.48,19.59,19.47,19.57,26701.0,15.6676,15.756,15.6595,15.7399,26701.0
2015-07-28 10:40:00,19.57,19.63,19.57,19.58,41400.0,15.7399,15.7882,15.7399,15.748,41400.0
2015-07-28 10:50:00,19.58,19.7,19.58,19.68,44485.0,15.748,15.8445,15.748,15.8284,44485.0
2015-07-28 11:00:00,19.68,19.7,19.61,19.69,35706.0,15.8284,15.8445,15.7721,15.8365,35706.0
2015-07-28 11:10:00,19.69,19.83,19.69,19.79,57257.0,15.8365,15.9491,15.8365,15.9169,57257.0
2015-07-28 11:20:00,19.8,19.83,19.76,19.83,34839.0,15.9249,15.9491,15.8928,15.9491,34839.0
2015-07-28 11:30:00,19.84,19.91,19.79,19.88,48468.0,15.9571,16.0134,15.9169,15.9893,48468.0
2015-07-28 11:40:00,19.87,19.9,19.84,19.88,38509.0,15.9812,16.0054,15.9571,15.9893,38509.0
2015-07-28 11:50:00,19.88,19.88,19.78,19.82,41812.0,15.9893,15.9893,15.9088,15.941,41812.0
2015-07-28 12:00:00,19.82,19.92,19.82,19.85,24626.0,15.941,16.0214,15.941,15.9651,24626.0
2015-07-28 12:10:00,19.85,19.88,19.81,19.88,49380.0,15.9651,15.9893,15.933,15.9893,49380.0
2015-07-28 12:20:00,19.88,19.99,19.88,19.97,25055.0,15.9893,16.0777,15.9893,16.0617,25055.0
2015-07-28 12:30:00,19.96,19.97,19.86,19.9,21469.0,16.0536,16.0617,15.9732,16.0054,21469.0
2015-07-28 12:40:00,19.89,19.92,19.88,19.92,16438.0,15.9973,16.0214,15.9893,16.0214,16438.0
2015-07-28 12:50:00,19.9,19.99,19.88,19.98,29452.0,16.0054,16.0777,15.9893,16.0697,29452.0
2015-07-28 13:00:00,19.98,20.0,19.96,19.99,24801.0,16.0697,16.0858,16.0536,16.0777,24801.0
2015-07-28 13:10:00,19.98,19.99,19.89,19.91,45323.0,16.0697,16.0777,15.9973,16.0134,45323.0
2015-07-28 13:20:00,19.9,19.92,19.86,19.87,42285.0,16.0054,16.0214,15.9732,15.9812,42285.0
2015-07-28 13:30:00,19.86,19.87,19.81,19.85,37167.0,15.9732,15.9812,15.933,15.9651,37167.0
2015-07-28 13:40:00,19.84,19.87,19.81,19.82,57806.0,15.9571,15.9812,15.933,15.941,57806.0
2015-07-28 13:50:00,19.82,19.87,19.79,19.82,28623.0,15.941,15.9812,15.9169,15.941,28623.0
2015-07-28 14:00:00,19.82,19.84,19.75,19.78,39958.0,15.941,15.9571,15.8847,15.9088,39958.0
2015-07-28 14:10:00,19.78,19.83,19.76,19.78,45714.0,15.9088,15.9491,15.8928,15.9088,45714.0
2015-07-28 14:20:00,19.78,19.8,19.72,19.78,57139.0,15.9088,15.9249,15.8606,15.9088,57139.0
2015-07-28 14:30:00,19.76,19.77,19.65,19.66,38787.0,15.8928,15.9008,15.8043,15.8123,38787.0
2015-07-28 14:40:00,19.66,19.71,19.64,19.68,45331.0,15.8123,15.8525,15.7962,15.8284,45331.0
2015-07-28 14:50:00,19.68,19.7,19.65,19.66,23107.0,15.8284,15.8445,15.8043,15.8123,23107.0
2015-07-28 15:00:00,19.66,19.68,19.61,19.63,48178.0,15.8123,15.8284,15.7721,15.7882,48178.0
2015-07-28 15:10:00,19.62,19.65,19.6,19.64,46059.0,15.7802,15.8043,15.7641,15.7962,46059.0
2015-07-28 15:20:00,19.64,19.65,19.57,19.58,55112.0,15.7962,15.8043,15.7399,15.748,55112.0
2015-07-28 15:30:00,19.58,19.63,19.58,19.61,92122.0,15.748,15.7882,15.748,15.7721,92122.0
2015-07-28 15:40:00,19.6,19.71,19.59,19.71,130229.0,15.7641,15.8525,15.756,15.8525,130229.0
2015-07-28 15:50:00,19.7,19.72,19.69,19.72,191164.0,15.8445,15.8606,15.8365,15.8606,191164.0
2015-07-29 09:30:00,19.75,20.18,19.65,20.04,90224.0,15.8847,16.2306,15.8043,16.118,90224.0
2015-07-29 09:40:00,20.0,20.0,19.86,19.88,27943.0,16.0858,16.0858,15.9732,15.9893,27943.0
2015-07-29 09:50:00,19.88,20.06,19.77,20.0,151824.0,15.9893,16.134,15.9008,16.0858,151824.0
2015-07-29 10:00:00,20.0,20.03,19.9,19.96,27829.0,16.0858,16.1099,16.0054,16.0536,27829.0
2015-07-29 10:10:00,19.98,20.01,19.88,19.97,30856.0,16.0697,16.0938,15.9893,16.0617,30856.0
2015-07-29 10:20:00,20.0,20.02,19.89,19.91,37450.0,16.0858,16.1019,15.9973,16.0134,37450.0
2015-07-29 10:30:00,19.92,19.98,19.91,19.96,38452.0,16.0214,16.0697,16.0134,16.0536,38452.0
2015-07-29 10:40:00,19.96,20.0,19.95,19.99,29952.0,16.0536,16.0858,16.0456,16.0777,29952.0
2015-07-29 10:50:00,20.0,20.01,19.95,19.99,39169.0,16.0858,16.0938,16.0456,16.0777,39169.0
2015-07-29 11:00:00,19.99,20.03,19.92,19.95,53520.0,16.0777,16.1099,16.0214,16.0456,53520.0
2015-07-29 11:10:00,19.95,19.98,19.89,19.9,42621.0,16.0456,16.0697,15.9973,16.0054,42621.0
2015-07-29 11:20:00,19.9,19.98,19.9,19.92,27497.0,16.0054,16.0697,16.0054,16.0214,27497.0
2015-07-29 11:30:00,19.92,19.96,19.89,19.92,23390.0,16.0214,16.0536,15.9973,16.0214,23390.0
2015-07-29 11:40:00,19.92,19.94,19.86,19.86,46930.0,16.0214,16.0375,15.9732,15.9732,46930.0
2015-07-29 11:50:00,19.87,19.93,19.83,19.93,35402.0,15.9812,16.0295,15.9491,16.0295,35402.0
2015-07-29 12:00:00,19.93,19.95,19.88,19.89,27497.0,16.0295,16.0456,15.9893,15.9973,27497.0
2015-07-29 12:10:00,19.89,19.96,19.89,19.94,10432.0,15.9973,16.0536,15.9973,16.0375,10432.0
2015-07-29 12:20:00,19.94,19.94,19.91,19.92,14006.0,16.0375,16.0375,16.0134,16.0214,14006.0
2015-07-29 12:30:00,19.93,19.93,19.86,19.92,59328.0,16.0295,16.0295,15.9732,16.0214,59328.0
2015-07-29 12:40:00,19.92,19.92,19.83,19.87,20548.0,16.0214,16.0214,15.9491,15.9812,20548.0
2015-07-29 12:50:00,19.87,19.93,19.87,19.92,24153.0,15.9812,16.0295,15.9812,16.0214,24153.0
2015-07-29 13:00:00,19.92,19.97,19.92,19.93,10639.0,16.0214,16.0617,16.0214,16.0295,10639.0
2015-07-29 13:10:00,19.93,19.95,19.92,19.94,23094.0,16.0295,16.0456,16.0214,16.0375,23094.0
2015-07-29 13:20:00,19.94,19.94,19.9,19.9,32198.0,16.0375,16.0375,16.0054,16.0054,32198.0
2015-07-29 13:30:00,19.89,19.94,19.89,19.94,24679.0,15.9973,16.0375,15.9973,16.0375,24679.0
2015-07-29 13:40:00,19.93,19.96,19.92,19.95,20976.0,16.0295,16.0536,16.0214,16.0456,20976.0
2015-07-29 13:50:00,19.96,19.97,19.92,19.96,19546.0,16.0536,16.0617,16.0214,16.0536,19546.0
2015-07-29 14:00:00,19.94,20.06,19.83,19.86,79383.0,16.0375,16.134,15.9491,15.9732,79383.0
2015-07-29 14:10:00,19.85,19.93,19.85,19.89,35578.0,15.9651,16.0295,15.9651,15.9973,35578.0
2015-07-29 14:20:00,19.89,19.95,19.89,19.92,46327.0,15.9973,16.0456,15.9973,16.0214,46327.0
2015-07-29 14:30:00,19.92,19.94,19.88,19.92,30965.0,16.0214,16.0375,15.9893,16.0214,30965.0
2015-07-29 14:40:00,19.91,19.93,19.9,19.92,30747.0,16.0134,16.0295,16.0054,16.0214,30747.0
2015-07-29 14:50:00,19.92,19.93,19.88,19.88,23459.0,16.0214,16.0295,15.9893,15.9893,23459.0
2015-07-29 15:00:00,19.88,19.89,19.81,19.82,45421.0,15.9893,15.9973,15.933,15.941,45421.0
2015-07-29 15:10:00,19.83,19.88,19.83,19.86,49262.0,15.9491,15.9893,15.9491,15.9732,49262.0
2015-07-29 15:20:00,19.86,19.91,19.85,19.89,51412.0,15.9732,16.0134,15.9651,15.9973,51412.0
2015-07-29 15:30:00,19.9,19.92,19.88,19.92,67022.0,16.0054,16.0214,15.9893,16.0214,67022.0
2015-07-29 15:40:00,19.92,19.96,19.92,19.94,54661.0,16.0214,16.0536,16.0214,16.0375,54661.0
2015-07-29 15:50:00,19.93,19.94,19.91,19.92,158812.0,16.0295,16.0375,16.0134,16.0214,158812.0
2015-07-30 09:30:00,19.91,20.0,19.85,19.9,25827.0,16.0134,16.0858,15.9651,16.0054,25827.0
2015-07-30 09:40:00,19.88,19.91,19.77,19.78,36850.0,15.9893,16.0134,15.9008,15.9088,36850.0
2015-07-30 09:50:00,19.81,19.89,19.76,19.88,68537.0,15.933,15.9973,15.8928,15.9893,68537.0
2015-07-30 10:00:00,19.87,19.92,19.87,19.89,23220.0,15.9812,16.0214,15.9812,15.9973,23220.0
2015-07-30 10:10:00,19.87,19.91,19.84,19.87,24137.0,15.9812,16.0134,15.9571,15.9812,24137.0
2015-07-30 10:20:00,19.87,19.95,19.79,19.93,59259.0,15.9812,16.0456,15.9169,16.0295,59259.0
2015-07-30 10:30:00,19.93,20.04,19.93,20.03,55711.0,16.0295,16.118,16.0295,16.1099,55711.0
2015-07-30 10:40:00,20.03,20.07,19.99,20.0,64263.0,16.1099,16.1421,16.0777,16.0858,64263.0
2015-07-30 10:50:00,20.01,20.08,19.91,20.02,114200.0,16.0938,16.1501,16.0134,16.1019,114200.0
2015-07-30 11:00:00,20.01,20.05,19.99,20.0,45570.0,16.0938,16.126,16.0777,16.0858,45570.0
2015-07-30 11:10:00,20.0,20.09,19.99,20.0,35380.0,16.0858,16.1582,16.0777,16.0858,35380.0
2015-07-30 11:20:00,20.0,20.06,20.0,20.02,31289.0,16.0858,16.134,16.0858,16.1019,31289.0
2015-07-30 11:30:00,20.01,20.05,20.0,20.02,21386.0,16.0938,16.126,16.0858,16.1019,21386.0
2015-07-30 11:40:00,20.02,20.03,19.99,20.0,31135.0,16.1019,16.1099,16.0777,16.0858,31135.0
2015-07-30 11:50:00,20.0,20.01,19.93,19.96,38336.0,16.0858,16.0938,16.0295,16.0536,38336.0
2015-07-30 12:00:00,19.95,19.95,19.87,19.88,19192.0,16.0456,16.0456,15.9812,15.9893,19192.0
2015-07-30 12:10:00,19.87,19.92,19.86,19.91,35593.0,15.9812,16.0214,15.9732,16.0134,35593.0
2015-07-30 12:20:00,19.91,19.91,19.88,19.88,10580.0,16.0134,16.0134,15.9893,15.9893,10580.0
2015-07-30 12:30:00,19.89,19.9,19.86,19.87,33607.0,15.9973,16.0054,15.9732,15.9812,33607.0
2015-07-30 12:40:00,19.86,19.88,19.84,19.88,17049.0,15.9732,15.9893,15.9571,15.9893,17049.0
2015-07-30 12:50:00,19.88,19.9,19.87,19.88,17100.0,15.9893,16.0054,15.9812,15.9893,17100.0
2015-07-30 13:00:00,19.88,19.91,19.86,19.88,31569.0,15.9893,16.0134,15.9732,15.9893,31569.0
2015-07-30 13:10:00,19.88,19.89,19.87,19.89,28536.0,15.9893,15.9973,15.9812,15.9973,28536.0
2015-07-30 13:20:00,19.9,19.9,19.87,19.88,15000.0,16.0054,16.0054,15.9812,15.9893,15000.0
2015-07-30 13:30:00,19.88,19.89,19.85,19.85,44278.0,15.9893,15.9973,15.9651,15.9651,44278.0
2015-07-30 13:40:00,19.86,19.86,19.82,19.83,17326.0,15.9732,15.9732,15.941,15.9491,17326.0
2015-07-30 13:50:00,19.83,19.86,19.83,19.85,15629.0,15.9491,15.9732,15.9491,15.9651,15629.0
2015-07-30 14:00:00,19.84,19.87,19.75,19.76,20251.0,15.9571,15.9812,15.8847,15.8928,20251.0
2015-07-30 14:10:00,19.75,19.8,19.75,19.78,21733.0,15.8847,15.9249,15.8847,15.9088,21733.0
2015-07-30 14:20:00,19.78,19.82,19.77,19.81,17964.0,15.9088,15.941,15.9008,15.933,17964.0
2015-07-30 14:30:00,19.82,19.87,19.82,19.85,37292.0,15.941,15.9812,15.941,15.9651,37292.0
2015-07-30 14:40:00,19.86,19.91,19.85,19.87,12400.0,15.9732,16.0134,15.9651,15.9812,12400.0
2015-07-30 14:50:00,19.86,19.9,19.85,19.89,24068.0,15.9732,16.0054,15.9651,15.9973,24068.0
2015-07-30 15:00:00,19.88,19.91,19.86,19.87,27435.0,15.9893,16.0134,15.9732,15.9812,27435.0
2015-07-30 15:10:00,19.88,19.92,19.87,19.9,26508.0,15.9893,16.0214,15.9812,16.0054,26508.0
2015-07-30 15:20:00,19.9,19.95,19.9,19.93,36942.0,16.0054,16.0456,16.0054,16.0295,36942.0
2015-07-30 15:30:00,19.92,19.92,19.86,19.89,51652.0,16.0214,16.0214,15.9732,15.9973,51652.0
2015-07-30 15:40:00,19.89,19.92,19.85,19.87,67820.0,15.9973,16.0214,15.9651,15.9812,67820.0
2015-07-30 15:50:00,19.88,19.92,19.86,19.91,143717.0,15.9893,16.0214,15.9732,16.0134,143717.0
2015-07-31 09:30:00,19.92,20.03,19.85,19.88,43208.0,16.0214,16.1099,15.9651,15.9893,43208.0
2015-07-31 09:40:00,19.91,19.92,19.79,19.84,23587.0,16.0134,16.0214,15.9169,15.9571,23587.0
2015-07-31 09:50:00,19.85,19.9,19.83,19.86,18576.0,15.9651,16.0054,15.9491,15.9732,18576.0
2015-07-31 10:00:00,19.85,19.94,19.85,19.91,26554.0,15.9651,16.0375,15.9651,16.0134,26554.0
2015-07-31 10:10:00,19.92,19.92,19.83,19.89,29022.0,16.0214,16.0214,15.9491,15.9973,29022.0
2015-07-31 10:20:00,19.89,19.94,19.86,19.9,18520.0,15.9973,16.0375,15.9732,16.0054,18520.0
2015-07-31 10:30:00,19.89,19.97,19.87,19.94,25631.0,15.9973,16.0617,15.9812,16.0375,25631.0
2015-07-31 10:40:00,19.94,20.08,19.93,20.02,28836.0,16.0375,16.1501,16.0295,16.1019,28836.0
2015-07-31 10:50:00,20.02,20.02,19.96,19.99,27608.0,16.1019,16.1019,16.0536,16.0777,27608.0
2015-07-31 11:00:00,19.99,20.0,19.97,19.98,15889.0,16.0777,16.0858,16.0617,16.0697,15889.0
2015-07-31 11:10:00,19.99,20.02,19.98,20.02,16871.0,16.0777,16.1019,16.0697,16.1019,16871.0
2015-07-31 11:20:00,20.02,20.04,19.98,20.04,20896.0,16.1019,16.118,16.0697,16.118,20896.0
2015-07-31 11:30:00,20.03,20.1,20.01,20.06,30479.0,16.1099,16.1662,16.0938,16.134,30479.0
2015-07-31 11:40:00,20.06,20.1,20.06,20.1,7983.0,16.134,16.1662,16.134,16.1662,7983.0
2015-07-31 11:50:00,20.1,20.11,20.06,20.07,10652.0,16.1662,16.1743,16.134,16.1421,10652.0
2015-07-31 12:00:00,20.08,20.12,20.08,20.12,7952.0,16.1501,16.1823,16.1501,16.1823,7952.0
2015-07-31 12:10:00,20.12,20.15,20.1,20.13,20605.0,16.1823,16.2064,16.1662,16.1903,20605.0
2015-07-31 12:20:00,20.13,20.17,20.11,20.13,17222.0,16.1903,16.2225,16.1743,16.1903,17222.0
2015-07-31 12:30:00,20.14,20.14,20.09,20.1,6681.0,16.1984,16.1984,16.1582,16.1662,6681.0
2015-07-31 12:40:00,20.1,20.1,20.03,20.03,20341.0,16.1662,16.1662,16.1099,16.1099,20341.0
2015-07-31 12:50:00,20.03,20.03,19.98,19.99,8500.0,16.1099,16.1099,16.0697,16.0777,8500.0
2015-07-31 13:00:00,19.99,20.06,19.98,20.06,26351.0,16.0777,16.134,16.0697,16.134,26351.0
2015-07-31 13:10:00,20.05,20.05,20.01,20.05,10290.0,16.126,16.126,16.0938,16.126,10290.0
2015-07-31 13:20:00,20.05,20.07,20.0,20.03,23524.0,16.126,16.1421,16.0858,16.1099,23524.0
2015-07-31 13:30:00,20.03,20.05,20.02,20.03,11361.0,16.1099,16.126,16.1019,16.1099,11361.0
2015-07-31 13:40:00,20.03,20.08,20.02,20.05,16158.0,16.1099,16.1501,16.1019,16.126,16158.0
2015-07-31 13:50:00,20.05,20.06,20.03,20.03,25885.0,16.126,16.134,16.1099,16.1099,25885.0
2015-07-31 14:00:00,20.04,20.08,20.03,20.07,12301.0,16.118,16.1501,16.1099,16.1421,12301.0
2015-07-31 14:10:00,20.08,20.1,20.03,20.05,38702.0,16.1501,16.1662,16.1099,16.126,38702.0
2015-07-31 14:20:00,20.05,20.05,20.01,20.01,21784.0,16.126,16.126,16.0938,16.0938,21784.0
2015-07-31 14:30:00,20.01,20.04,19.98,20.02,25210.0,16.0938,16.118,16.0697,16.1019,25210.0
2015-07-31 14:40:00,20.02,20.08,20.0,20.05,21557.0,16.1019,16.1501,16.0858,16.126,21557.0
2015-07-31 14:50:00,20.04,20.08,20.03,20.03,12781.0,16.118,16.1501,16.1099,16.1099,12781.0
2015-07-31 15:00:00,20.03,20.05,20.01,20.02,20896.0,16.1099,16.126,16.0938,16.1019,20896.0
2015-07-31 15:10:00,20.02,20.03,19.97,19.97,14427.0,16.1019,16.1099,16.0617,16.0617,14427.0
2015-07-31 15:20:00,19.98,20.0,19.95,19.96,24518.0,16.0697,16.0858,16.0456,16.0536,24518.0
2015-07-31 15:30:00,19.97,20.02,19.96,20.02,72526.0,16.0617,16.1019,16.0536,16.1019,72526.0
2015-07-31 15:40:00,20.02,20.09,20.01,20.08,73739.0,16.1019,16.1582,16.0938,16.1501,73739.0
2015-07-31 15:50:00,20.09,20.12,20.04,20.09,228354.0,16.1582,16.1823,16.118,16.1582,228354.0
2015-08-03 09:30:00,20.1,20.28,20.04,20.11,28984.0,16.1662,16.311,16.118,16.1743,28984.0
2015-08-03 09:40:00,20.06,20.12,20.02,20.04,21591.0,16.134,16.1823,16.1019,16.118,21591.0
2015-08-03 09:50:00,20.05,20.08,19.94,20.04,39153.0,16.126,16.1501,16.0375,16.118,39153.0
2015-08-03 10:00:00,20.01,20.06,19.88,19.88,36874.0,16.0938,16.134,15.9893,15.9893,36874.0
2015-08-03 10:10:00,19.9,19.93,19.78,19.82,16864.0,16.0054,16.0295,15.9088,15.941,16864.0
2015-08-03 10:20:00,19.81,19.81,19.68,19.77,32638.0,15.933,15.933,15.8284,15.9008,32638.0
2015-08-03 10:30:00,19.77,19.85,19.75,19.85,27789.0,15.9008,15.9651,15.8847,15.9651,27789.0
2015-08-03 10:40:00,19.85,19.91,19.75,19.9,46147.0,15.9651,16.0134,15.8847,16.0054,46147.0
2015-08-03 10:50:00,19.89,19.94,19.85,19.87,18723.0,15.9973,16.0375,15.9651,15.9812,18723.0
2015-08-03 11:00:00,19.87,19.87,19.76,19.76,19060.0,15.9812,15.9812,15.8928,15.8928,19060.0
2015-08-03 11:10:00,19.77,19.81,19.74,19.81,38244.0,15.9008,15.933,15.8767,15.933,38244.0
2015-08-03 11:20:00,19.8,19.81,19.75,19.78,36165.0,15.9249,15.933,15.8847,15.9088,36165.0
2015-08-03 11:30:00,19.78,19.85,19.78,19.81,27610.0,15.9088,15.9651,15.9088,15.933,27610.0
2015-08-03 11:40:00,19.8,19.82,19.76,19.76,16502.0,15.9249,15.941,15.8928,15.8928,16502.0
2015-08-03 11:50:00,19.77,19.8,19.75,19.76,22927.0,15.9008,15.9249,15.8847,15.8928,22927.0
2015-08-03 12:00:00,19.77,19.79,19.74,19.76,32419.0,15.9008,15.9169,15.8767,15.8928,32419.0
2015-08-03 12:10:00,19.75,19.78,19.7,19.73,42340.0,15.8847,15.9088,15.8445,15.8686,42340.0
2015-08-03 12:20:00,19.72,19.76,19.71,19.76,22814.0,15.8606,15.8928,15.8525,15.8928,22814.0
2015-08-03 12:30:00,19.75,19.75,19.63,19.64,18370.0,15.8847,15.8847,15.7882,15.7962,18370.0
2015-08-03 12:40:00,19.64,19.64,19.54,19.56,40672.0,15.7962,15.7962,15.7158,15.7319,40672.0
2015-08-03 12:50:00,19.56,19.56,19.45,19.47,68595.0,15.7319,15.7319,15.6434,15.6595,68595.0
2015-08-03 13:00:00,19.47,19.53,19.43,19.52,58231.0,15.6595,15.7078,15.6273,15.6997,58231.0
2015-08-03 13:10:00,19.52,19.6,19.52,19.6,34195.0,15.6997,15.7641,15.6997,15.7641,34195.0
2015-08-03 13:20:00,19.61,19.64,19.6,19.64,13400.0,15.7721,15.7962,15.7641,15.7962,13400.0
2015-08-03 13:30:00,19.64,19.64,19.61,19.63,7600.0,15.7962,15.7962,15.7721,15.7882,7600.0
2015-08-03 13:40:00,19.62,19.67,19.61,19.67,9366.0,15.7802,15.8204,15.7721,15.8204,9366.0
2015-08-03 13:50:00,19.67,19.74,19.58,19.59,36264.0,15.8204,15.8767,15.748,15.756,36264.0
2015-08-03 14:00:00,19.6,19.61,19.55,19.55,13452.0,15.7641,15.7721,15.7239,15.7239,13452.0
2015-08-03 14:10:00,19.55,19.57,19.53,19.54,26919.0,15.7239,15.7399,15.7078,15.7158,26919.0
2015-08-03 14:20:00,19.55,19.55,19.5,19.5,32119.0,15.7239,15.7239,15.6836,15.6836,32119.0
2015-08-03 14:30:00,19.5,19.51,19.45,19.46,28012.0,15.6836,15.6917,15.6434,15.6515,28012.0
2015-08-03 14:40:00,19.46,19.46,19.38,19.4,45766.0,15.6515,15.6515,15.5871,15.6032,45766.0
2015-08-03 14:50:00,19.4,19.42,19.34,19.38,72574.0,15.6032,15.6193,15.555,15.5871,72574.0
2015-08-03 15:00:00,19.37,19.39,19.32,19.34,92960.0,15.5791,15.5952,15.5389,15.555,92960.0
2015-08-03 15:10:00,19.33,19.4,19.31,19.39,32098.0,15.5469,15.6032,15.5308,15.5952,32098.0
2015-08-03 15:20:00,19.4,19.4,19.34,19.34,53449.0,15.6032,15.6032,15.555,15.555,53449.0
2015-08-03 15:30:00,19.35,19.4,19.34,19.38,101134.0,15.563,15.6032,15.555,15.5871,101134.0
2015-08-03 15:40:00,19.38,19.44,19.35,19.36,188750.0,15.5871,15.6354,15.563,15.571,188750.0
2015-08-03 15:50:00,19.36,19.45,19.36,19.44,255969.0,15.571,15.6434,15.571,15.6354,255969.0
2015-08-04 09:30:00,19.5,19.59,19.3,19.31,35474.0,15.6836,15.756,15.5228,15.5308,35474.0
2015-08-04 09:40:00,19.31,19.44,19.22,19.39,32768.0,15.5308,15.6354,15.4584,15.5952,32768.0
2015-08-04 09:50:00,19.36,19.46,19.28,19.34,93473.0,15.571,15.6515,15.5067,15.555,93473.0
2015-08-04 10:00:00,19.35,19.45,19.27,19.42,96952.0,15.563,15.6434,15.4987,15.6193,96952.0
2015-08-04 10:10:00,19.45,19.58,19.4,19.52,31056.0,15.6434,15.748,15.6032,15.6997,31056.0
2015-08-04 10:20:00,19.52,19.62,19.47,19.61,27937.0,15.6997,15.7802,15.6595,15.7721,27937.0
2015-08-04 10:30:00,19.61,19.63,19.55,19.55,20847.0,15.7721,15.7882,15.7239,15.7239,20847.0
2015-08-04 10:40:00,19.56,19.57,19.52,19.53,27387.0,15.7319,15.7399,15.6997,15.7078,27387.0
2015-08-04 10:50:00,19.54,19.56,19.45,19.49,30656.0,15.7158,15.7319,15.6434,15.6756,30656.0
2015-08-04 11:00:00,19.49,19.57,19.49,19.51,22461.0,15.6756,15.7399,15.6756,15.6917,22461.0
2015-08-04 11:10:00,19.51,19.57,19.5,19.54,14012.0,15.6917,15.7399,15.6836,15.7158,14012.0
2015-08-04 11:20:00,19.55,19.55,19.46,19.46,13230.0,15.7239,15.7239,15.6515,15.6515,13230.0
2015-08-04 11:30:00,19.46,19.5,19.42,19.42,31870.0,15.6515,15.6836,15.6193,15.6193,31870.0
2015-08-04 11:40:00,19.42,19.45,19.37,19.38,17497.0,15.6193,15.6434,15.5791,15.5871,17497.0
2015-08-04 11:50:00,19.38,19.39,19.33,19.36,30488.0,15.5871,15.5952,15.5469,15.571,30488.0
2015-08-04 12:00:00,19.37,19.43,19.36,19.4,50536.0,15.5791,15.6273,15.571,15.6032,50536.0
2015-08-04 12:10:00,19.4,19.46,19.39,19.43,66686.0,15.6032,15.6515,15.5952,15.6273,66686.0
2015-08-04 12:20:00,19.44,19.45,19.41,19.42,18787.0,15.6354,15.6434,15.6113,15.6193,18787.0
2015-08-04 12:30:00,19.42,19.45,19.41,19.43,48748.0,15.6193,15.6434,15.6113,15.6273,48748.0
2015-08-04 12:40:00,19.43,19.44,19.3,19.36,45301.0,15.6273,15.6354,15.5228,15.571,45301.0
2015-08-04 12:50:00,19.35,19.37,19.28,19.32,17726.0,15.563,15.5791,15.5067,15.5389,17726.0
2015-08-04 13:00:00,19.31,19.35,19.28,19.3,25668.0,15.5308,15.563,15.5067,15.5228,25668.0
2015-08-04 13:10:00,19.31,19.33,19.27,19.31,35839.0,15.5308,15.5469,15.4987,15.5308,35839.0
2015-08-04 13:20:00,19.3,19.34,19.27,19.32,48938.0,15.5228,15.555,15.4987,15.5389,48938.0
2015-08-04 13:30:00,19.32,19.35,19.3,19.31,13651.0,15.5389,15.563,15.5228,15.5308,13651.0
2015-08-04 13:40:00,19.31,19.31,19.24,19.24,27246.0,15.5308,15.5308,15.4745,15.4745,27246.0
2015-08-04 13:50:00,19.24,19.24,19.19,19.2,18883.0,15.4745,15.4745,15.4343,15.4424,18883.0
2015-08-04 14:00:00,19.19,19.2,19.15,19.15,27478.0,15.4343,15.4424,15.4021,15.4021,27478.0
2015-08-04 14:10:00,19.15,19.17,19.14,19.15,16449.0,15.4021,15.4182,15.3941,15.4021,16449.0
2015-08-04 14:20:00,19.16,19.18,19.14,19.17,20170.0,15.4102,15.4263,15.3941,15.4182,20170.0
2015-08-04 14:30:00,19.18,19.2,19.14,19.16,35839.0,15.4263,15.4424,15.3941,15.4102,35839.0
2015-08-04 14:40:00,19.16,19.18,19.11,19.14,37863.0,15.4102,15.4263,15.37,15.3941,37863.0
2015-08-04 14:50:00,19.14,19.15,19.1,19.1,25893.0,15.3941,15.4021,15.3619,15.3619,25893.0
2015-08-04 15:00:00,19.11,19.14,19.08,19.09,46139.0,15.37,15.3941,15.3458,15.3539,46139.0
2015-08-04 15:10:00,19.1,19.14,19.09,19.09,39620.0,15.3619,15.3941,15.3539,15.3539,39620.0
2015-08-04 15:20:00,19.09,19.13,19.08,19.11,43632.0,15.3539,15.3861,15.3458,15.37,43632.0
2015-08-04 15:30:00,19.11,19.16,19.11,19.13,62639.0,15.37,15.4102,15.37,15.3861,62639.0
2015-08-04 15:40:00,19.12,19.13,19.05,19.13,199003.0,15.378,15.3861,15.3217,15.3861,199003.0
2015-08-04 15:50:00,19.13,19.15,19.05,19.13,230805.0,15.3861,15.4021,15.3217,15.3861,230805.0
2015-08-05 09:30:00,19.36,19.5,19.1,19.5,94679.0,15.571,15.6836,15.3619,15.6836,94679.0
2015-08-05 09:40:00,19.51,19.75,19.51,19.74,65580.0,15.6917,15.8847,15.6917,15.8767,65580.0
2015-08-05 09:50:00,19.71,19.74,19.67,19.74,40241.0,15.8525,15.8767,15.8204,15.8767,40241.0
2015-08-05 10:00:00,19.75,19.83,19.6,19.74,119865.0,15.8847,15.9491,15.7641,15.8767,119865.0
2015-08-05 10:10:00,19.74,19.82,19.73,19.81,53444.0,15.8767,15.941,15.8686,15.933,53444.0
2015-08-05 10:20:00,19.81,20.01,19.78,19.95,66097.0,15.933,16.0938,15.9088,16.0456,66097.0
2015-08-05 10:30:00,19.94,20.0,19.94,20.0,84560.0,16.0375,16.0858,16.0375,16.0858,84560.0
2015-08-05 10:40:00,20.0,20.25,19.99,20.24,138721.0,16.0858,16.2869,16.0777,16.2788,138721.0
2015-08-05 10:50:00,20.24,20.25,20.05,20.08,112019.0,16.2788,16.2869,16.126,16.1501,112019.0
2015-08-05 11:00:00,20.08,20.17,20.05,20.08,67998.0,16.1501,16.2225,16.126,16.1501,67998.0
2015-08-05 11:10:00,20.07,20.08,20.0,20.05,45542.0,16.1421,16.1501,16.0858,16.126,45542.0
2015-08-05 11:20:00,20.05,20.16,20.04,20.1,47087.0,16.126,16.2145,16.118,16.1662,47087.0
2015-08-05 11:30:00,20.1,20.11,20.02,20.02,26620.0,16.1662,16.1743,16.1019,16.1019,26620.0
2015-08-05 11:40:00,20.01,20.02,19.9,19.9,23393.0,16.0938,16.1019,16.0054,16.0054,23393.0
2015-08-05 11:50:00,19.9,19.9,19.69,19.74,70516.0,16.0054,16.0054,15.8365,15.8767,70516.0
2015-08-05 12:00:00,19.72,19.88,19.72,19.87,33728.0,15.8606,15.9893,15.8606,15.9812,33728.0
2015-08-05 12:10:00,19.86,19.88,19.68,19.69,15057.0,15.9732,15.9893,15.8284,15.8365,15057.0
2015-08-05 12:20:00,19.68,19.71,19.56,19.62,26486.0,15.8284,15.8525,15.7319,15.7802,26486.0
2015-08-05 12:30:00,19.64,19.64,19.58,19.62,19744.0,15.7962,15.7962,15.748,15.7802,19744.0
2015-08-05 12:40:00,19.62,19.67,19.58,19.66,18252.0,15.7802,15.8204,15.748,15.8123,18252.0
2015-08-05 12:50:00,19.66,19.67,19.6,19.64,10888.0,15.8123,15.8204,15.7641,15.7962,10888.0
2015-08-05 13:00:00,19.65,19.65,19.59,19.59,17263.0,15.8043,15.8043,15.756,15.756,17263.0
2015-08-05 13:10:00,19.58,19.59,19.53,19.55,16609.0,15.748,15.756,15.7078,15.7239,16609.0
2015-08-05 13:20:00,19.55,19.55,19.51,19.54,14764.0,15.7239,15.7239,15.6917,15.7158,14764.0
2015-08-05 13:30:00,19.54,19.54,19.44,19.46,35315.0,15.7158,15.7158,15.6354,15.6515,35315.0
2015-08-05 13:40:00,19.45,19.54,19.44,19.51,39638.0,15.6434,15.7158,15.6354,15.6917,39638.0
2015-08-05 13:50:00,19.51,19.51,19.45,19.46,15830.0,15.6917,15.6917,15.6434,15.6515,15830.0
2015-08-05 14:00:00,19.45,19.52,19.45,19.5,29777.0,15.6434,15.6997,15.6434,15.6836,29777.0
2015-08-05 14:10:00,19.49,19.51,19.46,19.51,26859.0,15.6756,15.6917,15.6515,15.6917,26859.0
2015-08-05 14:20:00,19.51,19.51,19.43,19.47,31439.0,15.6917,15.6917,15.6273,15.6595,31439.0
2015-08-05 14:30:00,19.48,19.49,19.44,19.44,36985.0,15.6676,15.6756,15.6354,15.6354,36985.0
2015-08-05 14:40:00,19.44,19.44,19.39,19.41,26645.0,15.6354,15.6354,15.5952,15.6113,26645.0
2015-08-05 14:50:00,19.4,19.4,19.36,19.36,24554.0,15.6032,15.6032,15.571,15.571,24554.0
2015-08-05 15:00:00,19.36,19.42,19.36,19.39,60725.0,15.571,15.6193,15.571,15.5952,60725.0
2015-08-05 15:10:00,19.39,19.43,19.38,19.38,43874.0,15.5952,15.6273,15.5871,15.5871,43874.0
2015-08-05 15:20:00,19.38,19.41,19.36,19.36,44974.0,15.5871,15.6113,15.571,15.571,44974.0
2015-08-05 15:30:00,19.36,19.41,19.36,19.4,59975.0,15.571,15.6113,15.571,15.6032,59975.0
2015-08-05 15:40:00,19.39,19.47,19.39,19.46,85674.0,15.5952,15.6595,15.5952,15.6515,85674.0
2015-08-05 15:50:00,19.46,19.46,19.42,19.44,161603.0,15.6515,15.6515,15.6193,15.6354,161603.0
2015-08-06 09:30:00,19.44,19.79,19.35,19.55,100485.0,15.6354,15.9169,15.563,15.7239,100485.0
2015-08-06 09:40:00,19.55,19.59,19.36,19.46,86850.0,15.7239,15.756,15.571,15.6515,86850.0
2015-08-06 09:50:00,19.5,19.6,19.42,19.47,161497.0,15.6836,15.7641,15.6193,15.6595,161497.0
2015-08-06 10:00:00,19.46,19.49,19.35,19.37,20896.0,15.6515,15.6756,15.563,15.5791,20896.0
2015-08-06 10:10:00,19.36,19.53,19.35,19.5,55247.0,15.571,15.7078,15.563,15.6836,55247.0
2015-08-06 10:20:00,19.5,19.52,19.34,19.37,73841.0,15.6836,15.6997,15.555,15.5791,73841.0
2015-08-06 10:30:00,19.38,19.45,19.37,19.44,41443.0,15.5871,15.6434,15.5791,15.6354,41443.0
2015-08-06 10:40:00,19.45,19.51,19.42,19.49,36304.0,15.6434,15.6917,15.6193,15.6756,36304.0
2015-08-06 10:50:00,19.49,19.5,19.37,19.39,30890.0,15.6756,15.6836,15.5791,15.5952,30890.0
2015-08-06 11:00:00,19.38,19.41,19.37,19.39,36131.0,15.5871,15.6113,15.5791,15.5952,36131.0
2015-08-06 11:10:00,19.39,19.4,19.32,19.32,42007.0,15.5952,15.6032,15.5389,15.5389,42007.0
2015-08-06 11:20:00,19.31,19.32,19.28,19.3,36451.0,15.5308,15.5389,15.5067,15.5228,36451.0
2015-08-06 11:30:00,19.31,19.31,19.26,19.28,39399.0,15.5308,15.5308,15.4906,15.5067,39399.0
2015-08-06 11:40:00,19.27,19.38,19.25,19.38,27269.0,15.4987,15.5871,15.4826,15.5871,27269.0
2015-08-06 11:50:00,19.39,19.39,19.29,19.29,24930.0,15.5952,15.5952,15.5147,15.5147,24930.0
2015-08-06 12:00:00,19.28,19.4,19.27,19.39,28779.0,15.5067,15.6032,15.4987,15.5952,28779.0
2015-08-06 12:10:00,19.39,19.51,19.39,19.44,37228.0,15.5952,15.6917,15.5952,15.6354,37228.0
2015-08-06 12:20:00,19.43,19.56,19.4,19.55,31838.0,15.6273,15.7319,15.6032,15.7239,31838.0
2015-08-06 12:30:00,19.55,19.57,19.47,19.48,59866.0,15.7239,15.7399,15.6595,15.6676,59866.0
2015-08-06 12:40:00,19.48,19.59,19.48,19.55,84971.0,15.6676,15.756,15.6676,15.7239,84971.0
2015-08-06 12:50:00,19.56,19.56,19.5,19.52,33100.0,15.7319,15.7319,15.6836,15.6997,33100.0
2015-08-06 13:00:00,19.52,19.52,19.4,19.48,53714.0,15.6997,15.6997,15.6032,15.6676,53714.0
2015-08-06 13:10:00,19.48,19.57,19.48,19.57,54243.0,15.6676,15.7399,15.6676,15.7399,54243.0
2015-08-06 13:20:00,19.57,19.64,19.56,19.62,49082.0,15.7399,15.7962,15.7319,15.7802,49082.0
2015-08-06 13:30:00,19.62,19.65,19.61,19.61,53576.0,15.7802,15.8043,15.7721,15.7721,53576.0
2015-08-06 13:40:00,19.61,19.62,19.55,19.56,52809.0,15.7721,15.7802,15.7239,15.7319,52809.0
2015-08-06 13:50:00,19.56,19.57,19.51,19.51,34966.0,15.7319,15.7399,15.6917,15.6917,34966.0
2015-08-06 14:00:00,19.51,19.51,19.4,19.45,51063.0,15.6917,15.6917,15.6032,15.6434,51063.0
2015-08-06 14:10:00,19.45,19.45,19.42,19.43,45608.0,15.6434,15.6434,15.6193,15.6273,45608.0
2015-08-06 14:20:00,19.44,19.51,19.44,19.49,65680.0,15.6354,15.6917,15.6354,15.6756,65680.0
2015-08-06 14:30:00,19.49,19.52,19.49,19.5,39158.0,15.6756,15.6997,15.6756,15.6836,39158.0
2015-08-06 14:40:00,19.51,19.51,19.45,19.46,76371.0,15.6917,15.6917,15.6434,15.6515,76371.0
2015-08-06 14:50:00,19.47,19.49,19.44,19.45,45725.0,15.6595,15.6756,15.6354,15.6434,45725.0
2015-08-06 15:00:00,19.46,19.49,19.45,19.46,61821.0,15.6515,15.6756,15.6434,15.6515,61821.0
2015-08-06 15:10:00,19.46,19.69,19.46,19.68,237426.0,15.6515,15.8365,15.6515,15.8284,237426.0
2015-08-06 15:20:00,19.67,19.72,19.64,19.66,131477.0,15.8204,15.8606,15.7962,15.8123,131477.0
2015-08-06 15:30:00,19.66,19.69,19.65,19.68,122125.0,15.8123,15.8365,15.8043,15.8284,122125.0
2015-08-06 15:40:00,19.69,19.77,19.68,19.73,243981.0,15.8365,15.9008,15.8284,15.8686,243981.0
2015-08-06 15:50:00,19.73,19.76,19.72,19.74,175370.0,15.8686,15.8928,15.8606,15.8767,175370.0
2015-08-07 09:30:00,19.78,20.06,19.61,20.03,81448.0,15.9088,16.134,15.7721,16.1099,81448.0
2015-08-07 09:40:00,20.03,20.22,20.0,20.0,61996.0,16.1099,16.2627,16.0858,16.0858,61996.0
2015-08-07 09:50:00,20.0,20.01,19.88,19.94,38329.0,16.0858,16.0938,15.9893,16.0375,38329.0
2015-08-07 10:00:00,19.94,19.95,19.82,19.92,57873.0,16.0375,16.0456,15.941,16.0214,57873.0
2015-08-07 10:10:00,19.92,20.08,19.92,20.0,61719.0,16.0214,16.1501,16.0214,16.0858,61719.0
2015-08-07 10:20:00,19.99,19.99,19.84,19.86,35029.0,16.0777,16.0777,15.9571,15.9732,35029.0
2015-08-07 10:30:00,19.86,19.89,19.81,19.89,59088.0,15.9732,15.9973,15.933,15.9973,59088.0
2015-08-07 10:40:00,19.88,20.04,19.86,20.01,58139.0,15.9893,16.118,15.9732,16.0938,58139.0
2015-08-07 10:50:00,20.0,20.01,19.95,20.0,46171.0,16.0858,16.0938,16.0456,16.0858,46171.0
2015-08-07 11:00:00,19.99,20.01,19.95,19.96,38844.0,16.0777,16.0938,16.0456,16.0536,38844.0
2015-08-07 11:10:00,19.95,19.98,19.92,19.92,60133.0,16.0456,16.0697,16.0214,16.0214,60133.0
2015-08-07 11:20:00,19.92,19.92,19.88,19.89,16494.0,16.0214,16.0214,15.9893,15.9973,16494.0
2015-08-07 11:30:00,19.88,19.89,19.81,19.83,55531.0,15.9893,15.9973,15.933,15.9491,55531.0
2015-08-07 11:40:00,19.83,19.84,19.8,19.81,20718.0,15.9491,15.9571,15.9249,15.933,20718.0
2015-08-07 11:50:00,19.81,19.83,19.79,19.81,29455.0,15.933,15.9491,15.9169,15.933,29455.0
2015-08-07 12:00:00,19.81,19.81,19.72,19.74,36732.0,15.933,15.933,15.8606,15.8767,36732.0
2015-08-07 12:10:00,19.74,19.75,19.68,19.68,23723.0,15.8767,15.8847,15.8284,15.8284,23723.0
2015-08-07 12:20:00,19.68,19.68,19.63,19.64,23000.0,15.8284,15.8284,15.7882,15.7962,23000.0
2015-08-07 12:30:00,19.64,19.69,19.61,19.69,20467.0,15.7962,15.8365,15.7721,15.8365,20467.0
2015-08-07 12:40:00,19.69,19.75,19.69,19.73,25024.0,15.8365,15.8847,15.8365,15.8686,25024.0
2015-08-07 12:50:00,19.73,19.78,19.73,19.76,23368.0,15.8686,15.9088,15.8686,15.8928,23368.0
2015-08-07 13:00:00,19.76,19.76,19.73,19.75,11914.0,15.8928,15.8928,15.8686,15.8847,11914.0
2015-08-07 13:10:00,19.74,19.76,19.72,19.76,13428.0,15.8767,15.8928,15.8606,15.8928,13428.0
2015-08-07 13:20:00,19.76,19.8,19.76,19.79,14199.0,15.8928,15.9249,15.8928,15.9169,14199.0
2015-08-07 13:30:00,19.79,19.8,19.76,19.76,17173.0,15.9169,15.9249,15.8928,15.8928,17173.0
2015-08-07 13:40:00,19.77,19.88,19.77,19.83,28377.0,15.9008,15.9893,15.9008,15.9491,28377.0
2015-08-07 13:50:00,19.83,19.86,19.8,19.85,26390.0,15.9491,15.9732,15.9249,15.9651,26390.0
2015-08-07 14:00:00,19.84,19.85,19.81,19.85,22617.0,15.9571,15.9651,15.933,15.9651,22617.0
2015-08-07 14:10:00,19.84,19.86,19.75,19.75,38909.0,15.9571,15.9732,15.8847,15.8847,38909.0
2015-08-07 14:20:00,19.75,19.8,19.74,19.79,45691.0,15.8847,15.9249,15.8767,15.9169,45691.0
2015-08-07 14:30:00,19.79,19.83,19.79,19.79,23523.0,15.9169,15.9491,15.9169,15.9169,23523.0
2015-08-07 14:40:00,19.79,19.79,19.71,19.72,14785.0,15.9169,15.9169,15.8525,15.8606,14785.0
2015-08-07 14:50:00,19.73,19.75,19.68,19.68,28016.0,15.8686,15.8847,15.8284,15.8284,28016.0
2015-08-07 15:00:00,19.68,19.7,19.65,19.68,29284.0,15.8284,15.8445,15.8043,15.8284,29284.0
2015-08-07 15:10:00,19.68,19.68,19.65,19.66,24572.0,15.8284,15.8284,15.8043,15.8123,24572.0
2015-08-07 15:20:00,19.66,19.72,19.65,19.7,48520.0,15.8123,15.8606,15.8043,15.8445,48520.0
2015-08-07 15:30:00,19.7,19.72,19.68,19.69,45545.0,15.8445,15.8606,15.8284,15.8365,45545.0
2015-08-07 15:40:00,19.69,19.7,19.58,19.62,110189.0,15.8365,15.8445,15.748,15.7802,110189.0
2015-08-07 15:50:00,19.63,19.63,19.58,19.62,206867.0,15.7882,15.7882,15.748,15.7802,206867.0
2015-08-10 09:30:00,19.72,19.98,19.63,19.91,46183.0,15.8606,16.0697,15.7882,16.0134,46183.0
2015-08-10 09:40:00,19.91,19.93,19.79,19.85,17308.0,16.0134,16.0295,15.9169,15.9651,17308.0
2015-08-10 09:50:00,19.85,19.93,19.8,19.87,10898.0,15.9651,16.0295,15.9249,15.9812,10898.0
2015-08-10 10:00:00,19.88,19.93,19.86,19.91,35135.0,15.9893,16.0295,15.9732,16.0134,35135.0
2015-08-10 10:10:00,19.93,19.98,19.84,19.95,29717.0,16.0295,16.0697,15.9571,16.0456,29717.0
2015-08-10 10:20:00,19.94,20.06,19.9,19.97,80827.0,16.0375,16.134,16.0054,16.0617,80827.0
2015-08-10 10:30:00,19.96,19.97,19.8,19.85,23885.0,16.0536,16.0617,15.9249,15.9651,23885.0
2015-08-10 10:40:00,19.83,19.86,19.79,19.82,26719.0,15.9491,15.9732,15.9169,15.941,26719.0
2015-08-10 10:50:00,19.82,19.85,19.77,19.78,23472.0,15.941,15.9651,15.9008,15.9088,23472.0
2015-08-10 11:00:00,19.79,19.86,19.79,19.82,20560.0,15.9169,15.9732,15.9169,15.941,20560.0
2015-08-10 11:10:00,19.81,19.93,19.8,19.8,26508.0,15.933,16.0295,15.9249,15.9249,26508.0
2015-08-10 11:20:00,19.8,19.85,19.78,19.8,49846.0,15.9249,15.9651,15.9088,15.9249,49846.0
2015-08-10 11:30:00,19.82,19.82,19.76,19.79,15411.0,15.941,15.941,15.8928,15.9169,15411.0
2015-08-10 11:40:00,19.8,19.87,19.79,19.87,15886.0,15.9249,15.9812,15.9169,15.9812,15886.0
2015-08-10 11:50:00,19.87,19.93,19.86,19.89,12399.0,15.9812,16.0295,15.9732,15.9973,12399.0
2015-08-10 12:00:00,19.9,19.92,19.88,19.9,19456.0,16.0054,16.0214,15.9893,16.0054,19456.0
2015-08-10 12:10:00,19.9,19.95,19.86,19.89,41409.0,16.0054,16.0456,15.9732,15.9973,41409.0
2015-08-10 12:20:00,19.89,19.9,19.83,19.84,27701.0,15.9973,16.0054,15.9491,15.9571,27701.0
2015-08-10 12:30:00,19.85,19.93,19.84,19.9,33507.0,15.9651,16.0295,15.9571,16.0054,33507.0
2015-08-10 12:40:00,19.91,19.93,19.88,19.91,13913.0,16.0134,16.0295,15.9893,16.0134,13913.0
2015-08-10 12:50:00,19.91,19.93,19.83,19.93,55641.0,16.0134,16.0295,15.9491,16.0295,55641.0
2015-08-10 13:00:00,19.93,19.98,19.91,19.96,11853.0,16.0295,16.0697,16.0134,16.0536,11853.0
2015-08-10 13:10:00,19.96,19.99,19.93,19.98,26766.0,16.0536,16.0777,16.0295,16.0697,26766.0
2015-08-10 13:20:00,19.98,20.0,19.96,19.96,30219.0,16.0697,16.0858,16.0536,16.0536,30219.0
2015-08-10 13:30:00,19.97,20.04,19.97,20.04,25772.0,16.0617,16.118,16.0617,16.118,25772.0
2015-08-10 13:40:00,20.05,20.09,19.99,20.05,52006.0,16.126,16.1582,16.0777,16.126,52006.0
2015-08-10 13:50:00,20.05,20.07,20.02,20.05,20321.0,16.126,16.1421,16.1019,16.126,20321.0
2015-08-10 14:00:00,20.05,20.08,20.01,20.06,30108.0,16.126,16.1501,16.0938,16.134,30108.0
2015-08-10 14:10:00,20.07,20.2,20.06,20.15,21910.0,16.1421,16.2466,16.134,16.2064,21910.0
2015-08-10 14:20:00,20.17,20.17,20.1,20.11,25732.0,16.2225,16.2225,16.1662,16.1743,25732.0
2015-08-10 14:30:00,20.1,20.12,20.09,20.11,18531.0,16.1662,16.1823,16.1582,16.1743,18531.0
2015-08-10 14:40:00,20.11,20.14,20.09,20.13,26371.0,16.1743,16.1984,16.1582,16.1903,26371.0
2015-08-10 14:50:00,20.13,20.15,20.12,20.14,16324.0,16.1903,16.2064,16.1823,16.1984,16324.0
2015-08-10 15:00:00,20.13,20.21,20.12,20.21,41943.0,16.1903,16.2547,16.1823,16.2547,41943.0
2015-08-10 15:10:00,20.2,20.2,20.12,20.16,40971.0,16.2466,16.2466,16.1823,16.2145,40971.0
2015-08-10 15:20:00,20.17,20.21,20.16,20.21,26624.0,16.2225,16.2547,16.2145,16.2547,26624.0
2015-08-10 15:30:00,20.21,20.25,20.17,20.19,87075.0,16.2547,16.2869,16.2225,16.2386,87075.0
2015-08-10 15:40:00,20.2,20.29,20.13,20.29,107101.0,16.2466,16.319,16.1903,16.319,107101.0
2015-08-10 15:50:00,20.29,20.33,20.25,20.31,211098.0,16.319,16.3512,16.2869,16.3351,211098.0
2015-08-11 09:30:00,20.27,20.48,20.01,20.23,84846.0,16.3029,16.4718,16.0938,16.2708,84846.0
2015-08-11 09:40:00,20.26,20.29,20.1,20.23,42384.0,16.2949,16.319,16.1662,16.2708,42384.0
2015-08-11 09:50:00,20.2,20.2,20.01,20.15,25531.0,16.2466,16.2466,16.0938,16.2064,25531.0
2015-08-11 10:00:00,20.17,20.36,20.1,20.33,49414.0,16.2225,16.3753,16.1662,16.3512,49414.0
2015-08-11 10:10:00,20.32,20.39,20.24,20.36,57801.0,16.3432,16.3995,16.2788,16.3753,57801.0
2015-08-11 10:20:00,20.35,20.41,20.22,20.24,70172.0,16.3673,16.4155,16.2627,16.2788,70172.0
2015-08-11 10:30:00,20.23,20.3,20.15,20.16,44838.0,16.2708,16.3271,16.2064,16.2145,44838.0
2015-08-11 10:40:00,20.14,20.27,20.13,20.16,57720.0,16.1984,16.3029,16.1903,16.2145,57720.0
2015-08-11 10:50:00,20.16,20.19,20.09,20.09,43254.0,16.2145,16.2386,16.1582,16.1582,43254.0
2015-08-11 11:00:00,20.09,20.15,20.07,20.11,67528.0,16.1582,16.2064,16.1421,16.1743,67528.0
2015-08-11 11:10:00,20.11,20.19,20.08,20.11,31580.0,16.1743,16.2386,16.1501,16.1743,31580.0
2015-08-11 11:20:00,20.11,20.12,19.98,20.0,46370.0,16.1743,16.1823,16.0697,16.0858,46370.0
2015-08-11 11:30:00,19.98,20.09,19.95,20.09,37077.0,16.0697,16.1582,16.0456,16.1582,37077.0
2015-08-11 11:40:00,20.09,20.14,20.03,20.03,20358.0,16.1582,16.1984,16.1099,16.1099,20358.0
2015-08-11 11:50:00,20.03,20.06,20.0,20.02,24275.0,16.1099,16.134,16.0858,16.1019,24275.0
2015-08-11 12:00:00,20.02,20.06,20.02,20.05,14424.0,16.1019,16.134,16.1019,16.126,14424.0
2015-08-11 12:10:00,20.06,20.11,20.05,20.1,15804.0,16.134,16.1743,16.126,16.1662,15804.0
2015-08-11 12:20:00,20.1,20.12,20.05,20.1,16648.0,16.1662,16.1823,16.126,16.1662,16648.0
2015-08-11 12:30:00,20.1,20.15,20.09,20.09,15783.0,16.1662,16.2064,16.1582,16.1582,15783.0
2015-08-11 12:40:00,20.09,20.09,20.05,20.08,12111.0,16.1582,16.1582,16.126,16.1501,12111.0
2015-08-11 12:50:00,20.08,20.09,20.03,20.04,13320.0,16.1501,16.1582,16.1099,16.118,13320.0
2015-08-11 13:00:00,20.04,20.08,20.0,20.05,19017.0,16.118,16.1501,16.0858,16.126,19017.0
2015-08-11 13:10:00,20.05,20.08,20.01,20.05,12900.0,16.126,16.1501,16.0938,16.126,12900.0
2015-08-11 13:20:00,20.03,20.06,20.01,20.04,17152.0,16.1099,16.134,16.0938,16.118,17152.0
2015-08-11 13:30:00,20.04,20.12,20.02,20.09,28371.0,16.118,16.1823,16.1019,16.1582,28371.0
2015-08-11 13:40:00,20.1,20.11,20.06,20.06,18170.0,16.1662,16.1743,16.134,16.134,18170.0
2015-08-11 13:50:00,20.06,20.09,20.0,20.02,26481.0,16.134,16.1582,16.0858,16.1019,26481.0
2015-08-11 14:00:00,20.01,20.04,19.99,20.03,22887.0,16.0938,16.118,16.0777,16.1099,22887.0
2015-08-11 14:10:00,20.03,20.06,19.99,19.99,17256.0,16.1099,16.134,16.0777,16.0777,17256.0
2015-08-11 14:20:00,20.0,20.1,20.0,20.1,15797.0,16.0858,16.1662,16.0858,16.1662,15797.0
2015-08-11 14:30:00,20.08,20.12,20.05,20.1,11731.0,16.1501,16.1823,16.126,16.1662,11731.0
2015-08-11 14:40:00,20.12,20.16,20.09,20.14,38268.0,16.1823,16.2145,16.1582,16.1984,38268.0
2015-08-11 14:50:00,20.14,20.19,20.09,20.18,18838.0,16.1984,16.2386,16.1582,16.2306,18838.0
2015-08-11 15:00:00,20.18,20.22,20.14,20.21,19057.0,16.2306,16.2627,16.1984,16.2547,19057.0
2015-08-11 15:10:00,20.21,20.24,20.18,20.19,23361.0,16.2547,16.2788,16.2306,16.2386,23361.0
2015-08-11 15:20:00,20.19,20.22,20.17,20.2,23614.0,16.2386,16.2627,16.2225,16.2466,23614.0
2015-08-11 15:30:00,20.21,20.23,20.17,20.22,45453.0,16.2547,16.2708,16.2225,16.2627,45453.0
2015-08-11 15:40:00,20.22,20.27,20.19,20.24,78474.0,16.2627,16.3029,16.2386,16.2788,78474.0
2015-08-11 15:50:00,20.24,20.32,20.23,20.31,149235.0,16.2788,16.3432,16.2708,16.3351,149235.0
2015-08-12 09:30:00,20.17,20.18,19.9,19.93,35140.0,16.2225,16.2306,16.0054,16.0295,35140.0
2015-08-12 09:40:00,19.95,19.96,19.76,19.77,56289.0,16.0456,16.0536,15.8928,15.9008,56289.0
2015-08-12 09:50:00,19.75,19.75,19.62,19.62,30694.0,15.8847,15.8847,15.7802,15.7802,30694.0
2015-08-12 10:00:00,19.62,19.62,19.44,19.44,47446.0,15.7802,15.7802,15.6354,15.6354,47446.0
2015-08-12 10:10:00,19.44,19.54,19.38,19.52,43529.0,15.6354,15.7158,15.5871,15.6997,43529.0
2015-08-12 10:20:00,19.53,19.57,19.27,19.3,57118.0,15.7078,15.7399,15.4987,15.5228,57118.0
2015-08-12 10:30:00,19.28,19.4,19.28,19.36,47984.0,15.5067,15.6032,15.5067,15.571,47984.0
2015-08-12 10:40:00,19.36,19.44,19.26,19.27,93877.0,15.571,15.6354,15.4906,15.4987,93877.0
2015-08-12 10:50:00,19.27,19.36,19.25,19.32,34778.0,15.4987,15.571,15.4826,15.5389,34778.0
2015-08-12 11:00:00,19.32,19.42,19.3,19.37,45794.0,15.5389,15.6193,15.5228,15.5791,45794.0
2015-08-12 11:10:00,19.38,19.5,19.35,19.44,72037.0,15.5871,15.6836,15.563,15.6354,72037.0
2015-08-12 11:20:00,19.45,19.48,19.39,19.45,43348.0,15.6434,15.6676,15.5952,15.6434,43348.0
2015-08-12 11:30:00,19.46,19.46,19.4,19.44,54855.0,15.6515,15.6515,15.6032,15.6354,54855.0
2015-08-12 11:40:00,19.43,19.47,19.39,19.46,26454.0,15.6273,15.6595,15.5952,15.6515,26454.0
2015-08-12 11:50:00,19.46,19.47,19.4,19.46,32632.0,15.6515,15.6595,15.6032,15.6515,32632.0
2015-08-12 12:00:00,19.46,19.46,19.37,19.41,74873.0,15.6515,15.6515,15.5791,15.6113,74873.0
2015-08-12 12:10:00,19.41,19.51,19.41,19.48,31674.0,15.6113,15.6917,15.6113,15.6676,31674.0
2015-08-12 12:20:00,19.48,19.61,19.43,19.61,32875.0,15.6676,15.7721,15.6273,15.7721,32875.0
2015-08-12 12:30:00,19.6,19.64,19.57,19.59,25397.0,15.7641,15.7962,15.7399,15.756,25397.0
2015-08-12 12:40:00,19.59,19.61,19.54,19.56,21363.0,15.756,15.7721,15.7158,15.7319,21363.0
2015-08-12 12:50:00,19.56,19.57,19.51,19.53,17583.0,15.7319,15.7399,15.6917,15.7078,17583.0
2015-08-12 13:00:00,19.53,19.63,19.53,19.6,27946.0,15.7078,15.7882,15.7078,15.7641,27946.0
2015-08-12 13:10:00,19.6,19.63,19.54,19.62,30234.0,15.7641,15.7882,15.7158,15.7802,30234.0
2015-08-12 13:20:00,19.63,19.77,19.62,19.73,52346.0,15.7882,15.9008,15.7802,15.8686,52346.0
2015-08-12 13:30:00,19.74,19.82,19.74,19.77,64057.0,15.8767,15.941,15.8767,15.9008,64057.0
2015-08-12 13:40:00,19.77,19.93,19.77,19.91,49138.0,15.9008,16.0295,15.9008,16.0134,49138.0
2015-08-12 13:50:00,19.92,20.02,19.92,19.99,58362.0,16.0214,16.1019,16.0214,16.0777,58362.0
2015-08-12 14:00:00,19.98,19.98,19.88,19.92,42325.0,16.0697,16.0697,15.9893,16.0214,42325.0
2015-08-12 14:10:00,19.92,20.02,19.91,19.97,26526.0,16.0214,16.1019,16.0134,16.0617,26526.0
2015-08-12 14:20:00,19.97,19.97,19.78,19.83,28239.0,16.0617,16.0617,15.9088,15.9491,28239.0
2015-08-12 14:30:00,19.83,19.95,19.83,19.95,20158.0,15.9491,16.0456,15.9491,16.0456,20158.0
2015-08-12 14:40:00,19.95,19.98,19.91,19.97,26233.0,16.0456,16.0697,16.0134,16.0617,26233.0
2015-08-12 14:50:00,19.97,20.0,19.9,19.94,29653.0,16.0617,16.0858,16.0054,16.0375,29653.0
2015-08-12 15:00:00,19.93,19.94,19.86,19.9,56511.0,16.0295,16.0375,15.9732,16.0054,56511.0
2015-08-12 15:10:00,19.89,19.9,19.8,19.84,36771.0,15.9973,16.0054,15.9249,15.9571,36771.0
2015-08-12 15:20:00,19.83,19.89,19.83,19.86,37163.0,15.9491,15.9973,15.9491,15.9732,37163.0
2015-08-12 15:30:00,19.86,19.86,19.79,19.8,48392.0,15.9732,15.9732,15.9169,15.9249,48392.0
2015-08-12 15:40:00,19.79,19.81,19.75,19.76,73541.0,15.9169,15.933,15.8847,15.8928,73541.0
2015-08-12 15:50:00,19.75,19.82,19.74,19.78,208950.0,15.8847,15.941,15.8767,15.9088,208950.0
2015-08-13 09:30:00,19.67,19.86,19.52,19.55,40243.0,15.8204,15.9732,15.6997,15.7239,40243.0
2015-08-13 09:40:00,19.54,19.72,19.49,19.51,22991.0,15.7158,15.8606,15.6756,15.6917,22991.0
2015-08-13 09:50:00,19.53,19.53,19.41,19.44,37310.0,15.7078,15.7078,15.6113,15.6354,37310.0
2015-08-13 10:00:00,19.43,19.52,19.38,19.51,51164.0,15.6273,15.6997,15.5871,15.6917,51164.0
2015-08-13 10:10:00,19.51,19.53,19.39,19.43,104610.0,15.6917,15.7078,15.5952,15.6273,104610.0
2015-08-13 10:20:00,19.43,19.51,19.4,19.46,22193.0,15.6273,15.6917,15.6032,15.6515,22193.0
2015-08-13 10:30:00,19.45,19.51,19.4,19.51,23623.0,15.6434,15.6917,15.6032,15.6917,23623.0
2015-08-13 10:40:00,19.51,19.57,19.42,19.42,29451.0,15.6917,15.7399,15.6193,15.6193,29451.0
2015-08-13 10:50:00,19.41,19.45,19.4,19.42,39825.0,15.6113,15.6434,15.6032,15.6193,39825.0
2015-08-13 11:00:00,19.42,19.46,19.34,19.34,24628.0,15.6193,15.6515,15.555,15.555,24628.0
2015-08-13 11:10:00,19.35,19.35,19.31,19.34,17925.0,15.563,15.563,15.5308,15.555,17925.0
2015-08-13 11:20:00,19.33,19.33,19.24,19.28,62735.0,15.5469,15.5469,15.4745,15.5067,62735.0
2015-08-13 11:30:00,19.29,19.3,19.18,19.18,35230.0,15.5147,15.5228,15.4263,15.4263,35230.0
2015-08-13 11:40:00,19.19,19.21,19.09,19.1,44334.0,15.4343,15.4504,15.3539,15.3619,44334.0
2015-08-13 11:50:00,19.1,19.12,18.9,18.96,130852.0,15.3619,15.378,15.2011,15.2493,130852.0
2015-08-13 12:00:00,18.95,19.05,18.93,18.98,94286.0,15.2413,15.3217,15.2252,15.2654,94286.0
2015-08-13 12:10:00,18.99,19.0,18.86,18.87,99663.0,15.2735,15.2815,15.1689,15.1769,99663.0
2015-08-13 12:20:00,18.88,19.01,18.85,19.01,54650.0,15.185,15.2895,15.1609,15.2895,54650.0
2015-08-13 12:30:00,19.01,19.07,18.99,19.05,55420.0,15.2895,15.3378,15.2735,15.3217,55420.0
2015-08-13 12:40:00,19.05,19.07,18.99,19.01,23936.0,15.3217,15.3378,15.2735,15.2895,23936.0
2015-08-13 12:50:00,19.02,19.03,19.0,19.01,27465.0,15.2976,15.3056,15.2815,15.2895,27465.0
2015-08-13 13:00:00,19.0,19.13,19.0,19.1,58105.0,15.2815,15.3861,15.2815,15.3619,58105.0
2015-08-13 13:10:00,19.09,19.09,19.02,19.08,44680.0,15.3539,15.3539,15.2976,15.3458,44680.0
2015-08-13 13:20:00,19.09,19.14,19.07,19.1,27287.0,15.3539,15.3941,15.3378,15.3619,27287.0
2015-08-13 13:30:00,19.1,19.12,19.05,19.07,41742.0,15.3619,15.378,15.3217,15.3378,41742.0
2015-08-13 13:40:00,19.07,19.08,19.06,19.06,26376.0,15.3378,15.3458,15.3298,15.3298,26376.0
2015-08-13 13:50:00,19.05,19.07,19.03,19.04,40074.0,15.3217,15.3378,15.3056,15.3137,40074.0
2015-08-13 14:00:00,19.05,19.05,19.0,19.03,103014.0,15.3217,15.3217,15.2815,15.3056,103014.0
2015-08-13 14:10:00,19.03,19.04,19.0,19.04,57737.0,15.3056,15.3137,15.2815,15.3137,57737.0
2015-08-13 14:20:00,19.04,19.09,19.04,19.06,32257.0,15.3137,15.3539,15.3137,15.3298,32257.0
2015-08-13 14:30:00,19.07,19.09,19.06,19.06,27243.0,15.3378,15.3539,15.3298,15.3298,27243.0
2015-08-13 14:40:00,19.05,19.06,19.02,19.04,33073.0,15.3217,15.3298,15.2976,15.3137,33073.0
2015-08-13 14:50:00,19.04,19.06,19.01,19.05,60497.0,15.3137,15.3298,15.2895,15.3217,60497.0
2015-08-13 15:00:00,19.06,19.08,19.04,19.05,81572.0,15.3298,15.3458,15.3137,15.3217,81572.0
2015-08-13 15:10:00,19.05,19.07,19.0,19.04,84198.0,15.3217,15.3378,15.2815,15.3137,84198.0
2015-08-13 15:20:00,19.04,19.06,19.02,19.04,56103.0,15.3137,15.3298,15.2976,15.3137,56103.0
2015-08-13 15:30:00,19.04,19.04,18.9,18.92,117735.0,15.3137,15.3137,15.2011,15.2172,117735.0
2015-08-13 15:40:00,18.93,18.97,18.89,18.91,191043.0,15.2252,15.2574,15.193,15.2091,191043.0
2015-08-13 15:50:00,18.92,18.93,18.9,18.92,228686.0,15.2172,15.2252,15.2011,15.2172,228686.0
2015-08-14 09:30:00,18.87,19.05,18.81,18.81,130451.0,15.1769,15.3217,15.1287,15.1287,130451.0
2015-08-14 09:40:00,18.8,18.96,18.75,18.96,136576.0,15.1206,15.2493,15.0804,15.2493,136576.0
2015-08-14 09:50:00,19.0,19.14,18.99,19.14,20719.0,15.2815,15.3941,15.2735,15.3941,20719.0
2015-08-14 10:00:00,19.13,19.21,19.07,19.07,52984.0,15.3861,15.4504,15.3378,15.3378,52984.0
2015-08-14 10:10:00,19.08,19.12,19.02,19.11,42835.0,15.3458,15.378,15.2976,15.37,42835.0
2015-08-14 10:20:00,19.11,19.13,19.02,19.12,45520.0,15.37,15.3861,15.2976,15.378,45520.0
2015-08-14 10:30:00,19.12,19.19,19.12,19.12,28866.0,15.378,15.4343,15.378,15.378,28866.0
2015-08-14 10:40:00,19.13,19.14,19.05,19.09,39593.0,15.3861,15.3941,15.3217,15.3539,39593.0
2015-08-14 10:50:00,19.09,19.12,19.05,19.06,38669.0,15.3539,15.378,15.3217,15.3298,38669.0
2015-08-14 11:00:00,19.05,19.1,18.94,18.98,32125.0,15.3217,15.3619,15.2332,15.2654,32125.0
2015-08-14 11:10:00,18.99,19.03,18.94,18.96,32135.0,15.2735,15.3056,15.2332,15.2493,32135.0
2015-08-14 11:20:00,18.97,19.05,18.94,18.96,31282.0,15.2574,15.3217,15.2332,15.2493,31282.0
2015-08-14 11:30:00,18.96,19.0,18.88,18.99,34900.0,15.2493,15.2815,15.185,15.2735,34900.0
2015-08-14 11:40:00,18.99,19.0,18.9,18.9,43776.0,15.2735,15.2815,15.2011,15.2011,43776.0
2015-08-14 11:50:00,18.91,18.95,18.87,18.95,33681.0,15.2091,15.2413,15.1769,15.2413,33681.0
2015-08-14 12:00:00,18.95,19.01,18.95,18.99,19592.0,15.2413,15.2895,15.2413,15.2735,19592.0
2015-08-14 12:10:00,19.0,19.03,18.96,19.03,17922.0,15.2815,15.3056,15.2493,15.3056,17922.0
2015-08-14 12:20:00,19.03,19.05,18.95,18.95,25985.0,15.3056,15.3217,15.2413,15.2413,25985.0
2015-08-14 12:30:00,18.95,18.97,18.9,18.91,23391.0,15.2413,15.2574,15.2011,15.2091,23391.0
2015-08-14 12:40:00,18.9,18.9,18.8,18.82,48713.0,15.2011,15.2011,15.1206,15.1367,48713.0
2015-08-14 12:50:00,18.83,18.92,18.82,18.89,23208.0,15.1448,15.2172,15.1367,15.193,23208.0
2015-08-14 13:00:00,18.89,18.94,18.84,18.94,15830.0,15.193,15.2332,15.1528,15.2332,15830.0
2015-08-14 13:10:00,18.94,18.97,18.88,18.88,41305.0,15.2332,15.2574,15.185,15.185,41305.0
2015-08-14 13:20:00,18.88,18.91,18.86,18.89,32161.0,15.185,15.2091,15.1689,15.193,32161.0
2015-08-14 13:30:00,18.88,18.95,18.88,18.9,29579.0,15.185,15.2413,15.185,15.2011,29579.0
2015-08-14 13:40:00,18.91,18.93,18.87,18.88,25212.0,15.2091,15.2252,15.1769,15.185,25212.0
2015-08-14 13:50:00,18.88,18.95,18.88,18.91,27549.0,15.185,15.2413,15.185,15.2091,27549.0
2015-08-14 14:00:00,18.91,18.98,18.91,18.96,54776.0,15.2091,15.2654,15.2091,15.2493,54776.0
2015-08-14 14:10:00,18.96,19.02,18.96,18.99,32163.0,15.2493,15.2976,15.2493,15.2735,32163.0
2015-08-14 14:20:00,18.99,19.06,18.98,18.99,59753.0,15.2735,15.3298,15.2654,15.2735,59753.0
2015-08-14 14:30:00,18.98,19.02,18.97,19.02,14609.0,15.2654,15.2976,15.2574,15.2976,14609.0
2015-08-14 14:40:00,19.03,19.03,18.98,19.01,15951.0,15.3056,15.3056,15.2654,15.2895,15951.0
2015-08-14 14:50:00,19.01,19.02,18.99,19.0,24771.0,15.2895,15.2976,15.2735,15.2815,24771.0
2015-08-14 15:00:00,19.0,19.07,18.99,19.02,32891.0,15.2815,15.3378,15.2735,15.2976,32891.0
2015-08-14 15:10:00,19.02,19.03,19.01,19.02,13588.0,15.2976,15.3056,15.2895,15.2976,13588.0
2015-08-14 15:20:00,19.02,19.05,19.01,19.02,34576.0,15.2976,15.3217,15.2895,15.2976,34576.0
2015-08-14 15:30:00,19.02,19.04,19.0,19.03,43913.0,15.2976,15.3137,15.2815,15.3056,43913.0
2015-08-14 15:40:00,19.04,19.05,19.02,19.05,118191.0,15.3137,15.3217,15.2976,15.3217,118191.0
2015-08-14 15:50:00,19.05,19.05,19.0,19.03,160318.0,15.3217,15.3217,15.2815,15.3056,160318.0
2015-08-17 09:30:00,19.02,19.19,18.86,18.9,25886.0,15.2976,15.4343,15.1689,15.2011,25886.0
2015-08-17 09:40:00,18.92,18.92,18.78,18.78,54825.0,15.2172,15.2172,15.1046,15.1046,54825.0
2015-08-17 09:50:00,18.78,18.85,18.73,18.75,34837.0,15.1046,15.1609,15.0643,15.0804,34837.0
2015-08-17 10:00:00,18.76,18.86,18.72,18.83,31503.0,15.0885,15.1689,15.0563,15.1448,31503.0
2015-08-17 10:10:00,18.84,19.07,18.84,19.06,21621.0,15.1528,15.3378,15.1528,15.3298,21621.0
2015-08-17 10:20:00,19.07,19.07,18.98,19.02,18033.0,15.3378,15.3378,15.2654,15.2976,18033.0
2015-08-17 10:30:00,19.04,19.06,18.93,18.95,22023.0,15.3137,15.3298,15.2252,15.2413,22023.0
2015-08-17 10:40:00,18.96,18.99,18.91,18.97,32752.0,15.2493,15.2735,15.2091,15.2574,32752.0
2015-08-17 10:50:00,18.99,19.1,18.99,19.06,21877.0,15.2735,15.3619,15.2735,15.3298,21877.0
2015-08-17 11:00:00,19.06,19.15,19.05,19.14,23618.0,15.3298,15.4021,15.3217,15.3941,23618.0
2015-08-17 11:10:00,19.15,19.15,18.99,19.01,53475.0,15.4021,15.4021,15.2735,15.2895,53475.0
2015-08-17 11:20:00,19.02,19.14,19.01,19.08,25485.0,15.2976,15.3941,15.2895,15.3458,25485.0
2015-08-17 11:30:00,19.09,19.12,19.0,19.01,40468.0,15.3539,15.378,15.2815,15.2895,40468.0
2015-08-17 11:40:00,19.01,19.1,19.01,19.09,15492.0,15.2895,15.3619,15.2895,15.3539,15492.0
2015-08-17 11:50:00,19.1,19.1,19.0,19.04,30946.0,15.3619,15.3619,15.2815,15.3137,30946.0
2015-08-17 12:00:00,19.04,19.08,19.02,19.04,13758.0,15.3137,15.3458,15.2976,15.3137,13758.0
2015-08-17 12:10:00,19.04,19.05,18.95,18.95,26809.0,15.3137,15.3217,15.2413,15.2413,26809.0
2015-08-17 12:20:00,18.95,19.12,18.95,19.11,22322.0,15.2413,15.378,15.2413,15.37,22322.0
2015-08-17 12:30:00,19.11,19.13,19.06,19.08,16097.0,15.37,15.3861,15.3298,15.3458,16097.0
2015-08-17 12:40:00,19.09,19.12,19.06,19.07,21745.0,15.3539,15.378,15.3298,15.3378,21745.0
2015-08-17 12:50:00,19.07,19.11,19.04,19.1,16962.0,15.3378,15.37,15.3137,15.3619,16962.0
2015-08-17 13:00:00,19.1,19.12,19.05,19.06,15742.0,15.3619,15.378,15.3217,15.3298,15742.0
2015-08-17 13:10:00,19.06,19.11,19.05,19.1,17085.0,15.3298,15.37,15.3217,15.3619,17085.0
2015-08-17 13:20:00,19.11,19.2,19.1,19.2,37729.0,15.37,15.4424,15.3619,15.4424,37729.0
2015-08-17 13:30:00,19.2,19.24,19.19,19.22,80670.0,15.4424,15.4745,15.4343,15.4584,80670.0
2015-08-17 13:40:00,19.23,19.35,19.23,19.35,71391.0,15.4665,15.563,15.4665,15.563,71391.0
2015-08-17 13:50:00,19.36,19.36,19.31,19.31,36030.0,15.571,15.571,15.5308,15.5308,36030.0
2015-08-17 14:00:00,19.32,19.36,19.31,19.31,45646.0,15.5389,15.571,15.5308,15.5308,45646.0
2015-08-17 14:10:00,19.32,19.33,19.21,19.26,22503.0,15.5389,15.5469,15.4504,15.4906,22503.0
2015-08-17 14:20:00,19.26,19.29,19.2,19.21,18791.0,15.4906,15.5147,15.4424,15.4504,18791.0
2015-08-17 14:30:00,19.2,19.2,19.14,19.15,28725.0,15.4424,15.4424,15.3941,15.4021,28725.0
2015-08-17 14:40:00,19.14,19.16,19.12,19.12,32822.0,15.3941,15.4102,15.378,15.378,32822.0
2015-08-17 14:50:00,19.13,19.13,19.09,19.12,33415.0,15.3861,15.3861,15.3539,15.378,33415.0
2015-08-17 15:00:00,19.12,19.17,19.11,19.16,73011.0,15.378,15.4182,15.37,15.4102,73011.0
2015-08-17 15:10:00,19.17,19.19,19.15,19.17,31970.0,15.4182,15.4343,15.4021,15.4182,31970.0
2015-08-17 15:20:00,19.17,19.22,19.13,19.2,53617.0,15.4182,15.4584,15.3861,15.4424,53617.0
2015-08-17 15:30:00,19.19,19.21,19.16,19.17,58559.0,15.4343,15.4504,15.4102,15.4182,58559.0
2015-08-17 15:40:00,19.16,19.18,19.12,19.18,95462.0,15.4102,15.4263,15.378,15.4263,95462.0
2015-08-17 15:50:00,19.17,19.19,19.13,19.17,101151.0,15.4182,15.4343,15.3861,15.4182,101151.0
2015-08-18 09:30:00,19.15,19.15,18.93,18.98,62045.0,15.4021,15.4021,15.2252,15.2654,62045.0
2015-08-18 09:40:00,18.94,18.98,18.7,18.75,93979.0,15.2332,15.2654,15.0402,15.0804,93979.0
2015-08-18 09:50:00,18.75,18.76,18.54,18.54,172924.0,15.0804,15.0885,14.9115,14.9115,172924.0
2015-08-18 10:00:00,18.54,18.69,18.48,18.6,247665.0,14.9115,15.0322,14.8633,14.9598,247665.0
2015-08-18 10:10:00,18.6,18.6,18.44,18.5,190014.0,14.9598,14.9598,14.8311,14.8794,190014.0
2015-08-18 10:20:00,18.5,18.51,18.36,18.38,120200.0,14.8794,14.8874,14.7667,14.7828,120200.0
2015-08-18 10:30:00,18.39,18.41,18.2,18.21,185332.0,14.7909,14.807,14.6381,14.6461,185332.0
2015-08-18 10:40:00,18.21,18.34,18.17,18.29,339494.0,14.6461,14.7507,14.6139,14.7104,339494.0
2015-08-18 10:50:00,18.29,18.33,18.18,18.18,102804.0,14.7104,14.7426,14.622,14.622,102804.0
2015-08-18 11:00:00,18.18,18.26,18.16,18.17,132460.0,14.622,14.6863,14.6059,14.6139,132460.0
2015-08-18 11:10:00,18.18,18.24,18.12,18.21,115879.0,14.622,14.6702,14.5737,14.6461,115879.0
2015-08-18 11:20:00,18.21,18.23,18.12,18.15,88522.0,14.6461,14.6622,14.5737,14.5978,88522.0
2015-08-18 11:30:00,18.15,18.17,18.03,18.03,177081.0,14.5978,14.6139,14.5013,14.5013,177081.0
2015-08-18 11:40:00,18.03,18.08,17.96,18.0,152380.0,14.5013,14.5415,14.445,14.4772,152380.0
2015-08-18 11:50:00,18.0,18.11,17.99,18.09,93008.0,14.4772,14.5657,14.4692,14.5496,93008.0
2015-08-18 12:00:00,18.08,18.15,18.04,18.12,102005.0,14.5415,14.5978,14.5094,14.5737,102005.0
2015-08-18 12:10:00,18.12,18.14,18.05,18.1,91438.0,14.5737,14.5898,14.5174,14.5576,91438.0
2015-08-18 12:20:00,18.09,18.17,18.08,18.16,156535.0,14.5496,14.6139,14.5415,14.6059,156535.0
2015-08-18 12:30:00,18.15,18.15,18.01,18.01,51762.0,14.5978,14.5978,14.4852,14.4852,51762.0
2015-08-18 12:40:00,18.01,18.07,17.96,17.97,93791.0,14.4852,14.5335,14.445,14.4531,93791.0
2015-08-18 12:50:00,17.98,18.06,17.97,18.0,61777.0,14.4611,14.5255,14.4531,14.4772,61777.0
2015-08-18 13:00:00,18.0,18.0,17.87,17.94,212846.0,14.4772,14.4772,14.3726,14.4289,212846.0
2015-08-18 13:10:00,17.95,17.99,17.75,17.78,162095.0,14.437,14.4692,14.2761,14.3003,162095.0
2015-08-18 13:20:00,17.77,17.97,17.71,17.93,179907.0,14.2922,14.4531,14.244,14.4209,179907.0
2015-08-18 13:30:00,17.94,17.96,17.88,17.89,126619.0,14.4289,14.445,14.3807,14.3887,126619.0
2015-08-18 13:40:00,17.89,17.95,17.82,17.84,88966.0,14.3887,14.437,14.3324,14.3485,88966.0
2015-08-18 13:50:00,17.84,17.86,17.81,17.82,75474.0,14.3485,14.3646,14.3244,14.3324,75474.0
2015-08-18 14:00:00,17.82,17.88,17.76,17.85,60272.0,14.3324,14.3807,14.2842,14.3566,60272.0
2015-08-18 14:10:00,17.85,17.9,17.77,17.8,69558.0,14.3566,14.3968,14.2922,14.3163,69558.0
2015-08-18 14:20:00,17.8,17.8,17.75,17.8,51724.0,14.3163,14.3163,14.2761,14.3163,51724.0
2015-08-18 14:30:00,17.79,17.81,17.73,17.81,114935.0,14.3083,14.3244,14.26,14.3244,114935.0
2015-08-18 14:40:00,17.81,17.83,17.71,17.78,170230.0,14.3244,14.3405,14.244,14.3003,170230.0
2015-08-18 14:50:00,17.78,17.87,17.77,17.87,130306.0,14.3003,14.3726,14.2922,14.3726,130306.0
2015-08-18 15:00:00,17.87,17.92,17.84,17.85,171823.0,14.3726,14.4129,14.3485,14.3566,171823.0
2015-08-18 15:10:00,17.86,17.92,17.83,17.92,247014.0,14.3646,14.4129,14.3405,14.4129,247014.0
2015-08-18 15:20:00,17.92,17.96,17.9,17.94,134608.0,14.4129,14.445,14.3968,14.4289,134608.0
2015-08-18 15:30:00,17.94,17.97,17.89,17.97,213068.0,14.4289,14.4531,14.3887,14.4531,213068.0
2015-08-18 15:40:00,17.97,18.03,17.95,17.97,225299.0,14.4531,14.5013,14.437,14.4531,225299.0
2015-08-18 15:50:00,17.97,17.98,17.91,17.97,501211.0,14.4531,14.4611,14.4048,14.4531,501211.0
2015-08-19 09:30:00,17.88,17.95,17.77,17.82,94659.0,14.3807,14.437,14.2922,14.3324,94659.0
2015-08-19 09:40:00,17.82,17.87,17.59,17.59,120723.0,14.3324,14.3726,14.1474,14.1474,120723.0
2015-08-19 09:50:00,17.6,17.74,17.57,17.72,49326.0,14.1555,14.2681,14.1314,14.252,49326.0
2015-08-19 10:00:00,17.7,17.72,17.63,17.66,56100.0,14.2359,14.252,14.1796,14.2037,56100.0
2015-08-19 10:10:00,17.67,17.69,17.63,17.65,66375.0,14.2118,14.2279,14.1796,14.1957,66375.0
2015-08-19 10:20:00,17.66,17.68,17.61,17.63,81846.0,14.2037,14.2198,14.1635,14.1796,81846.0
2015-08-19 10:30:00,17.62,17.63,17.46,17.5,121710.0,14.1716,14.1796,14.0429,14.0751,121710.0
2015-08-19 10:40:00,17.51,17.51,17.35,17.36,143059.0,14.0831,14.0831,13.9544,13.9625,143059.0
2015-08-19 10:50:00,17.37,17.48,17.36,17.41,106736.0,13.9705,14.059,13.9625,14.0027,106736.0
2015-08-19 11:00:00,17.4,17.42,17.36,17.39,88745.0,13.9946,14.0107,13.9625,13.9866,88745.0
2015-08-19 11:10:00,17.39,17.44,17.35,17.35,72494.0,13.9866,14.0268,13.9544,13.9544,72494.0
2015-08-19 11:20:00,17.36,17.37,17.31,17.37,69880.0,13.9625,13.9705,13.9222,13.9705,69880.0
2015-08-19 11:30:00,17.37,17.43,17.36,17.42,94635.0,13.9705,14.0188,13.9625,14.0107,94635.0
2015-08-19 11:40:00,17.42,17.43,17.39,17.42,80728.0,14.0107,14.0188,13.9866,14.0107,80728.0
2015-08-19 11:50:00,17.41,17.46,17.41,17.43,81617.0,14.0027,14.0429,14.0027,14.0188,81617.0
2015-08-19 12:00:00,17.44,17.57,17.41,17.56,103567.0,14.0268,14.1314,14.0027,14.1233,103567.0
2015-08-19 12:10:00,17.57,17.59,17.5,17.5,68163.0,14.1314,14.1474,14.0751,14.0751,68163.0
2015-08-19 12:20:00,17.5,17.52,17.49,17.52,31033.0,14.0751,14.0911,14.067,14.0911,31033.0
2015-08-19 12:30:00,17.52,17.58,17.51,17.57,63088.0,14.0911,14.1394,14.0831,14.1314,63088.0
2015-08-19 12:40:00,17.58,17.58,17.55,17.55,63201.0,14.1394,14.1394,14.1153,14.1153,63201.0
2015-08-19 12:50:00,17.55,17.56,17.51,17.53,59441.0,14.1153,14.1233,14.0831,14.0992,59441.0
2015-08-19 13:00:00,17.53,17.54,17.51,17.54,79670.0,14.0992,14.1072,14.0831,14.1072,79670.0
2015-08-19 13:10:00,17.54,17.64,17.54,17.63,61160.0,14.1072,14.1877,14.1072,14.1796,61160.0
2015-08-19 13:20:00,17.64,17.66,17.57,17.58,73781.0,14.1877,14.2037,14.1314,14.1394,73781.0
2015-08-19 13:30:00,17.58,17.6,17.54,17.58,77132.0,14.1394,14.1555,14.1072,14.1394,77132.0
2015-08-19 13:40:00,17.57,17.64,17.55,17.62,88686.0,14.1314,14.1877,14.1153,14.1716,88686.0
2015-08-19 13:50:00,17.61,17.61,17.56,17.59,69995.0,14.1635,14.1635,14.1233,14.1474,69995.0
2015-08-19 14:00:00,17.59,17.76,17.58,17.72,126787.0,14.1474,14.2842,14.1394,14.252,126787.0
2015-08-19 14:10:00,17.73,17.82,17.68,17.69,109747.0,14.26,14.3324,14.2198,14.2279,109747.0
2015-08-19 14:20:00,17.7,17.7,17.59,17.59,90792.0,14.2359,14.2359,14.1474,14.1474,90792.0
2015-08-19 14:30:00,17.59,17.63,17.53,17.61,83656.0,14.1474,14.1796,14.0992,14.1635,83656.0
2015-08-19 14:40:00,17.62,17.63,17.55,17.63,50462.0,14.1716,14.1796,14.1153,14.1796,50462.0
2015-08-19 14:50:00,17.63,17.63,17.54,17.58,56173.0,14.1796,14.1796,14.1072,14.1394,56173.0
2015-08-19 15:00:00,17.58,17.64,17.54,17.62,72572.0,14.1394,14.1877,14.1072,14.1716,72572.0
2015-08-19 15:10:00,17.61,17.63,17.58,17.63,61306.0,14.1635,14.1796,14.1394,14.1796,61306.0
2015-08-19 15:20:00,17.63,17.7,17.62,17.66,82617.0,14.1796,14.2359,14.1716,14.2037,82617.0
2015-08-19 15:30:00,17.66,17.67,17.59,17.63,103642.0,14.2037,14.2118,14.1474,14.1796,103642.0
2015-08-19 15:40:00,17.63,17.65,17.61,17.62,150042.0,14.1796,14.1957,14.1635,14.1716,150042.0
2015-08-19 15:50:00,17.62,17.62,17.54,17.55,288057.0,14.1716,14.1716,14.1072,14.1153,288057.0
2015-08-20 09:30:00,17.41,17.5,17.18,17.42,93189.0,14.0027,14.0751,13.8177,14.0107,93189.0
2015-08-20 09:40:00,17.42,17.45,17.25,17.29,49262.0,14.0107,14.0348,13.874,13.9062,49262.0
2015-08-20 09:50:00,17.29,17.41,17.27,17.31,31683.0,13.9062,14.0027,13.8901,13.9222,31683.0
2015-08-20 10:00:00,17.3,17.33,17.25,17.27,42901.0,13.9142,13.9383,13.874,13.8901,42901.0
2015-08-20 10:10:00,17.26,17.33,17.18,17.27,47908.0,13.882,13.9383,13.8177,13.8901,47908.0
2015-08-20 10:20:00,17.28,17.28,17.18,17.23,37627.0,13.8981,13.8981,13.8177,13.8579,37627.0
2015-08-20 10:30:00,17.23,17.3,17.18,17.29,52398.0,13.8579,13.9142,13.8177,13.9062,52398.0
2015-08-20 10:40:00,17.28,17.38,17.27,17.34,64473.0,13.8981,13.9785,13.8901,13.9464,64473.0
2015-08-20 10:50:00,17.33,17.45,17.33,17.35,79407.0,13.9383,14.0348,13.9383,13.9544,79407.0
2015-08-20 11:00:00,17.36,17.6,17.3,17.55,159211.0,13.9625,14.1555,13.9142,14.1153,159211.0
2015-08-20 11:10:00,17.55,17.55,17.42,17.46,82213.0,14.1153,14.1153,14.0107,14.0429,82213.0
2015-08-20 11:20:00,17.45,17.57,17.45,17.51,55775.0,14.0348,14.1314,14.0348,14.0831,55775.0
2015-08-20 11:30:00,17.51,17.56,17.44,17.45,43247.0,14.0831,14.1233,14.0268,14.0348,43247.0
2015-08-20 11:40:00,17.44,17.56,17.43,17.44,68736.0,14.0268,14.1233,14.0188,14.0268,68736.0
2015-08-20 11:50:00,17.44,17.53,17.42,17.52,25332.0,14.0268,14.0992,14.0107,14.0911,25332.0
2015-08-20 12:00:00,17.52,17.53,17.45,17.47,20816.0,14.0911,14.0992,14.0348,14.0509,20816.0
2015-08-20 12:10:00,17.48,17.49,17.36,17.39,54962.0,14.059,14.067,13.9625,13.9866,54962.0
2015-08-20 12:20:00,17.39,17.39,17.29,17.3,30645.0,13.9866,13.9866,13.9062,13.9142,30645.0
2015-08-20 12:30:00,17.3,17.47,17.3,17.43,107409.0,13.9142,14.0509,13.9142,14.0188,107409.0
2015-08-20 12:40:00,17.42,17.42,17.34,17.36,32429.0,14.0107,14.0107,13.9464,13.9625,32429.0
2015-08-20 12:50:00,17.36,17.37,17.3,17.36,35600.0,13.9625,13.9705,13.9142,13.9625,35600.0
2015-08-20 13:00:00,17.36,17.38,17.31,17.38,30494.0,13.9625,13.9785,13.9222,13.9785,30494.0
2015-08-20 13:10:00,17.37,17.37,17.33,17.34,28851.0,13.9705,13.9705,13.9383,13.9464,28851.0
2015-08-20 13:20:00,17.34,17.37,17.31,17.35,56129.0,13.9464,13.9705,13.9222,13.9544,56129.0
2015-08-20 13:30:00,17.35,17.39,17.32,17.33,29721.0,13.9544,13.9866,13.9303,13.9383,29721.0
2015-08-20 13:40:00,17.33,17.38,17.3,17.37,33927.0,13.9383,13.9785,13.9142,13.9705,33927.0
2015-08-20 13:50:00,17.38,17.41,17.38,17.41,27373.0,13.9785,14.0027,13.9785,14.0027,27373.0
2015-08-20 14:00:00,17.4,17.43,17.37,17.37,43908.0,13.9946,14.0188,13.9705,13.9705,43908.0
2015-08-20 14:10:00,17.37,17.38,17.34,17.36,35012.0,13.9705,13.9785,13.9464,13.9625,35012.0
2015-08-20 14:20:00,17.37,17.38,17.32,17.32,34271.0,13.9705,13.9785,13.9303,13.9303,34271.0
2015-08-20 14:30:00,17.32,17.32,17.26,17.26,67807.0,13.9303,13.9303,13.882,13.882,67807.0
2015-08-20 14:40:00,17.26,17.27,17.18,17.2,101138.0,13.882,13.8901,13.8177,13.8338,101138.0
2015-08-20 14:50:00,17.19,17.23,17.18,17.21,67831.0,13.8257,13.8579,13.8177,13.8418,67831.0
2015-08-20 15:00:00,17.2,17.25,17.2,17.23,168557.0,13.8338,13.874,13.8338,13.8579,168557.0
2015-08-20 15:10:00,17.24,17.25,17.19,17.21,127290.0,13.8659,13.874,13.8257,13.8418,127290.0
2015-08-20 15:20:00,17.2,17.22,17.18,17.2,36677.0,13.8338,13.8499,13.8177,13.8338,36677.0
2015-08-20 15:30:00,17.2,17.21,17.15,17.18,102780.0,13.8338,13.8418,13.7936,13.8177,102780.0
2015-08-20 15:40:00,17.18,17.2,17.1,17.12,126940.0,13.8177,13.8338,13.7533,13.7694,126940.0
2015-08-20 15:50:00,17.12,17.14,17.06,17.09,226421.0,13.7694,13.7855,13.7212,13.7453,226421.0
2015-08-21 09:30:00,16.82,16.85,16.62,16.73,131142.0,13.5281,13.5523,13.3673,13.4558,131142.0
2015-08-21 09:40:00,16.72,16.73,16.55,16.68,49751.0,13.4477,13.4558,13.311,13.4155,49751.0
2015-08-21 09:50:00,16.7,16.82,16.69,16.82,35178.0,13.4316,13.5281,13.4236,13.5281,35178.0
2015-08-21 10:00:00,16.82,16.94,16.78,16.81,72671.0,13.5281,13.6247,13.496,13.5201,72671.0
2015-08-21 10:10:00,16.8,16.8,16.68,16.68,36107.0,13.5121,13.5121,13.4155,13.4155,36107.0
2015-08-21 10:20:00,16.68,16.71,16.57,16.61,37640.0,13.4155,13.4397,13.3271,13.3592,37640.0
2015-08-21 10:30:00,16.63,16.68,16.57,16.59,61006.0,13.3753,13.4155,13.3271,13.3432,61006.0
2015-08-21 10:40:00,16.59,16.62,16.54,16.56,49040.0,13.3432,13.3673,13.3029,13.319,49040.0
2015-08-21 10:50:00,16.56,16.61,16.48,16.48,31157.0,13.319,13.3592,13.2547,13.2547,31157.0
2015-08-21 11:00:00,16.49,16.49,16.39,16.39,25090.0,13.2627,13.2627,13.1823,13.1823,25090.0
2015-08-21 11:10:00,16.38,16.44,16.36,16.42,33561.0,13.1743,13.2225,13.1582,13.2064,33561.0
2015-08-21 11:20:00,16.44,16.54,16.42,16.5,124841.0,13.2225,13.3029,13.2064,13.2708,124841.0
2015-08-21 11:30:00,16.5,16.54,16.38,16.42,61346.0,13.2708,13.3029,13.1743,13.2064,61346.0
2015-08-21 11:40:00,16.41,16.47,16.39,16.42,44261.0,13.1984,13.2466,13.1823,13.2064,44261.0
2015-08-21 11:50:00,16.43,16.55,16.42,16.53,60582.0,13.2145,13.311,13.2064,13.2949,60582.0
2015-08-21 12:00:00,16.51,16.72,16.48,16.69,88324.0,13.2788,13.4477,13.2547,13.4236,88324.0
2015-08-21 12:10:00,16.69,16.74,16.63,16.67,45178.0,13.4236,13.4638,13.3753,13.4075,45178.0
2015-08-21 12:20:00,16.68,16.78,16.68,16.75,61804.0,13.4155,13.496,13.4155,13.4718,61804.0
2015-08-21 12:30:00,16.76,16.78,16.68,16.69,28153.0,13.4799,13.496,13.4155,13.4236,28153.0
2015-08-21 12:40:00,16.68,16.74,16.64,16.73,33538.0,13.4155,13.4638,13.3834,13.4558,33538.0
2015-08-21 12:50:00,16.73,16.73,16.62,16.7,54380.0,13.4558,13.4558,13.3673,13.4316,54380.0
2015-08-21 13:00:00,16.7,16.75,16.68,16.71,70717.0,13.4316,13.4718,13.4155,13.4397,70717.0
2015-08-21 13:10:00,16.71,16.83,16.69,16.81,56040.0,13.4397,13.5362,13.4236,13.5201,56040.0
2015-08-21 13:20:00,16.82,17.03,16.81,17.03,101529.0,13.5281,13.697,13.5201,13.697,101529.0
2015-08-21 13:30:00,17.03,17.13,16.85,17.11,126643.0,13.697,13.7775,13.5523,13.7614,126643.0
2015-08-21 13:40:00,17.11,17.14,16.99,17.05,69449.0,13.7614,13.7855,13.6649,13.7131,69449.0
2015-08-21 13:50:00,17.05,17.15,17.0,17.15,89204.0,13.7131,13.7936,13.6729,13.7936,89204.0
2015-08-21 14:00:00,17.14,17.18,17.02,17.05,76426.0,13.7855,13.8177,13.689,13.7131,76426.0
2015-08-21 14:10:00,17.05,17.16,17.0,17.11,105135.0,13.7131,13.8016,13.6729,13.7614,105135.0
2015-08-21 14:20:00,17.1,17.14,17.01,17.14,80159.0,13.7533,13.7855,13.681,13.7855,80159.0
2015-08-21 14:30:00,17.13,17.24,17.07,17.09,91863.0,13.7775,13.8659,13.7292,13.7453,91863.0
2015-08-21 14:40:00,17.1,17.1,17.02,17.04,84860.0,13.7533,13.7533,13.689,13.7051,84860.0
2015-08-21 14:50:00,17.04,17.04,16.96,16.96,46231.0,13.7051,13.7051,13.6407,13.6407,46231.0
2015-08-21 15:00:00,16.96,17.01,16.87,16.87,90755.0,13.6407,13.681,13.5684,13.5684,90755.0
2015-08-21 15:10:00,16.87,16.87,16.71,16.76,264887.0,13.5684,13.5684,13.4397,13.4799,264887.0
2015-08-21 15:20:00,16.76,16.76,16.67,16.68,194276.0,13.4799,13.4799,13.4075,13.4155,194276.0
2015-08-21 15:30:00,16.69,16.71,16.58,16.58,181741.0,13.4236,13.4397,13.3351,13.3351,181741.0
2015-08-21 15:40:00,16.59,16.65,16.53,16.54,435838.0,13.3432,13.3914,13.2949,13.3029,435838.0
2015-08-21 15:50:00,16.53,16.61,16.43,16.45,561465.0,13.2949,13.3592,13.2145,13.2306,561465.0
2015-08-24 09:30:00,15.56,16.25,15.42,16.21,238073.0,12.5147,13.0697,12.4021,13.0375,238073.0
2015-08-24 09:40:00,16.16,16.42,16.01,16.1,136164.0,12.9973,13.2064,12.8767,12.9491,136164.0
2015-08-24 09:50:00,16.11,16.33,16.0,16.32,124372.0,12.9571,13.134,12.8686,13.126,124372.0
2015-08-24 10:00:00,16.33,16.64,16.21,16.43,125729.0,13.134,13.3834,13.0375,13.2145,125729.0
2015-08-24 10:10:00,16.45,16.7,16.32,16.68,133568.0,13.2306,13.4316,13.126,13.4155,133568.0
2015-08-24 10:20:00,16.66,16.95,16.65,16.91,302418.0,13.3995,13.6327,13.3914,13.6005,302418.0
2015-08-24 10:30:00,16.89,16.98,16.69,16.89,167058.0,13.5844,13.6568,13.4236,13.5844,167058.0
2015-08-24 10:40:00,16.91,16.99,16.86,16.93,101240.0,13.6005,13.6649,13.5603,13.6166,101240.0
2015-08-24 10:50:00,16.94,17.34,16.92,17.23,166349.0,13.6247,13.9464,13.6086,13.8579,166349.0
2015-08-24 11:00:00,17.25,17.3,17.03,17.04,105279.0,13.874,13.9142,13.697,13.7051,105279.0
2015-08-24 11:10:00,17.03,17.22,17.01,17.2,103456.0,13.697,13.8499,13.681,13.8338,103456.0
2015-08-24 11:20:00,17.2,17.24,17.1,17.2,164970.0,13.8338,13.8659,13.7533,13.8338,164970.0
2015-08-24 11:30:00,17.2,17.4,17.17,17.33,145420.0,13.8338,13.9946,13.8096,13.9383,145420.0
2015-08-24 11:40:00,17.35,17.57,17.3,17.56,109775.0,13.9544,14.1314,13.9142,14.1233,109775.0
2015-08-24 11:50:00,17.55,17.77,17.55,17.62,116425.0,14.1153,14.2922,14.1153,14.1716,116425.0
2015-08-24 12:00:00,17.61,17.63,17.33,17.57,90554.0,14.1635,14.1796,13.9383,14.1314,90554.0
2015-08-24 12:10:00,17.57,17.74,17.48,17.48,100421.0,14.1314,14.2681,14.059,14.059,100421.0
2015-08-24 12:20:00,17.48,17.56,17.44,17.52,102434.0,14.059,14.1233,14.0268,14.0911,102434.0
2015-08-24 12:30:00,17.53,17.56,17.47,17.51,137313.0,14.0992,14.1233,14.0509,14.0831,137313.0
2015-08-24 12:40:00,17.51,17.51,17.37,17.41,80701.0,14.0831,14.0831,13.9705,14.0027,80701.0
2015-08-24 12:50:00,17.41,17.54,17.38,17.5,85425.0,14.0027,14.1072,13.9785,14.0751,85425.0
2015-08-24 13:00:00,17.49,17.63,17.48,17.58,176016.0,14.067,14.1796,14.059,14.1394,176016.0
2015-08-24 13:10:00,17.58,17.59,17.45,17.51,70100.0,14.1394,14.1474,14.0348,14.0831,70100.0
2015-08-24 13:20:00,17.51,17.53,17.37,17.45,68583.0,14.0831,14.0992,13.9705,14.0348,68583.0
2015-08-24 13:30:00,17.45,17.49,17.41,17.43,102047.0,14.0348,14.067,14.0027,14.0188,102047.0
2015-08-24 13:40:00,17.42,17.51,17.42,17.5,96789.0,14.0107,14.0831,14.0107,14.0751,96789.0
2015-08-24 13:50:00,17.49,17.5,17.38,17.38,81398.0,14.067,14.0751,13.9785,13.9785,81398.0
2015-08-24 14:00:00,17.38,17.51,17.36,17.44,125223.0,13.9785,14.0831,13.9625,14.0268,125223.0
2015-08-24 14:10:00,17.45,17.45,17.25,17.37,117784.0,14.0348,14.0348,13.874,13.9705,117784.0
2015-08-24 14:20:00,17.37,17.42,17.19,17.19,119474.0,13.9705,14.0107,13.8257,13.8257,119474.0
2015-08-24 14:30:00,17.2,17.37,17.16,17.31,170718.0,13.8338,13.9705,13.8016,13.9222,170718.0
2015-08-24 14:40:00,17.3,17.3,17.21,17.24,176719.0,13.9142,13.9142,13.8418,13.8659,176719.0
2015-08-24 14:50:00,17.25,17.27,17.13,17.19,120027.0,13.874,13.8901,13.7775,13.8257,120027.0
2015-08-24 15:00:00,17.18,17.46,17.17,17.43,242766.0,13.8177,14.0429,13.8096,14.0188,242766.0
2015-08-24 15:10:00,17.43,17.44,17.21,17.23,197943.0,14.0188,14.0268,13.8418,13.8579,197943.0
2015-08-24 15:20:00,17.23,17.28,17.14,17.25,302203.0,13.8579,13.8981,13.7855,13.874,302203.0
2015-08-24 15:30:00,17.25,17.55,17.19,17.54,263818.0,13.874,14.1153,13.8257,14.1072,263818.0
2015-08-24 15:40:00,17.54,17.73,17.47,17.59,385931.0,14.1072,14.26,14.0509,14.1474,385931.0
2015-08-24 15:50:00,17.59,17.69,17.28,17.31,638507.0,14.1474,14.2279,13.8981,13.9222,638507.0
2015-08-25 09:30:00,17.65,18.06,17.28,17.32,253104.0,14.1957,14.5255,13.8981,13.9303,253104.0
2015-08-25 09:40:00,17.34,17.41,17.15,17.26,103327.0,13.9464,14.0027,13.7936,13.882,103327.0
2015-08-25 09:50:00,17.24,17.35,17.2,17.25,103543.0,13.8659,13.9544,13.8338,13.874,103543.0
2015-08-25 10:00:00,17.26,17.28,17.0,17.11,224355.0,13.882,13.8981,13.6729,13.7614,224355.0
2015-08-25 10:10:00,17.11,17.21,17.01,17.07,189297.0,13.7614,13.8418,13.681,13.7292,189297.0
2015-08-25 10:20:00,17.06,17.06,16.56,16.93,317273.0,13.7212,13.7212,13.319,13.6166,317273.0
2015-08-25 10:30:00,16.93,17.14,16.88,17.02,208037.0,13.6166,13.7855,13.5764,13.689,208037.0
2015-08-25 10:40:00,16.99,17.23,16.98,17.23,146606.0,13.6649,13.8579,13.6568,13.8579,146606.0
2015-08-25 10:50:00,17.23,17.3,17.11,17.24,89660.0,13.8579,13.9142,13.7614,13.8659,89660.0
2015-08-25 11:00:00,17.25,17.29,17.19,17.26,63034.0,13.874,13.9062,13.8257,13.882,63034.0
2015-08-25 11:10:00,17.25,17.31,17.2,17.22,60957.0,13.874,13.9222,13.8338,13.8499,60957.0
2015-08-25 11:20:00,17.23,17.3,17.22,17.22,64749.0,13.8579,13.9142,13.8499,13.8499,64749.0
2015-08-25 11:30:00,17.21,17.27,17.16,17.27,77902.0,13.8418,13.8901,13.8016,13.8901,77902.0
2015-08-25 11:40:00,17.27,17.51,17.26,17.4,125776.0,13.8901,14.0831,13.882,13.9946,125776.0
2015-08-25 11:50:00,17.37,17.39,17.3,17.36,95459.0,13.9705,13.9866,13.9142,13.9625,95459.0
2015-08-25 12:00:00,17.35,17.41,17.35,17.38,58166.0,13.9544,14.0027,13.9544,13.9785,58166.0
2015-08-25 12:10:00,17.36,17.38,17.31,17.38,80634.0,13.9625,13.9785,13.9222,13.9785,80634.0
2015-08-25 12:20:00,17.37,17.49,17.37,17.46,48058.0,13.9705,14.067,13.9705,14.0429,48058.0
2015-08-25 12:30:00,17.45,17.5,17.33,17.33,52962.0,14.0348,14.0751,13.9383,13.9383,52962.0
2015-08-25 12:40:00,17.34,17.39,17.32,17.32,49506.0,13.9464,13.9866,13.9303,13.9303,49506.0
2015-08-25 12:50:00,17.32,17.34,17.3,17.31,61014.0,13.9303,13.9464,13.9142,13.9222,61014.0
2015-08-25 13:00:00,17.31,17.32,17.21,17.24,94070.0,13.9222,13.9303,13.8418,13.8659,94070.0
2015-08-25 13:10:00,17.25,17.26,17.16,17.21,89379.0,13.874,13.882,13.8016,13.8418,89379.0
2015-08-25 13:20:00,17.22,17.29,17.14,17.15,98017.0,13.8499,13.9062,13.7855,13.7936,98017.0
2015-08-25 13:30:00,17.15,17.17,17.06,17.1,77900.0,13.7936,13.8096,13.7212,13.7533,77900.0
2015-08-25 13:40:00,17.11,17.2,17.08,17.16,68035.0,13.7614,13.8338,13.7373,13.8016,68035.0
2015-08-25 13:50:00,17.17,17.32,17.15,17.28,98550.0,13.8096,13.9303,13.7936,13.8981,98550.0
2015-08-25 14:00:00,17.28,17.38,17.25,17.26,85238.0,13.8981,13.9785,13.874,13.882,85238.0
2015-08-25 14:10:00,17.25,17.26,17.22,17.26,55344.0,13.874,13.882,13.8499,13.882,55344.0
2015-08-25 14:20:00,17.26,17.39,17.25,17.32,93994.0,13.882,13.9866,13.874,13.9303,93994.0
2015-08-25 14:30:00,17.32,17.32,17.21,17.23,79105.0,13.9303,13.9303,13.8418,13.8579,79105.0
2015-08-25 14:40:00,17.22,17.24,17.11,17.19,99948.0,13.8499,13.8659,13.7614,13.8257,99948.0
2015-08-25 14:50:00,17.2,17.28,17.17,17.28,110251.0,13.8338,13.8981,13.8096,13.8981,110251.0
2015-08-25 15:00:00,17.28,17.34,17.17,17.19,115519.0,13.8981,13.9464,13.8096,13.8257,115519.0
2015-08-25 15:10:00,17.19,17.26,17.17,17.25,121470.0,13.8257,13.882,13.8096,13.874,121470.0
2015-08-25 15:20:00,17.25,17.26,17.14,17.14,162133.0,13.874,13.882,13.7855,13.7855,162133.0
2015-08-25 15:30:00,17.14,17.28,17.13,17.27,285728.0,13.7855,13.8981,13.7775,13.8901,285728.0
2015-08-25 15:40:00,17.25,17.28,17.04,17.05,330093.0,13.874,13.8981,13.7051,13.7131,330093.0
2015-08-25 15:50:00,17.05,17.27,17.0,17.25,621018.0,13.7131,13.8901,13.6729,13.874,621018.0
2015-08-26 09:30:00,19.73,19.99,19.25,19.71,680271.0,15.8686,16.0777,15.4826,15.8525,680271.0
2015-08-26 09:40:00,19.72,19.94,19.29,19.84,758313.0,15.8606,16.0375,15.5147,15.9571,758313.0
2015-08-26 09:50:00,19.85,19.86,18.93,19.0,779520.0,15.9651,15.9732,15.2252,15.2815,779520.0
2015-08-26 10:00:00,19.0,19.49,18.99,19.41,594448.0,15.2815,15.6756,15.2735,15.6113,594448.0
2015-08-26 10:10:00,19.41,19.47,18.88,18.88,450351.0,15.6113,15.6595,15.185,15.185,450351.0
2015-08-26 10:20:00,18.91,19.6,18.9,19.38,483940.0,15.2091,15.7641,15.2011,15.5871,483940.0
2015-08-26 10:30:00,19.38,19.55,19.22,19.48,448724.0,15.5871,15.7239,15.4584,15.6676,448724.0
2015-08-26 10:40:00,19.47,19.6,19.24,19.6,238315.0,15.6595,15.7641,15.4745,15.7641,238315.0
2015-08-26 10:50:00,19.59,19.84,19.31,19.32,528677.0,15.756,15.9571,15.5308,15.5389,528677.0
2015-08-26 11:00:00,19.31,19.45,19.21,19.38,222757.0,15.5308,15.6434,15.4504,15.5871,222757.0
2015-08-26 11:10:00,19.39,19.4,18.95,18.95,290230.0,15.5952,15.6032,15.2413,15.2413,290230.0
2015-08-26 11:20:00,18.95,19.32,18.93,19.12,121369.0,15.2413,15.5389,15.2252,15.378,121369.0
2015-08-26 11:30:00,19.13,19.22,18.93,19.08,188789.0,15.3861,15.4584,15.2252,15.3458,188789.0
2015-08-26 11:40:00,19.07,19.31,19.07,19.29,180389.0,15.3378,15.5308,15.3378,15.5147,180389.0
2015-08-26 11:50:00,19.32,19.37,19.13,19.14,229654.0,15.5389,15.5791,15.3861,15.3941,229654.0
2015-08-26 12:00:00,19.14,19.19,18.9,18.97,148660.0,15.3941,15.4343,15.2011,15.2574,148660.0
2015-08-26 12:10:00,18.96,18.98,18.64,18.78,317649.0,15.2493,15.2654,14.992,15.1046,317649.0
2015-08-26 12:20:00,18.79,18.95,18.66,18.83,184359.0,15.1126,15.2413,15.008,15.1448,184359.0
2015-08-26 12:30:00,18.83,18.83,18.66,18.76,160782.0,15.1448,15.1448,15.008,15.0885,160782.0
2015-08-26 12:40:00,18.77,18.95,18.68,18.92,215029.0,15.0965,15.2413,15.0241,15.2172,215029.0
2015-08-26 12:50:00,18.92,18.92,18.7,18.84,153449.0,15.2172,15.2172,15.0402,15.1528,153449.0
2015-08-26 13:00:00,18.82,19.11,18.79,18.83,282846.0,15.1367,15.37,15.1126,15.1448,282846.0
2015-08-26 13:10:00,18.83,18.99,18.7,18.82,162049.0,15.1448,15.2735,15.0402,15.1367,162049.0
2015-08-26 13:20:00,18.82,18.97,18.81,18.85,149752.0,15.1367,15.2574,15.1287,15.1609,149752.0
2015-08-26 13:30:00,18.86,18.93,18.75,18.93,168660.0,15.1689,15.2252,15.0804,15.2252,168660.0
2015-08-26 13:40:00,18.93,18.95,18.7,18.75,160989.0,15.2252,15.2413,15.0402,15.0804,160989.0
2015-08-26 13:50:00,18.76,18.84,18.65,18.66,138756.0,15.0885,15.1528,15.0,15.008,138756.0
2015-08-26 14:00:00,18.66,18.67,18.52,18.55,217367.0,15.008,15.0161,14.8954,14.9196,217367.0
2015-08-26 14:10:00,18.55,18.63,18.43,18.45,180996.0,14.9196,14.9839,14.823,14.8391,180996.0
2015-08-26 14:20:00,18.44,18.6,18.44,18.51,120377.0,14.8311,14.9598,14.8311,14.8874,120377.0
2015-08-26 14:30:00,18.5,18.86,18.48,18.84,270453.0,14.8794,15.1689,14.8633,15.1528,270453.0
2015-08-26 14:40:00,18.83,18.84,18.68,18.71,245638.0,15.1448,15.1528,15.0241,15.0483,245638.0
2015-08-26 14:50:00,18.71,18.77,18.64,18.65,229510.0,15.0483,15.0965,14.992,15.0,229510.0
2015-08-26 15:00:00,18.65,18.71,18.56,18.7,239404.0,15.0,15.0483,14.9276,15.0402,239404.0
2015-08-26 15:10:00,18.7,18.76,18.67,18.69,259852.0,15.0402,15.0885,15.0161,15.0322,259852.0
2015-08-26 15:20:00,18.7,18.73,18.59,18.67,302789.0,15.0402,15.0643,14.9517,15.0161,302789.0
2015-08-26 15:30:00,18.66,18.82,18.64,18.68,415851.0,15.008,15.1367,14.992,15.0241,415851.0
2015-08-26 15:40:00,18.68,18.86,18.65,18.8,553048.0,15.0241,15.1689,15.0,15.1206,553048.0
2015-08-26 15:50:00,18.81,19.0,18.8,18.91,992254.0,15.1287,15.2815,15.1206,15.2091,992254.0
2015-08-27 09:30:00,19.3,19.87,19.26,19.71,407555.0,15.5228,15.9812,15.4906,15.8525,407555.0
2015-08-27 09:40:00,19.72,19.72,19.37,19.39,232210.0,15.8606,15.8606,15.5791,15.5952,232210.0
2015-08-27 09:50:00,19.39,19.51,19.09,19.22,177845.0,15.5952,15.6917,15.3539,15.4584,177845.0
2015-08-27 10:00:00,19.21,19.26,19.04,19.24,133641.0,15.4504,15.4906,15.3137,15.4745,133641.0
2015-08-27 10:10:00,19.24,19.26,18.94,19.1,360086.0,15.4745,15.4906,15.2332,15.3619,360086.0
2015-08-27 10:20:00,19.09,19.11,18.84,18.94,237621.0,15.3539,15.37,15.1528,15.2332,237621.0
2015-08-27 10:30:00,18.93,18.93,18.75,18.81,187134.0,15.2252,15.2252,15.0804,15.1287,187134.0
2015-08-27 10:40:00,18.8,18.97,18.77,18.96,312756.0,15.1206,15.2574,15.0965,15.2493,312756.0
2015-08-27 10:50:00,18.96,18.96,18.85,18.92,147655.0,15.2493,15.2493,15.1609,15.2172,147655.0
2015-08-27 11:00:00,18.92,19.05,18.85,19.01,276987.0,15.2172,15.3217,15.1609,15.2895,276987.0
2015-08-27 11:10:00,18.99,19.03,18.8,18.81,300676.0,15.2735,15.3056,15.1206,15.1287,300676.0
2015-08-27 11:20:00,18.8,18.82,18.62,18.63,201191.0,15.1206,15.1367,14.9759,14.9839,201191.0
2015-08-27 11:30:00,18.63,18.64,18.46,18.48,204447.0,14.9839,14.992,14.8472,14.8633,204447.0
2015-08-27 11:40:00,18.49,18.56,18.47,18.5,177570.0,14.8713,14.9276,14.8552,14.8794,177570.0
2015-08-27 11:50:00,18.5,18.5,18.42,18.45,94342.0,14.8794,14.8794,14.815,14.8391,94342.0
2015-08-27 12:00:00,18.44,18.62,18.44,18.51,194454.0,14.8311,14.9759,14.8311,14.8874,194454.0
2015-08-27 12:10:00,18.51,18.56,18.47,18.54,157979.0,14.8874,14.9276,14.8552,14.9115,157979.0
2015-08-27 12:20:00,18.53,18.59,18.44,18.45,81914.0,14.9035,14.9517,14.8311,14.8391,81914.0
2015-08-27 12:30:00,18.45,18.5,18.32,18.45,166947.0,14.8391,14.8794,14.7346,14.8391,166947.0
2015-08-27 12:40:00,18.44,18.47,18.33,18.44,98771.0,14.8311,14.8552,14.7426,14.8311,98771.0
2015-08-27 12:50:00,18.44,18.49,18.42,18.45,67714.0,14.8311,14.8713,14.815,14.8391,67714.0
2015-08-27 13:00:00,18.44,18.44,18.35,18.37,91843.0,14.8311,14.8311,14.7587,14.7748,91843.0
2015-08-27 13:10:00,18.37,18.48,18.28,18.31,113803.0,14.7748,14.8633,14.7024,14.7265,113803.0
2015-08-27 13:20:00,18.3,18.42,18.26,18.4,127173.0,14.7185,14.815,14.6863,14.7989,127173.0
2015-08-27 13:30:00,18.39,18.48,18.39,18.41,127584.0,14.7909,14.8633,14.7909,14.807,127584.0
2015-08-27 13:40:00,18.41,18.5,18.38,18.41,76416.0,14.807,14.8794,14.7828,14.807,76416.0
2015-08-27 13:50:00,18.41,18.46,18.39,18.46,63701.0,14.807,14.8472,14.7909,14.8472,63701.0
2015-08-27 14:00:00,18.45,18.55,18.42,18.52,150620.0,14.8391,14.9196,14.815,14.8954,150620.0
2015-08-27 14:10:00,18.53,18.55,18.38,18.41,87882.0,14.9035,14.9196,14.7828,14.807,87882.0
2015-08-27 14:20:00,18.41,18.45,18.34,18.38,90822.0,14.807,14.8391,14.7507,14.7828,90822.0
2015-08-27 14:30:00,18.37,18.39,18.33,18.39,80440.0,14.7748,14.7909,14.7426,14.7909,80440.0
2015-08-27 14:40:00,18.39,18.44,18.33,18.34,103146.0,14.7909,14.8311,14.7426,14.7507,103146.0
2015-08-27 14:50:00,18.34,18.36,18.2,18.21,121358.0,14.7507,14.7667,14.6381,14.6461,121358.0
2015-08-27 15:00:00,18.22,18.29,18.15,18.29,217498.0,14.6541,14.7104,14.5978,14.7104,217498.0
2015-08-27 15:10:00,18.29,18.3,18.19,18.3,154050.0,14.7104,14.7185,14.63,14.7185,154050.0
2015-08-27 15:20:00,18.29,18.46,18.23,18.46,185665.0,14.7104,14.8472,14.6622,14.8472,185665.0
2015-08-27 15:30:00,18.46,18.5,18.39,18.41,367654.0,14.8472,14.8794,14.7909,14.807,367654.0
2015-08-27 15:40:00,18.42,18.75,18.4,18.74,506914.0,14.815,15.0804,14.7989,15.0724,506914.0
2015-08-27 15:50:00,18.73,18.9,18.71,18.86,652784.0,15.0643,15.2011,15.0483,15.1689,652784.0
2015-08-28 09:30:00,18.81,19.26,18.81,19.23,290544.0,15.2864,15.6521,15.2864,15.6278,290544.0
2015-08-28 09:40:00,19.24,19.5,19.09,19.09,287146.0,15.6359,15.8472,15.514,15.514,287146.0
2015-08-28 09:50:00,19.09,19.45,19.02,19.42,162121.0,15.514,15.8065,15.4571,15.7822,162121.0
2015-08-28 10:00:00,19.41,19.42,19.17,19.34,160865.0,15.774,15.7822,15.579,15.7172,160865.0
2015-08-28 10:10:00,19.35,19.64,19.33,19.55,209473.0,15.7253,15.961,15.709,15.8878,209473.0
2015-08-28 10:20:00,19.54,19.75,19.49,19.7,150684.0,15.8797,16.0503,15.8391,16.0097,150684.0
2015-08-28 10:30:00,19.7,19.81,19.59,19.66,113038.0,16.0097,16.0991,15.9203,15.9772,113038.0
2015-08-28 10:40:00,19.67,19.9,19.56,19.8,131133.0,15.9853,16.1723,15.8959,16.091,131133.0
2015-08-28 10:50:00,19.8,19.96,19.76,19.82,98676.0,16.091,16.221,16.0585,16.1072,98676.0
2015-08-28 11:00:00,19.83,19.84,19.62,19.65,142298.0,16.1154,16.1235,15.9447,15.9691,142298.0
2015-08-28 11:10:00,19.65,19.8,19.62,19.67,102253.0,15.9691,16.091,15.9447,15.9853,102253.0
2015-08-28 11:20:00,19.67,19.77,19.65,19.76,88587.0,15.9853,16.0666,15.9691,16.0585,88587.0
2015-08-28 11:30:00,19.76,19.89,19.73,19.74,98233.0,16.0585,16.1641,16.0341,16.0422,98233.0
2015-08-28 11:40:00,19.73,19.75,19.6,19.62,101164.0,16.0341,16.0503,15.9284,15.9447,101164.0
2015-08-28 11:50:00,19.62,19.65,19.43,19.5,116341.0,15.9447,15.9691,15.7903,15.8472,116341.0
2015-08-28 12:00:00,19.5,19.58,19.45,19.52,84851.0,15.8472,15.9122,15.8065,15.8634,84851.0
2015-08-28 12:10:00,19.52,19.56,19.41,19.52,69995.0,15.8634,15.8959,15.774,15.8634,69995.0
2015-08-28 12:20:00,19.52,19.52,19.36,19.44,84599.0,15.8634,15.8634,15.7334,15.7984,84599.0
2015-08-28 12:30:00,19.43,19.59,19.41,19.41,73267.0,15.7903,15.9203,15.774,15.774,73267.0
2015-08-28 12:40:00,19.4,19.47,19.36,19.36,78120.0,15.7659,15.8228,15.7334,15.7334,78120.0
2015-08-28 12:50:00,19.36,19.48,19.33,19.44,54619.0,15.7334,15.8309,15.709,15.7984,54619.0
2015-08-28 13:00:00,19.44,19.44,19.31,19.39,81804.0,15.7984,15.7984,15.6928,15.7578,81804.0
2015-08-28 13:10:00,19.4,19.53,19.4,19.51,68966.0,15.7659,15.8716,15.7659,15.8553,68966.0
2015-08-28 13:20:00,19.5,19.61,19.47,19.57,96343.0,15.8472,15.9366,15.8228,15.9041,96343.0
2015-08-28 13:30:00,19.57,19.65,19.48,19.48,103595.0,15.9041,15.9691,15.8309,15.8309,103595.0
2015-08-28 13:40:00,19.48,19.48,19.37,19.38,77116.0,15.8309,15.8309,15.7415,15.7497,77116.0
2015-08-28 13:50:00,19.39,19.44,19.32,19.34,86650.0,15.7578,15.7984,15.7009,15.7172,86650.0
2015-08-28 14:00:00,19.34,19.47,19.33,19.43,86686.0,15.7172,15.8228,15.709,15.7903,86686.0
2015-08-28 14:10:00,19.45,19.45,19.31,19.37,84188.0,15.8065,15.8065,15.6928,15.7415,84188.0
2015-08-28 14:20:00,19.37,19.48,19.37,19.48,76786.0,15.7415,15.8309,15.7415,15.8309,76786.0
2015-08-28 14:30:00,19.47,19.48,19.31,19.41,85732.0,15.8228,15.8309,15.6928,15.774,85732.0
2015-08-28 14:40:00,19.42,19.42,19.35,19.37,107242.0,15.7822,15.7822,15.7253,15.7415,107242.0
2015-08-28 14:50:00,19.37,19.38,19.26,19.35,72488.0,15.7415,15.7497,15.6521,15.7253,72488.0
2015-08-28 15:00:00,19.35,19.36,19.3,19.36,79673.0,15.7253,15.7334,15.6846,15.7334,79673.0
2015-08-28 15:10:00,19.35,19.35,19.17,19.2,175949.0,15.7253,15.7253,15.579,15.6034,175949.0
2015-08-28 15:20:00,19.19,19.2,19.03,19.14,177283.0,15.5953,15.6034,15.4652,15.5546,177283.0
2015-08-28 15:30:00,19.14,19.18,19.04,19.05,196325.0,15.5546,15.5871,15.4733,15.4815,196325.0
2015-08-28 15:40:00,19.05,19.21,19.03,19.15,291413.0,15.4815,15.6115,15.4652,15.5627,291413.0
2015-08-28 15:50:00,19.15,19.22,19.08,19.16,451465.0,15.5627,15.6196,15.5059,15.5709,451465.0
2015-08-31 09:30:00,19.39,19.69,19.28,19.4,124687.0,15.7578,16.0016,15.6684,15.7659,124687.0
2015-08-31 09:40:00,19.4,19.67,19.4,19.52,116763.0,15.7659,15.9853,15.7659,15.8634,116763.0
2015-08-31 09:50:00,19.54,19.76,19.46,19.71,103106.0,15.8797,16.0585,15.8147,16.0178,103106.0
2015-08-31 10:00:00,19.69,19.85,19.57,19.77,118150.0,16.0016,16.1316,15.9041,16.0666,118150.0
2015-08-31 10:10:00,19.8,19.85,19.66,19.8,82558.0,16.091,16.1316,15.9772,16.091,82558.0
2015-08-31 10:20:00,19.8,19.94,19.73,19.92,88079.0,16.091,16.2048,16.0341,16.1885,88079.0
2015-08-31 10:30:00,19.92,20.05,19.83,19.97,99744.0,16.1885,16.2942,16.1154,16.2291,99744.0
2015-08-31 10:40:00,19.97,19.98,19.68,19.69,107475.0,16.2291,16.2373,15.9935,16.0016,107475.0
2015-08-31 10:50:00,19.69,19.82,19.67,19.71,69465.0,16.0016,16.1072,15.9853,16.0178,69465.0
2015-08-31 11:00:00,19.71,19.73,19.63,19.68,56550.0,16.0178,16.0341,15.9528,15.9935,56550.0
2015-08-31 11:10:00,19.68,19.8,19.67,19.73,85092.0,15.9935,16.091,15.9853,16.0341,85092.0
2015-08-31 11:20:00,19.74,19.86,19.72,19.79,90557.0,16.0422,16.1397,16.026,16.0829,90557.0
2015-08-31 11:30:00,19.79,19.83,19.73,19.79,51229.0,16.0829,16.1154,16.0341,16.0829,51229.0
2015-08-31 11:40:00,19.8,19.93,19.77,19.78,76094.0,16.091,16.1966,16.0666,16.0747,76094.0
2015-08-31 11:50:00,19.79,19.79,19.68,19.72,52728.0,16.0829,16.0829,15.9935,16.026,52728.0
2015-08-31 12:00:00,19.73,19.84,19.69,19.69,68944.0,16.0341,16.1235,16.0016,16.0016,68944.0
2015-08-31 12:10:00,19.7,19.75,19.63,19.67,36774.0,16.0097,16.0503,15.9528,15.9853,36774.0
2015-08-31 12:20:00,19.67,19.76,19.65,19.66,44967.0,15.9853,16.0585,15.9691,15.9772,44967.0
2015-08-31 12:30:00,19.65,19.74,19.63,19.74,43755.0,15.9691,16.0422,15.9528,16.0422,43755.0
2015-08-31 12:40:00,19.75,19.76,19.7,19.71,43839.0,16.0503,16.0585,16.0097,16.0178,43839.0
2015-08-31 12:50:00,19.71,19.8,19.7,19.73,45850.0,16.0178,16.091,16.0097,16.0341,45850.0
2015-08-31 13:00:00,19.72,19.8,19.72,19.75,44840.0,16.026,16.091,16.026,16.0503,44840.0
2015-08-31 13:10:00,19.74,19.84,19.72,19.8,48907.0,16.0422,16.1235,16.026,16.091,48907.0
2015-08-31 13:20:00,19.8,19.82,19.7,19.71,51454.0,16.091,16.1072,16.0097,16.0178,51454.0
2015-08-31 13:30:00,19.71,19.81,19.69,19.8,58327.0,16.0178,16.0991,16.0016,16.091,58327.0
2015-08-31 13:40:00,19.79,19.82,19.66,19.66,64518.0,16.0829,16.1072,15.9772,15.9772,64518.0
2015-08-31 13:50:00,19.66,19.8,19.66,19.76,47439.0,15.9772,16.091,15.9772,16.0585,47439.0
2015-08-31 14:00:00,19.75,19.81,19.74,19.75,48382.0,16.0503,16.0991,16.0422,16.0503,48382.0
2015-08-31 14:10:00,19.76,19.77,19.62,19.63,70458.0,16.0585,16.0666,15.9447,15.9528,70458.0
2015-08-31 14:20:00,19.63,19.76,19.62,19.72,56827.0,15.9528,16.0585,15.9447,16.026,56827.0
2015-08-31 14:30:00,19.72,19.77,19.69,19.73,64231.0,16.026,16.0666,16.0016,16.0341,64231.0
2015-08-31 14:40:00,19.74,19.81,19.73,19.75,50847.0,16.0422,16.0991,16.0341,16.0503,50847.0
2015-08-31 14:50:00,19.74,19.78,19.68,19.76,59071.0,16.0422,16.0747,15.9935,16.0585,59071.0
2015-08-31 15:00:00,19.76,19.89,19.76,19.88,86546.0,16.0585,16.1641,16.0585,16.156,86546.0
2015-08-31 15:10:00,19.88,19.92,19.79,19.81,77591.0,16.156,16.1885,16.0829,16.0991,77591.0
2015-08-31 15:20:00,19.81,19.88,19.78,19.8,106558.0,16.0991,16.156,16.0747,16.091,106558.0
2015-08-31 15:30:00,19.8,19.91,19.8,19.85,159423.0,16.091,16.1804,16.091,16.1316,159423.0
2015-08-31 15:40:00,19.85,19.98,19.85,19.96,167258.0,16.1316,16.2373,16.1316,16.221,167258.0
2015-08-31 15:50:00,19.97,20.01,19.84,19.85,419637.0,16.2291,16.2616,16.1235,16.1316,419637.0
2015-09-01 09:30:00,19.42,19.92,19.31,19.9,126944.0,15.7822,16.1885,15.6928,16.1723,126944.0
2015-09-01 09:40:00,19.9,20.19,19.79,20.0,158216.0,16.1723,16.4079,16.0829,16.2535,158216.0
2015-09-01 09:50:00,20.02,20.16,19.9,19.96,85106.0,16.2698,16.3835,16.1723,16.221,85106.0
2015-09-01 10:00:00,19.94,20.05,19.86,20.04,96699.0,16.2048,16.2942,16.1397,16.286,96699.0
2015-09-01 10:10:00,20.02,20.27,19.98,20.03,110620.0,16.2698,16.4729,16.2373,16.2779,110620.0
2015-09-01 10:20:00,20.02,20.29,19.99,20.23,163387.0,16.2698,16.4892,16.2454,16.4404,163387.0
2015-09-01 10:30:00,20.23,20.27,20.04,20.12,97413.0,16.4404,16.4729,16.286,16.351,97413.0
2015-09-01 10:40:00,20.12,20.22,20.06,20.13,256934.0,16.351,16.4323,16.3023,16.3592,256934.0
2015-09-01 10:50:00,20.12,20.29,20.06,20.29,117475.0,16.351,16.4892,16.3023,16.4892,117475.0
2015-09-01 11:00:00,20.29,20.29,20.1,20.23,48437.0,16.4892,16.4892,16.3348,16.4404,48437.0
2015-09-01 11:10:00,20.21,20.4,20.21,20.35,100677.0,16.4242,16.5786,16.4242,16.538,100677.0
2015-09-01 11:20:00,20.34,20.4,20.28,20.31,78216.0,16.5298,16.5786,16.4811,16.5054,78216.0
2015-09-01 11:30:00,20.31,20.44,20.3,20.35,97619.0,16.5054,16.6111,16.4973,16.538,97619.0
2015-09-01 11:40:00,20.35,20.38,20.3,20.32,45930.0,16.538,16.5623,16.4973,16.5136,45930.0
2015-09-01 11:50:00,20.32,20.33,20.2,20.22,56916.0,16.5136,16.5217,16.4161,16.4323,56916.0
2015-09-01 12:00:00,20.22,20.26,20.13,20.16,51233.0,16.4323,16.4648,16.3592,16.3835,51233.0
2015-09-01 12:10:00,20.15,20.27,20.14,20.22,47015.0,16.3754,16.4729,16.3673,16.4323,47015.0
2015-09-01 12:20:00,20.22,20.22,20.07,20.12,56454.0,16.4323,16.4323,16.3104,16.351,56454.0
2015-09-01 12:30:00,20.12,20.21,20.09,20.18,41423.0,16.351,16.4242,16.3267,16.3998,41423.0
2015-09-01 12:40:00,20.19,20.24,20.08,20.11,35781.0,16.4079,16.4486,16.3185,16.3429,35781.0
2015-09-01 12:50:00,20.11,20.11,20.0,20.02,117135.0,16.3429,16.3429,16.2535,16.2698,117135.0
2015-09-01 13:00:00,20.02,20.2,20.02,20.07,36762.0,16.2698,16.4161,16.2698,16.3104,36762.0
2015-09-01 13:10:00,20.07,20.16,20.04,20.08,62178.0,16.3104,16.3835,16.286,16.3185,62178.0
2015-09-01 13:20:00,20.05,20.17,20.04,20.14,48103.0,16.2942,16.3917,16.286,16.3673,48103.0
2015-09-01 13:30:00,20.14,20.19,20.08,20.11,37107.0,16.3673,16.4079,16.3185,16.3429,37107.0
2015-09-01 13:40:00,20.11,20.12,20.07,20.08,56833.0,16.3429,16.351,16.3104,16.3185,56833.0
2015-09-01 13:50:00,20.09,20.17,20.08,20.11,37838.0,16.3267,16.3917,16.3185,16.3429,37838.0
2015-09-01 14:00:00,20.11,20.15,20.06,20.1,36224.0,16.3429,16.3754,16.3023,16.3348,36224.0
2015-09-01 14:10:00,20.09,20.1,20.02,20.04,78679.0,16.3267,16.3348,16.2698,16.286,78679.0
2015-09-01 14:20:00,20.05,20.09,19.99,20.02,81380.0,16.2942,16.3267,16.2454,16.2698,81380.0
2015-09-01 14:30:00,20.01,20.12,19.99,20.08,55075.0,16.2616,16.351,16.2454,16.3185,55075.0
2015-09-01 14:40:00,20.08,20.11,20.02,20.02,63869.0,16.3185,16.3429,16.2698,16.2698,63869.0
2015-09-01 14:50:00,20.03,20.14,20.02,20.04,133398.0,16.2779,16.3673,16.2698,16.286,133398.0
2015-09-01 15:00:00,20.04,20.13,20.01,20.11,78639.0,16.286,16.3592,16.2616,16.3429,78639.0
2015-09-01 15:10:00,20.1,20.16,20.04,20.06,68692.0,16.3348,16.3835,16.286,16.3023,68692.0
2015-09-01 15:20:00,20.06,20.13,19.99,20.0,84618.0,16.3023,16.3592,16.2454,16.2535,84618.0
2015-09-01 15:30:00,20.0,20.04,19.99,20.0,102583.0,16.2535,16.286,16.2454,16.2535,102583.0
2015-09-01 15:40:00,20.0,20.06,19.99,20.02,186999.0,16.2535,16.3023,16.2454,16.2698,186999.0
2015-09-01 15:50:00,20.02,20.1,19.99,20.04,299766.0,16.2698,16.3348,16.2454,16.286,299766.0
2015-09-02 09:30:00,20.23,20.55,20.06,20.54,175446.0,16.4404,16.7005,16.3023,16.6924,175446.0
2015-09-02 09:40:00,20.51,20.66,20.38,20.46,71501.0,16.668,16.7899,16.5623,16.6273,71501.0
2015-09-02 09:50:00,20.48,20.55,20.32,20.32,53417.0,16.6436,16.7005,16.5136,16.5136,53417.0
2015-09-02 10:00:00,20.31,20.37,20.22,20.28,39704.0,16.5054,16.5542,16.4323,16.4811,39704.0
2015-09-02 10:10:00,20.27,20.27,20.07,20.08,47768.0,16.4729,16.4729,16.3104,16.3185,47768.0
2015-09-02 10:20:00,20.09,20.2,20.07,20.1,47487.0,16.3267,16.4161,16.3104,16.3348,47487.0
2015-09-02 10:30:00,20.08,20.15,20.02,20.1,53909.0,16.3185,16.3754,16.2698,16.3348,53909.0
2015-09-02 10:40:00,20.11,20.14,20.0,20.03,39193.0,16.3429,16.3673,16.2535,16.2779,39193.0
2015-09-02 10:50:00,20.02,20.15,20.0,20.13,46677.0,16.2698,16.3754,16.2535,16.3592,46677.0
2015-09-02 11:00:00,20.13,20.15,20.04,20.05,27723.0,16.3592,16.3754,16.286,16.2942,27723.0
2015-09-02 11:10:00,20.05,20.16,20.04,20.13,27502.0,16.2942,16.3835,16.286,16.3592,27502.0
2015-09-02 11:20:00,20.12,20.27,20.1,20.18,31347.0,16.351,16.4729,16.3348,16.3998,31347.0
2015-09-02 11:30:00,20.17,20.2,20.09,20.12,34723.0,16.3917,16.4161,16.3267,16.351,34723.0
2015-09-02 11:40:00,20.11,20.16,20.07,20.09,32693.0,16.3429,16.3835,16.3104,16.3267,32693.0
2015-09-02 11:50:00,20.09,20.13,20.04,20.1,30456.0,16.3267,16.3592,16.286,16.3348,30456.0
2015-09-02 12:00:00,20.1,20.12,20.04,20.06,31730.0,16.3348,16.351,16.286,16.3023,31730.0
2015-09-02 12:10:00,20.07,20.13,20.06,20.11,22820.0,16.3104,16.3592,16.3023,16.3429,22820.0
2015-09-02 12:20:00,20.12,20.26,20.11,20.23,42758.0,16.351,16.4648,16.3429,16.4404,42758.0
2015-09-02 12:30:00,20.23,20.29,20.17,20.29,33250.0,16.4404,16.4892,16.3917,16.4892,33250.0
2015-09-02 12:40:00,20.29,20.34,20.25,20.34,54359.0,16.4892,16.5298,16.4567,16.5298,54359.0
2015-09-02 12:50:00,20.33,20.37,20.25,20.35,28477.0,16.5217,16.5542,16.4567,16.538,28477.0
2015-09-02 13:00:00,20.34,20.35,20.23,20.25,29126.0,16.5298,16.538,16.4404,16.4567,29126.0
2015-09-02 13:10:00,20.25,20.28,20.22,20.22,23014.0,16.4567,16.4811,16.4323,16.4323,23014.0
2015-09-02 13:20:00,20.21,20.28,20.21,20.27,38737.0,16.4242,16.4811,16.4242,16.4729,38737.0
2015-09-02 13:30:00,20.26,20.27,20.2,20.22,26177.0,16.4648,16.4729,16.4161,16.4323,26177.0
2015-09-02 13:40:00,20.21,20.23,20.18,20.2,33302.0,16.4242,16.4404,16.3998,16.4161,33302.0
2015-09-02 13:50:00,20.21,20.27,20.2,20.24,29874.0,16.4242,16.4729,16.4161,16.4486,29874.0
2015-09-02 14:00:00,20.23,20.28,20.21,20.24,22166.0,16.4404,16.4811,16.4242,16.4486,22166.0
2015-09-02 14:10:00,20.24,20.3,20.24,20.26,22121.0,16.4486,16.4973,16.4486,16.4648,22121.0
2015-09-02 14:20:00,20.27,20.33,20.24,20.31,33239.0,16.4729,16.5217,16.4486,16.5054,33239.0
2015-09-02 14:30:00,20.32,20.34,20.27,20.29,33289.0,16.5136,16.5298,16.4729,16.4892,33289.0
2015-09-02 14:40:00,20.31,20.31,20.22,20.27,65604.0,16.5054,16.5054,16.4323,16.4729,65604.0
2015-09-02 14:50:00,20.27,20.35,20.26,20.34,46115.0,16.4729,16.538,16.4648,16.5298,46115.0
2015-09-02 15:00:00,20.33,20.36,20.29,20.3,44922.0,16.5217,16.5461,16.4892,16.4973,44922.0
2015-09-02 15:10:00,20.29,20.32,20.23,20.3,49104.0,16.4892,16.5136,16.4404,16.4973,49104.0
2015-09-02 15:20:00,20.3,20.35,20.25,20.33,40580.0,16.4973,16.538,16.4567,16.5217,40580.0
2015-09-02 15:30:00,20.33,20.36,20.31,20.32,81398.0,16.5217,16.5461,16.5054,16.5136,81398.0
2015-09-02 15:40:00,20.32,20.33,20.22,20.3,107807.0,16.5136,16.5217,16.4323,16.4973,107807.0
2015-09-02 15:50:00,20.3,20.42,20.29,20.42,170658.0,16.4973,16.5948,16.4892,16.5948,170658.0
2015-09-03 09:30:00,20.43,20.55,20.13,20.35,156367.0,16.603,16.7005,16.3592,16.538,156367.0
2015-09-03 09:40:00,20.38,20.46,20.26,20.3,74337.0,16.5623,16.6273,16.4648,16.4973,74337.0
2015-09-03 09:50:00,20.32,20.42,20.31,20.42,19372.0,16.5136,16.5948,16.5054,16.5948,19372.0
2015-09-03 10:00:00,20.43,20.54,20.38,20.51,47436.0,16.603,16.6924,16.5623,16.668,47436.0
2015-09-03 10:10:00,20.53,20.62,20.49,20.61,57970.0,16.6842,16.7574,16.6517,16.7493,57970.0
2015-09-03 10:20:00,20.62,20.69,20.52,20.58,30689.0,16.7574,16.8143,16.6761,16.7249,30689.0
2015-09-03 10:30:00,20.58,20.59,20.46,20.57,27139.0,16.7249,16.733,16.6273,16.7167,27139.0
2015-09-03 10:40:00,20.57,20.64,20.55,20.62,81379.0,16.7167,16.7736,16.7005,16.7574,81379.0
2015-09-03 10:50:00,20.62,20.72,20.62,20.69,32679.0,16.7574,16.8386,16.7574,16.8143,32679.0
2015-09-03 11:00:00,20.7,20.71,20.58,20.6,34811.0,16.8224,16.8305,16.7249,16.7411,34811.0
2015-09-03 11:10:00,20.59,20.64,20.55,20.58,61074.0,16.733,16.7736,16.7005,16.7249,61074.0
2015-09-03 11:20:00,20.57,20.65,20.54,20.62,41587.0,16.7167,16.7818,16.6924,16.7574,41587.0
2015-09-03 11:30:00,20.62,20.7,20.61,20.66,67880.0,16.7574,16.8224,16.7493,16.7899,67880.0
2015-09-03 11:40:00,20.67,20.75,20.66,20.68,63911.0,16.798,16.863,16.7899,16.8061,63911.0
2015-09-03 11:50:00,20.68,20.68,20.6,20.62,50805.0,16.8061,16.8061,16.7411,16.7574,50805.0
2015-09-03 12:00:00,20.62,20.68,20.6,20.65,26038.0,16.7574,16.8061,16.7411,16.7818,26038.0
2015-09-03 12:10:00,20.65,20.68,20.6,20.64,46052.0,16.7818,16.8061,16.7411,16.7736,46052.0
2015-09-03 12:20:00,20.66,20.73,20.57,20.58,59778.0,16.7899,16.8468,16.7167,16.7249,59778.0
2015-09-03 12:30:00,20.58,20.58,20.49,20.49,43930.0,16.7249,16.7249,16.6517,16.6517,43930.0
2015-09-03 12:40:00,20.48,20.54,20.45,20.5,17898.0,16.6436,16.6924,16.6192,16.6599,17898.0
2015-09-03 12:50:00,20.5,20.52,20.42,20.42,35140.0,16.6599,16.6761,16.5948,16.5948,35140.0
2015-09-03 13:00:00,20.43,20.43,20.26,20.29,46925.0,16.603,16.603,16.4648,16.4892,46925.0
2015-09-03 13:10:00,20.28,20.39,20.26,20.36,30201.0,16.4811,16.5705,16.4648,16.5461,30201.0
2015-09-03 13:20:00,20.37,20.44,20.36,20.43,38991.0,16.5542,16.6111,16.5461,16.603,38991.0
2015-09-03 13:30:00,20.43,20.44,20.38,20.42,39954.0,16.603,16.6111,16.5623,16.5948,39954.0
2015-09-03 13:40:00,20.41,20.5,20.37,20.49,41636.0,16.5867,16.6599,16.5542,16.6517,41636.0
2015-09-03 13:50:00,20.49,20.5,20.36,20.37,21301.0,16.6517,16.6599,16.5461,16.5542,21301.0
2015-09-03 14:00:00,20.37,20.48,20.37,20.4,56385.0,16.5542,16.6436,16.5542,16.5786,56385.0
2015-09-03 14:10:00,20.39,20.42,20.36,20.41,29605.0,16.5705,16.5948,16.5461,16.5867,29605.0
2015-09-03 14:20:00,20.42,20.46,20.39,20.46,25985.0,16.5948,16.6273,16.5705,16.6273,25985.0
2015-09-03 14:30:00,20.46,20.52,20.43,20.52,20000.0,16.6273,16.6761,16.603,16.6761,20000.0
2015-09-03 14:40:00,20.53,20.63,20.52,20.57,33914.0,16.6842,16.7655,16.6761,16.7167,33914.0
2015-09-03 14:50:00,20.57,20.57,20.49,20.54,20547.0,16.7167,16.7167,16.6517,16.6924,20547.0
2015-09-03 15:00:00,20.54,20.55,20.45,20.45,36388.0,16.6924,16.7005,16.6192,16.6192,36388.0
2015-09-03 15:10:00,20.45,20.47,20.43,20.44,49227.0,16.6192,16.6355,16.603,16.6111,49227.0
2015-09-03 15:20:00,20.45,20.47,20.41,20.42,48706.0,16.6192,16.6355,16.5867,16.5948,48706.0
2015-09-03 15:30:00,20.42,20.43,20.33,20.37,80133.0,16.5948,16.603,16.5217,16.5542,80133.0
2015-09-03 15:40:00,20.37,20.48,20.33,20.43,83362.0,16.5542,16.6436,16.5217,16.603,83362.0
2015-09-03 15:50:00,20.44,20.5,20.4,20.41,127947.0,16.6111,16.6599,16.5786,16.5867,127947.0
2015-09-04 09:30:00,20.07,20.38,20.02,20.23,90659.0,16.3104,16.5623,16.2698,16.4404,90659.0
2015-09-04 09:40:00,20.23,20.32,20.14,20.14,143127.0,16.4404,16.5136,16.3673,16.3673,143127.0
2015-09-04 09:50:00,20.13,20.17,20.06,20.16,43824.0,16.3592,16.3917,16.3023,16.3835,43824.0
2015-09-04 10:00:00,20.16,20.19,20.09,20.13,34355.0,16.3835,16.4079,16.3267,16.3592,34355.0
2015-09-04 10:10:00,20.14,20.2,20.09,20.15,64639.0,16.3673,16.4161,16.3267,16.3754,64639.0
2015-09-04 10:20:00,20.16,20.28,20.15,20.27,26695.0,16.3835,16.4811,16.3754,16.4729,26695.0
2015-09-04 10:30:00,20.27,20.39,20.26,20.39,33346.0,16.4729,16.5705,16.4648,16.5705,33346.0
2015-09-04 10:40:00,20.4,20.43,20.32,20.33,26270.0,16.5786,16.603,16.5136,16.5217,26270.0
2015-09-04 10:50:00,20.34,20.46,20.33,20.46,53353.0,16.5298,16.6273,16.5217,16.6273,53353.0
2015-09-04 11:00:00,20.46,20.54,20.46,20.51,35295.0,16.6273,16.6924,16.6273,16.668,35295.0
2015-09-04 11:10:00,20.51,20.54,20.46,20.53,43952.0,16.668,16.6924,16.6273,16.6842,43952.0
2015-09-04 11:20:00,20.52,20.56,20.46,20.53,67218.0,16.6761,16.7086,16.6273,16.6842,67218.0
2015-09-04 11:30:00,20.53,20.56,20.45,20.48,29031.0,16.6842,16.7086,16.6192,16.6436,29031.0
2015-09-04 11:40:00,20.48,20.55,20.44,20.52,44836.0,16.6436,16.7005,16.6111,16.6761,44836.0
2015-09-04 11:50:00,20.52,20.54,20.44,20.46,38126.0,16.6761,16.6924,16.6111,16.6273,38126.0
2015-09-04 12:00:00,20.46,20.46,20.38,20.43,38580.0,16.6273,16.6273,16.5623,16.603,38580.0
2015-09-04 12:10:00,20.43,20.45,20.41,20.43,15134.0,16.603,16.6192,16.5867,16.603,15134.0
2015-09-04 12:20:00,20.41,20.45,20.39,20.4,18396.0,16.5867,16.6192,16.5705,16.5786,18396.0
2015-09-04 12:30:00,20.4,20.5,20.4,20.49,17885.0,16.5786,16.6599,16.5786,16.6517,17885.0
2015-09-04 12:40:00,20.47,20.51,20.45,20.49,20575.0,16.6355,16.668,16.6192,16.6517,20575.0
2015-09-04 12:50:00,20.48,20.5,20.44,20.46,16300.0,16.6436,16.6599,16.6111,16.6273,16300.0
2015-09-04 13:00:00,20.46,20.49,20.39,20.47,55902.0,16.6273,16.6517,16.5705,16.6355,55902.0
2015-09-04 13:10:00,20.47,20.49,20.45,20.48,22179.0,16.6355,16.6517,16.6192,16.6436,22179.0
2015-09-04 13:20:00,20.48,20.58,20.46,20.57,33981.0,16.6436,16.7249,16.6273,16.7167,33981.0
2015-09-04 13:30:00,20.57,20.6,20.55,20.57,27956.0,16.7167,16.7411,16.7005,16.7167,27956.0
2015-09-04 13:40:00,20.57,20.61,20.55,20.57,30103.0,16.7167,16.7493,16.7005,16.7167,30103.0
2015-09-04 13:50:00,20.58,20.63,20.53,20.55,43951.0,16.7249,16.7655,16.6842,16.7005,43951.0
2015-09-04 14:00:00,20.54,20.55,20.47,20.49,22442.0,16.6924,16.7005,16.6355,16.6517,22442.0
2015-09-04 14:10:00,20.49,20.56,20.46,20.46,75512.0,16.6517,16.7086,16.6273,16.6273,75512.0
2015-09-04 14:20:00,20.46,20.46,20.4,20.44,42532.0,16.6273,16.6273,16.5786,16.6111,42532.0
2015-09-04 14:30:00,20.44,20.47,20.4,20.4,26935.0,16.6111,16.6355,16.5786,16.5786,26935.0
2015-09-04 14:40:00,20.41,20.45,20.39,20.43,31755.0,16.5867,16.6192,16.5705,16.603,31755.0
2015-09-04 14:50:00,20.42,20.46,20.38,20.4,59156.0,16.5948,16.6273,16.5623,16.5786,59156.0
2015-09-04 15:00:00,20.41,20.45,20.39,20.42,56763.0,16.5867,16.6192,16.5705,16.5948,56763.0
2015-09-04 15:10:00,20.42,20.42,20.38,20.38,69428.0,16.5948,16.5948,16.5623,16.5623,69428.0
2015-09-04 15:20:00,20.39,20.43,20.37,20.42,38915.0,16.5705,16.603,16.5542,16.5948,38915.0
2015-09-04 15:30:00,20.41,20.46,20.38,20.46,80430.0,16.5867,16.6273,16.5623,16.6273,80430.0
2015-09-04 15:40:00,20.46,20.55,20.45,20.53,107661.0,16.6273,16.7005,16.6192,16.6842,107661.0
2015-09-04 15:50:00,20.54,20.55,20.44,20.44,127334.0,16.6924,16.7005,16.6111,16.6111,127334.0
2015-09-08 09:30:00,20.8,20.89,20.67,20.79,144608.0,16.9037,16.9768,16.798,16.8955,144608.0
2015-09-08 09:40:00,20.79,20.91,20.64,20.77,138316.0,16.8955,16.9931,16.7736,16.8793,138316.0
2015-09-08 09:50:00,20.76,20.78,20.57,20.64,95312.0,16.8712,16.8874,16.7167,16.7736,95312.0
2015-09-08 10:00:00,20.64,20.65,20.45,20.46,145266.0,16.7736,16.7818,16.6192,16.6273,145266.0
2015-09-08 10:10:00,20.47,20.51,20.43,20.48,33393.0,16.6355,16.668,16.603,16.6436,33393.0
2015-09-08 10:20:00,20.47,20.55,20.43,20.54,32133.0,16.6355,16.7005,16.603,16.6924,32133.0
2015-09-08 10:30:00,20.55,20.65,20.53,20.63,55328.0,16.7005,16.7818,16.6842,16.7655,55328.0
2015-09-08 10:40:00,20.61,20.69,20.59,20.64,46506.0,16.7493,16.8143,16.733,16.7736,46506.0
2015-09-08 10:50:00,20.64,20.71,20.58,20.7,71080.0,16.7736,16.8305,16.7249,16.8224,71080.0
2015-09-08 11:00:00,20.7,20.75,20.66,20.73,40919.0,16.8224,16.863,16.7899,16.8468,40919.0
2015-09-08 11:10:00,20.73,20.78,20.68,20.69,50812.0,16.8468,16.8874,16.8061,16.8143,50812.0
2015-09-08 11:20:00,20.69,20.69,20.57,20.61,43044.0,16.8143,16.8143,16.7167,16.7493,43044.0
2015-09-08 11:30:00,20.61,20.66,20.59,20.6,38276.0,16.7493,16.7899,16.733,16.7411,38276.0
2015-09-08 11:40:00,20.61,20.69,20.6,20.68,42633.0,16.7493,16.8143,16.7411,16.8061,42633.0
2015-09-08 11:50:00,20.68,20.69,20.6,20.61,28778.0,16.8061,16.8143,16.7411,16.7493,28778.0
2015-09-08 12:00:00,20.6,20.68,20.6,20.66,15080.0,16.7411,16.8061,16.7411,16.7899,15080.0
2015-09-08 12:10:00,20.67,20.73,20.66,20.68,25225.0,16.798,16.8468,16.7899,16.8061,25225.0
2015-09-08 12:20:00,20.69,20.73,20.67,20.71,42990.0,16.8143,16.8468,16.798,16.8305,42990.0
2015-09-08 12:30:00,20.72,20.74,20.69,20.69,29296.0,16.8386,16.8549,16.8143,16.8143,29296.0
2015-09-08 12:40:00,20.69,20.7,20.66,20.68,17496.0,16.8143,16.8224,16.7899,16.8061,17496.0
2015-09-08 12:50:00,20.67,20.68,20.64,20.65,20450.0,16.798,16.8061,16.7736,16.7818,20450.0
2015-09-08 13:00:00,20.64,20.68,20.64,20.66,17768.0,16.7736,16.8061,16.7736,16.7899,17768.0
2015-09-08 13:10:00,20.65,20.65,20.6,20.61,54206.0,16.7818,16.7818,16.7411,16.7493,54206.0
2015-09-08 13:20:00,20.6,20.68,20.59,20.68,28502.0,16.7411,16.8061,16.733,16.8061,28502.0
2015-09-08 13:30:00,20.69,20.73,20.67,20.73,27540.0,16.8143,16.8468,16.798,16.8468,27540.0
2015-09-08 13:40:00,20.73,20.85,20.72,20.83,46955.0,16.8468,16.9443,16.8386,16.928,46955.0
2015-09-08 13:50:00,20.83,20.87,20.7,20.78,48837.0,16.928,16.9605,16.8224,16.8874,48837.0
2015-09-08 14:00:00,20.78,20.87,20.78,20.81,46722.0,16.8874,16.9605,16.8874,16.9118,46722.0
2015-09-08 14:10:00,20.8,20.88,20.77,20.85,67357.0,16.9037,16.9687,16.8793,16.9443,67357.0
2015-09-08 14:20:00,20.86,20.92,20.83,20.83,60032.0,16.9524,17.0012,16.928,16.928,60032.0
2015-09-08 14:30:00,20.83,20.91,20.79,20.89,66254.0,16.928,16.9931,16.8955,16.9768,66254.0
2015-09-08 14:40:00,20.89,20.92,20.83,20.83,44023.0,16.9768,17.0012,16.928,16.928,44023.0
2015-09-08 14:50:00,20.82,20.84,20.77,20.8,27258.0,16.9199,16.9362,16.8793,16.9037,27258.0
2015-09-08 15:00:00,20.79,20.83,20.78,20.8,35070.0,16.8955,16.928,16.8874,16.9037,35070.0
2015-09-08 15:10:00,20.8,20.88,20.8,20.88,53547.0,16.9037,16.9687,16.9037,16.9687,53547.0
2015-09-08 15:20:00,20.87,20.9,20.82,20.84,101367.0,16.9605,16.9849,16.9199,16.9362,101367.0
2015-09-08 15:30:00,20.84,20.88,20.8,20.86,59301.0,16.9362,16.9687,16.9037,16.9524,59301.0
2015-09-08 15:40:00,20.86,20.88,20.81,20.88,76520.0,16.9524,16.9687,16.9118,16.9687,76520.0
2015-09-08 15:50:00,20.88,20.91,20.86,20.89,222378.0,16.9687,16.9931,16.9524,16.9768,222378.0
2015-09-09 09:30:00,21.1,21.44,21.01,21.29,172770.0,17.1475,17.4238,17.0743,17.3019,172770.0
2015-09-09 09:40:00,21.26,21.48,21.1,21.43,140338.0,17.2775,17.4563,17.1475,17.4156,140338.0
2015-09-09 09:50:00,21.42,21.68,21.42,21.61,161225.0,17.4075,17.6188,17.4075,17.5619,161225.0
2015-09-09 10:00:00,21.61,21.67,21.17,21.24,209917.0,17.5619,17.6107,17.2043,17.2612,209917.0
2015-09-09 10:10:00,21.24,21.31,21.2,21.24,141634.0,17.2612,17.3181,17.2287,17.2612,141634.0
2015-09-09 10:20:00,21.25,21.41,21.25,21.4,74215.0,17.2694,17.3994,17.2694,17.3913,74215.0
2015-09-09 10:30:00,21.39,21.46,21.34,21.42,134797.0,17.3831,17.44,17.3425,17.4075,134797.0
2015-09-09 10:40:00,21.42,21.42,21.3,21.38,90456.0,17.4075,17.4075,17.31,17.375,90456.0
2015-09-09 10:50:00,21.38,21.39,21.33,21.35,99845.0,17.375,17.3831,17.3344,17.3506,99845.0
2015-09-09 11:00:00,21.35,21.38,21.26,21.3,47535.0,17.3506,17.375,17.2775,17.31,47535.0
2015-09-09 11:10:00,21.3,21.38,21.3,21.32,34515.0,17.31,17.375,17.31,17.3263,34515.0
2015-09-09 11:20:00,21.32,21.34,21.27,21.34,40770.0,17.3263,17.3425,17.2856,17.3425,40770.0
2015-09-09 11:30:00,21.35,21.46,21.34,21.41,41577.0,17.3506,17.44,17.3425,17.3994,41577.0
2015-09-09 11:40:00,21.4,21.4,21.24,21.25,45505.0,17.3913,17.3913,17.2612,17.2694,45505.0
2015-09-09 11:50:00,21.24,21.37,21.24,21.31,37259.0,17.2612,17.3669,17.2612,17.3181,37259.0
2015-09-09 12:00:00,21.32,21.39,21.32,21.36,31474.0,17.3263,17.3831,17.3263,17.3588,31474.0
2015-09-09 12:10:00,21.37,21.41,21.35,21.39,37484.0,17.3669,17.3994,17.3506,17.3831,37484.0
2015-09-09 12:20:00,21.38,21.45,21.28,21.36,96072.0,17.375,17.4319,17.2937,17.3588,96072.0
2015-09-09 12:30:00,21.36,21.39,21.28,21.3,41641.0,17.3588,17.3831,17.2937,17.31,41641.0
2015-09-09 12:40:00,21.3,21.32,21.27,21.27,28986.0,17.31,17.3263,17.2856,17.2856,28986.0
2015-09-09 12:50:00,21.27,21.28,21.21,21.24,40307.0,17.2856,17.2937,17.2369,17.2612,40307.0
2015-09-09 13:00:00,21.24,21.28,21.21,21.21,32147.0,17.2612,17.2937,17.2369,17.2369,32147.0
2015-09-09 13:10:00,21.21,21.25,21.2,21.24,28902.0,17.2369,17.2694,17.2287,17.2612,28902.0
2015-09-09 13:20:00,21.24,21.25,21.1,21.1,37799.0,17.2612,17.2694,17.1475,17.1475,37799.0
2015-09-09 13:30:00,21.1,21.22,21.09,21.18,66925.0,17.1475,17.245,17.1393,17.2125,66925.0
2015-09-09 13:40:00,21.17,21.22,21.15,21.18,45014.0,17.2043,17.245,17.1881,17.2125,45014.0
2015-09-09 13:50:00,21.19,21.2,21.15,21.16,64779.0,17.2206,17.2287,17.1881,17.1962,64779.0
2015-09-09 14:00:00,21.16,21.25,21.14,21.23,47465.0,17.1962,17.2694,17.18,17.2531,47465.0
2015-09-09 14:10:00,21.24,21.31,21.24,21.26,39458.0,17.2612,17.3181,17.2612,17.2775,39458.0
2015-09-09 14:20:00,21.26,21.27,21.22,21.26,63893.0,17.2775,17.2856,17.245,17.2775,63893.0
2015-09-09 14:30:00,21.26,21.27,21.22,21.26,45866.0,17.2775,17.2856,17.245,17.2775,45866.0
2015-09-09 14:40:00,21.26,21.27,21.17,21.25,37083.0,17.2775,17.2856,17.2043,17.2694,37083.0
2015-09-09 14:50:00,21.24,21.37,21.24,21.33,57970.0,17.2612,17.3669,17.2612,17.3344,57970.0
2015-09-09 15:00:00,21.32,21.32,21.21,21.29,80018.0,17.3263,17.3263,17.2369,17.3019,80018.0
2015-09-09 15:10:00,21.29,21.39,21.25,21.34,140033.0,17.3019,17.3831,17.2694,17.3425,140033.0
2015-09-09 15:20:00,21.34,21.37,21.25,21.26,79939.0,17.3425,17.3669,17.2694,17.2775,79939.0
2015-09-09 15:30:00,21.25,21.31,21.19,21.29,134173.0,17.2694,17.3181,17.2206,17.3019,134173.0
2015-09-09 15:40:00,21.28,21.29,21.16,21.19,149017.0,17.2937,17.3019,17.1962,17.2206,149017.0
2015-09-09 15:50:00,21.18,21.21,21.15,21.19,217150.0,17.2125,17.2369,17.1881,17.2206,217150.0
2015-09-10 09:30:00,21.03,21.23,21.0,21.14,49194.0,17.0906,17.2531,17.0662,17.18,49194.0
2015-09-10 09:40:00,21.14,21.15,20.92,20.93,56989.0,17.18,17.1881,17.0012,17.0093,56989.0
2015-09-10 09:50:00,20.92,20.94,20.76,20.78,93165.0,17.0012,17.0174,16.8712,16.8874,93165.0
2015-09-10 10:00:00,20.78,20.9,20.76,20.89,40180.0,16.8874,16.9849,16.8712,16.9768,40180.0
2015-09-10 10:10:00,20.87,20.87,20.79,20.86,28951.0,16.9605,16.9605,16.8955,16.9524,28951.0
2015-09-10 10:20:00,20.85,20.87,20.73,20.77,52481.0,16.9443,16.9605,16.8468,16.8793,52481.0
2015-09-10 10:30:00,20.78,20.87,20.77,20.85,72567.0,16.8874,16.9605,16.8793,16.9443,72567.0
2015-09-10 10:40:00,20.84,20.86,20.74,20.78,82023.0,16.9362,16.9524,16.8549,16.8874,82023.0
2015-09-10 10:50:00,20.78,20.85,20.7,20.72,49163.0,16.8874,16.9443,16.8224,16.8386,49163.0
2015-09-10 11:00:00,20.69,20.76,20.64,20.69,50504.0,16.8143,16.8712,16.7736,16.8143,50504.0
2015-09-10 11:10:00,20.68,20.69,20.45,20.49,101805.0,16.8061,16.8143,16.6192,16.6517,101805.0
2015-09-10 11:20:00,20.5,20.53,20.45,20.47,42780.0,16.6599,16.6842,16.6192,16.6355,42780.0
2015-09-10 11:30:00,20.47,20.58,20.39,20.58,53577.0,16.6355,16.7249,16.5705,16.7249,53577.0
2015-09-10 11:40:00,20.56,20.59,20.48,20.48,42529.0,16.7086,16.733,16.6436,16.6436,42529.0
2015-09-10 11:50:00,20.49,20.6,20.45,20.56,40136.0,16.6517,16.7411,16.6192,16.7086,40136.0
2015-09-10 12:00:00,20.54,20.63,20.48,20.63,81005.0,16.6924,16.7655,16.6436,16.7655,81005.0
2015-09-10 12:10:00,20.62,20.63,20.48,20.48,42153.0,16.7574,16.7655,16.6436,16.6436,42153.0
2015-09-10 12:20:00,20.48,20.53,20.37,20.43,61103.0,16.6436,16.6842,16.5542,16.603,61103.0
2015-09-10 12:30:00,20.42,20.46,20.36,20.39,51372.0,16.5948,16.6273,16.5461,16.5705,51372.0
2015-09-10 12:40:00,20.38,20.41,20.31,20.35,44908.0,16.5623,16.5867,16.5054,16.538,44908.0
2015-09-10 12:50:00,20.36,20.38,20.25,20.3,64392.0,16.5461,16.5623,16.4567,16.4973,64392.0
2015-09-10 13:00:00,20.3,20.31,20.22,20.23,22492.0,16.4973,16.5054,16.4323,16.4404,22492.0
2015-09-10 13:10:00,20.23,20.25,20.07,20.07,130490.0,16.4404,16.4567,16.3104,16.3104,130490.0
2015-09-10 13:20:00,20.07,20.1,20.02,20.1,73932.0,16.3104,16.3348,16.2698,16.3348,73932.0
2015-09-10 13:30:00,20.1,20.21,20.09,20.2,49989.0,16.3348,16.4242,16.3267,16.4161,49989.0
2015-09-10 13:40:00,20.2,20.2,20.09,20.11,37986.0,16.4161,16.4161,16.3267,16.3429,37986.0
2015-09-10 13:50:00,20.11,20.19,20.09,20.19,41417.0,16.3429,16.4079,16.3267,16.4079,41417.0
2015-09-10 14:00:00,20.17,20.22,20.09,20.11,81760.0,16.3917,16.4323,16.3267,16.3429,81760.0
2015-09-10 14:10:00,20.12,20.14,20.06,20.09,43344.0,16.351,16.3673,16.3023,16.3267,43344.0
2015-09-10 14:20:00,20.09,20.1,20.04,20.04,22198.0,16.3267,16.3348,16.286,16.286,22198.0
2015-09-10 14:30:00,20.03,20.1,19.95,19.96,76556.0,16.2779,16.3348,16.2129,16.221,76556.0
2015-09-10 14:40:00,19.97,20.12,19.96,20.05,73002.0,16.2291,16.351,16.221,16.2942,73002.0
2015-09-10 14:50:00,20.06,20.08,20.01,20.03,26253.0,16.3023,16.3185,16.2616,16.2779,26253.0
2015-09-10 15:00:00,20.02,20.03,19.96,19.96,77125.0,16.2698,16.2779,16.221,16.221,77125.0
2015-09-10 15:10:00,19.96,19.99,19.9,19.91,135898.0,16.221,16.2454,16.1723,16.1804,135898.0
2015-09-10 15:20:00,19.91,19.99,19.9,19.98,125326.0,16.1804,16.2454,16.1723,16.2373,125326.0
2015-09-10 15:30:00,19.98,20.05,19.94,20.02,172828.0,16.2373,16.2942,16.2048,16.2698,172828.0
2015-09-10 15:40:00,20.02,20.03,19.85,20.03,287273.0,16.2698,16.2779,16.1316,16.2779,287273.0
2015-09-10 15:50:00,20.02,20.03,19.92,19.98,279873.0,16.2698,16.2779,16.1885,16.2373,279873.0
2015-09-11 09:30:00,19.76,20.03,19.33,19.82,169009.0,16.0585,16.2779,15.709,16.1072,169009.0
2015-09-11 09:40:00,19.78,19.88,19.59,19.69,155717.0,16.0747,16.156,15.9203,16.0016,155717.0
2015-09-11 09:50:00,19.69,19.69,19.47,19.55,81664.0,16.0016,16.0016,15.8228,15.8878,81664.0
2015-09-11 10:00:00,19.53,19.57,19.3,19.39,61285.0,15.8716,15.9041,15.6846,15.7578,61285.0
2015-09-11 10:10:00,19.38,19.39,19.29,19.38,64037.0,15.7497,15.7578,15.6765,15.7497,64037.0
2015-09-11 10:20:00,19.38,19.42,19.3,19.32,98577.0,15.7497,15.7822,15.6846,15.7009,98577.0
2015-09-11 10:30:00,19.32,19.33,19.24,19.26,53160.0,15.7009,15.709,15.6359,15.6521,53160.0
2015-09-11 10:40:00,19.27,19.3,19.11,19.12,120698.0,15.6603,15.6846,15.5302,15.5384,120698.0
2015-09-11 10:50:00,19.12,19.22,19.12,19.21,60835.0,15.5384,15.6196,15.5384,15.6115,60835.0
2015-09-11 11:00:00,19.22,19.33,19.21,19.32,59861.0,15.6196,15.709,15.6115,15.7009,59861.0
2015-09-11 11:10:00,19.33,19.36,19.25,19.34,69956.0,15.709,15.7334,15.644,15.7172,69956.0
2015-09-11 11:20:00,19.32,19.35,19.3,19.35,35255.0,15.7009,15.7253,15.6846,15.7253,35255.0
2015-09-11 11:30:00,19.35,19.44,19.32,19.43,65291.0,15.7253,15.7984,15.7009,15.7903,65291.0
2015-09-11 11:40:00,19.43,19.43,19.31,19.38,45900.0,15.7903,15.7903,15.6928,15.7497,45900.0
2015-09-11 11:50:00,19.38,19.42,19.32,19.34,51358.0,15.7497,15.7822,15.7009,15.7172,51358.0
2015-09-11 12:00:00,19.34,19.54,19.33,19.54,75258.0,15.7172,15.8797,15.709,15.8797,75258.0
2015-09-11 12:10:00,19.54,19.56,19.41,19.44,55871.0,15.8797,15.8959,15.774,15.7984,55871.0
2015-09-11 12:20:00,19.44,19.48,19.4,19.46,40640.0,15.7984,15.8309,15.7659,15.8147,40640.0
2015-09-11 12:30:00,19.47,19.51,19.45,19.45,52799.0,15.8228,15.8553,15.8065,15.8065,52799.0
2015-09-11 12:40:00,19.45,19.52,19.45,19.52,38067.0,15.8065,15.8634,15.8065,15.8634,38067.0
2015-09-11 12:50:00,19.52,19.59,19.51,19.57,197307.0,15.8634,15.9203,15.8553,15.9041,197307.0
2015-09-11 13:00:00,19.57,19.61,19.53,19.55,70869.0,15.9041,15.9366,15.8716,15.8878,70869.0
2015-09-11 13:10:00,19.55,19.58,19.52,19.57,52555.0,15.8878,15.9122,15.8634,15.9041,52555.0
2015-09-11 13:20:00,19.56,19.56,19.5,19.51,38601.0,15.8959,15.8959,15.8472,15.8553,38601.0
2015-09-11 13:30:00,19.5,19.53,19.41,19.47,59748.0,15.8472,15.8716,15.774,15.8228,59748.0
2015-09-11 13:40:00,19.47,19.57,19.45,19.55,41196.0,15.8228,15.9041,15.8065,15.8878,41196.0
2015-09-11 13:50:00,19.55,19.6,19.51,19.52,69780.0,15.8878,15.9284,15.8553,15.8634,69780.0
2015-09-11 14:00:00,19.51,19.52,19.47,19.51,37346.0,15.8553,15.8634,15.8228,15.8553,37346.0
2015-09-11 14:10:00,19.51,19.52,19.49,19.52,40479.0,15.8553,15.8634,15.8391,15.8634,40479.0
2015-09-11 14:20:00,19.52,19.55,19.48,19.5,52109.0,15.8634,15.8878,15.8309,15.8472,52109.0
2015-09-11 14:30:00,19.5,19.54,19.5,19.53,47579.0,15.8472,15.8797,15.8472,15.8716,47579.0
2015-09-11 14:40:00,19.52,19.55,19.49,19.52,65925.0,15.8634,15.8878,15.8391,15.8634,65925.0
2015-09-11 14:50:00,19.53,19.54,19.39,19.45,96013.0,15.8716,15.8797,15.7578,15.8065,96013.0
2015-09-11 15:00:00,19.45,19.46,19.38,19.4,89895.0,15.8065,15.8147,15.7497,15.7659,89895.0
2015-09-11 15:10:00,19.39,19.42,19.35,19.39,106870.0,15.7578,15.7822,15.7253,15.7578,106870.0
2015-09-11 15:20:00,19.38,19.4,19.36,19.39,96175.0,15.7497,15.7659,15.7334,15.7578,96175.0
2015-09-11 15:30:00,19.39,19.46,19.34,19.46,81027.0,15.7578,15.8147,15.7172,15.8147,81027.0
2015-09-11 15:40:00,19.46,19.5,19.41,19.44,173951.0,15.8147,15.8472,15.774,15.7984,173951.0
2015-09-11 15:50:00,19.44,19.49,19.39,19.49,453794.0,15.7984,15.8391,15.7578,15.8391,453794.0
2015-09-14 09:30:00,19.5,19.89,19.5,19.85,143541.0,15.8472,16.1641,15.8472,16.1316,143541.0
2015-09-14 09:40:00,19.86,20.03,19.82,19.97,95076.0,16.1397,16.2779,16.1072,16.2291,95076.0
2015-09-14 09:50:00,19.96,20.19,19.96,19.99,108620.0,16.221,16.4079,16.221,16.2454,108620.0
2015-09-14 10:00:00,20.02,20.31,20.01,20.17,112646.0,16.2698,16.5054,16.2616,16.3917,112646.0
2015-09-14 10:10:00,20.17,20.33,20.15,20.24,50374.0,16.3917,16.5217,16.3754,16.4486,50374.0
2015-09-14 10:20:00,20.25,20.35,20.17,20.18,108790.0,16.4567,16.538,16.3917,16.3998,108790.0
2015-09-14 10:30:00,20.15,20.33,20.09,20.33,53697.0,16.3754,16.5217,16.3267,16.5217,53697.0
2015-09-14 10:40:00,20.33,20.42,20.32,20.41,84654.0,16.5217,16.5948,16.5136,16.5867,84654.0
2015-09-14 10:50:00,20.4,20.47,20.37,20.37,64633.0,16.5786,16.6355,16.5542,16.5542,64633.0
2015-09-14 11:00:00,20.39,20.49,20.35,20.41,75883.0,16.5705,16.6517,16.538,16.5867,75883.0
2015-09-14 11:10:00,20.41,20.42,20.26,20.3,57444.0,16.5867,16.5948,16.4648,16.4973,57444.0
2015-09-14 11:20:00,20.3,20.33,20.14,20.2,74570.0,16.4973,16.5217,16.3673,16.4161,74570.0
2015-09-14 11:30:00,20.18,20.32,20.18,20.26,31362.0,16.3998,16.5136,16.3998,16.4648,31362.0
2015-09-14 11:40:00,20.26,20.32,20.21,20.29,56387.0,16.4648,16.5136,16.4242,16.4892,56387.0
2015-09-14 11:50:00,20.29,20.32,20.24,20.25,66800.0,16.4892,16.5136,16.4486,16.4567,66800.0
2015-09-14 12:00:00,20.22,20.27,20.21,20.21,30043.0,16.4323,16.4729,16.4242,16.4242,30043.0
2015-09-14 12:10:00,20.21,20.28,20.15,20.23,43580.0,16.4242,16.4811,16.3754,16.4404,43580.0
2015-09-14 12:20:00,20.23,20.28,20.17,20.18,52701.0,16.4404,16.4811,16.3917,16.3998,52701.0
2015-09-14 12:30:00,20.17,20.18,20.06,20.06,102581.0,16.3917,16.3998,16.3023,16.3023,102581.0
2015-09-14 12:40:00,20.05,20.13,20.01,20.02,55807.0,16.2942,16.3592,16.2616,16.2698,55807.0
2015-09-14 12:50:00,20.01,20.14,19.98,20.08,78402.0,16.2616,16.3673,16.2373,16.3185,78402.0
2015-09-14 13:00:00,20.08,20.13,20.08,20.12,29299.0,16.3185,16.3592,16.3185,16.351,29299.0
2015-09-14 13:10:00,20.11,20.2,20.1,20.2,28021.0,16.3429,16.4161,16.3348,16.4161,28021.0
2015-09-14 13:20:00,20.21,20.22,20.15,20.16,25521.0,16.4242,16.4323,16.3754,16.3835,25521.0
2015-09-14 13:30:00,20.16,20.16,20.05,20.12,75026.0,16.3835,16.3835,16.2942,16.351,75026.0
2015-09-14 13:40:00,20.11,20.18,20.1,20.17,60606.0,16.3429,16.3998,16.3348,16.3917,60606.0
2015-09-14 13:50:00,20.17,20.24,20.11,20.23,101537.0,16.3917,16.4486,16.3429,16.4404,101537.0
2015-09-14 14:00:00,20.24,20.3,20.13,20.14,66602.0,16.4486,16.4973,16.3592,16.3673,66602.0
2015-09-14 14:10:00,20.13,20.16,20.06,20.13,67012.0,16.3592,16.3835,16.3023,16.3592,67012.0
2015-09-14 14:20:00,20.13,20.14,20.04,20.05,49533.0,16.3592,16.3673,16.286,16.2942,49533.0
2015-09-14 14:30:00,20.05,20.16,20.03,20.11,35741.0,16.2942,16.3835,16.2779,16.3429,35741.0
2015-09-14 14:40:00,20.11,20.16,20.09,20.09,45116.0,16.3429,16.3835,16.3267,16.3267,45116.0
2015-09-14 14:50:00,20.09,20.1,20.02,20.03,58932.0,16.3267,16.3348,16.2698,16.2779,58932.0
2015-09-14 15:00:00,20.03,20.06,19.97,20.04,85068.0,16.2779,16.3023,16.2291,16.286,85068.0
2015-09-14 15:10:00,20.05,20.09,19.99,20.08,64802.0,16.2942,16.3267,16.2454,16.3185,64802.0
2015-09-14 15:20:00,20.08,20.11,19.99,20.0,65101.0,16.3185,16.3429,16.2454,16.2535,65101.0
2015-09-14 15:30:00,20.01,20.02,19.98,19.98,111866.0,16.2616,16.2698,16.2373,16.2373,111866.0
2015-09-14 15:40:00,19.98,20.01,19.96,19.97,329457.0,16.2373,16.2616,16.221,16.2291,329457.0
2015-09-14 15:50:00,19.97,20.05,19.96,19.98,223698.0,16.2291,16.2942,16.221,16.2373,223698.0
2015-09-15 09:30:00,19.94,20.1,19.92,20.09,40650.0,16.2048,16.3348,16.1885,16.3267,40650.0
2015-09-15 09:40:00,20.07,20.12,20.0,20.08,34395.0,16.3104,16.351,16.2535,16.3185,34395.0
2015-09-15 09:50:00,20.08,20.32,20.04,20.29,145856.0,16.3185,16.5136,16.286,16.4892,145856.0
2015-09-15 10:00:00,20.3,20.35,20.23,20.23,54629.0,16.4973,16.538,16.4404,16.4404,54629.0
2015-09-15 10:10:00,20.23,20.31,20.19,20.28,36343.0,16.4404,16.5054,16.4079,16.4811,36343.0
2015-09-15 10:20:00,20.31,20.44,20.23,20.23,116384.0,16.5054,16.6111,16.4404,16.4404,116384.0
2015-09-15 10:30:00,20.24,20.33,20.21,20.32,66351.0,16.4486,16.5217,16.4242,16.5136,66351.0
2015-09-15 10:40:00,20.31,20.39,20.29,20.35,22093.0,16.5054,16.5705,16.4892,16.538,22093.0
2015-09-15 10:50:00,20.35,20.4,20.28,20.31,51925.0,16.538,16.5786,16.4811,16.5054,51925.0
2015-09-15 11:00:00,20.32,20.35,20.27,20.28,24901.0,16.5136,16.538,16.4729,16.4811,24901.0
2015-09-15 11:10:00,20.29,20.38,20.29,20.34,56221.0,16.4892,16.5623,16.4892,16.5298,56221.0
2015-09-15 11:20:00,20.34,20.35,20.27,20.27,31469.0,16.5298,16.538,16.4729,16.4729,31469.0
2015-09-15 11:30:00,20.26,20.41,20.26,20.34,32597.0,16.4648,16.5867,16.4648,16.5298,32597.0
2015-09-15 11:40:00,20.34,20.45,20.34,20.42,23000.0,16.5298,16.6192,16.5298,16.5948,23000.0
2015-09-15 11:50:00,20.43,20.44,20.38,20.43,17052.0,16.603,16.6111,16.5623,16.603,17052.0
2015-09-15 12:00:00,20.43,20.43,20.39,20.42,18259.0,16.603,16.603,16.5705,16.5948,18259.0
2015-09-15 12:10:00,20.43,20.51,20.4,20.49,98208.0,16.603,16.668,16.5786,16.6517,98208.0
2015-09-15 12:20:00,20.48,20.51,20.4,20.43,39989.0,16.6436,16.668,16.5786,16.603,39989.0
2015-09-15 12:30:00,20.44,20.48,20.42,20.42,94716.0,16.6111,16.6436,16.5948,16.5948,94716.0
2015-09-15 12:40:00,20.43,20.44,20.3,20.32,27437.0,16.603,16.6111,16.4973,16.5136,27437.0
2015-09-15 12:50:00,20.31,20.32,20.28,20.29,20022.0,16.5054,16.5136,16.4811,16.4892,20022.0
2015-09-15 13:00:00,20.29,20.3,20.25,20.27,27275.0,16.4892,16.4973,16.4567,16.4729,27275.0
2015-09-15 13:10:00,20.27,20.42,20.26,20.42,44203.0,16.4729,16.5948,16.4648,16.5948,44203.0
2015-09-15 13:20:00,20.42,20.48,20.41,20.44,33367.0,16.5948,16.6436,16.5867,16.6111,33367.0
2015-09-15 13:30:00,20.44,20.5,20.44,20.5,46308.0,16.6111,16.6599,16.6111,16.6599,46308.0
2015-09-15 13:40:00,20.49,20.57,20.48,20.53,61587.0,16.6517,16.7167,16.6436,16.6842,61587.0
2015-09-15 13:50:00,20.53,20.54,20.47,20.47,21978.0,16.6842,16.6924,16.6355,16.6355,21978.0
2015-09-15 14:00:00,20.48,20.6,20.47,20.59,58302.0,16.6436,16.7411,16.6355,16.733,58302.0
2015-09-15 14:10:00,20.59,20.59,20.52,20.52,63956.0,16.733,16.733,16.6761,16.6761,63956.0
2015-09-15 14:20:00,20.51,20.53,20.43,20.46,74178.0,16.668,16.6842,16.603,16.6273,74178.0
2015-09-15 14:30:00,20.46,20.47,20.43,20.43,32986.0,16.6273,16.6355,16.603,16.603,32986.0
2015-09-15 14:40:00,20.43,20.44,20.36,20.4,50747.0,16.603,16.6111,16.5461,16.5786,50747.0
2015-09-15 14:50:00,20.4,20.44,20.39,20.42,65531.0,16.5786,16.6111,16.5705,16.5948,65531.0
2015-09-15 15:00:00,20.42,20.47,20.41,20.47,57583.0,16.5948,16.6355,16.5867,16.6355,57583.0
2015-09-15 15:10:00,20.48,20.52,20.47,20.48,41377.0,16.6436,16.6761,16.6355,16.6436,41377.0
2015-09-15 15:20:00,20.48,20.51,20.45,20.5,66328.0,16.6436,16.668,16.6192,16.6599,66328.0
2015-09-15 15:30:00,20.51,20.57,20.49,20.56,75637.0,16.668,16.7167,16.6517,16.7086,75637.0
2015-09-15 15:40:00,20.56,20.6,20.5,20.51,164767.0,16.7086,16.7411,16.6599,16.668,164767.0
2015-09-15 15:50:00,20.52,20.54,20.47,20.52,244815.0,16.6761,16.6924,16.6355,16.6761,244815.0
2015-09-16 09:30:00,20.55,20.7,20.45,20.63,115675.0,16.7005,16.8224,16.6192,16.7655,115675.0
2015-09-16 09:40:00,20.65,20.77,20.59,20.74,50249.0,16.7818,16.8793,16.733,16.8549,50249.0
2015-09-16 09:50:00,20.74,20.96,20.74,20.9,155807.0,16.8549,17.0337,16.8549,16.9849,155807.0
2015-09-16 10:00:00,20.88,20.93,20.81,20.83,37504.0,16.9687,17.0093,16.9118,16.928,37504.0
2015-09-16 10:10:00,20.83,21.07,20.81,20.98,76622.0,16.928,17.1231,16.9118,17.0499,76622.0
2015-09-16 10:20:00,21.0,21.14,20.98,21.09,85389.0,17.0662,17.18,17.0499,17.1393,85389.0
2015-09-16 10:30:00,21.09,21.14,20.96,20.99,48675.0,17.1393,17.18,17.0337,17.0581,48675.0
2015-09-16 10:40:00,20.99,21.12,20.96,21.09,52102.0,17.0581,17.1637,17.0337,17.1393,52102.0
2015-09-16 10:50:00,21.09,21.28,21.08,21.23,79961.0,17.1393,17.2937,17.1312,17.2531,79961.0
2015-09-16 11:00:00,21.22,21.3,21.14,21.22,82472.0,17.245,17.31,17.18,17.245,82472.0
2015-09-16 11:10:00,21.23,21.24,21.17,21.23,27030.0,17.2531,17.2612,17.2043,17.2531,27030.0
2015-09-16 11:20:00,21.23,21.26,21.18,21.18,27065.0,17.2531,17.2775,17.2125,17.2125,27065.0
2015-09-16 11:30:00,21.19,21.19,21.12,21.16,35468.0,17.2206,17.2206,17.1637,17.1962,35468.0
2015-09-16 11:40:00,21.18,21.21,21.13,21.2,29184.0,17.2125,17.2369,17.1718,17.2287,29184.0
2015-09-16 11:50:00,21.19,21.29,21.16,21.25,47670.0,17.2206,17.3019,17.1962,17.2694,47670.0
2015-09-16 12:00:00,21.24,21.27,21.14,21.16,26280.0,17.2612,17.2856,17.18,17.1962,26280.0
2015-09-16 12:10:00,21.17,21.19,21.14,21.19,22891.0,17.2043,17.2206,17.18,17.2206,22891.0
2015-09-16 12:20:00,21.19,21.23,21.17,21.2,13407.0,17.2206,17.2531,17.2043,17.2287,13407.0
2015-09-16 12:30:00,21.19,21.24,21.16,21.23,31750.0,17.2206,17.2612,17.1962,17.2531,31750.0
2015-09-16 12:40:00,21.23,21.34,21.22,21.3,43889.0,17.2531,17.3425,17.245,17.31,43889.0
2015-09-16 12:50:00,21.3,21.42,21.29,21.35,55090.0,17.31,17.4075,17.3019,17.3506,55090.0
2015-09-16 13:00:00,21.34,21.34,21.27,21.3,42262.0,17.3425,17.3425,17.2856,17.31,42262.0
2015-09-16 13:10:00,21.31,21.32,21.24,21.24,19608.0,17.3181,17.3263,17.2612,17.2612,19608.0
2015-09-16 13:20:00,21.24,21.25,21.19,21.23,27434.0,17.2612,17.2694,17.2206,17.2531,27434.0
2015-09-16 13:30:00,21.22,21.24,21.18,21.19,51468.0,17.245,17.2612,17.2125,17.2206,51468.0
2015-09-16 13:40:00,21.19,21.24,21.18,21.22,19480.0,17.2206,17.2612,17.2125,17.245,19480.0
2015-09-16 13:50:00,21.22,21.27,21.21,21.25,26534.0,17.245,17.2856,17.2369,17.2694,26534.0
2015-09-16 14:00:00,21.24,21.32,21.22,21.3,34504.0,17.2612,17.3263,17.245,17.31,34504.0
2015-09-16 14:10:00,21.29,21.34,21.25,21.34,47121.0,17.3019,17.3425,17.2694,17.3425,47121.0
2015-09-16 14:20:00,21.32,21.33,21.25,21.27,36303.0,17.3263,17.3344,17.2694,17.2856,36303.0
2015-09-16 14:30:00,21.27,21.29,21.25,21.26,43991.0,17.2856,17.3019,17.2694,17.2775,43991.0
2015-09-16 14:40:00,21.26,21.33,21.25,21.33,34157.0,17.2775,17.3344,17.2694,17.3344,34157.0
2015-09-16 14:50:00,21.33,21.45,21.33,21.45,81188.0,17.3344,17.4319,17.3344,17.4319,81188.0
2015-09-16 15:00:00,21.44,21.47,21.4,21.44,78251.0,17.4238,17.4482,17.3913,17.4238,78251.0
2015-09-16 15:10:00,21.44,21.46,21.38,21.43,55436.0,17.4238,17.44,17.375,17.4156,55436.0
2015-09-16 15:20:00,21.43,21.47,21.41,21.45,70836.0,17.4156,17.4482,17.3994,17.4319,70836.0
2015-09-16 15:30:00,21.45,21.47,21.43,21.47,86602.0,17.4319,17.4482,17.4156,17.4482,86602.0
2015-09-16 15:40:00,21.47,21.5,21.4,21.43,145603.0,17.4482,17.4725,17.3913,17.4156,145603.0
2015-09-16 15:50:00,21.43,21.46,21.39,21.42,233332.0,17.4156,17.44,17.3831,17.4075,233332.0
2015-09-17 09:30:00,21.38,21.5,21.25,21.25,70006.0,17.375,17.4725,17.2694,17.2694,70006.0
2015-09-17 09:40:00,21.25,21.6,21.17,21.53,84963.0,17.2694,17.5538,17.2043,17.4969,84963.0
2015-09-17 09:50:00,21.52,21.59,21.28,21.28,58499.0,17.4888,17.5457,17.2937,17.2937,58499.0
2015-09-17 10:00:00,21.3,21.32,21.24,21.26,60470.0,17.31,17.3263,17.2612,17.2775,60470.0
2015-09-17 10:10:00,21.26,21.33,21.24,21.26,39793.0,17.2775,17.3344,17.2612,17.2775,39793.0
2015-09-17 10:20:00,21.26,21.27,21.17,21.25,57290.0,17.2775,17.2856,17.2043,17.2694,57290.0
2015-09-17 10:30:00,21.26,21.28,21.24,21.27,36721.0,17.2775,17.2937,17.2612,17.2856,36721.0
2015-09-17 10:40:00,21.27,21.36,21.26,21.3,68997.0,17.2856,17.3588,17.2775,17.31,68997.0
2015-09-17 10:50:00,21.31,21.34,21.25,21.27,31180.0,17.3181,17.3425,17.2694,17.2856,31180.0
2015-09-17 11:00:00,21.27,21.38,21.26,21.34,36354.0,17.2856,17.375,17.2775,17.3425,36354.0
2015-09-17 11:10:00,21.33,21.47,21.32,21.38,90360.0,17.3344,17.4482,17.3263,17.375,90360.0
2015-09-17 11:20:00,21.38,21.41,21.32,21.33,72104.0,17.375,17.3994,17.3263,17.3344,72104.0
2015-09-17 11:30:00,21.33,21.35,21.27,21.29,35565.0,17.3344,17.3506,17.2856,17.3019,35565.0
2015-09-17 11:40:00,21.29,21.32,21.25,21.25,34155.0,17.3019,17.3263,17.2694,17.2694,34155.0
2015-09-17 11:50:00,21.25,21.31,21.25,21.28,21157.0,17.2694,17.3181,17.2694,17.2937,21157.0
2015-09-17 12:00:00,21.29,21.3,21.25,21.28,40000.0,17.3019,17.31,17.2694,17.2937,40000.0
2015-09-17 12:10:00,21.28,21.33,21.27,21.28,78438.0,17.2937,17.3344,17.2856,17.2937,78438.0
2015-09-17 12:20:00,21.29,21.32,21.28,21.31,17093.0,17.3019,17.3263,17.2937,17.3181,17093.0
2015-09-17 12:30:00,21.31,21.33,21.28,21.3,26993.0,17.3181,17.3344,17.2937,17.31,26993.0
2015-09-17 12:40:00,21.3,21.34,21.28,21.34,80428.0,17.31,17.3425,17.2937,17.3425,80428.0
2015-09-17 12:50:00,21.34,21.47,21.32,21.45,43119.0,17.3425,17.4482,17.3263,17.4319,43119.0
2015-09-17 13:00:00,21.45,21.53,21.44,21.51,41903.0,17.4319,17.4969,17.4238,17.4807,41903.0
2015-09-17 13:10:00,21.52,21.62,21.52,21.56,105218.0,17.4888,17.5701,17.4888,17.5213,105218.0
2015-09-17 13:20:00,21.55,21.59,21.48,21.48,31404.0,17.5132,17.5457,17.4563,17.4563,31404.0
2015-09-17 13:30:00,21.48,21.53,21.43,21.43,49834.0,17.4563,17.4969,17.4156,17.4156,49834.0
2015-09-17 13:40:00,21.43,21.59,21.42,21.59,40290.0,17.4156,17.5457,17.4075,17.5457,40290.0
2015-09-17 13:50:00,21.58,21.64,21.46,21.48,33492.0,17.5375,17.5863,17.44,17.4563,33492.0
2015-09-17 14:00:00,21.53,21.7,21.11,21.21,122342.0,17.4969,17.6351,17.1556,17.2369,122342.0
2015-09-17 14:10:00,21.21,21.53,21.2,21.46,73872.0,17.2369,17.4969,17.2287,17.44,73872.0
2015-09-17 14:20:00,21.47,21.52,21.43,21.43,45283.0,17.4482,17.4888,17.4156,17.4156,45283.0
2015-09-17 14:30:00,21.42,21.5,21.37,21.5,31016.0,17.4075,17.4725,17.3669,17.4725,31016.0
2015-09-17 14:40:00,21.5,21.72,21.5,21.65,74338.0,17.4725,17.6513,17.4725,17.5944,74338.0
2015-09-17 14:50:00,21.66,21.71,21.61,21.64,41807.0,17.6026,17.6432,17.5619,17.5863,41807.0
2015-09-17 15:00:00,21.65,21.7,21.55,21.55,36842.0,17.5944,17.6351,17.5132,17.5132,36842.0
2015-09-17 15:10:00,21.55,21.58,21.4,21.44,43046.0,17.5132,17.5375,17.3913,17.4238,43046.0
2015-09-17 15:20:00,21.44,21.44,21.28,21.41,99325.0,17.4238,17.4238,17.2937,17.3994,99325.0
2015-09-17 15:30:00,21.4,21.44,21.35,21.38,68803.0,17.3913,17.4238,17.3506,17.375,68803.0
2015-09-17 15:40:00,21.38,21.43,21.34,21.36,119950.0,17.375,17.4156,17.3425,17.3588,119950.0
2015-09-17 15:50:00,21.36,21.38,21.28,21.33,161201.0,17.3588,17.375,17.2937,17.3344,161201.0
2015-09-18 09:30:00,21.03,21.16,21.01,21.09,146126.0,17.0906,17.1962,17.0743,17.1393,146126.0
2015-09-18 09:40:00,21.08,21.22,21.08,21.13,34934.0,17.1312,17.245,17.1312,17.1718,34934.0
2015-09-18 09:50:00,21.13,21.29,21.05,21.26,23464.0,17.1718,17.3019,17.1068,17.2775,23464.0
2015-09-18 10:00:00,21.25,21.42,21.19,21.37,32350.0,17.2694,17.4075,17.2206,17.3669,32350.0
2015-09-18 10:10:00,21.36,21.45,21.25,21.27,33343.0,17.3588,17.4319,17.2694,17.2856,33343.0
2015-09-18 10:20:00,21.28,21.4,21.24,21.34,34387.0,17.2937,17.3913,17.2612,17.3425,34387.0
2015-09-18 10:30:00,21.32,21.32,21.2,21.21,21400.0,17.3263,17.3263,17.2287,17.2369,21400.0
2015-09-18 10:40:00,21.2,21.33,21.19,21.32,34176.0,17.2287,17.3344,17.2206,17.3263,34176.0
2015-09-18 10:50:00,21.31,21.34,21.28,21.33,26943.0,17.3181,17.3425,17.2937,17.3344,26943.0
2015-09-18 11:00:00,21.33,21.4,21.32,21.39,27082.0,17.3344,17.3913,17.3263,17.3831,27082.0
2015-09-18 11:10:00,21.38,21.39,21.32,21.35,34415.0,17.375,17.3831,17.3263,17.3506,34415.0
2015-09-18 11:20:00,21.33,21.39,21.29,21.31,17097.0,17.3344,17.3831,17.3019,17.3181,17097.0
2015-09-18 11:30:00,21.31,21.37,21.3,21.37,20820.0,17.3181,17.3669,17.31,17.3669,20820.0
2015-09-18 11:40:00,21.37,21.48,21.36,21.44,27685.0,17.3669,17.4563,17.3588,17.4238,27685.0
2015-09-18 11:50:00,21.44,21.44,21.34,21.34,26410.0,17.4238,17.4238,17.3425,17.3425,26410.0
2015-09-18 12:00:00,21.34,21.35,21.3,21.35,22125.0,17.3425,17.3506,17.31,17.3506,22125.0
2015-09-18 12:10:00,21.35,21.42,21.31,21.39,39936.0,17.3506,17.4075,17.3181,17.3831,39936.0
2015-09-18 12:20:00,21.39,21.41,21.33,21.34,20498.0,17.3831,17.3994,17.3344,17.3425,20498.0
2015-09-18 12:30:00,21.33,21.36,21.31,21.31,30921.0,17.3344,17.3588,17.3181,17.3181,30921.0
2015-09-18 12:40:00,21.31,21.31,21.24,21.26,21823.0,17.3181,17.3181,17.2612,17.2775,21823.0
2015-09-18 12:50:00,21.27,21.3,21.26,21.3,15411.0,17.2856,17.31,17.2775,17.31,15411.0
2015-09-18 13:00:00,21.29,21.39,21.26,21.37,90341.0,17.3019,17.3831,17.2775,17.3669,90341.0
2015-09-18 13:10:00,21.37,21.37,21.26,21.28,24750.0,17.3669,17.3669,17.2775,17.2937,24750.0
2015-09-18 13:20:00,21.28,21.28,21.19,21.26,28023.0,17.2937,17.2937,17.2206,17.2775,28023.0
2015-09-18 13:30:00,21.26,21.27,21.2,21.21,15463.0,17.2775,17.2856,17.2287,17.2369,15463.0
2015-09-18 13:40:00,21.21,21.22,21.17,21.18,25565.0,17.2369,17.245,17.2043,17.2125,25565.0
2015-09-18 13:50:00,21.18,21.2,21.15,21.16,27841.0,17.2125,17.2287,17.1881,17.1962,27841.0
2015-09-18 14:00:00,21.16,21.21,21.14,21.18,23207.0,17.1962,17.2369,17.18,17.2125,23207.0
2015-09-18 14:10:00,21.18,21.21,21.15,21.15,27815.0,17.2125,17.2369,17.1881,17.1881,27815.0
2015-09-18 14:20:00,21.15,21.2,21.15,21.17,20244.0,17.1881,17.2287,17.1881,17.2043,20244.0
2015-09-18 14:30:00,21.17,21.18,21.15,21.18,29857.0,17.2043,17.2125,17.1881,17.2125,29857.0
2015-09-18 14:40:00,21.18,21.2,21.15,21.16,19192.0,17.2125,17.2287,17.1881,17.1962,19192.0
2015-09-18 14:50:00,21.15,21.19,21.13,21.17,51126.0,17.1881,17.2206,17.1718,17.2043,51126.0
2015-09-18 15:00:00,21.18,21.19,21.12,21.12,42848.0,17.2125,17.2206,17.1637,17.1637,42848.0
2015-09-18 15:10:00,21.13,21.17,21.12,21.14,31109.0,17.1718,17.2043,17.1637,17.18,31109.0
2015-09-18 15:20:00,21.14,21.17,21.1,21.16,37330.0,17.18,17.2043,17.1475,17.1962,37330.0
2015-09-18 15:30:00,21.16,21.16,21.05,21.07,92021.0,17.1962,17.1962,17.1068,17.1231,92021.0
2015-09-18 15:40:00,21.07,21.08,20.95,21.01,220117.0,17.1231,17.1312,17.0256,17.0743,220117.0
2015-09-18 15:50:00,21.02,21.15,20.99,21.14,340796.0,17.0824,17.1881,17.0581,17.18,340796.0
2015-09-21 09:30:00,21.24,21.62,21.2,21.56,117018.0,17.2612,17.5701,17.2287,17.5213,117018.0
2015-09-21 09:40:00,21.55,21.57,21.46,21.53,46303.0,17.5132,17.5294,17.44,17.4969,46303.0
2015-09-21 09:50:00,21.53,21.59,21.51,21.53,37540.0,17.4969,17.5457,17.4807,17.4969,37540.0
2015-09-21 10:00:00,21.52,21.58,21.44,21.55,36591.0,17.4888,17.5375,17.4238,17.5132,36591.0
2015-09-21 10:10:00,21.56,21.79,21.56,21.75,76198.0,17.5213,17.7082,17.5213,17.6757,76198.0
2015-09-21 10:20:00,21.75,21.82,21.69,21.69,125412.0,17.6757,17.7326,17.6269,17.6269,125412.0
2015-09-21 10:30:00,21.69,21.8,21.69,21.77,65275.0,17.6269,17.7163,17.6269,17.692,65275.0
2015-09-21 10:40:00,21.78,21.78,21.7,21.72,50913.0,17.7001,17.7001,17.6351,17.6513,50913.0
2015-09-21 10:50:00,21.72,21.79,21.68,21.79,47957.0,17.6513,17.7082,17.6188,17.7082,47957.0
2015-09-21 11:00:00,21.8,21.89,21.78,21.83,73103.0,17.7163,17.7895,17.7001,17.7407,73103.0
2015-09-21 11:10:00,21.83,21.91,21.82,21.91,53860.0,17.7407,17.8057,17.7326,17.8057,53860.0
2015-09-21 11:20:00,21.92,21.96,21.87,21.96,45375.0,17.8139,17.8464,17.7732,17.8464,45375.0
2015-09-21 11:30:00,21.95,21.95,21.79,21.82,35065.0,17.8382,17.8382,17.7082,17.7326,35065.0
2015-09-21 11:40:00,21.82,21.85,21.8,21.85,26145.0,17.7326,17.757,17.7163,17.757,26145.0
2015-09-21 11:50:00,21.85,21.9,21.85,21.89,29444.0,17.757,17.7976,17.757,17.7895,29444.0
2015-09-21 12:00:00,21.9,21.91,21.76,21.82,60805.0,17.7976,17.8057,17.6838,17.7326,60805.0
2015-09-21 12:10:00,21.83,21.93,21.83,21.93,32355.0,17.7407,17.822,17.7407,17.822,32355.0
2015-09-21 12:20:00,21.93,21.97,21.92,21.95,64638.0,17.822,17.8545,17.8139,17.8382,64638.0
2015-09-21 12:30:00,21.95,22.0,21.93,21.97,64341.0,17.8382,17.8789,17.822,17.8545,64341.0
2015-09-21 12:40:00,21.98,22.05,21.97,22.0,84679.0,17.8626,17.9195,17.8545,17.8789,84679.0
2015-09-21 12:50:00,22.0,22.01,21.86,21.95,34527.0,17.8789,17.887,17.7651,17.8382,34527.0
2015-09-21 13:00:00,21.94,22.0,21.93,21.98,30904.0,17.8301,17.8789,17.822,17.8626,30904.0
2015-09-21 13:10:00,21.98,22.01,21.96,21.98,42824.0,17.8626,17.887,17.8464,17.8626,42824.0
2015-09-21 13:20:00,21.98,22.09,21.98,22.06,120731.0,17.8626,17.952,17.8626,17.9276,120731.0
2015-09-21 13:30:00,22.05,22.06,22.02,22.05,31304.0,17.9195,17.9276,17.8951,17.9195,31304.0
2015-09-21 13:40:00,22.05,22.06,21.95,21.95,62890.0,17.9195,17.9276,17.8382,17.8382,62890.0
2015-09-21 13:50:00,21.96,21.98,21.87,21.89,35565.0,17.8464,17.8626,17.7732,17.7895,35565.0
2015-09-21 14:00:00,21.89,21.96,21.88,21.91,25596.0,17.7895,17.8464,17.7813,17.8057,25596.0
2015-09-21 14:10:00,21.91,21.93,21.86,21.91,28343.0,17.8057,17.822,17.7651,17.8057,28343.0
2015-09-21 14:20:00,21.9,21.94,21.9,21.91,21294.0,17.7976,17.8301,17.7976,17.8057,21294.0
2015-09-21 14:30:00,21.92,21.94,21.87,21.91,35652.0,17.8139,17.8301,17.7732,17.8057,35652.0
2015-09-21 14:40:00,21.91,21.97,21.9,21.96,33368.0,17.8057,17.8545,17.7976,17.8464,33368.0
2015-09-21 14:50:00,21.97,22.01,21.97,21.98,77273.0,17.8545,17.887,17.8545,17.8626,77273.0
2015-09-21 15:00:00,21.98,21.99,21.83,21.93,71652.0,17.8626,17.8707,17.7407,17.822,71652.0
2015-09-21 15:10:00,21.92,21.93,21.86,21.87,35442.0,17.8139,17.822,17.7651,17.7732,35442.0
2015-09-21 15:20:00,21.87,21.89,21.83,21.88,48358.0,17.7732,17.7895,17.7407,17.7813,48358.0
2015-09-21 15:30:00,21.87,21.88,21.79,21.82,88802.0,17.7732,17.7813,17.7082,17.7326,88802.0
2015-09-21 15:40:00,21.82,21.87,21.79,21.8,139620.0,17.7326,17.7732,17.7082,17.7163,139620.0
2015-09-21 15:50:00,21.8,21.86,21.77,21.83,240198.0,17.7163,17.7651,17.692,17.7407,240198.0
2015-09-22 09:30:00,21.61,21.73,21.52,21.73,81781.0,17.5619,17.6594,17.4888,17.6594,81781.0
2015-09-22 09:40:00,21.75,21.78,21.64,21.64,30558.0,17.6757,17.7001,17.5863,17.5863,30558.0
2015-09-22 09:50:00,21.66,21.7,21.61,21.7,18934.0,17.6026,17.6351,17.5619,17.6351,18934.0
2015-09-22 10:00:00,21.69,21.83,21.69,21.69,26951.0,17.6269,17.7407,17.6269,17.6269,26951.0
2015-09-22 10:10:00,21.68,21.74,21.64,21.68,47419.0,17.6188,17.6676,17.5863,17.6188,47419.0
2015-09-22 10:20:00,21.67,21.75,21.63,21.7,50011.0,17.6107,17.6757,17.5782,17.6351,50011.0
2015-09-22 10:30:00,21.69,21.71,21.58,21.59,25013.0,17.6269,17.6432,17.5375,17.5457,25013.0
2015-09-22 10:40:00,21.6,21.63,21.57,21.58,18787.0,17.5538,17.5782,17.5294,17.5375,18787.0
2015-09-22 10:50:00,21.57,21.69,21.56,21.68,30226.0,17.5294,17.6269,17.5213,17.6188,30226.0
2015-09-22 11:00:00,21.67,21.67,21.53,21.55,55103.0,17.6107,17.6107,17.4969,17.5132,55103.0
2015-09-22 11:10:00,21.54,21.6,21.51,21.57,38100.0,17.505,17.5538,17.4807,17.5294,38100.0
2015-09-22 11:20:00,21.58,21.63,21.55,21.55,29622.0,17.5375,17.5782,17.5132,17.5132,29622.0
2015-09-22 11:30:00,21.54,21.54,21.49,21.51,29018.0,17.505,17.505,17.4644,17.4807,29018.0
2015-09-22 11:40:00,21.52,21.58,21.51,21.56,77125.0,17.4888,17.5375,17.4807,17.5213,77125.0
2015-09-22 11:50:00,21.56,21.69,21.56,21.66,71965.0,17.5213,17.6269,17.5213,17.6026,71965.0
2015-09-22 12:00:00,21.65,21.69,21.61,21.69,21870.0,17.5944,17.6269,17.5619,17.6269,21870.0
2015-09-22 12:10:00,21.68,21.7,21.62,21.63,12294.0,17.6188,17.6351,17.5701,17.5782,12294.0
2015-09-22 12:20:00,21.63,21.69,21.61,21.69,16517.0,17.5782,17.6269,17.5619,17.6269,16517.0
2015-09-22 12:30:00,21.69,21.72,21.67,21.72,24497.0,17.6269,17.6513,17.6107,17.6513,24497.0
2015-09-22 12:40:00,21.72,21.73,21.66,21.67,23326.0,17.6513,17.6594,17.6026,17.6107,23326.0
2015-09-22 12:50:00,21.67,21.67,21.6,21.65,25941.0,17.6107,17.6107,17.5538,17.5944,25941.0
2015-09-22 13:00:00,21.65,21.68,21.58,21.59,19995.0,17.5944,17.6188,17.5375,17.5457,19995.0
2015-09-22 13:10:00,21.59,21.61,21.53,21.56,19665.0,17.5457,17.5619,17.4969,17.5213,19665.0
2015-09-22 13:20:00,21.55,21.55,21.51,21.54,28753.0,17.5132,17.5132,17.4807,17.505,28753.0
2015-09-22 13:30:00,21.55,21.59,21.55,21.58,18617.0,17.5132,17.5457,17.5132,17.5375,18617.0
2015-09-22 13:40:00,21.57,21.67,21.57,21.62,33687.0,17.5294,17.6107,17.5294,17.5701,33687.0
2015-09-22 13:50:00,21.61,21.62,21.56,21.61,21495.0,17.5619,17.5701,17.5213,17.5619,21495.0
2015-09-22 14:00:00,21.61,21.63,21.59,21.6,23754.0,17.5619,17.5782,17.5457,17.5538,23754.0
2015-09-22 14:10:00,21.61,21.62,21.57,21.6,25747.0,17.5619,17.5701,17.5294,17.5538,25747.0
2015-09-22 14:20:00,21.59,21.65,21.59,21.64,23462.0,17.5457,17.5944,17.5457,17.5863,23462.0
2015-09-22 14:30:00,21.65,21.71,21.65,21.69,28744.0,17.5944,17.6432,17.5944,17.6269,28744.0
2015-09-22 14:40:00,21.69,21.7,21.61,21.61,21976.0,17.6269,17.6351,17.5619,17.5619,21976.0
2015-09-22 14:50:00,21.61,21.73,21.61,21.73,38416.0,17.5619,17.6594,17.5619,17.6594,38416.0
2015-09-22 15:00:00,21.73,21.76,21.71,21.73,17934.0,17.6594,17.6838,17.6432,17.6594,17934.0
2015-09-22 15:10:00,21.73,21.75,21.69,21.71,25046.0,17.6594,17.6757,17.6269,17.6432,25046.0
2015-09-22 15:20:00,21.7,21.75,21.65,21.72,75451.0,17.6351,17.6757,17.5944,17.6513,75451.0
2015-09-22 15:30:00,21.73,21.76,21.69,21.76,55747.0,17.6594,17.6838,17.6269,17.6838,55747.0
2015-09-22 15:40:00,21.76,21.77,21.74,21.75,73944.0,17.6838,17.692,17.6676,17.6757,73944.0
2015-09-22 15:50:00,21.75,21.83,21.73,21.81,164491.0,17.6757,17.7407,17.6594,17.7245,164491.0
2015-09-23 09:30:00,21.91,22.11,21.64,21.97,75472.0,17.8057,17.9683,17.5863,17.8545,75472.0
2015-09-23 09:40:00,21.96,22.17,21.96,22.09,78957.0,17.8464,18.017,17.8464,17.952,78957.0
2015-09-23 09:50:00,22.08,22.16,22.0,22.09,42526.0,17.9439,18.0089,17.8789,17.952,42526.0
2015-09-23 10:00:00,22.06,22.2,22.01,22.01,46975.0,17.9276,18.0414,17.887,17.887,46975.0
2015-09-23 10:10:00,22.01,22.05,22.0,22.03,41986.0,17.887,17.9195,17.8789,17.9033,41986.0
2015-09-23 10:20:00,22.04,22.06,22.0,22.03,58509.0,17.9114,17.9276,17.8789,17.9033,58509.0
2015-09-23 10:30:00,22.03,22.03,21.88,21.88,35390.0,17.9033,17.9033,17.7813,17.7813,35390.0
2015-09-23 10:40:00,21.86,21.88,21.75,21.75,38393.0,17.7651,17.7813,17.6757,17.6757,38393.0
2015-09-23 10:50:00,21.77,21.88,21.76,21.87,47521.0,17.692,17.7813,17.6838,17.7732,47521.0
2015-09-23 11:00:00,21.87,21.87,21.68,21.75,66947.0,17.7732,17.7732,17.6188,17.6757,66947.0
2015-09-23 11:10:00,21.75,21.75,21.65,21.68,16483.0,17.6757,17.6757,17.5944,17.6188,16483.0
2015-09-23 11:20:00,21.68,21.69,21.58,21.62,30211.0,17.6188,17.6269,17.5375,17.5701,30211.0
2015-09-23 11:30:00,21.63,21.63,21.54,21.59,46848.0,17.5782,17.5782,17.505,17.5457,46848.0
2015-09-23 11:40:00,21.59,21.62,21.48,21.61,49954.0,17.5457,17.5701,17.4563,17.5619,49954.0
2015-09-23 11:50:00,21.62,21.64,21.52,21.64,35074.0,17.5701,17.5863,17.4888,17.5863,35074.0
2015-09-23 12:00:00,21.63,21.66,21.61,21.66,26191.0,17.5782,17.6026,17.5619,17.6026,26191.0
2015-09-23 12:10:00,21.67,21.73,21.66,21.69,21973.0,17.6107,17.6594,17.6026,17.6269,21973.0
2015-09-23 12:20:00,21.68,21.71,21.61,21.71,15738.0,17.6188,17.6432,17.5619,17.6432,15738.0
2015-09-23 12:30:00,21.71,21.8,21.7,21.77,46209.0,17.6432,17.7163,17.6351,17.692,46209.0
2015-09-23 12:40:00,21.79,21.85,21.78,21.81,24498.0,17.7082,17.757,17.7001,17.7245,24498.0
2015-09-23 12:50:00,21.83,21.89,21.81,21.87,19649.0,17.7407,17.7895,17.7245,17.7732,19649.0
2015-09-23 13:00:00,21.86,21.86,21.82,21.82,30030.0,17.7651,17.7651,17.7326,17.7326,30030.0
2015-09-23 13:10:00,21.82,21.84,21.81,21.83,20080.0,17.7326,17.7488,17.7245,17.7407,20080.0
2015-09-23 13:20:00,21.84,21.84,21.67,21.7,20734.0,17.7488,17.7488,17.6107,17.6351,20734.0
2015-09-23 13:30:00,21.71,21.77,21.7,21.72,16728.0,17.6432,17.692,17.6351,17.6513,16728.0
2015-09-23 13:40:00,21.72,21.83,21.72,21.8,13396.0,17.6513,17.7407,17.6513,17.7163,13396.0
2015-09-23 13:50:00,21.79,21.82,21.74,21.77,16626.0,17.7082,17.7326,17.6676,17.692,16626.0
2015-09-23 14:00:00,21.77,21.84,21.75,21.81,24062.0,17.692,17.7488,17.6757,17.7245,24062.0
2015-09-23 14:10:00,21.81,21.82,21.76,21.76,24485.0,17.7245,17.7326,17.6838,17.6838,24485.0
2015-09-23 14:20:00,21.76,21.78,21.75,21.76,15966.0,17.6838,17.7001,17.6757,17.6838,15966.0
2015-09-23 14:30:00,21.76,21.78,21.67,21.67,47868.0,17.6838,17.7001,17.6107,17.6107,47868.0
2015-09-23 14:40:00,21.66,21.67,21.62,21.64,29976.0,17.6026,17.6107,17.5701,17.5863,29976.0
2015-09-23 14:50:00,21.65,21.69,21.61,21.69,34074.0,17.5944,17.6269,17.5619,17.6269,34074.0
2015-09-23 15:00:00,21.69,21.73,21.66,21.72,41213.0,17.6269,17.6594,17.6026,17.6513,41213.0
2015-09-23 15:10:00,21.72,21.76,21.7,21.75,45309.0,17.6513,17.6838,17.6351,17.6757,45309.0
2015-09-23 15:20:00,21.76,21.79,21.74,21.78,46343.0,17.6838,17.7082,17.6676,17.7001,46343.0
2015-09-23 15:30:00,21.79,21.83,21.77,21.83,61979.0,17.7082,17.7407,17.692,17.7407,61979.0
2015-09-23 15:40:00,21.83,21.87,21.79,21.82,117438.0,17.7407,17.7732,17.7082,17.7326,117438.0
2015-09-23 15:50:00,21.82,21.84,21.79,21.84,197746.0,17.7326,17.7488,17.7082,17.7488,197746.0
2015-09-24 09:30:00,21.61,21.83,21.43,21.7,50089.0,17.5619,17.7407,17.4156,17.6351,50089.0
2015-09-24 09:40:00,21.72,21.8,21.63,21.65,20650.0,17.6513,17.7163,17.5782,17.5944,20650.0
2015-09-24 09:50:00,21.65,21.65,21.56,21.62,26530.0,17.5944,17.5944,17.5213,17.5701,26530.0
2015-09-24 10:00:00,21.62,21.8,21.59,21.78,21300.0,17.5701,17.7163,17.5457,17.7001,21300.0
2015-09-24 10:10:00,21.79,21.84,21.76,21.84,22660.0,17.7082,17.7488,17.6838,17.7488,22660.0
2015-09-24 10:20:00,21.83,21.84,21.72,21.75,32768.0,17.7407,17.7488,17.6513,17.6757,32768.0
2015-09-24 10:30:00,21.74,21.9,21.71,21.89,46559.0,17.6676,17.7976,17.6432,17.7895,46559.0
2015-09-24 10:40:00,21.89,21.89,21.7,21.78,32610.0,17.7895,17.7895,17.6351,17.7001,32610.0
2015-09-24 10:50:00,21.77,21.77,21.71,21.72,28215.0,17.692,17.692,17.6432,17.6513,28215.0
2015-09-24 11:00:00,21.72,21.72,21.65,21.69,39771.0,17.6513,17.6513,17.5944,17.6269,39771.0
2015-09-24 11:10:00,21.69,21.69,21.66,21.68,17400.0,17.6269,17.6269,17.6026,17.6188,17400.0
2015-09-24 11:20:00,21.67,21.68,21.59,21.59,19083.0,17.6107,17.6188,17.5457,17.5457,19083.0
2015-09-24 11:30:00,21.6,21.65,21.59,21.65,22590.0,17.5538,17.5944,17.5457,17.5944,22590.0
2015-09-24 11:40:00,21.65,21.68,21.65,21.65,27639.0,17.5944,17.6188,17.5944,17.5944,27639.0
2015-09-24 11:50:00,21.64,21.68,21.63,21.68,35411.0,17.5863,17.6188,17.5782,17.6188,35411.0
2015-09-24 12:00:00,21.67,21.71,21.67,21.68,24307.0,17.6107,17.6432,17.6107,17.6188,24307.0
2015-09-24 12:10:00,21.69,21.71,21.67,21.69,15902.0,17.6269,17.6432,17.6107,17.6269,15902.0
2015-09-24 12:20:00,21.69,21.73,21.68,21.73,19697.0,17.6269,17.6594,17.6188,17.6594,19697.0
2015-09-24 12:30:00,21.74,21.78,21.74,21.78,22173.0,17.6676,17.7001,17.6676,17.7001,22173.0
2015-09-24 12:40:00,21.8,21.83,21.76,21.8,27020.0,17.7163,17.7407,17.6838,17.7163,27020.0
2015-09-24 12:50:00,21.81,21.88,21.78,21.79,106507.0,17.7245,17.7813,17.7001,17.7082,106507.0
2015-09-24 13:00:00,21.79,21.79,21.75,21.79,12148.0,17.7082,17.7082,17.6757,17.7082,12148.0
2015-09-24 13:10:00,21.8,21.82,21.75,21.76,14675.0,17.7163,17.7326,17.6757,17.6838,14675.0
2015-09-24 13:20:00,21.76,21.76,21.69,21.69,29893.0,17.6838,17.6838,17.6269,17.6269,29893.0
2015-09-24 13:30:00,21.7,21.74,21.68,21.71,47925.0,17.6351,17.6676,17.6188,17.6432,47925.0
2015-09-24 13:40:00,21.71,21.83,21.69,21.83,46268.0,17.6432,17.7407,17.6269,17.7407,46268.0
2015-09-24 13:50:00,21.84,21.86,21.76,21.79,31316.0,17.7488,17.7651,17.6838,17.7082,31316.0
2015-09-24 14:00:00,21.78,21.8,21.74,21.77,27900.0,17.7001,17.7163,17.6676,17.692,27900.0
2015-09-24 14:10:00,21.78,21.82,21.77,21.82,20840.0,17.7001,17.7326,17.692,17.7326,20840.0
2015-09-24 14:20:00,21.82,21.9,21.81,21.89,65660.0,17.7326,17.7976,17.7245,17.7895,65660.0
2015-09-24 14:30:00,21.9,21.92,21.9,21.9,27030.0,17.7976,17.8139,17.7976,17.7976,27030.0
2015-09-24 14:40:00,21.91,22.03,21.9,22.03,54865.0,17.8057,17.9033,17.7976,17.9033,54865.0
2015-09-24 14:50:00,22.02,22.06,21.99,21.99,39021.0,17.8951,17.9276,17.8707,17.8707,39021.0
2015-09-24 15:00:00,21.98,21.99,21.81,21.82,201746.0,17.8626,17.8707,17.7245,17.7326,201746.0
2015-09-24 15:10:00,21.83,21.93,21.79,21.9,71049.0,17.7407,17.822,17.7082,17.7976,71049.0
2015-09-24 15:20:00,21.91,21.95,21.9,21.93,71243.0,17.8057,17.8382,17.7976,17.822,71243.0
2015-09-24 15:30:00,21.92,21.92,21.82,21.85,74386.0,17.8139,17.8139,17.7326,17.757,74386.0
2015-09-24 15:40:00,21.85,21.9,21.85,21.87,104880.0,17.757,17.7976,17.757,17.7732,104880.0
2015-09-24 15:50:00,21.87,21.96,21.86,21.95,258709.0,17.7732,17.8464,17.7651,17.8382,258709.0
2015-09-25 09:30:00,22.13,22.13,21.95,22.1,64303.0,17.9845,17.9845,17.8382,17.9601,64303.0
2015-09-25 09:40:00,22.08,22.09,21.92,22.0,45619.0,17.9439,17.952,17.8139,17.8789,45619.0
2015-09-25 09:50:00,22.04,22.08,22.0,22.04,39794.0,17.9114,17.9439,17.8789,17.9114,39794.0
2015-09-25 10:00:00,22.04,22.12,21.97,21.97,52813.0,17.9114,17.9764,17.8545,17.8545,52813.0
2015-09-25 10:10:00,21.96,22.05,21.96,21.99,34035.0,17.8464,17.9195,17.8464,17.8707,34035.0
2015-09-25 10:20:00,21.98,22.02,21.85,21.88,27687.0,17.8626,17.8951,17.757,17.7813,27687.0
2015-09-25 10:30:00,21.88,21.95,21.86,21.94,38433.0,17.7813,17.8382,17.7651,17.8301,38433.0
2015-09-25 10:40:00,21.96,21.96,21.91,21.92,26597.0,17.8464,17.8464,17.8057,17.8139,26597.0
2015-09-25 10:50:00,21.93,21.96,21.88,21.94,19688.0,17.822,17.8464,17.7813,17.8301,19688.0
2015-09-25 11:00:00,21.94,21.94,21.85,21.88,19932.0,17.8301,17.8301,17.757,17.7813,19932.0
2015-09-25 11:10:00,21.88,21.95,21.88,21.92,24300.0,17.7813,17.8382,17.7813,17.8139,24300.0
2015-09-25 11:20:00,21.91,22.01,21.9,21.99,29432.0,17.8057,17.887,17.7976,17.8707,29432.0
2015-09-25 11:30:00,21.98,22.01,21.97,22.01,19120.0,17.8626,17.887,17.8545,17.887,19120.0
2015-09-25 11:40:00,22.01,22.06,22.0,22.0,41196.0,17.887,17.9276,17.8789,17.8789,41196.0
2015-09-25 11:50:00,22.01,22.05,22.0,22.03,19909.0,17.887,17.9195,17.8789,17.9033,19909.0
2015-09-25 12:00:00,22.02,22.04,22.01,22.03,12445.0,17.8951,17.9114,17.887,17.9033,12445.0
2015-09-25 12:10:00,22.03,22.09,22.02,22.03,23271.0,17.9033,17.952,17.8951,17.9033,23271.0
2015-09-25 12:20:00,22.04,22.06,22.02,22.02,13612.0,17.9114,17.9276,17.8951,17.8951,13612.0
2015-09-25 12:30:00,22.02,22.05,22.0,22.02,9700.0,17.8951,17.9195,17.8789,17.8951,9700.0
2015-09-25 12:40:00,22.02,22.05,22.02,22.02,9040.0,17.8951,17.9195,17.8951,17.8951,9040.0
2015-09-25 12:50:00,22.02,22.02,22.0,22.01,10066.0,17.8951,17.8951,17.8789,17.887,10066.0
2015-09-25 13:00:00,22.01,22.09,22.01,22.08,22191.0,17.887,17.952,17.887,17.9439,22191.0
2015-09-25 13:10:00,22.08,22.1,22.03,22.03,15268.0,17.9439,17.9601,17.9033,17.9033,15268.0
2015-09-25 13:20:00,22.03,22.04,22.01,22.02,10639.0,17.9033,17.9114,17.887,17.8951,10639.0
2015-09-25 13:30:00,22.02,22.07,22.02,22.06,15393.0,17.8951,17.9358,17.8951,17.9276,15393.0
2015-09-25 13:40:00,22.07,22.12,22.04,22.11,38618.0,17.9358,17.9764,17.9114,17.9683,38618.0
2015-09-25 13:50:00,22.11,22.2,22.11,22.18,41927.0,17.9683,18.0414,17.9683,18.0252,41927.0
2015-09-25 14:00:00,22.19,22.25,22.18,22.21,47608.0,18.0333,18.082,18.0252,18.0495,47608.0
2015-09-25 14:10:00,22.21,22.22,22.08,22.08,22282.0,18.0495,18.0577,17.9439,17.9439,22282.0
2015-09-25 14:20:00,22.08,22.09,22.01,22.06,34754.0,17.9439,17.952,17.887,17.9276,34754.0
2015-09-25 14:30:00,22.05,22.05,21.96,21.98,112711.0,17.9195,17.9195,17.8464,17.8626,112711.0
2015-09-25 14:40:00,21.99,22.01,21.91,21.91,47349.0,17.8707,17.887,17.8057,17.8057,47349.0
2015-09-25 14:50:00,21.91,21.94,21.88,21.9,51044.0,17.8057,17.8301,17.7813,17.7976,51044.0
2015-09-25 15:00:00,21.9,21.91,21.82,21.82,86522.0,17.7976,17.8057,17.7326,17.7326,86522.0
2015-09-25 15:10:00,21.83,21.91,21.82,21.88,49460.0,17.7407,17.8057,17.7326,17.7813,49460.0
2015-09-25 15:20:00,21.89,21.99,21.88,21.97,54046.0,17.7895,17.8707,17.7813,17.8545,54046.0
2015-09-25 15:30:00,21.96,22.01,21.94,21.95,51435.0,17.8464,17.887,17.8301,17.8382,51435.0
2015-09-25 15:40:00,21.95,21.99,21.92,21.98,78613.0,17.8382,17.8707,17.8139,17.8626,78613.0
2015-09-25 15:50:00,21.98,21.99,21.94,21.98,140832.0,17.8626,17.8707,17.8301,17.8626,140832.0
2015-09-28 09:30:00,21.79,21.94,21.79,21.81,28747.0,17.7082,17.8301,17.7082,17.7245,28747.0
2015-09-28 09:40:00,21.81,21.82,21.56,21.64,38659.0,17.7245,17.7326,17.5213,17.5863,38659.0
2015-09-28 09:50:00,21.64,21.64,21.36,21.42,71732.0,17.5863,17.5863,17.3588,17.4075,71732.0
2015-09-28 10:00:00,21.45,21.47,21.22,21.22,88323.0,17.4319,17.4482,17.245,17.245,88323.0
2015-09-28 10:10:00,21.23,21.32,21.08,21.08,56564.0,17.2531,17.3263,17.1312,17.1312,56564.0
2015-09-28 10:20:00,21.08,21.15,20.97,20.99,86330.0,17.1312,17.1881,17.0418,17.0581,86330.0
2015-09-28 10:30:00,21.0,21.01,20.88,20.97,90374.0,17.0662,17.0743,16.9687,17.0418,90374.0
2015-09-28 10:40:00,20.97,21.03,20.89,20.91,97347.0,17.0418,17.0906,16.9768,16.9931,97347.0
2015-09-28 10:50:00,20.9,21.04,20.88,21.03,89389.0,16.9849,17.0987,16.9687,17.0906,89389.0
2015-09-28 11:00:00,21.03,21.23,20.98,21.02,56503.0,17.0906,17.2531,17.0499,17.0824,56503.0
2015-09-28 11:10:00,21.02,21.07,20.98,21.05,34800.0,17.0824,17.1231,17.0499,17.1068,34800.0
2015-09-28 11:20:00,21.05,21.07,20.94,20.95,40396.0,17.1068,17.1231,17.0174,17.0256,40396.0
2015-09-28 11:30:00,20.97,20.99,20.88,20.99,48574.0,17.0418,17.0581,16.9687,17.0581,48574.0
2015-09-28 11:40:00,20.98,20.99,20.84,20.89,50281.0,17.0499,17.0581,16.9362,16.9768,50281.0
2015-09-28 11:50:00,20.89,20.92,20.83,20.88,21088.0,16.9768,17.0012,16.928,16.9687,21088.0
2015-09-28 12:00:00,20.86,20.89,20.84,20.85,27931.0,16.9524,16.9768,16.9362,16.9443,27931.0
2015-09-28 12:10:00,20.85,20.87,20.79,20.84,42616.0,16.9443,16.9605,16.8955,16.9362,42616.0
2015-09-28 12:20:00,20.83,20.91,20.79,20.88,33813.0,16.928,16.9931,16.8955,16.9687,33813.0
2015-09-28 12:30:00,20.87,20.87,20.79,20.81,21764.0,16.9605,16.9605,16.8955,16.9118,21764.0
2015-09-28 12:40:00,20.8,20.82,20.73,20.78,34865.0,16.9037,16.9199,16.8468,16.8874,34865.0
2015-09-28 12:50:00,20.78,20.81,20.74,20.78,47911.0,16.8874,16.9118,16.8549,16.8874,47911.0
2015-09-28 13:00:00,20.78,20.84,20.76,20.76,27090.0,16.8874,16.9362,16.8712,16.8712,27090.0
2015-09-28 13:10:00,20.76,20.78,20.71,20.75,26488.0,16.8712,16.8874,16.8305,16.863,26488.0
2015-09-28 13:20:00,20.75,20.76,20.67,20.7,28400.0,16.863,16.8712,16.798,16.8224,28400.0
2015-09-28 13:30:00,20.7,20.81,20.7,20.81,27906.0,16.8224,16.9118,16.8224,16.9118,27906.0
2015-09-28 13:40:00,20.8,20.84,20.74,20.74,31104.0,16.9037,16.9362,16.8549,16.8549,31104.0
2015-09-28 13:50:00,20.75,20.79,20.73,20.76,35320.0,16.863,16.8955,16.8468,16.8712,35320.0
2015-09-28 14:00:00,20.77,20.81,20.72,20.8,41668.0,16.8793,16.9118,16.8386,16.9037,41668.0
2015-09-28 14:10:00,20.77,20.79,20.72,20.77,31595.0,16.8793,16.8955,16.8386,16.8793,31595.0
2015-09-28 14:20:00,20.77,20.8,20.72,20.79,49066.0,16.8793,16.9037,16.8386,16.8955,49066.0
2015-09-28 14:30:00,20.8,20.8,20.72,20.8,29442.0,16.9037,16.9037,16.8386,16.9037,29442.0
2015-09-28 14:40:00,20.81,20.81,20.72,20.75,32191.0,16.9118,16.9118,16.8386,16.863,32191.0
2015-09-28 14:50:00,20.75,20.76,20.67,20.71,55235.0,16.863,16.8712,16.798,16.8305,55235.0
2015-09-28 15:00:00,20.71,20.72,20.69,20.71,40162.0,16.8305,16.8386,16.8143,16.8305,40162.0
2015-09-28 15:10:00,20.72,20.74,20.65,20.72,83019.0,16.8386,16.8549,16.7818,16.8386,83019.0
2015-09-28 15:20:00,20.73,20.74,20.66,20.68,60025.0,16.8468,16.8549,16.7899,16.8061,60025.0
2015-09-28 15:30:00,20.7,20.81,20.7,20.78,104579.0,16.8224,16.9118,16.8224,16.8874,104579.0
2015-09-28 15:40:00,20.77,20.9,20.76,20.9,186534.0,16.8793,16.9849,16.8712,16.9849,186534.0
2015-09-28 15:50:00,20.9,20.95,20.79,20.83,276017.0,16.9849,17.0256,16.8955,16.928,276017.0
2015-09-29 09:30:00,20.85,21.04,20.81,20.95,46186.0,16.9443,17.0987,16.9118,17.0256,46186.0
2015-09-29 09:40:00,20.95,20.96,20.81,20.81,109568.0,17.0256,17.0337,16.9118,16.9118,109568.0
2015-09-29 09:50:00,20.8,21.11,20.79,21.05,56920.0,16.9037,17.1556,16.8955,17.1068,56920.0
2015-09-29 10:00:00,21.07,21.18,21.02,21.02,51838.0,17.1231,17.2125,17.0824,17.0824,51838.0
2015-09-29 10:10:00,21.02,21.06,20.99,21.01,21700.0,17.0824,17.115,17.0581,17.0743,21700.0
2015-09-29 10:20:00,21.01,21.15,21.01,21.12,45031.0,17.0743,17.1881,17.0743,17.1637,45031.0
2015-09-29 10:30:00,21.13,21.18,21.09,21.18,35556.0,17.1718,17.2125,17.1393,17.2125,35556.0
2015-09-29 10:40:00,21.17,21.18,21.06,21.06,28054.0,17.2043,17.2125,17.115,17.115,28054.0
2015-09-29 10:50:00,21.06,21.16,21.04,21.12,18352.0,17.115,17.1962,17.0987,17.1637,18352.0
2015-09-29 11:00:00,21.12,21.25,21.11,21.15,30640.0,17.1637,17.2694,17.1556,17.1881,30640.0
2015-09-29 11:10:00,21.14,21.16,21.06,21.06,21499.0,17.18,17.1962,17.115,17.115,21499.0
2015-09-29 11:20:00,21.06,21.2,21.05,21.2,22891.0,17.115,17.2287,17.1068,17.2287,22891.0
2015-09-29 11:30:00,21.19,21.19,21.05,21.15,43114.0,17.2206,17.2206,17.1068,17.1881,43114.0
2015-09-29 11:40:00,21.16,21.2,21.1,21.19,16366.0,17.1962,17.2287,17.1475,17.2206,16366.0
2015-09-29 11:50:00,21.17,21.22,21.1,21.12,25711.0,17.2043,17.245,17.1475,17.1637,25711.0
2015-09-29 12:00:00,21.12,21.17,21.07,21.1,12486.0,17.1637,17.2043,17.1231,17.1475,12486.0
2015-09-29 12:10:00,21.1,21.22,21.04,21.17,23937.0,17.1475,17.245,17.0987,17.2043,23937.0
2015-09-29 12:20:00,21.16,21.23,21.16,21.23,19860.0,17.1962,17.2531,17.1962,17.2531,19860.0
2015-09-29 12:30:00,21.21,21.27,21.2,21.22,17615.0,17.2369,17.2856,17.2287,17.245,17615.0
2015-09-29 12:40:00,21.21,21.29,21.2,21.24,17486.0,17.2369,17.3019,17.2287,17.2612,17486.0
2015-09-29 12:50:00,21.23,21.23,21.08,21.09,26929.0,17.2531,17.2531,17.1312,17.1393,26929.0
2015-09-29 13:00:00,21.09,21.11,21.04,21.06,37664.0,17.1393,17.1556,17.0987,17.115,37664.0
2015-09-29 13:10:00,21.05,21.09,21.01,21.09,28929.0,17.1068,17.1393,17.0743,17.1393,28929.0
2015-09-29 13:20:00,21.09,21.12,21.07,21.09,22939.0,17.1393,17.1637,17.1231,17.1393,22939.0
2015-09-29 13:30:00,21.09,21.18,21.09,21.16,75449.0,17.1393,17.2125,17.1393,17.1962,75449.0
2015-09-29 13:40:00,21.16,21.21,21.14,21.15,38596.0,17.1962,17.2369,17.18,17.1881,38596.0
2015-09-29 13:50:00,21.16,21.19,21.12,21.18,39551.0,17.1962,17.2206,17.1637,17.2125,39551.0
2015-09-29 14:00:00,21.18,21.19,21.14,21.16,26084.0,17.2125,17.2206,17.18,17.1962,26084.0
2015-09-29 14:10:00,21.16,21.24,21.14,21.23,33221.0,17.1962,17.2612,17.18,17.2531,33221.0
2015-09-29 14:20:00,21.24,21.25,21.19,21.21,32827.0,17.2612,17.2694,17.2206,17.2369,32827.0
2015-09-29 14:30:00,21.21,21.22,21.16,21.19,21962.0,17.2369,17.245,17.1962,17.2206,21962.0
2015-09-29 14:40:00,21.19,21.21,21.12,21.12,21204.0,17.2206,17.2369,17.1637,17.1637,21204.0
2015-09-29 14:50:00,21.11,21.15,21.1,21.12,50975.0,17.1556,17.1881,17.1475,17.1637,50975.0
2015-09-29 15:00:00,21.12,21.13,21.04,21.08,31350.0,17.1637,17.1718,17.0987,17.1312,31350.0
2015-09-29 15:10:00,21.09,21.13,21.03,21.04,48072.0,17.1393,17.1718,17.0906,17.0987,48072.0
2015-09-29 15:20:00,21.04,21.05,20.93,20.97,102025.0,17.0987,17.1068,17.0093,17.0418,102025.0
2015-09-29 15:30:00,20.98,21.06,20.97,21.04,66050.0,17.0499,17.115,17.0418,17.0987,66050.0
2015-09-29 15:40:00,21.05,21.15,21.0,21.14,135981.0,17.1068,17.1881,17.0662,17.18,135981.0
2015-09-29 15:50:00,21.15,21.16,21.1,21.12,167007.0,17.1881,17.1962,17.1475,17.1637,167007.0
2015-09-30 09:30:00,21.32,21.38,21.19,21.36,45884.0,17.3263,17.375,17.2206,17.3588,45884.0
2015-09-30 09:40:00,21.33,21.33,21.07,21.16,59341.0,17.3344,17.3344,17.1231,17.1962,59341.0
2015-09-30 09:50:00,21.14,21.18,21.09,21.15,92252.0,17.18,17.2125,17.1393,17.1881,92252.0
2015-09-30 10:00:00,21.15,21.31,21.14,21.3,62552.0,17.1881,17.3181,17.18,17.31,62552.0
2015-09-30 10:10:00,21.3,21.3,21.19,21.28,31028.0,17.31,17.31,17.2206,17.2937,31028.0
2015-09-30 10:20:00,21.27,21.38,21.23,21.23,53044.0,17.2856,17.375,17.2531,17.2531,53044.0
2015-09-30 10:30:00,21.21,21.21,21.14,21.17,29191.0,17.2369,17.2369,17.18,17.2043,29191.0
2015-09-30 10:40:00,21.17,21.24,21.16,21.17,34439.0,17.2043,17.2612,17.1962,17.2043,34439.0
2015-09-30 10:50:00,21.18,21.19,21.03,21.05,34847.0,17.2125,17.2206,17.0906,17.1068,34847.0
2015-09-30 11:00:00,21.04,21.04,20.87,20.87,78671.0,17.0987,17.0987,16.9605,16.9605,78671.0
2015-09-30 11:10:00,20.85,21.01,20.85,21.01,25141.0,16.9443,17.0743,16.9443,17.0743,25141.0
2015-09-30 11:20:00,21.02,21.04,20.97,21.04,26035.0,17.0824,17.0987,17.0418,17.0987,26035.0
2015-09-30 11:30:00,21.04,21.07,20.95,20.95,26101.0,17.0987,17.1231,17.0256,17.0256,26101.0
2015-09-30 11:40:00,20.96,20.96,20.83,20.9,30471.0,17.0337,17.0337,16.928,16.9849,30471.0
2015-09-30 11:50:00,20.9,20.91,20.67,20.77,93180.0,16.9849,16.9931,16.798,16.8793,93180.0
2015-09-30 12:00:00,20.76,20.86,20.76,20.83,28081.0,16.8712,16.9524,16.8712,16.928,28081.0
2015-09-30 12:10:00,20.84,20.87,20.79,20.87,25117.0,16.9362,16.9605,16.8955,16.9605,25117.0
2015-09-30 12:20:00,20.86,20.95,20.85,20.94,31692.0,16.9524,17.0256,16.9443,17.0174,31692.0
2015-09-30 12:30:00,20.94,20.94,20.9,20.9,17715.0,17.0174,17.0174,16.9849,16.9849,17715.0
2015-09-30 12:40:00,20.9,20.92,20.84,20.84,23137.0,16.9849,17.0012,16.9362,16.9362,23137.0
2015-09-30 12:50:00,20.84,20.94,20.84,20.93,21313.0,16.9362,17.0174,16.9362,17.0093,21313.0
2015-09-30 13:00:00,20.94,20.96,20.86,20.91,37194.0,17.0174,17.0337,16.9524,16.9931,37194.0
2015-09-30 13:10:00,20.92,20.93,20.88,20.92,14100.0,17.0012,17.0093,16.9687,17.0012,14100.0
2015-09-30 13:20:00,20.94,20.94,20.89,20.92,14979.0,17.0174,17.0174,16.9768,17.0012,14979.0
2015-09-30 13:30:00,20.92,20.93,20.86,20.9,28169.0,17.0012,17.0093,16.9524,16.9849,28169.0
2015-09-30 13:40:00,20.9,21.03,20.9,20.98,25650.0,16.9849,17.0906,16.9849,17.0499,25650.0
2015-09-30 13:50:00,20.98,21.01,20.96,20.99,19582.0,17.0499,17.0743,17.0337,17.0581,19582.0
2015-09-30 14:00:00,20.99,21.0,20.94,20.97,23561.0,17.0581,17.0662,17.0174,17.0418,23561.0
2015-09-30 14:10:00,20.96,21.01,20.94,21.01,19099.0,17.0337,17.0743,17.0174,17.0743,19099.0
2015-09-30 14:20:00,21.02,21.05,20.98,21.0,34950.0,17.0824,17.1068,17.0499,17.0662,34950.0
2015-09-30 14:30:00,21.01,21.02,20.95,20.99,36490.0,17.0743,17.0824,17.0256,17.0581,36490.0
2015-09-30 14:40:00,20.99,21.08,20.99,21.07,20468.0,17.0581,17.1312,17.0581,17.1231,20468.0
2015-09-30 14:50:00,21.07,21.13,21.03,21.13,27554.0,17.1231,17.1718,17.0906,17.1718,27554.0
2015-09-30 15:00:00,21.12,21.16,21.1,21.15,31499.0,17.1637,17.1962,17.1475,17.1881,31499.0
2015-09-30 15:10:00,21.15,21.16,21.08,21.15,111226.0,17.1881,17.1962,17.1312,17.1881,111226.0
2015-09-30 15:20:00,21.15,21.17,21.1,21.14,48989.0,17.1881,17.2043,17.1475,17.18,48989.0
2015-09-30 15:30:00,21.14,21.2,21.12,21.19,76240.0,17.18,17.2287,17.1637,17.2206,76240.0
2015-09-30 15:40:00,21.19,21.27,21.19,21.22,94271.0,17.2206,17.2856,17.2206,17.245,94271.0
2015-09-30 15:50:00,21.22,21.25,21.17,21.19,164611.0,17.245,17.2694,17.2043,17.2206,164611.0
2015-10-01 09:30:00,21.26,21.34,20.88,20.93,70876.0,17.2775,17.3425,16.9687,17.0093,70876.0
2015-10-01 09:40:00,20.92,20.93,20.76,20.83,51633.0,17.0012,17.0093,16.8712,16.928,51633.0
2015-10-01 09:50:00,20.83,20.84,20.42,20.42,91302.0,16.928,16.9362,16.5948,16.5948,91302.0
2015-10-01 10:00:00,20.43,20.47,20.26,20.32,117268.0,16.603,16.6355,16.4648,16.5136,117268.0
2015-10-01 10:10:00,20.32,20.62,20.31,20.49,81527.0,16.5136,16.7574,16.5054,16.6517,81527.0
2015-10-01 10:20:00,20.5,20.57,20.38,20.54,25309.0,16.6599,16.7167,16.5623,16.6924,25309.0
2015-10-01 10:30:00,20.52,20.53,20.31,20.35,42272.0,16.6761,16.6842,16.5054,16.538,42272.0
2015-10-01 10:40:00,20.35,20.41,20.29,20.29,31905.0,16.538,16.5867,16.4892,16.4892,31905.0
2015-10-01 10:50:00,20.29,20.32,20.2,20.29,48492.0,16.4892,16.5136,16.4161,16.4892,48492.0
2015-10-01 11:00:00,20.28,20.29,20.14,20.14,36253.0,16.4811,16.4892,16.3673,16.3673,36253.0
2015-10-01 11:10:00,20.14,20.17,20.08,20.11,54277.0,16.3673,16.3917,16.3185,16.3429,54277.0
2015-10-01 11:20:00,20.11,20.31,20.1,20.24,66901.0,16.3429,16.5054,16.3348,16.4486,66901.0
2015-10-01 11:30:00,20.24,20.25,20.15,20.17,28407.0,16.4486,16.4567,16.3754,16.3917,28407.0
2015-10-01 11:40:00,20.16,20.16,20.08,20.1,43215.0,16.3835,16.3835,16.3185,16.3348,43215.0
2015-10-01 11:50:00,20.11,20.13,20.01,20.02,63613.0,16.3429,16.3592,16.2616,16.2698,63613.0
2015-10-01 12:00:00,20.03,20.04,19.98,20.04,63565.0,16.2779,16.286,16.2373,16.286,63565.0
2015-10-01 12:10:00,20.04,20.09,20.03,20.07,27556.0,16.286,16.3267,16.2779,16.3104,27556.0
2015-10-01 12:20:00,20.08,20.13,20.05,20.11,29154.0,16.3185,16.3592,16.2942,16.3429,29154.0
2015-10-01 12:30:00,20.11,20.22,20.1,20.16,84459.0,16.3429,16.4323,16.3348,16.3835,84459.0
2015-10-01 12:40:00,20.17,20.17,20.05,20.05,28872.0,16.3917,16.3917,16.2942,16.2942,28872.0
2015-10-01 12:50:00,20.04,20.07,20.01,20.02,41557.0,16.286,16.3104,16.2616,16.2698,41557.0
2015-10-01 13:00:00,20.02,20.02,19.99,20.0,47976.0,16.2698,16.2698,16.2454,16.2535,47976.0
2015-10-01 13:10:00,20.01,20.09,19.99,20.04,95964.0,16.2616,16.3267,16.2454,16.286,95964.0
2015-10-01 13:20:00,20.04,20.04,19.99,19.99,66878.0,16.286,16.286,16.2454,16.2454,66878.0
2015-10-01 13:30:00,19.99,20.01,19.99,20.0,97317.0,16.2454,16.2616,16.2454,16.2535,97317.0
2015-10-01 13:40:00,20.0,20.06,19.99,20.03,76595.0,16.2535,16.3023,16.2454,16.2779,76595.0
2015-10-01 13:50:00,20.03,20.05,20.0,20.04,47291.0,16.2779,16.2942,16.2535,16.286,47291.0
2015-10-01 14:00:00,20.03,20.03,19.99,20.0,53083.0,16.2779,16.2779,16.2454,16.2535,53083.0
2015-10-01 14:10:00,20.01,20.02,19.96,19.97,83930.0,16.2616,16.2698,16.221,16.2291,83930.0
2015-10-01 14:20:00,19.97,19.99,19.84,19.89,119337.0,16.2291,16.2454,16.1235,16.1641,119337.0
2015-10-01 14:30:00,19.9,19.98,19.88,19.93,56819.0,16.1723,16.2373,16.156,16.1966,56819.0
2015-10-01 14:40:00,19.93,19.97,19.89,19.89,68187.0,16.1966,16.2291,16.1641,16.1641,68187.0
2015-10-01 14:50:00,19.89,19.97,19.88,19.96,77163.0,16.1641,16.2291,16.156,16.221,77163.0
2015-10-01 15:00:00,19.96,20.04,19.95,19.98,78171.0,16.221,16.286,16.2129,16.2373,78171.0
2015-10-01 15:10:00,19.98,20.02,19.97,19.99,87032.0,16.2373,16.2698,16.2291,16.2454,87032.0
2015-10-01 15:20:00,19.99,20.02,19.95,19.96,71680.0,16.2454,16.2698,16.2129,16.221,71680.0
2015-10-01 15:30:00,19.96,19.99,19.91,19.93,141880.0,16.221,16.2454,16.1804,16.1966,141880.0
2015-10-01 15:40:00,19.93,20.05,19.93,20.0,147278.0,16.1966,16.2942,16.1966,16.2535,147278.0
2015-10-01 15:50:00,20.0,20.05,19.93,20.01,278621.0,16.2535,16.2942,16.1966,16.2616,278621.0
2015-10-02 09:30:00,19.8,20.04,19.61,19.69,90937.0,16.091,16.286,15.9366,16.0016,90937.0
2015-10-02 09:40:00,19.68,19.8,19.57,19.59,98389.0,15.9935,16.091,15.9041,15.9203,98389.0
2015-10-02 09:50:00,19.59,19.62,19.44,19.5,139350.0,15.9203,15.9447,15.7984,15.8472,139350.0
2015-10-02 10:00:00,19.48,19.58,19.47,19.48,196202.0,15.8309,15.9122,15.8228,15.8309,196202.0
2015-10-02 10:10:00,19.49,19.71,19.46,19.71,160802.0,15.8391,16.0178,15.8147,16.0178,160802.0
2015-10-02 10:20:00,19.71,19.87,19.66,19.66,78539.0,16.0178,16.1479,15.9772,15.9772,78539.0
2015-10-02 10:30:00,19.66,19.67,19.57,19.65,49995.0,15.9772,15.9853,15.9041,15.9691,49995.0
2015-10-02 10:40:00,19.66,19.7,19.62,19.66,85807.0,15.9772,16.0097,15.9447,15.9772,85807.0
2015-10-02 10:50:00,19.67,19.7,19.6,19.68,90504.0,15.9853,16.0097,15.9284,15.9935,90504.0
2015-10-02 11:00:00,19.68,19.72,19.6,19.71,42115.0,15.9935,16.026,15.9284,16.0178,42115.0
2015-10-02 11:10:00,19.71,19.74,19.59,19.63,54705.0,16.0178,16.0422,15.9203,15.9528,54705.0
2015-10-02 11:20:00,19.65,19.71,19.61,19.7,42654.0,15.9691,16.0178,15.9366,16.0097,42654.0
2015-10-02 11:30:00,19.71,19.75,19.64,19.64,54391.0,16.0178,16.0503,15.961,15.961,54391.0
2015-10-02 11:40:00,19.63,19.67,19.62,19.64,45398.0,15.9528,15.9853,15.9447,15.961,45398.0
2015-10-02 11:50:00,19.63,19.66,19.61,19.62,47108.0,15.9528,15.9772,15.9366,15.9447,47108.0
2015-10-02 12:00:00,19.63,19.74,19.61,19.74,122955.0,15.9528,16.0422,15.9366,16.0422,122955.0
2015-10-02 12:10:00,19.75,19.93,19.75,19.9,51583.0,16.0503,16.1966,16.0503,16.1723,51583.0
2015-10-02 12:20:00,19.92,19.96,19.88,19.88,43352.0,16.1885,16.221,16.156,16.156,43352.0
2015-10-02 12:30:00,19.88,19.89,19.77,19.77,63791.0,16.156,16.1641,16.0666,16.0666,63791.0
2015-10-02 12:40:00,19.77,19.91,19.77,19.9,26404.0,16.0666,16.1804,16.0666,16.1723,26404.0
2015-10-02 12:50:00,19.9,20.07,19.89,20.0,85522.0,16.1723,16.3104,16.1641,16.2535,85522.0
2015-10-02 13:00:00,20.01,20.14,19.99,20.12,36440.0,16.2616,16.3673,16.2454,16.351,36440.0
2015-10-02 13:10:00,20.12,20.2,20.11,20.12,23667.0,16.351,16.4161,16.3429,16.351,23667.0
2015-10-02 13:20:00,20.12,20.14,20.11,20.14,13995.0,16.351,16.3673,16.3429,16.3673,13995.0
2015-10-02 13:30:00,20.14,20.17,20.09,20.09,30994.0,16.3673,16.3917,16.3267,16.3267,30994.0
2015-10-02 13:40:00,20.1,20.2,20.07,20.18,18053.0,16.3348,16.4161,16.3104,16.3998,18053.0
2015-10-02 13:50:00,20.19,20.22,20.16,20.17,28675.0,16.4079,16.4323,16.3835,16.3917,28675.0
2015-10-02 14:00:00,20.16,20.23,20.15,20.21,26353.0,16.3835,16.4404,16.3754,16.4242,26353.0
2015-10-02 14:10:00,20.21,20.21,20.14,20.16,35556.0,16.4242,16.4242,16.3673,16.3835,35556.0
2015-10-02 14:20:00,20.16,20.25,20.15,20.24,44682.0,16.3835,16.4567,16.3754,16.4486,44682.0
2015-10-02 14:30:00,20.25,20.27,20.14,20.16,43653.0,16.4567,16.4729,16.3673,16.3835,43653.0
2015-10-02 14:40:00,20.17,20.17,20.1,20.11,47909.0,16.3917,16.3917,16.3348,16.3429,47909.0
2015-10-02 14:50:00,20.11,20.15,20.06,20.1,35192.0,16.3429,16.3754,16.3023,16.3348,35192.0
2015-10-02 15:00:00,20.1,20.22,20.08,20.2,28303.0,16.3348,16.4323,16.3185,16.4161,28303.0
2015-10-02 15:10:00,20.21,20.26,20.2,20.24,29469.0,16.4242,16.4648,16.4161,16.4486,29469.0
2015-10-02 15:20:00,20.24,20.32,20.24,20.29,47484.0,16.4486,16.5136,16.4486,16.4892,47484.0
2015-10-02 15:30:00,20.3,20.32,20.26,20.27,62741.0,16.4973,16.5136,16.4648,16.4729,62741.0
2015-10-02 15:40:00,20.27,20.33,20.23,20.33,55922.0,16.4729,16.5217,16.4404,16.5217,55922.0
2015-10-02 15:50:00,20.33,20.35,20.3,20.34,115535.0,16.5217,16.538,16.4973,16.5298,115535.0
2015-10-05 09:30:00,20.55,20.7,20.48,20.65,42090.0,16.7005,16.8224,16.6436,16.7818,42090.0
2015-10-05 09:40:00,20.62,20.72,20.57,20.69,28585.0,16.7574,16.8386,16.7167,16.8143,28585.0
2015-10-05 09:50:00,20.69,20.7,20.5,20.7,30504.0,16.8143,16.8224,16.6599,16.8224,30504.0
2015-10-05 10:00:00,20.7,20.7,20.57,20.66,14480.0,16.8224,16.8224,16.7167,16.7899,14480.0
2015-10-05 10:10:00,20.68,20.85,20.68,20.84,46847.0,16.8061,16.9443,16.8061,16.9362,46847.0
2015-10-05 10:20:00,20.84,20.85,20.71,20.73,24824.0,16.9362,16.9443,16.8305,16.8468,24824.0
2015-10-05 10:30:00,20.7,20.75,20.65,20.67,40163.0,16.8224,16.863,16.7818,16.798,40163.0
2015-10-05 10:40:00,20.67,20.68,20.51,20.51,38935.0,16.798,16.8061,16.668,16.668,38935.0
2015-10-05 10:50:00,20.51,20.61,20.42,20.6,38055.0,16.668,16.7493,16.5948,16.7411,38055.0
2015-10-05 11:00:00,20.62,20.67,20.6,20.64,21992.0,16.7574,16.798,16.7411,16.7736,21992.0
2015-10-05 11:10:00,20.64,20.64,20.55,20.55,20418.0,16.7736,16.7736,16.7005,16.7005,20418.0
2015-10-05 11:20:00,20.56,20.65,20.55,20.61,74348.0,16.7086,16.7818,16.7005,16.7493,74348.0
2015-10-05 11:30:00,20.61,20.65,20.6,20.61,21058.0,16.7493,16.7818,16.7411,16.7493,21058.0
2015-10-05 11:40:00,20.61,20.67,20.59,20.64,28658.0,16.7493,16.798,16.733,16.7736,28658.0
2015-10-05 11:50:00,20.65,20.73,20.64,20.73,17951.0,16.7818,16.8468,16.7736,16.8468,17951.0
2015-10-05 12:00:00,20.73,20.75,20.7,20.71,12707.0,16.8468,16.863,16.8224,16.8305,12707.0
2015-10-05 12:10:00,20.7,20.76,20.66,20.73,15217.0,16.8224,16.8712,16.7899,16.8468,15217.0
2015-10-05 12:20:00,20.72,20.72,20.65,20.7,12181.0,16.8386,16.8386,16.7818,16.8224,12181.0
2015-10-05 12:30:00,20.71,20.76,20.69,20.76,16310.0,16.8305,16.8712,16.8143,16.8712,16310.0
2015-10-05 12:40:00,20.75,20.76,20.72,20.76,15910.0,16.863,16.8712,16.8386,16.8712,15910.0
2015-10-05 12:50:00,20.77,20.77,20.68,20.72,19963.0,16.8793,16.8793,16.8061,16.8386,19963.0
2015-10-05 13:00:00,20.73,20.78,20.72,20.76,21732.0,16.8468,16.8874,16.8386,16.8712,21732.0
2015-10-05 13:10:00,20.76,20.84,20.75,20.84,25558.0,16.8712,16.9362,16.863,16.9362,25558.0
2015-10-05 13:20:00,20.84,20.84,20.81,20.82,35256.0,16.9362,16.9362,16.9118,16.9199,35256.0
2015-10-05 13:30:00,20.82,20.82,20.77,20.78,22979.0,16.9199,16.9199,16.8793,16.8874,22979.0
2015-10-05 13:40:00,20.77,20.77,20.7,20.77,24665.0,16.8793,16.8793,16.8224,16.8793,24665.0
2015-10-05 13:50:00,20.76,20.8,20.69,20.71,49227.0,16.8712,16.9037,16.8143,16.8305,49227.0
2015-10-05 14:00:00,20.71,20.77,20.66,20.71,24623.0,16.8305,16.8793,16.7899,16.8305,24623.0
2015-10-05 14:10:00,20.71,20.76,20.71,20.74,43837.0,16.8305,16.8712,16.8305,16.8549,43837.0
2015-10-05 14:20:00,20.73,20.78,20.72,20.77,24458.0,16.8468,16.8874,16.8386,16.8793,24458.0
2015-10-05 14:30:00,20.78,20.79,20.71,20.73,23447.0,16.8874,16.8955,16.8305,16.8468,23447.0
2015-10-05 14:40:00,20.72,20.76,20.71,20.75,23058.0,16.8386,16.8712,16.8305,16.863,23058.0
2015-10-05 14:50:00,20.74,20.76,20.65,20.74,57853.0,16.8549,16.8712,16.7818,16.8549,57853.0
2015-10-05 15:00:00,20.73,20.73,20.67,20.68,46116.0,16.8468,16.8468,16.798,16.8061,46116.0
2015-10-05 15:10:00,20.67,20.67,20.6,20.6,40377.0,16.798,16.798,16.7411,16.7411,40377.0
2015-10-05 15:20:00,20.6,20.66,20.59,20.63,38119.0,16.7411,16.7899,16.733,16.7655,38119.0
2015-10-05 15:30:00,20.63,20.67,20.61,20.65,66224.0,16.7655,16.798,16.7493,16.7818,66224.0
2015-10-05 15:40:00,20.65,20.76,20.65,20.74,94183.0,16.7818,16.8712,16.7818,16.8549,94183.0
2015-10-05 15:50:00,20.73,20.75,20.7,20.7,165750.0,16.8468,16.863,16.8224,16.8224,165750.0
2015-10-06 09:30:00,20.57,20.69,20.45,20.48,68163.0,16.7167,16.8143,16.6192,16.6436,68163.0
2015-10-06 09:40:00,20.49,20.53,20.41,20.49,52486.0,16.6517,16.6842,16.5867,16.6517,52486.0
2015-10-06 09:50:00,20.48,20.5,20.38,20.42,39196.0,16.6436,16.6599,16.5623,16.5948,39196.0
2015-10-06 10:00:00,20.44,20.51,20.33,20.34,43505.0,16.6111,16.668,16.5217,16.5298,43505.0
2015-10-06 10:10:00,20.34,20.38,20.19,20.19,69791.0,16.5298,16.5623,16.4079,16.4079,69791.0
2015-10-06 10:20:00,20.17,20.19,20.11,20.12,47987.0,16.3917,16.4079,16.3429,16.351,47987.0
2015-10-06 10:30:00,20.12,20.21,20.08,20.2,46841.0,16.351,16.4242,16.3185,16.4161,46841.0
2015-10-06 10:40:00,20.2,20.23,20.13,20.13,55332.0,16.4161,16.4404,16.3592,16.3592,55332.0
2015-10-06 10:50:00,20.12,20.14,20.0,20.02,88324.0,16.351,16.3673,16.2535,16.2698,88324.0
2015-10-06 11:00:00,20.02,20.08,19.99,20.05,40518.0,16.2698,16.3185,16.2454,16.2942,40518.0
2015-10-06 11:10:00,20.06,20.19,20.02,20.19,43086.0,16.3023,16.4079,16.2698,16.4079,43086.0
2015-10-06 11:20:00,20.19,20.23,20.15,20.21,32310.0,16.4079,16.4404,16.3754,16.4242,32310.0
2015-10-06 11:30:00,20.21,20.24,20.11,20.14,25382.0,16.4242,16.4486,16.3429,16.3673,25382.0
2015-10-06 11:40:00,20.14,20.18,20.09,20.16,23380.0,16.3673,16.3998,16.3267,16.3835,23380.0
2015-10-06 11:50:00,20.17,20.19,20.03,20.05,43357.0,16.3917,16.4079,16.2779,16.2942,43357.0
2015-10-06 12:00:00,20.07,20.13,20.06,20.09,15100.0,16.3104,16.3592,16.3023,16.3267,15100.0
2015-10-06 12:10:00,20.1,20.1,19.99,20.01,58996.0,16.3348,16.3348,16.2454,16.2616,58996.0
2015-10-06 12:20:00,20.01,20.07,19.99,20.01,23245.0,16.2616,16.3104,16.2454,16.2616,23245.0
2015-10-06 12:30:00,20.01,20.03,19.99,20.0,43448.0,16.2616,16.2779,16.2454,16.2535,43448.0
2015-10-06 12:40:00,20.01,20.04,20.0,20.04,18707.0,16.2616,16.286,16.2535,16.286,18707.0
2015-10-06 12:50:00,20.04,20.07,20.04,20.07,15852.0,16.286,16.3104,16.286,16.3104,15852.0
2015-10-06 13:00:00,20.07,20.15,20.05,20.14,12401.0,16.3104,16.3754,16.2942,16.3673,12401.0
2015-10-06 13:10:00,20.14,20.22,20.14,20.21,17115.0,16.3673,16.4323,16.3673,16.4242,17115.0
2015-10-06 13:20:00,20.22,20.25,20.22,20.23,23171.0,16.4323,16.4567,16.4323,16.4404,23171.0
2015-10-06 13:30:00,20.23,20.23,20.18,20.19,15093.0,16.4404,16.4404,16.3998,16.4079,15093.0
2015-10-06 13:40:00,20.19,20.19,20.1,20.12,20870.0,16.4079,16.4079,16.3348,16.351,20870.0
2015-10-06 13:50:00,20.14,20.16,20.12,20.13,25951.0,16.3673,16.3835,16.351,16.3592,25951.0
2015-10-06 14:00:00,20.13,20.14,20.11,20.11,22204.0,16.3592,16.3673,16.3429,16.3429,22204.0
2015-10-06 14:10:00,20.12,20.28,20.11,20.28,20608.0,16.351,16.4811,16.3429,16.4811,20608.0
2015-10-06 14:20:00,20.28,20.31,20.26,20.3,30715.0,16.4811,16.5054,16.4648,16.4973,30715.0
2015-10-06 14:30:00,20.3,20.31,20.27,20.3,25802.0,16.4973,16.5054,16.4729,16.4973,25802.0
2015-10-06 14:40:00,20.3,20.32,20.26,20.32,32275.0,16.4973,16.5136,16.4648,16.5136,32275.0
2015-10-06 14:50:00,20.32,20.34,20.27,20.28,18895.0,16.5136,16.5298,16.4729,16.4811,18895.0
2015-10-06 15:00:00,20.27,20.28,20.25,20.27,39915.0,16.4729,16.4811,16.4567,16.4729,39915.0
2015-10-06 15:10:00,20.27,20.27,20.18,20.23,42081.0,16.4729,16.4729,16.3998,16.4404,42081.0
2015-10-06 15:20:00,20.22,20.22,20.18,20.21,54161.0,16.4323,16.4323,16.3998,16.4242,54161.0
2015-10-06 15:30:00,20.21,20.21,20.16,20.17,55205.0,16.4242,16.4242,16.3835,16.3917,55205.0
2015-10-06 15:40:00,20.17,20.21,20.16,20.2,72568.0,16.3917,16.4242,16.3835,16.4161,72568.0
2015-10-06 15:50:00,20.19,20.2,20.11,20.12,185494.0,16.4079,16.4161,16.3429,16.351,185494.0
2015-10-07 09:30:00,20.37,20.52,20.05,20.15,71908.0,16.5542,16.6761,16.2942,16.3754,71908.0
2015-10-07 09:40:00,20.16,20.21,20.1,20.1,57924.0,16.3835,16.4242,16.3348,16.3348,57924.0
2015-10-07 09:50:00,20.1,20.1,20.01,20.01,46451.0,16.3348,16.3348,16.2616,16.2616,46451.0
2015-10-07 10:00:00,20.03,20.07,20.0,20.04,56954.0,16.2779,16.3104,16.2535,16.286,56954.0
2015-10-07 10:10:00,20.05,20.09,20.01,20.01,52101.0,16.2942,16.3267,16.2616,16.2616,52101.0
2015-10-07 10:20:00,20.03,20.03,19.99,19.99,76952.0,16.2779,16.2779,16.2454,16.2454,76952.0
2015-10-07 10:30:00,19.99,20.06,19.98,20.01,142029.0,16.2454,16.3023,16.2373,16.2616,142029.0
2015-10-07 10:40:00,20.0,20.08,19.96,20.03,50970.0,16.2535,16.3185,16.221,16.2779,50970.0
2015-10-07 10:50:00,20.04,20.16,20.0,20.08,66576.0,16.286,16.3835,16.2535,16.3185,66576.0
2015-10-07 11:00:00,20.07,20.12,19.98,20.02,55149.0,16.3104,16.351,16.2373,16.2698,55149.0
2015-10-07 11:10:00,20.03,20.03,19.98,20.01,65276.0,16.2779,16.2779,16.2373,16.2616,65276.0
2015-10-07 11:20:00,20.01,20.02,19.99,19.99,50899.0,16.2616,16.2698,16.2454,16.2454,50899.0
2015-10-07 11:30:00,19.99,20.14,19.98,20.13,72386.0,16.2454,16.3673,16.2373,16.3592,72386.0
2015-10-07 11:40:00,20.13,20.13,20.06,20.11,36090.0,16.3592,16.3592,16.3023,16.3429,36090.0
2015-10-07 11:50:00,20.12,20.28,20.12,20.22,82434.0,16.351,16.4811,16.351,16.4323,82434.0
2015-10-07 12:00:00,20.22,20.24,20.13,20.14,42401.0,16.4323,16.4486,16.3592,16.3673,42401.0
2015-10-07 12:10:00,20.14,20.26,20.13,20.26,26695.0,16.3673,16.4648,16.3592,16.4648,26695.0
2015-10-07 12:20:00,20.26,20.28,20.18,20.19,43170.0,16.4648,16.4811,16.3998,16.4079,43170.0
2015-10-07 12:30:00,20.19,20.23,20.18,20.21,27820.0,16.4079,16.4404,16.3998,16.4242,27820.0
2015-10-07 12:40:00,20.21,20.26,20.18,20.26,29577.0,16.4242,16.4648,16.3998,16.4648,29577.0
2015-10-07 12:50:00,20.26,20.27,20.23,20.24,23234.0,16.4648,16.4729,16.4404,16.4486,23234.0
2015-10-07 13:00:00,20.24,20.27,20.22,20.25,31966.0,16.4486,16.4729,16.4323,16.4567,31966.0
2015-10-07 13:10:00,20.25,20.29,20.22,20.23,39353.0,16.4567,16.4892,16.4323,16.4404,39353.0
2015-10-07 13:20:00,20.22,20.26,20.22,20.26,27928.0,16.4323,16.4648,16.4323,16.4648,27928.0
2015-10-07 13:30:00,20.26,20.34,20.25,20.33,40115.0,16.4648,16.5298,16.4567,16.5217,40115.0
2015-10-07 13:40:00,20.33,20.38,20.32,20.38,36966.0,16.5217,16.5623,16.5136,16.5623,36966.0
2015-10-07 13:50:00,20.38,20.41,20.35,20.38,45366.0,16.5623,16.5867,16.538,16.5623,45366.0
2015-10-07 14:00:00,20.38,20.44,20.36,20.41,35297.0,16.5623,16.6111,16.5461,16.5867,35297.0
2015-10-07 14:10:00,20.41,20.41,20.36,20.36,34306.0,16.5867,16.5867,16.5461,16.5461,34306.0
2015-10-07 14:20:00,20.36,20.38,20.34,20.35,25854.0,16.5461,16.5623,16.5298,16.538,25854.0
2015-10-07 14:30:00,20.36,20.38,20.32,20.34,34959.0,16.5461,16.5623,16.5136,16.5298,34959.0
2015-10-07 14:40:00,20.34,20.39,20.33,20.35,33841.0,16.5298,16.5705,16.5217,16.538,33841.0
2015-10-07 14:50:00,20.35,20.37,20.33,20.36,27428.0,16.538,16.5542,16.5217,16.5461,27428.0
2015-10-07 15:00:00,20.36,20.37,20.33,20.34,45094.0,16.5461,16.5542,16.5217,16.5298,45094.0
2015-10-07 15:10:00,20.34,20.41,20.33,20.39,59808.0,16.5298,16.5867,16.5217,16.5705,59808.0
2015-10-07 15:20:00,20.39,20.41,20.36,20.38,64346.0,16.5705,16.5867,16.5461,16.5623,64346.0
2015-10-07 15:30:00,20.38,20.45,20.37,20.45,55647.0,16.5623,16.6192,16.5542,16.6192,55647.0
2015-10-07 15:40:00,20.45,20.48,20.38,20.4,115107.0,16.6192,16.6436,16.5623,16.5786,115107.0
2015-10-07 15:50:00,20.4,20.41,20.38,20.41,201795.0,16.5786,16.5867,16.5623,16.5867,201795.0
2015-10-08 09:30:00,20.31,20.74,20.2,20.7,106524.0,16.5054,16.8549,16.4161,16.8224,106524.0
2015-10-08 09:40:00,20.71,21.13,20.69,20.98,61191.0,16.8305,17.1718,16.8143,17.0499,61191.0
2015-10-08 09:50:00,21.0,21.21,20.99,21.15,97553.0,17.0662,17.2369,17.0581,17.1881,97553.0
2015-10-08 10:00:00,21.16,21.19,20.98,21.04,41493.0,17.1962,17.2206,17.0499,17.0987,41493.0
2015-10-08 10:10:00,21.03,21.05,20.91,20.91,39156.0,17.0906,17.1068,16.9931,16.9931,39156.0
2015-10-08 10:20:00,20.91,21.06,20.87,20.97,35967.0,16.9931,17.115,16.9605,17.0418,35967.0
2015-10-08 10:30:00,20.97,21.03,20.95,21.0,44636.0,17.0418,17.0906,17.0256,17.0662,44636.0
2015-10-08 10:40:00,21.01,21.08,20.98,21.07,43979.0,17.0743,17.1312,17.0499,17.1231,43979.0
2015-10-08 10:50:00,21.07,21.11,21.03,21.04,61737.0,17.1231,17.1556,17.0906,17.0987,61737.0
2015-10-08 11:00:00,21.04,21.06,20.94,20.95,38907.0,17.0987,17.115,17.0174,17.0256,38907.0
2015-10-08 11:10:00,20.95,20.98,20.9,20.98,26501.0,17.0256,17.0499,16.9849,17.0499,26501.0
2015-10-08 11:20:00,20.98,21.01,20.95,20.96,44466.0,17.0499,17.0743,17.0256,17.0337,44466.0
2015-10-08 11:30:00,20.96,21.06,20.94,20.98,63778.0,17.0337,17.115,17.0174,17.0499,63778.0
2015-10-08 11:40:00,20.96,20.97,20.9,20.91,11933.0,17.0337,17.0418,16.9849,16.9931,11933.0
2015-10-08 11:50:00,20.91,20.96,20.87,20.94,24828.0,16.9931,17.0337,16.9605,17.0174,24828.0
2015-10-08 12:00:00,20.93,21.02,20.89,20.9,26800.0,17.0093,17.0824,16.9768,16.9849,26800.0
2015-10-08 12:10:00,20.9,20.96,20.87,20.92,31498.0,16.9849,17.0337,16.9605,17.0012,31498.0
2015-10-08 12:20:00,20.92,20.93,20.78,20.78,49291.0,17.0012,17.0093,16.8874,16.8874,49291.0
2015-10-08 12:30:00,20.79,20.92,20.78,20.92,28201.0,16.8955,17.0012,16.8874,17.0012,28201.0
2015-10-08 12:40:00,20.93,20.96,20.81,20.85,37427.0,17.0093,17.0337,16.9118,16.9443,37427.0
2015-10-08 12:50:00,20.84,20.92,20.83,20.89,31489.0,16.9362,17.0012,16.928,16.9768,31489.0
2015-10-08 13:00:00,20.89,20.91,20.82,20.86,32094.0,16.9768,16.9931,16.9199,16.9524,32094.0
2015-10-08 13:10:00,20.84,20.94,20.83,20.94,20157.0,16.9362,17.0174,16.928,17.0174,20157.0
2015-10-08 13:20:00,20.94,21.01,20.94,21.0,44529.0,17.0174,17.0743,17.0174,17.0662,44529.0
2015-10-08 13:30:00,21.0,21.0,20.93,20.94,26933.0,17.0662,17.0662,17.0093,17.0174,26933.0
2015-10-08 13:40:00,20.93,20.93,20.86,20.86,20448.0,17.0093,17.0093,16.9524,16.9524,20448.0
2015-10-08 13:50:00,20.87,20.99,20.87,20.99,30229.0,16.9605,17.0581,16.9605,17.0581,30229.0
2015-10-08 14:00:00,20.99,21.06,20.95,20.96,44188.0,17.0581,17.115,17.0256,17.0337,44188.0
2015-10-08 14:10:00,20.97,21.04,20.96,21.04,35968.0,17.0418,17.0987,17.0337,17.0987,35968.0
2015-10-08 14:20:00,21.05,21.06,20.96,21.0,25238.0,17.1068,17.115,17.0337,17.0662,25238.0
2015-10-08 14:30:00,21.0,21.06,20.99,21.05,30421.0,17.0662,17.115,17.0581,17.1068,30421.0
2015-10-08 14:40:00,21.06,21.09,21.01,21.02,33596.0,17.115,17.1393,17.0743,17.0824,33596.0
2015-10-08 14:50:00,21.03,21.04,20.99,21.02,51116.0,17.0906,17.0987,17.0581,17.0824,51116.0
2015-10-08 15:00:00,21.01,21.06,21.0,21.04,46324.0,17.0743,17.115,17.0662,17.0987,46324.0
2015-10-08 15:10:00,21.05,21.08,21.02,21.02,61714.0,17.1068,17.1312,17.0824,17.0824,61714.0
2015-10-08 15:20:00,21.03,21.04,20.92,20.93,66029.0,17.0906,17.0987,17.0012,17.0093,66029.0
2015-10-08 15:30:00,20.93,20.97,20.87,20.88,84380.0,17.0093,17.0418,16.9605,16.9687,84380.0
2015-10-08 15:40:00,20.88,20.9,20.84,20.86,116779.0,16.9687,16.9849,16.9362,16.9524,116779.0
2015-10-08 15:50:00,20.86,20.86,20.8,20.8,247975.0,16.9524,16.9524,16.9037,16.9037,247975.0
2015-10-09 09:30:00,20.72,20.84,20.5,20.59,122013.0,16.8386,16.9362,16.6599,16.733,122013.0
2015-10-09 09:40:00,20.6,20.6,20.29,20.29,109254.0,16.7411,16.7411,16.4892,16.4892,109254.0
2015-10-09 09:50:00,20.29,20.33,20.19,20.28,46034.0,16.4892,16.5217,16.4079,16.4811,46034.0
2015-10-09 10:00:00,20.29,20.3,20.13,20.14,90791.0,16.4892,16.4973,16.3592,16.3673,90791.0
2015-10-09 10:10:00,20.14,20.22,20.04,20.16,49133.0,16.3673,16.4323,16.286,16.3835,49133.0
2015-10-09 10:20:00,20.16,20.19,20.13,20.16,48980.0,16.3835,16.4079,16.3592,16.3835,48980.0
2015-10-09 10:30:00,20.17,20.29,20.16,20.25,38767.0,16.3917,16.4892,16.3835,16.4567,38767.0
2015-10-09 10:40:00,20.26,20.28,20.2,20.23,24352.0,16.4648,16.4811,16.4161,16.4404,24352.0
2015-10-09 10:50:00,20.23,20.32,20.19,20.32,22670.0,16.4404,16.5136,16.4079,16.5136,22670.0
2015-10-09 11:00:00,20.32,20.39,20.28,20.31,29341.0,16.5136,16.5705,16.4811,16.5054,29341.0
2015-10-09 11:10:00,20.32,20.36,20.27,20.3,22556.0,16.5136,16.5461,16.4729,16.4973,22556.0
2015-10-09 11:20:00,20.31,20.41,20.29,20.41,22372.0,16.5054,16.5867,16.4892,16.5867,22372.0
2015-10-09 11:30:00,20.42,20.42,20.29,20.29,69249.0,16.5948,16.5948,16.4892,16.4892,69249.0
2015-10-09 11:40:00,20.29,20.33,20.2,20.3,119339.0,16.4892,16.5217,16.4161,16.4973,119339.0
2015-10-09 11:50:00,20.29,20.36,20.29,20.32,15880.0,16.4892,16.5461,16.4892,16.5136,15880.0
2015-10-09 12:00:00,20.34,20.37,20.32,20.32,9552.0,16.5298,16.5542,16.5136,16.5136,9552.0
2015-10-09 12:10:00,20.32,20.4,20.32,20.39,34471.0,16.5136,16.5786,16.5136,16.5705,34471.0
2015-10-09 12:20:00,20.39,20.52,20.38,20.52,46781.0,16.5705,16.6761,16.5623,16.6761,46781.0
2015-10-09 12:30:00,20.52,20.62,20.52,20.62,46218.0,16.6761,16.7574,16.6761,16.7574,46218.0
2015-10-09 12:40:00,20.62,20.68,20.59,20.68,51986.0,16.7574,16.8061,16.733,16.8061,51986.0
2015-10-09 12:50:00,20.67,20.72,20.67,20.72,50454.0,16.798,16.8386,16.798,16.8386,50454.0
2015-10-09 13:00:00,20.72,20.76,20.67,20.67,50681.0,16.8386,16.8712,16.798,16.798,50681.0
2015-10-09 13:10:00,20.66,20.66,20.62,20.65,32330.0,16.7899,16.7899,16.7574,16.7818,32330.0
2015-10-09 13:20:00,20.65,20.73,20.65,20.73,48639.0,16.7818,16.8468,16.7818,16.8468,48639.0
2015-10-09 13:30:00,20.73,20.73,20.69,20.71,45825.0,16.8468,16.8468,16.8143,16.8305,45825.0
2015-10-09 13:40:00,20.71,20.82,20.7,20.81,29135.0,16.8305,16.9199,16.8224,16.9118,29135.0
2015-10-09 13:50:00,20.81,20.91,20.81,20.88,43283.0,16.9118,16.9931,16.9118,16.9687,43283.0
2015-10-09 14:00:00,20.89,20.89,20.83,20.84,38251.0,16.9768,16.9768,16.928,16.9362,38251.0
2015-10-09 14:10:00,20.84,20.88,20.81,20.84,30732.0,16.9362,16.9687,16.9118,16.9362,30732.0
2015-10-09 14:20:00,20.84,20.9,20.84,20.89,29723.0,16.9362,16.9849,16.9362,16.9768,29723.0
2015-10-09 14:30:00,20.89,20.89,20.84,20.86,37744.0,16.9768,16.9768,16.9362,16.9524,37744.0
2015-10-09 14:40:00,20.86,20.89,20.85,20.89,36055.0,16.9524,16.9768,16.9443,16.9768,36055.0
2015-10-09 14:50:00,20.89,20.92,20.89,20.92,31255.0,16.9768,17.0012,16.9768,17.0012,31255.0
2015-10-09 15:00:00,20.92,20.93,20.87,20.89,46482.0,17.0012,17.0093,16.9605,16.9768,46482.0
2015-10-09 15:10:00,20.89,20.9,20.8,20.8,53747.0,16.9768,16.9849,16.9037,16.9037,53747.0
2015-10-09 15:20:00,20.79,20.86,20.79,20.85,38794.0,16.8955,16.9524,16.8955,16.9443,38794.0
2015-10-09 15:30:00,20.86,20.91,20.85,20.89,79163.0,16.9524,16.9931,16.9443,16.9768,79163.0
2015-10-09 15:40:00,20.89,20.99,20.89,20.92,89952.0,16.9768,17.0581,16.9768,17.0012,89952.0
2015-10-09 15:50:00,20.91,20.91,20.81,20.83,177732.0,16.9931,16.9931,16.9118,16.928,177732.0
2015-10-12 09:30:00,20.95,21.22,20.77,21.12,109812.0,17.0256,17.245,16.8793,17.1637,109812.0
2015-10-12 09:40:00,21.13,21.18,20.95,20.95,21746.0,17.1718,17.2125,17.0256,17.0256,21746.0
2015-10-12 09:50:00,20.95,20.97,20.67,20.69,70506.0,17.0256,17.0418,16.798,16.8143,70506.0
2015-10-12 10:00:00,20.66,20.82,20.59,20.77,72824.0,16.7899,16.9199,16.733,16.8793,72824.0
2015-10-12 10:10:00,20.76,20.76,20.59,20.63,38747.0,16.8712,16.8712,16.733,16.7655,38747.0
2015-10-12 10:20:00,20.64,20.67,20.61,20.64,39839.0,16.7736,16.798,16.7493,16.7736,39839.0
2015-10-12 10:30:00,20.63,20.69,20.6,20.67,21399.0,16.7655,16.8143,16.7411,16.798,21399.0
2015-10-12 10:40:00,20.65,20.65,20.57,20.61,31647.0,16.7818,16.7818,16.7167,16.7493,31647.0
2015-10-12 10:50:00,20.61,20.63,20.47,20.49,45574.0,16.7493,16.7655,16.6355,16.6517,45574.0
2015-10-12 11:00:00,20.49,20.58,20.47,20.58,32947.0,16.6517,16.7249,16.6355,16.7249,32947.0
2015-10-12 11:10:00,20.58,20.61,20.45,20.48,27602.0,16.7249,16.7493,16.6192,16.6436,27602.0
2015-10-12 11:20:00,20.47,20.52,20.44,20.51,16949.0,16.6355,16.6761,16.6111,16.668,16949.0
2015-10-12 11:30:00,20.51,20.62,20.51,20.59,28970.0,16.668,16.7574,16.668,16.733,28970.0
2015-10-12 11:40:00,20.59,20.63,20.53,20.53,14098.0,16.733,16.7655,16.6842,16.6842,14098.0
2015-10-12 11:50:00,20.54,20.55,20.45,20.49,21607.0,16.6924,16.7005,16.6192,16.6517,21607.0
2015-10-12 12:00:00,20.49,20.53,20.47,20.47,14201.0,16.6517,16.6842,16.6355,16.6355,14201.0
2015-10-12 12:10:00,20.46,20.49,20.42,20.44,11826.0,16.6273,16.6517,16.5948,16.6111,11826.0
2015-10-12 12:20:00,20.44,20.45,20.39,20.44,15621.0,16.6111,16.6192,16.5705,16.6111,15621.0
2015-10-12 12:30:00,20.45,20.47,20.41,20.43,14230.0,16.6192,16.6355,16.5867,16.603,14230.0
2015-10-12 12:40:00,20.42,20.45,20.42,20.45,12524.0,16.5948,16.6192,16.5948,16.6192,12524.0
2015-10-12 12:50:00,20.44,20.45,20.38,20.38,10419.0,16.6111,16.6192,16.5623,16.5623,10419.0
2015-10-12 13:00:00,20.38,20.39,20.33,20.33,20690.0,16.5623,16.5705,16.5217,16.5217,20690.0
2015-10-12 13:10:00,20.34,20.35,20.28,20.29,35759.0,16.5298,16.538,16.4811,16.4892,35759.0
2015-10-12 13:20:00,20.3,20.31,20.24,20.26,19416.0,16.4973,16.5054,16.4486,16.4648,19416.0
2015-10-12 13:30:00,20.26,20.35,20.26,20.35,26596.0,16.4648,16.538,16.4648,16.538,26596.0
2015-10-12 13:40:00,20.35,20.35,20.31,20.32,17988.0,16.538,16.538,16.5054,16.5136,17988.0
2015-10-12 13:50:00,20.32,20.34,20.29,20.34,14100.0,16.5136,16.5298,16.4892,16.5298,14100.0
2015-10-12 14:00:00,20.35,20.4,20.34,20.39,10232.0,16.538,16.5786,16.5298,16.5705,10232.0
2015-10-12 14:10:00,20.4,20.43,20.39,20.41,13981.0,16.5786,16.603,16.5705,16.5867,13981.0
2015-10-12 14:20:00,20.4,20.42,20.37,20.37,23852.0,16.5786,16.5948,16.5542,16.5542,23852.0
2015-10-12 14:30:00,20.38,20.38,20.36,20.38,15269.0,16.5623,16.5623,16.5461,16.5623,15269.0
2015-10-12 14:40:00,20.38,20.38,20.32,20.36,26463.0,16.5623,16.5623,16.5136,16.5461,26463.0
2015-10-12 14:50:00,20.36,20.38,20.35,20.37,17830.0,16.5461,16.5623,16.538,16.5542,17830.0
2015-10-12 15:00:00,20.37,20.38,20.36,20.38,16977.0,16.5542,16.5623,16.5461,16.5623,16977.0
2015-10-12 15:10:00,20.38,20.38,20.34,20.35,28523.0,16.5623,16.5623,16.5298,16.538,28523.0
2015-10-12 15:20:00,20.35,20.35,20.33,20.33,19670.0,16.538,16.538,16.5217,16.5217,19670.0
2015-10-12 15:30:00,20.34,20.34,20.3,20.34,65011.0,16.5298,16.5298,16.4973,16.5298,65011.0
2015-10-12 15:40:00,20.33,20.4,20.3,20.4,101183.0,16.5217,16.5786,16.4973,16.5786,101183.0
2015-10-12 15:50:00,20.4,20.41,20.34,20.35,231628.0,16.5786,16.5867,16.5298,16.538,231628.0
2015-10-13 09:30:00,20.26,20.36,20.21,20.33,21575.0,16.4648,16.5461,16.4242,16.5217,21575.0
2015-10-13 09:40:00,20.34,20.5,20.28,20.49,64266.0,16.5298,16.6599,16.4811,16.6517,64266.0
2015-10-13 09:50:00,20.5,20.6,20.5,20.59,24261.0,16.6599,16.7411,16.6599,16.733,24261.0
2015-10-13 10:00:00,20.57,20.7,20.52,20.62,52989.0,16.7167,16.8224,16.6761,16.7574,52989.0
2015-10-13 10:10:00,20.63,20.75,20.63,20.75,15171.0,16.7655,16.863,16.7655,16.863,15171.0
2015-10-13 10:20:00,20.75,20.77,20.68,20.76,16198.0,16.863,16.8793,16.8061,16.8712,16198.0
2015-10-13 10:30:00,20.77,20.83,20.75,20.79,12482.0,16.8793,16.928,16.863,16.8955,12482.0
2015-10-13 10:40:00,20.8,20.81,20.71,20.71,18700.0,16.9037,16.9118,16.8305,16.8305,18700.0
2015-10-13 10:50:00,20.71,20.73,20.55,20.57,28096.0,16.8305,16.8468,16.7005,16.7167,28096.0
2015-10-13 11:00:00,20.56,20.68,20.56,20.6,30971.0,16.7086,16.8061,16.7086,16.7411,30971.0
2015-10-13 11:10:00,20.6,20.62,20.52,20.52,16016.0,16.7411,16.7574,16.6761,16.6761,16016.0
2015-10-13 11:20:00,20.52,20.54,20.46,20.46,8265.0,16.6761,16.6924,16.6273,16.6273,8265.0
2015-10-13 11:30:00,20.48,20.58,20.48,20.57,16041.0,16.6436,16.7249,16.6436,16.7167,16041.0
2015-10-13 11:40:00,20.57,20.59,20.52,20.58,11663.0,16.7167,16.733,16.6761,16.7249,11663.0
2015-10-13 11:50:00,20.59,20.59,20.55,20.56,16800.0,16.733,16.733,16.7005,16.7086,16800.0
2015-10-13 12:00:00,20.56,20.58,20.55,20.58,18051.0,16.7086,16.7249,16.7005,16.7249,18051.0
2015-10-13 12:10:00,20.57,20.57,20.5,20.5,10873.0,16.7167,16.7167,16.6599,16.6599,10873.0
2015-10-13 12:20:00,20.5,20.53,20.5,20.51,9827.0,16.6599,16.6842,16.6599,16.668,9827.0
2015-10-13 12:30:00,20.51,20.54,20.51,20.53,15447.0,16.668,16.6924,16.668,16.6842,15447.0
2015-10-13 12:40:00,20.52,20.53,20.4,20.4,40311.0,16.6761,16.6842,16.5786,16.5786,40311.0
2015-10-13 12:50:00,20.41,20.41,20.29,20.29,44799.0,16.5867,16.5867,16.4892,16.4892,44799.0
2015-10-13 13:00:00,20.28,20.3,20.27,20.28,20452.0,16.4811,16.4973,16.4729,16.4811,20452.0
2015-10-13 13:10:00,20.27,20.32,20.26,20.31,13958.0,16.4729,16.5136,16.4648,16.5054,13958.0
2015-10-13 13:20:00,20.31,20.31,20.24,20.25,18695.0,16.5054,16.5054,16.4486,16.4567,18695.0
2015-10-13 13:30:00,20.26,20.26,20.22,20.24,14261.0,16.4648,16.4648,16.4323,16.4486,14261.0
2015-10-13 13:40:00,20.24,20.28,20.24,20.28,13823.0,16.4486,16.4811,16.4486,16.4811,13823.0
2015-10-13 13:50:00,20.28,20.28,20.23,20.23,17235.0,16.4811,16.4811,16.4404,16.4404,17235.0
2015-10-13 14:00:00,20.24,20.24,20.21,20.23,25038.0,16.4486,16.4486,16.4242,16.4404,25038.0
2015-10-13 14:10:00,20.24,20.27,20.23,20.26,15379.0,16.4486,16.4729,16.4404,16.4648,15379.0
2015-10-13 14:20:00,20.25,20.27,20.19,20.2,21449.0,16.4567,16.4729,16.4079,16.4161,21449.0
2015-10-13 14:30:00,20.19,20.19,20.15,20.18,32742.0,16.4079,16.4079,16.3754,16.3998,32742.0
2015-10-13 14:40:00,20.18,20.18,20.11,20.14,28618.0,16.3998,16.3998,16.3429,16.3673,28618.0
2015-10-13 14:50:00,20.14,20.21,20.13,20.21,25611.0,16.3673,16.4242,16.3592,16.4242,25611.0
2015-10-13 15:00:00,20.21,20.23,20.18,20.22,28889.0,16.4242,16.4404,16.3998,16.4323,28889.0
2015-10-13 15:10:00,20.21,20.27,20.2,20.26,45738.0,16.4242,16.4729,16.4161,16.4648,45738.0
2015-10-13 15:20:00,20.26,20.36,20.25,20.36,109476.0,16.4648,16.5461,16.4567,16.5461,109476.0
2015-10-13 15:30:00,20.35,20.39,20.33,20.38,81371.0,16.538,16.5705,16.5217,16.5623,81371.0
2015-10-13 15:40:00,20.39,20.4,20.33,20.39,72033.0,16.5705,16.5786,16.5217,16.5705,72033.0
2015-10-13 15:50:00,20.39,20.44,20.31,20.33,191384.0,16.5705,16.6111,16.5054,16.5217,191384.0
2015-10-14 09:30:00,20.34,20.62,20.34,20.52,72341.0,16.5298,16.7574,16.5298,16.6761,72341.0
2015-10-14 09:40:00,20.51,20.8,20.48,20.71,56747.0,16.668,16.9037,16.6436,16.8305,56747.0
2015-10-14 09:50:00,20.72,20.96,20.69,20.77,139661.0,16.8386,17.0337,16.8143,16.8793,139661.0
2015-10-14 10:00:00,20.78,20.86,20.71,20.82,99397.0,16.8874,16.9524,16.8305,16.9199,99397.0
2015-10-14 10:10:00,20.83,20.91,20.69,20.69,121888.0,16.928,16.9931,16.8143,16.8143,121888.0
2015-10-14 10:20:00,20.68,20.69,20.53,20.6,29065.0,16.8061,16.8143,16.6842,16.7411,29065.0
2015-10-14 10:30:00,20.6,20.65,20.45,20.45,29167.0,16.7411,16.7818,16.6192,16.6192,29167.0
2015-10-14 10:40:00,20.44,20.45,20.22,20.23,36647.0,16.6111,16.6192,16.4323,16.4404,36647.0
2015-10-14 10:50:00,20.23,20.28,20.14,20.26,71001.0,16.4404,16.4811,16.3673,16.4648,71001.0
2015-10-14 11:00:00,20.25,20.3,20.19,20.22,50827.0,16.4567,16.4973,16.4079,16.4323,50827.0
2015-10-14 11:10:00,20.23,20.26,20.19,20.21,57369.0,16.4404,16.4648,16.4079,16.4242,57369.0
2015-10-14 11:20:00,20.21,20.22,20.12,20.16,138315.0,16.4242,16.4323,16.351,16.3835,138315.0
2015-10-14 11:30:00,20.15,20.17,20.11,20.15,67310.0,16.3754,16.3917,16.3429,16.3754,67310.0
2015-10-14 11:40:00,20.15,20.22,20.1,20.1,36812.0,16.3754,16.4323,16.3348,16.3348,36812.0
2015-10-14 11:50:00,20.11,20.23,20.1,20.23,39980.0,16.3429,16.4404,16.3348,16.4404,39980.0
2015-10-14 12:00:00,20.23,20.3,20.21,20.23,42193.0,16.4404,16.4973,16.4242,16.4404,42193.0
2015-10-14 12:10:00,20.22,20.27,20.2,20.21,39216.0,16.4323,16.4729,16.4161,16.4242,39216.0
2015-10-14 12:20:00,20.21,20.25,20.2,20.22,29372.0,16.4242,16.4567,16.4161,16.4323,29372.0
2015-10-14 12:30:00,20.23,20.3,20.22,20.3,95143.0,16.4404,16.4973,16.4323,16.4973,95143.0
2015-10-14 12:40:00,20.33,20.44,20.33,20.42,69028.0,16.5217,16.6111,16.5217,16.5948,69028.0
2015-10-14 12:50:00,20.42,20.43,20.33,20.33,28470.0,16.5948,16.603,16.5217,16.5217,28470.0
2015-10-14 13:00:00,20.33,20.36,20.3,20.32,9154.0,16.5217,16.5461,16.4973,16.5136,9154.0
2015-10-14 13:10:00,20.32,20.38,20.3,20.32,16450.0,16.5136,16.5623,16.4973,16.5136,16450.0
2015-10-14 13:20:00,20.33,20.34,20.26,20.3,22147.0,16.5217,16.5298,16.4648,16.4973,22147.0
2015-10-14 13:30:00,20.3,20.33,20.27,20.29,63869.0,16.4973,16.5217,16.4729,16.4892,63869.0
2015-10-14 13:40:00,20.29,20.36,20.28,20.36,26321.0,16.4892,16.5461,16.4811,16.5461,26321.0
2015-10-14 13:50:00,20.36,20.4,20.33,20.33,19889.0,16.5461,16.5786,16.5217,16.5217,19889.0
2015-10-14 14:00:00,20.34,20.38,20.26,20.28,31951.0,16.5298,16.5623,16.4648,16.4811,31951.0
2015-10-14 14:10:00,20.28,20.33,20.26,20.27,40284.0,16.4811,16.5217,16.4648,16.4729,40284.0
2015-10-14 14:20:00,20.27,20.3,20.21,20.21,49530.0,16.4729,16.4973,16.4242,16.4242,49530.0
2015-10-14 14:30:00,20.2,20.25,20.2,20.23,36338.0,16.4161,16.4567,16.4161,16.4404,36338.0
2015-10-14 14:40:00,20.23,20.25,20.17,20.2,33965.0,16.4404,16.4567,16.3917,16.4161,33965.0
2015-10-14 14:50:00,20.21,20.24,20.15,20.17,38551.0,16.4242,16.4486,16.3754,16.3917,38551.0
2015-10-14 15:00:00,20.17,20.23,20.17,20.2,31518.0,16.3917,16.4404,16.3917,16.4161,31518.0
2015-10-14 15:10:00,20.21,20.22,20.16,20.18,34255.0,16.4242,16.4323,16.3835,16.3998,34255.0
2015-10-14 15:20:00,20.17,20.18,20.13,20.15,49991.0,16.3917,16.3998,16.3592,16.3754,49991.0
2015-10-14 15:30:00,20.15,20.18,20.11,20.13,71168.0,16.3754,16.3998,16.3429,16.3592,71168.0
2015-10-14 15:40:00,20.13,20.13,20.1,20.11,77355.0,16.3592,16.3592,16.3348,16.3429,77355.0
2015-10-14 15:50:00,20.11,20.15,20.08,20.12,230997.0,16.3429,16.3754,16.3185,16.351,230997.0
2015-10-15 09:30:00,20.21,20.27,20.06,20.16,33041.0,16.4242,16.4729,16.3023,16.3835,33041.0
2015-10-15 09:40:00,20.13,20.13,20.02,20.08,34324.0,16.3592,16.3592,16.2698,16.3185,34324.0
2015-10-15 09:50:00,20.07,20.09,19.97,19.99,55323.0,16.3104,16.3267,16.2291,16.2454,55323.0
2015-10-15 10:00:00,19.99,20.09,19.97,20.03,34610.0,16.2454,16.3267,16.2291,16.2779,34610.0
2015-10-15 10:10:00,20.04,20.06,19.99,19.99,41005.0,16.286,16.3023,16.2454,16.2454,41005.0
2015-10-15 10:20:00,20.0,20.0,19.86,19.89,38411.0,16.2535,16.2535,16.1397,16.1641,38411.0
2015-10-15 10:30:00,19.88,20.0,19.82,19.98,39435.0,16.156,16.2535,16.1072,16.2373,39435.0
2015-10-15 10:40:00,19.98,20.02,19.92,19.92,28625.0,16.2373,16.2698,16.1885,16.1885,28625.0
2015-10-15 10:50:00,19.94,19.94,19.83,19.86,22192.0,16.2048,16.2048,16.1154,16.1397,22192.0
2015-10-15 11:00:00,19.84,19.91,19.84,19.84,20746.0,16.1235,16.1804,16.1235,16.1235,20746.0
2015-10-15 11:10:00,19.84,19.89,19.74,19.76,49447.0,16.1235,16.1641,16.0422,16.0585,49447.0
2015-10-15 11:20:00,19.75,19.79,19.74,19.77,45794.0,16.0503,16.0829,16.0422,16.0666,45794.0
2015-10-15 11:30:00,19.77,19.77,19.56,19.6,55489.0,16.0666,16.0666,15.8959,15.9284,55489.0
2015-10-15 11:40:00,19.6,19.65,19.58,19.6,22499.0,15.9284,15.9691,15.9122,15.9284,22499.0
2015-10-15 11:50:00,19.61,19.68,19.59,19.67,40000.0,15.9366,15.9935,15.9203,15.9853,40000.0
2015-10-15 12:00:00,19.68,19.68,19.64,19.66,15682.0,15.9935,15.9935,15.961,15.9772,15682.0
2015-10-15 12:10:00,19.67,19.86,19.67,19.84,62327.0,15.9853,16.1397,15.9853,16.1235,62327.0
2015-10-15 12:20:00,19.85,19.85,19.8,19.8,23631.0,16.1316,16.1316,16.091,16.091,23631.0
2015-10-15 12:30:00,19.8,19.8,19.75,19.77,20200.0,16.091,16.091,16.0503,16.0666,20200.0
2015-10-15 12:40:00,19.76,19.77,19.69,19.7,20509.0,16.0585,16.0666,16.0016,16.0097,20509.0
2015-10-15 12:50:00,19.7,19.74,19.7,19.74,20539.0,16.0097,16.0422,16.0097,16.0422,20539.0
2015-10-15 13:00:00,19.74,19.78,19.71,19.71,20967.0,16.0422,16.0747,16.0178,16.0178,20967.0
2015-10-15 13:10:00,19.71,19.71,19.67,19.67,17600.0,16.0178,16.0178,15.9853,15.9853,17600.0
2015-10-15 13:20:00,19.67,19.67,19.62,19.67,24293.0,15.9853,15.9853,15.9447,15.9853,24293.0
2015-10-15 13:30:00,19.67,19.67,19.62,19.62,24600.0,15.9853,15.9853,15.9447,15.9447,24600.0
2015-10-15 13:40:00,19.62,19.63,19.57,19.57,42864.0,15.9447,15.9528,15.9041,15.9041,42864.0
2015-10-15 13:50:00,19.57,19.67,19.57,19.67,38222.0,15.9041,15.9853,15.9041,15.9853,38222.0
2015-10-15 14:00:00,19.67,19.7,19.66,19.68,17294.0,15.9853,16.0097,15.9772,15.9935,17294.0
2015-10-15 14:10:00,19.68,19.71,19.65,19.7,23090.0,15.9935,16.0178,15.9691,16.0097,23090.0
2015-10-15 14:20:00,19.7,19.73,19.69,19.72,34361.0,16.0097,16.0341,16.0016,16.026,34361.0
2015-10-15 14:30:00,19.72,19.86,19.7,19.86,40014.0,16.026,16.1397,16.0097,16.1397,40014.0
2015-10-15 14:40:00,19.86,19.94,19.86,19.94,39721.0,16.1397,16.2048,16.1397,16.2048,39721.0
2015-10-15 14:50:00,19.95,19.96,19.91,19.96,24237.0,16.2129,16.221,16.1804,16.221,24237.0
2015-10-15 15:00:00,19.96,20.08,19.95,19.99,47375.0,16.221,16.3185,16.2129,16.2454,47375.0
2015-10-15 15:10:00,19.99,20.1,19.98,20.1,40467.0,16.2454,16.3348,16.2373,16.3348,40467.0
2015-10-15 15:20:00,20.11,20.16,20.05,20.05,50984.0,16.3429,16.3835,16.2942,16.2942,50984.0
2015-10-15 15:30:00,20.06,20.06,20.01,20.05,59155.0,16.3023,16.3023,16.2616,16.2942,59155.0
2015-10-15 15:40:00,20.04,20.12,20.01,20.1,61749.0,16.286,16.351,16.2616,16.3348,61749.0
2015-10-15 15:50:00,20.1,20.1,20.04,20.07,214949.0,16.3348,16.3348,16.286,16.3104,214949.0
2015-10-16 09:30:00,20.11,20.27,20.09,20.15,69256.0,16.3429,16.4729,16.3267,16.3754,69256.0
2015-10-16 09:40:00,20.12,20.17,19.97,20.06,140571.0,16.351,16.3917,16.2291,16.3023,140571.0
2015-10-16 09:50:00,20.04,20.06,19.96,20.04,56547.0,16.286,16.3023,16.221,16.286,56547.0
2015-10-16 10:00:00,20.06,20.13,19.97,20.0,25436.0,16.3023,16.3592,16.2291,16.2535,25436.0
2015-10-16 10:10:00,19.99,20.06,19.97,20.03,44186.0,16.2454,16.3023,16.2291,16.2779,44186.0
2015-10-16 10:20:00,20.01,20.02,19.88,19.94,48413.0,16.2616,16.2698,16.156,16.2048,48413.0
2015-10-16 10:30:00,19.94,19.98,19.92,19.98,17292.0,16.2048,16.2373,16.1885,16.2373,17292.0
2015-10-16 10:40:00,19.98,20.09,19.98,20.07,31584.0,16.2373,16.3267,16.2373,16.3104,31584.0
2015-10-16 10:50:00,20.07,20.22,20.06,20.22,61374.0,16.3104,16.4323,16.3023,16.4323,61374.0
2015-10-16 11:00:00,20.22,20.3,20.18,20.26,40665.0,16.4323,16.4973,16.3998,16.4648,40665.0
2015-10-16 11:10:00,20.26,20.26,20.2,20.24,22999.0,16.4648,16.4648,16.4161,16.4486,22999.0
2015-10-16 11:20:00,20.24,20.27,20.17,20.18,27675.0,16.4486,16.4729,16.3917,16.3998,27675.0
2015-10-16 11:30:00,20.18,20.21,20.11,20.14,20741.0,16.3998,16.4242,16.3429,16.3673,20741.0
2015-10-16 11:40:00,20.15,20.2,20.13,20.18,27290.0,16.3754,16.4161,16.3592,16.3998,27290.0
2015-10-16 11:50:00,20.18,20.22,20.17,20.2,35562.0,16.3998,16.4323,16.3917,16.4161,35562.0
2015-10-16 12:00:00,20.21,20.21,20.15,20.15,7518.0,16.4242,16.4242,16.3754,16.3754,7518.0
2015-10-16 12:10:00,20.15,20.15,20.09,20.12,18541.0,16.3754,16.3754,16.3267,16.351,18541.0
2015-10-16 12:20:00,20.12,20.13,20.08,20.11,12553.0,16.351,16.3592,16.3185,16.3429,12553.0
2015-10-16 12:30:00,20.11,20.13,20.11,20.12,18070.0,16.3429,16.3592,16.3429,16.351,18070.0
2015-10-16 12:40:00,20.12,20.13,20.08,20.09,16327.0,16.351,16.3592,16.3185,16.3267,16327.0
2015-10-16 12:50:00,20.1,20.12,20.08,20.12,11490.0,16.3348,16.351,16.3185,16.351,11490.0
2015-10-16 13:00:00,20.12,20.19,20.12,20.15,16139.0,16.351,16.4079,16.351,16.3754,16139.0
2015-10-16 13:10:00,20.16,20.2,20.15,20.2,17618.0,16.3835,16.4161,16.3754,16.4161,17618.0
2015-10-16 13:20:00,20.2,20.25,20.19,20.19,19715.0,16.4161,16.4567,16.4079,16.4079,19715.0
2015-10-16 13:30:00,20.19,20.23,20.18,20.21,32687.0,16.4079,16.4404,16.3998,16.4242,32687.0
2015-10-16 13:40:00,20.21,20.23,20.2,20.23,41406.0,16.4242,16.4404,16.4161,16.4404,41406.0
2015-10-16 13:50:00,20.23,20.25,20.21,20.24,13703.0,16.4404,16.4567,16.4242,16.4486,13703.0
2015-10-16 14:00:00,20.24,20.3,20.23,20.3,26915.0,16.4486,16.4973,16.4404,16.4973,26915.0
2015-10-16 14:10:00,20.3,20.36,20.3,20.32,36700.0,16.4973,16.5461,16.4973,16.5136,36700.0
2015-10-16 14:20:00,20.31,20.35,20.26,20.32,26025.0,16.5054,16.538,16.4648,16.5136,26025.0
2015-10-16 14:30:00,20.32,20.36,20.27,20.36,34200.0,16.5136,16.5461,16.4729,16.5461,34200.0
2015-10-16 14:40:00,20.36,20.46,20.35,20.43,126113.0,16.5461,16.6273,16.538,16.603,126113.0
2015-10-16 14:50:00,20.44,20.5,20.42,20.48,30450.0,16.6111,16.6599,16.5948,16.6436,30450.0
2015-10-16 15:00:00,20.48,20.49,20.42,20.42,25461.0,16.6436,16.6517,16.5948,16.5948,25461.0
2015-10-16 15:10:00,20.43,20.5,20.42,20.5,27898.0,16.603,16.6599,16.5948,16.6599,27898.0
2015-10-16 15:20:00,20.5,20.52,20.47,20.5,36800.0,16.6599,16.6761,16.6355,16.6599,36800.0
2015-10-16 15:30:00,20.5,20.54,20.5,20.52,44266.0,16.6599,16.6924,16.6599,16.6761,44266.0
2015-10-16 15:40:00,20.51,20.52,20.42,20.42,65874.0,16.668,16.6761,16.5948,16.5948,65874.0
2015-10-16 15:50:00,20.42,20.43,20.37,20.41,142141.0,16.5948,16.603,16.5542,16.5867,142141.0
2015-10-19 09:30:00,20.69,21.2,20.56,21.1,153790.0,16.8143,17.2287,16.7086,17.1475,153790.0
2015-10-19 09:40:00,21.12,21.42,21.05,21.23,136602.0,17.1637,17.4075,17.1068,17.2531,136602.0
2015-10-19 09:50:00,21.25,21.32,21.09,21.23,79489.0,17.2694,17.3263,17.1393,17.2531,79489.0
2015-10-19 10:00:00,21.24,21.3,21.11,21.29,140214.0,17.2612,17.31,17.1556,17.3019,140214.0
2015-10-19 10:10:00,21.3,21.49,21.26,21.4,77663.0,17.31,17.4644,17.2775,17.3913,77663.0
2015-10-19 10:20:00,21.41,21.45,21.11,21.29,143749.0,17.3994,17.4319,17.1556,17.3019,143749.0
2015-10-19 10:30:00,21.29,21.41,21.2,21.33,55303.0,17.3019,17.3994,17.2287,17.3344,55303.0
2015-10-19 10:40:00,21.3,21.41,21.27,21.32,79222.0,17.31,17.3994,17.2856,17.3263,79222.0
2015-10-19 10:50:00,21.32,21.35,21.25,21.3,24051.0,17.3263,17.3506,17.2694,17.31,24051.0
2015-10-19 11:00:00,21.31,21.31,21.17,21.18,40413.0,17.3181,17.3181,17.2043,17.2125,40413.0
2015-10-19 11:10:00,21.19,21.24,21.15,21.23,32204.0,17.2206,17.2612,17.1881,17.2531,32204.0
2015-10-19 11:20:00,21.23,21.26,21.18,21.2,31135.0,17.2531,17.2775,17.2125,17.2287,31135.0
2015-10-19 11:30:00,21.2,21.35,21.17,21.35,30129.0,17.2287,17.3506,17.2043,17.3506,30129.0
2015-10-19 11:40:00,21.35,21.38,21.18,21.19,53176.0,17.3506,17.375,17.2125,17.2206,53176.0
2015-10-19 11:50:00,21.18,21.19,21.13,21.14,36163.0,17.2125,17.2206,17.1718,17.18,36163.0
2015-10-19 12:00:00,21.15,21.16,21.06,21.07,22647.0,17.1881,17.1962,17.115,17.1231,22647.0
2015-10-19 12:10:00,21.07,21.07,20.9,20.95,45360.0,17.1231,17.1231,16.9849,17.0256,45360.0
2015-10-19 12:20:00,20.96,20.97,20.87,20.91,22540.0,17.0337,17.0418,16.9605,16.9931,22540.0
2015-10-19 12:30:00,20.91,20.91,20.84,20.88,21900.0,16.9931,16.9931,16.9362,16.9687,21900.0
2015-10-19 12:40:00,20.88,20.92,20.77,20.77,71642.0,16.9687,17.0012,16.8793,16.8793,71642.0
2015-10-19 12:50:00,20.78,20.86,20.58,20.58,54923.0,16.8874,16.9524,16.7249,16.7249,54923.0
2015-10-19 13:00:00,20.58,20.87,20.58,20.84,36431.0,16.7249,16.9605,16.7249,16.9362,36431.0
2015-10-19 13:10:00,20.84,20.84,20.67,20.68,21368.0,16.9362,16.9362,16.798,16.8061,21368.0
2015-10-19 13:20:00,20.68,20.69,20.59,20.61,28074.0,16.8061,16.8143,16.733,16.7493,28074.0
2015-10-19 13:30:00,20.6,20.64,20.57,20.64,25594.0,16.7411,16.7736,16.7167,16.7736,25594.0
2015-10-19 13:40:00,20.64,20.65,20.54,20.59,40105.0,16.7736,16.7818,16.6924,16.733,40105.0
2015-10-19 13:50:00,20.59,20.71,20.59,20.6,43080.0,16.733,16.8305,16.733,16.7411,43080.0
2015-10-19 14:00:00,20.6,20.67,20.59,20.64,55222.0,16.7411,16.798,16.733,16.7736,55222.0
2015-10-19 14:10:00,20.64,20.69,20.61,20.68,61930.0,16.7736,16.8143,16.7493,16.8061,61930.0
2015-10-19 14:20:00,20.68,20.73,20.63,20.73,24585.0,16.8061,16.8468,16.7655,16.8468,24585.0
2015-10-19 14:30:00,20.73,20.78,20.69,20.74,25925.0,16.8468,16.8874,16.8143,16.8549,25925.0
2015-10-19 14:40:00,20.73,20.79,20.73,20.77,19887.0,16.8468,16.8955,16.8468,16.8793,19887.0
2015-10-19 14:50:00,20.77,20.82,20.76,20.8,30398.0,16.8793,16.9199,16.8712,16.9037,30398.0
2015-10-19 15:00:00,20.8,20.92,20.79,20.92,43853.0,16.9037,17.0012,16.8955,17.0012,43853.0
2015-10-19 15:10:00,20.92,20.98,20.88,20.97,53226.0,17.0012,17.0499,16.9687,17.0418,53226.0
2015-10-19 15:20:00,20.96,21.01,20.95,20.95,45859.0,17.0337,17.0743,17.0256,17.0256,45859.0
2015-10-19 15:30:00,20.95,20.97,20.92,20.96,62330.0,17.0256,17.0418,17.0012,17.0337,62330.0
2015-10-19 15:40:00,20.97,20.98,20.91,20.94,95843.0,17.0418,17.0499,16.9931,17.0174,95843.0
2015-10-19 15:50:00,20.93,20.98,20.93,20.95,205456.0,17.0093,17.0499,17.0093,17.0256,205456.0
2015-10-20 09:30:00,20.92,21.25,20.84,20.97,62830.0,17.0012,17.2694,16.9362,17.0418,62830.0
2015-10-20 09:40:00,21.02,21.41,20.98,21.41,125143.0,17.0824,17.3994,17.0499,17.3994,125143.0
2015-10-20 09:50:00,21.42,21.58,21.37,21.37,88848.0,17.4075,17.5375,17.3669,17.3669,88848.0
2015-10-20 10:00:00,21.39,21.72,21.35,21.57,102772.0,17.3831,17.6513,17.3506,17.5294,102772.0
2015-10-20 10:10:00,21.58,21.69,21.39,21.43,114615.0,17.5375,17.6269,17.3831,17.4156,114615.0
2015-10-20 10:20:00,21.45,21.59,21.45,21.53,24060.0,17.4319,17.5457,17.4319,17.4969,24060.0
2015-10-20 10:30:00,21.51,21.79,21.49,21.7,77014.0,17.4807,17.7082,17.4644,17.6351,77014.0
2015-10-20 10:40:00,21.7,21.76,21.58,21.6,39354.0,17.6351,17.6838,17.5375,17.5538,39354.0
2015-10-20 10:50:00,21.61,21.71,21.51,21.64,40792.0,17.5619,17.6432,17.4807,17.5863,40792.0
2015-10-20 11:00:00,21.64,21.69,21.53,21.63,47323.0,17.5863,17.6269,17.4969,17.5782,47323.0
2015-10-20 11:10:00,21.62,21.62,21.49,21.54,39932.0,17.5701,17.5701,17.4644,17.505,39932.0
2015-10-20 11:20:00,21.54,21.66,21.54,21.65,33521.0,17.505,17.6026,17.505,17.5944,33521.0
2015-10-20 11:30:00,21.66,21.76,21.61,21.63,51028.0,17.6026,17.6838,17.5619,17.5782,51028.0
2015-10-20 11:40:00,21.64,21.78,21.63,21.71,29306.0,17.5863,17.7001,17.5782,17.6432,29306.0
2015-10-20 11:50:00,21.7,21.76,21.63,21.73,36063.0,17.6351,17.6838,17.5782,17.6594,36063.0
2015-10-20 12:00:00,21.73,21.76,21.66,21.76,23401.0,17.6594,17.6838,17.6026,17.6838,23401.0
2015-10-20 12:10:00,21.75,21.76,21.65,21.69,23663.0,17.6757,17.6838,17.5944,17.6269,23663.0
2015-10-20 12:20:00,21.69,21.73,21.64,21.71,11781.0,17.6269,17.6594,17.5863,17.6432,11781.0
2015-10-20 12:30:00,21.71,21.72,21.57,21.58,23612.0,17.6432,17.6513,17.5294,17.5375,23612.0
2015-10-20 12:40:00,21.58,21.67,21.57,21.58,13700.0,17.5375,17.6107,17.5294,17.5375,13700.0
2015-10-20 12:50:00,21.57,21.66,21.56,21.65,20403.0,17.5294,17.6026,17.5213,17.5944,20403.0
2015-10-20 13:00:00,21.65,21.66,21.6,21.61,13351.0,17.5944,17.6026,17.5538,17.5619,13351.0
2015-10-20 13:10:00,21.61,21.67,21.61,21.62,12984.0,17.5619,17.6107,17.5619,17.5701,12984.0
2015-10-20 13:20:00,21.62,21.64,21.57,21.63,17451.0,17.5701,17.5863,17.5294,17.5782,17451.0
2015-10-20 13:30:00,21.63,21.64,21.57,21.58,13500.0,17.5782,17.5863,17.5294,17.5375,13500.0
2015-10-20 13:40:00,21.58,21.63,21.56,21.6,19300.0,17.5375,17.5782,17.5213,17.5538,19300.0
2015-10-20 13:50:00,21.59,21.63,21.56,21.61,15815.0,17.5457,17.5782,17.5213,17.5619,15815.0
2015-10-20 14:00:00,21.6,21.62,21.57,21.61,19223.0,17.5538,17.5701,17.5294,17.5619,19223.0
2015-10-20 14:10:00,21.62,21.64,21.59,21.64,13028.0,17.5701,17.5863,17.5457,17.5863,13028.0
2015-10-20 14:20:00,21.64,21.7,21.62,21.68,22377.0,17.5863,17.6351,17.5701,17.6188,22377.0
2015-10-20 14:30:00,21.67,21.68,21.63,21.64,28600.0,17.6107,17.6188,17.5782,17.5863,28600.0
2015-10-20 14:40:00,21.65,21.66,21.57,21.57,22740.0,17.5944,17.6026,17.5294,17.5294,22740.0
2015-10-20 14:50:00,21.57,21.62,21.56,21.61,39089.0,17.5294,17.5701,17.5213,17.5619,39089.0
2015-10-20 15:00:00,21.61,21.63,21.59,21.62,33407.0,17.5619,17.5782,17.5457,17.5701,33407.0
2015-10-20 15:10:00,21.63,21.67,21.61,21.63,42290.0,17.5782,17.6107,17.5619,17.5782,42290.0
2015-10-20 15:20:00,21.61,21.73,21.61,21.7,45625.0,17.5619,17.6594,17.5619,17.6351,45625.0
2015-10-20 15:30:00,21.71,21.75,21.69,21.73,98784.0,17.6432,17.6757,17.6269,17.6594,98784.0
2015-10-20 15:40:00,21.72,21.74,21.61,21.62,111266.0,17.6513,17.6676,17.5619,17.5701,111266.0
2015-10-20 15:50:00,21.61,21.62,21.57,21.61,187736.0,17.5619,17.5701,17.5294,17.5619,187736.0
2015-10-21 09:30:00,21.68,21.81,21.52,21.72,31899.0,17.6188,17.7245,17.4888,17.6513,31899.0
2015-10-21 09:40:00,21.72,21.82,21.52,21.66,90590.0,17.6513,17.7326,17.4888,17.6026,90590.0
2015-10-21 09:50:00,21.66,21.67,21.52,21.56,54829.0,17.6026,17.6107,17.4888,17.5213,54829.0
2015-10-21 10:00:00,21.55,21.57,21.45,21.53,23366.0,17.5132,17.5294,17.4319,17.4969,23366.0
2015-10-21 10:10:00,21.51,21.56,21.42,21.52,41058.0,17.4807,17.5213,17.4075,17.4888,41058.0
2015-10-21 10:20:00,21.51,21.56,21.45,21.46,35028.0,17.4807,17.5213,17.4319,17.44,35028.0
2015-10-21 10:30:00,21.45,21.52,21.39,21.48,25896.0,17.4319,17.4888,17.3831,17.4563,25896.0
2015-10-21 10:40:00,21.48,21.48,21.38,21.4,36254.0,17.4563,17.4563,17.375,17.3913,36254.0
2015-10-21 10:50:00,21.39,21.58,21.37,21.54,85919.0,17.3831,17.5375,17.3669,17.505,85919.0
2015-10-21 11:00:00,21.54,21.65,21.54,21.6,86541.0,17.505,17.5944,17.505,17.5538,86541.0
2015-10-21 11:10:00,21.59,21.6,21.5,21.58,19033.0,17.5457,17.5538,17.4725,17.5375,19033.0
2015-10-21 11:20:00,21.58,21.66,21.58,21.6,21461.0,17.5375,17.6026,17.5375,17.5538,21461.0
2015-10-21 11:30:00,21.59,21.63,21.55,21.6,13322.0,17.5457,17.5782,17.5132,17.5538,13322.0
2015-10-21 11:40:00,21.6,21.6,21.48,21.48,14950.0,17.5538,17.5538,17.4563,17.4563,14950.0
2015-10-21 11:50:00,21.48,21.51,21.46,21.49,38476.0,17.4563,17.4807,17.44,17.4644,38476.0
2015-10-21 12:00:00,21.48,21.5,21.43,21.5,19643.0,17.4563,17.4725,17.4156,17.4725,19643.0
2015-10-21 12:10:00,21.49,21.49,21.4,21.4,15209.0,17.4644,17.4644,17.3913,17.3913,15209.0
2015-10-21 12:20:00,21.41,21.41,21.35,21.41,20037.0,17.3994,17.3994,17.3506,17.3994,20037.0
2015-10-21 12:30:00,21.4,21.46,21.39,21.45,36356.0,17.3913,17.44,17.3831,17.4319,36356.0
2015-10-21 12:40:00,21.45,21.48,21.43,21.48,17567.0,17.4319,17.4563,17.4156,17.4563,17567.0
2015-10-21 12:50:00,21.48,21.54,21.48,21.49,20058.0,17.4563,17.505,17.4563,17.4644,20058.0
2015-10-21 13:00:00,21.48,21.48,21.41,21.42,18450.0,17.4563,17.4563,17.3994,17.4075,18450.0
2015-10-21 13:10:00,21.42,21.44,21.37,21.39,22591.0,17.4075,17.4238,17.3669,17.3831,22591.0
2015-10-21 13:20:00,21.39,21.43,21.35,21.39,28163.0,17.3831,17.4156,17.3506,17.3831,28163.0
2015-10-21 13:30:00,21.39,21.39,21.34,21.35,26997.0,17.3831,17.3831,17.3425,17.3506,26997.0
2015-10-21 13:40:00,21.35,21.42,21.35,21.38,24343.0,17.3506,17.4075,17.3506,17.375,24343.0
2015-10-21 13:50:00,21.38,21.42,21.35,21.36,23266.0,17.375,17.4075,17.3506,17.3588,23266.0
2015-10-21 14:00:00,21.35,21.35,21.3,21.3,64668.0,17.3506,17.3506,17.31,17.31,64668.0
2015-10-21 14:10:00,21.3,21.35,21.27,21.3,34106.0,17.31,17.3506,17.2856,17.31,34106.0
2015-10-21 14:20:00,21.31,21.31,21.24,21.26,27066.0,17.3181,17.3181,17.2612,17.2775,27066.0
2015-10-21 14:30:00,21.27,21.38,21.26,21.35,26548.0,17.2856,17.375,17.2775,17.3506,26548.0
2015-10-21 14:40:00,21.36,21.36,21.3,21.34,22683.0,17.3588,17.3588,17.31,17.3425,22683.0
2015-10-21 14:50:00,21.35,21.36,21.28,21.28,26105.0,17.3506,17.3588,17.2937,17.2937,26105.0
2015-10-21 15:00:00,21.29,21.34,21.27,21.34,25067.0,17.3019,17.3425,17.2856,17.3425,25067.0
2015-10-21 15:10:00,21.33,21.33,21.15,21.16,46470.0,17.3344,17.3344,17.1881,17.1962,46470.0
2015-10-21 15:20:00,21.16,21.25,21.16,21.23,52920.0,17.1962,17.2694,17.1962,17.2531,52920.0
2015-10-21 15:30:00,21.21,21.22,21.15,21.17,77139.0,17.2369,17.245,17.1881,17.2043,77139.0
2015-10-21 15:40:00,21.17,21.2,21.12,21.13,135986.0,17.2043,17.2287,17.1637,17.1718,135986.0
2015-10-21 15:50:00,21.13,21.15,21.07,21.13,180015.0,17.1718,17.1881,17.1231,17.1718,180015.0
2015-10-22 09:30:00,21.35,21.45,20.96,21.13,118130.0,17.3506,17.4319,17.0337,17.1718,118130.0
2015-10-22 09:40:00,21.13,21.3,21.09,21.24,48398.0,17.1718,17.31,17.1393,17.2612,48398.0
2015-10-22 09:50:00,21.24,21.31,21.19,21.19,24187.0,17.2612,17.3181,17.2206,17.2206,24187.0
2015-10-22 10:00:00,21.21,21.33,21.2,21.29,71697.0,17.2369,17.3344,17.2287,17.3019,71697.0
2015-10-22 10:10:00,21.28,21.38,21.24,21.36,22043.0,17.2937,17.375,17.2612,17.3588,22043.0
2015-10-22 10:20:00,21.35,21.39,21.22,21.22,28069.0,17.3506,17.3831,17.245,17.245,28069.0
2015-10-22 10:30:00,21.23,21.33,21.2,21.29,28678.0,17.2531,17.3344,17.2287,17.3019,28678.0
2015-10-22 10:40:00,21.27,21.39,21.22,21.38,18144.0,17.2856,17.3831,17.245,17.375,18144.0
2015-10-22 10:50:00,21.38,21.45,21.35,21.44,80265.0,17.375,17.4319,17.3506,17.4238,80265.0
2015-10-22 11:00:00,21.45,21.45,21.32,21.32,19558.0,17.4319,17.4319,17.3263,17.3263,19558.0
2015-10-22 11:10:00,21.33,21.4,21.31,21.34,19800.0,17.3344,17.3913,17.3181,17.3425,19800.0
2015-10-22 11:20:00,21.34,21.45,21.34,21.39,40582.0,17.3425,17.4319,17.3425,17.3831,40582.0
2015-10-22 11:30:00,21.39,21.41,21.35,21.4,15556.0,17.3831,17.3994,17.3506,17.3913,15556.0
2015-10-22 11:40:00,21.39,21.52,21.36,21.52,55669.0,17.3831,17.4888,17.3588,17.4888,55669.0
2015-10-22 11:50:00,21.51,21.53,21.4,21.46,19587.0,17.4807,17.4969,17.3913,17.44,19587.0
2015-10-22 12:00:00,21.46,21.5,21.43,21.49,8619.0,17.44,17.4725,17.4156,17.4644,8619.0
2015-10-22 12:10:00,21.49,21.51,21.45,21.47,10000.0,17.4644,17.4807,17.4319,17.4482,10000.0
2015-10-22 12:20:00,21.47,21.51,21.45,21.46,11700.0,17.4482,17.4807,17.4319,17.44,11700.0
2015-10-22 12:30:00,21.47,21.5,21.47,21.5,7459.0,17.4482,17.4725,17.4482,17.4725,7459.0
2015-10-22 12:40:00,21.5,21.54,21.48,21.49,9633.0,17.4725,17.505,17.4563,17.4644,9633.0
2015-10-22 12:50:00,21.49,21.5,21.46,21.5,14075.0,17.4644,17.4725,17.44,17.4725,14075.0
2015-10-22 13:00:00,21.49,21.53,21.47,21.5,10450.0,17.4644,17.4969,17.4482,17.4725,10450.0
2015-10-22 13:10:00,21.49,21.5,21.43,21.43,11330.0,17.4644,17.4725,17.4156,17.4156,11330.0
2015-10-22 13:20:00,21.43,21.47,21.37,21.38,22725.0,17.4156,17.4482,17.3669,17.375,22725.0
2015-10-22 13:30:00,21.39,21.39,21.26,21.27,19864.0,17.3831,17.3831,17.2775,17.2856,19864.0
2015-10-22 13:40:00,21.28,21.28,21.13,21.13,56504.0,17.2937,17.2937,17.1718,17.1718,56504.0
2015-10-22 13:50:00,21.13,21.13,21.03,21.04,22377.0,17.1718,17.1718,17.0906,17.0987,22377.0
2015-10-22 14:00:00,21.04,21.05,21.0,21.02,28414.0,17.0987,17.1068,17.0662,17.0824,28414.0
2015-10-22 14:10:00,21.03,21.06,20.96,20.96,56591.0,17.0906,17.115,17.0337,17.0337,56591.0
2015-10-22 14:20:00,20.96,21.02,20.93,20.98,19725.0,17.0337,17.0824,17.0093,17.0499,19725.0
2015-10-22 14:30:00,20.96,20.98,20.94,20.98,16567.0,17.0337,17.0499,17.0174,17.0499,16567.0
2015-10-22 14:40:00,20.98,21.05,20.97,21.04,49035.0,17.0499,17.1068,17.0418,17.0987,49035.0
2015-10-22 14:50:00,21.05,21.09,21.02,21.06,21000.0,17.1068,17.1393,17.0824,17.115,21000.0
2015-10-22 15:00:00,21.06,21.08,21.01,21.02,26627.0,17.115,17.1312,17.0743,17.0824,26627.0
2015-10-22 15:10:00,21.03,21.08,21.01,21.06,28959.0,17.0906,17.1312,17.0743,17.115,28959.0
2015-10-22 15:20:00,21.05,21.14,21.05,21.13,39329.0,17.1068,17.18,17.1068,17.1718,39329.0
2015-10-22 15:30:00,21.13,21.16,21.11,21.16,45253.0,17.1718,17.1962,17.1556,17.1962,45253.0
2015-10-22 15:40:00,21.15,21.3,21.15,21.2,133051.0,17.1881,17.31,17.1881,17.2287,133051.0
2015-10-22 15:50:00,21.21,21.27,21.15,21.25,222099.0,17.2369,17.2856,17.1881,17.2694,222099.0
2015-10-23 09:30:00,21.39,21.48,20.88,20.89,100009.0,17.3831,17.4563,16.9687,16.9768,100009.0
2015-10-23 09:40:00,20.88,20.94,20.58,20.9,108635.0,16.9687,17.0174,16.7249,16.9849,108635.0
2015-10-23 09:50:00,20.92,21.24,20.9,21.12,40563.0,17.0012,17.2612,16.9849,17.1637,40563.0
2015-10-23 10:00:00,21.11,21.21,20.97,21.2,55361.0,17.1556,17.2369,17.0418,17.2287,55361.0
2015-10-23 10:10:00,21.21,21.33,21.19,21.26,111616.0,17.2369,17.3344,17.2206,17.2775,111616.0
2015-10-23 10:20:00,21.27,21.33,21.24,21.31,27569.0,17.2856,17.3344,17.2612,17.3181,27569.0
2015-10-23 10:30:00,21.31,21.31,21.08,21.16,71260.0,17.3181,17.3181,17.1312,17.1962,71260.0
2015-10-23 10:40:00,21.18,21.27,21.15,21.21,26803.0,17.2125,17.2856,17.1881,17.2369,26803.0
2015-10-23 10:50:00,21.21,21.25,21.16,21.2,31327.0,17.2369,17.2694,17.1962,17.2287,31327.0
2015-10-23 11:00:00,21.2,21.32,21.2,21.27,26744.0,17.2287,17.3263,17.2287,17.2856,26744.0
2015-10-23 11:10:00,21.28,21.28,21.21,21.23,26702.0,17.2937,17.2937,17.2369,17.2531,26702.0
2015-10-23 11:20:00,21.23,21.28,21.16,21.16,36200.0,17.2531,17.2937,17.1962,17.1962,36200.0
2015-10-23 11:30:00,21.15,21.16,21.0,21.01,23124.0,17.1881,17.1962,17.0662,17.0743,23124.0
2015-10-23 11:40:00,21.01,21.02,20.86,20.94,65001.0,17.0743,17.0824,16.9524,17.0174,65001.0
2015-10-23 11:50:00,20.93,20.93,20.87,20.88,17578.0,17.0093,17.0093,16.9605,16.9687,17578.0
2015-10-23 12:00:00,20.87,20.89,20.85,20.85,25982.0,16.9605,16.9768,16.9443,16.9443,25982.0
2015-10-23 12:10:00,20.85,20.89,20.8,20.89,34047.0,16.9443,16.9768,16.9037,16.9768,34047.0
2015-10-23 12:20:00,20.89,21.01,20.88,20.99,24934.0,16.9768,17.0743,16.9687,17.0581,24934.0
2015-10-23 12:30:00,20.99,21.03,20.88,20.89,26963.0,17.0581,17.0906,16.9687,16.9768,26963.0
2015-10-23 12:40:00,20.89,20.94,20.84,20.84,40920.0,16.9768,17.0174,16.9362,16.9362,40920.0
2015-10-23 12:50:00,20.83,20.85,20.76,20.8,14749.0,16.928,16.9443,16.8712,16.9037,14749.0
2015-10-23 13:00:00,20.82,20.82,20.75,20.8,16472.0,16.9199,16.9199,16.863,16.9037,16472.0
2015-10-23 13:10:00,20.82,20.84,20.74,20.81,22239.0,16.9199,16.9362,16.8549,16.9118,22239.0
2015-10-23 13:20:00,20.82,20.85,20.81,20.81,16396.0,16.9199,16.9443,16.9118,16.9118,16396.0
2015-10-23 13:30:00,20.81,20.83,20.73,20.73,46812.0,16.9118,16.928,16.8468,16.8468,46812.0
2015-10-23 13:40:00,20.74,20.74,20.65,20.67,27029.0,16.8549,16.8549,16.7818,16.798,27029.0
2015-10-23 13:50:00,20.69,20.71,20.57,20.59,27617.0,16.8143,16.8305,16.7167,16.733,27617.0
2015-10-23 14:00:00,20.59,20.74,20.43,20.55,126009.0,16.733,16.8549,16.603,16.7005,126009.0
2015-10-23 14:10:00,20.55,20.57,20.36,20.42,98546.0,16.7005,16.7167,16.5461,16.5948,98546.0
2015-10-23 14:20:00,20.42,20.45,20.32,20.32,104306.0,16.5948,16.6192,16.5136,16.5136,104306.0
2015-10-23 14:30:00,20.32,20.32,20.19,20.29,132001.0,16.5136,16.5136,16.4079,16.4892,132001.0
2015-10-23 14:40:00,20.29,20.29,20.21,20.23,124122.0,16.4892,16.4892,16.4242,16.4404,124122.0
2015-10-23 14:50:00,20.24,20.46,20.24,20.45,67160.0,16.4486,16.6273,16.4486,16.6192,67160.0
2015-10-23 15:00:00,20.44,20.45,20.37,20.39,45396.0,16.6111,16.6192,16.5542,16.5705,45396.0
2015-10-23 15:10:00,20.4,20.46,20.37,20.44,50583.0,16.5786,16.6273,16.5542,16.6111,50583.0
2015-10-23 15:20:00,20.44,20.53,20.42,20.52,54046.0,16.6111,16.6842,16.5948,16.6761,54046.0
2015-10-23 15:30:00,20.52,20.72,20.52,20.7,96777.0,16.6761,16.8386,16.6761,16.8224,96777.0
2015-10-23 15:40:00,20.7,20.75,20.68,20.7,132621.0,16.8224,16.863,16.8061,16.8224,132621.0
2015-10-23 15:50:00,20.69,20.71,20.64,20.64,333260.0,16.8143,16.8305,16.7736,16.7736,333260.0
2015-10-26 09:30:00,20.65,20.85,20.56,20.72,52152.0,16.7818,16.9443,16.7086,16.8386,52152.0
2015-10-26 09:40:00,20.72,20.79,20.37,20.45,84162.0,16.8386,16.8955,16.5542,16.6192,84162.0
2015-10-26 09:50:00,20.43,20.45,20.35,20.39,12587.0,16.603,16.6192,16.538,16.5705,12587.0
2015-10-26 10:00:00,20.39,20.5,20.31,20.46,38260.0,16.5705,16.6599,16.5054,16.6273,38260.0
2015-10-26 10:10:00,20.47,20.48,20.38,20.44,19635.0,16.6355,16.6436,16.5623,16.6111,19635.0
2015-10-26 10:20:00,20.44,20.5,20.4,20.47,45104.0,16.6111,16.6599,16.5786,16.6355,45104.0
2015-10-26 10:30:00,20.47,20.5,20.45,20.47,23639.0,16.6355,16.6599,16.6192,16.6355,23639.0
2015-10-26 10:40:00,20.47,20.63,20.47,20.61,65476.0,16.6355,16.7655,16.6355,16.7493,65476.0
2015-10-26 10:50:00,20.6,20.73,20.6,20.68,20757.0,16.7411,16.8468,16.7411,16.8061,20757.0
2015-10-26 11:00:00,20.68,20.69,20.61,20.64,19921.0,16.8061,16.8143,16.7493,16.7736,19921.0
2015-10-26 11:10:00,20.63,20.7,20.62,20.67,44133.0,16.7655,16.8224,16.7574,16.798,44133.0
2015-10-26 11:20:00,20.68,20.71,20.65,20.67,26443.0,16.8061,16.8305,16.7818,16.798,26443.0
2015-10-26 11:30:00,20.67,20.76,20.67,20.7,22076.0,16.798,16.8712,16.798,16.8224,22076.0
2015-10-26 11:40:00,20.7,20.84,20.7,20.82,16071.0,16.8224,16.9362,16.8224,16.9199,16071.0
2015-10-26 11:50:00,20.82,20.86,20.82,20.82,34094.0,16.9199,16.9524,16.9199,16.9199,34094.0
2015-10-26 12:00:00,20.81,20.84,20.77,20.84,15120.0,16.9118,16.9362,16.8793,16.9362,15120.0
2015-10-26 12:10:00,20.85,20.86,20.81,20.82,12606.0,16.9443,16.9524,16.9118,16.9199,12606.0
2015-10-26 12:20:00,20.81,20.88,20.81,20.87,19255.0,16.9118,16.9687,16.9118,16.9605,19255.0
2015-10-26 12:30:00,20.87,20.87,20.78,20.8,15720.0,16.9605,16.9605,16.8874,16.9037,15720.0
2015-10-26 12:40:00,20.8,20.85,20.78,20.84,51059.0,16.9037,16.9443,16.8874,16.9362,51059.0
2015-10-26 12:50:00,20.85,20.87,20.69,20.7,28252.0,16.9443,16.9605,16.8143,16.8224,28252.0
2015-10-26 13:00:00,20.71,20.78,20.7,20.76,12548.0,16.8305,16.8874,16.8224,16.8712,12548.0
2015-10-26 13:10:00,20.77,20.77,20.73,20.75,12400.0,16.8793,16.8793,16.8468,16.863,12400.0
2015-10-26 13:20:00,20.75,20.8,20.74,20.79,11193.0,16.863,16.9037,16.8549,16.8955,11193.0
2015-10-26 13:30:00,20.79,20.84,20.79,20.82,22198.0,16.8955,16.9362,16.8955,16.9199,22198.0
2015-10-26 13:40:00,20.81,20.81,20.77,20.77,11340.0,16.9118,16.9118,16.8793,16.8793,11340.0
2015-10-26 13:50:00,20.76,20.76,20.72,20.75,30640.0,16.8712,16.8712,16.8386,16.863,30640.0
2015-10-26 14:00:00,20.76,20.8,20.73,20.76,50401.0,16.8712,16.9037,16.8468,16.8712,50401.0
2015-10-26 14:10:00,20.76,20.76,20.71,20.73,15300.0,16.8712,16.8712,16.8305,16.8468,15300.0
2015-10-26 14:20:00,20.74,20.82,20.73,20.76,24575.0,16.8549,16.9199,16.8468,16.8712,24575.0
2015-10-26 14:30:00,20.78,20.78,20.73,20.75,10753.0,16.8874,16.8874,16.8468,16.863,10753.0
2015-10-26 14:40:00,20.74,20.78,20.74,20.75,19763.0,16.8549,16.8874,16.8549,16.863,19763.0
2015-10-26 14:50:00,20.75,20.76,20.69,20.73,29659.0,16.863,16.8712,16.8143,16.8468,29659.0
2015-10-26 15:00:00,20.73,20.74,20.71,20.71,18379.0,16.8468,16.8549,16.8305,16.8305,18379.0
2015-10-26 15:10:00,20.74,20.75,20.72,20.73,13754.0,16.8549,16.863,16.8386,16.8468,13754.0
2015-10-26 15:20:00,20.73,20.75,20.7,20.71,29217.0,16.8468,16.863,16.8224,16.8305,29217.0
2015-10-26 15:30:00,20.71,20.72,20.7,20.7,35290.0,16.8305,16.8386,16.8224,16.8224,35290.0
2015-10-26 15:40:00,20.7,20.73,20.7,20.71,51097.0,16.8224,16.8468,16.8224,16.8305,51097.0
2015-10-26 15:50:00,20.71,20.77,20.7,20.75,236608.0,16.8305,16.8793,16.8224,16.863,236608.0
2015-10-27 09:30:00,20.71,20.88,20.37,20.51,49495.0,16.8305,16.9687,16.5542,16.668,49495.0
2015-10-27 09:40:00,20.51,20.51,20.3,20.46,37488.0,16.668,16.668,16.4973,16.6273,37488.0
2015-10-27 09:50:00,20.46,20.61,20.46,20.6,6048.0,16.6273,16.7493,16.6273,16.7411,6048.0
2015-10-27 10:00:00,20.57,20.61,20.51,20.61,41338.0,16.7167,16.7493,16.668,16.7493,41338.0
2015-10-27 10:10:00,20.61,20.62,20.33,20.33,31715.0,16.7493,16.7574,16.5217,16.5217,31715.0
2015-10-27 10:20:00,20.32,20.33,20.27,20.29,34373.0,16.5136,16.5217,16.4729,16.4892,34373.0
2015-10-27 10:30:00,20.3,20.33,20.17,20.21,24150.0,16.4973,16.5217,16.3917,16.4242,24150.0
2015-10-27 10:40:00,20.2,20.33,20.19,20.33,18337.0,16.4161,16.5217,16.4079,16.5217,18337.0
2015-10-27 10:50:00,20.33,20.34,20.22,20.27,12733.0,16.5217,16.5298,16.4323,16.4729,12733.0
2015-10-27 11:00:00,20.27,20.29,20.19,20.2,16702.0,16.4729,16.4892,16.4079,16.4161,16702.0
2015-10-27 11:10:00,20.2,20.21,20.11,20.14,10294.0,16.4161,16.4242,16.3429,16.3673,10294.0
2015-10-27 11:20:00,20.13,20.19,20.09,20.12,17992.0,16.3592,16.4079,16.3267,16.351,17992.0
2015-10-27 11:30:00,20.12,20.13,20.06,20.08,14418.0,16.351,16.3592,16.3023,16.3185,14418.0
2015-10-27 11:40:00,20.07,20.09,20.03,20.06,10339.0,16.3104,16.3267,16.2779,16.3023,10339.0
2015-10-27 11:50:00,20.06,20.06,19.96,19.99,42587.0,16.3023,16.3023,16.221,16.2454,42587.0
2015-10-27 12:00:00,20.01,20.06,19.98,20.03,13103.0,16.2616,16.3023,16.2373,16.2779,13103.0
2015-10-27 12:10:00,20.03,20.03,19.98,20.0,15319.0,16.2779,16.2779,16.2373,16.2535,15319.0
2015-10-27 12:20:00,20.01,20.04,19.98,19.98,10230.0,16.2616,16.286,16.2373,16.2373,10230.0
2015-10-27 12:30:00,19.98,20.03,19.94,19.98,14582.0,16.2373,16.2779,16.2048,16.2373,14582.0
2015-10-27 12:40:00,19.98,20.04,19.96,19.98,16297.0,16.2373,16.286,16.221,16.2373,16297.0
2015-10-27 12:50:00,19.98,19.98,19.9,19.94,24330.0,16.2373,16.2373,16.1723,16.2048,24330.0
2015-10-27 13:00:00,19.93,19.93,19.83,19.88,37193.0,16.1966,16.1966,16.1154,16.156,37193.0
2015-10-27 13:10:00,19.87,19.87,19.8,19.8,33284.0,16.1479,16.1479,16.091,16.091,33284.0
2015-10-27 13:20:00,19.8,19.92,19.8,19.91,19322.0,16.091,16.1885,16.091,16.1804,19322.0
2015-10-27 13:30:00,19.92,19.98,19.9,19.95,14349.0,16.1885,16.2373,16.1723,16.2129,14349.0
2015-10-27 13:40:00,19.95,19.96,19.9,19.93,14399.0,16.2129,16.221,16.1723,16.1966,14399.0
2015-10-27 13:50:00,19.93,19.97,19.89,19.94,14512.0,16.1966,16.2291,16.1641,16.2048,14512.0
2015-10-27 14:00:00,19.95,19.98,19.94,19.96,14726.0,16.2129,16.2373,16.2048,16.221,14726.0
2015-10-27 14:10:00,19.97,19.98,19.91,19.91,11177.0,16.2291,16.2373,16.1804,16.1804,11177.0
2015-10-27 14:20:00,19.91,19.97,19.91,19.97,6728.0,16.1804,16.2291,16.1804,16.2291,6728.0
2015-10-27 14:30:00,19.96,20.06,19.95,20.06,27233.0,16.221,16.3023,16.2129,16.3023,27233.0
2015-10-27 14:40:00,20.05,20.06,20.01,20.03,10145.0,16.2942,16.3023,16.2616,16.2779,10145.0
2015-10-27 14:50:00,20.03,20.08,20.02,20.07,12337.0,16.2779,16.3185,16.2698,16.3104,12337.0
2015-10-27 15:00:00,20.06,20.08,20.06,20.06,10687.0,16.3023,16.3185,16.3023,16.3023,10687.0
2015-10-27 15:10:00,20.07,20.11,20.07,20.09,26450.0,16.3104,16.3429,16.3104,16.3267,26450.0
2015-10-27 15:20:00,20.08,20.14,20.07,20.11,31029.0,16.3185,16.3673,16.3104,16.3429,31029.0
2015-10-27 15:30:00,20.12,20.14,20.08,20.12,36671.0,16.351,16.3673,16.3185,16.351,36671.0
2015-10-27 15:40:00,20.12,20.19,20.11,20.19,73684.0,16.351,16.4079,16.3429,16.4079,73684.0
2015-10-27 15:50:00,20.19,20.21,20.16,20.2,127638.0,16.4079,16.4242,16.3835,16.4161,127638.0
2015-10-28 09:30:00,20.22,20.38,20.21,20.23,52151.0,16.4323,16.5623,16.4242,16.4404,52151.0
2015-10-28 09:40:00,20.22,20.4,20.15,20.37,130235.0,16.4323,16.5786,16.3754,16.5542,130235.0
2015-10-28 09:50:00,20.37,20.55,20.35,20.55,22314.0,16.5542,16.7005,16.538,16.7005,22314.0
2015-10-28 10:00:00,20.54,20.77,20.54,20.75,53455.0,16.6924,16.8793,16.6924,16.863,53455.0
2015-10-28 10:10:00,20.74,20.9,20.74,20.82,70504.0,16.8549,16.9849,16.8549,16.9199,70504.0
2015-10-28 10:20:00,20.82,20.97,20.82,20.88,32052.0,16.9199,17.0418,16.9199,16.9687,32052.0
2015-10-28 10:30:00,20.87,20.96,20.81,20.87,47327.0,16.9605,17.0337,16.9118,16.9605,47327.0
2015-10-28 10:40:00,20.87,21.04,20.84,21.01,49078.0,16.9605,17.0987,16.9362,17.0743,49078.0
2015-10-28 10:50:00,21.0,21.29,20.99,21.29,127795.0,17.0662,17.3019,17.0581,17.3019,127795.0
2015-10-28 11:00:00,21.3,21.3,21.01,21.02,66962.0,17.31,17.31,17.0743,17.0824,66962.0
2015-10-28 11:10:00,21.03,21.08,20.99,21.0,12343.0,17.0906,17.1312,17.0581,17.0662,12343.0
2015-10-28 11:20:00,20.98,21.02,20.87,21.02,102389.0,17.0499,17.0824,16.9605,17.0824,102389.0
2015-10-28 11:30:00,21.03,21.06,20.94,20.94,14448.0,17.0906,17.115,17.0174,17.0174,14448.0
2015-10-28 11:40:00,20.94,21.06,20.94,21.02,32133.0,17.0174,17.115,17.0174,17.0824,32133.0
2015-10-28 11:50:00,21.03,21.04,20.97,21.02,33885.0,17.0906,17.0987,17.0418,17.0824,33885.0
2015-10-28 12:00:00,21.01,21.03,20.97,21.01,7737.0,17.0743,17.0906,17.0418,17.0743,7737.0
2015-10-28 12:10:00,21.01,21.08,21.01,21.07,19145.0,17.0743,17.1312,17.0743,17.1231,19145.0
2015-10-28 12:20:00,21.05,21.06,21.0,21.04,6225.0,17.1068,17.115,17.0662,17.0987,6225.0
2015-10-28 12:30:00,21.03,21.05,20.99,20.99,15038.0,17.0906,17.1068,17.0581,17.0581,15038.0
2015-10-28 12:40:00,21.0,21.07,20.97,21.07,38066.0,17.0662,17.1231,17.0418,17.1231,38066.0
2015-10-28 12:50:00,21.07,21.11,21.03,21.08,18724.0,17.1231,17.1556,17.0906,17.1312,18724.0
2015-10-28 13:00:00,21.08,21.13,21.06,21.07,12008.0,17.1312,17.1718,17.115,17.1231,12008.0
2015-10-28 13:10:00,21.07,21.09,21.03,21.07,11167.0,17.1231,17.1393,17.0906,17.1231,11167.0
2015-10-28 13:20:00,21.06,21.08,21.01,21.02,9199.0,17.115,17.1312,17.0743,17.0824,9199.0
2015-10-28 13:30:00,21.03,21.05,21.02,21.05,12207.0,17.0906,17.1068,17.0824,17.1068,12207.0
2015-10-28 13:40:00,21.04,21.13,21.04,21.09,19380.0,17.0987,17.1718,17.0987,17.1393,19380.0
2015-10-28 13:50:00,21.09,21.21,21.05,21.21,20771.0,17.1393,17.2369,17.1068,17.2369,20771.0
2015-10-28 14:00:00,21.21,21.21,20.9,21.0,49756.0,17.2369,17.2369,16.9849,17.0662,49756.0
2015-10-28 14:10:00,21.0,21.0,20.66,20.73,42097.0,17.0662,17.0662,16.7899,16.8468,42097.0
2015-10-28 14:20:00,20.72,20.88,20.72,20.8,20561.0,16.8386,16.9687,16.8386,16.9037,20561.0
2015-10-28 14:30:00,20.8,20.87,20.74,20.84,16370.0,16.9037,16.9605,16.8549,16.9362,16370.0
2015-10-28 14:40:00,20.85,20.92,20.82,20.86,19031.0,16.9443,17.0012,16.9199,16.9524,19031.0
2015-10-28 14:50:00,20.86,20.99,20.82,20.96,14344.0,16.9524,17.0581,16.9199,17.0337,14344.0
2015-10-28 15:00:00,20.95,21.15,20.94,21.1,37954.0,17.0256,17.1881,17.0174,17.1475,37954.0
2015-10-28 15:10:00,21.09,21.17,21.07,21.16,20125.0,17.1393,17.2043,17.1231,17.1962,20125.0
2015-10-28 15:20:00,21.16,21.27,21.16,21.26,50459.0,17.1962,17.2856,17.1962,17.2775,50459.0
2015-10-28 15:30:00,21.26,21.3,21.21,21.23,111487.0,17.2775,17.31,17.2369,17.2531,111487.0
2015-10-28 15:40:00,21.22,21.26,21.16,21.21,107224.0,17.245,17.2775,17.1962,17.2369,107224.0
2015-10-28 15:50:00,21.21,21.21,21.15,21.2,161317.0,17.2369,17.2369,17.1881,17.2287,161317.0
2015-10-29 09:30:00,21.14,21.31,21.0,21.06,36847.0,17.18,17.3181,17.0662,17.115,36847.0
2015-10-29 09:40:00,21.04,21.19,21.0,21.1,90442.0,17.0987,17.2206,17.0662,17.1475,90442.0
2015-10-29 09:50:00,21.08,21.11,20.89,20.97,58190.0,17.1312,17.1556,16.9768,17.0418,58190.0
2015-10-29 10:00:00,20.98,21.33,20.96,21.31,32870.0,17.0499,17.3344,17.0337,17.3181,32870.0
2015-10-29 10:10:00,21.31,21.32,21.04,21.07,47186.0,17.3181,17.3263,17.0987,17.1231,47186.0
2015-10-29 10:20:00,21.06,21.14,21.02,21.07,10071.0,17.115,17.18,17.0824,17.1231,10071.0
2015-10-29 10:30:00,21.08,21.17,21.07,21.13,31844.0,17.1312,17.2043,17.1231,17.1718,31844.0
2015-10-29 10:40:00,21.15,21.2,20.9,20.9,50666.0,17.1881,17.2287,16.9849,16.9849,50666.0
2015-10-29 10:50:00,20.89,20.97,20.87,20.9,12247.0,16.9768,17.0418,16.9605,16.9849,12247.0
2015-10-29 11:00:00,20.9,20.91,20.83,20.91,10808.0,16.9849,16.9931,16.928,16.9931,10808.0
2015-10-29 11:10:00,20.91,20.95,20.85,20.91,17955.0,16.9931,17.0256,16.9443,16.9931,17955.0
2015-10-29 11:20:00,20.92,20.94,20.9,20.94,14006.0,17.0012,17.0174,16.9849,17.0174,14006.0
2015-10-29 11:30:00,20.93,20.97,20.91,20.93,10157.0,17.0093,17.0418,16.9931,17.0093,10157.0
2015-10-29 11:40:00,20.93,20.95,20.9,20.91,38420.0,17.0093,17.0256,16.9849,16.9931,38420.0
2015-10-29 11:50:00,20.9,20.92,20.84,20.86,22457.0,16.9849,17.0012,16.9362,16.9524,22457.0
2015-10-29 12:00:00,20.84,20.88,20.83,20.86,7295.0,16.9362,16.9687,16.928,16.9524,7295.0
2015-10-29 12:10:00,20.86,20.87,20.83,20.86,29672.0,16.9524,16.9605,16.928,16.9524,29672.0
2015-10-29 12:20:00,20.86,20.9,20.85,20.89,6370.0,16.9524,16.9849,16.9443,16.9768,6370.0
2015-10-29 12:30:00,20.89,20.89,20.85,20.87,6787.0,16.9768,16.9768,16.9443,16.9605,6787.0
2015-10-29 12:40:00,20.86,20.9,20.85,20.87,5139.0,16.9524,16.9849,16.9443,16.9605,5139.0
2015-10-29 12:50:00,20.87,20.87,20.82,20.85,7500.0,16.9605,16.9605,16.9199,16.9443,7500.0
2015-10-29 13:00:00,20.86,20.87,20.83,20.85,6751.0,16.9524,16.9605,16.928,16.9443,6751.0
2015-10-29 13:10:00,20.85,20.86,20.84,20.84,2800.0,16.9443,16.9524,16.9362,16.9362,2800.0
2015-10-29 13:20:00,20.84,20.89,20.82,20.86,9113.0,16.9362,16.9768,16.9199,16.9524,9113.0
2015-10-29 13:30:00,20.86,20.86,20.8,20.81,7000.0,16.9524,16.9524,16.9037,16.9118,7000.0
2015-10-29 13:40:00,20.81,20.82,20.74,20.76,37230.0,16.9118,16.9199,16.8549,16.8712,37230.0
2015-10-29 13:50:00,20.75,20.75,20.67,20.67,6522.0,16.863,16.863,16.798,16.798,6522.0
2015-10-29 14:00:00,20.66,20.74,20.66,20.7,9100.0,16.7899,16.8549,16.7899,16.8224,9100.0
2015-10-29 14:10:00,20.7,20.71,20.68,20.69,7438.0,16.8224,16.8305,16.8061,16.8143,7438.0
2015-10-29 14:20:00,20.69,20.73,20.69,20.71,7003.0,16.8143,16.8468,16.8143,16.8305,7003.0
2015-10-29 14:30:00,20.71,20.72,20.7,20.7,4058.0,16.8305,16.8386,16.8224,16.8224,4058.0
2015-10-29 14:40:00,20.71,20.79,20.7,20.73,21160.0,16.8305,16.8955,16.8224,16.8468,21160.0
2015-10-29 14:50:00,20.72,20.75,20.71,20.73,10471.0,16.8386,16.863,16.8305,16.8468,10471.0
2015-10-29 15:00:00,20.73,20.76,20.7,20.72,14940.0,16.8468,16.8712,16.8224,16.8386,14940.0
2015-10-29 15:10:00,20.72,20.79,20.7,20.79,25509.0,16.8386,16.8955,16.8224,16.8955,25509.0
2015-10-29 15:20:00,20.81,20.83,20.77,20.8,16516.0,16.9118,16.928,16.8793,16.9037,16516.0
2015-10-29 15:30:00,20.8,20.9,20.78,20.89,36869.0,16.9037,16.9849,16.8874,16.9768,36869.0
2015-10-29 15:40:00,20.88,20.88,20.81,20.84,52703.0,16.9687,16.9687,16.9118,16.9362,52703.0
2015-10-29 15:50:00,20.86,20.92,20.85,20.89,145211.0,16.9524,17.0012,16.9443,16.9768,145211.0
2015-10-30 09:30:00,20.85,21.23,20.64,20.68,66084.0,16.9443,17.2531,16.7736,16.8061,66084.0
2015-10-30 09:40:00,20.66,20.95,20.62,20.77,46487.0,16.7899,17.0256,16.7574,16.8793,46487.0
2015-10-30 09:50:00,20.79,21.05,20.75,20.94,79158.0,16.8955,17.1068,16.863,17.0174,79158.0
2015-10-30 10:00:00,20.98,21.0,20.82,21.0,30882.0,17.0499,17.0662,16.9199,17.0662,30882.0
2015-10-30 10:10:00,21.0,21.09,20.98,21.08,52540.0,17.0662,17.1393,17.0499,17.1312,52540.0
2015-10-30 10:20:00,21.09,21.16,20.92,20.96,28309.0,17.1393,17.1962,17.0012,17.0337,28309.0
2015-10-30 10:30:00,20.96,21.09,20.96,21.05,10087.0,17.0337,17.1393,17.0337,17.1068,10087.0
2015-10-30 10:40:00,21.06,21.14,21.06,21.08,46946.0,17.115,17.18,17.115,17.1312,46946.0
2015-10-30 10:50:00,21.08,21.11,21.04,21.08,13121.0,17.1312,17.1556,17.0987,17.1312,13121.0
2015-10-30 11:00:00,21.08,21.16,21.07,21.09,12398.0,17.1312,17.1962,17.1231,17.1393,12398.0
2015-10-30 11:10:00,21.09,21.1,20.97,20.98,20061.0,17.1393,17.1475,17.0418,17.0499,20061.0
2015-10-30 11:20:00,20.99,21.11,20.99,21.08,14762.0,17.0581,17.1556,17.0581,17.1312,14762.0
2015-10-30 11:30:00,21.08,21.09,21.02,21.03,8261.0,17.1312,17.1393,17.0824,17.0906,8261.0
2015-10-30 11:40:00,21.01,21.06,20.98,21.05,23271.0,17.0743,17.115,17.0499,17.1068,23271.0
2015-10-30 11:50:00,21.05,21.11,21.05,21.1,16057.0,17.1068,17.1556,17.1068,17.1475,16057.0
2015-10-30 12:00:00,21.1,21.1,21.04,21.07,28341.0,17.1475,17.1475,17.0987,17.1231,28341.0
2015-10-30 12:10:00,21.08,21.16,21.08,21.13,13103.0,17.1312,17.1962,17.1312,17.1718,13103.0
2015-10-30 12:20:00,21.15,21.24,21.13,21.2,19716.0,17.1881,17.2612,17.1718,17.2287,19716.0
2015-10-30 12:30:00,21.2,21.26,21.18,21.25,23552.0,17.2287,17.2775,17.2125,17.2694,23552.0
2015-10-30 12:40:00,21.25,21.25,21.18,21.18,8617.0,17.2694,17.2694,17.2125,17.2125,8617.0
2015-10-30 12:50:00,21.19,21.26,21.19,21.22,11545.0,17.2206,17.2775,17.2206,17.245,11545.0
2015-10-30 13:00:00,21.21,21.3,21.17,21.3,20399.0,17.2369,17.31,17.2043,17.31,20399.0
2015-10-30 13:10:00,21.3,21.33,21.28,21.29,23004.0,17.31,17.3344,17.2937,17.3019,23004.0
2015-10-30 13:20:00,21.29,21.38,21.27,21.37,41922.0,17.3019,17.375,17.2856,17.3669,41922.0
2015-10-30 13:30:00,21.38,21.43,21.33,21.41,35549.0,17.375,17.4156,17.3344,17.3994,35549.0
2015-10-30 13:40:00,21.41,21.45,21.34,21.38,18265.0,17.3994,17.4319,17.3425,17.375,18265.0
2015-10-30 13:50:00,21.37,21.37,21.27,21.33,27852.0,17.3669,17.3669,17.2856,17.3344,27852.0
2015-10-30 14:00:00,21.32,21.35,21.28,21.32,23911.0,17.3263,17.3506,17.2937,17.3263,23911.0
2015-10-30 14:10:00,21.31,21.36,21.29,21.34,25152.0,17.3181,17.3588,17.3019,17.3425,25152.0
2015-10-30 14:20:00,21.33,21.33,21.21,21.21,19519.0,17.3344,17.3344,17.2369,17.2369,19519.0
2015-10-30 14:30:00,21.2,21.25,21.2,21.22,20450.0,17.2287,17.2694,17.2287,17.245,20450.0
2015-10-30 14:40:00,21.21,21.21,21.13,21.16,29304.0,17.2369,17.2369,17.1718,17.1962,29304.0
2015-10-30 14:50:00,21.15,21.19,21.07,21.07,27583.0,17.1881,17.2206,17.1231,17.1231,27583.0
2015-10-30 15:00:00,21.07,21.16,21.07,21.16,19243.0,17.1231,17.1962,17.1231,17.1962,19243.0
2015-10-30 15:10:00,21.15,21.21,21.13,21.19,25487.0,17.1881,17.2369,17.1718,17.2206,25487.0
2015-10-30 15:20:00,21.2,21.22,21.13,21.13,20356.0,17.2287,17.245,17.1718,17.1718,20356.0
2015-10-30 15:30:00,21.14,21.18,21.13,21.17,31106.0,17.18,17.2125,17.1718,17.2043,31106.0
2015-10-30 15:40:00,21.18,21.23,21.13,21.23,69783.0,17.2125,17.2531,17.1718,17.2531,69783.0
2015-10-30 15:50:00,21.22,21.25,21.16,21.16,186305.0,17.245,17.2694,17.1962,17.1962,186305.0
2015-11-02 09:30:00,21.29,21.29,20.79,20.92,156132.0,17.3019,17.3019,16.8955,17.0012,156132.0
2015-11-02 09:40:00,20.92,20.98,20.58,20.8,59187.0,17.0012,17.0499,16.7249,16.9037,59187.0
2015-11-02 09:50:00,20.8,20.85,20.61,20.66,50909.0,16.9037,16.9443,16.7493,16.7899,50909.0
2015-11-02 10:00:00,20.65,20.8,20.63,20.64,43006.0,16.7818,16.9037,16.7655,16.7736,43006.0
2015-11-02 10:10:00,20.64,20.64,20.43,20.43,80701.0,16.7736,16.7736,16.603,16.603,80701.0
2015-11-02 10:20:00,20.43,20.5,20.41,20.44,49981.0,16.603,16.6599,16.5867,16.6111,49981.0
2015-11-02 10:30:00,20.44,20.46,20.35,20.38,72423.0,16.6111,16.6273,16.538,16.5623,72423.0
2015-11-02 10:40:00,20.38,20.56,20.35,20.55,42345.0,16.5623,16.7086,16.538,16.7005,42345.0
2015-11-02 10:50:00,20.55,20.6,20.36,20.48,34142.0,16.7005,16.7411,16.5461,16.6436,34142.0
2015-11-02 11:00:00,20.48,20.64,20.48,20.59,41843.0,16.6436,16.7736,16.6436,16.733,41843.0
2015-11-02 11:10:00,20.61,20.73,20.61,20.64,26152.0,16.7493,16.8468,16.7493,16.7736,26152.0
2015-11-02 11:20:00,20.63,20.7,20.62,20.7,9902.0,16.7655,16.8224,16.7574,16.8224,9902.0
2015-11-02 11:30:00,20.71,20.86,20.69,20.82,35627.0,16.8305,16.9524,16.8143,16.9199,35627.0
2015-11-02 11:40:00,20.81,20.82,20.74,20.76,9258.0,16.9118,16.9199,16.8549,16.8712,9258.0
2015-11-02 11:50:00,20.75,20.77,20.73,20.76,22294.0,16.863,16.8793,16.8468,16.8712,22294.0
2015-11-02 12:00:00,20.77,20.82,20.75,20.8,18885.0,16.8793,16.9199,16.863,16.9037,18885.0
2015-11-02 12:10:00,20.8,20.82,20.8,20.81,12553.0,16.9037,16.9199,16.9037,16.9118,12553.0
2015-11-02 12:20:00,20.82,20.83,20.78,20.83,9266.0,16.9199,16.928,16.8874,16.928,9266.0
2015-11-02 12:30:00,20.83,20.89,20.83,20.88,14496.0,16.928,16.9768,16.928,16.9687,14496.0
2015-11-02 12:40:00,20.88,20.9,20.87,20.88,19257.0,16.9687,16.9849,16.9605,16.9687,19257.0
2015-11-02 12:50:00,20.88,20.89,20.86,20.87,7724.0,16.9687,16.9768,16.9524,16.9605,7724.0
2015-11-02 13:00:00,20.89,20.95,20.89,20.95,21344.0,16.9768,17.0256,16.9768,17.0256,21344.0
2015-11-02 13:10:00,20.95,21.0,20.94,20.95,19905.0,17.0256,17.0662,17.0174,17.0256,19905.0
2015-11-02 13:20:00,20.95,21.07,20.95,21.07,43140.0,17.0256,17.1231,17.0256,17.1231,43140.0
2015-11-02 13:30:00,21.07,21.1,21.04,21.06,29047.0,17.1231,17.1475,17.0987,17.115,29047.0
2015-11-02 13:40:00,21.06,21.09,21.04,21.06,22701.0,17.115,17.1393,17.0987,17.115,22701.0
2015-11-02 13:50:00,21.06,21.09,21.04,21.09,43627.0,17.115,17.1393,17.0987,17.1393,43627.0
2015-11-02 14:00:00,21.09,21.19,21.09,21.12,276550.0,17.1393,17.2206,17.1393,17.1637,276550.0
2015-11-02 14:10:00,21.11,21.12,21.04,21.06,38828.0,17.1556,17.1637,17.0987,17.115,38828.0
2015-11-02 14:20:00,21.07,21.1,21.06,21.07,26698.0,17.1231,17.1475,17.115,17.1231,26698.0
2015-11-02 14:30:00,21.08,21.1,21.07,21.08,68400.0,17.1312,17.1475,17.1231,17.1312,68400.0
2015-11-02 14:40:00,21.08,21.15,21.08,21.13,96533.0,17.1312,17.1881,17.1312,17.1718,96533.0
2015-11-02 14:50:00,21.13,21.14,21.1,21.12,114994.0,17.1718,17.18,17.1475,17.1637,114994.0
2015-11-02 15:00:00,21.12,21.13,20.99,21.02,36637.0,17.1637,17.1718,17.0581,17.0824,36637.0
2015-11-02 15:10:00,21.02,21.03,20.98,21.03,24336.0,17.0824,17.0906,17.0499,17.0906,24336.0
2015-11-02 15:20:00,21.03,21.03,20.94,20.98,41605.0,17.0906,17.0906,17.0174,17.0499,41605.0
2015-11-02 15:30:00,20.98,21.03,20.91,20.91,54056.0,17.0499,17.0906,16.9931,16.9931,54056.0
2015-11-02 15:40:00,20.91,21.05,20.91,21.01,94067.0,16.9931,17.1068,16.9931,17.0743,94067.0
2015-11-02 15:50:00,21.01,21.13,21.0,21.11,174438.0,17.0743,17.1718,17.0662,17.1556,174438.0
2015-11-03 09:30:00,21.49,22.08,21.31,21.85,158351.0,17.4644,17.9439,17.3181,17.757,158351.0
2015-11-03 09:40:00,21.86,22.1,21.77,21.98,72961.0,17.7651,17.9601,17.692,17.8626,72961.0
2015-11-03 09:50:00,22.0,22.11,21.84,21.86,92202.0,17.8789,17.9683,17.7488,17.7651,92202.0
2015-11-03 10:00:00,21.86,22.14,21.86,22.09,77211.0,17.7651,17.9926,17.7651,17.952,77211.0
2015-11-03 10:10:00,22.09,22.18,21.98,22.13,94625.0,17.952,18.0252,17.8626,17.9845,94625.0
2015-11-03 10:20:00,22.12,22.25,22.09,22.22,67990.0,17.9764,18.082,17.952,18.0577,67990.0
2015-11-03 10:30:00,22.21,22.24,22.03,22.04,103478.0,18.0495,18.0739,17.9033,17.9114,103478.0
2015-11-03 10:40:00,22.05,22.21,22.03,22.13,33326.0,17.9195,18.0495,17.9033,17.9845,33326.0
2015-11-03 10:50:00,22.13,22.15,21.98,22.01,44358.0,17.9845,18.0008,17.8626,17.887,44358.0
2015-11-03 11:00:00,22.02,22.12,22.01,22.11,32859.0,17.8951,17.9764,17.887,17.9683,32859.0
2015-11-03 11:10:00,22.1,22.11,21.98,22.01,56449.0,17.9601,17.9683,17.8626,17.887,56449.0
2015-11-03 11:20:00,22.0,22.07,21.98,22.01,29548.0,17.8789,17.9358,17.8626,17.887,29548.0
2015-11-03 11:30:00,22.0,22.2,22.0,22.12,56197.0,17.8789,18.0414,17.8789,17.9764,56197.0
2015-11-03 11:40:00,22.12,22.13,22.04,22.09,30830.0,17.9764,17.9845,17.9114,17.952,30830.0
2015-11-03 11:50:00,22.09,22.16,22.07,22.15,45126.0,17.952,18.0089,17.9358,18.0008,45126.0
2015-11-03 12:00:00,22.14,22.16,22.09,22.15,30788.0,17.9926,18.0089,17.952,18.0008,30788.0
2015-11-03 12:10:00,22.14,22.17,22.09,22.09,21846.0,17.9926,18.017,17.952,17.952,21846.0
2015-11-03 12:20:00,22.09,22.16,22.08,22.15,18457.0,17.952,18.0089,17.9439,18.0008,18457.0
2015-11-03 12:30:00,22.14,22.14,22.08,22.1,14366.0,17.9926,17.9926,17.9439,17.9601,14366.0
2015-11-03 12:40:00,22.09,22.09,21.99,22.02,18712.0,17.952,17.952,17.8707,17.8951,18712.0
2015-11-03 12:50:00,22.02,22.03,21.92,21.95,25079.0,17.8951,17.9033,17.8139,17.8382,25079.0
2015-11-03 13:00:00,21.95,22.02,21.94,21.97,67348.0,17.8382,17.8951,17.8301,17.8545,67348.0
2015-11-03 13:10:00,21.96,22.04,21.96,22.01,38122.0,17.8464,17.9114,17.8464,17.887,38122.0
2015-11-03 13:20:00,22.01,22.02,21.99,22.0,34293.0,17.887,17.8951,17.8707,17.8789,34293.0
2015-11-03 13:30:00,22.0,22.09,21.99,22.04,38593.0,17.8789,17.952,17.8707,17.9114,38593.0
2015-11-03 13:40:00,22.05,22.08,22.0,22.0,17348.0,17.9195,17.9439,17.8789,17.8789,17348.0
2015-11-03 13:50:00,22.0,22.07,21.99,22.05,21299.0,17.8789,17.9358,17.8707,17.9195,21299.0
2015-11-03 14:00:00,22.06,22.14,22.06,22.1,66544.0,17.9276,17.9926,17.9276,17.9601,66544.0
2015-11-03 14:10:00,22.1,22.17,22.07,22.08,68730.0,17.9601,18.017,17.9358,17.9439,68730.0
2015-11-03 14:20:00,22.08,22.21,22.05,22.21,31005.0,17.9439,18.0495,17.9195,18.0495,31005.0
2015-11-03 14:30:00,22.21,22.26,22.16,22.16,47301.0,18.0495,18.0902,18.0089,18.0089,47301.0
2015-11-03 14:40:00,22.16,22.25,22.15,22.21,68133.0,18.0089,18.082,18.0008,18.0495,68133.0
2015-11-03 14:50:00,22.21,22.31,22.21,22.31,98610.0,18.0495,18.1308,18.0495,18.1308,98610.0
2015-11-03 15:00:00,22.31,22.31,22.2,22.23,35185.0,18.1308,18.1308,18.0414,18.0658,35185.0
2015-11-03 15:10:00,22.23,22.27,22.19,22.25,39029.0,18.0658,18.0983,18.0333,18.082,39029.0
2015-11-03 15:20:00,22.25,22.26,22.21,22.23,37456.0,18.082,18.0902,18.0495,18.0658,37456.0
2015-11-03 15:30:00,22.23,22.26,22.12,22.16,72890.0,18.0658,18.0902,17.9764,18.0089,72890.0
2015-11-03 15:40:00,22.17,22.18,22.07,22.12,181668.0,18.017,18.0252,17.9358,17.9764,181668.0
2015-11-03 15:50:00,22.11,22.14,22.04,22.1,210607.0,17.9683,17.9926,17.9114,17.9601,210607.0
2015-11-04 09:30:00,22.12,22.29,21.85,22.02,51839.0,17.9764,18.1145,17.757,17.8951,51839.0
2015-11-04 09:40:00,22.02,22.08,21.65,21.83,148040.0,17.8951,17.9439,17.5944,17.7407,148040.0
2015-11-04 09:50:00,21.8,22.23,21.77,22.22,164716.0,17.7163,18.0658,17.692,18.0577,164716.0
2015-11-04 10:00:00,22.2,22.27,22.11,22.21,44720.0,18.0414,18.0983,17.9683,18.0495,44720.0
2015-11-04 10:10:00,22.2,22.47,22.11,22.38,126302.0,18.0414,18.2608,17.9683,18.1877,126302.0
2015-11-04 10:20:00,22.37,22.5,22.37,22.43,55948.0,18.1796,18.2852,18.1796,18.2283,55948.0
2015-11-04 10:30:00,22.44,22.63,22.39,22.51,65109.0,18.2364,18.3909,18.1958,18.2933,65109.0
2015-11-04 10:40:00,22.51,22.53,22.39,22.44,45345.0,18.2933,18.3096,18.1958,18.2364,45345.0
2015-11-04 10:50:00,22.42,22.44,22.32,22.32,17710.0,18.2202,18.2364,18.1389,18.1389,17710.0
2015-11-04 11:00:00,22.31,22.33,22.23,22.23,32090.0,18.1308,18.1471,18.0658,18.0658,32090.0
2015-11-04 11:10:00,22.23,22.25,22.05,22.24,52717.0,18.0658,18.082,17.9195,18.0739,52717.0
2015-11-04 11:20:00,22.27,22.33,22.15,22.15,29894.0,18.0983,18.1471,18.0008,18.0008,29894.0
2015-11-04 11:30:00,22.15,22.17,22.03,22.12,51774.0,18.0008,18.017,17.9033,17.9764,51774.0
2015-11-04 11:40:00,22.15,22.16,22.05,22.12,17298.0,18.0008,18.0089,17.9195,17.9764,17298.0
2015-11-04 11:50:00,22.11,22.13,22.04,22.13,18093.0,17.9683,17.9845,17.9114,17.9845,18093.0
2015-11-04 12:00:00,22.13,22.16,22.09,22.16,22798.0,17.9845,18.0089,17.952,18.0089,22798.0
2015-11-04 12:10:00,22.16,22.3,22.16,22.22,49909.0,18.0089,18.1227,18.0089,18.0577,49909.0
2015-11-04 12:20:00,22.22,22.23,22.17,22.18,9068.0,18.0577,18.0658,18.017,18.0252,9068.0
2015-11-04 12:30:00,22.19,22.24,22.17,22.22,31663.0,18.0333,18.0739,18.017,18.0577,31663.0
2015-11-04 12:40:00,22.22,22.32,22.2,22.28,13850.0,18.0577,18.1389,18.0414,18.1064,13850.0
2015-11-04 12:50:00,22.26,22.26,22.2,22.24,7912.0,18.0902,18.0902,18.0414,18.0739,7912.0
2015-11-04 13:00:00,22.26,22.3,22.25,22.27,19927.0,18.0902,18.1227,18.082,18.0983,19927.0
2015-11-04 13:10:00,22.26,22.31,22.17,22.17,15042.0,18.0902,18.1308,18.017,18.017,15042.0
2015-11-04 13:20:00,22.17,22.29,22.14,22.24,77115.0,18.017,18.1145,17.9926,18.0739,77115.0
2015-11-04 13:30:00,22.25,22.39,22.24,22.38,12636.0,18.082,18.1958,18.0739,18.1877,12636.0
2015-11-04 13:40:00,22.39,22.43,22.32,22.34,19360.0,18.1958,18.2283,18.1389,18.1552,19360.0
2015-11-04 13:50:00,22.35,22.44,22.35,22.44,21246.0,18.1633,18.2364,18.1633,18.2364,21246.0
2015-11-04 14:00:00,22.44,22.49,22.43,22.45,41877.0,18.2364,18.2771,18.2283,18.2446,41877.0
2015-11-04 14:10:00,22.46,22.63,22.46,22.54,79962.0,18.2527,18.3909,18.2527,18.3177,79962.0
2015-11-04 14:20:00,22.54,22.54,22.47,22.49,59232.0,18.3177,18.3177,18.2608,18.2771,59232.0
2015-11-04 14:30:00,22.5,22.6,22.5,22.58,45230.0,18.2852,18.3665,18.2852,18.3502,45230.0
2015-11-04 14:40:00,22.59,22.64,22.58,22.61,70754.0,18.3583,18.399,18.3502,18.3746,70754.0
2015-11-04 14:50:00,22.61,22.71,22.59,22.68,177985.0,18.3746,18.4559,18.3583,18.4315,177985.0
2015-11-04 15:00:00,22.67,22.72,22.65,22.66,115394.0,18.4234,18.464,18.4071,18.4152,115394.0
2015-11-04 15:10:00,22.66,22.73,22.66,22.7,59425.0,18.4152,18.4721,18.4152,18.4477,59425.0
2015-11-04 15:20:00,22.7,22.73,22.68,22.68,36842.0,18.4477,18.4721,18.4315,18.4315,36842.0
2015-11-04 15:30:00,22.69,22.7,22.66,22.66,53256.0,18.4396,18.4477,18.4152,18.4152,53256.0
2015-11-04 15:40:00,22.67,22.68,22.61,22.64,210581.0,18.4234,18.4315,18.3746,18.399,210581.0
2015-11-04 15:50:00,22.63,22.68,22.63,22.66,220646.0,18.3909,18.4315,18.3909,18.4152,220646.0
2015-11-05 09:30:00,22.63,22.86,22.55,22.72,86669.0,18.3909,18.5778,18.3258,18.464,86669.0
2015-11-05 09:40:00,22.7,22.79,22.67,22.74,96746.0,18.4477,18.5209,18.4234,18.4803,96746.0
2015-11-05 09:50:00,22.73,22.75,22.61,22.69,39624.0,18.4721,18.4884,18.3746,18.4396,39624.0
2015-11-05 10:00:00,22.68,22.71,22.64,22.66,46919.0,18.4315,18.4559,18.399,18.4152,46919.0
2015-11-05 10:10:00,22.65,22.77,22.64,22.66,61111.0,18.4071,18.5046,18.399,18.4152,61111.0
2015-11-05 10:20:00,22.67,22.7,22.65,22.69,22331.0,18.4234,18.4477,18.4071,18.4396,22331.0
2015-11-05 10:30:00,22.68,22.73,22.64,22.69,58318.0,18.4315,18.4721,18.399,18.4396,58318.0
2015-11-05 10:40:00,22.69,22.71,22.57,22.59,67121.0,18.4396,18.4559,18.3421,18.3583,67121.0
2015-11-05 10:50:00,22.59,22.73,22.58,22.73,25622.0,18.3583,18.4721,18.3502,18.4721,25622.0
2015-11-05 11:00:00,22.71,22.75,22.71,22.73,21068.0,18.4559,18.4884,18.4559,18.4721,21068.0
2015-11-05 11:10:00,22.74,22.87,22.74,22.84,34014.0,18.4803,18.5859,18.4803,18.5615,34014.0
2015-11-05 11:20:00,22.84,22.86,22.8,22.83,27328.0,18.5615,18.5778,18.529,18.5534,27328.0
2015-11-05 11:30:00,22.82,22.82,22.7,22.7,55001.0,18.5453,18.5453,18.4477,18.4477,55001.0
2015-11-05 11:40:00,22.7,22.76,22.61,22.76,65695.0,18.4477,18.4965,18.3746,18.4965,65695.0
2015-11-05 11:50:00,22.76,22.82,22.75,22.77,12559.0,18.4965,18.5453,18.4884,18.5046,12559.0
2015-11-05 12:00:00,22.77,22.88,22.73,22.84,42650.0,18.5046,18.594,18.4721,18.5615,42650.0
2015-11-05 12:10:00,22.84,22.88,22.82,22.88,34772.0,18.5615,18.594,18.5453,18.594,34772.0
2015-11-05 12:20:00,22.89,22.99,22.89,22.96,31285.0,18.6022,18.6834,18.6022,18.659,31285.0
2015-11-05 12:30:00,22.95,22.99,22.91,22.96,17653.0,18.6509,18.6834,18.6184,18.659,17653.0
2015-11-05 12:40:00,22.97,23.03,22.96,23.03,54707.0,18.6672,18.7159,18.659,18.7159,54707.0
2015-11-05 12:50:00,23.04,23.17,23.02,23.16,33494.0,18.7241,18.8297,18.7078,18.8216,33494.0
2015-11-05 13:00:00,23.16,23.18,23.1,23.14,28771.0,18.8216,18.8378,18.7728,18.8053,28771.0
2015-11-05 13:10:00,23.15,23.15,23.08,23.08,22566.0,18.8134,18.8134,18.7566,18.7566,22566.0
2015-11-05 13:20:00,23.1,23.11,23.07,23.09,20770.0,18.7728,18.7809,18.7484,18.7647,20770.0
2015-11-05 13:30:00,23.09,23.28,23.09,23.27,35012.0,18.7647,18.9191,18.7647,18.911,35012.0
2015-11-05 13:40:00,23.27,23.36,23.25,23.32,117459.0,18.911,18.9841,18.8947,18.9516,117459.0
2015-11-05 13:50:00,23.32,23.34,23.24,23.26,54611.0,18.9516,18.9679,18.8866,18.9028,54611.0
2015-11-05 14:00:00,23.27,23.3,23.18,23.18,44912.0,18.911,18.9353,18.8378,18.8378,44912.0
2015-11-05 14:10:00,23.18,23.25,23.18,23.2,28836.0,18.8378,18.8947,18.8378,18.8541,28836.0
2015-11-05 14:20:00,23.19,23.22,23.14,23.15,41701.0,18.846,18.8703,18.8053,18.8134,41701.0
2015-11-05 14:30:00,23.14,23.17,23.1,23.12,29197.0,18.8053,18.8297,18.7728,18.7891,29197.0
2015-11-05 14:40:00,23.11,23.13,23.09,23.12,40894.0,18.7809,18.7972,18.7647,18.7891,40894.0
2015-11-05 14:50:00,23.12,23.17,23.11,23.17,34819.0,18.7891,18.8297,18.7809,18.8297,34819.0
2015-11-05 15:00:00,23.16,23.16,23.12,23.14,20931.0,18.8216,18.8216,18.7891,18.8053,20931.0
2015-11-05 15:10:00,23.14,23.22,23.12,23.2,73734.0,18.8053,18.8703,18.7891,18.8541,73734.0
2015-11-05 15:20:00,23.21,23.29,23.18,23.27,55592.0,18.8622,18.9272,18.8378,18.911,55592.0
2015-11-05 15:30:00,23.27,23.27,23.19,23.2,107079.0,18.911,18.911,18.846,18.8541,107079.0
2015-11-05 15:40:00,23.21,23.26,23.15,23.23,179976.0,18.8622,18.9028,18.8134,18.8785,179976.0
2015-11-05 15:50:00,23.22,23.27,23.22,23.24,226124.0,18.8703,18.911,18.8703,18.8866,226124.0
2015-11-06 09:30:00,22.74,23.16,22.74,22.93,128935.0,18.4803,18.8216,18.4803,18.6347,128935.0
2015-11-06 09:40:00,22.94,23.15,22.68,22.69,135473.0,18.6428,18.8134,18.4315,18.4396,135473.0
2015-11-06 09:50:00,22.69,22.83,22.49,22.51,137578.0,18.4396,18.5534,18.2771,18.2933,137578.0
2015-11-06 10:00:00,22.51,22.64,22.48,22.63,168117.0,18.2933,18.399,18.269,18.3909,168117.0
2015-11-06 10:10:00,22.63,22.72,22.61,22.64,50294.0,18.3909,18.464,18.3746,18.399,50294.0
2015-11-06 10:20:00,22.64,22.65,22.55,22.59,71791.0,18.399,18.4071,18.3258,18.3583,71791.0
2015-11-06 10:30:00,22.59,22.66,22.53,22.64,40838.0,18.3583,18.4152,18.3096,18.399,40838.0
2015-11-06 10:40:00,22.66,22.8,22.66,22.78,35870.0,18.4152,18.529,18.4152,18.5128,35870.0
2015-11-06 10:50:00,22.78,22.81,22.76,22.79,32761.0,18.5128,18.5371,18.4965,18.5209,32761.0
2015-11-06 11:00:00,22.79,22.8,22.69,22.69,43908.0,18.5209,18.529,18.4396,18.4396,43908.0
2015-11-06 11:10:00,22.7,22.71,22.62,22.63,21338.0,18.4477,18.4559,18.3827,18.3909,21338.0
2015-11-06 11:20:00,22.62,22.66,22.44,22.5,49233.0,18.3827,18.4152,18.2364,18.2852,49233.0
2015-11-06 11:30:00,22.5,22.65,22.48,22.63,32286.0,18.2852,18.4071,18.269,18.3909,32286.0
2015-11-06 11:40:00,22.63,22.65,22.58,22.63,32848.0,18.3909,18.4071,18.3502,18.3909,32848.0
2015-11-06 11:50:00,22.63,22.7,22.61,22.66,32824.0,18.3909,18.4477,18.3746,18.4152,32824.0
2015-11-06 12:00:00,22.66,22.72,22.66,22.69,23573.0,18.4152,18.464,18.4152,18.4396,23573.0
2015-11-06 12:10:00,22.7,22.74,22.69,22.7,14166.0,18.4477,18.4803,18.4396,18.4477,14166.0
2015-11-06 12:20:00,22.71,22.73,22.64,22.65,49866.0,18.4559,18.4721,18.399,18.4071,49866.0
2015-11-06 12:30:00,22.65,22.65,22.58,22.62,88676.0,18.4071,18.4071,18.3502,18.3827,88676.0
2015-11-06 12:40:00,22.63,22.69,22.62,22.66,38419.0,18.3909,18.4396,18.3827,18.4152,38419.0
2015-11-06 12:50:00,22.66,22.72,22.65,22.71,23273.0,18.4152,18.464,18.4071,18.4559,23273.0
2015-11-06 13:00:00,22.71,22.72,22.68,22.7,22432.0,18.4559,18.464,18.4315,18.4477,22432.0
2015-11-06 13:10:00,22.71,22.71,22.64,22.67,23088.0,18.4559,18.4559,18.399,18.4234,23088.0
2015-11-06 13:20:00,22.67,22.75,22.65,22.74,36792.0,18.4234,18.4884,18.4071,18.4803,36792.0
2015-11-06 13:30:00,22.74,22.76,22.68,22.68,34764.0,18.4803,18.4965,18.4315,18.4315,34764.0
2015-11-06 13:40:00,22.69,22.72,22.66,22.72,23211.0,18.4396,18.464,18.4152,18.464,23211.0
2015-11-06 13:50:00,22.73,22.76,22.69,22.73,34907.0,18.4721,18.4965,18.4396,18.4721,34907.0
2015-11-06 14:00:00,22.74,22.85,22.73,22.81,55211.0,18.4803,18.5696,18.4721,18.5371,55211.0
2015-11-06 14:10:00,22.82,22.87,22.75,22.75,49103.0,18.5453,18.5859,18.4884,18.4884,49103.0
2015-11-06 14:20:00,22.76,22.76,22.66,22.68,31306.0,18.4965,18.4965,18.4152,18.4315,31306.0
2015-11-06 14:30:00,22.67,22.69,22.6,22.61,40910.0,18.4234,18.4396,18.3665,18.3746,40910.0
2015-11-06 14:40:00,22.61,22.64,22.58,22.62,31579.0,18.3746,18.399,18.3502,18.3827,31579.0
2015-11-06 14:50:00,22.61,22.62,22.55,22.57,34915.0,18.3746,18.3827,18.3258,18.3421,34915.0
2015-11-06 15:00:00,22.58,22.62,22.54,22.55,59252.0,18.3502,18.3827,18.3177,18.3258,59252.0
2015-11-06 15:10:00,22.55,22.56,22.5,22.55,66156.0,18.3258,18.334,18.2852,18.3258,66156.0
2015-11-06 15:20:00,22.55,22.57,22.5,22.51,56254.0,18.3258,18.3421,18.2852,18.2933,56254.0
2015-11-06 15:30:00,22.51,22.55,22.5,22.5,68906.0,18.2933,18.3258,18.2852,18.2852,68906.0
2015-11-06 15:40:00,22.5,22.62,22.5,22.62,99564.0,18.2852,18.3827,18.2852,18.3827,99564.0
2015-11-06 15:50:00,22.62,22.66,22.52,22.61,233645.0,18.3827,18.4152,18.3015,18.3746,233645.0
2015-11-09 09:30:00,22.55,22.72,22.43,22.69,38349.0,18.3258,18.464,18.2283,18.4396,38349.0
2015-11-09 09:40:00,22.69,22.77,22.3,22.35,62645.0,18.4396,18.5046,18.1227,18.1633,62645.0
2015-11-09 09:50:00,22.33,22.36,22.16,22.16,92980.0,18.1471,18.1714,18.0089,18.0089,92980.0
2015-11-09 10:00:00,22.16,22.18,21.96,21.99,50749.0,18.0089,18.0252,17.8464,17.8707,50749.0
2015-11-09 10:10:00,21.98,22.03,21.92,22.03,62120.0,17.8626,17.9033,17.8139,17.9033,62120.0
2015-11-09 10:20:00,22.04,22.04,21.82,21.89,65179.0,17.9114,17.9114,17.7326,17.7895,65179.0
2015-11-09 10:30:00,21.88,22.0,21.85,21.93,46706.0,17.7813,17.8789,17.757,17.822,46706.0
2015-11-09 10:40:00,21.92,21.95,21.87,21.91,44664.0,17.8139,17.8382,17.7732,17.8057,44664.0
2015-11-09 10:50:00,21.9,21.92,21.78,21.87,73391.0,17.7976,17.8139,17.7001,17.7732,73391.0
2015-11-09 11:00:00,21.86,21.89,21.78,21.79,28974.0,17.7651,17.7895,17.7001,17.7082,28974.0
2015-11-09 11:10:00,21.77,21.79,21.7,21.74,24734.0,17.692,17.7082,17.6351,17.6676,24734.0
2015-11-09 11:20:00,21.73,21.77,21.67,21.67,28264.0,17.6594,17.692,17.6107,17.6107,28264.0
2015-11-09 11:30:00,21.67,21.79,21.67,21.76,23929.0,17.6107,17.7082,17.6107,17.6838,23929.0
2015-11-09 11:40:00,21.77,21.79,21.68,21.73,20551.0,17.692,17.7082,17.6188,17.6594,20551.0
2015-11-09 11:50:00,21.73,21.74,21.61,21.67,48492.0,17.6594,17.6676,17.5619,17.6107,48492.0
2015-11-09 12:00:00,21.66,21.68,21.61,21.64,16520.0,17.6026,17.6188,17.5619,17.5863,16520.0
2015-11-09 12:10:00,21.64,21.69,21.64,21.67,30505.0,17.5863,17.6269,17.5863,17.6107,30505.0
2015-11-09 12:20:00,21.67,21.74,21.65,21.74,17415.0,17.6107,17.6676,17.5944,17.6676,17415.0
2015-11-09 12:30:00,21.74,21.8,21.71,21.77,11390.0,17.6676,17.7163,17.6432,17.692,11390.0
2015-11-09 12:40:00,21.78,21.89,21.78,21.88,20674.0,17.7001,17.7895,17.7001,17.7813,20674.0
2015-11-09 12:50:00,21.88,21.96,21.87,21.89,27738.0,17.7813,17.8464,17.7732,17.7895,27738.0
2015-11-09 13:00:00,21.89,21.91,21.79,21.82,22157.0,17.7895,17.8057,17.7082,17.7326,22157.0
2015-11-09 13:10:00,21.82,21.85,21.81,21.85,18896.0,17.7326,17.757,17.7245,17.757,18896.0
2015-11-09 13:20:00,21.85,21.97,21.84,21.96,27341.0,17.757,17.8545,17.7488,17.8464,27341.0
2015-11-09 13:30:00,21.96,22.04,21.93,22.02,68082.0,17.8464,17.9114,17.822,17.8951,68082.0
2015-11-09 13:40:00,22.02,22.02,21.91,21.92,32400.0,17.8951,17.8951,17.8057,17.8139,32400.0
2015-11-09 13:50:00,21.92,21.94,21.89,21.92,26730.0,17.8139,17.8301,17.7895,17.8139,26730.0
2015-11-09 14:00:00,21.92,21.99,21.88,21.98,35679.0,17.8139,17.8707,17.7813,17.8626,35679.0
2015-11-09 14:10:00,21.98,22.06,21.95,22.03,42150.0,17.8626,17.9276,17.8382,17.9033,42150.0
2015-11-09 14:20:00,22.02,22.04,21.96,22.04,41306.0,17.8951,17.9114,17.8464,17.9114,41306.0
2015-11-09 14:30:00,22.03,22.03,21.96,21.97,47407.0,17.9033,17.9033,17.8464,17.8545,47407.0
2015-11-09 14:40:00,21.98,22.02,21.96,21.98,35551.0,17.8626,17.8951,17.8464,17.8626,35551.0
2015-11-09 14:50:00,22.0,22.02,21.96,21.99,43412.0,17.8789,17.8951,17.8464,17.8707,43412.0
2015-11-09 15:00:00,22.0,22.01,21.94,21.94,43242.0,17.8789,17.887,17.8301,17.8301,43242.0
2015-11-09 15:10:00,21.94,21.94,21.87,21.93,38731.0,17.8301,17.8301,17.7732,17.822,38731.0
2015-11-09 15:20:00,21.94,21.94,21.89,21.91,40829.0,17.8301,17.8301,17.7895,17.8057,40829.0
2015-11-09 15:30:00,21.91,21.98,21.88,21.95,79305.0,17.8057,17.8626,17.7813,17.8382,79305.0
2015-11-09 15:40:00,21.95,22.0,21.92,21.98,114016.0,17.8382,17.8789,17.8139,17.8626,114016.0
2015-11-09 15:50:00,21.98,22.03,21.97,21.97,213918.0,17.8626,17.9033,17.8545,17.8545,213918.0
2015-11-10 09:30:00,21.29,21.95,21.08,21.7,55480.0,17.3019,17.8382,17.1312,17.6351,55480.0
2015-11-10 09:40:00,21.69,21.99,21.61,21.99,38810.0,17.6269,17.8707,17.5619,17.8707,38810.0
2015-11-10 09:50:00,21.99,22.24,21.96,22.1,39500.0,17.8707,18.0739,17.8464,17.9601,39500.0
2015-11-10 10:00:00,22.1,22.12,21.93,21.96,20090.0,17.9601,17.9764,17.822,17.8464,20090.0
2015-11-10 10:10:00,21.96,21.99,21.85,21.85,25844.0,17.8464,17.8707,17.757,17.757,25844.0
2015-11-10 10:20:00,21.85,21.87,21.81,21.86,31083.0,17.757,17.7732,17.7245,17.7651,31083.0
2015-11-10 10:30:00,21.85,21.89,21.8,21.89,36582.0,17.757,17.7895,17.7163,17.7895,36582.0
2015-11-10 10:40:00,21.89,22.05,21.86,22.05,30807.0,17.7895,17.9195,17.7651,17.9195,30807.0
2015-11-10 10:50:00,22.05,22.06,21.97,22.04,18991.0,17.9195,17.9276,17.8545,17.9114,18991.0
2015-11-10 11:00:00,22.04,22.06,21.95,21.97,22887.0,17.9114,17.9276,17.8382,17.8545,22887.0
2015-11-10 11:10:00,21.97,22.0,21.82,21.82,28393.0,17.8545,17.8789,17.7326,17.7326,28393.0
2015-11-10 11:20:00,21.83,21.83,21.59,21.6,36608.0,17.7407,17.7407,17.5457,17.5538,36608.0
2015-11-10 11:30:00,21.61,21.63,21.5,21.51,54657.0,17.5619,17.5782,17.4725,17.4807,54657.0
2015-11-10 11:40:00,21.5,21.66,21.47,21.64,34697.0,17.4725,17.6026,17.4482,17.5863,34697.0
2015-11-10 11:50:00,21.64,21.77,21.62,21.74,28435.0,17.5863,17.692,17.5701,17.6676,28435.0
2015-11-10 12:00:00,21.75,21.85,21.73,21.84,19312.0,17.6757,17.757,17.6594,17.7488,19312.0
2015-11-10 12:10:00,21.85,21.95,21.85,21.94,15734.0,17.757,17.8382,17.757,17.8301,15734.0
2015-11-10 12:20:00,21.94,21.98,21.88,21.89,28460.0,17.8301,17.8626,17.7813,17.7895,28460.0
2015-11-10 12:30:00,21.89,21.93,21.84,21.86,16866.0,17.7895,17.822,17.7488,17.7651,16866.0
2015-11-10 12:40:00,21.85,21.89,21.85,21.89,14089.0,17.757,17.7895,17.757,17.7895,14089.0
2015-11-10 12:50:00,21.9,21.96,21.89,21.93,18554.0,17.7976,17.8464,17.7895,17.822,18554.0
2015-11-10 13:00:00,21.93,22.21,21.92,22.09,183570.0,17.822,18.0495,17.8139,17.952,183570.0
2015-11-10 13:10:00,22.09,22.2,22.08,22.16,21824.0,17.952,18.0414,17.9439,18.0089,21824.0
2015-11-10 13:20:00,22.16,22.21,22.11,22.21,23122.0,18.0089,18.0495,17.9683,18.0495,23122.0
2015-11-10 13:30:00,22.22,22.25,22.16,22.25,24227.0,18.0577,18.082,18.0089,18.082,24227.0
2015-11-10 13:40:00,22.25,22.3,22.24,22.25,43601.0,18.082,18.1227,18.0739,18.082,43601.0
2015-11-10 13:50:00,22.26,22.26,22.19,22.23,41306.0,18.0902,18.0902,18.0333,18.0658,41306.0
2015-11-10 14:00:00,22.23,22.31,22.22,22.29,36738.0,18.0658,18.1308,18.0577,18.1145,36738.0
2015-11-10 14:10:00,22.28,22.43,22.28,22.41,50226.0,18.1064,18.2283,18.1064,18.2121,50226.0
2015-11-10 14:20:00,22.41,22.47,22.38,22.4,48073.0,18.2121,18.2608,18.1877,18.2039,48073.0
2015-11-10 14:30:00,22.41,22.46,22.37,22.39,39684.0,18.2121,18.2527,18.1796,18.1958,39684.0
2015-11-10 14:40:00,22.39,22.56,22.39,22.53,34245.0,18.1958,18.334,18.1958,18.3096,34245.0
2015-11-10 14:50:00,22.54,22.55,22.44,22.47,25410.0,18.3177,18.3258,18.2364,18.2608,25410.0
2015-11-10 15:00:00,22.46,22.55,22.45,22.5,68552.0,18.2527,18.3258,18.2446,18.2852,68552.0
2015-11-10 15:10:00,22.51,22.53,22.49,22.51,56087.0,18.2933,18.3096,18.2771,18.2933,56087.0
2015-11-10 15:20:00,22.5,22.52,22.48,22.5,64511.0,18.2852,18.3015,18.269,18.2852,64511.0
2015-11-10 15:30:00,22.5,22.53,22.44,22.47,46229.0,18.2852,18.3096,18.2364,18.2608,46229.0
2015-11-10 15:40:00,22.47,22.51,22.42,22.47,72302.0,18.2608,18.2933,18.2202,18.2608,72302.0
2015-11-10 15:50:00,22.46,22.48,22.41,22.48,140043.0,18.2527,18.269,18.2121,18.269,140043.0
2015-11-11 09:30:00,22.35,22.35,21.88,21.96,51810.0,18.1633,18.1633,17.7813,17.8464,51810.0
2015-11-11 09:40:00,21.97,21.97,21.7,21.75,48800.0,17.8545,17.8545,17.6351,17.6757,48800.0
2015-11-11 09:50:00,21.76,21.76,21.4,21.46,96561.0,17.6838,17.6838,17.3913,17.44,96561.0
2015-11-11 10:00:00,21.42,21.43,21.25,21.28,56293.0,17.4075,17.4156,17.2694,17.2937,56293.0
2015-11-11 10:10:00,21.29,21.31,21.17,21.18,66588.0,17.3019,17.3181,17.2043,17.2125,66588.0
2015-11-11 10:20:00,21.17,21.29,21.1,21.26,64926.0,17.2043,17.3019,17.1475,17.2775,64926.0
2015-11-11 10:30:00,21.24,21.33,21.15,21.2,28605.0,17.2612,17.3344,17.1881,17.2287,28605.0
2015-11-11 10:40:00,21.22,21.32,21.17,21.27,50874.0,17.245,17.3263,17.2043,17.2856,50874.0
2015-11-11 10:50:00,21.26,21.43,21.25,21.41,169173.0,17.2775,17.4156,17.2694,17.3994,169173.0
2015-11-11 11:00:00,21.41,21.64,21.37,21.49,65071.0,17.3994,17.5863,17.3669,17.4644,65071.0
2015-11-11 11:10:00,21.49,21.65,21.49,21.6,62524.0,17.4644,17.5944,17.4644,17.5538,62524.0
2015-11-11 11:20:00,21.61,21.66,21.47,21.47,35621.0,17.5619,17.6026,17.4482,17.4482,35621.0
2015-11-11 11:30:00,21.47,21.49,21.35,21.38,22241.0,17.4482,17.4644,17.3506,17.375,22241.0
2015-11-11 11:40:00,21.38,21.46,21.34,21.46,20458.0,17.375,17.44,17.3425,17.44,20458.0
2015-11-11 11:50:00,21.46,21.54,21.42,21.48,34429.0,17.44,17.505,17.4075,17.4563,34429.0
2015-11-11 12:00:00,21.48,21.48,21.32,21.36,38022.0,17.4563,17.4563,17.3263,17.3588,38022.0
2015-11-11 12:10:00,21.36,21.39,21.19,21.21,59298.0,17.3588,17.3831,17.2206,17.2369,59298.0
2015-11-11 12:20:00,21.23,21.23,21.16,21.19,24809.0,17.2531,17.2531,17.1962,17.2206,24809.0
2015-11-11 12:30:00,21.18,21.24,21.18,21.21,38927.0,17.2125,17.2612,17.2125,17.2369,38927.0
2015-11-11 12:40:00,21.21,21.21,21.09,21.12,33788.0,17.2369,17.2369,17.1393,17.1637,33788.0
2015-11-11 12:50:00,21.12,21.2,21.11,21.17,26419.0,17.1637,17.2287,17.1556,17.2043,26419.0
2015-11-11 13:00:00,21.17,21.17,21.04,21.06,29014.0,17.2043,17.2043,17.0987,17.115,29014.0
2015-11-11 13:10:00,21.06,21.16,21.05,21.15,19210.0,17.115,17.1962,17.1068,17.1881,19210.0
2015-11-11 13:20:00,21.15,21.2,21.1,21.16,17211.0,17.1881,17.2287,17.1475,17.1962,17211.0
2015-11-11 13:30:00,21.16,21.17,21.06,21.15,27146.0,17.1962,17.2043,17.115,17.1881,27146.0
2015-11-11 13:40:00,21.15,21.3,21.15,21.28,24219.0,17.1881,17.31,17.1881,17.2937,24219.0
2015-11-11 13:50:00,21.27,21.32,21.23,21.27,22939.0,17.2856,17.3263,17.2531,17.2856,22939.0
2015-11-11 14:00:00,21.26,21.35,21.24,21.33,47562.0,17.2775,17.3506,17.2612,17.3344,47562.0
2015-11-11 14:10:00,21.32,21.43,21.31,21.42,28653.0,17.3263,17.4156,17.3181,17.4075,28653.0
2015-11-11 14:20:00,21.41,21.45,21.36,21.44,26232.0,17.3994,17.4319,17.3588,17.4238,26232.0
2015-11-11 14:30:00,21.43,21.47,21.41,21.45,25898.0,17.4156,17.4482,17.3994,17.4319,25898.0
2015-11-11 14:40:00,21.45,21.47,21.42,21.45,29271.0,17.4319,17.4482,17.4075,17.4319,29271.0
2015-11-11 14:50:00,21.45,21.47,21.37,21.38,28549.0,17.4319,17.4482,17.3669,17.375,28549.0
2015-11-11 15:00:00,21.38,21.4,21.31,21.32,39215.0,17.375,17.3913,17.3181,17.3263,39215.0
2015-11-11 15:10:00,21.32,21.34,21.14,21.15,63188.0,17.3263,17.3425,17.18,17.1881,63188.0
2015-11-11 15:20:00,21.16,21.34,21.14,21.27,150301.0,17.1962,17.3425,17.18,17.2856,150301.0
2015-11-11 15:30:00,21.27,21.4,21.24,21.4,139869.0,17.2856,17.3913,17.2612,17.3913,139869.0
2015-11-11 15:40:00,21.39,21.42,21.35,21.38,130844.0,17.3831,17.4075,17.3506,17.375,130844.0
2015-11-11 15:50:00,21.38,21.43,21.35,21.38,187451.0,17.375,17.4156,17.3506,17.375,187451.0
2015-11-12 09:30:00,21.42,21.42,20.94,21.03,120356.0,17.4075,17.4075,17.0174,17.0906,120356.0
2015-11-12 09:40:00,21.03,21.13,20.97,21.13,97174.0,17.0906,17.1718,17.0418,17.1718,97174.0
2015-11-12 09:50:00,21.11,21.19,20.98,21.0,52524.0,17.1556,17.2206,17.0499,17.0662,52524.0
2015-11-12 10:00:00,20.99,21.1,20.94,21.09,66137.0,17.0581,17.1475,17.0174,17.1393,66137.0
2015-11-12 10:10:00,21.09,21.09,20.86,20.88,91759.0,17.1393,17.1393,16.9524,16.9687,91759.0
2015-11-12 10:20:00,20.88,20.89,20.75,20.85,117658.0,16.9687,16.9768,16.863,16.9443,117658.0
2015-11-12 10:30:00,20.85,21.05,20.84,21.04,73150.0,16.9443,17.1068,16.9362,17.0987,73150.0
2015-11-12 10:40:00,21.02,21.04,20.92,20.93,59526.0,17.0824,17.0987,17.0012,17.0093,59526.0
2015-11-12 10:50:00,20.93,20.95,20.88,20.95,103831.0,17.0093,17.0256,16.9687,17.0256,103831.0
2015-11-12 11:00:00,20.95,21.08,20.92,21.08,49548.0,17.0256,17.1312,17.0012,17.1312,49548.0
2015-11-12 11:10:00,21.06,21.06,20.92,20.97,41424.0,17.115,17.115,17.0012,17.0418,41424.0
2015-11-12 11:20:00,20.98,21.08,20.97,21.07,55545.0,17.0499,17.1312,17.0418,17.1231,55545.0
2015-11-12 11:30:00,21.07,21.16,21.02,21.09,43851.0,17.1231,17.1962,17.0824,17.1393,43851.0
2015-11-12 11:40:00,21.1,21.19,21.05,21.1,38530.0,17.1475,17.2206,17.1068,17.1475,38530.0
2015-11-12 11:50:00,21.1,21.2,21.08,21.08,43901.0,17.1475,17.2287,17.1312,17.1312,43901.0
2015-11-12 12:00:00,21.08,21.12,21.03,21.04,52006.0,17.1312,17.1637,17.0906,17.0987,52006.0
2015-11-12 12:10:00,21.03,21.05,20.95,20.98,52724.0,17.0906,17.1068,17.0256,17.0499,52724.0
2015-11-12 12:20:00,20.99,20.99,20.89,20.97,55863.0,17.0581,17.0581,16.9768,17.0418,55863.0
2015-11-12 12:30:00,20.97,21.01,20.85,20.88,82921.0,17.0418,17.0743,16.9443,16.9687,82921.0
2015-11-12 12:40:00,20.88,20.92,20.88,20.91,15500.0,16.9687,17.0012,16.9687,16.9931,15500.0
2015-11-12 12:50:00,20.91,20.96,20.87,20.94,45965.0,16.9931,17.0337,16.9605,17.0174,45965.0
2015-11-12 13:00:00,20.94,20.97,20.9,20.9,32902.0,17.0174,17.0418,16.9849,16.9849,32902.0
2015-11-12 13:10:00,20.91,21.02,20.89,21.02,31306.0,16.9931,17.0824,16.9768,17.0824,31306.0
2015-11-12 13:20:00,21.02,21.08,20.98,20.99,34709.0,17.0824,17.1312,17.0499,17.0581,34709.0
2015-11-12 13:30:00,21.0,21.05,20.98,21.05,50563.0,17.0662,17.1068,17.0499,17.1068,50563.0
2015-11-12 13:40:00,21.05,21.12,21.05,21.08,40243.0,17.1068,17.1637,17.1068,17.1312,40243.0
2015-11-12 13:50:00,21.08,21.12,21.02,21.1,27264.0,17.1312,17.1637,17.0824,17.1475,27264.0
2015-11-12 14:00:00,21.09,21.1,21.02,21.06,31124.0,17.1393,17.1475,17.0824,17.115,31124.0
2015-11-12 14:10:00,21.05,21.06,20.96,20.96,55098.0,17.1068,17.115,17.0337,17.0337,55098.0
2015-11-12 14:20:00,20.98,21.02,20.94,20.99,46745.0,17.0499,17.0824,17.0174,17.0581,46745.0
2015-11-12 14:30:00,20.99,21.02,20.95,21.01,47585.0,17.0581,17.0824,17.0256,17.0743,47585.0
2015-11-12 14:40:00,21.01,21.06,20.99,21.04,38561.0,17.0743,17.115,17.0581,17.0987,38561.0
2015-11-12 14:50:00,21.05,21.12,21.0,21.12,39741.0,17.1068,17.1637,17.0662,17.1637,39741.0
2015-11-12 15:00:00,21.11,21.13,21.06,21.09,44163.0,17.1556,17.1718,17.115,17.1393,44163.0
2015-11-12 15:10:00,21.09,21.13,21.05,21.1,52178.0,17.1393,17.1718,17.1068,17.1475,52178.0
2015-11-12 15:20:00,21.1,21.2,21.02,21.19,69793.0,17.1475,17.2287,17.0824,17.2206,69793.0
2015-11-12 15:30:00,21.19,21.22,21.16,21.16,124638.0,17.2206,17.245,17.1962,17.1962,124638.0
2015-11-12 15:40:00,21.15,21.16,21.02,21.03,134599.0,17.1881,17.1962,17.0824,17.0906,134599.0
2015-11-12 15:50:00,21.03,21.09,21.01,21.05,244959.0,17.0906,17.1393,17.0743,17.1068,244959.0
2015-11-13 09:30:00,19.91,20.04,19.59,19.79,263632.0,16.1804,16.286,15.9203,16.0829,263632.0
2015-11-13 09:40:00,19.79,19.85,19.17,19.26,282200.0,16.0829,16.1316,15.579,15.6521,282200.0
2015-11-13 09:50:00,19.24,19.45,18.92,19.02,244600.0,15.6359,15.8065,15.3758,15.4571,244600.0
2015-11-13 10:00:00,19.01,19.09,18.79,18.85,133168.0,15.449,15.514,15.2702,15.3189,133168.0
2015-11-13 10:10:00,18.87,18.99,18.87,18.92,175377.0,15.3352,15.4327,15.3352,15.3758,175377.0
2015-11-13 10:20:00,18.92,19.06,18.9,19.01,172848.0,15.3758,15.4896,15.3596,15.449,172848.0
2015-11-13 10:30:00,19.0,19.2,18.99,19.2,156826.0,15.4408,15.6034,15.4327,15.6034,156826.0
2015-11-13 10:40:00,19.2,19.32,19.14,19.3,233760.0,15.6034,15.7009,15.5546,15.6846,233760.0
2015-11-13 10:50:00,19.3,19.37,19.25,19.31,91470.0,15.6846,15.7415,15.644,15.6928,91470.0
2015-11-13 11:00:00,19.32,19.38,19.27,19.32,68627.0,15.7009,15.7497,15.6603,15.7009,68627.0
2015-11-13 11:10:00,19.34,19.43,19.25,19.26,153986.0,15.7172,15.7903,15.644,15.6521,153986.0
2015-11-13 11:20:00,19.26,19.26,19.12,19.13,147613.0,15.6521,15.6521,15.5384,15.5465,147613.0
2015-11-13 11:30:00,19.13,19.35,19.1,19.3,190782.0,15.5465,15.7253,15.5221,15.6846,190782.0
2015-11-13 11:40:00,19.3,19.49,19.25,19.47,87477.0,15.6846,15.8391,15.644,15.8228,87477.0
2015-11-13 11:50:00,19.47,19.7,19.46,19.69,115847.0,15.8228,16.0097,15.8147,16.0016,115847.0
2015-11-13 12:00:00,19.69,19.95,19.69,19.93,129244.0,16.0016,16.2129,16.0016,16.1966,129244.0
2015-11-13 12:10:00,19.93,20.02,19.78,19.78,157625.0,16.1966,16.2698,16.0747,16.0747,157625.0
2015-11-13 12:20:00,19.78,20.01,19.64,20.01,163515.0,16.0747,16.2616,15.961,16.2616,163515.0
2015-11-13 12:30:00,20.01,20.1,19.91,19.92,121486.0,16.2616,16.3348,16.1804,16.1885,121486.0
2015-11-13 12:40:00,19.91,19.95,19.81,19.88,134584.0,16.1804,16.2129,16.0991,16.156,134584.0
2015-11-13 12:50:00,19.88,19.97,19.85,19.92,70576.0,16.156,16.2291,16.1316,16.1885,70576.0
2015-11-13 13:00:00,19.92,19.96,19.82,19.82,29691.0,16.1885,16.221,16.1072,16.1072,29691.0
2015-11-13 13:10:00,19.82,19.83,19.54,19.73,149311.0,16.1072,16.1154,15.8797,16.0341,149311.0
2015-11-13 13:20:00,19.73,19.76,19.64,19.7,54091.0,16.0341,16.0585,15.961,16.0097,54091.0
2015-11-13 13:30:00,19.7,19.75,19.56,19.59,70900.0,16.0097,16.0503,15.8959,15.9203,70900.0
2015-11-13 13:40:00,19.6,19.6,19.52,19.52,40125.0,15.9284,15.9284,15.8634,15.8634,40125.0
2015-11-13 13:50:00,19.53,19.58,19.49,19.55,136242.0,15.8716,15.9122,15.8391,15.8878,136242.0
2015-11-13 14:00:00,19.55,19.67,19.54,19.63,49447.0,15.8878,15.9853,15.8797,15.9528,49447.0
2015-11-13 14:10:00,19.63,19.75,19.62,19.73,58970.0,15.9528,16.0503,15.9447,16.0341,58970.0
2015-11-13 14:20:00,19.73,19.81,19.72,19.79,60673.0,16.0341,16.0991,16.026,16.0829,60673.0
2015-11-13 14:30:00,19.8,19.87,19.74,19.8,64516.0,16.091,16.1479,16.0422,16.091,64516.0
2015-11-13 14:40:00,19.8,19.81,19.75,19.78,52891.0,16.091,16.0991,16.0503,16.0747,52891.0
2015-11-13 14:50:00,19.77,19.87,19.76,19.87,52532.0,16.0666,16.1479,16.0585,16.1479,52532.0
2015-11-13 15:00:00,19.87,19.9,19.84,19.89,69094.0,16.1479,16.1723,16.1235,16.1641,69094.0
2015-11-13 15:10:00,19.89,19.95,19.85,19.88,104983.0,16.1641,16.2129,16.1316,16.156,104983.0
2015-11-13 15:20:00,19.88,19.89,19.82,19.82,115207.0,16.156,16.1641,16.1072,16.1072,115207.0
2015-11-13 15:30:00,19.82,19.85,19.72,19.84,217383.0,16.1072,16.1316,16.026,16.1235,217383.0
2015-11-13 15:40:00,19.84,19.91,19.81,19.86,220991.0,16.1235,16.1804,16.0991,16.1397,220991.0
2015-11-13 15:50:00,19.87,19.93,19.86,19.92,297151.0,16.1479,16.1966,16.1397,16.1885,297151.0
2015-11-16 09:30:00,19.8,20.01,19.72,19.98,96143.0,16.091,16.2616,16.026,16.2373,96143.0
2015-11-16 09:40:00,20.01,20.03,19.9,19.97,78081.0,16.2616,16.2779,16.1723,16.2291,78081.0
2015-11-16 09:50:00,19.96,19.96,19.66,19.66,116213.0,16.221,16.221,15.9772,15.9772,116213.0
2015-11-16 10:00:00,19.65,19.7,19.42,19.5,118626.0,15.9691,16.0097,15.7822,15.8472,118626.0
2015-11-16 10:10:00,19.5,19.53,19.38,19.47,79430.0,15.8472,15.8716,15.7497,15.8228,79430.0
2015-11-16 10:20:00,19.48,19.56,19.4,19.5,60913.0,15.8309,15.8959,15.7659,15.8472,60913.0
2015-11-16 10:30:00,19.49,19.5,19.32,19.44,72265.0,15.8391,15.8472,15.7009,15.7984,72265.0
2015-11-16 10:40:00,19.44,19.44,19.29,19.29,48808.0,15.7984,15.7984,15.6765,15.6765,48808.0
2015-11-16 10:50:00,19.28,19.35,19.18,19.3,77506.0,15.6684,15.7253,15.5871,15.6846,77506.0
2015-11-16 11:00:00,19.3,19.33,19.23,19.23,109272.0,15.6846,15.709,15.6278,15.6278,109272.0
2015-11-16 11:10:00,19.23,19.24,19.04,19.07,150811.0,15.6278,15.6359,15.4733,15.4977,150811.0
2015-11-16 11:20:00,19.07,19.09,18.93,18.93,165815.0,15.4977,15.514,15.384,15.384,165815.0
2015-11-16 11:30:00,18.93,18.95,18.81,18.94,155539.0,15.384,15.4002,15.2864,15.3921,155539.0
2015-11-16 11:40:00,18.94,19.19,18.93,19.14,124344.0,15.3921,15.5953,15.384,15.5546,124344.0
2015-11-16 11:50:00,19.14,19.14,19.01,19.14,84225.0,15.5546,15.5546,15.449,15.5546,84225.0
2015-11-16 12:00:00,19.16,19.16,18.99,18.99,60085.0,15.5709,15.5709,15.4327,15.4327,60085.0
2015-11-16 12:10:00,19.0,19.11,18.94,19.07,76010.0,15.4408,15.5302,15.3921,15.4977,76010.0
2015-11-16 12:20:00,19.07,19.17,19.06,19.13,35585.0,15.4977,15.579,15.4896,15.5465,35585.0
2015-11-16 12:30:00,19.12,19.2,19.09,19.11,29682.0,15.5384,15.6034,15.514,15.5302,29682.0
2015-11-16 12:40:00,19.11,19.13,19.04,19.07,25933.0,15.5302,15.5465,15.4733,15.4977,25933.0
2015-11-16 12:50:00,19.07,19.1,19.03,19.07,22353.0,15.4977,15.5221,15.4652,15.4977,22353.0
2015-11-16 13:00:00,19.05,19.06,19.02,19.04,36126.0,15.4815,15.4896,15.4571,15.4733,36126.0
2015-11-16 13:10:00,19.04,19.1,19.04,19.05,40887.0,15.4733,15.5221,15.4733,15.4815,40887.0
2015-11-16 13:20:00,19.05,19.06,18.97,18.97,30354.0,15.4815,15.4896,15.4165,15.4165,30354.0
2015-11-16 13:30:00,18.98,19.04,18.95,18.97,49611.0,15.4246,15.4733,15.4002,15.4165,49611.0
2015-11-16 13:40:00,18.98,19.04,18.95,19.04,50882.0,15.4246,15.4733,15.4002,15.4733,50882.0
2015-11-16 13:50:00,19.04,19.13,19.01,19.12,77892.0,15.4733,15.5465,15.449,15.5384,77892.0
2015-11-16 14:00:00,19.12,19.19,19.12,19.18,39158.0,15.5384,15.5953,15.5384,15.5871,39158.0
2015-11-16 14:10:00,19.18,19.18,19.1,19.18,33008.0,15.5871,15.5871,15.5221,15.5871,33008.0
2015-11-16 14:20:00,19.18,19.31,19.14,19.25,37287.0,15.5871,15.6928,15.5546,15.644,37287.0
2015-11-16 14:30:00,19.24,19.33,19.24,19.29,45204.0,15.6359,15.709,15.6359,15.6765,45204.0
2015-11-16 14:40:00,19.3,19.38,19.28,19.38,70259.0,15.6846,15.7497,15.6684,15.7497,70259.0
2015-11-16 14:50:00,19.38,19.4,19.33,19.4,45889.0,15.7497,15.7659,15.709,15.7659,45889.0
2015-11-16 15:00:00,19.42,19.54,19.4,19.54,78696.0,15.7822,15.8797,15.7659,15.8797,78696.0
2015-11-16 15:10:00,19.54,19.58,19.49,19.54,79432.0,15.8797,15.9122,15.8391,15.8797,79432.0
2015-11-16 15:20:00,19.54,19.55,19.44,19.45,71008.0,15.8797,15.8878,15.7984,15.8065,71008.0
2015-11-16 15:30:00,19.45,19.5,19.41,19.42,80866.0,15.8065,15.8472,15.774,15.7822,80866.0
2015-11-16 15:40:00,19.42,19.51,19.41,19.51,121829.0,15.7822,15.8553,15.774,15.8553,121829.0
2015-11-16 15:50:00,19.51,19.55,19.5,19.52,225014.0,15.8553,15.8878,15.8472,15.8634,225014.0
2015-11-17 09:30:00,19.19,19.5,19.0,19.2,193832.0,15.5953,15.8472,15.4408,15.6034,193832.0
2015-11-17 09:40:00,19.15,19.15,18.68,18.81,141995.0,15.5627,15.5627,15.1808,15.2864,141995.0
2015-11-17 09:50:00,18.8,19.15,18.74,19.15,60003.0,15.2783,15.5627,15.2295,15.5627,60003.0
2015-11-17 10:00:00,19.15,19.15,18.85,18.98,59656.0,15.5627,15.5627,15.3189,15.4246,59656.0
2015-11-17 10:10:00,18.98,19.03,18.7,18.75,83832.0,15.4246,15.4652,15.197,15.2377,83832.0
2015-11-17 10:20:00,18.75,18.89,18.73,18.89,127174.0,15.2377,15.3514,15.2214,15.3514,127174.0
2015-11-17 10:30:00,18.88,19.05,18.87,19.04,59007.0,15.3433,15.4815,15.3352,15.4733,59007.0
2015-11-17 10:40:00,19.05,19.18,18.91,19.15,170369.0,15.4815,15.5871,15.3677,15.5627,170369.0
2015-11-17 10:50:00,19.14,19.17,18.98,18.98,46695.0,15.5546,15.579,15.4246,15.4246,46695.0
2015-11-17 11:00:00,18.98,19.01,18.85,18.87,57684.0,15.4246,15.449,15.3189,15.3352,57684.0
2015-11-17 11:10:00,18.87,19.22,18.86,19.2,99819.0,15.3352,15.6196,15.3271,15.6034,99819.0
2015-11-17 11:20:00,19.22,19.24,19.07,19.17,87289.0,15.6196,15.6359,15.4977,15.579,87289.0
2015-11-17 11:30:00,19.17,19.24,19.04,19.05,109254.0,15.579,15.6359,15.4733,15.4815,109254.0
2015-11-17 11:40:00,19.05,19.12,18.99,19.04,105360.0,15.4815,15.5384,15.4327,15.4733,105360.0
2015-11-17 11:50:00,19.05,19.2,19.05,19.15,94978.0,15.4815,15.6034,15.4815,15.5627,94978.0
2015-11-17 12:00:00,19.16,19.25,19.1,19.15,115846.0,15.5709,15.644,15.5221,15.5627,115846.0
2015-11-17 12:10:00,19.14,19.2,19.08,19.08,39773.0,15.5546,15.6034,15.5059,15.5059,39773.0
2015-11-17 12:20:00,19.08,19.08,18.88,18.88,86433.0,15.5059,15.5059,15.3433,15.3433,86433.0
2015-11-17 12:30:00,18.89,18.93,18.81,18.86,55366.0,15.3514,15.384,15.2864,15.3271,55366.0
2015-11-17 12:40:00,18.85,18.95,18.84,18.94,80014.0,15.3189,15.4002,15.3108,15.3921,80014.0
2015-11-17 12:50:00,18.94,18.99,18.89,18.89,44183.0,15.3921,15.4327,15.3514,15.3514,44183.0
2015-11-17 13:00:00,18.9,18.91,18.79,18.81,36120.0,15.3596,15.3677,15.2702,15.2864,36120.0
2015-11-17 13:10:00,18.8,18.9,18.8,18.8,28776.0,15.2783,15.3596,15.2783,15.2783,28776.0
2015-11-17 13:20:00,18.8,18.82,18.75,18.78,38091.0,15.2783,15.2946,15.2377,15.2621,38091.0
2015-11-17 13:30:00,18.77,18.79,18.73,18.77,29490.0,15.2539,15.2702,15.2214,15.2539,29490.0
2015-11-17 13:40:00,18.77,18.84,18.75,18.75,65393.0,15.2539,15.3108,15.2377,15.2377,65393.0
2015-11-17 13:50:00,18.75,18.84,18.74,18.8,24725.0,15.2377,15.3108,15.2295,15.2783,24725.0
2015-11-17 14:00:00,18.81,18.85,18.79,18.85,40664.0,15.2864,15.3189,15.2702,15.3189,40664.0
2015-11-17 14:10:00,18.84,18.84,18.75,18.75,53855.0,15.3108,15.3108,15.2377,15.2377,53855.0
2015-11-17 14:20:00,18.76,18.8,18.58,18.61,86423.0,15.2458,15.2783,15.0995,15.1239,86423.0
2015-11-17 14:30:00,18.62,18.62,18.55,18.59,59080.0,15.132,15.132,15.0751,15.1076,59080.0
2015-11-17 14:40:00,18.59,18.64,18.55,18.64,97050.0,15.1076,15.1483,15.0751,15.1483,97050.0
2015-11-17 14:50:00,18.64,18.71,18.59,18.7,69175.0,15.1483,15.2052,15.1076,15.197,69175.0
2015-11-17 15:00:00,18.69,18.69,18.61,18.65,71055.0,15.1889,15.1889,15.1239,15.1564,71055.0
2015-11-17 15:10:00,18.65,18.72,18.63,18.66,72551.0,15.1564,15.2133,15.1402,15.1645,72551.0
2015-11-17 15:20:00,18.65,18.72,18.6,18.69,88013.0,15.1564,15.2133,15.1158,15.1889,88013.0
2015-11-17 15:30:00,18.71,18.75,18.69,18.71,123313.0,15.2052,15.2377,15.1889,15.2052,123313.0
2015-11-17 15:40:00,18.71,18.76,18.69,18.7,223605.0,15.2052,15.2458,15.1889,15.197,223605.0
2015-11-17 15:50:00,18.69,18.75,18.67,18.74,350401.0,15.1889,15.2377,15.1727,15.2295,350401.0
2015-11-18 09:30:00,18.98,19.46,18.86,19.15,257073.0,15.4246,15.8147,15.3271,15.5627,257073.0
2015-11-18 09:40:00,19.13,19.28,18.96,19.24,198919.0,15.5465,15.6684,15.4083,15.6359,198919.0
2015-11-18 09:50:00,19.22,19.48,19.19,19.38,199404.0,15.6196,15.8309,15.5953,15.7497,199404.0
2015-11-18 10:00:00,19.37,19.54,19.37,19.47,271127.0,15.7415,15.8797,15.7415,15.8228,271127.0
2015-11-18 10:10:00,19.47,19.53,19.43,19.51,115795.0,15.8228,15.8716,15.7903,15.8553,115795.0
2015-11-18 10:20:00,19.52,19.54,19.35,19.4,140303.0,15.8634,15.8797,15.7253,15.7659,140303.0
2015-11-18 10:30:00,19.39,19.5,19.28,19.4,157144.0,15.7578,15.8472,15.6684,15.7659,157144.0
2015-11-18 10:40:00,19.4,19.42,19.36,19.42,164164.0,15.7659,15.7822,15.7334,15.7822,164164.0
2015-11-18 10:50:00,19.43,19.61,19.39,19.5,118826.0,15.7903,15.9366,15.7578,15.8472,118826.0
2015-11-18 11:00:00,19.5,19.51,19.4,19.5,83155.0,15.8472,15.8553,15.7659,15.8472,83155.0
2015-11-18 11:10:00,19.5,19.51,19.44,19.47,108068.0,15.8472,15.8553,15.7984,15.8228,108068.0
2015-11-18 11:20:00,19.48,19.51,19.46,19.49,97259.0,15.8309,15.8553,15.8147,15.8391,97259.0
2015-11-18 11:30:00,19.49,19.53,19.48,19.52,101642.0,15.8391,15.8716,15.8309,15.8634,101642.0
2015-11-18 11:40:00,19.52,19.58,19.51,19.57,67095.0,15.8634,15.9122,15.8553,15.9041,67095.0
2015-11-18 11:50:00,19.57,19.64,19.54,19.64,60550.0,15.9041,15.961,15.8797,15.961,60550.0
2015-11-18 12:00:00,19.65,19.67,19.45,19.45,87829.0,15.9691,15.9853,15.8065,15.8065,87829.0
2015-11-18 12:10:00,19.45,19.47,19.38,19.45,56270.0,15.8065,15.8228,15.7497,15.8065,56270.0
2015-11-18 12:20:00,19.45,19.46,19.36,19.45,51019.0,15.8065,15.8147,15.7334,15.8065,51019.0
2015-11-18 12:30:00,19.46,19.51,19.41,19.51,92922.0,15.8147,15.8553,15.774,15.8553,92922.0
2015-11-18 12:40:00,19.51,19.57,19.47,19.56,52873.0,15.8553,15.9041,15.8228,15.8959,52873.0
2015-11-18 12:50:00,19.55,19.62,19.55,19.6,41056.0,15.8878,15.9447,15.8878,15.9284,41056.0
2015-11-18 13:00:00,19.6,19.65,19.56,19.65,49821.0,15.9284,15.9691,15.8959,15.9691,49821.0
2015-11-18 13:10:00,19.66,19.73,19.61,19.65,113085.0,15.9772,16.0341,15.9366,15.9691,113085.0
2015-11-18 13:20:00,19.65,19.66,19.61,19.62,52325.0,15.9691,15.9772,15.9366,15.9447,52325.0
2015-11-18 13:30:00,19.63,19.63,19.57,19.58,58186.0,15.9528,15.9528,15.9041,15.9122,58186.0
2015-11-18 13:40:00,19.59,19.66,19.58,19.64,70072.0,15.9203,15.9772,15.9122,15.961,70072.0
2015-11-18 13:50:00,19.64,19.66,19.6,19.62,64229.0,15.961,15.9772,15.9284,15.9447,64229.0
2015-11-18 14:00:00,19.63,19.68,19.58,19.65,138837.0,15.9528,15.9935,15.9122,15.9691,138837.0
2015-11-18 14:10:00,19.66,19.75,19.62,19.73,161563.0,15.9772,16.0503,15.9447,16.0341,161563.0
2015-11-18 14:20:00,19.72,19.76,19.64,19.65,65615.0,16.026,16.0585,15.961,15.9691,65615.0
2015-11-18 14:30:00,19.64,19.67,19.58,19.67,60843.0,15.961,15.9853,15.9122,15.9853,60843.0
2015-11-18 14:40:00,19.67,19.77,19.66,19.66,68049.0,15.9853,16.0666,15.9772,15.9772,68049.0
2015-11-18 14:50:00,19.66,19.75,19.66,19.69,87732.0,15.9772,16.0503,15.9772,16.0016,87732.0
2015-11-18 15:00:00,19.69,19.71,19.67,19.69,77411.0,16.0016,16.0178,15.9853,16.0016,77411.0
2015-11-18 15:10:00,19.69,19.82,19.66,19.78,209353.0,16.0016,16.1072,15.9772,16.0747,209353.0
2015-11-18 15:20:00,19.77,19.77,19.64,19.68,169015.0,16.0666,16.0666,15.961,15.9935,169015.0
2015-11-18 15:30:00,19.69,19.76,19.67,19.7,228149.0,16.0016,16.0585,15.9853,16.0097,228149.0
2015-11-18 15:40:00,19.7,19.71,19.65,19.69,276940.0,16.0097,16.0178,15.9691,16.0016,276940.0
2015-11-18 15:50:00,19.7,19.82,19.69,19.74,454210.0,16.0097,16.1072,16.0016,16.0422,454210.0
2015-11-19 09:30:00,19.67,20.06,19.64,19.68,137999.0,15.9853,16.3023,15.961,15.9935,137999.0
2015-11-19 09:40:00,19.68,19.86,19.59,19.63,176052.0,15.9935,16.1397,15.9203,15.9528,176052.0
2015-11-19 09:50:00,19.63,19.67,19.37,19.4,71133.0,15.9528,15.9853,15.7415,15.7659,71133.0
2015-11-19 10:00:00,19.4,19.56,19.31,19.53,80610.0,15.7659,15.8959,15.6928,15.8716,80610.0
2015-11-19 10:10:00,19.55,19.64,19.4,19.5,83493.0,15.8878,15.961,15.7659,15.8472,83493.0
2015-11-19 10:20:00,19.5,19.64,19.43,19.6,58329.0,15.8472,15.961,15.7903,15.9284,58329.0
2015-11-19 10:30:00,19.6,19.67,19.49,19.59,74646.0,15.9284,15.9853,15.8391,15.9203,74646.0
2015-11-19 10:40:00,19.59,19.76,19.55,19.72,62186.0,15.9203,16.0585,15.8878,16.026,62186.0
2015-11-19 10:50:00,19.72,19.81,19.63,19.79,58070.0,16.026,16.0991,15.9528,16.0829,58070.0
2015-11-19 11:00:00,19.79,19.99,19.72,19.94,142569.0,16.0829,16.2454,16.026,16.2048,142569.0
2015-11-19 11:10:00,19.94,19.96,19.8,19.8,74671.0,16.2048,16.221,16.091,16.091,74671.0
2015-11-19 11:20:00,19.8,19.9,19.75,19.85,53681.0,16.091,16.1723,16.0503,16.1316,53681.0
2015-11-19 11:30:00,19.85,19.86,19.59,19.65,157705.0,16.1316,16.1397,15.9203,15.9691,157705.0
2015-11-19 11:40:00,19.65,19.77,19.65,19.68,35684.0,15.9691,16.0666,15.9691,15.9935,35684.0
2015-11-19 11:50:00,19.68,19.75,19.66,19.68,39700.0,15.9935,16.0503,15.9772,15.9935,39700.0
2015-11-19 12:00:00,19.69,19.79,19.69,19.71,50325.0,16.0016,16.0829,16.0016,16.0178,50325.0
2015-11-19 12:10:00,19.72,19.91,19.7,19.86,83646.0,16.026,16.1804,16.0097,16.1397,83646.0
2015-11-19 12:20:00,19.85,19.87,19.81,19.84,27949.0,16.1316,16.1479,16.0991,16.1235,27949.0
2015-11-19 12:30:00,19.83,19.86,19.79,19.83,57125.0,16.1154,16.1397,16.0829,16.1154,57125.0
2015-11-19 12:40:00,19.84,19.97,19.83,19.91,64053.0,16.1235,16.2291,16.1154,16.1804,64053.0
2015-11-19 12:50:00,19.92,20.07,19.92,20.06,110040.0,16.1885,16.3104,16.1885,16.3023,110040.0
2015-11-19 13:00:00,20.05,20.06,19.8,19.8,75113.0,16.2942,16.3023,16.091,16.091,75113.0
2015-11-19 13:10:00,19.81,19.87,19.73,19.73,58630.0,16.0991,16.1479,16.0341,16.0341,58630.0
2015-11-19 13:20:00,19.74,19.75,19.65,19.75,57963.0,16.0422,16.0503,15.9691,16.0503,57963.0
2015-11-19 13:30:00,19.75,19.75,19.52,19.54,49277.0,16.0503,16.0503,15.8634,15.8797,49277.0
2015-11-19 13:40:00,19.55,19.63,19.54,19.6,21927.0,15.8878,15.9528,15.8797,15.9284,21927.0
2015-11-19 13:50:00,19.6,19.65,19.54,19.65,38314.0,15.9284,15.9691,15.8797,15.9691,38314.0
2015-11-19 14:00:00,19.64,19.65,19.47,19.51,41871.0,15.961,15.9691,15.8228,15.8553,41871.0
2015-11-19 14:10:00,19.51,19.51,19.43,19.48,68848.0,15.8553,15.8553,15.7903,15.8309,68848.0
2015-11-19 14:20:00,19.48,19.5,19.4,19.43,52596.0,15.8309,15.8472,15.7659,15.7903,52596.0
2015-11-19 14:30:00,19.43,19.45,19.36,19.43,76338.0,15.7903,15.8065,15.7334,15.7903,76338.0
2015-11-19 14:40:00,19.43,19.43,19.35,19.41,55295.0,15.7903,15.7903,15.7253,15.774,55295.0
2015-11-19 14:50:00,19.43,19.56,19.42,19.53,76266.0,15.7903,15.8959,15.7822,15.8716,76266.0
2015-11-19 15:00:00,19.53,19.53,19.34,19.38,176308.0,15.8716,15.8716,15.7172,15.7497,176308.0
2015-11-19 15:10:00,19.37,19.45,19.34,19.45,101115.0,15.7415,15.8065,15.7172,15.8065,101115.0
2015-11-19 15:20:00,19.44,19.52,19.43,19.52,79964.0,15.7984,15.8634,15.7903,15.8634,79964.0
2015-11-19 15:30:00,19.52,19.52,19.38,19.39,199105.0,15.8634,15.8634,15.7497,15.7578,199105.0
2015-11-19 15:40:00,19.39,19.49,19.39,19.48,206503.0,15.7578,15.8391,15.7578,15.8309,206503.0
2015-11-19 15:50:00,19.48,19.51,19.42,19.48,352206.0,15.8309,15.8553,15.7822,15.8309,352206.0
2015-11-20 09:30:00,22.71,24.19,22.61,23.55,2266896.0,18.4559,19.6586,18.3746,19.1385,2266896.0
2015-11-20 09:40:00,23.56,23.56,22.91,23.39,972541.0,19.1466,19.1466,18.6184,19.0085,972541.0
2015-11-20 09:50:00,23.39,23.65,23.01,23.49,1127620.0,19.0085,19.2198,18.6997,19.0898,1127620.0
2015-11-20 10:00:00,23.49,23.56,22.75,23.16,1006948.0,19.0898,19.1466,18.4884,18.8216,1006948.0
2015-11-20 10:10:00,23.16,23.38,23.05,23.26,539154.0,18.8216,19.0004,18.7322,18.9028,539154.0
2015-11-20 10:20:00,23.26,23.5,23.2,23.3,462097.0,18.9028,19.0979,18.8541,18.9353,462097.0
2015-11-20 10:30:00,23.31,23.52,23.31,23.47,500673.0,18.9435,19.1141,18.9435,19.0735,500673.0
2015-11-20 10:40:00,23.46,23.46,22.47,23.11,863067.0,19.0654,19.0654,18.2608,18.7809,863067.0
2015-11-20 10:50:00,23.13,23.4,23.12,23.39,413400.0,18.7972,19.0166,18.7891,19.0085,413400.0
2015-11-20 11:00:00,23.37,23.4,23.18,23.27,275409.0,18.9922,19.0166,18.8378,18.911,275409.0
2015-11-20 11:10:00,23.26,23.4,23.23,23.39,287128.0,18.9028,19.0166,18.8785,19.0085,287128.0
2015-11-20 11:20:00,23.39,23.87,23.25,23.54,560972.0,19.0085,19.3986,18.8947,19.1304,560972.0
2015-11-20 11:30:00,23.55,23.63,23.41,23.46,293434.0,19.1385,19.2035,19.0247,19.0654,293434.0
2015-11-20 11:40:00,23.46,23.57,23.26,23.37,230936.0,19.0654,19.1548,18.9028,18.9922,230936.0
2015-11-20 11:50:00,23.37,23.54,23.32,23.5,169472.0,18.9922,19.1304,18.9516,19.0979,169472.0
2015-11-20 12:00:00,23.5,23.61,23.44,23.58,254012.0,19.0979,19.1873,19.0491,19.1629,254012.0
2015-11-20 12:10:00,23.58,23.59,23.4,23.57,187623.0,19.1629,19.171,19.0166,19.1548,187623.0
2015-11-20 12:20:00,23.56,23.91,23.5,23.85,368834.0,19.1466,19.4311,19.0979,19.3823,368834.0
2015-11-20 12:30:00,23.86,24.28,23.84,24.14,588313.0,19.3904,19.7318,19.3742,19.618,588313.0
2015-11-20 12:40:00,24.14,24.14,23.8,23.85,383981.0,19.618,19.618,19.3417,19.3823,383981.0
2015-11-20 12:50:00,23.85,24.08,23.78,23.96,219847.0,19.3823,19.5692,19.3254,19.4717,219847.0
2015-11-20 13:00:00,23.96,24.24,23.94,24.22,249710.0,19.4717,19.6993,19.4555,19.683,249710.0
2015-11-20 13:10:00,24.23,24.69,24.12,24.58,454630.0,19.6911,20.065,19.6017,19.9756,454630.0
2015-11-20 13:20:00,24.6,24.93,24.46,24.85,539151.0,19.9918,20.26,19.8781,20.195,539151.0
2015-11-20 13:30:00,24.85,24.88,24.56,24.85,347738.0,20.195,20.2194,19.9593,20.195,347738.0
2015-11-20 13:40:00,24.87,25.0,24.84,24.91,460197.0,20.2113,20.3169,20.1869,20.2438,460197.0
2015-11-20 13:50:00,24.91,24.98,24.65,24.74,620815.0,20.2438,20.3006,20.0325,20.1056,620815.0
2015-11-20 14:00:00,24.73,24.88,24.58,24.78,347130.0,20.0975,20.2194,19.9756,20.1381,347130.0
2015-11-20 14:10:00,24.78,24.94,24.69,24.92,317525.0,20.1381,20.2681,20.065,20.2519,317525.0
2015-11-20 14:20:00,24.9,24.97,24.65,24.71,239862.0,20.2356,20.2925,20.0325,20.0812,239862.0
2015-11-20 14:30:00,24.7,24.87,24.7,24.73,186159.0,20.0731,20.2113,20.0731,20.0975,186159.0
2015-11-20 14:40:00,24.74,24.78,24.61,24.67,169238.0,20.1056,20.1381,20.0,20.0487,169238.0
2015-11-20 14:50:00,24.68,24.8,24.62,24.76,246889.0,20.0568,20.1544,20.0081,20.1219,246889.0
2015-11-20 15:00:00,24.77,24.78,24.65,24.67,241600.0,20.13,20.1381,20.0325,20.0487,241600.0
2015-11-20 15:10:00,24.66,24.66,24.32,24.33,435945.0,20.0406,20.0406,19.7643,19.7724,435945.0
2015-11-20 15:20:00,24.33,24.38,24.2,24.27,488760.0,19.7724,19.813,19.6668,19.7236,488760.0
2015-11-20 15:30:00,24.27,24.32,24.08,24.3,606659.0,19.7236,19.7643,19.5692,19.748,606659.0
2015-11-20 15:40:00,24.28,24.49,24.21,24.48,641006.0,19.7318,19.9024,19.6749,19.8943,641006.0
2015-11-20 15:50:00,24.49,24.69,24.32,24.36,1028752.0,19.9024,20.065,19.7643,19.7968,1028752.0
2015-11-23 09:30:00,24.45,25.0,24.33,24.88,609631.0,19.8699,20.3169,19.7724,20.2194,609631.0
2015-11-23 09:40:00,24.89,24.97,24.67,24.78,283709.0,20.2275,20.2925,20.0487,20.1381,283709.0
2015-11-23 09:50:00,24.78,24.88,24.73,24.8,201566.0,20.1381,20.2194,20.0975,20.1544,201566.0
2015-11-23 10:00:00,24.8,25.0,24.61,24.98,267549.0,20.1544,20.3169,20.0,20.3006,267549.0
2015-11-23 10:10:00,24.97,24.99,24.72,24.9,233372.0,20.2925,20.3088,20.0893,20.2356,233372.0
2015-11-23 10:20:00,24.9,25.0,24.84,24.96,261210.0,20.2356,20.3169,20.1869,20.2844,261210.0
2015-11-23 10:30:00,24.95,24.99,24.86,24.94,173469.0,20.2763,20.3088,20.2031,20.2681,173469.0
2015-11-23 10:40:00,24.94,24.95,24.67,24.72,192364.0,20.2681,20.2763,20.0487,20.0893,192364.0
2015-11-23 10:50:00,24.72,24.77,24.54,24.64,132390.0,20.0893,20.13,19.9431,20.0243,132390.0
2015-11-23 11:00:00,24.64,24.69,24.34,24.4,261556.0,20.0243,20.065,19.7805,19.8293,261556.0
2015-11-23 11:10:00,24.4,24.69,24.4,24.65,177035.0,19.8293,20.065,19.8293,20.0325,177035.0
2015-11-23 11:20:00,24.65,24.76,24.6,24.73,126333.0,20.0325,20.1219,19.9918,20.0975,126333.0
2015-11-23 11:30:00,24.73,24.83,24.7,24.83,119523.0,20.0975,20.1787,20.0731,20.1787,119523.0
2015-11-23 11:40:00,24.83,24.9,24.75,24.81,131799.0,20.1787,20.2356,20.1137,20.1625,131799.0
2015-11-23 11:50:00,24.8,24.91,24.79,24.84,93867.0,20.1544,20.2438,20.1462,20.1869,93867.0
2015-11-23 12:00:00,24.84,24.85,24.7,24.83,106220.0,20.1869,20.195,20.0731,20.1787,106220.0
2015-11-23 12:10:00,24.83,24.85,24.73,24.8,73536.0,20.1787,20.195,20.0975,20.1544,73536.0
2015-11-23 12:20:00,24.8,24.82,24.72,24.78,114291.0,20.1544,20.1706,20.0893,20.1381,114291.0
2015-11-23 12:30:00,24.78,24.79,24.73,24.76,103248.0,20.1381,20.1462,20.0975,20.1219,103248.0
2015-11-23 12:40:00,24.76,24.86,24.72,24.83,130359.0,20.1219,20.2031,20.0893,20.1787,130359.0
2015-11-23 12:50:00,24.84,24.91,24.81,24.89,99871.0,20.1869,20.2438,20.1625,20.2275,99871.0
2015-11-23 13:00:00,24.89,24.91,24.85,24.87,104178.0,20.2275,20.2438,20.195,20.2113,104178.0
2015-11-23 13:10:00,24.88,24.9,24.74,24.84,105604.0,20.2194,20.2356,20.1056,20.1869,105604.0
2015-11-23 13:20:00,24.83,24.91,24.82,24.89,99188.0,20.1787,20.2438,20.1706,20.2275,99188.0
2015-11-23 13:30:00,24.89,25.0,24.87,24.97,417978.0,20.2275,20.3169,20.2113,20.2925,417978.0
2015-11-23 13:40:00,24.96,25.0,24.8,24.82,144049.0,20.2844,20.3169,20.1544,20.1706,144049.0
2015-11-23 13:50:00,24.83,24.89,24.78,24.83,89362.0,20.1787,20.2275,20.1381,20.1787,89362.0
2015-11-23 14:00:00,24.82,24.88,24.81,24.83,120400.0,20.1706,20.2194,20.1625,20.1787,120400.0
2015-11-23 14:10:00,24.83,24.86,24.67,24.81,224275.0,20.1787,20.2031,20.0487,20.1625,224275.0
2015-11-23 14:20:00,24.8,24.86,24.73,24.85,115995.0,20.1544,20.2031,20.0975,20.195,115995.0
2015-11-23 14:30:00,24.84,24.92,24.81,24.9,117119.0,20.1869,20.2519,20.1625,20.2356,117119.0
2015-11-23 14:40:00,24.9,24.97,24.87,24.96,135586.0,20.2356,20.2925,20.2113,20.2844,135586.0
2015-11-23 14:50:00,24.96,25.0,24.8,24.93,175836.0,20.2844,20.3169,20.1544,20.26,175836.0
2015-11-23 15:00:00,24.92,24.99,24.86,24.91,175163.0,20.2519,20.3088,20.2031,20.2438,175163.0
2015-11-23 15:10:00,24.91,24.93,24.88,24.92,105804.0,20.2438,20.26,20.2194,20.2519,105804.0
2015-11-23 15:20:00,24.92,24.96,24.9,24.95,173205.0,20.2519,20.2844,20.2356,20.2763,173205.0
2015-11-23 15:30:00,24.95,25.04,24.93,25.0,393859.0,20.2763,20.3494,20.26,20.3169,393859.0
2015-11-23 15:40:00,25.0,25.13,24.99,25.11,467519.0,20.3169,20.4225,20.3088,20.4063,467519.0
2015-11-23 15:50:00,25.12,25.15,25.04,25.11,657535.0,20.4144,20.4388,20.3494,20.4063,657535.0
2015-11-24 09:30:00,24.93,25.55,24.75,25.53,296336.0,20.26,20.7639,20.1137,20.7476,296336.0
2015-11-24 09:40:00,25.55,25.77,25.38,25.38,179068.0,20.7639,20.9427,20.6257,20.6257,179068.0
2015-11-24 09:50:00,25.39,25.65,25.34,25.62,145311.0,20.6338,20.8451,20.5932,20.8208,145311.0
2015-11-24 10:00:00,25.61,25.72,25.5,25.68,104361.0,20.8126,20.902,20.7232,20.8695,104361.0
2015-11-24 10:10:00,25.68,25.83,25.67,25.82,155042.0,20.8695,20.9914,20.8614,20.9833,155042.0
2015-11-24 10:20:00,25.82,25.95,25.75,25.8,149285.0,20.9833,21.0889,20.9264,20.967,149285.0
2015-11-24 10:30:00,25.8,25.88,25.67,25.88,128260.0,20.967,21.0321,20.8614,21.0321,128260.0
2015-11-24 10:40:00,25.88,26.0,25.85,25.96,155317.0,21.0321,21.1296,21.0077,21.0971,155317.0
2015-11-24 10:50:00,25.97,26.0,25.9,25.93,160984.0,21.1052,21.1296,21.0483,21.0727,160984.0
2015-11-24 11:00:00,25.94,25.97,25.81,25.86,151673.0,21.0808,21.1052,20.9752,21.0158,151673.0
2015-11-24 11:10:00,25.86,25.87,25.7,25.81,117874.0,21.0158,21.0239,20.8858,20.9752,117874.0
2015-11-24 11:20:00,25.81,26.0,25.72,25.99,105678.0,20.9752,21.1296,20.902,21.1214,105678.0
2015-11-24 11:30:00,26.0,26.04,25.92,25.97,108281.0,21.1296,21.1621,21.0646,21.1052,108281.0
2015-11-24 11:40:00,25.96,26.06,25.92,26.04,96176.0,21.0971,21.1783,21.0646,21.1621,96176.0
2015-11-24 11:50:00,26.03,26.16,26.01,26.15,161419.0,21.154,21.2596,21.1377,21.2515,161419.0
2015-11-24 12:00:00,26.13,26.29,26.12,26.24,114657.0,21.2352,21.3653,21.2271,21.3246,114657.0
2015-11-24 12:10:00,26.24,26.26,26.11,26.12,59447.0,21.3246,21.3409,21.219,21.2271,59447.0
2015-11-24 12:20:00,26.13,26.29,26.13,26.25,77473.0,21.2352,21.3653,21.2352,21.3327,77473.0
2015-11-24 12:30:00,26.25,26.3,26.2,26.28,82277.0,21.3327,21.3734,21.2921,21.3571,82277.0
2015-11-24 12:40:00,26.3,26.34,26.19,26.34,89648.0,21.3734,21.4059,21.284,21.4059,89648.0
2015-11-24 12:50:00,26.34,26.47,26.32,26.44,106245.0,21.4059,21.5115,21.3896,21.4872,106245.0
2015-11-24 13:00:00,26.45,26.54,26.36,26.52,114854.0,21.4953,21.5684,21.4221,21.5522,114854.0
2015-11-24 13:10:00,26.52,26.57,26.45,26.49,80921.0,21.5522,21.5928,21.4953,21.5278,80921.0
2015-11-24 13:20:00,26.49,26.64,26.48,26.63,102041.0,21.5278,21.6497,21.5197,21.6416,102041.0
2015-11-24 13:30:00,26.63,26.67,26.54,26.59,75520.0,21.6416,21.6741,21.5684,21.6091,75520.0
2015-11-24 13:40:00,26.59,26.72,26.58,26.7,130473.0,21.6091,21.7147,21.6009,21.6984,130473.0
2015-11-24 13:50:00,26.7,26.86,26.7,26.86,173334.0,21.6984,21.8285,21.6984,21.8285,173334.0
2015-11-24 14:00:00,26.86,26.93,26.77,26.88,254127.0,21.8285,21.8854,21.7553,21.8447,254127.0
2015-11-24 14:10:00,26.88,26.91,26.77,26.84,117928.0,21.8447,21.8691,21.7553,21.8122,117928.0
2015-11-24 14:20:00,26.84,26.84,26.68,26.79,150874.0,21.8122,21.8122,21.6822,21.7716,150874.0
2015-11-24 14:30:00,26.79,26.8,26.63,26.68,95933.0,21.7716,21.7797,21.6416,21.6822,95933.0
2015-11-24 14:40:00,26.67,26.69,26.46,26.46,160237.0,21.6741,21.6903,21.5034,21.5034,160237.0
2015-11-24 14:50:00,26.46,26.49,26.32,26.34,156886.0,21.5034,21.5278,21.3896,21.4059,156886.0
2015-11-24 15:00:00,26.32,26.46,26.26,26.36,188419.0,21.3896,21.5034,21.3409,21.4221,188419.0
2015-11-24 15:10:00,26.37,26.39,26.27,26.32,194141.0,21.4303,21.4465,21.349,21.3896,194141.0
2015-11-24 15:20:00,26.31,26.46,26.3,26.44,105084.0,21.3815,21.5034,21.3734,21.4872,105084.0
2015-11-24 15:30:00,26.43,26.49,26.39,26.39,181848.0,21.479,21.5278,21.4465,21.4465,181848.0
2015-11-24 15:40:00,26.39,26.43,26.26,26.41,416075.0,21.4465,21.479,21.3409,21.4628,416075.0
2015-11-24 15:50:00,26.41,26.41,26.26,26.28,497340.0,21.4628,21.4628,21.3409,21.3571,497340.0
2015-11-25 09:30:00,26.3,26.5,26.19,26.23,133514.0,21.3734,21.5359,21.284,21.3165,133514.0
2015-11-25 09:40:00,26.23,26.5,26.04,26.38,202455.0,21.3165,21.5359,21.1621,21.4384,202455.0
2015-11-25 09:50:00,26.36,26.52,26.2,26.45,223596.0,21.4221,21.5522,21.2921,21.4953,223596.0
2015-11-25 10:00:00,26.46,26.58,26.34,26.35,150072.0,21.5034,21.6009,21.4059,21.414,150072.0
2015-11-25 10:10:00,26.38,26.48,26.35,26.45,87876.0,21.4384,21.5197,21.414,21.4953,87876.0
2015-11-25 10:20:00,26.46,26.6,26.39,26.55,74487.0,21.5034,21.6172,21.4465,21.5765,74487.0
2015-11-25 10:30:00,26.55,26.69,26.52,26.63,159969.0,21.5765,21.6903,21.5522,21.6416,159969.0
2015-11-25 10:40:00,26.65,26.82,26.64,26.77,63537.0,21.6578,21.796,21.6497,21.7553,63537.0
2015-11-25 10:50:00,26.77,26.89,26.76,26.86,60248.0,21.7553,21.8529,21.7472,21.8285,60248.0
2015-11-25 11:00:00,26.85,26.86,26.75,26.77,67430.0,21.8203,21.8285,21.7391,21.7553,67430.0
2015-11-25 11:10:00,26.77,26.82,26.72,26.79,51385.0,21.7553,21.796,21.7147,21.7716,51385.0
2015-11-25 11:20:00,26.8,26.85,26.73,26.75,55330.0,21.7797,21.8203,21.7228,21.7391,55330.0
2015-11-25 11:30:00,26.76,26.84,26.72,26.77,57160.0,21.7472,21.8122,21.7147,21.7553,57160.0
2015-11-25 11:40:00,26.77,26.78,26.74,26.77,47433.0,21.7553,21.7635,21.731,21.7553,47433.0
2015-11-25 11:50:00,26.76,26.79,26.76,26.79,42956.0,21.7472,21.7716,21.7472,21.7716,42956.0
2015-11-25 12:00:00,26.78,26.82,26.77,26.78,38689.0,21.7635,21.796,21.7553,21.7635,38689.0
2015-11-25 12:10:00,26.78,26.84,26.77,26.81,69565.0,21.7635,21.8122,21.7553,21.7878,69565.0
2015-11-25 12:20:00,26.8,26.84,26.78,26.8,44452.0,21.7797,21.8122,21.7635,21.7797,44452.0
2015-11-25 12:30:00,26.81,26.85,26.79,26.81,55924.0,21.7878,21.8203,21.7716,21.7878,55924.0
2015-11-25 12:40:00,26.82,26.82,26.75,26.77,31112.0,21.796,21.796,21.7391,21.7553,31112.0
2015-11-25 12:50:00,26.78,26.78,26.74,26.75,19355.0,21.7635,21.7635,21.731,21.7391,19355.0
2015-11-25 13:00:00,26.75,26.78,26.72,26.73,26697.0,21.7391,21.7635,21.7147,21.7228,26697.0
2015-11-25 13:10:00,26.72,26.78,26.68,26.75,30140.0,21.7147,21.7635,21.6822,21.7391,30140.0
2015-11-25 13:20:00,26.75,26.8,26.73,26.77,39100.0,21.7391,21.7797,21.7228,21.7553,39100.0
2015-11-25 13:30:00,26.77,26.83,26.76,26.8,42577.0,21.7553,21.8041,21.7472,21.7797,42577.0
2015-11-25 13:40:00,26.79,26.84,26.78,26.82,59007.0,21.7716,21.8122,21.7635,21.796,59007.0
2015-11-25 13:50:00,26.82,26.88,26.82,26.86,53118.0,21.796,21.8447,21.796,21.8285,53118.0
2015-11-25 14:00:00,26.86,26.92,26.84,26.89,46465.0,21.8285,21.8772,21.8122,21.8529,46465.0
2015-11-25 14:10:00,26.89,26.91,26.84,26.89,48973.0,21.8529,21.8691,21.8122,21.8529,48973.0
2015-11-25 14:20:00,26.89,26.9,26.74,26.74,70407.0,21.8529,21.861,21.731,21.731,70407.0
2015-11-25 14:30:00,26.75,26.82,26.74,26.78,49614.0,21.7391,21.796,21.731,21.7635,49614.0
2015-11-25 14:40:00,26.77,26.78,26.64,26.68,54965.0,21.7553,21.7635,21.6497,21.6822,54965.0
2015-11-25 14:50:00,26.69,26.69,26.53,26.56,75681.0,21.6903,21.6903,21.5603,21.5847,75681.0
2015-11-25 15:00:00,26.57,26.58,26.45,26.48,149587.0,21.5928,21.6009,21.4953,21.5197,149587.0
2015-11-25 15:10:00,26.47,26.51,26.45,26.5,76956.0,21.5115,21.544,21.4953,21.5359,76956.0
2015-11-25 15:20:00,26.5,26.59,26.48,26.57,93169.0,21.5359,21.6091,21.5197,21.5928,93169.0
2015-11-25 15:30:00,26.56,26.75,26.55,26.7,123788.0,21.5847,21.7391,21.5765,21.6984,123788.0
2015-11-25 15:40:00,26.71,26.78,26.67,26.76,172610.0,21.7066,21.7635,21.6741,21.7472,172610.0
2015-11-25 15:50:00,26.76,26.76,26.7,26.72,346749.0,21.7472,21.7472,21.6984,21.7147,346749.0
2015-11-27 09:30:00,26.52,26.68,26.31,26.45,128556.0,21.7135,21.8445,21.5416,21.6562,128556.0
2015-11-27 09:40:00,26.45,26.64,26.41,26.51,70414.0,21.6562,21.8118,21.6235,21.7054,70414.0
2015-11-27 09:50:00,26.51,26.71,26.38,26.67,81022.0,21.7054,21.8691,21.5989,21.8364,81022.0
2015-11-27 10:00:00,26.66,26.7,26.5,26.61,75556.0,21.8282,21.8609,21.6972,21.7872,75556.0
2015-11-27 10:10:00,26.61,26.74,26.56,26.72,64111.0,21.7872,21.8937,21.7463,21.8773,64111.0
2015-11-27 10:20:00,26.74,26.83,26.68,26.73,95465.0,21.8937,21.9674,21.8445,21.8855,95465.0
2015-11-27 10:30:00,26.72,26.81,26.67,26.68,49341.0,21.8773,21.951,21.8364,21.8445,49341.0
2015-11-27 10:40:00,26.68,26.83,26.67,26.78,43254.0,21.8445,21.9674,21.8364,21.9264,43254.0
2015-11-27 10:50:00,26.79,26.83,26.76,26.82,45187.0,21.9346,21.9674,21.91,21.9592,45187.0
2015-11-27 11:00:00,26.83,26.84,26.73,26.83,69411.0,21.9674,21.9755,21.8855,21.9674,69411.0
2015-11-27 11:10:00,26.83,26.89,26.73,26.82,62706.0,21.9674,22.0165,21.8855,21.9592,62706.0
2015-11-27 11:20:00,26.83,26.84,26.72,26.72,39228.0,21.9674,21.9755,21.8773,21.8773,39228.0
2015-11-27 11:30:00,26.73,26.78,26.65,26.67,42378.0,21.8855,21.9264,21.82,21.8364,42378.0
2015-11-27 11:40:00,26.66,26.74,26.63,26.7,35781.0,21.8282,21.8937,21.8036,21.8609,35781.0
2015-11-27 11:50:00,26.7,26.77,26.67,26.75,31937.0,21.8609,21.9182,21.8364,21.9019,31937.0
2015-11-27 12:00:00,26.77,26.8,26.74,26.78,31194.0,21.9182,21.9428,21.8937,21.9264,31194.0
2015-11-27 12:10:00,26.78,26.85,26.74,26.83,36725.0,21.9264,21.9837,21.8937,21.9674,36725.0
2015-11-27 12:20:00,26.82,26.88,26.79,26.87,57825.0,21.9592,22.0083,21.9346,22.0001,57825.0
2015-11-27 12:30:00,26.87,26.87,26.81,26.83,34637.0,22.0001,22.0001,21.951,21.9674,34637.0
2015-11-27 12:40:00,26.81,26.83,26.7,26.73,94922.0,21.951,21.9674,21.8609,21.8855,94922.0
2015-11-27 12:50:00,26.72,26.79,26.69,26.72,105996.0,21.8773,21.9346,21.8527,21.8773,105996.0
2015-11-30 09:30:00,26.74,26.9,26.56,26.63,140596.0,21.8937,22.0247,21.7463,21.8036,140596.0
2015-11-30 09:40:00,26.63,26.69,26.4,26.48,103309.0,21.8036,21.8527,21.6153,21.6808,103309.0
2015-11-30 09:50:00,26.47,26.51,26.34,26.39,135990.0,21.6726,21.7054,21.5662,21.6071,135990.0
2015-11-30 10:00:00,26.39,26.39,26.14,26.3,228218.0,21.6071,21.6071,21.4024,21.5334,228218.0
2015-11-30 10:10:00,26.29,26.29,26.01,26.13,126713.0,21.5252,21.5252,21.296,21.3942,126713.0
2015-11-30 10:20:00,26.12,26.31,26.12,26.3,100624.0,21.386,21.5416,21.386,21.5334,100624.0
2015-11-30 10:30:00,26.29,26.31,26.13,26.16,100277.0,21.5252,21.5416,21.3942,21.4188,100277.0
2015-11-30 10:40:00,26.17,26.3,26.08,26.12,156639.0,21.427,21.5334,21.3533,21.386,156639.0
2015-11-30 10:50:00,26.13,26.29,26.08,26.1,121704.0,21.3942,21.5252,21.3533,21.3697,121704.0
2015-11-30 11:00:00,26.11,26.19,26.09,26.18,117956.0,21.3779,21.4434,21.3615,21.4352,117956.0
2015-11-30 11:10:00,26.19,26.21,26.04,26.05,90581.0,21.4434,21.4597,21.3205,21.3287,90581.0
2015-11-30 11:20:00,26.06,26.13,25.88,25.91,238679.0,21.3369,21.3942,21.1895,21.2141,238679.0
2015-11-30 11:30:00,25.9,25.94,25.84,25.88,150867.0,21.2059,21.2387,21.1568,21.1895,150867.0
2015-11-30 11:40:00,25.88,25.98,25.8,25.8,193493.0,21.1895,21.2714,21.124,21.124,193493.0
2015-11-30 11:50:00,25.79,25.91,25.69,25.83,105466.0,21.1158,21.2141,21.034,21.1486,105466.0
2015-11-30 12:00:00,25.83,25.97,25.77,25.92,78858.0,21.1486,21.2632,21.0995,21.2223,78858.0
2015-11-30 12:10:00,25.93,26.04,25.93,26.01,46076.0,21.2305,21.3205,21.2305,21.296,46076.0
2015-11-30 12:20:00,26.02,26.07,25.87,25.87,41915.0,21.3042,21.3451,21.1814,21.1814,41915.0
2015-11-30 12:30:00,25.87,26.01,25.82,25.98,58735.0,21.1814,21.296,21.1404,21.2714,58735.0
2015-11-30 12:40:00,25.98,25.99,25.87,25.9,49354.0,21.2714,21.2796,21.1814,21.2059,49354.0
2015-11-30 12:50:00,25.9,25.93,25.81,25.83,64214.0,21.2059,21.2305,21.1322,21.1486,64214.0
2015-11-30 13:00:00,25.83,25.89,25.78,25.78,47821.0,21.1486,21.1977,21.1077,21.1077,47821.0
2015-11-30 13:10:00,25.78,25.83,25.75,25.77,61936.0,21.1077,21.1486,21.0831,21.0995,61936.0
2015-11-30 13:20:00,25.76,25.92,25.76,25.91,74064.0,21.0913,21.2223,21.0913,21.2141,74064.0
2015-11-30 13:30:00,25.91,25.94,25.81,25.86,74029.0,21.2141,21.2387,21.1322,21.1732,74029.0
2015-11-30 13:40:00,25.86,25.88,25.72,25.78,50818.0,21.1732,21.1895,21.0585,21.1077,50818.0
2015-11-30 13:50:00,25.79,25.89,25.78,25.85,61437.0,21.1158,21.1977,21.1077,21.165,61437.0
2015-11-30 14:00:00,25.84,25.87,25.68,25.7,111655.0,21.1568,21.1814,21.0258,21.0422,111655.0
2015-11-30 14:10:00,25.71,25.77,25.7,25.74,75308.0,21.0503,21.0995,21.0422,21.0749,75308.0
2015-11-30 14:20:00,25.74,25.75,25.66,25.66,66105.0,21.0749,21.0831,21.0094,21.0094,66105.0
2015-11-30 14:30:00,25.66,25.67,25.59,25.62,160718.0,21.0094,21.0176,20.9521,20.9767,160718.0
2015-11-30 14:40:00,25.62,25.63,25.52,25.57,90511.0,20.9767,20.9848,20.8948,20.9357,90511.0
2015-11-30 14:50:00,25.57,25.59,25.51,25.52,83177.0,20.9357,20.9521,20.8866,20.8948,83177.0
2015-11-30 15:00:00,25.52,25.57,25.51,25.53,134812.0,20.8948,20.9357,20.8866,20.903,134812.0
2015-11-30 15:10:00,25.52,25.56,25.51,25.52,111210.0,20.8948,20.9275,20.8866,20.8948,111210.0
2015-11-30 15:20:00,25.52,25.56,25.5,25.53,113428.0,20.8948,20.9275,20.8784,20.903,113428.0
2015-11-30 15:30:00,25.53,25.62,25.52,25.59,344218.0,20.903,20.9767,20.8948,20.9521,344218.0
2015-11-30 15:40:00,25.6,25.65,25.57,25.63,304663.0,20.9603,21.0012,20.9357,20.9848,304663.0
2015-11-30 15:50:00,25.62,25.64,25.56,25.56,609966.0,20.9767,20.993,20.9275,20.9275,609966.0
2015-12-01 09:30:00,25.9,25.97,25.8,25.89,131251.0,21.2059,21.2632,21.124,21.1977,131251.0
2015-12-01 09:40:00,25.9,26.07,25.9,25.98,345198.0,21.2059,21.3451,21.2059,21.2714,345198.0
2015-12-01 09:50:00,26.02,26.07,25.95,26.07,137885.0,21.3042,21.3451,21.2469,21.3451,137885.0
2015-12-01 10:00:00,26.04,26.11,25.9,25.97,156252.0,21.3205,21.3779,21.2059,21.2632,156252.0
2015-12-01 10:10:00,25.99,25.99,25.74,25.88,132833.0,21.2796,21.2796,21.0749,21.1895,132833.0
2015-12-01 10:20:00,25.9,26.05,25.84,26.03,157587.0,21.2059,21.3287,21.1568,21.3124,157587.0
2015-12-01 10:30:00,26.03,26.12,26.01,26.06,173594.0,21.3124,21.386,21.296,21.3369,173594.0
2015-12-01 10:40:00,26.06,26.15,26.04,26.09,137651.0,21.3369,21.4106,21.3205,21.3615,137651.0
2015-12-01 10:50:00,26.09,26.26,26.08,26.22,152713.0,21.3615,21.5007,21.3533,21.4679,152713.0
2015-12-01 11:00:00,26.22,26.31,26.17,26.29,103118.0,21.4679,21.5416,21.427,21.5252,103118.0
2015-12-01 11:10:00,26.28,26.33,26.11,26.15,97112.0,21.517,21.558,21.3779,21.4106,97112.0
2015-12-01 11:20:00,26.16,26.24,26.13,26.14,55038.0,21.4188,21.4843,21.3942,21.4024,55038.0
2015-12-01 11:30:00,26.14,26.17,26.03,26.06,43513.0,21.4024,21.427,21.3124,21.3369,43513.0
2015-12-01 11:40:00,26.06,26.11,26.04,26.09,48093.0,21.3369,21.3779,21.3205,21.3615,48093.0
2015-12-01 11:50:00,26.09,26.16,26.08,26.1,60858.0,21.3615,21.4188,21.3533,21.3697,60858.0
2015-12-01 12:00:00,26.1,26.13,25.97,26.02,66668.0,21.3697,21.3942,21.2632,21.3042,66668.0
2015-12-01 12:10:00,26.02,26.03,25.89,25.9,95219.0,21.3042,21.3124,21.1977,21.2059,95219.0
2015-12-01 12:20:00,25.9,25.95,25.78,25.79,71869.0,21.2059,21.2469,21.1077,21.1158,71869.0
2015-12-01 12:30:00,25.79,25.88,25.79,25.84,73507.0,21.1158,21.1895,21.1158,21.1568,73507.0
2015-12-01 12:40:00,25.85,25.87,25.77,25.78,75407.0,21.165,21.1814,21.0995,21.1077,75407.0
2015-12-01 12:50:00,25.78,25.85,25.75,25.81,85360.0,21.1077,21.165,21.0831,21.1322,85360.0
2015-12-01 13:00:00,25.81,25.86,25.8,25.82,188685.0,21.1322,21.1732,21.124,21.1404,188685.0
2015-12-01 13:10:00,25.82,25.87,25.79,25.83,63136.0,21.1404,21.1814,21.1158,21.1486,63136.0
2015-12-01 13:20:00,25.84,25.86,25.77,25.78,65302.0,21.1568,21.1732,21.0995,21.1077,65302.0
2015-12-01 13:30:00,25.78,25.85,25.77,25.78,63152.0,21.1077,21.165,21.0995,21.1077,63152.0
2015-12-01 13:40:00,25.78,25.86,25.78,25.79,68420.0,21.1077,21.1732,21.1077,21.1158,68420.0
2015-12-01 13:50:00,25.78,25.84,25.78,25.8,56459.0,21.1077,21.1568,21.1077,21.124,56459.0
2015-12-01 14:00:00,25.8,25.83,25.78,25.8,59068.0,21.124,21.1486,21.1077,21.124,59068.0
2015-12-01 14:10:00,25.81,25.83,25.76,25.78,51609.0,21.1322,21.1486,21.0913,21.1077,51609.0
2015-12-01 14:20:00,25.79,25.8,25.7,25.78,86197.0,21.1158,21.124,21.0422,21.1077,86197.0
2015-12-01 14:30:00,25.77,25.8,25.74,25.75,64205.0,21.0995,21.124,21.0749,21.0831,64205.0
2015-12-01 14:40:00,25.76,25.85,25.73,25.84,67500.0,21.0913,21.165,21.0667,21.1568,67500.0
2015-12-01 14:50:00,25.84,25.94,25.82,25.84,59222.0,21.1568,21.2387,21.1404,21.1568,59222.0
2015-12-01 15:00:00,25.85,25.92,25.85,25.91,67545.0,21.165,21.2223,21.165,21.2141,67545.0
2015-12-01 15:10:00,25.92,25.96,25.88,25.95,125101.0,21.2223,21.255,21.1895,21.2469,125101.0
2015-12-01 15:20:00,25.95,26.0,25.93,26.0,102032.0,21.2469,21.2878,21.2305,21.2878,102032.0
2015-12-01 15:30:00,25.99,26.01,25.93,25.93,120359.0,21.2796,21.296,21.2305,21.2305,120359.0
2015-12-01 15:40:00,25.94,25.97,25.92,25.96,192616.0,21.2387,21.2632,21.2223,21.255,192616.0
2015-12-01 15:50:00,25.96,25.97,25.74,25.75,622839.0,21.255,21.2632,21.0749,21.0831,622839.0
2015-12-02 09:30:00,25.77,25.94,25.71,25.84,110644.0,21.0995,21.2387,21.0503,21.1568,110644.0
2015-12-02 09:40:00,25.87,25.96,25.82,25.9,78149.0,21.1814,21.255,21.1404,21.2059,78149.0
2015-12-02 09:50:00,25.9,25.94,25.82,25.87,85685.0,21.2059,21.2387,21.1404,21.1814,85685.0
2015-12-02 10:00:00,25.87,25.92,25.75,25.8,156031.0,21.1814,21.2223,21.0831,21.124,156031.0
2015-12-02 10:10:00,25.8,25.91,25.78,25.81,83697.0,21.124,21.2141,21.1077,21.1322,83697.0
2015-12-02 10:20:00,25.82,25.86,25.66,25.71,120235.0,21.1404,21.1732,21.0094,21.0503,120235.0
2015-12-02 10:30:00,25.7,25.84,25.67,25.8,74239.0,21.0422,21.1568,21.0176,21.124,74239.0
2015-12-02 10:40:00,25.81,25.81,25.67,25.73,69015.0,21.1322,21.1322,21.0176,21.0667,69015.0
2015-12-02 10:50:00,25.72,25.76,25.65,25.68,72661.0,21.0585,21.0913,21.0012,21.0258,72661.0
2015-12-02 11:00:00,25.68,25.7,25.51,25.54,106445.0,21.0258,21.0422,20.8866,20.9112,106445.0
2015-12-02 11:10:00,25.54,25.56,25.41,25.47,136429.0,20.9112,20.9275,20.8047,20.8538,136429.0
2015-12-02 11:20:00,25.48,25.54,25.44,25.47,62128.0,20.862,20.9112,20.8293,20.8538,62128.0
2015-12-02 11:30:00,25.47,25.56,25.45,25.5,63955.0,20.8538,20.9275,20.8375,20.8784,63955.0
2015-12-02 11:40:00,25.5,25.55,25.48,25.54,43969.0,20.8784,20.9193,20.862,20.9112,43969.0
2015-12-02 11:50:00,25.54,25.58,25.5,25.55,40453.0,20.9112,20.9439,20.8784,20.9193,40453.0
2015-12-02 12:00:00,25.55,25.66,25.54,25.65,51003.0,20.9193,21.0094,20.9112,21.0012,51003.0
2015-12-02 12:10:00,25.65,25.72,25.63,25.66,51277.0,21.0012,21.0585,20.9848,21.0094,51277.0
2015-12-02 12:20:00,25.66,25.68,25.61,25.66,35127.0,21.0094,21.0258,20.9685,21.0094,35127.0
2015-12-02 12:30:00,25.66,25.68,25.62,25.68,23913.0,21.0094,21.0258,20.9767,21.0258,23913.0
2015-12-02 12:40:00,25.68,25.69,25.51,25.52,64812.0,21.0258,21.034,20.8866,20.8948,64812.0
2015-12-02 12:50:00,25.53,25.53,25.48,25.5,30083.0,20.903,20.903,20.862,20.8784,30083.0
2015-12-02 13:00:00,25.5,25.57,25.47,25.56,40363.0,20.8784,20.9357,20.8538,20.9275,40363.0
2015-12-02 13:10:00,25.57,25.61,25.54,25.54,33552.0,20.9357,20.9685,20.9112,20.9112,33552.0
2015-12-02 13:20:00,25.55,25.62,25.52,25.61,37955.0,20.9193,20.9767,20.8948,20.9685,37955.0
2015-12-02 13:30:00,25.61,25.68,25.59,25.65,35680.0,20.9685,21.0258,20.9521,21.0012,35680.0
2015-12-02 13:40:00,25.66,25.66,25.57,25.58,40440.0,21.0094,21.0094,20.9357,20.9439,40440.0
2015-12-02 13:50:00,25.58,25.66,25.56,25.61,37545.0,20.9439,21.0094,20.9275,20.9685,37545.0
2015-12-02 14:00:00,25.6,25.63,25.54,25.6,54805.0,20.9603,20.9848,20.9112,20.9603,54805.0
2015-12-02 14:10:00,25.59,25.6,25.47,25.5,37175.0,20.9521,20.9603,20.8538,20.8784,37175.0
2015-12-02 14:20:00,25.5,25.54,25.48,25.53,52302.0,20.8784,20.9112,20.862,20.903,52302.0
2015-12-02 14:30:00,25.52,25.54,25.46,25.48,48178.0,20.8948,20.9112,20.8457,20.862,48178.0
2015-12-02 14:40:00,25.47,25.47,25.38,25.45,56775.0,20.8538,20.8538,20.7802,20.8375,56775.0
2015-12-02 14:50:00,25.45,25.46,25.39,25.43,53174.0,20.8375,20.8457,20.7883,20.8211,53174.0
2015-12-02 15:00:00,25.44,25.46,25.38,25.41,69377.0,20.8293,20.8457,20.7802,20.8047,69377.0
2015-12-02 15:10:00,25.41,25.43,25.34,25.36,83253.0,20.8047,20.8211,20.7474,20.7638,83253.0
2015-12-02 15:20:00,25.36,25.41,25.3,25.31,91483.0,20.7638,20.8047,20.7147,20.7228,91483.0
2015-12-02 15:30:00,25.31,25.37,25.3,25.36,162210.0,20.7228,20.772,20.7147,20.7638,162210.0
2015-12-02 15:40:00,25.36,25.41,25.34,25.34,180671.0,20.7638,20.8047,20.7474,20.7474,180671.0
2015-12-02 15:50:00,25.34,25.36,25.13,25.22,798429.0,20.7474,20.7638,20.5755,20.6492,798429.0
2015-12-03 09:30:00,25.73,26.02,25.6,25.85,192875.0,21.0667,21.3042,20.9603,21.165,192875.0
2015-12-03 09:40:00,25.86,25.93,25.68,25.85,130225.0,21.1732,21.2305,21.0258,21.165,130225.0
2015-12-03 09:50:00,25.84,25.96,25.57,25.74,127644.0,21.1568,21.255,20.9357,21.0749,127644.0
2015-12-03 10:00:00,25.75,25.75,25.47,25.51,128437.0,21.0831,21.0831,20.8538,20.8866,128437.0
2015-12-03 10:10:00,25.51,25.54,25.21,25.26,137004.0,20.8866,20.9112,20.641,20.6819,137004.0
2015-12-03 10:20:00,25.25,25.37,25.18,25.34,125657.0,20.6737,20.772,20.6164,20.7474,125657.0
2015-12-03 10:30:00,25.34,25.52,25.32,25.4,114385.0,20.7474,20.8948,20.731,20.7965,114385.0
2015-12-03 10:40:00,25.39,25.64,25.36,25.61,116029.0,20.7883,20.993,20.7638,20.9685,116029.0
2015-12-03 10:50:00,25.64,25.69,25.5,25.5,58371.0,20.993,21.034,20.8784,20.8784,58371.0
2015-12-03 11:00:00,25.49,25.57,25.39,25.47,60157.0,20.8702,20.9357,20.7883,20.8538,60157.0
2015-12-03 11:10:00,25.48,25.56,25.46,25.48,66371.0,20.862,20.9275,20.8457,20.862,66371.0
2015-12-03 11:20:00,25.49,25.54,25.45,25.52,79481.0,20.8702,20.9112,20.8375,20.8948,79481.0
2015-12-03 11:30:00,25.53,25.55,25.44,25.48,98563.0,20.903,20.9193,20.8293,20.862,98563.0
2015-12-03 11:40:00,25.48,25.53,25.36,25.51,77071.0,20.862,20.903,20.7638,20.8866,77071.0
2015-12-03 11:50:00,25.5,25.6,25.45,25.54,48988.0,20.8784,20.9603,20.8375,20.9112,48988.0
2015-12-03 12:00:00,25.55,25.56,25.44,25.44,66781.0,20.9193,20.9275,20.8293,20.8293,66781.0
2015-12-03 12:10:00,25.44,25.47,25.33,25.46,52065.0,20.8293,20.8538,20.7392,20.8457,52065.0
2015-12-03 12:20:00,25.46,25.49,25.4,25.47,35382.0,20.8457,20.8702,20.7965,20.8538,35382.0
2015-12-03 12:30:00,25.47,25.48,25.38,25.45,35576.0,20.8538,20.862,20.7802,20.8375,35576.0
2015-12-03 12:40:00,25.45,25.54,25.44,25.44,62363.0,20.8375,20.9112,20.8293,20.8293,62363.0
2015-12-03 12:50:00,25.45,25.56,25.43,25.48,49005.0,20.8375,20.9275,20.8211,20.862,49005.0
2015-12-03 13:00:00,25.48,25.53,25.43,25.44,33339.0,20.862,20.903,20.8211,20.8293,33339.0
2015-12-03 13:10:00,25.44,25.56,25.44,25.5,52245.0,20.8293,20.9275,20.8293,20.8784,52245.0
2015-12-03 13:20:00,25.5,25.57,25.48,25.55,63485.0,20.8784,20.9357,20.862,20.9193,63485.0
2015-12-03 13:30:00,25.55,25.61,25.52,25.61,47191.0,20.9193,20.9685,20.8948,20.9685,47191.0
2015-12-03 13:40:00,25.61,25.61,25.41,25.41,34488.0,20.9685,20.9685,20.8047,20.8047,34488.0
2015-12-03 13:50:00,25.41,25.45,25.36,25.41,53865.0,20.8047,20.8375,20.7638,20.8047,53865.0
2015-12-03 14:00:00,25.41,25.45,25.36,25.4,54311.0,20.8047,20.8375,20.7638,20.7965,54311.0
2015-12-03 14:10:00,25.4,25.45,25.35,25.4,66330.0,20.7965,20.8375,20.7556,20.7965,66330.0
2015-12-03 14:20:00,25.4,25.4,25.3,25.34,73783.0,20.7965,20.7965,20.7147,20.7474,73783.0
2015-12-03 14:30:00,25.34,25.4,25.32,25.36,32426.0,20.7474,20.7965,20.731,20.7638,32426.0
2015-12-03 14:40:00,25.36,25.36,25.24,25.33,45947.0,20.7638,20.7638,20.6655,20.7392,45947.0
2015-12-03 14:50:00,25.33,25.45,25.32,25.44,40703.0,20.7392,20.8375,20.731,20.8293,40703.0
2015-12-03 15:00:00,25.45,25.54,25.44,25.47,56767.0,20.8375,20.9112,20.8293,20.8538,56767.0
2015-12-03 15:10:00,25.47,25.51,25.39,25.41,57780.0,20.8538,20.8866,20.7883,20.8047,57780.0
2015-12-03 15:20:00,25.41,25.47,25.35,25.45,64690.0,20.8047,20.8538,20.7556,20.8375,64690.0
2015-12-03 15:30:00,25.44,25.61,25.37,25.58,95182.0,20.8293,20.9685,20.772,20.9439,95182.0
2015-12-03 15:40:00,25.57,25.57,25.45,25.54,103584.0,20.9357,20.9357,20.8375,20.9112,103584.0
2015-12-03 15:50:00,25.54,25.62,25.47,25.52,261701.0,20.9112,20.9767,20.8538,20.8948,261701.0
2015-12-04 09:30:00,25.29,25.39,25.03,25.16,122909.0,20.7065,20.7883,20.4936,20.6,122909.0
2015-12-04 09:40:00,25.19,25.6,25.15,25.52,69577.0,20.6246,20.9603,20.5918,20.8948,69577.0
2015-12-04 09:50:00,25.51,25.69,25.49,25.63,135167.0,20.8866,21.034,20.8702,20.9848,135167.0
2015-12-04 10:00:00,25.65,25.81,25.55,25.55,196702.0,21.0012,21.1322,20.9193,20.9193,196702.0
2015-12-04 10:10:00,25.55,25.72,25.53,25.7,108706.0,20.9193,21.0585,20.903,21.0422,108706.0
2015-12-04 10:20:00,25.71,25.86,25.68,25.79,67918.0,21.0503,21.1732,21.0258,21.1158,67918.0
2015-12-04 10:30:00,25.77,26.01,25.77,25.96,86162.0,21.0995,21.296,21.0995,21.255,86162.0
2015-12-04 10:40:00,25.96,26.02,25.85,26.01,64019.0,21.255,21.3042,21.165,21.296,64019.0
2015-12-04 10:50:00,26.01,26.05,25.87,25.89,97385.0,21.296,21.3287,21.1814,21.1977,97385.0
2015-12-04 11:00:00,25.9,25.98,25.86,25.96,130056.0,21.2059,21.2714,21.1732,21.255,130056.0
2015-12-04 11:10:00,25.95,26.04,25.87,25.93,112831.0,21.2469,21.3205,21.1814,21.2305,112831.0
2015-12-04 11:20:00,25.92,26.01,25.89,25.89,74215.0,21.2223,21.296,21.1977,21.1977,74215.0
2015-12-04 11:30:00,25.89,25.95,25.89,25.93,90192.0,21.1977,21.2469,21.1977,21.2305,90192.0
2015-12-04 11:40:00,25.91,25.92,25.84,25.89,47508.0,21.2141,21.2223,21.1568,21.1977,47508.0
2015-12-04 11:50:00,25.91,26.0,25.87,25.98,99510.0,21.2141,21.2878,21.1814,21.2714,99510.0
2015-12-04 12:00:00,25.98,26.18,25.95,26.18,66389.0,21.2714,21.4352,21.2469,21.4352,66389.0
2015-12-04 12:10:00,26.18,26.36,26.17,26.22,172011.0,21.4352,21.5825,21.427,21.4679,172011.0
2015-12-04 12:20:00,26.21,26.3,26.21,26.29,80374.0,21.4597,21.5334,21.4597,21.5252,80374.0
2015-12-04 12:30:00,26.3,26.45,26.28,26.43,94629.0,21.5334,21.6562,21.517,21.6399,94629.0
2015-12-04 12:40:00,26.42,26.48,26.36,26.46,64568.0,21.6317,21.6808,21.5825,21.6644,64568.0
2015-12-04 12:50:00,26.46,26.53,26.41,26.43,75932.0,21.6644,21.7217,21.6235,21.6399,75932.0
2015-12-04 13:00:00,26.43,26.45,26.36,26.41,73773.0,21.6399,21.6562,21.5825,21.6235,73773.0
2015-12-04 13:10:00,26.41,26.45,26.36,26.42,79093.0,21.6235,21.6562,21.5825,21.6317,79093.0
2015-12-04 13:20:00,26.42,26.44,26.28,26.29,43368.0,21.6317,21.648,21.517,21.5252,43368.0
2015-12-04 13:30:00,26.3,26.3,26.15,26.18,44979.0,21.5334,21.5334,21.4106,21.4352,44979.0
2015-12-04 13:40:00,26.17,26.18,26.04,26.09,44396.0,21.427,21.4352,21.3205,21.3615,44396.0
2015-12-04 13:50:00,26.08,26.12,26.02,26.04,33500.0,21.3533,21.386,21.3042,21.3205,33500.0
2015-12-04 14:00:00,26.03,26.18,26.01,26.18,67390.0,21.3124,21.4352,21.296,21.4352,67390.0
2015-12-04 14:10:00,26.17,26.19,26.13,26.13,53364.0,21.427,21.4434,21.3942,21.3942,53364.0
2015-12-04 14:20:00,26.13,26.27,26.13,26.26,39300.0,21.3942,21.5089,21.3942,21.5007,39300.0
2015-12-04 14:30:00,26.27,26.28,26.14,26.14,38056.0,21.5089,21.517,21.4024,21.4024,38056.0
2015-12-04 14:40:00,26.14,26.22,26.11,26.21,37036.0,21.4024,21.4679,21.3779,21.4597,37036.0
2015-12-04 14:50:00,26.22,26.31,26.18,26.3,118760.0,21.4679,21.5416,21.4352,21.5334,118760.0
2015-12-04 15:00:00,26.29,26.3,26.21,26.29,131479.0,21.5252,21.5334,21.4597,21.5252,131479.0
2015-12-04 15:10:00,26.29,26.34,26.27,26.3,63716.0,21.5252,21.5662,21.5089,21.5334,63716.0
2015-12-04 15:20:00,26.3,26.36,26.27,26.35,69622.0,21.5334,21.5825,21.5089,21.5744,69622.0
2015-12-04 15:30:00,26.35,26.36,26.22,26.25,80954.0,21.5744,21.5825,21.4679,21.4925,80954.0
2015-12-04 15:40:00,26.25,26.31,26.17,26.21,120823.0,21.4925,21.5416,21.427,21.4597,120823.0
2015-12-04 15:50:00,26.22,26.31,26.2,26.28,280615.0,21.4679,21.5416,21.4515,21.517,280615.0
2015-12-07 09:30:00,26.31,26.37,25.87,25.96,65274.0,21.5416,21.5907,21.1814,21.255,65274.0
2015-12-07 09:40:00,25.96,26.37,25.9,26.22,126443.0,21.255,21.5907,21.2059,21.4679,126443.0
2015-12-07 09:50:00,26.22,26.29,26.16,26.25,179468.0,21.4679,21.5252,21.4188,21.4925,179468.0
2015-12-07 10:00:00,26.23,26.42,26.21,26.36,108792.0,21.4761,21.6317,21.4597,21.5825,108792.0
2015-12-07 10:10:00,26.35,26.55,26.27,26.51,137475.0,21.5744,21.7381,21.5089,21.7054,137475.0
2015-12-07 10:20:00,26.51,26.69,26.5,26.69,80821.0,21.7054,21.8527,21.6972,21.8527,80821.0
2015-12-07 10:30:00,26.69,26.7,26.47,26.58,113318.0,21.8527,21.8609,21.6726,21.7627,113318.0
2015-12-07 10:40:00,26.57,26.57,26.43,26.45,46949.0,21.7545,21.7545,21.6399,21.6562,46949.0
2015-12-07 10:50:00,26.45,26.63,26.44,26.63,139044.0,21.6562,21.8036,21.648,21.8036,139044.0
2015-12-07 11:00:00,26.62,26.7,26.58,26.59,38846.0,21.7954,21.8609,21.7627,21.7709,38846.0
2015-12-07 11:10:00,26.58,26.6,26.45,26.5,28930.0,21.7627,21.779,21.6562,21.6972,28930.0
2015-12-07 11:20:00,26.51,26.54,26.38,26.46,42416.0,21.7054,21.7299,21.5989,21.6644,42416.0
2015-12-07 11:30:00,26.46,26.6,26.4,26.53,121847.0,21.6644,21.779,21.6153,21.7217,121847.0
2015-12-07 11:40:00,26.52,26.56,26.45,26.48,38706.0,21.7135,21.7463,21.6562,21.6808,38706.0
2015-12-07 11:50:00,26.48,26.69,26.47,26.63,104586.0,21.6808,21.8527,21.6726,21.8036,104586.0
2015-12-07 12:00:00,26.63,26.64,26.48,26.5,55209.0,21.8036,21.8118,21.6808,21.6972,55209.0
2015-12-07 12:10:00,26.5,26.55,26.47,26.5,78195.0,21.6972,21.7381,21.6726,21.6972,78195.0
2015-12-07 12:20:00,26.51,26.51,26.43,26.51,76235.0,21.7054,21.7054,21.6399,21.7054,76235.0
2015-12-07 12:30:00,26.51,26.55,26.46,26.52,45944.0,21.7054,21.7381,21.6644,21.7135,45944.0
2015-12-07 12:40:00,26.52,26.52,26.33,26.35,35846.0,21.7135,21.7135,21.558,21.5744,35846.0
2015-12-07 12:50:00,26.35,26.39,26.29,26.35,49247.0,21.5744,21.6071,21.5252,21.5744,49247.0
2015-12-07 13:00:00,26.36,26.37,26.27,26.31,115249.0,21.5825,21.5907,21.5089,21.5416,115249.0
2015-12-07 13:10:00,26.32,26.36,26.31,26.35,56880.0,21.5498,21.5825,21.5416,21.5744,56880.0
2015-12-07 13:20:00,26.34,26.38,26.31,26.37,59731.0,21.5662,21.5989,21.5416,21.5907,59731.0
2015-12-07 13:30:00,26.36,26.37,26.28,26.31,51329.0,21.5825,21.5907,21.517,21.5416,51329.0
2015-12-07 13:40:00,26.3,26.32,26.22,26.3,71954.0,21.5334,21.5498,21.4679,21.5334,71954.0
2015-12-07 13:50:00,26.3,26.35,26.28,26.35,53453.0,21.5334,21.5744,21.517,21.5744,53453.0
2015-12-07 14:00:00,26.34,26.44,26.34,26.39,70364.0,21.5662,21.648,21.5662,21.6071,70364.0
2015-12-07 14:10:00,26.39,26.44,26.38,26.39,50884.0,21.6071,21.648,21.5989,21.6071,50884.0
2015-12-07 14:20:00,26.39,26.43,26.34,26.4,39925.0,21.6071,21.6399,21.5662,21.6153,39925.0
2015-12-07 14:30:00,26.41,26.52,26.37,26.51,90844.0,21.6235,21.7135,21.5907,21.7054,90844.0
2015-12-07 14:40:00,26.52,26.52,26.36,26.39,63722.0,21.7135,21.7135,21.5825,21.6071,63722.0
2015-12-07 14:50:00,26.39,26.4,26.32,26.32,35983.0,21.6071,21.6153,21.5498,21.5498,35983.0
2015-12-07 15:00:00,26.32,26.4,26.28,26.39,107268.0,21.5498,21.6153,21.517,21.6071,107268.0
2015-12-07 15:10:00,26.38,26.42,26.33,26.42,47151.0,21.5989,21.6317,21.558,21.6317,47151.0
2015-12-07 15:20:00,26.42,26.45,26.39,26.44,52513.0,21.6317,21.6562,21.6071,21.648,52513.0
2015-12-07 15:30:00,26.44,26.51,26.43,26.51,111841.0,21.648,21.7054,21.6399,21.7054,111841.0
2015-12-07 15:40:00,26.51,26.55,26.44,26.45,252450.0,21.7054,21.7381,21.648,21.6562,252450.0
2015-12-07 15:50:00,26.45,26.49,26.35,26.48,521394.0,21.6562,21.689,21.5744,21.6808,521394.0
2015-12-08 09:30:00,26.17,26.2,25.86,25.92,151230.0,21.427,21.4515,21.1732,21.2223,151230.0
2015-12-08 09:40:00,25.92,26.41,25.87,26.35,158279.0,21.2223,21.6235,21.1814,21.5744,158279.0
2015-12-08 09:50:00,26.35,26.48,26.29,26.29,82251.0,21.5744,21.6808,21.5252,21.5252,82251.0
2015-12-08 10:00:00,26.27,26.46,26.24,26.32,87154.0,21.5089,21.6644,21.4843,21.5498,87154.0
2015-12-08 10:10:00,26.32,26.45,26.12,26.14,101163.0,21.5498,21.6562,21.386,21.4024,101163.0
2015-12-08 10:20:00,26.12,26.14,25.92,26.0,118628.0,21.386,21.4024,21.2223,21.2878,118628.0
2015-12-08 10:30:00,26.0,26.13,25.97,26.08,54125.0,21.2878,21.3942,21.2632,21.3533,54125.0
2015-12-08 10:40:00,26.08,26.11,26.0,26.05,74618.0,21.3533,21.3779,21.2878,21.3287,74618.0
2015-12-08 10:50:00,26.05,26.18,26.05,26.12,72019.0,21.3287,21.4352,21.3287,21.386,72019.0
2015-12-08 11:00:00,26.12,26.3,26.11,26.3,122999.0,21.386,21.5334,21.3779,21.5334,122999.0
2015-12-08 11:10:00,26.28,26.29,26.15,26.25,71004.0,21.517,21.5252,21.4106,21.4925,71004.0
2015-12-08 11:20:00,26.25,26.29,26.15,26.22,102063.0,21.4925,21.5252,21.4106,21.4679,102063.0
2015-12-08 11:30:00,26.22,26.33,26.19,26.24,96807.0,21.4679,21.558,21.4434,21.4843,96807.0
2015-12-08 11:40:00,26.24,26.42,26.24,26.42,47849.0,21.4843,21.6317,21.4843,21.6317,47849.0
2015-12-08 11:50:00,26.4,26.6,26.35,26.56,59844.0,21.6153,21.779,21.5744,21.7463,59844.0
2015-12-08 12:00:00,26.55,26.63,26.54,26.61,57572.0,21.7381,21.8036,21.7299,21.7872,57572.0
2015-12-08 12:10:00,26.61,26.62,26.51,26.53,33545.0,21.7872,21.7954,21.7054,21.7217,33545.0
2015-12-08 12:20:00,26.53,26.63,26.53,26.61,40724.0,21.7217,21.8036,21.7217,21.7872,40724.0
2015-12-08 12:30:00,26.6,26.68,26.57,26.67,38363.0,21.779,21.8445,21.7545,21.8364,38363.0
2015-12-08 12:40:00,26.67,26.67,26.59,26.63,63882.0,21.8364,21.8364,21.7709,21.8036,63882.0
2015-12-08 12:50:00,26.63,26.72,26.62,26.69,70239.0,21.8036,21.8773,21.7954,21.8527,70239.0
2015-12-08 13:00:00,26.68,26.68,26.62,26.63,35458.0,21.8445,21.8445,21.7954,21.8036,35458.0
2015-12-08 13:10:00,26.62,26.66,26.58,26.58,58082.0,21.7954,21.8282,21.7627,21.7627,58082.0
2015-12-08 13:20:00,26.57,26.6,26.47,26.52,53380.0,21.7545,21.779,21.6726,21.7135,53380.0
2015-12-08 13:30:00,26.53,26.58,26.48,26.49,32299.0,21.7217,21.7627,21.6808,21.689,32299.0
2015-12-08 13:40:00,26.5,26.54,26.46,26.49,33199.0,21.6972,21.7299,21.6644,21.689,33199.0
2015-12-08 13:50:00,26.5,26.5,26.45,26.48,76906.0,21.6972,21.6972,21.6562,21.6808,76906.0
2015-12-08 14:00:00,26.48,26.63,26.45,26.63,59802.0,21.6808,21.8036,21.6562,21.8036,59802.0
2015-12-08 14:10:00,26.62,26.62,26.51,26.52,62013.0,21.7954,21.7954,21.7054,21.7135,62013.0
2015-12-08 14:20:00,26.52,26.52,26.45,26.51,33462.0,21.7135,21.7135,21.6562,21.7054,33462.0
2015-12-08 14:30:00,26.51,26.53,26.43,26.49,42420.0,21.7054,21.7217,21.6399,21.689,42420.0
2015-12-08 14:40:00,26.49,26.61,26.47,26.59,48258.0,21.689,21.7872,21.6726,21.7709,48258.0
2015-12-08 14:50:00,26.6,26.61,26.51,26.52,41915.0,21.779,21.7872,21.7054,21.7135,41915.0
2015-12-08 15:00:00,26.51,26.51,26.43,26.48,52135.0,21.7054,21.7054,21.6399,21.6808,52135.0
2015-12-08 15:10:00,26.48,26.48,26.43,26.44,37739.0,21.6808,21.6808,21.6399,21.648,37739.0
2015-12-08 15:20:00,26.43,26.44,26.38,26.42,79243.0,21.6399,21.648,21.5989,21.6317,79243.0
2015-12-08 15:30:00,26.41,26.43,26.39,26.41,116815.0,21.6235,21.6399,21.6071,21.6235,116815.0
2015-12-08 15:40:00,26.41,26.45,26.34,26.45,120400.0,21.6235,21.6562,21.5662,21.6562,120400.0
2015-12-08 15:50:00,26.45,26.45,26.3,26.31,376759.0,21.6562,21.6562,21.5334,21.5416,376759.0
2015-12-09 09:30:00,26.19,26.74,26.14,26.73,95424.0,21.4434,21.8937,21.4024,21.8855,95424.0
2015-12-09 09:40:00,26.73,27.05,26.72,27.03,121895.0,21.8855,22.1475,21.8773,22.1311,121895.0
2015-12-09 09:50:00,27.06,27.22,26.99,27.2,113510.0,22.1557,22.2867,22.0984,22.2703,113510.0
2015-12-09 10:00:00,27.2,27.28,27.04,27.27,115477.0,22.2703,22.3358,22.1393,22.3276,115477.0
2015-12-09 10:10:00,27.27,27.44,27.26,27.37,121540.0,22.3276,22.4668,22.3194,22.4095,121540.0
2015-12-09 10:20:00,27.37,27.43,27.25,27.27,101974.0,22.4095,22.4586,22.3112,22.3276,101974.0
2015-12-09 10:30:00,27.29,27.43,27.26,27.38,106602.0,22.344,22.4586,22.3194,22.4177,106602.0
2015-12-09 10:40:00,27.38,27.39,27.13,27.15,115576.0,22.4177,22.4259,22.213,22.2294,115576.0
2015-12-09 10:50:00,27.15,27.16,26.85,26.89,205789.0,22.2294,22.2376,21.9837,22.0165,205789.0
2015-12-09 11:00:00,26.9,26.98,26.77,26.94,122442.0,22.0247,22.0902,21.9182,22.0574,122442.0
2015-12-09 11:10:00,26.95,27.1,26.95,27.03,47133.0,22.0656,22.1884,22.0656,22.1311,47133.0
2015-12-09 11:20:00,27.03,27.12,27.0,27.11,126876.0,22.1311,22.2048,22.1066,22.1966,126876.0
2015-12-09 11:30:00,27.12,27.13,26.94,26.97,58882.0,22.2048,22.213,22.0574,22.082,58882.0
2015-12-09 11:40:00,26.98,27.0,26.86,26.92,133736.0,22.0902,22.1066,21.9919,22.041,133736.0
2015-12-09 11:50:00,26.93,26.96,26.7,26.71,92120.0,22.0492,22.0738,21.8609,21.8691,92120.0
2015-12-09 12:00:00,26.72,26.79,26.59,26.67,61715.0,21.8773,21.9346,21.7709,21.8364,61715.0
2015-12-09 12:10:00,26.66,26.68,26.4,26.4,63218.0,21.8282,21.8445,21.6153,21.6153,63218.0
2015-12-09 12:20:00,26.38,26.45,26.35,26.4,51587.0,21.5989,21.6562,21.5744,21.6153,51587.0
2015-12-09 12:30:00,26.39,26.42,26.24,26.25,82724.0,21.6071,21.6317,21.4843,21.4925,82724.0
2015-12-09 12:40:00,26.24,26.25,26.15,26.2,103633.0,21.4843,21.4925,21.4106,21.4515,103633.0
2015-12-09 12:50:00,26.2,26.41,26.18,26.36,114683.0,21.4515,21.6235,21.4352,21.5825,114683.0
2015-12-09 13:00:00,26.37,26.52,26.36,26.49,40159.0,21.5907,21.7135,21.5825,21.689,40159.0
2015-12-09 13:10:00,26.48,26.72,26.46,26.65,88424.0,21.6808,21.8773,21.6644,21.82,88424.0
2015-12-09 13:20:00,26.64,26.69,26.59,26.68,39569.0,21.8118,21.8527,21.7709,21.8445,39569.0
2015-12-09 13:30:00,26.68,26.74,26.62,26.72,28187.0,21.8445,21.8937,21.7954,21.8773,28187.0
2015-12-09 13:40:00,26.73,26.74,26.6,26.64,35747.0,21.8855,21.8937,21.779,21.8118,35747.0
2015-12-09 13:50:00,26.64,26.72,26.61,26.67,49597.0,21.8118,21.8773,21.7872,21.8364,49597.0
2015-12-09 14:00:00,26.67,26.71,26.63,26.67,53539.0,21.8364,21.8691,21.8036,21.8364,53539.0
2015-12-09 14:10:00,26.67,26.7,26.62,26.63,54321.0,21.8364,21.8609,21.7954,21.8036,54321.0
2015-12-09 14:20:00,26.63,26.63,26.48,26.53,38090.0,21.8036,21.8036,21.6808,21.7217,38090.0
2015-12-09 14:30:00,26.53,26.6,26.52,26.59,77118.0,21.7217,21.779,21.7135,21.7709,77118.0
2015-12-09 14:40:00,26.59,26.6,26.49,26.5,63494.0,21.7709,21.779,21.689,21.6972,63494.0
2015-12-09 14:50:00,26.5,26.56,26.43,26.54,59653.0,21.6972,21.7463,21.6399,21.7299,59653.0
2015-12-09 15:00:00,26.53,26.6,26.53,26.56,55723.0,21.7217,21.779,21.7217,21.7463,55723.0
2015-12-09 15:10:00,26.57,26.59,26.53,26.54,52847.0,21.7545,21.7709,21.7217,21.7299,52847.0
2015-12-09 15:20:00,26.54,26.61,26.52,26.56,48831.0,21.7299,21.7872,21.7135,21.7463,48831.0
2015-12-09 15:30:00,26.57,26.63,26.55,26.57,69388.0,21.7545,21.8036,21.7381,21.7545,69388.0
2015-12-09 15:40:00,26.57,26.6,26.38,26.4,148555.0,21.7545,21.779,21.5989,21.6153,148555.0
2015-12-09 15:50:00,26.4,26.45,26.35,26.43,252205.0,21.6153,21.6562,21.5744,21.6399,252205.0
2015-12-10 09:30:00,26.33,26.74,26.22,26.58,108930.0,21.558,21.8937,21.4679,21.7627,108930.0
2015-12-10 09:40:00,26.58,26.82,26.47,26.47,89953.0,21.7627,21.9592,21.6726,21.6726,89953.0
2015-12-10 09:50:00,26.46,26.5,26.08,26.09,134272.0,21.6644,21.6972,21.3533,21.3615,134272.0
2015-12-10 10:00:00,26.11,26.31,26.07,26.07,114362.0,21.3779,21.5416,21.3451,21.3451,114362.0
2015-12-10 10:10:00,26.08,26.13,25.98,26.07,107516.0,21.3533,21.3942,21.2714,21.3451,107516.0
2015-12-10 10:20:00,26.08,26.3,26.08,26.28,88605.0,21.3533,21.5334,21.3533,21.517,88605.0
2015-12-10 10:30:00,26.28,26.34,26.21,26.27,104709.0,21.517,21.5662,21.4597,21.5089,104709.0
2015-12-10 10:40:00,26.27,26.3,26.21,26.21,84092.0,21.5089,21.5334,21.4597,21.4597,84092.0
2015-12-10 10:50:00,26.21,26.26,26.08,26.09,75506.0,21.4597,21.5007,21.3533,21.3615,75506.0
2015-12-10 11:00:00,26.09,26.11,26.02,26.05,55580.0,21.3615,21.3779,21.3042,21.3287,55580.0
2015-12-10 11:10:00,26.04,26.18,26.01,26.16,43330.0,21.3205,21.4352,21.296,21.4188,43330.0
2015-12-10 11:20:00,26.18,26.19,26.12,26.12,66261.0,21.4352,21.4434,21.386,21.386,66261.0
2015-12-10 11:30:00,26.12,26.12,25.99,26.01,104429.0,21.386,21.386,21.2796,21.296,104429.0
2015-12-10 11:40:00,26.01,26.01,25.88,25.93,74272.0,21.296,21.296,21.1895,21.2305,74272.0
2015-12-10 11:50:00,25.93,25.97,25.81,25.97,59649.0,21.2305,21.2632,21.1322,21.2632,59649.0
2015-12-10 12:00:00,25.97,25.98,25.89,25.91,35651.0,21.2632,21.2714,21.1977,21.2141,35651.0
2015-12-10 12:10:00,25.91,25.91,25.85,25.85,37548.0,21.2141,21.2141,21.165,21.165,37548.0
2015-12-10 12:20:00,25.84,25.85,25.82,25.83,37790.0,21.1568,21.165,21.1404,21.1486,37790.0
2015-12-10 12:30:00,25.83,26.0,25.81,25.92,54510.0,21.1486,21.2878,21.1322,21.2223,54510.0
2015-12-10 12:40:00,25.92,25.98,25.9,25.93,28031.0,21.2223,21.2714,21.2059,21.2305,28031.0
2015-12-10 12:50:00,25.92,26.04,25.9,26.03,45669.0,21.2223,21.3205,21.2059,21.3124,45669.0
2015-12-10 13:00:00,26.03,26.03,25.84,25.9,53727.0,21.3124,21.3124,21.1568,21.2059,53727.0
2015-12-10 13:10:00,25.89,25.91,25.77,25.77,65994.0,21.1977,21.2141,21.0995,21.0995,65994.0
2015-12-10 13:20:00,25.77,25.82,25.72,25.82,41032.0,21.0995,21.1404,21.0585,21.1404,41032.0
2015-12-10 13:30:00,25.8,25.97,25.8,25.97,36225.0,21.124,21.2632,21.124,21.2632,36225.0
2015-12-10 13:40:00,25.96,25.97,25.74,25.8,57225.0,21.255,21.2632,21.0749,21.124,57225.0
2015-12-10 13:50:00,25.8,25.8,25.65,25.66,75686.0,21.124,21.124,21.0012,21.0094,75686.0
2015-12-10 14:00:00,25.67,25.9,25.66,25.87,54390.0,21.0176,21.2059,21.0094,21.1814,54390.0
2015-12-10 14:10:00,25.87,25.97,25.85,25.94,56775.0,21.1814,21.2632,21.165,21.2387,56775.0
2015-12-10 14:20:00,25.95,26.02,25.93,26.02,40766.0,21.2469,21.3042,21.2305,21.3042,40766.0
2015-12-10 14:30:00,26.03,26.11,26.01,26.11,38648.0,21.3124,21.3779,21.296,21.3779,38648.0
2015-12-10 14:40:00,26.11,26.15,26.05,26.05,43968.0,21.3779,21.4106,21.3287,21.3287,43968.0
2015-12-10 14:50:00,26.05,26.06,25.97,26.04,71020.0,21.3287,21.3369,21.2632,21.3205,71020.0
2015-12-10 15:00:00,26.05,26.05,25.99,26.0,55271.0,21.3287,21.3287,21.2796,21.2878,55271.0
2015-12-10 15:10:00,26.0,26.05,25.96,25.97,65565.0,21.2878,21.3287,21.255,21.2632,65565.0
2015-12-10 15:20:00,25.98,26.03,25.95,26.03,49251.0,21.2714,21.3124,21.2469,21.3124,49251.0
2015-12-10 15:30:00,26.03,26.04,25.98,26.01,57219.0,21.3124,21.3205,21.2714,21.296,57219.0
2015-12-10 15:40:00,26.0,26.05,25.84,25.84,171999.0,21.2878,21.3287,21.1568,21.1568,171999.0
2015-12-10 15:50:00,25.84,25.89,25.83,25.89,216343.0,21.1568,21.1977,21.1486,21.1977,216343.0
2015-12-11 09:30:00,25.53,25.76,25.42,25.7,214189.0,20.903,21.0913,20.8129,21.0422,214189.0
2015-12-11 09:40:00,25.69,25.76,25.65,25.67,114677.0,21.034,21.0913,21.0012,21.0176,114677.0
2015-12-11 09:50:00,25.66,25.68,25.56,25.56,73262.0,21.0094,21.0258,20.9275,20.9275,73262.0
2015-12-11 10:00:00,25.55,25.7,25.5,25.62,80278.0,20.9193,21.0422,20.8784,20.9767,80278.0
2015-12-11 10:10:00,25.63,25.7,25.55,25.6,121062.0,20.9848,21.0422,20.9193,20.9603,121062.0
2015-12-11 10:20:00,25.6,25.76,25.59,25.71,51438.0,20.9603,21.0913,20.9521,21.0503,51438.0
2015-12-11 10:30:00,25.71,25.75,25.67,25.73,65236.0,21.0503,21.0831,21.0176,21.0667,65236.0
2015-12-11 10:40:00,25.73,25.74,25.64,25.68,52239.0,21.0667,21.0749,20.993,21.0258,52239.0
2015-12-11 10:50:00,25.68,25.7,25.63,25.64,59772.0,21.0258,21.0422,20.9848,20.993,59772.0
2015-12-11 11:00:00,25.63,25.63,25.48,25.58,76590.0,20.9848,20.9848,20.862,20.9439,76590.0
2015-12-11 11:10:00,25.57,25.67,25.55,25.67,38378.0,20.9357,21.0176,20.9193,21.0176,38378.0
2015-12-11 11:20:00,25.66,25.75,25.64,25.75,57887.0,21.0094,21.0831,20.993,21.0831,57887.0
2015-12-11 11:30:00,25.75,25.76,25.71,25.74,89486.0,21.0831,21.0913,21.0503,21.0749,89486.0
2015-12-11 11:40:00,25.74,25.76,25.71,25.73,58204.0,21.0749,21.0913,21.0503,21.0667,58204.0
2015-12-11 11:50:00,25.72,25.8,25.7,25.75,56482.0,21.0585,21.124,21.0422,21.0831,56482.0
2015-12-11 12:00:00,25.76,25.76,25.64,25.65,27417.0,21.0913,21.0913,20.993,21.0012,27417.0
2015-12-11 12:10:00,25.65,25.66,25.56,25.58,27907.0,21.0012,21.0094,20.9275,20.9439,27907.0
2015-12-11 12:20:00,25.58,25.62,25.45,25.47,45026.0,20.9439,20.9767,20.8375,20.8538,45026.0
2015-12-11 12:30:00,25.47,25.57,25.44,25.55,32114.0,20.8538,20.9357,20.8293,20.9193,32114.0
2015-12-11 12:40:00,25.55,25.67,25.53,25.62,26758.0,20.9193,21.0176,20.903,20.9767,26758.0
2015-12-11 12:50:00,25.62,25.62,25.49,25.6,50665.0,20.9767,20.9767,20.8702,20.9603,50665.0
2015-12-11 13:00:00,25.63,25.66,25.59,25.61,44271.0,20.9848,21.0094,20.9521,20.9685,44271.0
2015-12-11 13:10:00,25.62,25.7,25.58,25.67,45587.0,20.9767,21.0422,20.9439,21.0176,45587.0
2015-12-11 13:20:00,25.67,25.67,25.54,25.57,29338.0,21.0176,21.0176,20.9112,20.9357,29338.0
2015-12-11 13:30:00,25.57,25.62,25.48,25.62,23489.0,20.9357,20.9767,20.862,20.9767,23489.0
2015-12-11 13:40:00,25.62,25.68,25.6,25.63,42064.0,20.9767,21.0258,20.9603,20.9848,42064.0
2015-12-11 13:50:00,25.63,25.7,25.63,25.69,74019.0,20.9848,21.0422,20.9848,21.034,74019.0
2015-12-11 14:00:00,25.7,25.8,25.69,25.78,42400.0,21.0422,21.124,21.034,21.1077,42400.0
2015-12-11 14:10:00,25.78,25.95,25.77,25.9,70128.0,21.1077,21.2469,21.0995,21.2059,70128.0
2015-12-11 14:20:00,25.9,25.94,25.87,25.89,164576.0,21.2059,21.2387,21.1814,21.1977,164576.0
2015-12-11 14:30:00,25.89,25.95,25.86,25.95,78807.0,21.1977,21.2469,21.1732,21.2469,78807.0
2015-12-11 14:40:00,25.95,25.95,25.89,25.92,98174.0,21.2469,21.2469,21.1977,21.2223,98174.0
2015-12-11 14:50:00,25.93,25.95,25.89,25.91,98345.0,21.2305,21.2469,21.1977,21.2141,98345.0
2015-12-11 15:00:00,25.91,25.97,25.89,25.91,66026.0,21.2141,21.2632,21.1977,21.2141,66026.0
2015-12-11 15:10:00,25.91,26.0,25.89,26.0,80944.0,21.2141,21.2878,21.1977,21.2878,80944.0
2015-12-11 15:20:00,25.99,26.06,25.94,26.04,94464.0,21.2796,21.3369,21.2387,21.3205,94464.0
2015-12-11 15:30:00,26.04,26.06,25.91,25.92,166338.0,21.3205,21.3369,21.2141,21.2223,166338.0
2015-12-11 15:40:00,25.92,25.95,25.77,25.95,228765.0,21.2223,21.2469,21.0995,21.2469,228765.0
2015-12-11 15:50:00,25.95,26.17,25.94,26.13,566164.0,21.2469,21.427,21.2387,21.3942,566164.0
2015-12-14 09:30:00,26.2,26.68,25.99,26.46,85900.0,21.4515,21.8445,21.2796,21.6644,85900.0
2015-12-14 09:40:00,26.47,26.76,26.41,26.68,144823.0,21.6726,21.91,21.6235,21.8445,144823.0
2015-12-14 09:50:00,26.7,26.7,26.3,26.31,104090.0,21.8609,21.8609,21.5334,21.5416,104090.0
2015-12-14 10:00:00,26.31,26.4,26.15,26.29,82641.0,21.5416,21.6153,21.4106,21.5252,82641.0
2015-12-14 10:10:00,26.29,26.29,25.97,26.08,66771.0,21.5252,21.5252,21.2632,21.3533,66771.0
2015-12-14 10:20:00,26.07,26.07,25.88,25.93,62223.0,21.3451,21.3451,21.1895,21.2305,62223.0
2015-12-14 10:30:00,25.94,26.06,25.9,25.98,94855.0,21.2387,21.3369,21.2059,21.2714,94855.0
2015-12-14 10:40:00,25.97,26.05,25.94,25.97,125839.0,21.2632,21.3287,21.2387,21.2632,125839.0
2015-12-14 10:50:00,25.98,26.0,25.92,26.0,65469.0,21.2714,21.2878,21.2223,21.2878,65469.0
2015-12-14 11:00:00,25.99,26.04,25.93,25.98,42085.0,21.2796,21.3205,21.2305,21.2714,42085.0
2015-12-14 11:10:00,25.98,26.0,25.87,25.91,45784.0,21.2714,21.2878,21.1814,21.2141,45784.0
2015-12-14 11:20:00,25.92,25.93,25.82,25.88,35058.0,21.2223,21.2305,21.1404,21.1895,35058.0
2015-12-14 11:30:00,25.84,25.84,25.63,25.66,51317.0,21.1568,21.1568,20.9848,21.0094,51317.0
2015-12-14 11:40:00,25.65,25.74,25.63,25.68,82025.0,21.0012,21.0749,20.9848,21.0258,82025.0
2015-12-14 11:50:00,25.68,25.74,25.66,25.72,105545.0,21.0258,21.0749,21.0094,21.0585,105545.0
2015-12-14 12:00:00,25.72,25.85,25.72,25.74,65679.0,21.0585,21.165,21.0585,21.0749,65679.0
2015-12-14 12:10:00,25.75,25.89,25.72,25.86,50972.0,21.0831,21.1977,21.0585,21.1732,50972.0
2015-12-14 12:20:00,25.84,25.85,25.76,25.82,44396.0,21.1568,21.165,21.0913,21.1404,44396.0
2015-12-14 12:30:00,25.82,25.86,25.81,25.85,50026.0,21.1404,21.1732,21.1322,21.165,50026.0
2015-12-14 12:40:00,25.85,25.85,25.71,25.71,57838.0,21.165,21.165,21.0503,21.0503,57838.0
2015-12-14 12:50:00,25.72,25.82,25.71,25.82,117268.0,21.0585,21.1404,21.0503,21.1404,117268.0
2015-12-14 13:00:00,25.83,25.88,25.8,25.85,56473.0,21.1486,21.1895,21.124,21.165,56473.0
2015-12-14 13:10:00,25.85,25.87,25.78,25.84,24706.0,21.165,21.1814,21.1077,21.1568,24706.0
2015-12-14 13:20:00,25.84,25.92,25.83,25.91,174694.0,21.1568,21.2223,21.1486,21.2141,174694.0
2015-12-14 13:30:00,25.91,25.92,25.86,25.88,35934.0,21.2141,21.2223,21.1732,21.1895,35934.0
2015-12-14 13:40:00,25.87,25.91,25.86,25.9,33271.0,21.1814,21.2141,21.1732,21.2059,33271.0
2015-12-14 13:50:00,25.89,25.91,25.86,25.9,23973.0,21.1977,21.2141,21.1732,21.2059,23973.0
2015-12-14 14:00:00,25.91,25.93,25.84,25.89,53027.0,21.2141,21.2305,21.1568,21.1977,53027.0
2015-12-14 14:10:00,25.89,25.93,25.87,25.9,52627.0,21.1977,21.2305,21.1814,21.2059,52627.0
2015-12-14 14:20:00,25.9,25.91,25.87,25.89,30524.0,21.2059,21.2141,21.1814,21.1977,30524.0
2015-12-14 14:30:00,25.9,25.91,25.88,25.9,35152.0,21.2059,21.2141,21.1895,21.2059,35152.0
2015-12-14 14:40:00,25.9,25.91,25.88,25.89,35407.0,21.2059,21.2141,21.1895,21.1977,35407.0
2015-12-14 14:50:00,25.89,25.92,25.84,25.91,134750.0,21.1977,21.2223,21.1568,21.2141,134750.0
2015-12-14 15:00:00,25.92,25.93,25.72,25.75,60638.0,21.2223,21.2305,21.0585,21.0831,60638.0
2015-12-14 15:10:00,25.75,25.78,25.73,25.76,37309.0,21.0831,21.1077,21.0667,21.0913,37309.0
2015-12-14 15:20:00,25.76,25.83,25.76,25.8,104696.0,21.0913,21.1486,21.0913,21.124,104696.0
2015-12-14 15:30:00,25.8,25.83,25.73,25.73,141752.0,21.124,21.1486,21.0667,21.0667,141752.0
2015-12-14 15:40:00,25.73,25.73,25.59,25.63,164697.0,21.0667,21.0667,20.9521,20.9848,164697.0
2015-12-14 15:50:00,25.62,25.63,25.54,25.58,353085.0,20.9767,20.9848,20.9112,20.9439,353085.0
2015-12-15 09:30:00,25.86,26.16,25.78,26.05,88685.0,21.1732,21.4188,21.1077,21.3287,88685.0
2015-12-15 09:40:00,26.12,26.28,26.04,26.16,95270.0,21.386,21.517,21.3205,21.4188,95270.0
2015-12-15 09:50:00,26.18,26.24,26.08,26.13,98003.0,21.4352,21.4843,21.3533,21.3942,98003.0
2015-12-15 10:00:00,26.19,26.23,25.79,25.81,62005.0,21.4434,21.4761,21.1158,21.1322,62005.0
2015-12-15 10:10:00,25.84,25.93,25.82,25.92,32222.0,21.1568,21.2305,21.1404,21.2223,32222.0
2015-12-15 10:20:00,25.91,26.0,25.83,25.84,153810.0,21.2141,21.2878,21.1486,21.1568,153810.0
2015-12-15 10:30:00,25.84,25.86,25.67,25.69,81702.0,21.1568,21.1732,21.0176,21.034,81702.0
2015-12-15 10:40:00,25.69,25.86,25.64,25.86,33522.0,21.034,21.1732,20.993,21.1732,33522.0
2015-12-15 10:50:00,25.87,25.89,25.76,25.83,46817.0,21.1814,21.1977,21.0913,21.1486,46817.0
2015-12-15 11:00:00,25.81,25.87,25.78,25.81,30510.0,21.1322,21.1814,21.1077,21.1322,30510.0
2015-12-15 11:10:00,25.82,26.06,25.82,26.04,47273.0,21.1404,21.3369,21.1404,21.3205,47273.0
2015-12-15 11:20:00,26.04,26.05,25.91,25.97,36478.0,21.3205,21.3287,21.2141,21.2632,36478.0
2015-12-15 11:30:00,25.98,26.11,25.98,26.11,45689.0,21.2714,21.3779,21.2714,21.3779,45689.0
2015-12-15 11:40:00,26.11,26.19,26.02,26.09,72000.0,21.3779,21.4434,21.3042,21.3615,72000.0
2015-12-15 11:50:00,26.11,26.33,26.11,26.33,67919.0,21.3779,21.558,21.3779,21.558,67919.0
2015-12-15 12:00:00,26.32,26.48,26.3,26.48,38789.0,21.5498,21.6808,21.5334,21.6808,38789.0
2015-12-15 12:10:00,26.46,26.5,26.38,26.42,42407.0,21.6644,21.6972,21.5989,21.6317,42407.0
2015-12-15 12:20:00,26.41,26.49,26.41,26.48,21446.0,21.6235,21.689,21.6235,21.6808,21446.0
2015-12-15 12:30:00,26.47,26.51,26.38,26.39,98575.0,21.6726,21.7054,21.5989,21.6071,98575.0
2015-12-15 12:40:00,26.4,26.4,26.19,26.27,21872.0,21.6153,21.6153,21.4434,21.5089,21872.0
2015-12-15 12:50:00,26.25,26.33,26.22,26.28,15825.0,21.4925,21.558,21.4679,21.517,15825.0
2015-12-15 13:00:00,26.29,26.34,26.17,26.17,22246.0,21.5252,21.5662,21.427,21.427,22246.0
2015-12-15 13:10:00,26.16,26.17,26.07,26.07,22863.0,21.4188,21.427,21.3451,21.3451,22863.0
2015-12-15 13:20:00,26.07,26.13,26.06,26.1,20520.0,21.3451,21.3942,21.3369,21.3697,20520.0
2015-12-15 13:30:00,26.09,26.14,26.05,26.12,25277.0,21.3615,21.4024,21.3287,21.386,25277.0
2015-12-15 13:40:00,26.11,26.11,26.02,26.03,30169.0,21.3779,21.3779,21.3042,21.3124,30169.0
2015-12-15 13:50:00,26.04,26.21,26.04,26.18,34398.0,21.3205,21.4597,21.3205,21.4352,34398.0
2015-12-15 14:00:00,26.18,26.23,26.12,26.12,28282.0,21.4352,21.4761,21.386,21.386,28282.0
2015-12-15 14:10:00,26.11,26.18,26.06,26.16,25724.0,21.3779,21.4352,21.3369,21.4188,25724.0
2015-12-15 14:20:00,26.17,26.26,26.17,26.24,49437.0,21.427,21.5007,21.427,21.4843,49437.0
2015-12-15 14:30:00,26.25,26.27,26.18,26.22,36111.0,21.4925,21.5089,21.4352,21.4679,36111.0
2015-12-15 14:40:00,26.22,26.27,26.2,26.25,26422.0,21.4679,21.5089,21.4515,21.4925,26422.0
2015-12-15 14:50:00,26.24,26.31,26.24,26.29,29236.0,21.4843,21.5416,21.4843,21.5252,29236.0
2015-12-15 15:00:00,26.3,26.32,26.15,26.15,41505.0,21.5334,21.5498,21.4106,21.4106,41505.0
2015-12-15 15:10:00,26.14,26.17,26.05,26.17,70187.0,21.4024,21.427,21.3287,21.427,70187.0
2015-12-15 15:20:00,26.16,26.19,26.13,26.13,52736.0,21.4188,21.4434,21.3942,21.3942,52736.0
2015-12-15 15:30:00,26.13,26.17,26.07,26.15,100116.0,21.3942,21.427,21.3451,21.4106,100116.0
2015-12-15 15:40:00,26.15,26.2,26.13,26.18,103780.0,21.4106,21.4515,21.3942,21.4352,103780.0
2015-12-15 15:50:00,26.18,26.2,26.14,26.18,189701.0,21.4352,21.4515,21.4024,21.4352,189701.0
2015-12-16 09:30:00,26.38,26.45,26.25,26.32,38496.0,21.5989,21.6562,21.4925,21.5498,38496.0
2015-12-16 09:40:00,26.31,26.48,26.31,26.35,34586.0,21.5416,21.6808,21.5416,21.5744,34586.0
2015-12-16 09:50:00,26.35,26.6,26.35,26.59,42043.0,21.5744,21.779,21.5744,21.7709,42043.0
2015-12-16 10:00:00,26.56,26.58,26.43,26.48,69712.0,21.7463,21.7627,21.6399,21.6808,69712.0
2015-12-16 10:10:00,26.45,26.61,26.45,26.53,85739.0,21.6562,21.7872,21.6562,21.7217,85739.0
2015-12-16 10:20:00,26.53,26.61,26.53,26.54,48860.0,21.7217,21.7872,21.7217,21.7299,48860.0
2015-12-16 10:30:00,26.54,26.67,26.52,26.66,115260.0,21.7299,21.8364,21.7135,21.8282,115260.0
2015-12-16 10:40:00,26.64,26.77,26.63,26.76,114372.0,21.8118,21.9182,21.8036,21.91,114372.0
2015-12-16 10:50:00,26.75,26.76,26.69,26.71,133048.0,21.9019,21.91,21.8527,21.8691,133048.0
2015-12-16 11:00:00,26.71,26.87,26.7,26.8,91258.0,21.8691,22.0001,21.8609,21.9428,91258.0
2015-12-16 11:10:00,26.8,26.86,26.79,26.83,111152.0,21.9428,21.9919,21.9346,21.9674,111152.0
2015-12-16 11:20:00,26.84,26.9,26.83,26.87,80441.0,21.9755,22.0247,21.9674,22.0001,80441.0
2015-12-16 11:30:00,26.87,26.92,26.87,26.88,74341.0,22.0001,22.041,22.0001,22.0083,74341.0
2015-12-16 11:40:00,26.88,26.89,26.72,26.76,48958.0,22.0083,22.0165,21.8773,21.91,48958.0
2015-12-16 11:50:00,26.77,26.86,26.73,26.85,87223.0,21.9182,21.9919,21.8855,21.9837,87223.0
2015-12-16 12:00:00,26.84,26.98,26.83,26.91,50739.0,21.9755,22.0902,21.9674,22.0329,50739.0
2015-12-16 12:10:00,26.88,26.91,26.8,26.84,84108.0,22.0083,22.0329,21.9428,21.9755,84108.0
2015-12-16 12:20:00,26.83,26.92,26.79,26.8,87342.0,21.9674,22.041,21.9346,21.9428,87342.0
2015-12-16 12:30:00,26.8,26.9,26.78,26.84,47030.0,21.9428,22.0247,21.9264,21.9755,47030.0
2015-12-16 12:40:00,26.85,26.89,26.76,26.81,54492.0,21.9837,22.0165,21.91,21.951,54492.0
2015-12-16 12:50:00,26.82,26.95,26.81,26.89,38812.0,21.9592,22.0656,21.951,22.0165,38812.0
2015-12-16 13:00:00,26.88,26.98,26.88,26.98,34616.0,22.0083,22.0902,22.0083,22.0902,34616.0
2015-12-16 13:10:00,26.97,27.0,26.93,26.94,114107.0,22.082,22.1066,22.0492,22.0574,114107.0
2015-12-16 13:20:00,26.94,26.95,26.91,26.94,51365.0,22.0574,22.0656,22.0329,22.0574,51365.0
2015-12-16 13:30:00,26.93,26.93,26.8,26.83,40193.0,22.0492,22.0492,21.9428,21.9674,40193.0
2015-12-16 13:40:00,26.82,26.91,26.82,26.91,26102.0,21.9592,22.0329,21.9592,22.0329,26102.0
2015-12-16 13:50:00,26.89,26.89,26.74,26.79,24113.0,22.0165,22.0165,21.8937,21.9346,24113.0
2015-12-16 14:00:00,26.78,27.08,26.68,26.93,60666.0,21.9264,22.1721,21.8445,22.0492,60666.0
2015-12-16 14:10:00,26.96,26.96,26.85,26.87,24749.0,22.0738,22.0738,21.9837,22.0001,24749.0
2015-12-16 14:20:00,26.87,26.92,26.83,26.89,21945.0,22.0001,22.041,21.9674,22.0165,21945.0
2015-12-16 14:30:00,26.87,26.93,26.79,26.91,67658.0,22.0001,22.0492,21.9346,22.0329,67658.0
2015-12-16 14:40:00,26.89,26.93,26.82,26.88,20329.0,22.0165,22.0492,21.9592,22.0083,20329.0
2015-12-16 14:50:00,26.89,27.06,26.89,27.06,42674.0,22.0165,22.1557,22.0165,22.1557,42674.0
2015-12-16 15:00:00,27.05,27.07,26.89,26.89,42338.0,22.1475,22.1639,22.0165,22.0165,42338.0
2015-12-16 15:10:00,26.89,26.91,26.82,26.87,42539.0,22.0165,22.0329,21.9592,22.0001,42539.0
2015-12-16 15:20:00,26.88,26.99,26.87,26.99,30167.0,22.0083,22.0984,22.0001,22.0984,30167.0
2015-12-16 15:30:00,26.98,27.03,26.87,26.92,114714.0,22.0902,22.1311,22.0001,22.041,114714.0
2015-12-16 15:40:00,26.91,26.94,26.87,26.91,84618.0,22.0329,22.0574,22.0001,22.0329,84618.0
2015-12-16 15:50:00,26.91,26.94,26.79,26.81,322835.0,22.0329,22.0574,21.9346,21.951,322835.0
2015-12-17 09:30:00,26.96,27.05,26.69,26.71,80497.0,22.0738,22.1475,21.8527,21.8691,80497.0
2015-12-17 09:40:00,26.73,26.76,26.13,26.24,120997.0,21.8855,21.91,21.3942,21.4843,120997.0
2015-12-17 09:50:00,26.22,26.23,26.05,26.06,64916.0,21.4679,21.4761,21.3287,21.3369,64916.0
2015-12-17 10:00:00,26.07,26.3,26.04,26.24,84511.0,21.3451,21.5334,21.3205,21.4843,84511.0
2015-12-17 10:10:00,26.25,26.47,26.21,26.23,52860.0,21.4925,21.6726,21.4597,21.4761,52860.0
2015-12-17 10:20:00,26.21,26.27,26.12,26.18,26944.0,21.4597,21.5089,21.386,21.4352,26944.0
2015-12-17 10:30:00,26.19,26.27,26.0,26.01,97766.0,21.4434,21.5089,21.2878,21.296,97766.0
2015-12-17 10:40:00,26.0,26.01,25.78,25.8,48822.0,21.2878,21.296,21.1077,21.124,48822.0
2015-12-17 10:50:00,25.8,25.97,25.75,25.96,53831.0,21.124,21.2632,21.0831,21.255,53831.0
2015-12-17 11:00:00,25.95,25.99,25.91,25.92,44739.0,21.2469,21.2796,21.2141,21.2223,44739.0
2015-12-17 11:10:00,25.91,25.99,25.84,25.85,30248.0,21.2141,21.2796,21.1568,21.165,30248.0
2015-12-17 11:20:00,25.84,25.92,25.78,25.9,56126.0,21.1568,21.2223,21.1077,21.2059,56126.0
2015-12-17 11:30:00,25.88,26.03,25.84,25.94,22858.0,21.1895,21.3124,21.1568,21.2387,22858.0
2015-12-17 11:40:00,25.94,26.02,25.91,26.0,31200.0,21.2387,21.3042,21.2141,21.2878,31200.0
2015-12-17 11:50:00,25.99,26.12,25.99,26.1,32753.0,21.2796,21.386,21.2796,21.3697,32753.0
2015-12-17 12:00:00,26.09,26.1,25.86,25.9,60526.0,21.3615,21.3697,21.1732,21.2059,60526.0
2015-12-17 12:10:00,25.9,26.04,25.89,26.03,29111.0,21.2059,21.3205,21.1977,21.3124,29111.0
2015-12-17 12:20:00,26.03,26.04,25.88,25.89,26096.0,21.3124,21.3205,21.1895,21.1977,26096.0
2015-12-17 12:30:00,25.89,25.95,25.8,25.82,31436.0,21.1977,21.2469,21.124,21.1404,31436.0
2015-12-17 12:40:00,25.81,25.89,25.78,25.79,31511.0,21.1322,21.1977,21.1077,21.1158,31511.0
2015-12-17 12:50:00,25.8,25.92,25.8,25.92,24374.0,21.124,21.2223,21.124,21.2223,24374.0
2015-12-17 13:00:00,25.93,25.98,25.92,25.97,24360.0,21.2305,21.2714,21.2223,21.2632,24360.0
2015-12-17 13:10:00,25.97,26.01,25.92,25.92,34262.0,21.2632,21.296,21.2223,21.2223,34262.0
2015-12-17 13:20:00,25.91,26.0,25.9,25.94,19617.0,21.2141,21.2878,21.2059,21.2387,19617.0
2015-12-17 13:30:00,25.93,25.95,25.89,25.93,22159.0,21.2305,21.2469,21.1977,21.2305,22159.0
2015-12-17 13:40:00,25.93,25.97,25.92,25.94,25020.0,21.2305,21.2632,21.2223,21.2387,25020.0
2015-12-17 13:50:00,25.94,25.96,25.93,25.96,23161.0,21.2387,21.255,21.2305,21.255,23161.0
2015-12-17 14:00:00,25.96,25.97,25.91,25.94,25572.0,21.255,21.2632,21.2141,21.2387,25572.0
2015-12-17 14:10:00,25.94,25.95,25.89,25.95,44639.0,21.2387,21.2469,21.1977,21.2469,44639.0
2015-12-17 14:20:00,25.95,25.97,25.91,25.93,27164.0,21.2469,21.2632,21.2141,21.2305,27164.0
2015-12-17 14:30:00,25.93,25.98,25.91,25.92,27489.0,21.2305,21.2714,21.2141,21.2223,27489.0
2015-12-17 14:40:00,25.91,25.92,25.85,25.89,31414.0,21.2141,21.2223,21.165,21.1977,31414.0
2015-12-17 14:50:00,25.9,26.03,25.89,26.03,25213.0,21.2059,21.3124,21.1977,21.3124,25213.0
2015-12-17 15:00:00,26.03,26.05,25.98,26.02,55137.0,21.3124,21.3287,21.2714,21.3042,55137.0
2015-12-17 15:10:00,26.02,26.03,25.95,25.96,34248.0,21.3042,21.3124,21.2469,21.255,34248.0
2015-12-17 15:20:00,25.96,26.04,25.94,25.98,42916.0,21.255,21.3205,21.2387,21.2714,42916.0
2015-12-17 15:30:00,25.98,26.05,25.96,26.01,45753.0,21.2714,21.3287,21.255,21.296,45753.0
2015-12-17 15:40:00,26.01,26.02,25.94,25.95,76010.0,21.296,21.3042,21.2387,21.2469,76010.0
2015-12-17 15:50:00,25.95,25.96,25.87,25.89,206565.0,21.2469,21.255,21.1814,21.1977,206565.0
2015-12-18 09:30:00,25.72,26.0,25.68,25.89,259254.0,21.0585,21.2878,21.0258,21.1977,259254.0
2015-12-18 09:40:00,25.89,26.1,25.88,25.98,169789.0,21.1977,21.3697,21.1895,21.2714,169789.0
2015-12-18 09:50:00,25.97,26.02,25.86,25.88,121079.0,21.2632,21.3042,21.1732,21.1895,121079.0
2015-12-18 10:00:00,25.87,25.87,25.5,25.53,131542.0,21.1814,21.1814,20.8784,20.903,131542.0
2015-12-18 10:10:00,25.54,25.66,25.53,25.64,50875.0,20.9112,21.0094,20.903,20.993,50875.0
2015-12-18 10:20:00,25.65,25.82,25.42,25.42,152429.0,21.0012,21.1404,20.8129,20.8129,152429.0
2015-12-18 10:30:00,25.42,25.53,25.23,25.26,113609.0,20.8129,20.903,20.6573,20.6819,113609.0
2015-12-18 10:40:00,25.25,25.48,25.22,25.45,94236.0,20.6737,20.862,20.6492,20.8375,94236.0
2015-12-18 10:50:00,25.45,25.56,25.43,25.51,30552.0,20.8375,20.9275,20.8211,20.8866,30552.0
2015-12-18 11:00:00,25.52,25.57,25.45,25.52,60055.0,20.8948,20.9357,20.8375,20.8948,60055.0
2015-12-18 11:10:00,25.53,25.55,25.44,25.46,39545.0,20.903,20.9193,20.8293,20.8457,39545.0
2015-12-18 11:20:00,25.47,25.52,25.43,25.5,54700.0,20.8538,20.8948,20.8211,20.8784,54700.0
2015-12-18 11:30:00,25.5,25.58,25.49,25.58,57798.0,20.8784,20.9439,20.8702,20.9439,57798.0
2015-12-18 11:40:00,25.57,25.74,25.57,25.64,40177.0,20.9357,21.0749,20.9357,20.993,40177.0
2015-12-18 11:50:00,25.65,25.69,25.65,25.68,26101.0,21.0012,21.034,21.0012,21.0258,26101.0
2015-12-18 12:00:00,25.67,25.68,25.6,25.64,28453.0,21.0176,21.0258,20.9603,20.993,28453.0
2015-12-18 12:10:00,25.64,25.66,25.49,25.49,58548.0,20.993,21.0094,20.8702,20.8702,58548.0
2015-12-18 12:20:00,25.49,25.55,25.43,25.52,23640.0,20.8702,20.9193,20.8211,20.8948,23640.0
2015-12-18 12:30:00,25.51,25.59,25.48,25.54,20664.0,20.8866,20.9521,20.862,20.9112,20664.0
2015-12-18 12:40:00,25.54,25.6,25.54,25.55,27414.0,20.9112,20.9603,20.9112,20.9193,27414.0
2015-12-18 12:50:00,25.54,25.54,25.39,25.42,102953.0,20.9112,20.9112,20.7883,20.8129,102953.0
2015-12-18 13:00:00,25.43,25.46,25.34,25.43,36829.0,20.8211,20.8457,20.7474,20.8211,36829.0
2015-12-18 13:10:00,25.43,25.44,25.35,25.35,20128.0,20.8211,20.8293,20.7556,20.7556,20128.0
2015-12-18 13:20:00,25.35,25.41,25.33,25.41,22823.0,20.7556,20.8047,20.7392,20.8047,22823.0
2015-12-18 13:30:00,25.4,25.41,25.33,25.33,33478.0,20.7965,20.8047,20.7392,20.7392,33478.0
2015-12-18 13:40:00,25.33,25.4,25.33,25.33,30979.0,20.7392,20.7965,20.7392,20.7392,30979.0
2015-12-18 13:50:00,25.33,25.37,25.32,25.36,27481.0,20.7392,20.772,20.731,20.7638,27481.0
2015-12-18 14:00:00,25.37,25.43,25.33,25.43,46427.0,20.772,20.8211,20.7392,20.8211,46427.0
2015-12-18 14:10:00,25.43,25.45,25.37,25.41,29855.0,20.8211,20.8375,20.772,20.8047,29855.0
2015-12-18 14:20:00,25.41,25.48,25.41,25.48,55912.0,20.8047,20.862,20.8047,20.862,55912.0
2015-12-18 14:30:00,25.48,25.5,25.46,25.47,28766.0,20.862,20.8784,20.8457,20.8538,28766.0
2015-12-18 14:40:00,25.48,25.48,25.42,25.46,32237.0,20.862,20.862,20.8129,20.8457,32237.0
2015-12-18 14:50:00,25.46,25.48,25.43,25.44,38189.0,20.8457,20.862,20.8211,20.8293,38189.0
2015-12-18 15:00:00,25.44,25.5,25.4,25.43,60481.0,20.8293,20.8784,20.7965,20.8211,60481.0
2015-12-18 15:10:00,25.43,25.43,25.38,25.38,43782.0,20.8211,20.8211,20.7802,20.7802,43782.0
2015-12-18 15:20:00,25.39,25.41,25.34,25.36,56989.0,20.7883,20.8047,20.7474,20.7638,56989.0
2015-12-18 15:30:00,25.36,25.4,25.34,25.34,93589.0,20.7638,20.7965,20.7474,20.7474,93589.0
2015-12-18 15:40:00,25.34,25.45,25.33,25.37,146526.0,20.7474,20.8375,20.7392,20.772,146526.0
2015-12-18 15:50:00,25.37,25.38,25.28,25.3,432872.0,20.772,20.7802,20.6983,20.7147,432872.0
2015-12-21 09:30:00,25.51,25.67,25.27,25.28,45494.0,20.8866,21.0176,20.6901,20.6983,45494.0
2015-12-21 09:40:00,25.24,25.33,25.19,25.3,42996.0,20.6655,20.7392,20.6246,20.7147,42996.0
2015-12-21 09:50:00,25.32,25.37,25.19,25.24,119916.0,20.731,20.772,20.6246,20.6655,119916.0
2015-12-21 10:00:00,25.26,25.5,25.26,25.49,69938.0,20.6819,20.8784,20.6819,20.8702,69938.0
2015-12-21 10:10:00,25.5,25.5,25.39,25.41,44909.0,20.8784,20.8784,20.7883,20.8047,44909.0
2015-12-21 10:20:00,25.41,25.42,25.27,25.28,39845.0,20.8047,20.8129,20.6901,20.6983,39845.0
2015-12-21 10:30:00,25.32,25.48,25.31,25.46,20729.0,20.731,20.862,20.7228,20.8457,20729.0
2015-12-21 10:40:00,25.48,25.5,25.4,25.4,100992.0,20.862,20.8784,20.7965,20.7965,100992.0
2015-12-21 10:50:00,25.4,25.43,25.3,25.4,21938.0,20.7965,20.8211,20.7147,20.7965,21938.0
2015-12-21 11:00:00,25.42,25.44,25.36,25.39,17215.0,20.8129,20.8293,20.7638,20.7883,17215.0
2015-12-21 11:10:00,25.39,25.4,25.27,25.31,29551.0,20.7883,20.7965,20.6901,20.7228,29551.0
2015-12-21 11:20:00,25.31,25.38,25.26,25.37,14027.0,20.7228,20.7802,20.6819,20.772,14027.0
2015-12-21 11:30:00,25.36,25.36,25.22,25.25,48704.0,20.7638,20.7638,20.6492,20.6737,48704.0
2015-12-21 11:40:00,25.25,25.33,25.23,25.28,24689.0,20.6737,20.7392,20.6573,20.6983,24689.0
2015-12-21 11:50:00,25.25,25.36,25.25,25.34,41099.0,20.6737,20.7638,20.6737,20.7474,41099.0
2015-12-21 12:00:00,25.35,25.37,25.27,25.27,16427.0,20.7556,20.772,20.6901,20.6901,16427.0
2015-12-21 12:10:00,25.27,25.37,25.27,25.31,26560.0,20.6901,20.772,20.6901,20.7228,26560.0
2015-12-21 12:20:00,25.32,25.34,25.29,25.29,21605.0,20.731,20.7474,20.7065,20.7065,21605.0
2015-12-21 12:30:00,25.3,25.37,25.3,25.34,31467.0,20.7147,20.772,20.7147,20.7474,31467.0
2015-12-21 12:40:00,25.34,25.37,25.33,25.37,21366.0,20.7474,20.772,20.7392,20.772,21366.0
2015-12-21 12:50:00,25.36,25.48,25.36,25.45,30731.0,20.7638,20.862,20.7638,20.8375,30731.0
2015-12-21 13:00:00,25.47,25.5,25.43,25.44,38654.0,20.8538,20.8784,20.8211,20.8293,38654.0
2015-12-21 13:10:00,25.44,25.49,25.44,25.49,18055.0,20.8293,20.8702,20.8293,20.8702,18055.0
2015-12-21 13:20:00,25.49,25.5,25.45,25.48,53030.0,20.8702,20.8784,20.8375,20.862,53030.0
2015-12-21 13:30:00,25.49,25.5,25.47,25.47,37517.0,20.8702,20.8784,20.8538,20.8538,37517.0
2015-12-21 13:40:00,25.48,25.49,25.42,25.43,13450.0,20.862,20.8702,20.8129,20.8211,13450.0
2015-12-21 13:50:00,25.43,25.45,25.41,25.43,13113.0,20.8211,20.8375,20.8047,20.8211,13113.0
2015-12-21 14:00:00,25.43,25.43,25.36,25.38,22905.0,20.8211,20.8211,20.7638,20.7802,22905.0
2015-12-21 14:10:00,25.38,25.46,25.37,25.42,43361.0,20.7802,20.8457,20.772,20.8129,43361.0
2015-12-21 14:20:00,25.43,25.49,25.42,25.48,53467.0,20.8211,20.8702,20.8129,20.862,53467.0
2015-12-21 14:30:00,25.48,25.5,25.44,25.49,47263.0,20.862,20.8784,20.8293,20.8702,47263.0
2015-12-21 14:40:00,25.49,25.5,25.47,25.48,71816.0,20.8702,20.8784,20.8538,20.862,71816.0
2015-12-21 14:50:00,25.48,25.5,25.46,25.48,45120.0,20.862,20.8784,20.8457,20.862,45120.0
2015-12-21 15:00:00,25.48,25.5,25.42,25.44,31729.0,20.862,20.8784,20.8129,20.8293,31729.0
2015-12-21 15:10:00,25.43,25.45,25.42,25.43,31123.0,20.8211,20.8375,20.8129,20.8211,31123.0
2015-12-21 15:20:00,25.43,25.55,25.42,25.49,103049.0,20.8211,20.9193,20.8129,20.8702,103049.0
2015-12-21 15:30:00,25.5,25.51,25.47,25.48,91743.0,20.8784,20.8866,20.8538,20.862,91743.0
2015-12-21 15:40:00,25.47,25.5,25.44,25.46,89438.0,20.8538,20.8784,20.8293,20.8457,89438.0
2015-12-21 15:50:00,25.46,25.55,25.43,25.55,168601.0,20.8457,20.9193,20.8211,20.9193,168601.0
2015-12-22 09:30:00,25.87,27.12,25.51,26.61,414546.0,21.1814,22.2048,20.8866,21.7872,414546.0
2015-12-22 09:40:00,26.65,27.17,26.65,26.9,424986.0,21.82,22.2457,21.82,22.0247,424986.0
2015-12-22 09:50:00,26.9,27.24,26.75,26.82,269770.0,22.0247,22.3031,21.9019,21.9592,269770.0
2015-12-22 10:00:00,26.83,27.18,26.83,27.01,237180.0,21.9674,22.2539,21.9674,22.1147,237180.0
2015-12-22 10:10:00,27.02,27.02,26.72,26.82,80161.0,22.1229,22.1229,21.8773,21.9592,80161.0
2015-12-22 10:20:00,26.82,27.0,26.72,26.72,75347.0,21.9592,22.1066,21.8773,21.8773,75347.0
2015-12-22 10:30:00,26.72,26.89,26.64,26.89,83520.0,21.8773,22.0165,21.8118,22.0165,83520.0
2015-12-22 10:40:00,26.92,27.04,26.82,26.83,119583.0,22.041,22.1393,21.9592,21.9674,119583.0
2015-12-22 10:50:00,26.85,26.95,26.82,26.89,61595.0,21.9837,22.0656,21.9592,22.0165,61595.0
2015-12-22 11:00:00,26.89,27.05,26.83,27.05,78260.0,22.0165,22.1475,21.9674,22.1475,78260.0
2015-12-22 11:10:00,27.05,27.15,27.01,27.07,59096.0,22.1475,22.2294,22.1147,22.1639,59096.0
2015-12-22 11:20:00,27.08,27.15,27.05,27.09,60225.0,22.1721,22.2294,22.1475,22.1802,60225.0
2015-12-22 11:30:00,27.08,27.16,27.05,27.08,87055.0,22.1721,22.2376,22.1475,22.1721,87055.0
2015-12-22 11:40:00,27.09,27.14,27.02,27.03,83726.0,22.1802,22.2212,22.1229,22.1311,83726.0
2015-12-22 11:50:00,27.04,27.14,26.99,27.14,71492.0,22.1393,22.2212,22.0984,22.2212,71492.0
2015-12-22 12:00:00,27.13,27.15,27.0,27.06,44629.0,22.213,22.2294,22.1066,22.1557,44629.0
2015-12-22 12:10:00,27.06,27.1,27.0,27.08,28438.0,22.1557,22.1884,22.1066,22.1721,28438.0
2015-12-22 12:20:00,27.08,27.12,27.01,27.04,40894.0,22.1721,22.2048,22.1147,22.1393,40894.0
2015-12-22 12:30:00,27.05,27.05,26.95,26.97,25495.0,22.1475,22.1475,22.0656,22.082,25495.0
2015-12-22 12:40:00,26.97,27.01,26.89,26.98,23161.0,22.082,22.1147,22.0165,22.0902,23161.0
2015-12-22 12:50:00,26.98,27.09,26.95,27.02,45281.0,22.0902,22.1802,22.0656,22.1229,45281.0
2015-12-22 13:00:00,27.02,27.06,26.99,27.0,43336.0,22.1229,22.1557,22.0984,22.1066,43336.0
2015-12-22 13:10:00,27.01,27.06,26.98,26.99,38185.0,22.1147,22.1557,22.0902,22.0984,38185.0
2015-12-22 13:20:00,26.98,27.12,26.96,27.08,64965.0,22.0902,22.2048,22.0738,22.1721,64965.0
2015-12-22 13:30:00,27.08,27.08,26.98,27.08,62593.0,22.1721,22.1721,22.0902,22.1721,62593.0
2015-12-22 13:40:00,27.07,27.09,26.99,27.03,37882.0,22.1639,22.1802,22.0984,22.1311,37882.0
2015-12-22 13:50:00,27.04,27.04,26.96,26.96,52667.0,22.1393,22.1393,22.0738,22.0738,52667.0
2015-12-22 14:00:00,26.97,27.03,26.88,26.94,37124.0,22.082,22.1311,22.0083,22.0574,37124.0
2015-12-22 14:10:00,26.95,27.06,26.94,26.99,26756.0,22.0656,22.1557,22.0574,22.0984,26756.0
2015-12-22 14:20:00,27.0,27.07,26.97,27.0,57283.0,22.1066,22.1639,22.082,22.1066,57283.0
2015-12-22 14:30:00,27.01,27.05,26.89,26.94,56744.0,22.1147,22.1475,22.0165,22.0574,56744.0
2015-12-22 14:40:00,26.95,27.04,26.91,27.03,60278.0,22.0656,22.1393,22.0329,22.1311,60278.0
2015-12-22 14:50:00,27.03,27.11,26.98,27.1,44680.0,22.1311,22.1966,22.0902,22.1884,44680.0
2015-12-22 15:00:00,27.1,27.17,27.09,27.16,66238.0,22.1884,22.2457,22.1802,22.2376,66238.0
2015-12-22 15:10:00,27.15,27.25,27.14,27.17,85689.0,22.2294,22.3112,22.2212,22.2457,85689.0
2015-12-22 15:20:00,27.17,27.23,27.16,27.21,47372.0,22.2457,22.2949,22.2376,22.2785,47372.0
2015-12-22 15:30:00,27.21,27.23,27.11,27.13,125022.0,22.2785,22.2949,22.1966,22.213,125022.0
2015-12-22 15:40:00,27.14,27.14,27.09,27.12,197053.0,22.2212,22.2212,22.1802,22.2048,197053.0
2015-12-22 15:50:00,27.12,27.23,27.11,27.23,400390.0,22.2048,22.2949,22.1966,22.2949,400390.0
2015-12-23 09:30:00,27.37,27.5,27.24,27.44,61748.0,22.4095,22.5159,22.3031,22.4668,61748.0
2015-12-23 09:40:00,27.43,27.44,27.02,27.1,54185.0,22.4586,22.4668,22.1229,22.1884,54185.0
2015-12-23 09:50:00,27.11,27.11,26.73,26.97,74438.0,22.1966,22.1966,21.8855,22.082,74438.0
2015-12-23 10:00:00,26.99,27.1,26.85,27.05,91381.0,22.0984,22.1884,21.9837,22.1475,91381.0
2015-12-23 10:10:00,27.05,27.28,27.04,27.24,67995.0,22.1475,22.3358,22.1393,22.3031,67995.0
2015-12-23 10:20:00,27.25,27.38,27.23,27.29,58013.0,22.3112,22.4177,22.2949,22.344,58013.0
2015-12-23 10:30:00,27.29,27.66,27.29,27.65,114273.0,22.344,22.6469,22.344,22.6387,114273.0
2015-12-23 10:40:00,27.66,27.8,27.61,27.76,107688.0,22.6469,22.7616,22.606,22.7288,107688.0
2015-12-23 10:50:00,27.77,27.81,27.67,27.7,37666.0,22.737,22.7697,22.6551,22.6797,37666.0
2015-12-23 11:00:00,27.7,27.7,27.45,27.46,56289.0,22.6797,22.6797,22.475,22.4832,56289.0
2015-12-23 11:10:00,27.45,27.58,27.41,27.49,44241.0,22.475,22.5814,22.4422,22.5077,44241.0
2015-12-23 11:20:00,27.49,27.61,27.46,27.59,41849.0,22.5077,22.606,22.4832,22.5896,41849.0
2015-12-23 11:30:00,27.56,27.62,27.52,27.54,39077.0,22.5651,22.6142,22.5323,22.5487,39077.0
2015-12-23 11:40:00,27.53,27.69,27.53,27.58,39720.0,22.5405,22.6715,22.5405,22.5814,39720.0
2015-12-23 11:50:00,27.58,27.7,27.56,27.64,35335.0,22.5814,22.6797,22.5651,22.6306,35335.0
2015-12-23 12:00:00,27.65,27.68,27.59,27.61,33241.0,22.6387,22.6633,22.5896,22.606,33241.0
2015-12-23 12:10:00,27.62,27.66,27.56,27.59,23916.0,22.6142,22.6469,22.5651,22.5896,23916.0
2015-12-23 12:20:00,27.58,27.62,27.5,27.55,40104.0,22.5814,22.6142,22.5159,22.5569,40104.0
2015-12-23 12:30:00,27.56,27.56,27.45,27.48,15455.0,22.5651,22.5651,22.475,22.4996,15455.0
2015-12-23 12:40:00,27.48,27.51,27.41,27.49,16218.0,22.4996,22.5241,22.4422,22.5077,16218.0
2015-12-23 12:50:00,27.48,27.53,27.47,27.47,62073.0,22.4996,22.5405,22.4914,22.4914,62073.0
2015-12-23 13:00:00,27.48,27.54,27.45,27.5,22182.0,22.4996,22.5487,22.475,22.5159,22182.0
2015-12-23 13:10:00,27.5,27.61,27.5,27.54,23924.0,22.5159,22.606,22.5159,22.5487,23924.0
2015-12-23 13:20:00,27.54,27.63,27.48,27.49,24414.0,22.5487,22.6224,22.4996,22.5077,24414.0
2015-12-23 13:30:00,27.5,27.51,27.43,27.45,14774.0,22.5159,22.5241,22.4586,22.475,14774.0
2015-12-23 13:40:00,27.45,27.49,27.4,27.41,18603.0,22.475,22.5077,22.4341,22.4422,18603.0
2015-12-23 13:50:00,27.41,27.48,27.4,27.44,20168.0,22.4422,22.4996,22.4341,22.4668,20168.0
2015-12-23 14:00:00,27.45,27.46,27.37,27.41,22137.0,22.475,22.4832,22.4095,22.4422,22137.0
2015-12-23 14:10:00,27.41,27.46,27.36,27.46,17666.0,22.4422,22.4832,22.4013,22.4832,17666.0
2015-12-23 14:20:00,27.46,27.46,27.39,27.4,50323.0,22.4832,22.4832,22.4259,22.4341,50323.0
2015-12-23 14:30:00,27.4,27.45,27.37,27.39,49007.0,22.4341,22.475,22.4095,22.4259,49007.0
2015-12-23 14:40:00,27.39,27.4,27.37,27.4,54158.0,22.4259,22.4341,22.4095,22.4341,54158.0
2015-12-23 14:50:00,27.4,27.4,27.31,27.35,28930.0,22.4341,22.4341,22.3604,22.3931,28930.0
2015-12-23 15:00:00,27.36,27.37,27.24,27.29,41713.0,22.4013,22.4095,22.3031,22.344,41713.0
2015-12-23 15:10:00,27.29,27.36,27.29,27.29,28182.0,22.344,22.4013,22.344,22.344,28182.0
2015-12-23 15:20:00,27.29,27.36,27.29,27.31,40855.0,22.344,22.4013,22.344,22.3604,40855.0
2015-12-23 15:30:00,27.31,27.41,27.3,27.4,83956.0,22.3604,22.4422,22.3522,22.4341,83956.0
2015-12-23 15:40:00,27.4,27.43,27.39,27.42,91224.0,22.4341,22.4586,22.4259,22.4504,91224.0
2015-12-23 15:50:00,27.43,27.43,27.38,27.42,214766.0,22.4586,22.4586,22.4177,22.4504,214766.0
2015-12-24 09:30:00,27.42,27.53,27.17,27.19,45558.0,22.4504,22.5405,22.2457,22.2621,45558.0
2015-12-24 09:40:00,27.2,27.22,26.95,26.96,81255.0,22.2703,22.2867,22.0656,22.0738,81255.0
2015-12-24 09:50:00,26.95,27.1,26.74,26.78,89941.0,22.0656,22.1884,21.8937,21.9264,89941.0
2015-12-24 10:00:00,26.78,26.86,26.69,26.76,52624.0,21.9264,21.9919,21.8527,21.91,52624.0
2015-12-24 10:10:00,26.76,26.95,26.73,26.92,79315.0,21.91,22.0656,21.8855,22.041,79315.0
2015-12-24 10:20:00,26.91,26.97,26.84,26.92,26398.0,22.0329,22.082,21.9755,22.041,26398.0
2015-12-24 10:30:00,26.91,26.91,26.77,26.78,27256.0,22.0329,22.0329,21.9182,21.9264,27256.0
2015-12-24 10:40:00,26.77,26.87,26.76,26.85,21125.0,21.9182,22.0001,21.91,21.9837,21125.0
2015-12-24 10:50:00,26.85,26.93,26.84,26.91,13993.0,21.9837,22.0492,21.9755,22.0329,13993.0
2015-12-24 11:00:00,26.92,27.1,26.92,27.06,27104.0,22.041,22.1884,22.041,22.1557,27104.0
2015-12-24 11:10:00,27.06,27.07,26.91,26.91,24981.0,22.1557,22.1639,22.0329,22.0329,24981.0
2015-12-24 11:20:00,26.91,27.07,26.91,27.04,30340.0,22.0329,22.1639,22.0329,22.1393,30340.0
2015-12-24 11:30:00,27.05,27.17,27.04,27.16,38896.0,22.1475,22.2457,22.1393,22.2376,38896.0
2015-12-24 11:40:00,27.17,27.27,27.16,27.23,45028.0,22.2457,22.3276,22.2376,22.2949,45028.0
2015-12-24 11:50:00,27.23,27.24,27.1,27.18,20672.0,22.2949,22.3031,22.1884,22.2539,20672.0
2015-12-24 12:00:00,27.18,27.18,27.07,27.11,24810.0,22.2539,22.2539,22.1639,22.1966,24810.0
2015-12-24 12:10:00,27.11,27.15,27.11,27.14,16573.0,22.1966,22.2294,22.1966,22.2212,16573.0
2015-12-24 12:20:00,27.15,27.31,27.15,27.3,19749.0,22.2294,22.3604,22.2294,22.3522,19749.0
2015-12-24 12:30:00,27.29,27.31,27.25,27.27,19480.0,22.344,22.3604,22.3112,22.3276,19480.0
2015-12-24 12:40:00,27.28,27.34,27.25,27.26,37181.0,22.3358,22.3849,22.3112,22.3194,37181.0
2015-12-24 12:50:00,27.25,27.26,27.14,27.18,94832.0,22.3112,22.3194,22.2212,22.2539,94832.0
2015-12-28 09:30:00,27.1,27.44,26.94,27.44,48406.0,22.1884,22.4668,22.0574,22.4668,48406.0
2015-12-28 09:40:00,27.46,27.53,27.37,27.5,82532.0,22.4832,22.5405,22.4095,22.5159,82532.0
2015-12-28 09:50:00,27.47,27.52,27.43,27.51,56463.0,22.4914,22.5323,22.4586,22.5241,56463.0
2015-12-28 10:00:00,27.53,27.53,27.23,27.24,73980.0,22.5405,22.5405,22.2949,22.3031,73980.0
2015-12-28 10:10:00,27.25,27.27,27.19,27.25,32296.0,22.3112,22.3276,22.2621,22.3112,32296.0
2015-12-28 10:20:00,27.24,27.39,27.19,27.37,41156.0,22.3031,22.4259,22.2621,22.4095,41156.0
2015-12-28 10:30:00,27.37,27.39,27.29,27.33,39324.0,22.4095,22.4259,22.344,22.3767,39324.0
2015-12-28 10:40:00,27.33,27.41,27.32,27.4,68064.0,22.3767,22.4422,22.3686,22.4341,68064.0
2015-12-28 10:50:00,27.4,27.56,27.4,27.46,71343.0,22.4341,22.5651,22.4341,22.4832,71343.0
2015-12-28 11:00:00,27.46,27.58,27.43,27.55,44758.0,22.4832,22.5814,22.4586,22.5569,44758.0
2015-12-28 11:10:00,27.54,27.59,27.48,27.49,21006.0,22.5487,22.5896,22.4996,22.5077,21006.0
2015-12-28 11:20:00,27.49,27.49,27.34,27.45,32089.0,22.5077,22.5077,22.3849,22.475,32089.0
2015-12-28 11:30:00,27.46,27.56,27.45,27.51,18241.0,22.4832,22.5651,22.475,22.5241,18241.0
2015-12-28 11:40:00,27.5,27.51,27.43,27.49,15605.0,22.5159,22.5241,22.4586,22.5077,15605.0
2015-12-28 11:50:00,27.5,27.51,27.38,27.39,22640.0,22.5159,22.5241,22.4177,22.4259,22640.0
2015-12-28 12:00:00,27.38,27.57,27.35,27.55,32320.0,22.4177,22.5732,22.3931,22.5569,32320.0
2015-12-28 12:10:00,27.55,27.58,27.52,27.53,21165.0,22.5569,22.5814,22.5323,22.5405,21165.0
2015-12-28 12:20:00,27.53,27.59,27.48,27.58,21285.0,22.5405,22.5896,22.4996,22.5814,21285.0
2015-12-28 12:30:00,27.57,27.65,27.53,27.56,22794.0,22.5732,22.6387,22.5405,22.5651,22794.0
2015-12-28 12:40:00,27.55,27.6,27.52,27.54,15153.0,22.5569,22.5978,22.5323,22.5487,15153.0
2015-12-28 12:50:00,27.54,27.56,27.49,27.53,33500.0,22.5487,22.5651,22.5077,22.5405,33500.0
2015-12-28 13:00:00,27.53,27.57,27.51,27.55,21896.0,22.5405,22.5732,22.5241,22.5569,21896.0
2015-12-28 13:10:00,27.55,27.65,27.55,27.6,20777.0,22.5569,22.6387,22.5569,22.5978,20777.0
2015-12-28 13:20:00,27.6,27.7,27.6,27.69,23315.0,22.5978,22.6797,22.5978,22.6715,23315.0
2015-12-28 13:30:00,27.7,27.71,27.62,27.67,37024.0,22.6797,22.6879,22.6142,22.6551,37024.0
2015-12-28 13:40:00,27.68,27.68,27.48,27.48,10576.0,22.6633,22.6633,22.4996,22.4996,10576.0
2015-12-28 13:50:00,27.47,27.48,27.35,27.35,24162.0,22.4914,22.4996,22.3931,22.3931,24162.0
2015-12-28 14:00:00,27.35,27.47,27.35,27.44,19298.0,22.3931,22.4914,22.3931,22.4668,19298.0
2015-12-28 14:10:00,27.43,27.47,27.37,27.47,29493.0,22.4586,22.4914,22.4095,22.4914,29493.0
2015-12-28 14:20:00,27.47,27.48,27.39,27.41,12800.0,22.4914,22.4996,22.4259,22.4422,12800.0
2015-12-28 14:30:00,27.42,27.45,27.35,27.36,18199.0,22.4504,22.475,22.3931,22.4013,18199.0
2015-12-28 14:40:00,27.36,27.41,27.35,27.39,53714.0,22.4013,22.4422,22.3931,22.4259,53714.0
2015-12-28 14:50:00,27.39,27.43,27.36,27.42,32608.0,22.4259,22.4586,22.4013,22.4504,32608.0
2015-12-28 15:00:00,27.42,27.5,27.42,27.47,18614.0,22.4504,22.5159,22.4504,22.4914,18614.0
2015-12-28 15:10:00,27.47,27.55,27.45,27.47,41438.0,22.4914,22.5569,22.475,22.4914,41438.0
2015-12-28 15:20:00,27.46,27.49,27.41,27.44,30400.0,22.4832,22.5077,22.4422,22.4668,30400.0
2015-12-28 15:30:00,27.44,27.48,27.41,27.47,40458.0,22.4668,22.4996,22.4422,22.4914,40458.0
2015-12-28 15:40:00,27.47,27.56,27.46,27.56,90964.0,22.4914,22.5651,22.4832,22.5651,90964.0
2015-12-28 15:50:00,27.56,27.56,27.48,27.52,125581.0,22.5651,22.5651,22.4996,22.5323,125581.0
2015-12-29 09:30:00,27.65,27.95,27.62,27.91,92145.0,22.6387,22.8844,22.6142,22.8516,92145.0
2015-12-29 09:40:00,27.9,28.04,27.82,27.92,83559.0,22.8434,22.9581,22.7779,22.8598,83559.0
2015-12-29 09:50:00,27.91,28.0,27.87,27.99,43610.0,22.8516,22.9253,22.8189,22.9171,43610.0
2015-12-29 10:00:00,28.0,28.21,27.99,28.05,79067.0,22.9253,23.0973,22.9171,22.9662,79067.0
2015-12-29 10:10:00,28.1,28.1,27.94,28.1,39505.0,23.0072,23.0072,22.8762,23.0072,39505.0
2015-12-29 10:20:00,28.12,28.21,28.05,28.13,30056.0,23.0236,23.0973,22.9662,23.0318,30056.0
2015-12-29 10:30:00,28.15,28.16,28.0,28.02,35233.0,23.0481,23.0563,22.9253,22.9417,35233.0
2015-12-29 10:40:00,28.01,28.03,27.92,27.93,26882.0,22.9335,22.9499,22.8598,22.868,26882.0
2015-12-29 10:50:00,27.93,27.97,27.84,27.87,40723.0,22.868,22.9007,22.7943,22.8189,40723.0
2015-12-29 11:00:00,27.86,27.93,27.83,27.91,22288.0,22.8107,22.868,22.7861,22.8516,22288.0
2015-12-29 11:10:00,27.9,27.92,27.75,27.81,38223.0,22.8434,22.8598,22.7206,22.7697,38223.0
2015-12-29 11:20:00,27.8,27.8,27.66,27.66,43648.0,22.7616,22.7616,22.6469,22.6469,43648.0
2015-12-29 11:30:00,27.65,27.74,27.55,27.57,35879.0,22.6387,22.7124,22.5569,22.5732,35879.0
2015-12-29 11:40:00,27.58,27.66,27.57,27.59,33580.0,22.5814,22.6469,22.5732,22.5896,33580.0
2015-12-29 11:50:00,27.56,27.7,27.54,27.66,17684.0,22.5651,22.6797,22.5487,22.6469,17684.0
2015-12-29 12:00:00,27.66,27.71,27.61,27.69,18910.0,22.6469,22.6879,22.606,22.6715,18910.0
2015-12-29 12:10:00,27.71,27.72,27.66,27.67,13272.0,22.6879,22.6961,22.6469,22.6551,13272.0
2015-12-29 12:20:00,27.68,27.72,27.65,27.7,16066.0,22.6633,22.6961,22.6387,22.6797,16066.0
2015-12-29 12:30:00,27.7,27.71,27.62,27.64,10670.0,22.6797,22.6879,22.6142,22.6306,10670.0
2015-12-29 12:40:00,27.63,27.63,27.53,27.55,13140.0,22.6224,22.6224,22.5405,22.5569,13140.0
2015-12-29 12:50:00,27.55,27.63,27.51,27.56,17730.0,22.5569,22.6224,22.5241,22.5651,17730.0
2015-12-29 13:00:00,27.56,27.58,27.5,27.55,19394.0,22.5651,22.5814,22.5159,22.5569,19394.0
2015-12-29 13:10:00,27.56,27.68,27.56,27.65,19342.0,22.5651,22.6633,22.5651,22.6387,19342.0
2015-12-29 13:20:00,27.66,27.7,27.55,27.58,15836.0,22.6469,22.6797,22.5569,22.5814,15836.0
2015-12-29 13:30:00,27.59,27.62,27.57,27.61,12910.0,22.5896,22.6142,22.5732,22.606,12910.0
2015-12-29 13:40:00,27.6,27.77,27.6,27.74,21200.0,22.5978,22.737,22.5978,22.7124,21200.0
2015-12-29 13:50:00,27.75,27.85,27.69,27.8,25089.0,22.7206,22.8025,22.6715,22.7616,25089.0
2015-12-29 14:00:00,27.79,27.8,27.7,27.74,13061.0,22.7534,22.7616,22.6797,22.7124,13061.0
2015-12-29 14:10:00,27.73,27.74,27.65,27.65,31956.0,22.7042,22.7124,22.6387,22.6387,31956.0
2015-12-29 14:20:00,27.67,27.71,27.63,27.7,15851.0,22.6551,22.6879,22.6224,22.6797,15851.0
2015-12-29 14:30:00,27.7,27.7,27.58,27.65,24244.0,22.6797,22.6797,22.5814,22.6387,24244.0
2015-12-29 14:40:00,27.65,27.65,27.52,27.52,23082.0,22.6387,22.6387,22.5323,22.5323,23082.0
2015-12-29 14:50:00,27.52,27.61,27.48,27.61,40683.0,22.5323,22.606,22.4996,22.606,40683.0
2015-12-29 15:00:00,27.61,27.64,27.57,27.62,22520.0,22.606,22.6306,22.5732,22.6142,22520.0
2015-12-29 15:10:00,27.62,27.68,27.55,27.65,29088.0,22.6142,22.6633,22.5569,22.6387,29088.0
2015-12-29 15:20:00,27.65,27.71,27.61,27.71,28094.0,22.6387,22.6879,22.606,22.6879,28094.0
2015-12-29 15:30:00,27.72,27.73,27.63,27.65,32311.0,22.6961,22.7042,22.6224,22.6387,32311.0
2015-12-29 15:40:00,27.65,27.68,27.63,27.68,48695.0,22.6387,22.6633,22.6224,22.6633,48695.0
2015-12-29 15:50:00,27.68,27.69,27.61,27.64,112647.0,22.6633,22.6715,22.606,22.6306,112647.0
2015-12-30 09:30:00,27.63,27.8,27.51,27.62,28153.0,22.6224,22.7616,22.5241,22.6142,28153.0
2015-12-30 09:40:00,27.61,27.75,27.57,27.69,40734.0,22.606,22.7206,22.5732,22.6715,40734.0
2015-12-30 09:50:00,27.72,27.73,27.56,27.63,17890.0,22.6961,22.7042,22.5651,22.6224,17890.0
2015-12-30 10:00:00,27.61,27.61,27.44,27.44,28873.0,22.606,22.606,22.4668,22.4668,28873.0
2015-12-30 10:10:00,27.43,27.46,27.26,27.26,22634.0,22.4586,22.4832,22.3194,22.3194,22634.0
2015-12-30 10:20:00,27.26,27.3,27.19,27.2,18236.0,22.3194,22.3522,22.2621,22.2703,18236.0
2015-12-30 10:30:00,27.19,27.27,27.14,27.14,33796.0,22.2621,22.3276,22.2212,22.2212,33796.0
2015-12-30 10:40:00,27.16,27.33,27.16,27.25,17187.0,22.2376,22.3767,22.2376,22.3112,17187.0
2015-12-30 10:50:00,27.25,27.47,27.22,27.43,54111.0,22.3112,22.4914,22.2867,22.4586,54111.0
2015-12-30 11:00:00,27.43,27.57,27.43,27.54,27148.0,22.4586,22.5732,22.4586,22.5487,27148.0
2015-12-30 11:10:00,27.54,27.67,27.54,27.56,50855.0,22.5487,22.6551,22.5487,22.5651,50855.0
2015-12-30 11:20:00,27.57,27.59,27.52,27.55,15292.0,22.5732,22.5896,22.5323,22.5569,15292.0
2015-12-30 11:30:00,27.57,27.6,27.5,27.59,16183.0,22.5732,22.5978,22.5159,22.5896,16183.0
2015-12-30 11:40:00,27.57,27.62,27.56,27.57,17326.0,22.5732,22.6142,22.5651,22.5732,17326.0
2015-12-30 11:50:00,27.56,27.66,27.56,27.66,13368.0,22.5651,22.6469,22.5651,22.6469,13368.0
2015-12-30 12:00:00,27.65,27.73,27.64,27.72,10750.0,22.6387,22.7042,22.6306,22.6961,10750.0
2015-12-30 12:10:00,27.72,27.73,27.6,27.62,13280.0,22.6961,22.7042,22.5978,22.6142,13280.0
2015-12-30 12:20:00,27.62,27.64,27.56,27.56,6036.0,22.6142,22.6306,22.5651,22.5651,6036.0
2015-12-30 12:30:00,27.56,27.58,27.51,27.53,31892.0,22.5651,22.5814,22.5241,22.5405,31892.0
2015-12-30 12:40:00,27.53,27.53,27.39,27.39,13119.0,22.5405,22.5405,22.4259,22.4259,13119.0
2015-12-30 12:50:00,27.39,27.4,27.26,27.33,10632.0,22.4259,22.4341,22.3194,22.3767,10632.0
2015-12-30 13:00:00,27.35,27.44,27.35,27.37,9210.0,22.3931,22.4668,22.3931,22.4095,9210.0
2015-12-30 13:10:00,27.34,27.4,27.31,27.37,9300.0,22.3849,22.4341,22.3604,22.4095,9300.0
2015-12-30 13:20:00,27.37,27.38,27.3,27.37,12575.0,22.4095,22.4177,22.3522,22.4095,12575.0
2015-12-30 13:30:00,27.36,27.43,27.33,27.37,29510.0,22.4013,22.4586,22.3767,22.4095,29510.0
2015-12-30 13:40:00,27.37,27.51,27.37,27.48,36650.0,22.4095,22.5241,22.4095,22.4996,36650.0
2015-12-30 13:50:00,27.47,27.52,27.43,27.48,24896.0,22.4914,22.5323,22.4586,22.4996,24896.0
2015-12-30 14:00:00,27.48,27.53,27.45,27.45,17635.0,22.4996,22.5405,22.475,22.475,17635.0
2015-12-30 14:10:00,27.44,27.49,27.42,27.49,13737.0,22.4668,22.5077,22.4504,22.5077,13737.0
2015-12-30 14:20:00,27.48,27.5,27.42,27.44,10522.0,22.4996,22.5159,22.4504,22.4668,10522.0
2015-12-30 14:30:00,27.44,27.48,27.42,27.47,18398.0,22.4668,22.4996,22.4504,22.4914,18398.0
2015-12-30 14:40:00,27.47,27.49,27.44,27.48,18826.0,22.4914,22.5077,22.4668,22.4996,18826.0
2015-12-30 14:50:00,27.48,27.54,27.47,27.54,18244.0,22.4996,22.5487,22.4914,22.5487,18244.0
2015-12-30 15:00:00,27.54,27.54,27.5,27.52,11100.0,22.5487,22.5487,22.5159,22.5323,11100.0
2015-12-30 15:10:00,27.52,27.64,27.52,27.62,24167.0,22.5323,22.6306,22.5323,22.6142,24167.0
2015-12-30 15:20:00,27.63,27.63,27.56,27.56,15010.0,22.6224,22.6224,22.5651,22.5651,15010.0
2015-12-30 15:30:00,27.56,27.59,27.51,27.58,68131.0,22.5651,22.5896,22.5241,22.5814,68131.0
2015-12-30 15:40:00,27.58,27.62,27.53,27.55,49428.0,22.5814,22.6142,22.5405,22.5569,49428.0
2015-12-30 15:50:00,27.56,27.56,27.46,27.46,95624.0,22.5651,22.5651,22.4832,22.4832,95624.0
2015-12-31 09:30:00,27.27,27.47,27.27,27.47,34703.0,22.3276,22.4914,22.3276,22.4914,34703.0
2015-12-31 09:40:00,27.5,27.72,27.46,27.54,20708.0,22.5159,22.6961,22.4832,22.5487,20708.0
2015-12-31 09:50:00,27.47,27.52,27.32,27.34,18290.0,22.4914,22.5323,22.3686,22.3849,18290.0
2015-12-31 10:00:00,27.35,27.45,27.33,27.44,18550.0,22.3931,22.475,22.3767,22.4668,18550.0
2015-12-31 10:10:00,27.45,27.48,27.39,27.4,9527.0,22.475,22.4996,22.4259,22.4341,9527.0
2015-12-31 10:20:00,27.41,27.43,27.29,27.3,27134.0,22.4422,22.4586,22.344,22.3522,27134.0
2015-12-31 10:30:00,27.28,27.3,27.2,27.27,31172.0,22.3358,22.3522,22.2703,22.3276,31172.0
2015-12-31 10:40:00,27.27,27.33,27.25,27.31,37887.0,22.3276,22.3767,22.3112,22.3604,37887.0
2015-12-31 10:50:00,27.32,27.32,27.27,27.31,39119.0,22.3686,22.3686,22.3276,22.3604,39119.0
2015-12-31 11:00:00,27.31,27.37,27.26,27.26,46697.0,22.3604,22.4095,22.3194,22.3194,46697.0
2015-12-31 11:10:00,27.27,27.27,27.21,27.22,20230.0,22.3276,22.3276,22.2785,22.2867,20230.0
2015-12-31 11:20:00,27.21,27.22,27.15,27.18,32296.0,22.2785,22.2867,22.2294,22.2539,32296.0
2015-12-31 11:30:00,27.17,27.22,27.16,27.21,29385.0,22.2457,22.2867,22.2376,22.2785,29385.0
2015-12-31 11:40:00,27.21,27.27,27.19,27.2,46874.0,22.2785,22.3276,22.2621,22.2703,46874.0
2015-12-31 11:50:00,27.2,27.34,27.19,27.3,48890.0,22.2703,22.3849,22.2621,22.3522,48890.0
2015-12-31 12:00:00,27.31,27.34,27.3,27.32,26578.0,22.3604,22.3849,22.3522,22.3686,26578.0
2015-12-31 12:10:00,27.32,27.33,27.21,27.23,23243.0,22.3686,22.3767,22.2785,22.2949,23243.0
2015-12-31 12:20:00,27.23,27.29,27.22,27.24,16793.0,22.2949,22.344,22.2867,22.3031,16793.0
2015-12-31 12:30:00,27.24,27.26,27.2,27.21,12830.0,22.3031,22.3194,22.2703,22.2785,12830.0
2015-12-31 12:40:00,27.22,27.27,27.19,27.25,15914.0,22.2867,22.3276,22.2621,22.3112,15914.0
2015-12-31 12:50:00,27.24,27.25,27.19,27.19,7977.0,22.3031,22.3112,22.2621,22.2621,7977.0
2015-12-31 13:00:00,27.18,27.23,27.11,27.12,13742.0,22.2539,22.2949,22.1966,22.2048,13742.0
2015-12-31 13:10:00,27.12,27.2,27.1,27.12,11059.0,22.2048,22.2703,22.1884,22.2048,11059.0
2015-12-31 13:20:00,27.14,27.17,27.12,27.14,8746.0,22.2212,22.2457,22.2048,22.2212,8746.0
2015-12-31 13:30:00,27.14,27.15,27.09,27.13,17156.0,22.2212,22.2294,22.1802,22.213,17156.0
2015-12-31 13:40:00,27.13,27.18,27.11,27.15,25841.0,22.213,22.2539,22.1966,22.2294,25841.0
2015-12-31 13:50:00,27.16,27.16,27.13,27.15,15019.0,22.2376,22.2376,22.213,22.2294,15019.0
2015-12-31 14:00:00,27.15,27.18,27.13,27.17,28969.0,22.2294,22.2539,22.213,22.2457,28969.0
2015-12-31 14:10:00,27.18,27.26,27.17,27.26,36641.0,22.2539,22.3194,22.2457,22.3194,36641.0
2015-12-31 14:20:00,27.25,27.27,27.18,27.21,18704.0,22.3112,22.3276,22.2539,22.2785,18704.0
2015-12-31 14:30:00,27.2,27.23,27.14,27.14,12563.0,22.2703,22.2949,22.2212,22.2212,12563.0
2015-12-31 14:40:00,27.14,27.16,27.13,27.16,14952.0,22.2212,22.2376,22.213,22.2376,14952.0
2015-12-31 14:50:00,27.15,27.16,27.11,27.12,16563.0,22.2294,22.2376,22.1966,22.2048,16563.0
2015-12-31 15:00:00,27.11,27.13,27.08,27.09,24362.0,22.1966,22.213,22.1721,22.1802,24362.0
2015-12-31 15:10:00,27.09,27.15,27.06,27.13,53729.0,22.1802,22.2294,22.1557,22.213,53729.0
2015-12-31 15:20:00,27.12,27.15,27.1,27.12,48094.0,22.2048,22.2294,22.1884,22.2048,48094.0
2015-12-31 15:30:00,27.13,27.18,27.12,27.15,76490.0,22.213,22.2539,22.2048,22.2294,76490.0
2015-12-31 15:40:00,27.14,27.16,27.09,27.09,136980.0,22.2212,22.2376,22.1802,22.1802,136980.0
2015-12-31 15:50:00,27.09,27.1,27.0,27.01,216658.0,22.1802,22.1884,22.1066,22.1147,216658.0
2016-01-04 09:30:00,26.53,26.84,26.34,26.78,84027.0,21.7217,21.9755,21.5662,21.9264,84027.0
2016-01-04 09:40:00,26.78,26.84,26.66,26.84,57995.0,21.9264,21.9755,21.8282,21.9755,57995.0
2016-01-04 09:50:00,26.83,27.24,26.83,27.17,133344.0,21.9674,22.3031,21.9674,22.2457,133344.0
2016-01-04 10:00:00,27.16,27.31,27.11,27.2,103259.0,22.2376,22.3604,22.1966,22.2703,103259.0
2016-01-04 10:10:00,27.22,27.39,27.17,27.26,60164.0,22.2867,22.4259,22.2457,22.3194,60164.0
2016-01-04 10:20:00,27.28,27.43,27.27,27.28,42412.0,22.3358,22.4586,22.3276,22.3358,42412.0
2016-01-04 10:30:00,27.28,27.33,26.79,26.9,117773.0,22.3358,22.3767,21.9346,22.0247,117773.0
2016-01-04 10:40:00,26.89,27.03,26.75,26.99,101467.0,22.0165,22.1311,21.9019,22.0984,101467.0
2016-01-04 10:50:00,26.99,27.05,26.85,26.93,40636.0,22.0984,22.1475,21.9837,22.0492,40636.0
2016-01-04 11:00:00,26.92,26.99,26.8,26.9,58602.0,22.041,22.0984,21.9428,22.0247,58602.0
2016-01-04 11:10:00,26.91,26.98,26.8,26.9,26113.0,22.0329,22.0902,21.9428,22.0247,26113.0
2016-01-04 11:20:00,26.89,26.93,26.8,26.9,44161.0,22.0165,22.0492,21.9428,22.0247,44161.0
2016-01-04 11:30:00,26.89,27.02,26.89,27.02,23665.0,22.0165,22.1229,22.0165,22.1229,23665.0
2016-01-04 11:40:00,27.04,27.27,27.04,27.26,40173.0,22.1393,22.3276,22.1393,22.3194,40173.0
2016-01-04 11:50:00,27.26,27.33,27.2,27.31,34419.0,22.3194,22.3767,22.2703,22.3604,34419.0
2016-01-04 12:00:00,27.3,27.31,27.05,27.19,64489.0,22.3522,22.3604,22.1475,22.2621,64489.0
2016-01-04 12:10:00,27.18,27.34,27.18,27.33,20801.0,22.2539,22.3849,22.2539,22.3767,20801.0
2016-01-04 12:20:00,27.34,27.35,27.1,27.27,27454.0,22.3849,22.3931,22.1884,22.3276,27454.0
2016-01-04 12:30:00,27.26,27.37,27.18,27.37,38128.0,22.3194,22.4095,22.2539,22.4095,38128.0
2016-01-04 12:40:00,27.35,27.44,27.33,27.41,27070.0,22.3931,22.4668,22.3767,22.4422,27070.0
2016-01-04 12:50:00,27.42,27.5,27.36,27.5,94470.0,22.4504,22.5159,22.4013,22.5159,94470.0
2016-01-04 13:00:00,27.49,27.51,27.43,27.49,52867.0,22.5077,22.5241,22.4586,22.5077,52867.0
2016-01-04 13:10:00,27.5,27.6,27.44,27.57,48694.0,22.5159,22.5978,22.4668,22.5732,48694.0
2016-01-04 13:20:00,27.57,27.64,27.46,27.53,20714.0,22.5732,22.6306,22.4832,22.5405,20714.0
2016-01-04 13:30:00,27.52,27.52,27.43,27.51,46716.0,22.5323,22.5323,22.4586,22.5241,46716.0
2016-01-04 13:40:00,27.51,27.53,27.44,27.53,36837.0,22.5241,22.5405,22.4668,22.5405,36837.0
2016-01-04 13:50:00,27.52,27.65,27.5,27.58,72765.0,22.5323,22.6387,22.5159,22.5814,72765.0
2016-01-04 14:00:00,27.58,27.59,27.44,27.48,54289.0,22.5814,22.5896,22.4668,22.4996,54289.0
2016-01-04 14:10:00,27.47,27.49,27.41,27.47,26022.0,22.4914,22.5077,22.4422,22.4914,26022.0
2016-01-04 14:20:00,27.48,27.51,27.44,27.46,43643.0,22.4996,22.5241,22.4668,22.4832,43643.0
2016-01-04 14:30:00,27.47,27.48,27.32,27.36,30900.0,22.4914,22.4996,22.3686,22.4013,30900.0
2016-01-04 14:40:00,27.36,27.48,27.36,27.44,25697.0,22.4013,22.4996,22.4013,22.4668,25697.0
2016-01-04 14:50:00,27.44,27.47,27.39,27.43,31864.0,22.4668,22.4914,22.4259,22.4586,31864.0
2016-01-04 15:00:00,27.43,27.44,27.35,27.4,34019.0,22.4586,22.4668,22.3931,22.4341,34019.0
2016-01-04 15:10:00,27.39,27.49,27.39,27.48,39713.0,22.4259,22.5077,22.4259,22.4996,39713.0
2016-01-04 15:20:00,27.48,27.49,27.38,27.38,51251.0,22.4996,22.5077,22.4177,22.4177,51251.0
2016-01-04 15:30:00,27.38,27.47,27.38,27.44,68741.0,22.4177,22.4914,22.4177,22.4668,68741.0
2016-01-04 15:40:00,27.45,27.47,27.37,27.37,153119.0,22.475,22.4914,22.4095,22.4095,153119.0
2016-01-04 15:50:00,27.38,27.41,27.33,27.36,414733.0,22.4177,22.4422,22.3767,22.4013,414733.0
2016-01-05 09:30:00,27.36,27.58,27.2,27.35,86529.0,22.4013,22.5814,22.2703,22.3931,86529.0
2016-01-05 09:40:00,27.39,27.5,27.1,27.16,143215.0,22.4259,22.5159,22.1884,22.2376,143215.0
2016-01-05 09:50:00,27.2,27.26,27.01,27.04,95441.0,22.2703,22.3194,22.1147,22.1393,95441.0
2016-01-05 10:00:00,27.04,27.4,27.04,27.36,58600.0,22.1393,22.4341,22.1393,22.4013,58600.0
2016-01-05 10:10:00,27.32,27.43,27.18,27.4,120604.0,22.3686,22.4586,22.2539,22.4341,120604.0
2016-01-05 10:20:00,27.41,27.43,27.16,27.19,35154.0,22.4422,22.4586,22.2376,22.2621,35154.0
2016-01-05 10:30:00,27.19,27.29,27.1,27.29,39594.0,22.2621,22.344,22.1884,22.344,39594.0
2016-01-05 10:40:00,27.29,27.35,27.23,27.28,59765.0,22.344,22.3931,22.2949,22.3358,59765.0
2016-01-05 10:50:00,27.3,27.31,27.2,27.3,54925.0,22.3522,22.3604,22.2703,22.3522,54925.0
2016-01-05 11:00:00,27.29,27.47,27.29,27.41,33019.0,22.344,22.4914,22.344,22.4422,33019.0
2016-01-05 11:10:00,27.38,27.5,27.37,27.44,31725.0,22.4177,22.5159,22.4095,22.4668,31725.0
2016-01-05 11:20:00,27.45,27.48,27.23,27.24,73330.0,22.475,22.4996,22.2949,22.3031,73330.0
2016-01-05 11:30:00,27.23,27.28,27.16,27.22,144962.0,22.2949,22.3358,22.2376,22.2867,144962.0
2016-01-05 11:40:00,27.21,27.32,27.2,27.27,74842.0,22.2785,22.3686,22.2703,22.3276,74842.0
2016-01-05 11:50:00,27.25,27.5,27.23,27.43,80700.0,22.3112,22.5159,22.2949,22.4586,80700.0
2016-01-05 12:00:00,27.44,27.48,27.28,27.35,77658.0,22.4668,22.4996,22.3358,22.3931,77658.0
2016-01-05 12:10:00,27.36,27.43,27.3,27.39,85407.0,22.4013,22.4586,22.3522,22.4259,85407.0
2016-01-05 12:20:00,27.37,27.43,27.3,27.34,20632.0,22.4095,22.4586,22.3522,22.3849,20632.0
2016-01-05 12:30:00,27.34,27.44,27.29,27.36,110412.0,22.3849,22.4668,22.344,22.4013,110412.0
2016-01-05 12:40:00,27.37,27.37,27.27,27.3,58478.0,22.4095,22.4095,22.3276,22.3522,58478.0
2016-01-05 12:50:00,27.3,27.39,27.25,27.38,21535.0,22.3522,22.4259,22.3112,22.4177,21535.0
2016-01-05 13:00:00,27.38,27.53,27.37,27.49,43047.0,22.4177,22.5405,22.4095,22.5077,43047.0
2016-01-05 13:10:00,27.48,27.56,27.36,27.4,33540.0,22.4996,22.5651,22.4013,22.4341,33540.0
2016-01-05 13:20:00,27.39,27.48,27.36,27.37,20987.0,22.4259,22.4996,22.4013,22.4095,20987.0
2016-01-05 13:30:00,27.37,27.39,27.28,27.39,24089.0,22.4095,22.4259,22.3358,22.4259,24089.0
2016-01-05 13:40:00,27.4,27.43,27.33,27.33,18816.0,22.4341,22.4586,22.3767,22.3767,18816.0
2016-01-05 13:50:00,27.34,27.39,27.31,27.35,28750.0,22.3849,22.4259,22.3604,22.3931,28750.0
2016-01-05 14:00:00,27.36,27.47,27.34,27.47,28343.0,22.4013,22.4914,22.3849,22.4914,28343.0
2016-01-05 14:10:00,27.48,27.59,27.46,27.57,51072.0,22.4996,22.5896,22.4832,22.5732,51072.0
2016-01-05 14:20:00,27.56,27.56,27.45,27.48,47430.0,22.5651,22.5651,22.475,22.4996,47430.0
2016-01-05 14:30:00,27.49,27.52,27.45,27.49,47201.0,22.5077,22.5323,22.475,22.5077,47201.0
2016-01-05 14:40:00,27.49,27.52,27.44,27.52,43581.0,22.5077,22.5323,22.4668,22.5323,43581.0
2016-01-05 14:50:00,27.52,27.54,27.47,27.53,125139.0,22.5323,22.5487,22.4914,22.5405,125139.0
2016-01-05 15:00:00,27.53,27.65,27.49,27.61,97515.0,22.5405,22.6387,22.5077,22.606,97515.0
2016-01-05 15:10:00,27.61,27.63,27.47,27.48,120940.0,22.606,22.6224,22.4914,22.4996,120940.0
2016-01-05 15:20:00,27.49,27.56,27.48,27.54,156251.0,22.5077,22.5651,22.4996,22.5487,156251.0
2016-01-05 15:30:00,27.54,27.55,27.45,27.45,87397.0,22.5487,22.5569,22.475,22.475,87397.0
2016-01-05 15:40:00,27.45,27.55,27.43,27.53,126661.0,22.475,22.5569,22.4586,22.5405,126661.0
2016-01-05 15:50:00,27.54,27.61,27.5,27.53,235806.0,22.5487,22.606,22.5159,22.5405,235806.0
2016-01-06 09:30:00,27.07,27.5,27.02,27.37,96957.0,22.1639,22.5159,22.1229,22.4095,96957.0
2016-01-06 09:40:00,27.37,27.43,27.26,27.35,57530.0,22.4095,22.4586,22.3194,22.3931,57530.0
2016-01-06 09:50:00,27.34,27.45,27.28,27.32,31534.0,22.3849,22.475,22.3358,22.3686,31534.0
2016-01-06 10:00:00,27.32,27.33,27.06,27.14,53227.0,22.3686,22.3767,22.1557,22.2212,53227.0
2016-01-06 10:10:00,27.14,27.14,27.0,27.02,76551.0,22.2212,22.2212,22.1066,22.1229,76551.0
2016-01-06 10:20:00,27.0,27.38,27.0,27.38,26641.0,22.1066,22.4177,22.1066,22.4177,26641.0
2016-01-06 10:30:00,27.37,27.37,27.15,27.18,29251.0,22.4095,22.4095,22.2294,22.2539,29251.0
2016-01-06 10:40:00,27.18,27.2,27.12,27.17,20189.0,22.2539,22.2703,22.2048,22.2457,20189.0
2016-01-06 10:50:00,27.17,27.18,27.02,27.03,25714.0,22.2457,22.2539,22.1229,22.1311,25714.0
2016-01-06 11:00:00,27.04,27.17,27.01,27.08,49204.0,22.1393,22.2457,22.1147,22.1721,49204.0
2016-01-06 11:10:00,27.09,27.12,26.95,26.96,35683.0,22.1802,22.2048,22.0656,22.0738,35683.0
2016-01-06 11:20:00,26.96,27.0,26.89,26.98,45676.0,22.0738,22.1066,22.0165,22.0902,45676.0
2016-01-06 11:30:00,26.98,26.99,26.92,26.94,21102.0,22.0902,22.0984,22.041,22.0574,21102.0
2016-01-06 11:40:00,26.94,26.95,26.83,26.84,32549.0,22.0574,22.0656,21.9674,21.9755,32549.0
2016-01-06 11:50:00,26.84,26.9,26.79,26.8,34110.0,21.9755,22.0247,21.9346,21.9428,34110.0
2016-01-06 12:00:00,26.8,26.81,26.67,26.73,36098.0,21.9428,21.951,21.8364,21.8855,36098.0
2016-01-06 12:10:00,26.72,26.76,26.69,26.71,22513.0,21.8773,21.91,21.8527,21.8691,22513.0
2016-01-06 12:20:00,26.72,26.74,26.66,26.68,24151.0,21.8773,21.8937,21.8282,21.8445,24151.0
2016-01-06 12:30:00,26.67,26.78,26.64,26.73,20451.0,21.8364,21.9264,21.8118,21.8855,20451.0
2016-01-06 12:40:00,26.73,26.78,26.69,26.76,21185.0,21.8855,21.9264,21.8527,21.91,21185.0
2016-01-06 12:50:00,26.76,26.76,26.6,26.69,49919.0,21.91,21.91,21.779,21.8527,49919.0
2016-01-06 13:00:00,26.68,26.69,26.59,26.6,57289.0,21.8445,21.8527,21.7709,21.779,57289.0
2016-01-06 13:10:00,26.61,26.66,26.51,26.57,43740.0,21.7872,21.8282,21.7054,21.7545,43740.0
2016-01-06 13:20:00,26.58,26.58,26.51,26.58,33068.0,21.7627,21.7627,21.7054,21.7627,33068.0
2016-01-06 13:30:00,26.58,26.7,26.55,26.68,42063.0,21.7627,21.8609,21.7381,21.8445,42063.0
2016-01-06 13:40:00,26.67,26.74,26.66,26.72,32247.0,21.8364,21.8937,21.8282,21.8773,32247.0
2016-01-06 13:50:00,26.71,26.78,26.66,26.66,24978.0,21.8691,21.9264,21.8282,21.8282,24978.0
2016-01-06 14:00:00,26.65,26.77,26.65,26.77,34580.0,21.82,21.9182,21.82,21.9182,34580.0
2016-01-06 14:10:00,26.75,26.78,26.67,26.71,30028.0,21.9019,21.9264,21.8364,21.8691,30028.0
2016-01-06 14:20:00,26.71,26.72,26.63,26.65,44217.0,21.8691,21.8773,21.8036,21.82,44217.0
2016-01-06 14:30:00,26.65,26.7,26.58,26.6,48585.0,21.82,21.8609,21.7627,21.779,48585.0
2016-01-06 14:40:00,26.59,26.62,26.56,26.59,67075.0,21.7709,21.7954,21.7463,21.7709,67075.0
2016-01-06 14:50:00,26.59,26.73,26.58,26.71,71000.0,21.7709,21.8855,21.7627,21.8691,71000.0
2016-01-06 15:00:00,26.7,26.81,26.68,26.79,69795.0,21.8609,21.951,21.8445,21.9346,69795.0
2016-01-06 15:10:00,26.79,26.89,26.78,26.89,45601.0,21.9346,22.0165,21.9264,22.0165,45601.0
2016-01-06 15:20:00,26.89,27.03,26.89,27.02,71748.0,22.0165,22.1311,22.0165,22.1229,71748.0
2016-01-06 15:30:00,27.03,27.06,26.98,27.03,107702.0,22.1311,22.1557,22.0902,22.1311,107702.0
2016-01-06 15:40:00,27.03,27.03,26.98,27.0,117423.0,22.1311,22.1311,22.0902,22.1066,117423.0
2016-01-06 15:50:00,26.99,27.0,26.94,26.99,198903.0,22.0984,22.1066,22.0574,22.0984,198903.0
2016-01-07 09:30:00,26.57,27.43,26.57,27.39,263638.0,21.7545,22.4586,21.7545,22.4259,263638.0
2016-01-07 09:40:00,27.39,27.73,27.34,27.72,328852.0,22.4259,22.7042,22.3849,22.6961,328852.0
2016-01-07 09:50:00,27.75,27.76,27.51,27.72,115681.0,22.7206,22.7288,22.5241,22.6961,115681.0
2016-01-07 10:00:00,27.71,28.04,27.66,27.9,179335.0,22.6879,22.9581,22.6469,22.8434,179335.0
2016-01-07 10:10:00,27.92,28.04,27.78,27.94,160525.0,22.8598,22.9581,22.7452,22.8762,160525.0
2016-01-07 10:20:00,27.94,28.0,27.69,27.71,127109.0,22.8762,22.9253,22.6715,22.6879,127109.0
2016-01-07 10:30:00,27.71,27.78,27.69,27.74,111357.0,22.6879,22.7452,22.6715,22.7124,111357.0
2016-01-07 10:40:00,27.75,27.77,27.56,27.63,36032.0,22.7206,22.737,22.5651,22.6224,36032.0
2016-01-07 10:50:00,27.63,27.91,27.63,27.86,29430.0,22.6224,22.8516,22.6224,22.8107,29430.0
2016-01-07 11:00:00,27.88,27.93,27.81,27.86,67444.0,22.8271,22.868,22.7697,22.8107,67444.0
2016-01-07 11:10:00,27.85,27.86,27.7,27.77,28337.0,22.8025,22.8107,22.6797,22.737,28337.0
2016-01-07 11:20:00,27.77,27.89,27.66,27.89,52781.0,22.737,22.8352,22.6469,22.8352,52781.0
2016-01-07 11:30:00,27.9,27.93,27.68,27.71,62325.0,22.8434,22.868,22.6633,22.6879,62325.0
2016-01-07 11:40:00,27.71,27.79,27.62,27.79,198110.0,22.6879,22.7534,22.6142,22.7534,198110.0
2016-01-07 11:50:00,27.77,27.78,27.53,27.54,30148.0,22.737,22.7452,22.5405,22.5487,30148.0
2016-01-07 12:00:00,27.55,27.55,27.46,27.5,26420.0,22.5569,22.5569,22.4832,22.5159,26420.0
2016-01-07 12:10:00,27.49,27.59,27.48,27.55,22815.0,22.5077,22.5896,22.4996,22.5569,22815.0
2016-01-07 12:20:00,27.56,27.63,27.54,27.6,45231.0,22.5651,22.6224,22.5487,22.5978,45231.0
2016-01-07 12:30:00,27.61,27.62,27.48,27.54,31229.0,22.606,22.6142,22.4996,22.5487,31229.0
2016-01-07 12:40:00,27.55,27.58,27.52,27.52,25094.0,22.5569,22.5814,22.5323,22.5323,25094.0
2016-01-07 12:50:00,27.53,27.56,27.43,27.44,64880.0,22.5405,22.5651,22.4586,22.4668,64880.0
2016-01-07 13:00:00,27.46,27.46,27.38,27.4,66783.0,22.4832,22.4832,22.4177,22.4341,66783.0
2016-01-07 13:10:00,27.4,27.43,27.34,27.4,53902.0,22.4341,22.4586,22.3849,22.4341,53902.0
2016-01-07 13:20:00,27.39,27.43,27.36,27.36,97627.0,22.4259,22.4586,22.4013,22.4013,97627.0
2016-01-07 13:30:00,27.35,27.39,27.26,27.33,103882.0,22.3931,22.4259,22.3194,22.3767,103882.0
2016-01-07 13:40:00,27.32,27.41,27.28,27.39,65822.0,22.3686,22.4422,22.3358,22.4259,65822.0
2016-01-07 13:50:00,27.39,27.45,27.38,27.44,54216.0,22.4259,22.475,22.4177,22.4668,54216.0
2016-01-07 14:00:00,27.44,27.53,27.35,27.51,53108.0,22.4668,22.5405,22.3931,22.5241,53108.0
2016-01-07 14:10:00,27.51,27.63,27.5,27.6,60839.0,22.5241,22.6224,22.5159,22.5978,60839.0
2016-01-07 14:20:00,27.6,27.63,27.55,27.58,52671.0,22.5978,22.6224,22.5569,22.5814,52671.0
2016-01-07 14:30:00,27.58,27.62,27.49,27.58,56241.0,22.5814,22.6142,22.5077,22.5814,56241.0
2016-01-07 14:40:00,27.57,27.65,27.53,27.65,49108.0,22.5732,22.6387,22.5405,22.6387,49108.0
2016-01-07 14:50:00,27.63,27.69,27.55,27.55,50215.0,22.6224,22.6715,22.5569,22.5569,50215.0
2016-01-07 15:00:00,27.55,27.56,27.42,27.44,59306.0,22.5569,22.5651,22.4504,22.4668,59306.0
2016-01-07 15:10:00,27.45,27.5,27.38,27.46,116481.0,22.475,22.5159,22.4177,22.4832,116481.0
2016-01-07 15:20:00,27.47,27.58,27.44,27.54,71165.0,22.4914,22.5814,22.4668,22.5487,71165.0
2016-01-07 15:30:00,27.54,27.69,27.53,27.67,93332.0,22.5487,22.6715,22.5405,22.6551,93332.0
2016-01-07 15:40:00,27.67,27.67,27.56,27.67,180481.0,22.6551,22.6551,22.5651,22.6551,180481.0
2016-01-07 15:50:00,27.66,27.71,27.6,27.6,318961.0,22.6469,22.6879,22.5978,22.5978,318961.0
2016-01-08 09:30:00,27.41,27.6,27.04,27.54,204814.0,22.4422,22.5978,22.1393,22.5487,204814.0
2016-01-08 09:40:00,27.51,27.51,27.11,27.18,73137.0,22.5241,22.5241,22.1966,22.2539,73137.0
2016-01-08 09:50:00,27.16,27.25,27.01,27.08,126393.0,22.2376,22.3112,22.1147,22.1721,126393.0
2016-01-08 10:00:00,27.07,27.17,26.9,27.07,103100.0,22.1639,22.2457,22.0247,22.1639,103100.0
2016-01-08 10:10:00,27.06,27.08,26.94,27.05,68274.0,22.1557,22.1721,22.0574,22.1475,68274.0
2016-01-08 10:20:00,27.05,27.06,26.93,26.99,65828.0,22.1475,22.1557,22.0492,22.0984,65828.0
2016-01-08 10:30:00,26.98,27.01,26.81,26.83,193256.0,22.0902,22.1147,21.951,21.9674,193256.0
2016-01-08 10:40:00,26.84,26.88,26.75,26.79,183894.0,21.9755,22.0083,21.9019,21.9346,183894.0
2016-01-08 10:50:00,26.81,26.81,26.59,26.59,270908.0,21.951,21.951,21.7709,21.7709,270908.0
2016-01-08 11:00:00,26.58,26.61,26.38,26.39,81785.0,21.7627,21.7872,21.5989,21.6071,81785.0
2016-01-08 11:10:00,26.38,26.4,26.26,26.27,33611.0,21.5989,21.6153,21.5007,21.5089,33611.0
2016-01-08 11:20:00,26.26,26.26,25.97,26.02,146203.0,21.5007,21.5007,21.2632,21.3042,146203.0
2016-01-08 11:30:00,26.03,26.03,25.85,25.86,142963.0,21.3124,21.3124,21.165,21.1732,142963.0
2016-01-08 11:40:00,25.85,26.22,25.8,26.18,152172.0,21.165,21.4679,21.124,21.4352,152172.0
2016-01-08 11:50:00,26.18,26.27,26.04,26.25,92225.0,21.4352,21.5089,21.3205,21.4925,92225.0
2016-01-08 12:00:00,26.26,26.39,26.2,26.38,75836.0,21.5007,21.6071,21.4515,21.5989,75836.0
2016-01-08 12:10:00,26.37,26.49,26.3,26.35,118821.0,21.5907,21.689,21.5334,21.5744,118821.0
2016-01-08 12:20:00,26.33,26.33,26.21,26.24,39135.0,21.558,21.558,21.4597,21.4843,39135.0
2016-01-08 12:30:00,26.23,26.23,26.09,26.09,36506.0,21.4761,21.4761,21.3615,21.3615,36506.0
2016-01-08 12:40:00,26.09,26.31,26.08,26.26,75886.0,21.3615,21.5416,21.3533,21.5007,75886.0
2016-01-08 12:50:00,26.26,26.26,26.08,26.1,27426.0,21.5007,21.5007,21.3533,21.3697,27426.0
2016-01-08 13:00:00,26.11,26.21,26.05,26.09,41386.0,21.3779,21.4597,21.3287,21.3615,41386.0
2016-01-08 13:10:00,26.08,26.08,25.92,25.94,55198.0,21.3533,21.3533,21.2223,21.2387,55198.0
2016-01-08 13:20:00,25.93,25.93,25.72,25.74,64434.0,21.2305,21.2305,21.0585,21.0749,64434.0
2016-01-08 13:30:00,25.75,25.81,25.72,25.78,117551.0,21.0831,21.1322,21.0585,21.1077,117551.0
2016-01-08 13:40:00,25.78,25.83,25.61,25.65,95657.0,21.1077,21.1486,20.9685,21.0012,95657.0
2016-01-08 13:50:00,25.67,25.96,25.66,25.82,96233.0,21.0176,21.255,21.0094,21.1404,96233.0
2016-01-08 14:00:00,25.83,25.97,25.83,25.87,48000.0,21.1486,21.2632,21.1486,21.1814,48000.0
2016-01-08 14:10:00,25.88,25.88,25.7,25.78,73233.0,21.1895,21.1895,21.0422,21.1077,73233.0
2016-01-08 14:20:00,25.77,25.9,25.68,25.74,68557.0,21.0995,21.2059,21.0258,21.0749,68557.0
2016-01-08 14:30:00,25.74,25.74,25.62,25.64,139601.0,21.0749,21.0749,20.9767,20.993,139601.0
2016-01-08 14:40:00,25.64,25.78,25.63,25.65,123760.0,20.993,21.1077,20.9848,21.0012,123760.0
2016-01-08 14:50:00,25.65,25.74,25.64,25.65,82981.0,21.0012,21.0749,20.993,21.0012,82981.0
2016-01-08 15:00:00,25.66,25.72,25.63,25.69,103933.0,21.0094,21.0585,20.9848,21.034,103933.0
2016-01-08 15:10:00,25.68,25.85,25.65,25.71,131665.0,21.0258,21.165,21.0012,21.0503,131665.0
2016-01-08 15:20:00,25.71,25.76,25.62,25.62,87743.0,21.0503,21.0913,20.9767,20.9767,87743.0
2016-01-08 15:30:00,25.62,25.65,25.54,25.54,146446.0,20.9767,21.0012,20.9112,20.9112,146446.0
2016-01-08 15:40:00,25.54,25.6,25.49,25.5,319193.0,20.9112,20.9603,20.8702,20.8784,319193.0
2016-01-08 15:50:00,25.51,25.55,25.44,25.52,484260.0,20.8866,20.9193,20.8293,20.8948,484260.0
2016-01-11 09:30:00,25.66,25.81,25.53,25.6,54115.0,21.0094,21.1322,20.903,20.9603,54115.0
2016-01-11 09:40:00,25.63,25.75,25.28,25.4,92966.0,20.9848,21.0831,20.6983,20.7965,92966.0
2016-01-11 09:50:00,25.39,25.48,25.26,25.28,54585.0,20.7883,20.862,20.6819,20.6983,54585.0
2016-01-11 10:00:00,25.28,25.34,25.14,25.2,54494.0,20.6983,20.7474,20.5837,20.6328,54494.0
2016-01-11 10:10:00,25.2,25.25,25.07,25.12,66171.0,20.6328,20.6737,20.5263,20.5673,66171.0
2016-01-11 10:20:00,25.13,25.26,24.99,25.04,132063.0,20.5755,20.6819,20.4608,20.5018,132063.0
2016-01-11 10:30:00,25.08,25.38,25.05,25.3,65317.0,20.5345,20.7802,20.51,20.7147,65317.0
2016-01-11 10:40:00,25.29,25.32,25.14,25.17,50608.0,20.7065,20.731,20.5837,20.6082,50608.0
2016-01-11 10:50:00,25.18,25.18,25.04,25.09,51392.0,20.6164,20.6164,20.5018,20.5427,51392.0
2016-01-11 11:00:00,25.08,25.15,25.05,25.07,39935.0,20.5345,20.5918,20.51,20.5263,39935.0
2016-01-11 11:10:00,25.07,25.37,25.07,25.36,42744.0,20.5263,20.772,20.5263,20.7638,42744.0
2016-01-11 11:20:00,25.35,25.46,25.34,25.38,58041.0,20.7556,20.8457,20.7474,20.7802,58041.0
2016-01-11 11:30:00,25.39,25.45,25.29,25.44,54296.0,20.7883,20.8375,20.7065,20.8293,54296.0
2016-01-11 11:40:00,25.45,25.55,25.41,25.48,60601.0,20.8375,20.9193,20.8047,20.862,60601.0
2016-01-11 11:50:00,25.49,25.6,25.49,25.52,56200.0,20.8702,20.9603,20.8702,20.8948,56200.0
2016-01-11 12:00:00,25.52,25.53,25.35,25.35,35389.0,20.8948,20.903,20.7556,20.7556,35389.0
2016-01-11 12:10:00,25.36,25.44,25.36,25.4,33676.0,20.7638,20.8293,20.7638,20.7965,33676.0
2016-01-11 12:20:00,25.4,25.43,25.33,25.37,30251.0,20.7965,20.8211,20.7392,20.772,30251.0
2016-01-11 12:30:00,25.37,25.49,25.37,25.45,28275.0,20.772,20.8702,20.772,20.8375,28275.0
2016-01-11 12:40:00,25.44,25.52,25.4,25.51,21571.0,20.8293,20.8948,20.7965,20.8866,21571.0
2016-01-11 12:50:00,25.51,25.55,25.45,25.47,26232.0,20.8866,20.9193,20.8375,20.8538,26232.0
2016-01-11 13:00:00,25.49,25.59,25.49,25.56,29700.0,20.8702,20.9521,20.8702,20.9275,29700.0
2016-01-11 13:10:00,25.56,25.61,25.42,25.49,122200.0,20.9275,20.9685,20.8129,20.8702,122200.0
2016-01-11 13:20:00,25.48,25.51,25.41,25.41,22331.0,20.862,20.8866,20.8047,20.8047,22331.0
2016-01-11 13:30:00,25.42,25.42,25.28,25.29,51435.0,20.8129,20.8129,20.6983,20.7065,51435.0
2016-01-11 13:40:00,25.3,25.36,25.27,25.29,75687.0,20.7147,20.7638,20.6901,20.7065,75687.0
2016-01-11 13:50:00,25.3,25.32,25.23,25.23,26356.0,20.7147,20.731,20.6573,20.6573,26356.0
2016-01-11 14:00:00,25.24,25.38,25.23,25.36,35281.0,20.6655,20.7802,20.6573,20.7638,35281.0
2016-01-11 14:10:00,25.37,25.52,25.37,25.51,38405.0,20.772,20.8948,20.772,20.8866,38405.0
2016-01-11 14:20:00,25.53,25.61,25.48,25.56,84471.0,20.903,20.9685,20.862,20.9275,84471.0
2016-01-11 14:30:00,25.55,25.57,25.5,25.53,27474.0,20.9193,20.9357,20.8784,20.903,27474.0
2016-01-11 14:40:00,25.54,25.65,25.54,25.64,29292.0,20.9112,21.0012,20.9112,20.993,29292.0
2016-01-11 14:50:00,25.64,25.64,25.56,25.59,37653.0,20.993,20.993,20.9275,20.9521,37653.0
2016-01-11 15:00:00,25.58,25.66,25.58,25.61,67050.0,20.9439,21.0094,20.9439,20.9685,67050.0
2016-01-11 15:10:00,25.6,25.6,25.53,25.6,65146.0,20.9603,20.9603,20.903,20.9603,65146.0
2016-01-11 15:20:00,25.6,25.83,25.59,25.81,66819.0,20.9603,21.1486,20.9521,21.1322,66819.0
2016-01-11 15:30:00,25.82,25.92,25.8,25.9,107907.0,21.1404,21.2223,21.124,21.2059,107907.0
2016-01-11 15:40:00,25.9,26.01,25.9,25.99,172314.0,21.2059,21.296,21.2059,21.2796,172314.0
2016-01-11 15:50:00,25.99,26.04,25.87,25.88,285474.0,21.2796,21.3205,21.1814,21.1895,285474.0
2016-01-12 09:30:00,26.27,26.33,25.94,26.29,70643.0,21.5089,21.558,21.2387,21.5252,70643.0
2016-01-12 09:40:00,26.28,26.47,26.26,26.46,81956.0,21.517,21.6726,21.5007,21.6644,81956.0
2016-01-12 09:50:00,26.46,26.46,26.32,26.35,115294.0,21.6644,21.6644,21.5498,21.5744,115294.0
2016-01-12 10:00:00,26.35,26.37,26.16,26.23,60188.0,21.5744,21.5907,21.4188,21.4761,60188.0
2016-01-12 10:10:00,26.24,26.36,26.14,26.27,61817.0,21.4843,21.5825,21.4024,21.5089,61817.0
2016-01-12 10:20:00,26.25,26.29,26.11,26.29,73901.0,21.4925,21.5252,21.3779,21.5252,73901.0
2016-01-12 10:30:00,26.27,26.35,26.22,26.27,45215.0,21.5089,21.5744,21.4679,21.5089,45215.0
2016-01-12 10:40:00,26.26,26.35,26.23,26.29,39070.0,21.5007,21.5744,21.4761,21.5252,39070.0
2016-01-12 10:50:00,26.29,26.32,26.25,26.26,35909.0,21.5252,21.5498,21.4925,21.5007,35909.0
2016-01-12 11:00:00,26.25,26.25,26.08,26.15,42959.0,21.4925,21.4925,21.3533,21.4106,42959.0
2016-01-12 11:10:00,26.16,26.26,26.15,26.19,55596.0,21.4188,21.5007,21.4106,21.4434,55596.0
2016-01-12 11:20:00,26.19,26.19,26.05,26.09,28268.0,21.4434,21.4434,21.3287,21.3615,28268.0
2016-01-12 11:30:00,26.09,26.1,25.88,25.89,48177.0,21.3615,21.3697,21.1895,21.1977,48177.0
2016-01-12 11:40:00,25.91,26.14,25.91,26.12,33545.0,21.2141,21.4024,21.2141,21.386,33545.0
2016-01-12 11:50:00,26.13,26.16,25.99,26.0,26755.0,21.3942,21.4188,21.2796,21.2878,26755.0
2016-01-12 12:00:00,26.0,26.14,25.98,26.1,23271.0,21.2878,21.4024,21.2714,21.3697,23271.0
2016-01-12 12:10:00,26.09,26.13,25.98,25.98,36557.0,21.3615,21.3942,21.2714,21.2714,36557.0
2016-01-12 12:20:00,26.0,26.14,25.95,26.13,21574.0,21.2878,21.4024,21.2469,21.3942,21574.0
2016-01-12 12:30:00,26.12,26.13,25.96,25.97,19529.0,21.386,21.3942,21.255,21.2632,19529.0
2016-01-12 12:40:00,25.96,26.08,25.9,26.03,79360.0,21.255,21.3533,21.2059,21.3124,79360.0
2016-01-12 12:50:00,26.03,26.08,25.96,25.97,22354.0,21.3124,21.3533,21.255,21.2632,22354.0
2016-01-12 13:00:00,25.98,26.08,25.98,26.08,29784.0,21.2714,21.3533,21.2714,21.3533,29784.0
2016-01-12 13:10:00,26.06,26.13,26.05,26.08,21050.0,21.3369,21.3942,21.3287,21.3533,21050.0
2016-01-12 13:20:00,26.07,26.07,25.91,25.91,53498.0,21.3451,21.3451,21.2141,21.2141,53498.0
2016-01-12 13:30:00,25.89,25.95,25.83,25.91,28201.0,21.1977,21.2469,21.1486,21.2141,28201.0
2016-01-12 13:40:00,25.91,26.05,25.91,26.01,23679.0,21.2141,21.3287,21.2141,21.296,23679.0
2016-01-12 13:50:00,26.0,26.02,25.85,25.85,42160.0,21.2878,21.3042,21.165,21.165,42160.0
2016-01-12 14:00:00,25.85,25.86,25.74,25.81,37621.0,21.165,21.1732,21.0749,21.1322,37621.0
2016-01-12 14:10:00,25.8,25.86,25.66,25.68,43358.0,21.124,21.1732,21.0094,21.0258,43358.0
2016-01-12 14:20:00,25.66,25.8,25.66,25.76,31185.0,21.0094,21.124,21.0094,21.0913,31185.0
2016-01-12 14:30:00,25.76,25.85,25.74,25.83,35462.0,21.0913,21.165,21.0749,21.1486,35462.0
2016-01-12 14:40:00,25.83,25.85,25.79,25.82,29503.0,21.1486,21.165,21.1158,21.1404,29503.0
2016-01-12 14:50:00,25.82,25.96,25.8,25.92,53032.0,21.1404,21.255,21.124,21.2223,53032.0
2016-01-12 15:00:00,25.92,25.94,25.9,25.9,50244.0,21.2223,21.2387,21.2059,21.2059,50244.0
2016-01-12 15:10:00,25.9,25.97,25.89,25.95,58093.0,21.2059,21.2632,21.1977,21.2469,58093.0
2016-01-12 15:20:00,25.97,26.16,25.97,26.1,37507.0,21.2632,21.4188,21.2632,21.3697,37507.0
2016-01-12 15:30:00,26.09,26.13,26.01,26.07,57802.0,21.3615,21.3942,21.296,21.3451,57802.0
2016-01-12 15:40:00,26.07,26.14,25.97,26.03,141970.0,21.3451,21.4024,21.2632,21.3124,141970.0
2016-01-12 15:50:00,26.02,26.04,25.97,26.04,250348.0,21.3042,21.3205,21.2632,21.3205,250348.0
2016-01-13 09:30:00,26.09,26.23,25.97,26.13,97010.0,21.3615,21.4761,21.2632,21.3942,97010.0
2016-01-13 09:40:00,26.13,26.29,26.08,26.14,22447.0,21.3942,21.5252,21.3533,21.4024,22447.0
2016-01-13 09:50:00,26.14,26.16,25.97,26.08,16865.0,21.4024,21.4188,21.2632,21.3533,16865.0
2016-01-13 10:00:00,26.07,26.3,26.06,26.28,49075.0,21.3451,21.5334,21.3369,21.517,49075.0
2016-01-13 10:10:00,26.27,26.27,26.06,26.07,25980.0,21.5089,21.5089,21.3369,21.3451,25980.0
2016-01-13 10:20:00,26.09,26.09,25.9,25.95,17975.0,21.3615,21.3615,21.2059,21.2469,17975.0
2016-01-13 10:30:00,25.95,25.95,25.65,25.66,80853.0,21.2469,21.2469,21.0012,21.0094,80853.0
2016-01-13 10:40:00,25.66,25.92,25.65,25.92,36877.0,21.0094,21.2223,21.0012,21.2223,36877.0
2016-01-13 10:50:00,25.96,26.01,25.86,25.95,20300.0,21.255,21.296,21.1732,21.2469,20300.0
2016-01-13 11:00:00,25.94,25.94,25.71,25.72,32915.0,21.2387,21.2387,21.0503,21.0585,32915.0
2016-01-13 11:10:00,25.71,25.95,25.71,25.92,44431.0,21.0503,21.2469,21.0503,21.2223,44431.0
2016-01-13 11:20:00,25.93,26.01,25.93,25.95,19619.0,21.2305,21.296,21.2305,21.2469,19619.0
2016-01-13 11:30:00,25.94,26.02,25.9,25.92,35553.0,21.2387,21.3042,21.2059,21.2223,35553.0
2016-01-13 11:40:00,25.91,25.93,25.73,25.75,18283.0,21.2141,21.2305,21.0667,21.0831,18283.0
2016-01-13 11:50:00,25.74,25.77,25.66,25.72,32405.0,21.0749,21.0995,21.0094,21.0585,32405.0
2016-01-13 12:00:00,25.74,25.78,25.68,25.73,23872.0,21.0749,21.1077,21.0258,21.0667,23872.0
2016-01-13 12:10:00,25.73,25.79,25.7,25.73,28137.0,21.0667,21.1158,21.0422,21.0667,28137.0
2016-01-13 12:20:00,25.72,25.77,25.67,25.77,28912.0,21.0585,21.0995,21.0176,21.0995,28912.0
2016-01-13 12:30:00,25.77,25.77,25.62,25.63,16452.0,21.0995,21.0995,20.9767,20.9848,16452.0
2016-01-13 12:40:00,25.63,25.67,25.59,25.59,36732.0,20.9848,21.0176,20.9521,20.9521,36732.0
2016-01-13 12:50:00,25.59,25.59,25.5,25.54,26990.0,20.9521,20.9521,20.8784,20.9112,26990.0
2016-01-13 13:00:00,25.54,25.54,25.46,25.51,24128.0,20.9112,20.9112,20.8457,20.8866,24128.0
2016-01-13 13:10:00,25.52,25.52,25.39,25.44,17752.0,20.8948,20.8948,20.7883,20.8293,17752.0
2016-01-13 13:20:00,25.44,25.54,25.42,25.43,32200.0,20.8293,20.9112,20.8129,20.8211,32200.0
2016-01-13 13:30:00,25.42,25.46,25.32,25.33,39523.0,20.8129,20.8457,20.731,20.7392,39523.0
2016-01-13 13:40:00,25.32,25.52,25.29,25.5,137983.0,20.731,20.8948,20.7065,20.8784,137983.0
2016-01-13 13:50:00,25.48,25.63,25.46,25.46,36558.0,20.862,20.9848,20.8457,20.8457,36558.0
2016-01-13 14:00:00,25.46,25.57,25.45,25.47,32992.0,20.8457,20.9357,20.8375,20.8538,32992.0
2016-01-13 14:10:00,25.47,25.53,25.41,25.51,53182.0,20.8538,20.903,20.8047,20.8866,53182.0
2016-01-13 14:20:00,25.5,25.57,25.49,25.53,60060.0,20.8784,20.9357,20.8702,20.903,60060.0
2016-01-13 14:30:00,25.52,25.54,25.39,25.46,69096.0,20.8948,20.9112,20.7883,20.8457,69096.0
2016-01-13 14:40:00,25.46,25.58,25.45,25.53,128326.0,20.8457,20.9439,20.8375,20.903,128326.0
2016-01-13 14:50:00,25.52,25.66,25.51,25.65,89184.0,20.8948,21.0094,20.8866,21.0012,89184.0
2016-01-13 15:00:00,25.66,25.73,25.65,25.69,60569.0,21.0094,21.0667,21.0012,21.034,60569.0
2016-01-13 15:10:00,25.67,25.67,25.53,25.65,56282.0,21.0176,21.0176,20.903,21.0012,56282.0
2016-01-13 15:20:00,25.64,25.69,25.58,25.67,71668.0,20.993,21.034,20.9439,21.0176,71668.0
2016-01-13 15:30:00,25.66,25.67,25.54,25.59,93431.0,21.0094,21.0176,20.9112,20.9521,93431.0
2016-01-13 15:40:00,25.59,25.59,25.5,25.51,138067.0,20.9521,20.9521,20.8784,20.8866,138067.0
2016-01-13 15:50:00,25.5,25.58,25.44,25.53,294287.0,20.8784,20.9439,20.8293,20.903,294287.0
2016-01-14 09:30:00,25.45,25.67,25.3,25.34,38033.0,20.8375,21.0176,20.7147,20.7474,38033.0
2016-01-14 09:40:00,25.35,25.43,25.23,25.26,26967.0,20.7556,20.8211,20.6573,20.6819,26967.0
2016-01-14 09:50:00,25.27,25.31,25.08,25.14,39254.0,20.6901,20.7228,20.5345,20.5837,39254.0
2016-01-14 10:00:00,25.13,25.29,25.02,25.26,50098.0,20.5755,20.7065,20.4854,20.6819,50098.0
2016-01-14 10:10:00,25.24,25.51,25.19,25.5,36799.0,20.6655,20.8866,20.6246,20.8784,36799.0
2016-01-14 10:20:00,25.5,25.85,25.5,25.8,62877.0,20.8784,21.165,20.8784,21.124,62877.0
2016-01-14 10:30:00,25.8,25.83,25.63,25.66,58959.0,21.124,21.1486,20.9848,21.0094,58959.0
2016-01-14 10:40:00,25.65,25.97,25.63,25.97,35280.0,21.0012,21.2632,20.9848,21.2632,35280.0
2016-01-14 10:50:00,25.97,25.97,25.77,25.77,18660.0,21.2632,21.2632,21.0995,21.0995,18660.0
2016-01-14 11:00:00,25.8,25.84,25.49,25.53,37249.0,21.124,21.1568,20.8702,20.903,37249.0
2016-01-14 11:10:00,25.52,25.58,25.42,25.42,60994.0,20.8948,20.9439,20.8129,20.8129,60994.0
2016-01-14 11:20:00,25.41,25.44,25.32,25.34,21297.0,20.8047,20.8293,20.731,20.7474,21297.0
2016-01-14 11:30:00,25.35,25.43,25.33,25.39,18567.0,20.7556,20.8211,20.7392,20.7883,18567.0
2016-01-14 11:40:00,25.39,25.54,25.39,25.52,21610.0,20.7883,20.9112,20.7883,20.8948,21610.0
2016-01-14 11:50:00,25.52,25.58,25.48,25.52,19685.0,20.8948,20.9439,20.862,20.8948,19685.0
2016-01-14 12:00:00,25.53,25.61,25.48,25.53,54719.0,20.903,20.9685,20.862,20.903,54719.0
2016-01-14 12:10:00,25.53,25.65,25.51,25.62,23962.0,20.903,21.0012,20.8866,20.9767,23962.0
2016-01-14 12:20:00,25.63,25.7,25.6,25.68,23054.0,20.9848,21.0422,20.9603,21.0258,23054.0
2016-01-14 12:30:00,25.69,25.75,25.63,25.75,24086.0,21.034,21.0831,20.9848,21.0831,24086.0
2016-01-14 12:40:00,25.75,25.84,25.74,25.84,37119.0,21.0831,21.1568,21.0749,21.1568,37119.0
2016-01-14 12:50:00,25.83,25.91,25.8,25.85,21067.0,21.1486,21.2141,21.124,21.165,21067.0
2016-01-14 13:00:00,25.84,25.98,25.83,25.94,29784.0,21.1568,21.2714,21.1486,21.2387,29784.0
2016-01-14 13:10:00,25.95,25.97,25.93,25.97,18449.0,21.2469,21.2632,21.2305,21.2632,18449.0
2016-01-14 13:20:00,25.97,26.19,25.97,26.16,45162.0,21.2632,21.4434,21.2632,21.4188,45162.0
2016-01-14 13:30:00,26.17,26.22,26.1,26.1,38219.0,21.427,21.4679,21.3697,21.3697,38219.0
2016-01-14 13:40:00,26.1,26.16,26.06,26.14,55424.0,21.3697,21.4188,21.3369,21.4024,55424.0
2016-01-14 13:50:00,26.12,26.2,26.1,26.19,21557.0,21.386,21.4515,21.3697,21.4434,21557.0
2016-01-14 14:00:00,26.2,26.2,26.02,26.03,24549.0,21.4515,21.4515,21.3042,21.3124,24549.0
2016-01-14 14:10:00,26.03,26.06,25.99,26.04,24094.0,21.3124,21.3369,21.2796,21.3205,24094.0
2016-01-14 14:20:00,26.03,26.13,26.02,26.09,18617.0,21.3124,21.3942,21.3042,21.3615,18617.0
2016-01-14 14:30:00,26.1,26.14,26.08,26.08,30441.0,21.3697,21.4024,21.3533,21.3533,30441.0
2016-01-14 14:40:00,26.08,26.14,26.05,26.13,22439.0,21.3533,21.4024,21.3287,21.3942,22439.0
2016-01-14 14:50:00,26.13,26.3,26.13,26.27,28747.0,21.3942,21.5334,21.3942,21.5089,28747.0
2016-01-14 15:00:00,26.27,26.29,26.23,26.28,27986.0,21.5089,21.5252,21.4761,21.517,27986.0
2016-01-14 15:10:00,26.28,26.34,26.27,26.34,40617.0,21.517,21.5662,21.5089,21.5662,40617.0
2016-01-14 15:20:00,26.33,26.33,26.17,26.17,40297.0,21.558,21.558,21.427,21.427,40297.0
2016-01-14 15:30:00,26.17,26.18,25.98,26.1,86652.0,21.427,21.4352,21.2714,21.3697,86652.0
2016-01-14 15:40:00,26.1,26.16,26.07,26.12,85518.0,21.3697,21.4188,21.3451,21.386,85518.0
2016-01-14 15:50:00,26.12,26.14,26.03,26.07,219785.0,21.386,21.4024,21.3124,21.3451,219785.0
2016-01-15 09:30:00,25.4,25.58,25.35,25.57,134632.0,20.7965,20.9439,20.7556,20.9357,134632.0
2016-01-15 09:40:00,25.57,25.66,25.38,25.61,88639.0,20.9357,21.0094,20.7802,20.9685,88639.0
2016-01-15 09:50:00,25.58,25.58,25.05,25.08,73526.0,20.9439,20.9439,20.51,20.5345,73526.0
2016-01-15 10:00:00,25.08,25.3,25.04,25.25,52792.0,20.5345,20.7147,20.5018,20.6737,52792.0
2016-01-15 10:10:00,25.25,25.26,24.84,24.99,247717.0,20.6737,20.6819,20.338,20.4608,247717.0
2016-01-15 10:20:00,24.95,25.17,24.93,24.98,62896.0,20.4281,20.6082,20.4117,20.4527,62896.0
2016-01-15 10:30:00,24.98,25.25,24.98,25.22,163083.0,20.4527,20.6737,20.4527,20.6492,163083.0
2016-01-15 10:40:00,25.22,25.29,25.08,25.27,33813.0,20.6492,20.7065,20.5345,20.6901,33813.0
2016-01-15 10:50:00,25.26,25.26,24.88,24.91,52911.0,20.6819,20.6819,20.3708,20.3953,52911.0
2016-01-15 11:00:00,24.9,25.05,24.88,25.02,69144.0,20.3872,20.51,20.3708,20.4854,69144.0
2016-01-15 11:10:00,25.01,25.12,24.96,25.04,79084.0,20.4772,20.5673,20.4363,20.5018,79084.0
2016-01-15 11:20:00,25.02,25.05,24.97,25.01,50653.0,20.4854,20.51,20.4445,20.4772,50653.0
2016-01-15 11:30:00,25.0,25.03,24.8,24.9,103183.0,20.469,20.4936,20.3053,20.3872,103183.0
2016-01-15 11:40:00,24.9,24.9,24.74,24.75,44605.0,20.3872,20.3872,20.2562,20.2643,44605.0
2016-01-15 11:50:00,24.76,24.76,24.59,24.64,69054.0,20.2725,20.2725,20.1333,20.1743,69054.0
2016-01-15 12:00:00,24.62,24.63,24.45,24.62,155136.0,20.1579,20.1661,20.0187,20.1579,155136.0
2016-01-15 12:10:00,24.59,24.63,24.45,24.45,35108.0,20.1333,20.1661,20.0187,20.0187,35108.0
2016-01-15 12:20:00,24.46,24.48,24.3,24.37,45801.0,20.0269,20.0433,19.8959,19.9532,45801.0
2016-01-15 12:30:00,24.36,24.5,24.31,24.34,80897.0,19.945,20.0596,19.9041,19.9286,80897.0
2016-01-15 12:40:00,24.33,24.59,24.28,24.53,37852.0,19.9205,20.1333,19.8795,20.0842,37852.0
2016-01-15 12:50:00,24.54,24.6,24.47,24.59,24423.0,20.0924,20.1415,20.0351,20.1333,24423.0
2016-01-15 13:00:00,24.61,24.64,24.5,24.51,34577.0,20.1497,20.1743,20.0596,20.0678,34577.0
2016-01-15 13:10:00,24.52,24.82,24.51,24.81,35472.0,20.076,20.3217,20.0678,20.3135,35472.0
2016-01-15 13:20:00,24.82,24.89,24.8,24.81,22748.0,20.3217,20.379,20.3053,20.3135,22748.0
2016-01-15 13:30:00,24.81,24.93,24.79,24.84,36396.0,20.3135,20.4117,20.2971,20.338,36396.0
2016-01-15 13:40:00,24.85,25.13,24.85,25.08,58179.0,20.3462,20.5755,20.3462,20.5345,58179.0
2016-01-15 13:50:00,25.07,25.17,25.03,25.08,65034.0,20.5263,20.6082,20.4936,20.5345,65034.0
2016-01-15 14:00:00,25.11,25.11,25.03,25.09,17010.0,20.5591,20.5591,20.4936,20.5427,17010.0
2016-01-15 14:10:00,25.11,25.21,25.1,25.15,24898.0,20.5591,20.641,20.5509,20.5918,24898.0
2016-01-15 14:20:00,25.14,25.19,25.08,25.1,23651.0,20.5837,20.6246,20.5345,20.5509,23651.0
2016-01-15 14:30:00,25.11,25.13,25.05,25.12,24155.0,20.5591,20.5755,20.51,20.5673,24155.0
2016-01-15 14:40:00,25.13,25.24,25.11,25.24,29403.0,20.5755,20.6655,20.5591,20.6655,29403.0
2016-01-15 14:50:00,25.21,25.32,25.19,25.32,76399.0,20.641,20.731,20.6246,20.731,76399.0
2016-01-15 15:00:00,25.32,25.44,25.25,25.33,72232.0,20.731,20.8293,20.6737,20.7392,72232.0
2016-01-15 15:10:00,25.34,25.35,25.18,25.18,62134.0,20.7474,20.7556,20.6164,20.6164,62134.0
2016-01-15 15:20:00,25.18,25.5,25.17,25.47,107183.0,20.6164,20.8784,20.6082,20.8538,107183.0
2016-01-15 15:30:00,25.47,25.48,25.38,25.41,117316.0,20.8538,20.862,20.7802,20.8047,117316.0
2016-01-15 15:40:00,25.4,25.46,25.3,25.46,200650.0,20.7965,20.8457,20.7147,20.8457,200650.0
2016-01-15 15:50:00,25.45,25.55,25.43,25.55,451422.0,20.8375,20.9193,20.8211,20.9193,451422.0
2016-01-19 09:30:00,25.79,26.0,25.47,25.57,107132.0,21.1158,21.2878,20.8538,20.9357,107132.0
2016-01-19 09:40:00,25.58,25.64,25.31,25.38,69499.0,20.9439,20.993,20.7228,20.7802,69499.0
2016-01-19 09:50:00,25.34,25.6,25.24,25.6,51119.0,20.7474,20.9603,20.6655,20.9603,51119.0
2016-01-19 10:00:00,25.6,25.63,25.49,25.5,80615.0,20.9603,20.9848,20.8702,20.8784,80615.0
2016-01-19 10:10:00,25.51,25.56,25.35,25.35,69022.0,20.8866,20.9275,20.7556,20.7556,69022.0
2016-01-19 10:20:00,25.35,25.63,25.34,25.62,50363.0,20.7556,20.9848,20.7474,20.9767,50363.0
2016-01-19 10:30:00,25.63,25.69,25.53,25.53,62619.0,20.9848,21.034,20.903,20.903,62619.0
2016-01-19 10:40:00,25.52,25.69,25.47,25.69,36553.0,20.8948,21.034,20.8538,21.034,36553.0
2016-01-19 10:50:00,25.69,25.71,25.39,25.39,46662.0,21.034,21.0503,20.7883,20.7883,46662.0
2016-01-19 11:00:00,25.39,25.53,25.37,25.51,68771.0,20.7883,20.903,20.772,20.8866,68771.0
2016-01-19 11:10:00,25.51,25.51,25.28,25.33,59718.0,20.8866,20.8866,20.6983,20.7392,59718.0
2016-01-19 11:20:00,25.33,25.39,25.2,25.38,47653.0,20.7392,20.7883,20.6328,20.7802,47653.0
2016-01-19 11:30:00,25.39,25.44,25.34,25.36,39789.0,20.7883,20.8293,20.7474,20.7638,39789.0
2016-01-19 11:40:00,25.35,25.35,25.25,25.3,40505.0,20.7556,20.7556,20.6737,20.7147,40505.0
2016-01-19 11:50:00,25.29,25.41,25.23,25.4,50285.0,20.7065,20.8047,20.6573,20.7965,50285.0
2016-01-19 12:00:00,25.39,25.44,25.26,25.27,62288.0,20.7883,20.8293,20.6819,20.6901,62288.0
2016-01-19 12:10:00,25.27,25.42,25.22,25.37,36842.0,20.6901,20.8129,20.6492,20.772,36842.0
2016-01-19 12:20:00,25.35,25.38,25.26,25.35,39231.0,20.7556,20.7802,20.6819,20.7556,39231.0
2016-01-19 12:30:00,25.35,25.36,25.24,25.24,35161.0,20.7556,20.7638,20.6655,20.6655,35161.0
2016-01-19 12:40:00,25.24,25.34,25.18,25.24,27701.0,20.6655,20.7474,20.6164,20.6655,27701.0
2016-01-19 12:50:00,25.24,25.31,25.24,25.3,24757.0,20.6655,20.7228,20.6655,20.7147,24757.0
2016-01-19 13:00:00,25.3,25.39,25.29,25.36,24633.0,20.7147,20.7883,20.7065,20.7638,24633.0
2016-01-19 13:10:00,25.37,25.56,25.37,25.55,22333.0,20.772,20.9275,20.772,20.9193,22333.0
2016-01-19 13:20:00,25.56,25.58,25.45,25.48,31046.0,20.9275,20.9439,20.8375,20.862,31046.0
2016-01-19 13:30:00,25.47,25.51,25.21,25.24,101214.0,20.8538,20.8866,20.641,20.6655,101214.0
2016-01-19 13:40:00,25.23,25.25,25.05,25.06,63155.0,20.6573,20.6737,20.51,20.5182,63155.0
2016-01-19 13:50:00,25.07,25.07,24.87,24.93,46452.0,20.5263,20.5263,20.3626,20.4117,46452.0
2016-01-19 14:00:00,24.93,24.98,24.72,24.75,75718.0,20.4117,20.4527,20.2398,20.2643,75718.0
2016-01-19 14:10:00,24.74,24.82,24.67,24.82,59024.0,20.2562,20.3217,20.1988,20.3217,59024.0
2016-01-19 14:20:00,24.8,24.99,24.79,24.88,51048.0,20.3053,20.4608,20.2971,20.3708,51048.0
2016-01-19 14:30:00,24.88,24.93,24.76,24.81,34566.0,20.3708,20.4117,20.2725,20.3135,34566.0
2016-01-19 14:40:00,24.81,24.85,24.7,24.73,51851.0,20.3135,20.3462,20.2234,20.248,51851.0
2016-01-19 14:50:00,24.74,24.92,24.71,24.92,47334.0,20.2562,20.4035,20.2316,20.4035,47334.0
2016-01-19 15:00:00,24.91,25.08,24.88,25.07,66965.0,20.3953,20.5345,20.3708,20.5263,66965.0
2016-01-19 15:10:00,25.06,25.09,25.0,25.04,61576.0,20.5182,20.5427,20.469,20.5018,61576.0
2016-01-19 15:20:00,25.05,25.25,25.01,25.24,57735.0,20.51,20.6737,20.4772,20.6655,57735.0
2016-01-19 15:30:00,25.24,25.29,25.15,25.19,99464.0,20.6655,20.7065,20.5918,20.6246,99464.0
2016-01-19 15:40:00,25.19,25.34,25.16,25.31,139361.0,20.6246,20.7474,20.6,20.7228,139361.0
2016-01-19 15:50:00,25.32,25.34,25.18,25.21,359939.0,20.731,20.7474,20.6164,20.641,359939.0
2016-01-20 09:30:00,24.83,25.55,24.76,25.44,118862.0,20.3298,20.9193,20.2725,20.8293,118862.0
2016-01-20 09:40:00,25.49,25.7,25.35,25.61,128808.0,20.8702,21.0422,20.7556,20.9685,128808.0
2016-01-20 09:50:00,25.61,25.78,25.09,25.12,150442.0,20.9685,21.1077,20.5427,20.5673,150442.0
2016-01-20 10:00:00,25.12,25.26,25.07,25.14,69197.0,20.5673,20.6819,20.5263,20.5837,69197.0
2016-01-20 10:10:00,25.15,25.18,24.86,24.88,115627.0,20.5918,20.6164,20.3544,20.3708,115627.0
2016-01-20 10:20:00,24.87,24.88,24.39,24.41,204037.0,20.3626,20.3708,19.9696,19.986,204037.0
2016-01-20 10:30:00,24.41,24.47,24.19,24.24,130214.0,19.986,20.0351,19.8058,19.8468,130214.0
2016-01-20 10:40:00,24.24,24.35,23.96,24.18,153998.0,19.8468,19.9368,19.6175,19.7976,153998.0
2016-01-20 10:50:00,24.18,24.34,24.18,24.26,61124.0,19.7976,19.9286,19.7976,19.8631,61124.0
2016-01-20 11:00:00,24.25,24.53,24.25,24.5,89685.0,19.855,20.0842,19.855,20.0596,89685.0
2016-01-20 11:10:00,24.49,24.51,24.41,24.5,130285.0,20.0515,20.0678,19.986,20.0596,130285.0
2016-01-20 11:20:00,24.48,24.58,24.43,24.44,69991.0,20.0433,20.1251,20.0023,20.0105,69991.0
2016-01-20 11:30:00,24.44,24.54,24.44,24.47,61108.0,20.0105,20.0924,20.0105,20.0351,61108.0
2016-01-20 11:40:00,24.46,24.46,24.32,24.41,55311.0,20.0269,20.0269,19.9123,19.986,55311.0
2016-01-20 11:50:00,24.41,24.45,24.31,24.44,39759.0,19.986,20.0187,19.9041,20.0105,39759.0
2016-01-20 12:00:00,24.43,24.47,24.28,24.28,40541.0,20.0023,20.0351,19.8795,19.8795,40541.0
2016-01-20 12:10:00,24.28,24.43,24.27,24.38,33355.0,19.8795,20.0023,19.8713,19.9614,33355.0
2016-01-20 12:20:00,24.38,24.39,24.19,24.21,57562.0,19.9614,19.9696,19.8058,19.8222,57562.0
2016-01-20 12:30:00,24.2,24.24,24.12,24.2,50835.0,19.814,19.8468,19.7485,19.814,50835.0
2016-01-20 12:40:00,24.2,24.25,24.16,24.2,44876.0,19.814,19.855,19.7813,19.814,44876.0
2016-01-20 12:50:00,24.2,24.52,24.19,24.46,60551.0,19.814,20.076,19.8058,20.0269,60551.0
2016-01-20 13:00:00,24.47,24.68,24.43,24.68,204701.0,20.0351,20.207,20.0023,20.207,204701.0
2016-01-20 13:10:00,24.69,24.78,24.66,24.72,58599.0,20.2152,20.2889,20.1906,20.2398,58599.0
2016-01-20 13:20:00,24.72,25.02,24.7,24.98,83413.0,20.2398,20.4854,20.2234,20.4527,83413.0
2016-01-20 13:30:00,24.98,25.07,24.96,25.05,118361.0,20.4527,20.5263,20.4363,20.51,118361.0
2016-01-20 13:40:00,25.07,25.33,25.05,25.29,70610.0,20.5263,20.7392,20.51,20.7065,70610.0
2016-01-20 13:50:00,25.3,25.38,25.0,25.04,104078.0,20.7147,20.7802,20.469,20.5018,104078.0
2016-01-20 14:00:00,25.03,25.03,24.82,24.92,49389.0,20.4936,20.4936,20.3217,20.4035,49389.0
2016-01-20 14:10:00,24.92,25.27,24.92,25.11,70211.0,20.4035,20.6901,20.4035,20.5591,70211.0
2016-01-20 14:20:00,25.11,25.19,25.05,25.15,48743.0,20.5591,20.6246,20.51,20.5918,48743.0
2016-01-20 14:30:00,25.16,25.36,25.07,25.34,54383.0,20.6,20.7638,20.5263,20.7474,54383.0
2016-01-20 14:40:00,25.34,25.38,25.3,25.37,63306.0,20.7474,20.7802,20.7147,20.772,63306.0
2016-01-20 14:50:00,25.37,25.64,25.35,25.54,71224.0,20.772,20.993,20.7556,20.9112,71224.0
2016-01-20 15:00:00,25.55,25.72,25.48,25.66,99157.0,20.9193,21.0585,20.862,21.0094,99157.0
2016-01-20 15:10:00,25.67,25.86,25.67,25.81,106930.0,21.0176,21.1732,21.0176,21.1322,106930.0
2016-01-20 15:20:00,25.81,25.87,25.72,25.8,94860.0,21.1322,21.1814,21.0585,21.124,94860.0
2016-01-20 15:30:00,25.83,25.83,25.67,25.75,133402.0,21.1486,21.1486,21.0176,21.0831,133402.0
2016-01-20 15:40:00,25.75,25.75,25.44,25.52,166539.0,21.0831,21.0831,20.8293,20.8948,166539.0
2016-01-20 15:50:00,25.52,25.62,25.47,25.56,253098.0,20.8948,20.9767,20.8538,20.9275,253098.0
2016-01-21 09:30:00,25.57,25.9,25.4,25.68,164697.0,20.9357,21.2059,20.7965,21.0258,164697.0
2016-01-21 09:40:00,25.69,25.74,25.51,25.55,68228.0,21.034,21.0749,20.8866,20.9193,68228.0
2016-01-21 09:50:00,25.53,25.76,25.5,25.63,81800.0,20.903,21.0913,20.8784,20.9848,81800.0
2016-01-21 10:00:00,25.66,25.92,25.64,25.91,112903.0,21.0094,21.2223,20.993,21.2141,112903.0
2016-01-21 10:10:00,25.89,26.16,25.88,25.95,111461.0,21.1977,21.4188,21.1895,21.2469,111461.0
2016-01-21 10:20:00,25.93,26.07,25.78,26.02,77216.0,21.2305,21.3451,21.1077,21.3042,77216.0
2016-01-21 10:30:00,26.02,26.09,25.89,25.91,96456.0,21.3042,21.3615,21.1977,21.2141,96456.0
2016-01-21 10:40:00,25.92,26.04,25.91,25.95,137940.0,21.2223,21.3205,21.2141,21.2469,137940.0
2016-01-21 10:50:00,25.93,26.17,25.89,25.89,56983.0,21.2305,21.427,21.1977,21.1977,56983.0
2016-01-21 11:00:00,25.89,26.14,25.73,26.07,78422.0,21.1977,21.4024,21.0667,21.3451,78422.0
2016-01-21 11:10:00,26.04,26.07,25.93,26.06,37613.0,21.3205,21.3451,21.2305,21.3369,37613.0
2016-01-21 11:20:00,26.07,26.11,25.87,25.92,76024.0,21.3451,21.3779,21.1814,21.2223,76024.0
2016-01-21 11:30:00,25.93,26.22,25.9,26.18,46867.0,21.2305,21.4679,21.2059,21.4352,46867.0
2016-01-21 11:40:00,26.19,26.25,26.05,26.25,46378.0,21.4434,21.4925,21.3287,21.4925,46378.0
2016-01-21 11:50:00,26.25,26.31,26.18,26.26,25233.0,21.4925,21.5416,21.4352,21.5007,25233.0
2016-01-21 12:00:00,26.27,26.39,26.26,26.35,27156.0,21.5089,21.6071,21.5007,21.5744,27156.0
2016-01-21 12:10:00,26.37,26.42,26.25,26.38,70449.0,21.5907,21.6317,21.4925,21.5989,70449.0
2016-01-21 12:20:00,26.36,26.39,26.21,26.3,41721.0,21.5825,21.6071,21.4597,21.5334,41721.0
2016-01-21 12:30:00,26.28,26.33,26.25,26.32,20125.0,21.517,21.558,21.4925,21.5498,20125.0
2016-01-21 12:40:00,26.32,26.37,26.27,26.29,22170.0,21.5498,21.5907,21.5089,21.5252,22170.0
2016-01-21 12:50:00,26.3,26.3,26.15,26.19,31645.0,21.5334,21.5334,21.4106,21.4434,31645.0
2016-01-21 13:00:00,26.18,26.24,26.13,26.23,51043.0,21.4352,21.4843,21.3942,21.4761,51043.0
2016-01-21 13:10:00,26.24,26.24,26.0,26.06,68873.0,21.4843,21.4843,21.2878,21.3369,68873.0
2016-01-21 13:20:00,26.05,26.06,25.87,25.95,24659.0,21.3287,21.3369,21.1814,21.2469,24659.0
2016-01-21 13:30:00,25.94,26.09,25.87,26.09,29894.0,21.2387,21.3615,21.1814,21.3615,29894.0
2016-01-21 13:40:00,26.07,26.19,26.07,26.15,33460.0,21.3451,21.4434,21.3451,21.4106,33460.0
2016-01-21 13:50:00,26.14,26.14,26.03,26.09,19472.0,21.4024,21.4024,21.3124,21.3615,19472.0
2016-01-21 14:00:00,26.11,26.11,25.98,25.98,25711.0,21.3779,21.3779,21.2714,21.2714,25711.0
2016-01-21 14:10:00,25.97,25.98,25.76,25.76,39357.0,21.2632,21.2714,21.0913,21.0913,39357.0
2016-01-21 14:20:00,25.77,25.95,25.77,25.88,30279.0,21.0995,21.2469,21.0995,21.1895,30279.0
2016-01-21 14:30:00,25.88,26.03,25.87,25.95,30235.0,21.1895,21.3124,21.1814,21.2469,30235.0
2016-01-21 14:40:00,25.97,26.04,25.87,25.89,32061.0,21.2632,21.3205,21.1814,21.1977,32061.0
2016-01-21 14:50:00,25.89,26.21,25.89,26.14,26925.0,21.1977,21.4597,21.1977,21.4024,26925.0
2016-01-21 15:00:00,26.13,26.14,25.9,25.93,47697.0,21.3942,21.4024,21.2059,21.2305,47697.0
2016-01-21 15:10:00,25.94,26.07,25.94,26.01,41512.0,21.2387,21.3451,21.2387,21.296,41512.0
2016-01-21 15:20:00,26.0,26.14,25.99,26.1,42322.0,21.2878,21.4024,21.2796,21.3697,42322.0
2016-01-21 15:30:00,26.09,26.25,26.08,26.18,91544.0,21.3615,21.4925,21.3533,21.4352,91544.0
2016-01-21 15:40:00,26.17,26.23,26.14,26.16,110777.0,21.427,21.4761,21.4024,21.4188,110777.0
2016-01-21 15:50:00,26.15,26.21,26.13,26.14,275222.0,21.4106,21.4597,21.3942,21.4024,275222.0
2016-01-22 09:30:00,26.55,26.69,26.31,26.32,64518.0,21.7381,21.8527,21.5416,21.5498,64518.0
2016-01-22 09:40:00,26.32,26.55,26.11,26.53,69564.0,21.5498,21.7381,21.3779,21.7217,69564.0
2016-01-22 09:50:00,26.57,26.65,26.46,26.6,32391.0,21.7545,21.82,21.6644,21.779,32391.0
2016-01-22 10:00:00,26.63,26.63,26.32,26.43,42618.0,21.8036,21.8036,21.5498,21.6399,42618.0
2016-01-22 10:10:00,26.44,26.6,26.36,26.54,69189.0,21.648,21.779,21.5825,21.7299,69189.0
2016-01-22 10:20:00,26.54,26.55,26.26,26.28,37993.0,21.7299,21.7381,21.5007,21.517,37993.0
2016-01-22 10:30:00,26.31,26.43,26.27,26.33,40914.0,21.5416,21.6399,21.5089,21.558,40914.0
2016-01-22 10:40:00,26.33,26.37,26.22,26.31,45696.0,21.558,21.5907,21.4679,21.5416,45696.0
2016-01-22 10:50:00,26.32,26.33,26.13,26.2,35428.0,21.5498,21.558,21.3942,21.4515,35428.0
2016-01-22 11:00:00,26.21,26.29,26.07,26.11,33033.0,21.4597,21.5252,21.3451,21.3779,33033.0
2016-01-22 11:10:00,26.1,26.14,25.93,26.1,26446.0,21.3697,21.4024,21.2305,21.3697,26446.0
2016-01-22 11:20:00,26.12,26.14,25.88,25.99,23749.0,21.386,21.4024,21.1895,21.2796,23749.0
2016-01-22 11:30:00,25.98,26.04,25.92,25.97,17423.0,21.2714,21.3205,21.2223,21.2632,17423.0
2016-01-22 11:40:00,25.98,26.07,25.85,25.89,20227.0,21.2714,21.3451,21.165,21.1977,20227.0
2016-01-22 11:50:00,25.87,25.96,25.8,25.82,19931.0,21.1814,21.255,21.124,21.1404,19931.0
2016-01-22 12:00:00,25.83,25.92,25.79,25.92,19608.0,21.1486,21.2223,21.1158,21.2223,19608.0
2016-01-22 12:10:00,25.92,25.92,25.82,25.9,14817.0,21.2223,21.2223,21.1404,21.2059,14817.0
2016-01-22 12:20:00,25.9,25.99,25.85,25.86,18750.0,21.2059,21.2796,21.165,21.1732,18750.0
2016-01-22 12:30:00,25.87,25.92,25.77,25.92,24211.0,21.1814,21.2223,21.0995,21.2223,24211.0
2016-01-22 12:40:00,25.92,25.94,25.75,25.8,13173.0,21.2223,21.2387,21.0831,21.124,13173.0
2016-01-22 12:50:00,25.81,25.85,25.75,25.85,21838.0,21.1322,21.165,21.0831,21.165,21838.0
2016-01-22 13:00:00,25.85,25.85,25.63,25.64,26446.0,21.165,21.165,20.9848,20.993,26446.0
2016-01-22 13:10:00,25.64,25.7,25.64,25.68,23087.0,20.993,21.0422,20.993,21.0258,23087.0
2016-01-22 13:20:00,25.68,25.75,25.67,25.72,18990.0,21.0258,21.0831,21.0176,21.0585,18990.0
2016-01-22 13:30:00,25.72,25.73,25.65,25.66,27704.0,21.0585,21.0667,21.0012,21.0094,27704.0
2016-01-22 13:40:00,25.66,25.73,25.64,25.73,22916.0,21.0094,21.0667,20.993,21.0667,22916.0
2016-01-22 13:50:00,25.74,25.77,25.69,25.77,18519.0,21.0749,21.0995,21.034,21.0995,18519.0
2016-01-22 14:00:00,25.76,25.76,25.62,25.71,22361.0,21.0913,21.0913,20.9767,21.0503,22361.0
2016-01-22 14:10:00,25.71,25.73,25.66,25.71,23615.0,21.0503,21.0667,21.0094,21.0503,23615.0
2016-01-22 14:20:00,25.71,25.71,25.54,25.55,23554.0,21.0503,21.0503,20.9112,20.9193,23554.0
2016-01-22 14:30:00,25.54,25.59,25.53,25.56,34255.0,20.9112,20.9521,20.903,20.9275,34255.0
2016-01-22 14:40:00,25.54,25.54,25.46,25.47,36454.0,20.9112,20.9112,20.8457,20.8538,36454.0
2016-01-22 14:50:00,25.46,25.57,25.46,25.51,29977.0,20.8457,20.9357,20.8457,20.8866,29977.0
2016-01-22 15:00:00,25.52,25.54,25.49,25.51,31112.0,20.8948,20.9112,20.8702,20.8866,31112.0
2016-01-22 15:10:00,25.52,25.63,25.5,25.62,38248.0,20.8948,20.9848,20.8784,20.9767,38248.0
2016-01-22 15:20:00,25.62,25.7,25.62,25.69,33926.0,20.9767,21.0422,20.9767,21.034,33926.0
2016-01-22 15:30:00,25.7,25.76,25.68,25.76,54812.0,21.0422,21.0913,21.0258,21.0913,54812.0
2016-01-22 15:40:00,25.76,25.88,25.75,25.86,79998.0,21.0913,21.1895,21.0831,21.1732,79998.0
2016-01-22 15:50:00,25.86,25.88,25.8,25.84,164923.0,21.1732,21.1895,21.124,21.1568,164923.0
2016-01-25 09:30:00,25.75,25.83,25.3,25.51,54190.0,21.0831,21.1486,20.7147,20.8866,54190.0
2016-01-25 09:40:00,25.51,25.6,25.27,25.32,41943.0,20.8866,20.9603,20.6901,20.731,41943.0
2016-01-25 09:50:00,25.31,25.48,25.27,25.31,35775.0,20.7228,20.862,20.6901,20.7228,35775.0
2016-01-25 10:00:00,25.32,25.43,25.26,25.32,33591.0,20.731,20.8211,20.6819,20.731,33591.0
2016-01-25 10:10:00,25.32,25.37,25.18,25.34,53749.0,20.731,20.772,20.6164,20.7474,53749.0
2016-01-25 10:20:00,25.36,25.36,25.14,25.21,45222.0,20.7638,20.7638,20.5837,20.641,45222.0
2016-01-25 10:30:00,25.21,25.27,25.1,25.1,46972.0,20.641,20.6901,20.5509,20.5509,46972.0
2016-01-25 10:40:00,25.1,25.21,25.05,25.17,35141.0,20.5509,20.641,20.51,20.6082,35141.0
2016-01-25 10:50:00,25.17,25.18,25.01,25.01,31885.0,20.6082,20.6164,20.4772,20.4772,31885.0
2016-01-25 11:00:00,25.0,25.03,24.9,24.9,64402.0,20.469,20.4936,20.3872,20.3872,64402.0
2016-01-25 11:10:00,24.9,24.97,24.89,24.92,30376.0,20.3872,20.4445,20.379,20.4035,30376.0
2016-01-25 11:20:00,24.91,25.03,24.87,25.02,27833.0,20.3953,20.4936,20.3626,20.4854,27833.0
2016-01-25 11:30:00,25.02,25.05,24.86,24.88,34340.0,20.4854,20.51,20.3544,20.3708,34340.0
2016-01-25 11:40:00,24.87,24.89,24.8,24.86,50859.0,20.3626,20.379,20.3053,20.3544,50859.0
2016-01-25 11:50:00,24.86,24.92,24.85,24.88,37510.0,20.3544,20.4035,20.3462,20.3708,37510.0
2016-01-25 12:00:00,24.89,24.95,24.87,24.92,30933.0,20.379,20.4281,20.3626,20.4035,30933.0
2016-01-25 12:10:00,24.9,24.96,24.88,24.95,28935.0,20.3872,20.4363,20.3708,20.4281,28935.0
2016-01-25 12:20:00,24.96,25.0,24.94,24.98,21835.0,20.4363,20.469,20.4199,20.4527,21835.0
2016-01-25 12:30:00,24.99,25.04,24.96,25.04,21236.0,20.4608,20.5018,20.4363,20.5018,21236.0
2016-01-25 12:40:00,25.05,25.08,24.96,24.96,20486.0,20.51,20.5345,20.4363,20.4363,20486.0
2016-01-25 12:50:00,24.95,25.05,24.9,25.05,29442.0,20.4281,20.51,20.3872,20.51,29442.0
2016-01-25 13:00:00,25.05,25.13,25.05,25.12,35989.0,20.51,20.5755,20.51,20.5673,35989.0
2016-01-25 13:10:00,25.11,25.2,25.09,25.19,45639.0,20.5591,20.6328,20.5427,20.6246,45639.0
2016-01-25 13:20:00,25.19,25.2,25.1,25.11,25367.0,20.6246,20.6328,20.5509,20.5591,25367.0
2016-01-25 13:30:00,25.11,25.13,25.03,25.04,22390.0,20.5591,20.5755,20.4936,20.5018,22390.0
2016-01-25 13:40:00,25.03,25.05,24.92,24.93,16700.0,20.4936,20.51,20.4035,20.4117,16700.0
2016-01-25 13:50:00,24.93,25.02,24.92,25.0,44429.0,20.4117,20.4854,20.4035,20.469,44429.0
2016-01-25 14:00:00,25.0,25.12,24.99,25.12,35221.0,20.469,20.5673,20.4608,20.5673,35221.0
2016-01-25 14:10:00,25.12,25.14,25.06,25.14,20547.0,20.5673,20.5837,20.5182,20.5837,20547.0
2016-01-25 14:20:00,25.14,25.16,25.08,25.16,33187.0,20.5837,20.6,20.5345,20.6,33187.0
2016-01-25 14:30:00,25.15,25.19,25.12,25.17,21403.0,20.5918,20.6246,20.5673,20.6082,21403.0
2016-01-25 14:40:00,25.17,25.19,25.09,25.1,36188.0,20.6082,20.6246,20.5427,20.5509,36188.0
2016-01-25 14:50:00,25.1,25.19,25.09,25.19,28819.0,20.5509,20.6246,20.5427,20.6246,28819.0
2016-01-25 15:00:00,25.19,25.28,25.1,25.1,48513.0,20.6246,20.6983,20.5509,20.5509,48513.0
2016-01-25 15:10:00,25.11,25.2,25.09,25.2,80029.0,20.5591,20.6328,20.5427,20.6328,80029.0
2016-01-25 15:20:00,25.2,25.2,25.07,25.1,36572.0,20.6328,20.6328,20.5263,20.5509,36572.0
2016-01-25 15:30:00,25.1,25.12,25.0,25.03,67759.0,20.5509,20.5673,20.469,20.4936,67759.0
2016-01-25 15:40:00,25.02,25.05,24.98,25.03,118134.0,20.4854,20.51,20.4527,20.4936,118134.0
2016-01-25 15:50:00,25.02,25.03,24.95,25.01,164242.0,20.4854,20.4936,20.4281,20.4772,164242.0
2016-01-26 09:30:00,25.18,25.53,25.14,25.42,30782.0,20.6164,20.903,20.5837,20.8129,30782.0
2016-01-26 09:40:00,25.42,25.61,25.24,25.24,24669.0,20.8129,20.9685,20.6655,20.6655,24669.0
2016-01-26 09:50:00,25.28,25.34,25.18,25.24,33946.0,20.6983,20.7474,20.6164,20.6655,33946.0
2016-01-26 10:00:00,25.28,25.37,25.26,25.35,59043.0,20.6983,20.772,20.6819,20.7556,59043.0
2016-01-26 10:10:00,25.37,25.69,25.35,25.58,63267.0,20.772,21.034,20.7556,20.9439,63267.0
2016-01-26 10:20:00,25.6,25.6,25.44,25.53,38239.0,20.9603,20.9603,20.8293,20.903,38239.0
2016-01-26 10:30:00,25.54,25.61,25.49,25.54,27412.0,20.9112,20.9685,20.8702,20.9112,27412.0
2016-01-26 10:40:00,25.55,25.59,25.41,25.43,21044.0,20.9193,20.9521,20.8047,20.8211,21044.0
2016-01-26 10:50:00,25.44,25.45,25.39,25.45,18896.0,20.8293,20.8375,20.7883,20.8375,18896.0
2016-01-26 11:00:00,25.45,25.63,25.44,25.52,33029.0,20.8375,20.9848,20.8293,20.8948,33029.0
2016-01-26 11:10:00,25.5,25.61,25.48,25.56,41859.0,20.8784,20.9685,20.862,20.9275,41859.0
2016-01-26 11:20:00,25.57,25.57,25.42,25.5,64402.0,20.9357,20.9357,20.8129,20.8784,64402.0
2016-01-26 11:30:00,25.5,25.51,25.37,25.4,52519.0,20.8784,20.8866,20.772,20.7965,52519.0
2016-01-26 11:40:00,25.4,25.42,25.37,25.42,41827.0,20.7965,20.8129,20.772,20.8129,41827.0
2016-01-26 11:50:00,25.42,25.5,25.4,25.43,48065.0,20.8129,20.8784,20.7965,20.8211,48065.0
2016-01-26 12:00:00,25.45,25.63,25.42,25.6,36848.0,20.8375,20.9848,20.8129,20.9603,36848.0
2016-01-26 12:10:00,25.61,25.78,25.59,25.73,20592.0,20.9685,21.1077,20.9521,21.0667,20592.0
2016-01-26 12:20:00,25.73,25.76,25.68,25.71,17632.0,21.0667,21.0913,21.0258,21.0503,17632.0
2016-01-26 12:30:00,25.7,25.82,25.7,25.8,17871.0,21.0422,21.1404,21.0422,21.124,17871.0
2016-01-26 12:40:00,25.81,25.84,25.75,25.75,14266.0,21.1322,21.1568,21.0831,21.0831,14266.0
2016-01-26 12:50:00,25.77,25.79,25.74,25.77,13588.0,21.0995,21.1158,21.0749,21.0995,13588.0
2016-01-26 13:00:00,25.78,25.9,25.76,25.76,16867.0,21.1077,21.2059,21.0913,21.0913,16867.0
2016-01-26 13:10:00,25.77,25.89,25.76,25.88,15401.0,21.0995,21.1977,21.0913,21.1895,15401.0
2016-01-26 13:20:00,25.88,25.95,25.88,25.91,16803.0,21.1895,21.2469,21.1895,21.2141,16803.0
2016-01-26 13:30:00,25.91,25.91,25.76,25.76,24606.0,21.2141,21.2141,21.0913,21.0913,24606.0
2016-01-26 13:40:00,25.78,25.81,25.73,25.79,101183.0,21.1077,21.1322,21.0667,21.1158,101183.0
2016-01-26 13:50:00,25.79,25.8,25.72,25.79,28673.0,21.1158,21.124,21.0585,21.1158,28673.0
2016-01-26 14:00:00,25.79,25.89,25.76,25.78,78856.0,21.1158,21.1977,21.0913,21.1077,78856.0
2016-01-26 14:10:00,25.77,25.8,25.73,25.73,36072.0,21.0995,21.124,21.0667,21.0667,36072.0
2016-01-26 14:20:00,25.75,25.78,25.65,25.65,19790.0,21.0831,21.1077,21.0012,21.0012,19790.0
2016-01-26 14:30:00,25.64,25.69,25.64,25.65,34488.0,20.993,21.034,20.993,21.0012,34488.0
2016-01-26 14:40:00,25.64,25.67,25.57,25.57,37728.0,20.993,21.0176,20.9357,20.9357,37728.0
2016-01-26 14:50:00,25.57,25.6,25.46,25.49,100685.0,20.9357,20.9603,20.8457,20.8702,100685.0
2016-01-26 15:00:00,25.49,25.57,25.47,25.5,50849.0,20.8702,20.9357,20.8538,20.8784,50849.0
2016-01-26 15:10:00,25.51,25.57,25.48,25.48,38620.0,20.8866,20.9357,20.862,20.862,38620.0
2016-01-26 15:20:00,25.48,25.62,25.48,25.61,87396.0,20.862,20.9767,20.862,20.9685,87396.0
2016-01-26 15:30:00,25.6,25.72,25.57,25.71,69789.0,20.9603,21.0585,20.9357,21.0503,69789.0
2016-01-26 15:40:00,25.72,25.83,25.7,25.7,95618.0,21.0585,21.1486,21.0422,21.0422,95618.0
2016-01-26 15:50:00,25.71,25.72,25.66,25.69,163793.0,21.0503,21.0585,21.0094,21.034,163793.0
2016-01-27 09:30:00,25.68,25.87,25.39,25.87,46142.0,21.0258,21.1814,20.7883,21.1814,46142.0
2016-01-27 09:40:00,25.89,26.06,25.82,25.89,50899.0,21.1977,21.3369,21.1404,21.1977,50899.0
2016-01-27 09:50:00,25.87,25.93,25.76,25.91,48831.0,21.1814,21.2305,21.0913,21.2141,48831.0
2016-01-27 10:00:00,25.91,25.93,25.66,25.78,67228.0,21.2141,21.2305,21.0094,21.1077,67228.0
2016-01-27 10:10:00,25.79,25.79,25.57,25.78,104230.0,21.1158,21.1158,20.9357,21.1077,104230.0
2016-01-27 10:20:00,25.78,25.96,25.78,25.87,35274.0,21.1077,21.255,21.1077,21.1814,35274.0
2016-01-27 10:30:00,25.87,25.94,25.74,25.88,47953.0,21.1814,21.2387,21.0749,21.1895,47953.0
2016-01-27 10:40:00,25.88,26.05,25.87,25.9,28993.0,21.1895,21.3287,21.1814,21.2059,28993.0
2016-01-27 10:50:00,25.91,25.96,25.79,25.87,24598.0,21.2141,21.255,21.1158,21.1814,24598.0
2016-01-27 11:00:00,25.87,25.94,25.83,25.87,21206.0,21.1814,21.2387,21.1486,21.1814,21206.0
2016-01-27 11:10:00,25.86,25.88,25.71,25.88,23084.0,21.1732,21.1895,21.0503,21.1895,23084.0
2016-01-27 11:20:00,25.87,25.95,25.82,25.89,12633.0,21.1814,21.2469,21.1404,21.1977,12633.0
2016-01-27 11:30:00,25.89,25.97,25.85,25.96,15721.0,21.1977,21.2632,21.165,21.255,15721.0
2016-01-27 11:40:00,25.97,25.98,25.88,25.89,20536.0,21.2632,21.2714,21.1895,21.1977,20536.0
2016-01-27 11:50:00,25.91,25.94,25.85,25.91,11116.0,21.2141,21.2387,21.165,21.2141,11116.0
2016-01-27 12:00:00,25.9,25.95,25.84,25.87,14320.0,21.2059,21.2469,21.1568,21.1814,14320.0
2016-01-27 12:10:00,25.88,26.03,25.88,25.98,35599.0,21.1895,21.3124,21.1895,21.2714,35599.0
2016-01-27 12:20:00,25.98,26.0,25.9,25.94,49637.0,21.2714,21.2878,21.2059,21.2387,49637.0
2016-01-27 12:30:00,25.93,25.96,25.84,25.88,54423.0,21.2305,21.255,21.1568,21.1895,54423.0
2016-01-27 12:40:00,25.89,25.96,25.86,25.93,12691.0,21.1977,21.255,21.1732,21.2305,12691.0
2016-01-27 12:50:00,25.93,25.94,25.88,25.91,12991.0,21.2305,21.2387,21.1895,21.2141,12991.0
2016-01-27 13:00:00,25.92,25.98,25.88,25.96,22694.0,21.2223,21.2714,21.1895,21.255,22694.0
2016-01-27 13:10:00,25.94,25.99,25.9,25.91,14838.0,21.2387,21.2796,21.2059,21.2141,14838.0
2016-01-27 13:20:00,25.92,26.02,25.92,25.97,19179.0,21.2223,21.3042,21.2223,21.2632,19179.0
2016-01-27 13:30:00,25.98,26.03,25.97,25.99,28226.0,21.2714,21.3124,21.2632,21.2796,28226.0
2016-01-27 13:40:00,25.99,26.02,25.92,25.98,44159.0,21.2796,21.3042,21.2223,21.2714,44159.0
2016-01-27 13:50:00,25.98,26.14,25.97,26.14,19617.0,21.2714,21.4024,21.2632,21.4024,19617.0
2016-01-27 14:00:00,26.14,26.22,25.77,25.77,41562.0,21.4024,21.4679,21.0995,21.0995,41562.0
2016-01-27 14:10:00,25.77,25.97,25.76,25.96,27925.0,21.0995,21.2632,21.0913,21.255,27925.0
2016-01-27 14:20:00,25.95,26.02,25.88,25.93,22529.0,21.2469,21.3042,21.1895,21.2305,22529.0
2016-01-27 14:30:00,25.91,25.95,25.77,25.79,31619.0,21.2141,21.2469,21.0995,21.1158,31619.0
2016-01-27 14:40:00,25.79,25.91,25.74,25.84,34874.0,21.1158,21.2141,21.0749,21.1568,34874.0
2016-01-27 14:50:00,25.82,25.9,25.73,25.74,34514.0,21.1404,21.2059,21.0667,21.0749,34514.0
2016-01-27 15:00:00,25.74,25.78,25.63,25.69,48960.0,21.0749,21.1077,20.9848,21.034,48960.0
2016-01-27 15:10:00,25.68,25.69,25.56,25.6,49580.0,21.0258,21.034,20.9275,20.9603,49580.0
2016-01-27 15:20:00,25.64,25.79,25.59,25.73,47699.0,20.993,21.1158,20.9521,21.0667,47699.0
2016-01-27 15:30:00,25.72,25.77,25.65,25.66,45239.0,21.0585,21.0995,21.0012,21.0094,45239.0
2016-01-27 15:40:00,25.66,25.73,25.6,25.7,44792.0,21.0094,21.0667,20.9603,21.0422,44792.0
2016-01-27 15:50:00,25.7,25.72,25.63,25.7,105395.0,21.0422,21.0585,20.9848,21.0422,105395.0
2016-01-28 09:30:00,26.14,26.27,26.0,26.12,50799.0,21.4024,21.5089,21.2878,21.386,50799.0
2016-01-28 09:40:00,26.15,26.18,25.94,25.99,28163.0,21.4106,21.4352,21.2387,21.2796,28163.0
2016-01-28 09:50:00,25.99,26.09,25.9,26.05,75719.0,21.2796,21.3615,21.2059,21.3287,75719.0
2016-01-28 10:00:00,26.08,26.08,25.65,25.68,28283.0,21.3533,21.3533,21.0012,21.0258,28283.0
2016-01-28 10:10:00,25.66,25.77,25.63,25.72,28367.0,21.0094,21.0995,20.9848,21.0585,28367.0
2016-01-28 10:20:00,25.72,25.83,25.64,25.73,28953.0,21.0585,21.1486,20.993,21.0667,28953.0
2016-01-28 10:30:00,25.73,25.78,25.51,25.67,65215.0,21.0667,21.1077,20.8866,21.0176,65215.0
2016-01-28 10:40:00,25.68,25.68,25.59,25.64,72245.0,21.0258,21.0258,20.9521,20.993,72245.0
2016-01-28 10:50:00,25.67,25.82,25.65,25.81,24217.0,21.0176,21.1404,21.0012,21.1322,24217.0
2016-01-28 11:00:00,25.84,26.01,25.83,25.93,23645.0,21.1568,21.296,21.1486,21.2305,23645.0
2016-01-28 11:10:00,25.95,26.07,25.9,26.01,24161.0,21.2469,21.3451,21.2059,21.296,24161.0
2016-01-28 11:20:00,26.03,26.15,26.03,26.05,32839.0,21.3124,21.4106,21.3124,21.3287,32839.0
2016-01-28 11:30:00,26.05,26.07,25.88,25.94,33520.0,21.3287,21.3451,21.1895,21.2387,33520.0
2016-01-28 11:40:00,25.95,25.95,25.83,25.87,39680.0,21.2469,21.2469,21.1486,21.1814,39680.0
2016-01-28 11:50:00,25.87,25.89,25.74,25.74,27874.0,21.1814,21.1977,21.0749,21.0749,27874.0
2016-01-28 12:00:00,25.72,25.78,25.7,25.75,62028.0,21.0585,21.1077,21.0422,21.0831,62028.0
2016-01-28 12:10:00,25.75,25.75,25.62,25.62,53973.0,21.0831,21.0831,20.9767,20.9767,53973.0
2016-01-28 12:20:00,25.63,25.67,25.61,25.67,22934.0,20.9848,21.0176,20.9685,21.0176,22934.0
2016-01-28 12:30:00,25.68,25.86,25.67,25.82,45185.0,21.0258,21.1732,21.0176,21.1404,45185.0
2016-01-28 12:40:00,25.82,25.87,25.78,25.78,29700.0,21.1404,21.1814,21.1077,21.1077,29700.0
2016-01-28 12:50:00,25.81,25.82,25.57,25.64,59627.0,21.1322,21.1404,20.9357,20.993,59627.0
2016-01-28 13:00:00,25.64,25.66,25.53,25.63,34029.0,20.993,21.0094,20.903,20.9848,34029.0
2016-01-28 13:10:00,25.66,25.74,25.51,25.53,25018.0,21.0094,21.0749,20.8866,20.903,25018.0
2016-01-28 13:20:00,25.53,25.61,25.49,25.6,19486.0,20.903,20.9685,20.8702,20.9603,19486.0
2016-01-28 13:30:00,25.6,25.66,25.59,25.59,16512.0,20.9603,21.0094,20.9521,20.9521,16512.0
2016-01-28 13:40:00,25.59,25.61,25.48,25.5,36063.0,20.9521,20.9685,20.862,20.8784,36063.0
2016-01-28 13:50:00,25.49,25.5,25.38,25.41,44733.0,20.8702,20.8784,20.7802,20.8047,44733.0
2016-01-28 14:00:00,25.39,25.58,25.37,25.56,32719.0,20.7883,20.9439,20.772,20.9275,32719.0
2016-01-28 14:10:00,25.56,25.62,25.51,25.52,21050.0,20.9275,20.9767,20.8866,20.8948,21050.0
2016-01-28 14:20:00,25.52,25.58,25.5,25.58,30128.0,20.8948,20.9439,20.8784,20.9439,30128.0
2016-01-28 14:30:00,25.59,25.66,25.59,25.61,32258.0,20.9521,21.0094,20.9521,20.9685,32258.0
2016-01-28 14:40:00,25.61,25.63,25.5,25.53,24800.0,20.9685,20.9848,20.8784,20.903,24800.0
2016-01-28 14:50:00,25.53,25.55,25.46,25.52,40683.0,20.903,20.9193,20.8457,20.8948,40683.0
2016-01-28 15:00:00,25.52,25.53,25.4,25.43,57740.0,20.8948,20.903,20.7965,20.8211,57740.0
2016-01-28 15:10:00,25.43,25.45,25.38,25.44,63423.0,20.8211,20.8375,20.7802,20.8293,63423.0
2016-01-28 15:20:00,25.43,25.56,25.43,25.52,62079.0,20.8211,20.9275,20.8211,20.8948,62079.0
2016-01-28 15:30:00,25.51,25.59,25.51,25.53,46752.0,20.8866,20.9521,20.8866,20.903,46752.0
2016-01-28 15:40:00,25.53,25.56,25.43,25.48,74808.0,20.903,20.9275,20.8211,20.862,74808.0
2016-01-28 15:50:00,25.49,25.52,25.46,25.52,96886.0,20.8702,20.8948,20.8457,20.8948,96886.0
2016-01-29 09:30:00,25.68,25.83,25.56,25.65,59584.0,21.0258,21.1486,20.9275,21.0012,59584.0
2016-01-29 09:40:00,25.71,26.08,25.71,26.08,54269.0,21.0503,21.3533,21.0503,21.3533,54269.0
2016-01-29 09:50:00,26.1,26.36,25.99,26.33,67205.0,21.3697,21.5825,21.2796,21.558,67205.0
2016-01-29 10:00:00,26.36,26.47,26.25,26.34,56748.0,21.5825,21.6726,21.4925,21.5662,56748.0
2016-01-29 10:10:00,26.35,26.44,26.22,26.27,35193.0,21.5744,21.648,21.4679,21.5089,35193.0
2016-01-29 10:20:00,26.27,26.33,26.0,26.05,57176.0,21.5089,21.558,21.2878,21.3287,57176.0
2016-01-29 10:30:00,26.05,26.05,25.89,25.93,33932.0,21.3287,21.3287,21.1977,21.2305,33932.0
2016-01-29 10:40:00,25.93,26.17,25.92,26.13,31071.0,21.2305,21.427,21.2223,21.3942,31071.0
2016-01-29 10:50:00,26.13,26.18,26.05,26.16,23411.0,21.3942,21.4352,21.3287,21.4188,23411.0
2016-01-29 11:00:00,26.16,26.4,26.16,26.29,24822.0,21.4188,21.6153,21.4188,21.5252,24822.0
2016-01-29 11:10:00,26.28,26.32,26.25,26.29,19891.0,21.517,21.5498,21.4925,21.5252,19891.0
2016-01-29 11:20:00,26.3,26.4,26.26,26.28,37772.0,21.5334,21.6153,21.5007,21.517,37772.0
2016-01-29 11:30:00,26.28,26.31,26.11,26.15,35893.0,21.517,21.5416,21.3779,21.4106,35893.0
2016-01-29 11:40:00,26.15,26.24,26.05,26.17,26475.0,21.4106,21.4843,21.3287,21.427,26475.0
2016-01-29 11:50:00,26.19,26.33,26.19,26.24,19584.0,21.4434,21.558,21.4434,21.4843,19584.0
2016-01-29 12:00:00,26.2,26.33,26.16,26.28,16287.0,21.4515,21.558,21.4188,21.517,16287.0
2016-01-29 12:10:00,26.29,26.43,26.28,26.36,18968.0,21.5252,21.6399,21.517,21.5825,18968.0
2016-01-29 12:20:00,26.35,26.4,26.31,26.35,14599.0,21.5744,21.6153,21.5416,21.5744,14599.0
2016-01-29 12:30:00,26.35,26.35,26.12,26.2,23097.0,21.5744,21.5744,21.386,21.4515,23097.0
2016-01-29 12:40:00,26.21,26.28,26.16,26.2,15919.0,21.4597,21.517,21.4188,21.4515,15919.0
2016-01-29 12:50:00,26.2,26.26,26.2,26.2,16438.0,21.4515,21.5007,21.4515,21.4515,16438.0
2016-01-29 13:00:00,26.19,26.26,26.18,26.21,18032.0,21.4434,21.5007,21.4352,21.4597,18032.0
2016-01-29 13:10:00,26.21,26.27,26.19,26.27,59835.0,21.4597,21.5089,21.4434,21.5089,59835.0
2016-01-29 13:20:00,26.28,26.34,26.27,26.27,14567.0,21.517,21.5662,21.5089,21.5089,14567.0
2016-01-29 13:30:00,26.27,26.29,26.16,26.18,20596.0,21.5089,21.5252,21.4188,21.4352,20596.0
2016-01-29 13:40:00,26.18,26.28,26.17,26.25,29983.0,21.4352,21.517,21.427,21.4925,29983.0
2016-01-29 13:50:00,26.24,26.24,26.16,26.17,20957.0,21.4843,21.4843,21.4188,21.427,20957.0
2016-01-29 14:00:00,26.17,26.22,26.16,26.16,41057.0,21.427,21.4679,21.4188,21.4188,41057.0
2016-01-29 14:10:00,26.17,26.24,26.16,26.19,43564.0,21.427,21.4843,21.4188,21.4434,43564.0
2016-01-29 14:20:00,26.2,26.28,26.19,26.28,57876.0,21.4515,21.517,21.4434,21.517,57876.0
2016-01-29 14:30:00,26.29,26.31,26.2,26.23,36293.0,21.5252,21.5416,21.4515,21.4761,36293.0
2016-01-29 14:40:00,26.22,26.26,26.2,26.25,32086.0,21.4679,21.5007,21.4515,21.4925,32086.0
2016-01-29 14:50:00,26.25,26.27,26.18,26.2,25340.0,21.4925,21.5089,21.4352,21.4515,25340.0
2016-01-29 15:00:00,26.2,26.26,26.19,26.24,33900.0,21.4515,21.5007,21.4434,21.4843,33900.0
2016-01-29 15:10:00,26.24,26.25,26.21,26.25,46801.0,21.4843,21.4925,21.4597,21.4925,46801.0
2016-01-29 15:20:00,26.25,26.25,26.2,26.22,43692.0,21.4925,21.4925,21.4515,21.4679,43692.0
2016-01-29 15:30:00,26.23,26.31,26.22,26.25,78341.0,21.4761,21.5416,21.4679,21.4925,78341.0
2016-01-29 15:40:00,26.24,26.24,26.12,26.14,142402.0,21.4843,21.4843,21.386,21.4024,142402.0
2016-01-29 15:50:00,26.15,26.23,26.13,26.23,213282.0,21.4106,21.4761,21.3942,21.4761,213282.0
2016-02-01 09:30:00,26.13,26.13,25.74,25.9,48372.0,21.3942,21.3942,21.0749,21.2059,48372.0
2016-02-01 09:40:00,25.9,25.99,25.74,25.99,78883.0,21.2059,21.2796,21.0749,21.2796,78883.0
2016-02-01 09:50:00,25.98,26.26,25.94,26.18,58846.0,21.2714,21.5007,21.2387,21.4352,58846.0
2016-02-01 10:00:00,26.18,26.3,25.97,26.3,30929.0,21.4352,21.5334,21.2632,21.5334,30929.0
2016-02-01 10:10:00,26.29,26.41,26.12,26.13,30784.0,21.5252,21.6235,21.386,21.3942,30784.0
2016-02-01 10:20:00,26.13,26.28,26.13,26.25,35630.0,21.3942,21.517,21.3942,21.4925,35630.0
2016-02-01 10:30:00,26.25,26.42,26.25,26.38,36344.0,21.4925,21.6317,21.4925,21.5989,36344.0
2016-02-01 10:40:00,26.38,26.44,26.31,26.37,48395.0,21.5989,21.648,21.5416,21.5907,48395.0
2016-02-01 10:50:00,26.37,26.5,26.28,26.47,39891.0,21.5907,21.6972,21.517,21.6726,39891.0
2016-02-01 11:00:00,26.46,26.52,26.41,26.43,43620.0,21.6644,21.7135,21.6235,21.6399,43620.0
2016-02-01 11:10:00,26.44,26.55,26.41,26.47,35669.0,21.648,21.7381,21.6235,21.6726,35669.0
2016-02-01 11:20:00,26.46,26.46,26.37,26.43,35409.0,21.6644,21.6644,21.5907,21.6399,35409.0
2016-02-01 11:30:00,26.45,26.52,26.42,26.49,36706.0,21.6562,21.7135,21.6317,21.689,36706.0
2016-02-01 11:40:00,26.5,26.5,26.42,26.42,50376.0,21.6972,21.6972,21.6317,21.6317,50376.0
2016-02-01 11:50:00,26.42,26.44,26.32,26.36,45203.0,21.6317,21.648,21.5498,21.5825,45203.0
2016-02-01 12:00:00,26.35,26.43,26.28,26.32,33594.0,21.5744,21.6399,21.517,21.5498,33594.0
2016-02-01 12:10:00,26.33,26.4,26.33,26.37,35577.0,21.558,21.6153,21.558,21.5907,35577.0
2016-02-01 12:20:00,26.37,26.41,26.26,26.3,42110.0,21.5907,21.6235,21.5007,21.5334,42110.0
2016-02-01 12:30:00,26.3,26.32,26.18,26.2,46638.0,21.5334,21.5498,21.4352,21.4515,46638.0
2016-02-01 12:40:00,26.2,26.22,26.14,26.17,68827.0,21.4515,21.4679,21.4024,21.427,68827.0
2016-02-01 12:50:00,26.17,26.17,26.04,26.06,25867.0,21.427,21.427,21.3205,21.3369,25867.0
2016-02-01 13:00:00,26.06,26.14,25.92,25.93,43637.0,21.3369,21.4024,21.2223,21.2305,43637.0
2016-02-01 13:10:00,25.92,26.08,25.92,26.06,41499.0,21.2223,21.3533,21.2223,21.3369,41499.0
2016-02-01 13:20:00,26.08,26.18,26.06,26.18,48236.0,21.3533,21.4352,21.3369,21.4352,48236.0
2016-02-01 13:30:00,26.18,26.24,26.16,26.2,22768.0,21.4352,21.4843,21.4188,21.4515,22768.0
2016-02-01 13:40:00,26.19,26.31,26.16,26.31,22593.0,21.4434,21.5416,21.4188,21.5416,22593.0
2016-02-01 13:50:00,26.31,26.31,26.13,26.17,48258.0,21.5416,21.5416,21.3942,21.427,48258.0
2016-02-01 14:00:00,26.17,26.19,26.09,26.11,42296.0,21.427,21.4434,21.3615,21.3779,42296.0
2016-02-01 14:10:00,26.1,26.23,26.09,26.21,45198.0,21.3697,21.4761,21.3615,21.4597,45198.0
2016-02-01 14:20:00,26.21,26.28,26.19,26.27,24376.0,21.4597,21.517,21.4434,21.5089,24376.0
2016-02-01 14:30:00,26.27,26.29,26.23,26.28,35280.0,21.5089,21.5252,21.4761,21.517,35280.0
2016-02-01 14:40:00,26.29,26.38,26.25,26.26,32315.0,21.5252,21.5989,21.4925,21.5007,32315.0
2016-02-01 14:50:00,26.26,26.34,26.17,26.33,35725.0,21.5007,21.5662,21.427,21.558,35725.0
2016-02-01 15:00:00,26.32,26.39,26.29,26.39,48272.0,21.5498,21.6071,21.5252,21.6071,48272.0
2016-02-01 15:10:00,26.38,26.53,26.37,26.53,57069.0,21.5989,21.7217,21.5907,21.7217,57069.0
2016-02-01 15:20:00,26.53,26.59,26.48,26.59,47374.0,21.7217,21.7709,21.6808,21.7709,47374.0
2016-02-01 15:30:00,26.59,26.59,26.44,26.46,71209.0,21.7709,21.7709,21.648,21.6644,71209.0
2016-02-01 15:40:00,26.46,26.55,26.43,26.44,86117.0,21.6644,21.7381,21.6399,21.648,86117.0
2016-02-01 15:50:00,26.43,26.46,26.34,26.35,142757.0,21.6399,21.6644,21.5662,21.5744,142757.0
2016-02-02 09:30:00,26.26,26.84,26.17,26.53,53666.0,21.5007,21.9755,21.427,21.7217,53666.0
2016-02-02 09:40:00,26.53,26.69,26.34,26.34,63892.0,21.7217,21.8527,21.5662,21.5662,63892.0
2016-02-02 09:50:00,26.33,26.4,26.13,26.24,60602.0,21.558,21.6153,21.3942,21.4843,60602.0
2016-02-02 10:00:00,26.22,26.56,26.2,26.46,94727.0,21.4679,21.7463,21.4515,21.6644,94727.0
2016-02-02 10:10:00,26.44,26.44,26.19,26.2,47085.0,21.648,21.648,21.4434,21.4515,47085.0
2016-02-02 10:20:00,26.16,26.23,26.1,26.13,56426.0,21.4188,21.4761,21.3697,21.3942,56426.0
2016-02-02 10:30:00,26.12,26.2,26.09,26.15,65308.0,21.386,21.4515,21.3615,21.4106,65308.0
2016-02-02 10:40:00,26.15,26.18,26.03,26.09,47520.0,21.4106,21.4352,21.3124,21.3615,47520.0
2016-02-02 10:50:00,26.09,26.25,26.06,26.25,29210.0,21.3615,21.4925,21.3369,21.4925,29210.0
2016-02-02 11:00:00,26.26,26.45,26.26,26.39,81185.0,21.5007,21.6562,21.5007,21.6071,81185.0
2016-02-02 11:10:00,26.38,26.56,26.37,26.46,23249.0,21.5989,21.7463,21.5907,21.6644,23249.0
2016-02-02 11:20:00,26.46,26.46,26.35,26.38,34993.0,21.6644,21.6644,21.5744,21.5989,34993.0
2016-02-02 11:30:00,26.37,26.46,26.37,26.44,29465.0,21.5907,21.6644,21.5907,21.648,29465.0
2016-02-02 11:40:00,26.44,26.51,26.36,26.36,31914.0,21.648,21.7054,21.5825,21.5825,31914.0
2016-02-02 11:50:00,26.36,26.46,26.36,26.41,53431.0,21.5825,21.6644,21.5825,21.6235,53431.0
2016-02-02 12:00:00,26.4,26.41,26.24,26.4,131484.0,21.6153,21.6235,21.4843,21.6153,131484.0
2016-02-02 12:10:00,26.42,26.42,26.29,26.37,31327.0,21.6317,21.6317,21.5252,21.5907,31327.0
2016-02-02 12:20:00,26.38,26.49,26.32,26.49,27433.0,21.5989,21.689,21.5498,21.689,27433.0
2016-02-02 12:30:00,26.49,26.59,26.47,26.56,27369.0,21.689,21.7709,21.6726,21.7463,27369.0
2016-02-02 12:40:00,26.55,26.67,26.52,26.62,32850.0,21.7381,21.8364,21.7135,21.7954,32850.0
2016-02-02 12:50:00,26.61,26.69,26.56,26.63,84146.0,21.7872,21.8527,21.7463,21.8036,84146.0
2016-02-02 13:00:00,26.62,26.63,26.51,26.56,53189.0,21.7954,21.8036,21.7054,21.7463,53189.0
2016-02-02 13:10:00,26.56,26.66,26.55,26.63,80170.0,21.7463,21.8282,21.7381,21.8036,80170.0
2016-02-02 13:20:00,26.64,26.7,26.59,26.68,34603.0,21.8118,21.8609,21.7709,21.8445,34603.0
2016-02-02 13:30:00,26.67,26.68,26.57,26.57,42516.0,21.8364,21.8445,21.7545,21.7545,42516.0
2016-02-02 13:40:00,26.58,26.6,26.35,26.37,56241.0,21.7627,21.779,21.5744,21.5907,56241.0
2016-02-02 13:50:00,26.35,26.55,26.31,26.44,83989.0,21.5744,21.7381,21.5416,21.648,83989.0
2016-02-02 14:00:00,26.45,26.51,26.38,26.41,56207.0,21.6562,21.7054,21.5989,21.6235,56207.0
2016-02-02 14:10:00,26.4,26.41,26.23,26.27,55118.0,21.6153,21.6235,21.4761,21.5089,55118.0
2016-02-02 14:20:00,26.27,26.36,26.27,26.35,34567.0,21.5089,21.5825,21.5089,21.5744,34567.0
2016-02-02 14:30:00,26.35,26.4,26.32,26.35,50566.0,21.5744,21.6153,21.5498,21.5744,50566.0
2016-02-02 14:40:00,26.36,26.41,26.32,26.39,32389.0,21.5825,21.6235,21.5498,21.6071,32389.0
2016-02-02 14:50:00,26.39,26.41,26.25,26.28,41292.0,21.6071,21.6235,21.4925,21.517,41292.0
2016-02-02 15:00:00,26.27,26.28,26.16,26.16,43177.0,21.5089,21.517,21.4188,21.4188,43177.0
2016-02-02 15:10:00,26.16,26.21,26.1,26.12,72581.0,21.4188,21.4597,21.3697,21.386,72581.0
2016-02-02 15:20:00,26.11,26.16,26.05,26.11,90059.0,21.3779,21.4188,21.3287,21.3779,90059.0
2016-02-02 15:30:00,26.12,26.31,26.11,26.3,108576.0,21.386,21.5416,21.3779,21.5334,108576.0
2016-02-02 15:40:00,26.3,26.45,26.3,26.45,156854.0,21.5334,21.6562,21.5334,21.6562,156854.0
2016-02-02 15:50:00,26.44,26.49,26.39,26.39,206390.0,21.648,21.689,21.6071,21.6071,206390.0
2016-02-03 09:30:00,26.6,26.72,26.26,26.59,129226.0,21.779,21.8773,21.5007,21.7709,129226.0
2016-02-03 09:40:00,26.57,26.69,26.38,26.67,90383.0,21.7545,21.8527,21.5989,21.8364,90383.0
2016-02-03 09:50:00,26.66,26.76,26.33,26.38,33941.0,21.8282,21.91,21.558,21.5989,33941.0
2016-02-03 10:00:00,26.34,26.39,26.22,26.23,74083.0,21.5662,21.6071,21.4679,21.4761,74083.0
2016-02-03 10:10:00,26.23,26.32,26.14,26.32,60590.0,21.4761,21.5498,21.4024,21.5498,60590.0
2016-02-03 10:20:00,26.31,26.32,26.16,26.16,39427.0,21.5416,21.5498,21.4188,21.4188,39427.0
2016-02-03 10:30:00,26.13,26.16,25.89,25.93,100576.0,21.3942,21.4188,21.1977,21.2305,100576.0
2016-02-03 10:40:00,25.94,25.98,25.84,25.92,77377.0,21.2387,21.2714,21.1568,21.2223,77377.0
2016-02-03 10:50:00,25.93,26.34,25.93,26.33,38713.0,21.2305,21.5662,21.2305,21.558,38713.0
2016-02-03 11:00:00,26.32,26.34,26.13,26.21,34741.0,21.5498,21.5662,21.3942,21.4597,34741.0
2016-02-03 11:10:00,26.23,26.46,26.15,26.43,75883.0,21.4761,21.6644,21.4106,21.6399,75883.0
2016-02-03 11:20:00,26.44,26.6,26.44,26.59,39712.0,21.648,21.779,21.648,21.7709,39712.0
2016-02-03 11:30:00,26.58,26.84,26.58,26.82,91003.0,21.7627,21.9755,21.7627,21.9592,91003.0
2016-02-03 11:40:00,26.81,26.95,26.81,26.88,42762.0,21.951,22.0656,21.951,22.0083,42762.0
2016-02-03 11:50:00,26.9,26.9,26.76,26.84,32657.0,22.0247,22.0247,21.91,21.9755,32657.0
2016-02-03 12:00:00,26.87,26.99,26.85,26.95,43329.0,22.0001,22.0984,21.9837,22.0656,43329.0
2016-02-03 12:10:00,26.95,26.99,26.91,26.95,68297.0,22.0656,22.0984,22.0329,22.0656,68297.0
2016-02-03 12:20:00,26.95,27.08,26.93,26.97,72546.0,22.0656,22.1721,22.0492,22.082,72546.0
2016-02-03 12:30:00,26.95,27.06,26.93,27.02,52183.0,22.0656,22.1557,22.0492,22.1229,52183.0
2016-02-03 12:40:00,27.02,27.22,26.94,26.99,72741.0,22.1229,22.2867,22.0574,22.0984,72741.0
2016-02-03 12:50:00,27.0,27.05,26.91,26.91,27871.0,22.1066,22.1475,22.0329,22.0329,27871.0
2016-02-03 13:00:00,26.91,26.96,26.87,26.89,52531.0,22.0329,22.0738,22.0001,22.0165,52531.0
2016-02-03 13:10:00,26.88,26.91,26.67,26.73,48825.0,22.0083,22.0329,21.8364,21.8855,48825.0
2016-02-03 13:20:00,26.7,26.77,26.68,26.73,25744.0,21.8609,21.9182,21.8445,21.8855,25744.0
2016-02-03 13:30:00,26.74,26.74,26.53,26.53,45138.0,21.8937,21.8937,21.7217,21.7217,45138.0
2016-02-03 13:40:00,26.52,26.59,26.38,26.4,68837.0,21.7135,21.7709,21.5989,21.6153,68837.0
2016-02-03 13:50:00,26.41,26.42,26.32,26.32,23644.0,21.6235,21.6317,21.5498,21.5498,23644.0
2016-02-03 14:00:00,26.33,26.51,26.33,26.48,26406.0,21.558,21.7054,21.558,21.6808,26406.0
2016-02-03 14:10:00,26.49,26.51,26.43,26.46,34617.0,21.689,21.7054,21.6399,21.6644,34617.0
2016-02-03 14:20:00,26.46,26.71,26.45,26.68,49705.0,21.6644,21.8691,21.6562,21.8445,49705.0
2016-02-03 14:30:00,26.67,26.7,26.6,26.6,32346.0,21.8364,21.8609,21.779,21.779,32346.0
2016-02-03 14:40:00,26.6,26.76,26.59,26.72,29820.0,21.779,21.91,21.7709,21.8773,29820.0
2016-02-03 14:50:00,26.72,26.85,26.69,26.84,46354.0,21.8773,21.9837,21.8527,21.9755,46354.0
2016-02-03 15:00:00,26.84,26.86,26.74,26.84,31156.0,21.9755,21.9919,21.8937,21.9755,31156.0
2016-02-03 15:10:00,26.83,26.86,26.69,26.72,55716.0,21.9674,21.9919,21.8527,21.8773,55716.0
2016-02-03 15:20:00,26.72,26.73,26.65,26.67,58909.0,21.8773,21.8855,21.82,21.8364,58909.0
2016-02-03 15:30:00,26.67,26.73,26.63,26.66,59308.0,21.8364,21.8855,21.8036,21.8282,59308.0
2016-02-03 15:40:00,26.65,26.74,26.63,26.73,82568.0,21.82,21.8937,21.8036,21.8855,82568.0
2016-02-03 15:50:00,26.73,26.76,26.68,26.72,116882.0,21.8855,21.91,21.8445,21.8773,116882.0
2016-02-04 09:30:00,26.41,26.41,25.94,26.14,55780.0,21.6235,21.6235,21.2387,21.4024,55780.0
2016-02-04 09:40:00,26.13,26.21,25.95,26.03,104078.0,21.3942,21.4597,21.2469,21.3124,104078.0
2016-02-04 09:50:00,26.05,26.4,26.05,26.31,72666.0,21.3287,21.6153,21.3287,21.5416,72666.0
2016-02-04 10:00:00,26.32,26.32,25.98,26.29,34152.0,21.5498,21.5498,21.2714,21.5252,34152.0
2016-02-04 10:10:00,26.29,26.64,26.22,26.62,60075.0,21.5252,21.8118,21.4679,21.7954,60075.0
2016-02-04 10:20:00,26.61,26.75,26.53,26.75,100031.0,21.7872,21.9019,21.7217,21.9019,100031.0
2016-02-04 10:30:00,26.78,26.78,26.56,26.58,41149.0,21.9264,21.9264,21.7463,21.7627,41149.0
2016-02-04 10:40:00,26.57,26.65,26.44,26.65,24169.0,21.7545,21.82,21.648,21.82,24169.0
2016-02-04 10:50:00,26.65,26.74,26.62,26.72,34143.0,21.82,21.8937,21.7954,21.8773,34143.0
2016-02-04 11:00:00,26.72,26.76,26.48,26.5,63938.0,21.8773,21.91,21.6808,21.6972,63938.0
2016-02-04 11:10:00,26.48,26.49,26.18,26.23,30190.0,21.6808,21.689,21.4352,21.4761,30190.0
2016-02-04 11:20:00,26.22,26.29,26.13,26.24,36624.0,21.4679,21.5252,21.3942,21.4843,36624.0
2016-02-04 11:30:00,26.24,26.24,25.86,25.9,73245.0,21.4843,21.4843,21.1732,21.2059,73245.0
2016-02-04 11:40:00,25.9,25.91,25.66,25.69,79510.0,21.2059,21.2141,21.0094,21.034,79510.0
2016-02-04 11:50:00,25.68,25.87,25.68,25.7,45965.0,21.0258,21.1814,21.0258,21.0422,45965.0
2016-02-04 12:00:00,25.71,25.88,25.71,25.84,52963.0,21.0503,21.1895,21.0503,21.1568,52963.0
2016-02-04 12:10:00,25.85,26.04,25.84,26.01,53736.0,21.165,21.3205,21.1568,21.296,53736.0
2016-02-04 12:20:00,26.02,26.04,25.85,25.91,28438.0,21.3042,21.3205,21.165,21.2141,28438.0
2016-02-04 12:30:00,25.88,25.99,25.81,25.98,18123.0,21.1895,21.2796,21.1322,21.2714,18123.0
2016-02-04 12:40:00,25.97,26.08,25.77,25.8,23490.0,21.2632,21.3533,21.0995,21.124,23490.0
2016-02-04 12:50:00,25.8,25.82,25.73,25.76,35071.0,21.124,21.1404,21.0667,21.0913,35071.0
2016-02-04 13:00:00,25.76,25.83,25.74,25.79,23357.0,21.0913,21.1486,21.0749,21.1158,23357.0
2016-02-04 13:10:00,25.77,25.81,25.61,25.62,89893.0,21.0995,21.1322,20.9685,20.9767,89893.0
2016-02-04 13:20:00,25.61,25.73,25.54,25.7,55625.0,20.9685,21.0667,20.9112,21.0422,55625.0
2016-02-04 13:30:00,25.7,25.83,25.7,25.8,35356.0,21.0422,21.1486,21.0422,21.124,35356.0
2016-02-04 13:40:00,25.81,25.81,25.62,25.65,41670.0,21.1322,21.1322,20.9767,21.0012,41670.0
2016-02-04 13:50:00,25.66,25.77,25.65,25.72,23819.0,21.0094,21.0995,21.0012,21.0585,23819.0
2016-02-04 14:00:00,25.72,25.72,25.57,25.66,34874.0,21.0585,21.0585,20.9357,21.0094,34874.0
2016-02-04 14:10:00,25.65,25.65,25.46,25.54,119097.0,21.0012,21.0012,20.8457,20.9112,119097.0
2016-02-04 14:20:00,25.54,25.58,25.36,25.36,54059.0,20.9112,20.9439,20.7638,20.7638,54059.0
2016-02-04 14:30:00,25.35,25.43,25.33,25.35,53085.0,20.7556,20.8211,20.7392,20.7556,53085.0
2016-02-04 14:40:00,25.34,25.36,25.27,25.27,50952.0,20.7474,20.7638,20.6901,20.6901,50952.0
2016-02-04 14:50:00,25.26,25.33,25.21,25.29,57426.0,20.6819,20.7392,20.641,20.7065,57426.0
2016-02-04 15:00:00,25.29,25.38,25.2,25.27,68315.0,20.7065,20.7802,20.6328,20.6901,68315.0
2016-02-04 15:10:00,25.26,25.4,25.23,25.36,64284.0,20.6819,20.7965,20.6573,20.7638,64284.0
2016-02-04 15:20:00,25.35,25.47,25.35,25.4,42538.0,20.7556,20.8538,20.7556,20.7965,42538.0
2016-02-04 15:30:00,25.4,25.42,25.32,25.4,73380.0,20.7965,20.8129,20.731,20.7965,73380.0
2016-02-04 15:40:00,25.4,25.48,25.4,25.44,102023.0,20.7965,20.862,20.7965,20.8293,102023.0
2016-02-04 15:50:00,25.44,25.44,25.38,25.39,186341.0,20.8293,20.8293,20.7802,20.7883,186341.0
2016-02-05 09:30:00,25.39,25.76,24.86,24.99,139958.0,20.7883,21.0913,20.3544,20.4608,139958.0
2016-02-05 09:40:00,24.98,25.03,24.87,24.95,73939.0,20.4527,20.4936,20.3626,20.4281,73939.0
2016-02-05 09:50:00,24.97,25.02,24.8,24.8,86785.0,20.4445,20.4854,20.3053,20.3053,86785.0
2016-02-05 10:00:00,24.82,24.87,24.62,24.79,94786.0,20.3217,20.3626,20.1579,20.2971,94786.0
2016-02-05 10:10:00,24.78,24.84,24.58,24.75,131665.0,20.2889,20.338,20.1251,20.2643,131665.0
2016-02-05 10:20:00,24.75,24.86,24.3,24.38,99115.0,20.2643,20.3544,19.8959,19.9614,99115.0
2016-02-05 10:30:00,24.35,24.62,24.34,24.58,73589.0,19.9368,20.1579,19.9286,20.1251,73589.0
2016-02-05 10:40:00,24.59,24.66,24.46,24.47,84447.0,20.1333,20.1906,20.0269,20.0351,84447.0
2016-02-05 10:50:00,24.49,24.5,24.36,24.37,73166.0,20.0515,20.0596,19.945,19.9532,73166.0
2016-02-05 11:00:00,24.38,24.43,24.27,24.28,50048.0,19.9614,20.0023,19.8713,19.8795,50048.0
2016-02-05 11:10:00,24.27,24.35,24.25,24.3,59353.0,19.8713,19.9368,19.855,19.8959,59353.0
2016-02-05 11:20:00,24.29,24.54,24.26,24.53,88309.0,19.8877,20.0924,19.8631,20.0842,88309.0
2016-02-05 11:30:00,24.54,24.72,24.53,24.69,34957.0,20.0924,20.2398,20.0842,20.2152,34957.0
2016-02-05 11:40:00,24.68,24.81,24.66,24.8,67515.0,20.207,20.3135,20.1906,20.3053,67515.0
2016-02-05 11:50:00,24.81,24.86,24.78,24.81,32965.0,20.3135,20.3544,20.2889,20.3135,32965.0
2016-02-05 12:00:00,24.81,24.85,24.7,24.73,58863.0,20.3135,20.3462,20.2234,20.248,58863.0
2016-02-05 12:10:00,24.72,24.76,24.59,24.67,31864.0,20.2398,20.2725,20.1333,20.1988,31864.0
2016-02-05 12:20:00,24.66,24.83,24.66,24.82,29488.0,20.1906,20.3298,20.1906,20.3217,29488.0
2016-02-05 12:30:00,24.81,25.03,24.8,25.0,58510.0,20.3135,20.4936,20.3053,20.469,58510.0
2016-02-05 12:40:00,24.98,24.99,24.83,24.87,47763.0,20.4527,20.4608,20.3298,20.3626,47763.0
2016-02-05 12:50:00,24.85,24.85,24.73,24.8,64811.0,20.3462,20.3462,20.248,20.3053,64811.0
2016-02-05 13:00:00,24.81,24.97,24.81,24.92,31359.0,20.3135,20.4445,20.3135,20.4035,31359.0
2016-02-05 13:10:00,24.9,24.9,24.78,24.81,19825.0,20.3872,20.3872,20.2889,20.3135,19825.0
2016-02-05 13:20:00,24.8,24.91,24.73,24.85,39211.0,20.3053,20.3953,20.248,20.3462,39211.0
2016-02-05 13:30:00,24.84,24.84,24.7,24.7,52814.0,20.338,20.338,20.2234,20.2234,52814.0
2016-02-05 13:40:00,24.69,24.73,24.6,24.61,16742.0,20.2152,20.248,20.1415,20.1497,16742.0
2016-02-05 13:50:00,24.62,24.64,24.51,24.58,43934.0,20.1579,20.1743,20.0678,20.1251,43934.0
2016-02-05 14:00:00,24.59,24.63,24.55,24.62,26998.0,20.1333,20.1661,20.1006,20.1579,26998.0
2016-02-05 14:10:00,24.61,24.61,24.45,24.54,38668.0,20.1497,20.1497,20.0187,20.0924,38668.0
2016-02-05 14:20:00,24.55,24.67,24.49,24.63,45901.0,20.1006,20.1988,20.0515,20.1661,45901.0
2016-02-05 14:30:00,24.62,24.81,24.61,24.79,35103.0,20.1579,20.3135,20.1497,20.2971,35103.0
2016-02-05 14:40:00,24.8,24.8,24.73,24.76,33814.0,20.3053,20.3053,20.248,20.2725,33814.0
2016-02-05 14:50:00,24.76,24.76,24.66,24.7,31038.0,20.2725,20.2725,20.1906,20.2234,31038.0
2016-02-05 15:00:00,24.69,24.69,24.59,24.6,40303.0,20.2152,20.2152,20.1333,20.1415,40303.0
2016-02-05 15:10:00,24.59,24.72,24.56,24.71,47741.0,20.1333,20.2398,20.1088,20.2316,47741.0
2016-02-05 15:20:00,24.71,24.75,24.5,24.51,73412.0,20.2316,20.2643,20.0596,20.0678,73412.0
2016-02-05 15:30:00,24.5,24.58,24.48,24.52,81336.0,20.0596,20.1251,20.0433,20.076,81336.0
2016-02-05 15:40:00,24.52,24.59,24.5,24.54,102384.0,20.076,20.1333,20.0596,20.0924,102384.0
2016-02-05 15:50:00,24.53,24.53,24.39,24.41,239819.0,20.0842,20.0842,19.9696,19.986,239819.0
2016-02-08 09:30:00,24.11,24.22,23.8,23.93,113204.0,19.7403,19.8304,19.4865,19.593,113204.0
2016-02-08 09:40:00,23.93,24.1,23.93,24.0,137901.0,19.593,19.7321,19.593,19.6503,137901.0
2016-02-08 09:50:00,23.98,24.08,23.77,23.86,116251.0,19.6339,19.7158,19.462,19.5356,116251.0
2016-02-08 10:00:00,23.85,24.1,23.81,24.06,44846.0,19.5275,19.7321,19.4947,19.6994,44846.0
2016-02-08 10:10:00,24.08,24.32,24.04,24.24,94699.0,19.7158,19.9123,19.683,19.8468,94699.0
2016-02-08 10:20:00,24.24,24.49,24.15,24.37,75552.0,19.8468,20.0515,19.7731,19.9532,75552.0
2016-02-08 10:30:00,24.37,24.42,24.29,24.31,81182.0,19.9532,19.9941,19.8877,19.9041,81182.0
2016-02-08 10:40:00,24.33,24.33,24.15,24.29,71549.0,19.9205,19.9205,19.7731,19.8877,71549.0
2016-02-08 10:50:00,24.29,24.33,24.25,24.3,25146.0,19.8877,19.9205,19.855,19.8959,25146.0
2016-02-08 11:00:00,24.31,24.35,24.21,24.25,48434.0,19.9041,19.9368,19.8222,19.855,48434.0
2016-02-08 11:10:00,24.24,24.27,24.12,24.18,71422.0,19.8468,19.8713,19.7485,19.7976,71422.0
2016-02-08 11:20:00,24.16,24.2,24.11,24.11,40142.0,19.7813,19.814,19.7403,19.7403,40142.0
2016-02-08 11:30:00,24.11,24.27,24.1,24.26,75045.0,19.7403,19.8713,19.7321,19.8631,75045.0
2016-02-08 11:40:00,24.26,24.34,24.21,24.31,55551.0,19.8631,19.9286,19.8222,19.9041,55551.0
2016-02-08 11:50:00,24.3,24.35,24.27,24.34,77321.0,19.8959,19.9368,19.8713,19.9286,77321.0
2016-02-08 12:00:00,24.33,24.39,24.3,24.33,52461.0,19.9205,19.9696,19.8959,19.9205,52461.0
2016-02-08 12:10:00,24.32,24.35,24.28,24.32,66316.0,19.9123,19.9368,19.8795,19.9123,66316.0
2016-02-08 12:20:00,24.34,24.37,24.28,24.3,33884.0,19.9286,19.9532,19.8795,19.8959,33884.0
2016-02-08 12:30:00,24.32,24.35,24.25,24.26,21843.0,19.9123,19.9368,19.855,19.8631,21843.0
2016-02-08 12:40:00,24.26,24.33,24.23,24.3,26025.0,19.8631,19.9205,19.8386,19.8959,26025.0
2016-02-08 12:50:00,24.32,24.34,24.29,24.29,53072.0,19.9123,19.9286,19.8877,19.8877,53072.0
2016-02-08 13:00:00,24.29,24.31,24.21,24.26,16827.0,19.8877,19.9041,19.8222,19.8631,16827.0
2016-02-08 13:10:00,24.27,24.27,24.16,24.16,23800.0,19.8713,19.8713,19.7813,19.7813,23800.0
2016-02-08 13:20:00,24.15,24.17,24.03,24.04,34910.0,19.7731,19.7895,19.6748,19.683,34910.0
2016-02-08 13:30:00,24.04,24.04,23.85,23.86,37199.0,19.683,19.683,19.5275,19.5356,37199.0
2016-02-08 13:40:00,23.86,23.86,23.67,23.69,52954.0,19.5356,19.5356,19.3801,19.3965,52954.0
2016-02-08 13:50:00,23.69,23.8,23.64,23.69,53224.0,19.3965,19.4865,19.3555,19.3965,53224.0
2016-02-08 14:00:00,23.69,23.83,23.69,23.74,65088.0,19.3965,19.5111,19.3965,19.4374,65088.0
2016-02-08 14:10:00,23.75,23.89,23.75,23.85,50359.0,19.4456,19.5602,19.4456,19.5275,50359.0
2016-02-08 14:20:00,23.84,23.99,23.82,23.98,51481.0,19.5193,19.6421,19.5029,19.6339,51481.0
2016-02-08 14:30:00,23.98,24.02,23.9,24.0,38261.0,19.6339,19.6666,19.5684,19.6503,38261.0
2016-02-08 14:40:00,24.01,24.2,24.0,24.15,41760.0,19.6585,19.814,19.6503,19.7731,41760.0
2016-02-08 14:50:00,24.14,24.17,24.03,24.15,49551.0,19.7649,19.7895,19.6748,19.7731,49551.0
2016-02-08 15:00:00,24.16,24.27,24.15,24.2,76228.0,19.7813,19.8713,19.7731,19.814,76228.0
2016-02-08 15:10:00,24.18,24.25,24.17,24.23,99922.0,19.7976,19.855,19.7895,19.8386,99922.0
2016-02-08 15:20:00,24.22,24.41,24.21,24.36,78601.0,19.8304,19.986,19.8222,19.945,78601.0
2016-02-08 15:30:00,24.36,24.41,24.34,24.35,98184.0,19.945,19.986,19.9286,19.9368,98184.0
2016-02-08 15:40:00,24.35,24.66,24.35,24.57,183307.0,19.9368,20.1906,19.9368,20.117,183307.0
2016-02-08 15:50:00,24.56,24.65,24.54,24.64,331733.0,20.1088,20.1825,20.0924,20.1743,331733.0
2016-02-09 09:30:00,24.37,24.72,24.08,24.62,36595.0,19.9532,20.2398,19.7158,20.1579,36595.0
2016-02-09 09:40:00,24.61,24.85,24.39,24.84,78265.0,20.1497,20.3462,19.9696,20.338,78265.0
2016-02-09 09:50:00,24.86,24.93,24.65,24.82,24297.0,20.3544,20.4117,20.1825,20.3217,24297.0
2016-02-09 10:00:00,24.81,24.92,24.57,24.57,50293.0,20.3135,20.4035,20.117,20.117,50293.0
2016-02-09 10:10:00,24.59,24.65,24.21,24.53,57893.0,20.1333,20.1825,19.8222,20.0842,57893.0
2016-02-09 10:20:00,24.5,24.68,24.37,24.68,29900.0,20.0596,20.207,19.9532,20.207,29900.0
2016-02-09 10:30:00,24.67,24.67,24.42,24.43,14939.0,20.1988,20.1988,19.9941,20.0023,14939.0
2016-02-09 10:40:00,24.41,24.41,24.18,24.18,46469.0,19.986,19.986,19.7976,19.7976,46469.0
2016-02-09 10:50:00,24.17,24.17,24.02,24.12,117580.0,19.7895,19.7895,19.6666,19.7485,117580.0
2016-02-09 11:00:00,24.11,24.27,24.1,24.2,30489.0,19.7403,19.8713,19.7321,19.814,30489.0
2016-02-09 11:10:00,24.21,24.27,24.11,24.15,21917.0,19.8222,19.8713,19.7403,19.7731,21917.0
2016-02-09 11:20:00,24.15,24.21,24.12,24.18,26415.0,19.7731,19.8222,19.7485,19.7976,26415.0
2016-02-09 11:30:00,24.16,24.19,24.11,24.14,43678.0,19.7813,19.8058,19.7403,19.7649,43678.0
2016-02-09 11:40:00,24.14,24.26,24.14,24.26,34451.0,19.7649,19.8631,19.7649,19.8631,34451.0
2016-02-09 11:50:00,24.25,24.27,24.09,24.1,45624.0,19.855,19.8713,19.724,19.7321,45624.0
2016-02-09 12:00:00,24.1,24.26,24.09,24.23,41879.0,19.7321,19.8631,19.724,19.8386,41879.0
2016-02-09 12:10:00,24.24,24.27,24.08,24.08,27025.0,19.8468,19.8713,19.7158,19.7158,27025.0
2016-02-09 12:20:00,24.07,24.15,24.04,24.1,32935.0,19.7076,19.7731,19.683,19.7321,32935.0
2016-02-09 12:30:00,24.09,24.13,24.04,24.08,19030.0,19.724,19.7567,19.683,19.7158,19030.0
2016-02-09 12:40:00,24.09,24.1,23.97,23.97,21344.0,19.724,19.7321,19.6257,19.6257,21344.0
2016-02-09 12:50:00,23.97,24.05,23.96,24.01,18672.0,19.6257,19.6912,19.6175,19.6585,18672.0
2016-02-09 13:00:00,24.02,24.02,23.85,23.86,26192.0,19.6666,19.6666,19.5275,19.5356,26192.0
2016-02-09 13:10:00,23.84,23.85,23.73,23.76,61825.0,19.5193,19.5275,19.4292,19.4538,61825.0
2016-02-09 13:20:00,23.77,23.85,23.55,23.58,96976.0,19.462,19.5275,19.2818,19.3064,96976.0
2016-02-09 13:30:00,23.58,23.71,23.45,23.53,132629.0,19.3064,19.4128,19.1999,19.2654,132629.0
2016-02-09 13:40:00,23.52,23.82,23.49,23.74,47931.0,19.2573,19.5029,19.2327,19.4374,47931.0
2016-02-09 13:50:00,23.74,23.88,23.67,23.86,33432.0,19.4374,19.552,19.3801,19.5356,33432.0
2016-02-09 14:00:00,23.87,24.05,23.87,24.0,30631.0,19.5438,19.6912,19.5438,19.6503,30631.0
2016-02-09 14:10:00,24.01,24.01,23.93,23.97,24130.0,19.6585,19.6585,19.593,19.6257,24130.0
2016-02-09 14:20:00,23.98,23.99,23.88,23.92,33841.0,19.6339,19.6421,19.552,19.5848,33841.0
2016-02-09 14:30:00,23.93,23.99,23.88,23.95,80980.0,19.593,19.6421,19.552,19.6093,80980.0
2016-02-09 14:40:00,23.94,24.1,23.88,24.07,92308.0,19.6011,19.7321,19.552,19.7076,92308.0
2016-02-09 14:50:00,24.07,24.09,23.98,24.03,28337.0,19.7076,19.724,19.6339,19.6748,28337.0
2016-02-09 15:00:00,24.03,24.18,24.03,24.17,48668.0,19.6748,19.7976,19.6748,19.7895,48668.0
2016-02-09 15:10:00,24.18,24.24,24.14,24.17,42696.0,19.7976,19.8468,19.7649,19.7895,42696.0
2016-02-09 15:20:00,24.17,24.19,24.04,24.08,81263.0,19.7895,19.8058,19.683,19.7158,81263.0
2016-02-09 15:30:00,24.08,24.18,24.07,24.18,67274.0,19.7158,19.7976,19.7076,19.7976,67274.0
2016-02-09 15:40:00,24.17,24.18,24.05,24.14,87276.0,19.7895,19.7976,19.6912,19.7649,87276.0
2016-02-09 15:50:00,24.15,24.18,24.1,24.13,122272.0,19.7731,19.7976,19.7321,19.7567,122272.0
2016-02-10 09:30:00,24.32,24.47,24.11,24.17,132080.0,19.9123,20.0351,19.7403,19.7895,132080.0
2016-02-10 09:40:00,24.14,24.21,23.96,24.1,33908.0,19.7649,19.8222,19.6175,19.7321,33908.0
2016-02-10 09:50:00,24.08,24.17,23.96,24.1,18168.0,19.7158,19.7895,19.6175,19.7321,18168.0
2016-02-10 10:00:00,24.11,24.18,24.01,24.06,35910.0,19.7403,19.7976,19.6585,19.6994,35910.0
2016-02-10 10:10:00,24.08,24.18,24.04,24.18,27710.0,19.7158,19.7976,19.683,19.7976,27710.0
2016-02-10 10:20:00,24.18,24.26,24.15,24.16,34218.0,19.7976,19.8631,19.7731,19.7813,34218.0
2016-02-10 10:30:00,24.15,24.41,24.15,24.25,35393.0,19.7731,19.986,19.7731,19.855,35393.0
2016-02-10 10:40:00,24.24,24.27,24.14,24.27,20139.0,19.8468,19.8713,19.7649,19.8713,20139.0
2016-02-10 10:50:00,24.26,24.27,24.11,24.13,36003.0,19.8631,19.8713,19.7403,19.7567,36003.0
2016-02-10 11:00:00,24.14,24.19,24.08,24.14,35737.0,19.7649,19.8058,19.7158,19.7649,35737.0
2016-02-10 11:10:00,24.13,24.14,24.04,24.13,32397.0,19.7567,19.7649,19.683,19.7567,32397.0
2016-02-10 11:20:00,24.12,24.18,24.03,24.03,43527.0,19.7485,19.7976,19.6748,19.6748,43527.0
2016-02-10 11:30:00,24.02,24.02,23.84,23.84,26925.0,19.6666,19.6666,19.5193,19.5193,26925.0
2016-02-10 11:40:00,23.83,23.95,23.82,23.95,13994.0,19.5111,19.6093,19.5029,19.6093,13994.0
2016-02-10 11:50:00,23.94,23.98,23.88,23.94,19800.0,19.6011,19.6339,19.552,19.6011,19800.0
2016-02-10 12:00:00,23.94,23.95,23.85,23.92,27676.0,19.6011,19.6093,19.5275,19.5848,27676.0
2016-02-10 12:10:00,23.92,23.99,23.88,23.98,16197.0,19.5848,19.6421,19.552,19.6339,16197.0
2016-02-10 12:20:00,24.0,24.07,23.96,24.03,21407.0,19.6503,19.7076,19.6175,19.6748,21407.0
2016-02-10 12:30:00,24.02,24.15,24.02,24.13,15939.0,19.6666,19.7731,19.6666,19.7567,15939.0
2016-02-10 12:40:00,24.1,24.1,24.01,24.04,9644.0,19.7321,19.7321,19.6585,19.683,9644.0
2016-02-10 12:50:00,24.05,24.19,24.04,24.16,22307.0,19.6912,19.8058,19.683,19.7813,22307.0
2016-02-10 13:00:00,24.17,24.2,24.14,24.15,14088.0,19.7895,19.814,19.7649,19.7731,14088.0
2016-02-10 13:10:00,24.15,24.21,24.1,24.14,49619.0,19.7731,19.8222,19.7321,19.7649,49619.0
2016-02-10 13:20:00,24.14,24.17,24.04,24.04,16136.0,19.7649,19.7895,19.683,19.683,16136.0
2016-02-10 13:30:00,24.05,24.22,24.05,24.17,30630.0,19.6912,19.8304,19.6912,19.7895,30630.0
2016-02-10 13:40:00,24.16,24.19,24.13,24.15,11639.0,19.7813,19.8058,19.7567,19.7731,11639.0
2016-02-10 13:50:00,24.16,24.17,24.09,24.14,22333.0,19.7813,19.7895,19.724,19.7649,22333.0
2016-02-10 14:00:00,24.14,24.26,24.13,24.26,74790.0,19.7649,19.8631,19.7567,19.8631,74790.0
2016-02-10 14:10:00,24.27,24.33,24.25,24.26,19852.0,19.8713,19.9205,19.855,19.8631,19852.0
2016-02-10 14:20:00,24.26,24.26,24.12,24.14,31709.0,19.8631,19.8631,19.7485,19.7649,31709.0
2016-02-10 14:30:00,24.14,24.21,24.11,24.11,31694.0,19.7649,19.8222,19.7403,19.7403,31694.0
2016-02-10 14:40:00,24.11,24.13,24.06,24.11,44972.0,19.7403,19.7567,19.6994,19.7403,44972.0
2016-02-10 14:50:00,24.1,24.14,24.08,24.08,43855.0,19.7321,19.7649,19.7158,19.7158,43855.0
2016-02-10 15:00:00,24.09,24.17,24.08,24.09,23455.0,19.724,19.7895,19.7158,19.724,23455.0
2016-02-10 15:10:00,24.09,24.12,23.95,23.97,46308.0,19.724,19.7485,19.6093,19.6257,46308.0
2016-02-10 15:20:00,23.99,24.04,23.93,23.94,32959.0,19.6421,19.683,19.593,19.6011,32959.0
2016-02-10 15:30:00,23.95,24.02,23.88,23.92,63577.0,19.6093,19.6666,19.552,19.5848,63577.0
2016-02-10 15:40:00,23.91,23.92,23.82,23.83,62255.0,19.5766,19.5848,19.5029,19.5111,62255.0
2016-02-10 15:50:00,23.82,23.82,23.76,23.78,216256.0,19.5029,19.5029,19.4538,19.4701,216256.0
2016-02-11 09:30:00,23.36,24.13,23.36,23.96,59538.0,19.1263,19.7567,19.1263,19.6175,59538.0
2016-02-11 09:40:00,23.97,24.1,23.84,24.1,55269.0,19.6257,19.7321,19.5193,19.7321,55269.0
2016-02-11 09:50:00,24.11,24.55,24.11,24.4,105334.0,19.7403,20.1006,19.7403,19.9778,105334.0
2016-02-11 10:00:00,24.39,24.5,24.22,24.24,88112.0,19.9696,20.0596,19.8304,19.8468,88112.0
2016-02-11 10:10:00,24.25,24.25,24.05,24.12,58922.0,19.855,19.855,19.6912,19.7485,58922.0
2016-02-11 10:20:00,24.12,24.22,24.07,24.19,64448.0,19.7485,19.8304,19.7076,19.8058,64448.0
2016-02-11 10:30:00,24.18,24.24,24.11,24.2,24963.0,19.7976,19.8468,19.7403,19.814,24963.0
2016-02-11 10:40:00,24.19,24.34,24.11,24.26,75627.0,19.8058,19.9286,19.7403,19.8631,75627.0
2016-02-11 10:50:00,24.26,24.33,24.19,24.22,73153.0,19.8631,19.9205,19.8058,19.8304,73153.0
2016-02-11 11:00:00,24.22,24.37,24.19,24.23,49586.0,19.8304,19.9532,19.8058,19.8386,49586.0
2016-02-11 11:10:00,24.23,24.3,24.11,24.22,58929.0,19.8386,19.8959,19.7403,19.8304,58929.0
2016-02-11 11:20:00,24.25,24.27,24.0,24.0,37927.0,19.855,19.8713,19.6503,19.6503,37927.0
2016-02-11 11:30:00,23.99,24.03,23.9,23.98,39760.0,19.6421,19.6748,19.5684,19.6339,39760.0
2016-02-11 11:40:00,23.99,23.99,23.86,23.86,25683.0,19.6421,19.6421,19.5356,19.5356,25683.0
2016-02-11 11:50:00,23.88,24.04,23.87,23.95,29792.0,19.552,19.683,19.5438,19.6093,29792.0
2016-02-11 12:00:00,23.95,24.12,23.94,24.01,18532.0,19.6093,19.7485,19.6011,19.6585,18532.0
2016-02-11 12:10:00,24.01,24.07,23.95,23.95,12372.0,19.6585,19.7076,19.6093,19.6093,12372.0
2016-02-11 12:20:00,23.95,24.09,23.95,23.99,19779.0,19.6093,19.724,19.6093,19.6421,19779.0
2016-02-11 12:30:00,23.98,24.03,23.95,23.95,13233.0,19.6339,19.6748,19.6093,19.6093,13233.0
2016-02-11 12:40:00,23.97,24.01,23.94,24.0,17296.0,19.6257,19.6585,19.6011,19.6503,17296.0
2016-02-11 12:50:00,24.01,24.13,24.01,24.08,22533.0,19.6585,19.7567,19.6585,19.7158,22533.0
2016-02-11 13:00:00,24.09,24.15,23.97,24.03,28836.0,19.724,19.7731,19.6257,19.6748,28836.0
2016-02-11 13:10:00,24.03,24.04,23.98,24.01,15595.0,19.6748,19.683,19.6339,19.6585,15595.0
2016-02-11 13:20:00,24.02,24.07,24.0,24.0,18005.0,19.6666,19.7076,19.6503,19.6503,18005.0
2016-02-11 13:30:00,23.97,24.01,23.83,23.85,18416.0,19.6257,19.6585,19.5111,19.5275,18416.0
2016-02-11 13:40:00,23.85,23.89,23.82,23.87,22828.0,19.5275,19.5602,19.5029,19.5438,22828.0
2016-02-11 13:50:00,23.87,23.87,23.8,23.82,18330.0,19.5438,19.5438,19.4865,19.5029,18330.0
2016-02-11 14:00:00,23.84,23.86,23.78,23.86,35566.0,19.5193,19.5356,19.4701,19.5356,35566.0
2016-02-11 14:10:00,23.88,23.9,23.79,23.8,25406.0,19.552,19.5684,19.4783,19.4865,25406.0
2016-02-11 14:20:00,23.78,23.87,23.77,23.86,43099.0,19.4701,19.5438,19.462,19.5356,43099.0
2016-02-11 14:30:00,23.85,24.1,23.85,24.1,82175.0,19.5275,19.7321,19.5275,19.7321,82175.0
2016-02-11 14:40:00,24.09,24.23,24.04,24.19,82313.0,19.724,19.8386,19.683,19.8058,82313.0
2016-02-11 14:50:00,24.16,24.28,24.15,24.2,49788.0,19.7813,19.8795,19.7731,19.814,49788.0
2016-02-11 15:00:00,24.2,24.24,24.05,24.11,49228.0,19.814,19.8468,19.6912,19.7403,49228.0
2016-02-11 15:10:00,24.1,24.21,23.88,23.89,64432.0,19.7321,19.8222,19.552,19.5602,64432.0
2016-02-11 15:20:00,23.9,24.04,23.9,24.03,61575.0,19.5684,19.683,19.5684,19.6748,61575.0
2016-02-11 15:30:00,24.03,24.17,23.96,24.15,95130.0,19.6748,19.7895,19.6175,19.7731,95130.0
2016-02-11 15:40:00,24.16,24.19,24.1,24.15,123833.0,19.7813,19.8058,19.7321,19.7731,123833.0
2016-02-11 15:50:00,24.15,24.16,24.09,24.09,226729.0,19.7731,19.7813,19.724,19.724,226729.0
2016-02-12 09:30:00,24.27,24.49,24.04,24.46,75366.0,19.8713,20.0515,19.683,20.0269,75366.0
2016-02-12 09:40:00,24.42,24.66,24.38,24.47,70966.0,19.9941,20.1906,19.9614,20.0351,70966.0
2016-02-12 09:50:00,24.53,24.74,24.51,24.59,100660.0,20.0842,20.2562,20.0678,20.1333,100660.0
2016-02-12 10:00:00,24.59,24.61,24.46,24.51,72341.0,20.1333,20.1497,20.0269,20.0678,72341.0
2016-02-12 10:10:00,24.52,24.66,24.44,24.63,45452.0,20.076,20.1906,20.0105,20.1661,45452.0
2016-02-12 10:20:00,24.64,24.64,24.49,24.55,42313.0,20.1743,20.1743,20.0515,20.1006,42313.0
2016-02-12 10:30:00,24.57,24.68,24.52,24.64,35581.0,20.117,20.207,20.076,20.1743,35581.0
2016-02-12 10:40:00,24.65,24.7,24.61,24.67,28003.0,20.1825,20.2234,20.1497,20.1988,28003.0
2016-02-12 10:50:00,24.68,24.78,24.49,24.5,26131.0,20.207,20.2889,20.0515,20.0596,26131.0
2016-02-12 11:00:00,24.49,24.65,24.49,24.6,20348.0,20.0515,20.1825,20.0515,20.1415,20348.0
2016-02-12 11:10:00,24.59,24.72,24.54,24.59,29213.0,20.1333,20.2398,20.0924,20.1333,29213.0
2016-02-12 11:20:00,24.6,24.8,24.6,24.79,22716.0,20.1415,20.3053,20.1415,20.2971,22716.0
2016-02-12 11:30:00,24.8,24.81,24.65,24.67,68053.0,20.3053,20.3135,20.1825,20.1988,68053.0
2016-02-12 11:40:00,24.68,24.86,24.64,24.83,33401.0,20.207,20.3544,20.1743,20.3298,33401.0
2016-02-12 11:50:00,24.83,24.87,24.72,24.72,32824.0,20.3298,20.3626,20.2398,20.2398,32824.0
2016-02-12 12:00:00,24.72,24.73,24.54,24.63,32567.0,20.2398,20.248,20.0924,20.1661,32567.0
2016-02-12 12:10:00,24.64,24.76,24.58,24.62,73030.0,20.1743,20.2725,20.1251,20.1579,73030.0
2016-02-12 12:20:00,24.61,24.73,24.59,24.71,21985.0,20.1497,20.248,20.1333,20.2316,21985.0
2016-02-12 12:30:00,24.69,24.74,24.65,24.72,12488.0,20.2152,20.2562,20.1825,20.2398,12488.0
2016-02-12 12:40:00,24.74,24.76,24.66,24.66,13974.0,20.2562,20.2725,20.1906,20.1906,13974.0
2016-02-12 12:50:00,24.67,24.72,24.56,24.61,23372.0,20.1988,20.2398,20.1088,20.1497,23372.0
2016-02-12 13:00:00,24.61,24.69,24.5,24.53,14450.0,20.1497,20.2152,20.0596,20.0842,14450.0
2016-02-12 13:10:00,24.52,24.55,24.48,24.5,12100.0,20.076,20.1006,20.0433,20.0596,12100.0
2016-02-12 13:20:00,24.5,24.53,24.47,24.5,21300.0,20.0596,20.0842,20.0351,20.0596,21300.0
2016-02-12 13:30:00,24.51,24.56,24.48,24.52,31016.0,20.0678,20.1088,20.0433,20.076,31016.0
2016-02-12 13:40:00,24.52,24.55,24.45,24.46,35248.0,20.076,20.1006,20.0187,20.0269,35248.0
2016-02-12 13:50:00,24.46,24.48,24.42,24.46,23225.0,20.0269,20.0433,19.9941,20.0269,23225.0
2016-02-12 14:00:00,24.45,24.56,24.45,24.51,27384.0,20.0187,20.1088,20.0187,20.0678,27384.0
2016-02-12 14:10:00,24.51,24.56,24.48,24.53,26673.0,20.0678,20.1088,20.0433,20.0842,26673.0
2016-02-12 14:20:00,24.52,24.66,24.51,24.59,52733.0,20.076,20.1906,20.0678,20.1333,52733.0
2016-02-12 14:30:00,24.58,24.67,24.58,24.64,63787.0,20.1251,20.1988,20.1251,20.1743,63787.0
2016-02-12 14:40:00,24.63,24.72,24.63,24.7,29574.0,20.1661,20.2398,20.1661,20.2234,29574.0
2016-02-12 14:50:00,24.71,24.78,24.7,24.72,18369.0,20.2316,20.2889,20.2234,20.2398,18369.0
2016-02-12 15:00:00,24.71,24.74,24.69,24.7,27426.0,20.2316,20.2562,20.2152,20.2234,27426.0
2016-02-12 15:10:00,24.71,24.74,24.7,24.72,26476.0,20.2316,20.2562,20.2234,20.2398,26476.0
2016-02-12 15:20:00,24.71,24.78,24.7,24.78,30687.0,20.2316,20.2889,20.2234,20.2889,30687.0
2016-02-12 15:30:00,24.77,24.78,24.66,24.66,39478.0,20.2807,20.2889,20.1906,20.1906,39478.0
2016-02-12 15:40:00,24.66,24.77,24.64,24.75,105778.0,20.1906,20.2807,20.1743,20.2643,105778.0
2016-02-12 15:50:00,24.75,24.8,24.74,24.78,133219.0,20.2643,20.3053,20.2562,20.2889,133219.0
2016-02-16 09:30:00,25.12,25.17,24.68,24.72,62649.0,20.5673,20.6082,20.207,20.2398,62649.0
2016-02-16 09:40:00,24.74,24.96,24.71,24.81,11173.0,20.2562,20.4363,20.2316,20.3135,11173.0
2016-02-16 09:50:00,24.79,24.81,24.64,24.69,46536.0,20.2971,20.3135,20.1743,20.2152,46536.0
2016-02-16 10:00:00,24.67,24.78,24.53,24.59,40251.0,20.1988,20.2889,20.0842,20.1333,40251.0
2016-02-16 10:10:00,24.59,24.75,24.56,24.69,18427.0,20.1333,20.2643,20.1088,20.2152,18427.0
2016-02-16 10:20:00,24.67,24.85,24.66,24.84,15577.0,20.1988,20.3462,20.1906,20.338,15577.0
2016-02-16 10:30:00,24.85,24.97,24.78,24.97,48357.0,20.3462,20.4445,20.2889,20.4445,48357.0
2016-02-16 10:40:00,24.98,25.2,24.98,25.19,26913.0,20.4527,20.6328,20.4527,20.6246,26913.0
2016-02-16 10:50:00,25.19,25.25,25.08,25.11,24945.0,20.6246,20.6737,20.5345,20.5591,24945.0
2016-02-16 11:00:00,25.09,25.2,25.08,25.15,26469.0,20.5427,20.6328,20.5345,20.5918,26469.0
2016-02-16 11:10:00,25.15,25.15,24.97,25.03,80113.0,20.5918,20.5918,20.4445,20.4936,80113.0
2016-02-16 11:20:00,25.04,25.13,25.01,25.1,26697.0,20.5018,20.5755,20.4772,20.5509,26697.0
2016-02-16 11:30:00,25.09,25.28,25.09,25.19,51499.0,20.5427,20.6983,20.5427,20.6246,51499.0
2016-02-16 11:40:00,25.19,25.31,25.16,25.29,31094.0,20.6246,20.7228,20.6,20.7065,31094.0
2016-02-16 11:50:00,25.29,25.48,25.28,25.47,24229.0,20.7065,20.862,20.6983,20.8538,24229.0
2016-02-16 12:00:00,25.47,25.48,25.26,25.26,22505.0,20.8538,20.862,20.6819,20.6819,22505.0
2016-02-16 12:10:00,25.27,25.41,25.22,25.36,25939.0,20.6901,20.8047,20.6492,20.7638,25939.0
2016-02-16 12:20:00,25.37,25.54,25.37,25.49,18967.0,20.772,20.9112,20.772,20.8702,18967.0
2016-02-16 12:30:00,25.48,25.48,25.42,25.43,10756.0,20.862,20.862,20.8129,20.8211,10756.0
2016-02-16 12:40:00,25.41,25.45,25.31,25.32,20236.0,20.8047,20.8375,20.7228,20.731,20236.0
2016-02-16 12:50:00,25.32,25.37,25.26,25.36,27637.0,20.731,20.772,20.6819,20.7638,27637.0
2016-02-16 13:00:00,25.35,25.44,25.34,25.44,18150.0,20.7556,20.8293,20.7474,20.8293,18150.0
2016-02-16 13:10:00,25.45,25.51,25.44,25.48,20226.0,20.8375,20.8866,20.8293,20.862,20226.0
2016-02-16 13:20:00,25.48,25.53,25.39,25.41,18801.0,20.862,20.903,20.7883,20.8047,18801.0
2016-02-16 13:30:00,25.42,25.44,25.34,25.43,19942.0,20.8129,20.8293,20.7474,20.8211,19942.0
2016-02-16 13:40:00,25.44,25.44,25.32,25.35,32833.0,20.8293,20.8293,20.731,20.7556,32833.0
2016-02-16 13:50:00,25.34,25.41,25.34,25.38,12393.0,20.7474,20.8047,20.7474,20.7802,12393.0
2016-02-16 14:00:00,25.39,25.43,25.34,25.34,21466.0,20.7883,20.8211,20.7474,20.7474,21466.0
2016-02-16 14:10:00,25.35,25.38,25.24,25.26,34524.0,20.7556,20.7802,20.6655,20.6819,34524.0
2016-02-16 14:20:00,25.25,25.35,25.24,25.34,18475.0,20.6737,20.7556,20.6655,20.7474,18475.0
2016-02-16 14:30:00,25.35,25.4,25.32,25.35,33137.0,20.7556,20.7965,20.731,20.7556,33137.0
2016-02-16 14:40:00,25.36,25.41,25.29,25.31,36786.0,20.7638,20.8047,20.7065,20.7228,36786.0
2016-02-16 14:50:00,25.31,25.31,25.25,25.26,13135.0,20.7228,20.7228,20.6737,20.6819,13135.0
2016-02-16 15:00:00,25.26,25.3,25.24,25.26,20874.0,20.6819,20.7147,20.6655,20.6819,20874.0
2016-02-16 15:10:00,25.27,25.33,25.24,25.31,25547.0,20.6901,20.7392,20.6655,20.7228,25547.0
2016-02-16 15:20:00,25.32,25.39,25.3,25.38,36246.0,20.731,20.7883,20.7147,20.7802,36246.0
2016-02-16 15:30:00,25.38,25.38,25.32,25.32,34887.0,20.7802,20.7802,20.731,20.731,34887.0
2016-02-16 15:40:00,25.32,25.37,25.28,25.31,63844.0,20.731,20.772,20.6983,20.7228,63844.0
2016-02-16 15:50:00,25.32,25.38,25.31,25.35,133587.0,20.731,20.7802,20.7228,20.7556,133587.0
2016-02-17 09:30:00,25.59,25.93,25.43,25.83,39659.0,20.9521,21.2305,20.8211,21.1486,39659.0
2016-02-17 09:40:00,25.87,26.03,25.77,25.94,51203.0,21.1814,21.3124,21.0995,21.2387,51203.0
2016-02-17 09:50:00,25.93,26.03,25.84,26.03,29869.0,21.2305,21.3124,21.1568,21.3124,29869.0
2016-02-17 10:00:00,26.04,26.23,26.02,26.1,51374.0,21.3205,21.4761,21.3042,21.3697,51374.0
2016-02-17 10:10:00,26.12,26.14,25.96,26.02,29019.0,21.386,21.4024,21.255,21.3042,29019.0
2016-02-17 10:20:00,26.03,26.13,26.0,26.09,46216.0,21.3124,21.3942,21.2878,21.3615,46216.0
2016-02-17 10:30:00,26.08,26.12,25.97,26.02,58385.0,21.3533,21.386,21.2632,21.3042,58385.0
2016-02-17 10:40:00,26.03,26.03,25.87,25.89,28332.0,21.3124,21.3124,21.1814,21.1977,28332.0
2016-02-17 10:50:00,25.89,25.92,25.82,25.83,73454.0,21.1977,21.2223,21.1404,21.1486,73454.0
2016-02-17 11:00:00,25.83,25.83,25.64,25.69,64638.0,21.1486,21.1486,20.993,21.034,64638.0
2016-02-17 11:10:00,25.69,25.71,25.6,25.71,22166.0,21.034,21.0503,20.9603,21.0503,22166.0
2016-02-17 11:20:00,25.71,25.74,25.6,25.7,46674.0,21.0503,21.0749,20.9603,21.0422,46674.0
2016-02-17 11:30:00,25.71,25.8,25.69,25.8,24122.0,21.0503,21.124,21.034,21.124,24122.0
2016-02-17 11:40:00,25.79,25.85,25.74,25.75,67176.0,21.1158,21.165,21.0749,21.0831,67176.0
2016-02-17 11:50:00,25.75,25.89,25.74,25.81,36708.0,21.0831,21.1977,21.0749,21.1322,36708.0
2016-02-17 12:00:00,25.82,25.84,25.76,25.84,25617.0,21.1404,21.1568,21.0913,21.1568,25617.0
2016-02-17 12:10:00,25.84,25.94,25.82,25.94,35061.0,21.1568,21.2387,21.1404,21.2387,35061.0
2016-02-17 12:20:00,25.92,25.93,25.56,25.56,44930.0,21.2223,21.2305,20.9275,20.9275,44930.0
2016-02-17 12:30:00,25.57,25.75,25.57,25.74,25653.0,20.9357,21.0831,20.9357,21.0749,25653.0
2016-02-17 12:40:00,25.74,25.75,25.7,25.73,17819.0,21.0749,21.0831,21.0422,21.0667,17819.0
2016-02-17 12:50:00,25.72,25.85,25.71,25.8,36188.0,21.0585,21.165,21.0503,21.124,36188.0
2016-02-17 13:00:00,25.8,25.84,25.78,25.82,20349.0,21.124,21.1568,21.1077,21.1404,20349.0
2016-02-17 13:10:00,25.83,25.83,25.77,25.77,12101.0,21.1486,21.1486,21.0995,21.0995,12101.0
2016-02-17 13:20:00,25.78,25.8,25.74,25.77,11418.0,21.1077,21.124,21.0749,21.0995,11418.0
2016-02-17 13:30:00,25.77,25.81,25.64,25.64,20183.0,21.0995,21.1322,20.993,20.993,20183.0
2016-02-17 13:40:00,25.63,25.74,25.62,25.7,80388.0,20.9848,21.0749,20.9767,21.0422,80388.0
2016-02-17 13:50:00,25.7,25.79,25.69,25.79,11949.0,21.0422,21.1158,21.034,21.1158,11949.0
2016-02-17 14:00:00,25.79,25.87,25.74,25.85,25880.0,21.1158,21.1814,21.0749,21.165,25880.0
2016-02-17 14:10:00,25.86,25.91,25.82,25.87,22284.0,21.1732,21.2141,21.1404,21.1814,22284.0
2016-02-17 14:20:00,25.86,25.87,25.75,25.76,24562.0,21.1732,21.1814,21.0831,21.0913,24562.0
2016-02-17 14:30:00,25.74,25.81,25.74,25.78,26863.0,21.0749,21.1322,21.0749,21.1077,26863.0
2016-02-17 14:40:00,25.78,25.82,25.75,25.75,19922.0,21.1077,21.1404,21.0831,21.0831,19922.0
2016-02-17 14:50:00,25.75,25.76,25.71,25.72,32756.0,21.0831,21.0913,21.0503,21.0585,32756.0
2016-02-17 15:00:00,25.73,25.74,25.69,25.7,25817.0,21.0667,21.0749,21.034,21.0422,25817.0
2016-02-17 15:10:00,25.69,25.81,25.69,25.8,32109.0,21.034,21.1322,21.034,21.124,32109.0
2016-02-17 15:20:00,25.79,25.86,25.75,25.86,38737.0,21.1158,21.1732,21.0831,21.1732,38737.0
2016-02-17 15:30:00,25.84,25.87,25.75,25.87,83756.0,21.1568,21.1814,21.0831,21.1814,83756.0
2016-02-17 15:40:00,25.88,25.95,25.86,25.92,65860.0,21.1895,21.2469,21.1732,21.2223,65860.0
2016-02-17 15:50:00,25.92,25.92,25.83,25.85,151133.0,21.2223,21.2223,21.1486,21.165,151133.0
2016-02-18 09:30:00,25.81,25.91,25.62,25.75,28994.0,21.1322,21.2141,20.9767,21.0831,28994.0
2016-02-18 09:40:00,25.75,25.95,25.66,25.78,70710.0,21.0831,21.2469,21.0094,21.1077,70710.0
2016-02-18 09:50:00,25.78,25.93,25.77,25.93,8874.0,21.1077,21.2305,21.0995,21.2305,8874.0
2016-02-18 10:00:00,25.93,26.03,25.84,25.96,25825.0,21.2305,21.3124,21.1568,21.255,25825.0
2016-02-18 10:10:00,25.95,26.19,25.95,26.15,45085.0,21.2469,21.4434,21.2469,21.4106,45085.0
2016-02-18 10:20:00,26.15,26.2,26.02,26.19,30312.0,21.4106,21.4515,21.3042,21.4434,30312.0
2016-02-18 10:30:00,26.19,26.2,26.06,26.18,36523.0,21.4434,21.4515,21.3369,21.4352,36523.0
2016-02-18 10:40:00,26.15,26.34,26.11,26.21,22542.0,21.4106,21.5662,21.3779,21.4597,22542.0
2016-02-18 10:50:00,26.21,26.31,26.12,26.16,79185.0,21.4597,21.5416,21.386,21.4188,79185.0
2016-02-18 11:00:00,26.14,26.16,26.02,26.05,25352.0,21.4024,21.4188,21.3042,21.3287,25352.0
2016-02-18 11:10:00,26.05,26.22,26.05,26.16,15372.0,21.3287,21.4679,21.3287,21.4188,15372.0
2016-02-18 11:20:00,26.15,26.16,26.05,26.13,59455.0,21.4106,21.4188,21.3287,21.3942,59455.0
2016-02-18 11:30:00,26.14,26.22,26.12,26.19,9341.0,21.4024,21.4679,21.386,21.4434,9341.0
2016-02-18 11:40:00,26.19,26.23,26.16,26.16,11162.0,21.4434,21.4761,21.4188,21.4188,11162.0
2016-02-18 11:50:00,26.15,26.35,26.14,26.33,27388.0,21.4106,21.5744,21.4024,21.558,27388.0
2016-02-18 12:00:00,26.34,26.37,26.27,26.3,38093.0,21.5662,21.5907,21.5089,21.5334,38093.0
2016-02-18 12:10:00,26.3,26.31,26.23,26.3,34472.0,21.5334,21.5416,21.4761,21.5334,34472.0
2016-02-18 12:20:00,26.3,26.46,26.3,26.44,26682.0,21.5334,21.6644,21.5334,21.648,26682.0
2016-02-18 12:30:00,26.45,26.46,26.4,26.41,10461.0,21.6562,21.6644,21.6153,21.6235,10461.0
2016-02-18 12:40:00,26.4,26.4,26.33,26.38,15262.0,21.6153,21.6153,21.558,21.5989,15262.0
2016-02-18 12:50:00,26.39,26.45,26.39,26.41,23473.0,21.6071,21.6562,21.6071,21.6235,23473.0
2016-02-18 13:00:00,26.41,26.44,26.38,26.44,44039.0,21.6235,21.648,21.5989,21.648,44039.0
2016-02-18 13:10:00,26.42,26.44,26.36,26.41,22170.0,21.6317,21.648,21.5825,21.6235,22170.0
2016-02-18 13:20:00,26.41,26.47,26.4,26.41,13218.0,21.6235,21.6726,21.6153,21.6235,13218.0
2016-02-18 13:30:00,26.42,26.46,26.38,26.41,20985.0,21.6317,21.6644,21.5989,21.6235,20985.0
2016-02-18 13:40:00,26.4,26.42,26.34,26.35,30111.0,21.6153,21.6317,21.5662,21.5744,30111.0
2016-02-18 13:50:00,26.36,26.45,26.33,26.43,64067.0,21.5825,21.6562,21.558,21.6399,64067.0
2016-02-18 14:00:00,26.43,26.5,26.4,26.44,42336.0,21.6399,21.6972,21.6153,21.648,42336.0
2016-02-18 14:10:00,26.44,26.52,26.41,26.52,36274.0,21.648,21.7135,21.6235,21.7135,36274.0
2016-02-18 14:20:00,26.53,26.56,26.44,26.56,47802.0,21.7217,21.7463,21.648,21.7463,47802.0
2016-02-18 14:30:00,26.56,26.67,26.56,26.66,33574.0,21.7463,21.8364,21.7463,21.8282,33574.0
2016-02-18 14:40:00,26.66,26.67,26.62,26.63,73617.0,21.8282,21.8364,21.7954,21.8036,73617.0
2016-02-18 14:50:00,26.63,26.77,26.61,26.77,46165.0,21.8036,21.9182,21.7872,21.9182,46165.0
2016-02-18 15:00:00,26.76,26.78,26.71,26.71,47771.0,21.91,21.9264,21.8691,21.8691,47771.0
2016-02-18 15:10:00,26.7,26.76,26.66,26.75,45166.0,21.8609,21.91,21.8282,21.9019,45166.0
2016-02-18 15:20:00,26.76,26.81,26.73,26.8,49093.0,21.91,21.951,21.8855,21.9428,49093.0
2016-02-18 15:30:00,26.79,26.81,26.76,26.8,70444.0,21.9346,21.951,21.91,21.9428,70444.0
2016-02-18 15:40:00,26.8,26.8,26.72,26.72,124177.0,21.9428,21.9428,21.8773,21.8773,124177.0
2016-02-18 15:50:00,26.73,26.74,26.6,26.6,290050.0,21.8855,21.8937,21.779,21.779,290050.0
2016-02-19 09:30:00,26.3,26.36,25.91,25.95,55047.0,21.5334,21.5825,21.2141,21.2469,55047.0
2016-02-19 09:40:00,25.98,26.13,25.96,26.03,35048.0,21.2714,21.3942,21.255,21.3124,35048.0
2016-02-19 09:50:00,25.98,26.04,25.74,25.82,82070.0,21.2714,21.3205,21.0749,21.1404,82070.0
2016-02-19 10:00:00,25.83,25.96,25.75,25.96,80080.0,21.1486,21.255,21.0831,21.255,80080.0
2016-02-19 10:10:00,25.95,26.0,25.91,25.99,13100.0,21.2469,21.2878,21.2141,21.2796,13100.0
2016-02-19 10:20:00,26.0,26.06,25.93,25.96,28179.0,21.2878,21.3369,21.2305,21.255,28179.0
2016-02-19 10:30:00,25.96,26.04,25.96,25.99,23481.0,21.255,21.3205,21.255,21.2796,23481.0
2016-02-19 10:40:00,25.97,25.97,25.82,25.89,25978.0,21.2632,21.2632,21.1404,21.1977,25978.0
2016-02-19 10:50:00,25.89,25.99,25.89,25.94,34304.0,21.1977,21.2796,21.1977,21.2387,34304.0
2016-02-19 11:00:00,25.93,25.94,25.84,25.86,43392.0,21.2305,21.2387,21.1568,21.1732,43392.0
2016-02-19 11:10:00,25.86,25.96,25.83,25.95,33717.0,21.1732,21.255,21.1486,21.2469,33717.0
2016-02-19 11:20:00,25.95,26.12,25.95,26.07,22438.0,21.2469,21.386,21.2469,21.3451,22438.0
2016-02-19 11:30:00,26.07,26.22,26.07,26.14,33320.0,21.3451,21.4679,21.3451,21.4024,33320.0
2016-02-19 11:40:00,26.15,26.16,26.02,26.03,24592.0,21.4106,21.4188,21.3042,21.3124,24592.0
2016-02-19 11:50:00,26.04,26.05,25.94,26.02,44958.0,21.3205,21.3287,21.2387,21.3042,44958.0
2016-02-19 12:00:00,26.02,26.08,26.01,26.07,14449.0,21.3042,21.3533,21.296,21.3451,14449.0
2016-02-19 12:10:00,26.07,26.14,26.06,26.13,19472.0,21.3451,21.4024,21.3369,21.3942,19472.0
2016-02-19 12:20:00,26.13,26.22,26.11,26.2,54891.0,21.3942,21.4679,21.3779,21.4515,54891.0
2016-02-19 12:30:00,26.2,26.24,26.19,26.24,15260.0,21.4515,21.4843,21.4434,21.4843,15260.0
2016-02-19 12:40:00,26.24,26.41,26.24,26.39,54325.0,21.4843,21.6235,21.4843,21.6071,54325.0
2016-02-19 12:50:00,26.4,26.42,26.37,26.42,27565.0,21.6153,21.6317,21.5907,21.6317,27565.0
2016-02-19 13:00:00,26.42,26.45,26.38,26.41,30565.0,21.6317,21.6562,21.5989,21.6235,30565.0
2016-02-19 13:10:00,26.41,26.42,26.28,26.4,86736.0,21.6235,21.6317,21.517,21.6153,86736.0
2016-02-19 13:20:00,26.41,26.45,26.33,26.42,25791.0,21.6235,21.6562,21.558,21.6317,25791.0
2016-02-19 13:30:00,26.43,26.5,26.42,26.45,26007.0,21.6399,21.6972,21.6317,21.6562,26007.0
2016-02-19 13:40:00,26.45,26.47,26.43,26.45,14472.0,21.6562,21.6726,21.6399,21.6562,14472.0
2016-02-19 13:50:00,26.46,26.46,26.42,26.43,33122.0,21.6644,21.6644,21.6317,21.6399,33122.0
2016-02-19 14:00:00,26.42,26.42,26.32,26.4,38289.0,21.6317,21.6317,21.5498,21.6153,38289.0
2016-02-19 14:10:00,26.41,26.42,26.38,26.41,15124.0,21.6235,21.6317,21.5989,21.6235,15124.0
2016-02-19 14:20:00,26.41,26.45,26.36,26.4,23680.0,21.6235,21.6562,21.5825,21.6153,23680.0
2016-02-19 14:30:00,26.41,26.42,26.37,26.39,14525.0,21.6235,21.6317,21.5907,21.6071,14525.0
2016-02-19 14:40:00,26.4,26.41,26.36,26.39,19360.0,21.6153,21.6235,21.5825,21.6071,19360.0
2016-02-19 14:50:00,26.39,26.4,26.3,26.3,27150.0,21.6071,21.6153,21.5334,21.5334,27150.0
2016-02-19 15:00:00,26.32,26.44,26.32,26.43,29916.0,21.5498,21.648,21.5498,21.6399,29916.0
2016-02-19 15:10:00,26.43,26.46,26.41,26.43,28582.0,21.6399,21.6644,21.6235,21.6399,28582.0
2016-02-19 15:20:00,26.43,26.43,26.38,26.4,47139.0,21.6399,21.6399,21.5989,21.6153,47139.0
2016-02-19 15:30:00,26.4,26.47,26.4,26.46,38471.0,21.6153,21.6726,21.6153,21.6644,38471.0
2016-02-19 15:40:00,26.46,26.48,26.44,26.47,57410.0,21.6644,21.6808,21.648,21.6726,57410.0
2016-02-19 15:50:00,26.48,26.52,26.48,26.5,101266.0,21.6808,21.7135,21.6808,21.6972,101266.0
2016-02-22 09:30:00,26.71,27.02,26.48,26.96,54553.0,21.8691,22.1229,21.6808,22.0738,54553.0
2016-02-22 09:40:00,26.96,26.96,26.83,26.9,34042.0,22.0738,22.0738,21.9674,22.0247,34042.0
2016-02-22 09:50:00,26.93,27.07,26.83,27.07,50352.0,22.0492,22.1639,21.9674,22.1639,50352.0
2016-02-22 10:00:00,27.04,27.39,27.04,27.34,208935.0,22.1393,22.4259,22.1393,22.3849,208935.0
2016-02-22 10:10:00,27.34,27.54,27.33,27.52,105114.0,22.3849,22.5487,22.3767,22.5323,105114.0
2016-02-22 10:20:00,27.53,27.79,27.46,27.51,80492.0,22.5405,22.7534,22.4832,22.5241,80492.0
2016-02-22 10:30:00,27.51,27.57,27.35,27.35,44337.0,22.5241,22.5732,22.3931,22.3931,44337.0
2016-02-22 10:40:00,27.37,27.43,27.22,27.26,49259.0,22.4095,22.4586,22.2867,22.3194,49259.0
2016-02-22 10:50:00,27.27,27.36,27.25,27.26,48819.0,22.3276,22.4013,22.3112,22.3194,48819.0
2016-02-22 11:00:00,27.27,27.31,27.14,27.26,48042.0,22.3276,22.3604,22.2212,22.3194,48042.0
2016-02-22 11:10:00,27.25,27.28,27.22,27.27,50068.0,22.3112,22.3358,22.2867,22.3276,50068.0
2016-02-22 11:20:00,27.27,27.37,27.25,27.33,33365.0,22.3276,22.4095,22.3112,22.3767,33365.0
2016-02-22 11:30:00,27.33,27.38,27.33,27.36,18418.0,22.3767,22.4177,22.3767,22.4013,18418.0
2016-02-22 11:40:00,27.35,27.38,27.26,27.38,33211.0,22.3931,22.4177,22.3194,22.4177,33211.0
2016-02-22 11:50:00,27.38,27.53,27.33,27.5,86101.0,22.4177,22.5405,22.3767,22.5159,86101.0
2016-02-22 12:00:00,27.51,27.51,27.4,27.44,60764.0,22.5241,22.5241,22.4341,22.4668,60764.0
2016-02-22 12:10:00,27.44,27.47,27.41,27.47,15054.0,22.4668,22.4914,22.4422,22.4914,15054.0
2016-02-22 12:20:00,27.48,27.49,27.42,27.44,15546.0,22.4996,22.5077,22.4504,22.4668,15546.0
2016-02-22 12:30:00,27.46,27.5,27.42,27.46,39397.0,22.4832,22.5159,22.4504,22.4832,39397.0
2016-02-22 12:40:00,27.47,27.49,27.42,27.43,25378.0,22.4914,22.5077,22.4504,22.4586,25378.0
2016-02-22 12:50:00,27.43,27.52,27.43,27.46,23532.0,22.4586,22.5323,22.4586,22.4832,23532.0
2016-02-22 13:00:00,27.46,27.51,27.44,27.5,23785.0,22.4832,22.5241,22.4668,22.5159,23785.0
2016-02-22 13:10:00,27.5,27.54,27.48,27.53,32963.0,22.5159,22.5487,22.4996,22.5405,32963.0
2016-02-22 13:20:00,27.53,27.56,27.51,27.56,18731.0,22.5405,22.5651,22.5241,22.5651,18731.0
2016-02-22 13:30:00,27.55,27.67,27.53,27.65,37935.0,22.5569,22.6551,22.5405,22.6387,37935.0
2016-02-22 13:40:00,27.66,27.73,27.66,27.73,24823.0,22.6469,22.7042,22.6469,22.7042,24823.0
2016-02-22 13:50:00,27.74,27.75,27.7,27.73,22858.0,22.7124,22.7206,22.6797,22.7042,22858.0
2016-02-22 14:00:00,27.72,27.79,27.72,27.76,29962.0,22.6961,22.7534,22.6961,22.7288,29962.0
2016-02-22 14:10:00,27.76,27.87,27.76,27.78,96131.0,22.7288,22.8189,22.7288,22.7452,96131.0
2016-02-22 14:20:00,27.77,27.85,27.7,27.74,34297.0,22.737,22.8025,22.6797,22.7124,34297.0
2016-02-22 14:30:00,27.73,27.8,27.68,27.73,41828.0,22.7042,22.7616,22.6633,22.7042,41828.0
2016-02-22 14:40:00,27.73,27.85,27.72,27.84,52559.0,22.7042,22.8025,22.6961,22.7943,52559.0
2016-02-22 14:50:00,27.85,27.95,27.82,27.93,63756.0,22.8025,22.8844,22.7779,22.868,63756.0
2016-02-22 15:00:00,27.92,27.94,27.74,27.79,66676.0,22.8598,22.8762,22.7124,22.7534,66676.0
2016-02-22 15:10:00,27.79,27.79,27.73,27.74,33600.0,22.7534,22.7534,22.7042,22.7124,33600.0
2016-02-22 15:20:00,27.75,27.78,27.71,27.71,55063.0,22.7206,22.7452,22.6879,22.6879,55063.0
2016-02-22 15:30:00,27.71,27.72,27.64,27.71,73541.0,22.6879,22.6961,22.6306,22.6879,73541.0
2016-02-22 15:40:00,27.71,27.81,27.71,27.73,162144.0,22.6879,22.7697,22.6879,22.7042,162144.0
2016-02-22 15:50:00,27.73,27.8,27.71,27.78,229939.0,22.7042,22.7616,22.6879,22.7452,229939.0
2016-02-23 09:30:00,27.96,27.98,27.54,27.71,75325.0,22.8926,22.9089,22.5487,22.6879,75325.0
2016-02-23 09:40:00,27.72,28.3,27.68,28.15,95836.0,22.6961,23.1709,22.6633,23.0481,95836.0
2016-02-23 09:50:00,28.15,28.27,28.14,28.21,107499.0,23.0481,23.1464,23.0399,23.0973,107499.0
2016-02-23 10:00:00,28.18,28.18,28.04,28.18,42094.0,23.0727,23.0727,22.9581,23.0727,42094.0
2016-02-23 10:10:00,28.17,28.19,27.95,27.96,39246.0,23.0645,23.0809,22.8844,22.8926,39246.0
2016-02-23 10:20:00,27.95,28.1,27.95,28.1,44699.0,22.8844,23.0072,22.8844,23.0072,44699.0
2016-02-23 10:30:00,28.11,28.14,28.01,28.08,69618.0,23.0154,23.0399,22.9335,22.9908,69618.0
2016-02-23 10:40:00,28.08,28.12,27.89,27.9,105891.0,22.9908,23.0236,22.8352,22.8434,105891.0
2016-02-23 10:50:00,27.9,27.92,27.83,27.89,70641.0,22.8434,22.8598,22.7861,22.8352,70641.0
2016-02-23 11:00:00,27.88,27.88,27.73,27.78,34025.0,22.8271,22.8271,22.7042,22.7452,34025.0
2016-02-23 11:10:00,27.78,27.8,27.61,27.64,33366.0,22.7452,22.7616,22.606,22.6306,33366.0
2016-02-23 11:20:00,27.63,27.72,27.62,27.67,55920.0,22.6224,22.6961,22.6142,22.6551,55920.0
2016-02-23 11:30:00,27.67,27.78,27.6,27.77,36901.0,22.6551,22.7452,22.5978,22.737,36901.0
2016-02-23 11:40:00,27.77,27.86,27.75,27.8,33968.0,22.737,22.8107,22.7206,22.7616,33968.0
2016-02-23 11:50:00,27.83,27.9,27.8,27.88,45123.0,22.7861,22.8434,22.7616,22.8271,45123.0
2016-02-23 12:00:00,27.88,27.89,27.82,27.86,33409.0,22.8271,22.8352,22.7779,22.8107,33409.0
2016-02-23 12:10:00,27.86,27.86,27.75,27.75,30756.0,22.8107,22.8107,22.7206,22.7206,30756.0
2016-02-23 12:20:00,27.75,27.77,27.72,27.77,26564.0,22.7206,22.737,22.6961,22.737,26564.0
2016-02-23 12:30:00,27.77,27.91,27.77,27.84,36760.0,22.737,22.8516,22.737,22.7943,36760.0
2016-02-23 12:40:00,27.84,27.95,27.77,27.77,28880.0,22.7943,22.8844,22.737,22.737,28880.0
2016-02-23 12:50:00,27.79,27.9,27.76,27.89,54223.0,22.7534,22.8434,22.7288,22.8352,54223.0
2016-02-23 13:00:00,27.9,27.99,27.88,27.98,31795.0,22.8434,22.9171,22.8271,22.9089,31795.0
2016-02-23 13:10:00,27.96,27.98,27.9,27.98,27423.0,22.8926,22.9089,22.8434,22.9089,27423.0
2016-02-23 13:20:00,27.98,27.99,27.92,27.97,49271.0,22.9089,22.9171,22.8598,22.9007,49271.0
2016-02-23 13:30:00,27.97,27.98,27.9,27.9,53851.0,22.9007,22.9089,22.8434,22.8434,53851.0
2016-02-23 13:40:00,27.9,27.92,27.78,27.8,26219.0,22.8434,22.8598,22.7452,22.7616,26219.0
2016-02-23 13:50:00,27.78,27.87,27.77,27.85,27169.0,22.7452,22.8189,22.737,22.8025,27169.0
2016-02-23 14:00:00,27.85,27.85,27.78,27.84,26233.0,22.8025,22.8025,22.7452,22.7943,26233.0
2016-02-23 14:10:00,27.84,27.9,27.82,27.86,32940.0,22.7943,22.8434,22.7779,22.8107,32940.0
2016-02-23 14:20:00,27.85,27.86,27.74,27.76,26500.0,22.8025,22.8107,22.7124,22.7288,26500.0
2016-02-23 14:30:00,27.77,27.77,27.7,27.73,19502.0,22.737,22.737,22.6797,22.7042,19502.0
2016-02-23 14:40:00,27.73,27.74,27.68,27.68,37136.0,22.7042,22.7124,22.6633,22.6633,37136.0
2016-02-23 14:50:00,27.69,27.72,27.63,27.69,30768.0,22.6715,22.6961,22.6224,22.6715,30768.0
2016-02-23 15:00:00,27.7,27.71,27.63,27.67,32030.0,22.6797,22.6879,22.6224,22.6551,32030.0
2016-02-23 15:10:00,27.68,27.7,27.66,27.7,36892.0,22.6633,22.6797,22.6469,22.6797,36892.0
2016-02-23 15:20:00,27.71,27.75,27.7,27.74,54371.0,22.6879,22.7206,22.6797,22.7124,54371.0
2016-02-23 15:30:00,27.73,27.84,27.72,27.82,74551.0,22.7042,22.7943,22.6961,22.7779,74551.0
2016-02-23 15:40:00,27.82,27.84,27.67,27.71,63235.0,22.7779,22.7943,22.6551,22.6879,63235.0
2016-02-23 15:50:00,27.71,27.76,27.7,27.71,119355.0,22.6879,22.7288,22.6797,22.6879,119355.0
2016-02-24 09:30:00,27.45,27.53,27.16,27.2,38031.0,22.475,22.5405,22.2376,22.2703,38031.0
2016-02-24 09:40:00,27.2,27.38,27.16,27.2,23364.0,22.2703,22.4177,22.2376,22.2703,23364.0
2016-02-24 09:50:00,27.2,27.21,26.97,27.1,49339.0,22.2703,22.2785,22.082,22.1884,49339.0
2016-02-24 10:00:00,27.1,27.22,27.0,27.13,43692.0,22.1884,22.2867,22.1066,22.213,43692.0
2016-02-24 10:10:00,27.11,27.15,27.06,27.07,22576.0,22.1966,22.2294,22.1557,22.1639,22576.0
2016-02-24 10:20:00,27.06,27.21,27.02,27.21,54773.0,22.1557,22.2785,22.1229,22.2785,54773.0
2016-02-24 10:30:00,27.22,27.33,27.09,27.3,41227.0,22.2867,22.3767,22.1802,22.3522,41227.0
2016-02-24 10:40:00,27.31,27.35,27.22,27.3,38297.0,22.3604,22.3931,22.2867,22.3522,38297.0
2016-02-24 10:50:00,27.31,27.32,27.23,27.28,40233.0,22.3604,22.3686,22.2949,22.3358,40233.0
2016-02-24 11:00:00,27.29,27.31,27.21,27.22,58396.0,22.344,22.3604,22.2785,22.2867,58396.0
2016-02-24 11:10:00,27.24,27.31,27.23,27.28,22030.0,22.3031,22.3604,22.2949,22.3358,22030.0
2016-02-24 11:20:00,27.28,27.39,27.25,27.36,39935.0,22.3358,22.4259,22.3112,22.4013,39935.0
2016-02-24 11:30:00,27.37,27.4,27.34,27.39,30411.0,22.4095,22.4341,22.3849,22.4259,30411.0
2016-02-24 11:40:00,27.4,27.51,27.38,27.46,75867.0,22.4341,22.5241,22.4177,22.4832,75867.0
2016-02-24 11:50:00,27.46,27.47,27.39,27.43,29151.0,22.4832,22.4914,22.4259,22.4586,29151.0
2016-02-24 12:00:00,27.42,27.56,27.41,27.52,38354.0,22.4504,22.5651,22.4422,22.5323,38354.0
2016-02-24 12:10:00,27.52,27.53,27.44,27.47,10966.0,22.5323,22.5405,22.4668,22.4914,10966.0
2016-02-24 12:20:00,27.47,27.53,27.43,27.44,20259.0,22.4914,22.5405,22.4586,22.4668,20259.0
2016-02-24 12:30:00,27.44,27.47,27.37,27.47,120346.0,22.4668,22.4914,22.4095,22.4914,120346.0
2016-02-24 12:40:00,27.47,27.53,27.45,27.51,32216.0,22.4914,22.5405,22.475,22.5241,32216.0
2016-02-24 12:50:00,27.51,27.59,27.51,27.57,22700.0,22.5241,22.5896,22.5241,22.5732,22700.0
2016-02-24 13:00:00,27.57,27.8,27.57,27.67,51989.0,22.5732,22.7616,22.5732,22.6551,51989.0
2016-02-24 13:10:00,27.68,27.68,27.53,27.53,27205.0,22.6633,22.6633,22.5405,22.5405,27205.0
2016-02-24 13:20:00,27.54,27.72,27.54,27.71,30160.0,22.5487,22.6961,22.5487,22.6879,30160.0
2016-02-24 13:30:00,27.7,27.77,27.6,27.77,165955.0,22.6797,22.737,22.5978,22.737,165955.0
2016-02-24 13:40:00,27.77,27.79,27.71,27.71,12395.0,22.737,22.7534,22.6879,22.6879,12395.0
2016-02-24 13:50:00,27.72,27.78,27.66,27.75,18741.0,22.6961,22.7452,22.6469,22.7206,18741.0
2016-02-24 14:00:00,27.74,27.75,27.67,27.74,110899.0,22.7124,22.7206,22.6551,22.7124,110899.0
2016-02-24 14:10:00,27.73,27.73,27.66,27.73,86853.0,22.7042,22.7042,22.6469,22.7042,86853.0
2016-02-24 14:20:00,27.72,27.82,27.7,27.82,32077.0,22.6961,22.7779,22.6797,22.7779,32077.0
2016-02-24 14:30:00,27.81,27.88,27.81,27.85,43142.0,22.7697,22.8271,22.7697,22.8025,43142.0
2016-02-24 14:40:00,27.84,27.85,27.75,27.77,26260.0,22.7943,22.8025,22.7206,22.737,26260.0
2016-02-24 14:50:00,27.76,27.8,27.65,27.69,62838.0,22.7288,22.7616,22.6387,22.6715,62838.0
2016-02-24 15:00:00,27.69,27.76,27.63,27.76,40748.0,22.6715,22.7288,22.6224,22.7288,40748.0
2016-02-24 15:10:00,27.76,27.82,27.71,27.81,63906.0,22.7288,22.7779,22.6879,22.7697,63906.0
2016-02-24 15:20:00,27.82,27.83,27.73,27.76,86723.0,22.7779,22.7861,22.7042,22.7288,86723.0
2016-02-24 15:30:00,27.77,27.83,27.74,27.77,117269.0,22.737,22.7861,22.7124,22.737,117269.0
2016-02-24 15:40:00,27.78,27.78,27.59,27.69,164082.0,22.7452,22.7452,22.5896,22.6715,164082.0
2016-02-24 15:50:00,27.7,27.83,27.7,27.79,156493.0,22.6797,22.7861,22.6797,22.7534,156493.0
2016-02-25 09:30:00,27.78,28.1,27.7,27.94,44794.0,22.7452,23.0072,22.6797,22.8762,44794.0
2016-02-25 09:40:00,27.92,28.01,27.63,27.68,188371.0,22.8598,22.9335,22.6224,22.6633,188371.0
2016-02-25 09:50:00,27.66,27.71,27.54,27.55,43561.0,22.6469,22.6879,22.5487,22.5569,43561.0
2016-02-25 10:00:00,27.55,27.6,27.41,27.56,64052.0,22.5569,22.5978,22.4422,22.5651,64052.0
2016-02-25 10:10:00,27.57,27.6,27.5,27.59,88337.0,22.5732,22.5978,22.5159,22.5896,88337.0
2016-02-25 10:20:00,27.6,27.6,27.32,27.51,97647.0,22.5978,22.5978,22.3686,22.5241,97647.0
2016-02-25 10:30:00,27.52,27.52,27.39,27.45,29724.0,22.5323,22.5323,22.4259,22.475,29724.0
2016-02-25 10:40:00,27.47,27.53,27.41,27.43,38695.0,22.4914,22.5405,22.4422,22.4586,38695.0
2016-02-25 10:50:00,27.43,27.48,27.37,27.41,24076.0,22.4586,22.4996,22.4095,22.4422,24076.0
2016-02-25 11:00:00,27.42,27.53,27.36,27.52,37965.0,22.4504,22.5405,22.4013,22.5323,37965.0
2016-02-25 11:10:00,27.52,27.54,27.41,27.41,27303.0,22.5323,22.5487,22.4422,22.4422,27303.0
2016-02-25 11:20:00,27.41,27.5,27.37,27.48,27278.0,22.4422,22.5159,22.4095,22.4996,27278.0
2016-02-25 11:30:00,27.47,27.51,27.44,27.46,40379.0,22.4914,22.5241,22.4668,22.4832,40379.0
2016-02-25 11:40:00,27.44,27.46,27.37,27.45,44241.0,22.4668,22.4832,22.4095,22.475,44241.0
2016-02-25 11:50:00,27.45,27.55,27.45,27.54,44453.0,22.475,22.5569,22.475,22.5487,44453.0
2016-02-25 12:00:00,27.54,27.6,27.52,27.55,37653.0,22.5487,22.5978,22.5323,22.5569,37653.0
2016-02-25 12:10:00,27.55,27.59,27.54,27.57,24956.0,22.5569,22.5896,22.5487,22.5732,24956.0
2016-02-25 12:20:00,27.57,27.57,27.47,27.52,21130.0,22.5732,22.5732,22.4914,22.5323,21130.0
2016-02-25 12:30:00,27.52,27.56,27.47,27.5,36342.0,22.5323,22.5651,22.4914,22.5159,36342.0
2016-02-25 12:40:00,27.51,27.52,27.47,27.5,17563.0,22.5241,22.5323,22.4914,22.5159,17563.0
2016-02-25 12:50:00,27.51,27.54,27.49,27.53,15029.0,22.5241,22.5487,22.5077,22.5405,15029.0
2016-02-25 13:00:00,27.53,27.63,27.51,27.61,35420.0,22.5405,22.6224,22.5241,22.606,35420.0
2016-02-25 13:10:00,27.62,27.69,27.61,27.68,56606.0,22.6142,22.6715,22.606,22.6633,56606.0
2016-02-25 13:20:00,27.68,27.76,27.66,27.76,73480.0,22.6633,22.7288,22.6469,22.7288,73480.0
2016-02-25 13:30:00,27.77,27.87,27.75,27.86,28972.0,22.737,22.8189,22.7206,22.8107,28972.0
2016-02-25 13:40:00,27.86,27.94,27.85,27.93,34959.0,22.8107,22.8762,22.8025,22.868,34959.0
2016-02-25 13:50:00,27.95,28.01,27.93,27.99,89615.0,22.8844,22.9335,22.868,22.9171,89615.0
2016-02-25 14:00:00,27.99,28.04,27.94,27.96,235857.0,22.9171,22.9581,22.8762,22.8926,235857.0
2016-02-25 14:10:00,27.97,28.09,27.94,28.03,73107.0,22.9007,22.999,22.8762,22.9499,73107.0
2016-02-25 14:20:00,28.03,28.07,27.97,27.99,29462.0,22.9499,22.9826,22.9007,22.9171,29462.0
2016-02-25 14:30:00,27.98,28.0,27.9,27.92,44383.0,22.9089,22.9253,22.8434,22.8598,44383.0
2016-02-25 14:40:00,27.93,27.98,27.91,27.98,38872.0,22.868,22.9089,22.8516,22.9089,38872.0
2016-02-25 14:50:00,27.99,27.99,27.88,27.89,38942.0,22.9171,22.9171,22.8271,22.8352,38942.0
2016-02-25 15:00:00,27.88,28.1,27.88,28.1,69186.0,22.8271,23.0072,22.8271,23.0072,69186.0
2016-02-25 15:10:00,28.1,28.21,28.1,28.2,70581.0,23.0072,23.0973,23.0072,23.0891,70581.0
2016-02-25 15:20:00,28.2,28.28,28.07,28.1,90185.0,23.0891,23.1546,22.9826,23.0072,90185.0
2016-02-25 15:30:00,28.11,28.2,28.08,28.08,89404.0,23.0154,23.0891,22.9908,22.9908,89404.0
2016-02-25 15:40:00,28.08,28.14,28.07,28.13,117418.0,22.9908,23.0399,22.9826,23.0318,117418.0
2016-02-25 15:50:00,28.14,28.2,28.13,28.18,161788.0,23.0399,23.0891,23.0318,23.0727,161788.0
2016-02-26 09:30:00,28.06,28.55,27.86,27.93,119484.0,22.9744,23.3756,22.8107,22.868,119484.0
2016-02-26 09:40:00,27.92,27.98,27.7,27.84,174861.0,22.8598,22.9089,22.6797,22.7943,174861.0
2016-02-26 09:50:00,27.85,27.91,27.64,27.66,164414.0,22.8025,22.8516,22.6306,22.6469,164414.0
2016-02-26 10:00:00,27.67,27.91,27.55,27.72,121303.0,22.6551,22.8516,22.5569,22.6961,121303.0
2016-02-26 10:10:00,27.7,27.76,27.48,27.64,156886.0,22.6797,22.7288,22.4996,22.6306,156886.0
2016-02-26 10:20:00,27.66,27.76,27.55,27.68,79490.0,22.6469,22.7288,22.5569,22.6633,79490.0
2016-02-26 10:30:00,27.7,27.9,27.69,27.88,58961.0,22.6797,22.8434,22.6715,22.8271,58961.0
2016-02-26 10:40:00,27.89,27.93,27.76,27.81,57922.0,22.8352,22.868,22.7288,22.7697,57922.0
2016-02-26 10:50:00,27.82,27.82,27.63,27.73,35326.0,22.7779,22.7779,22.6224,22.7042,35326.0
2016-02-26 11:00:00,27.76,27.77,27.67,27.68,30805.0,22.7288,22.737,22.6551,22.6633,30805.0
2016-02-26 11:10:00,27.68,27.69,27.6,27.61,50107.0,22.6633,22.6715,22.5978,22.606,50107.0
2016-02-26 11:20:00,27.61,27.98,27.6,27.89,168468.0,22.606,22.9089,22.5978,22.8352,168468.0
2016-02-26 11:30:00,27.9,28.09,27.84,28.01,106237.0,22.8434,22.999,22.7943,22.9335,106237.0
2016-02-26 11:40:00,28.0,28.08,27.94,28.04,45700.0,22.9253,22.9908,22.8762,22.9581,45700.0
2016-02-26 11:50:00,28.05,28.23,28.02,28.14,100976.0,22.9662,23.1136,22.9417,23.0399,100976.0
2016-02-26 12:00:00,28.13,28.13,27.99,28.02,44186.0,23.0318,23.0318,22.9171,22.9417,44186.0
2016-02-26 12:10:00,28.03,28.12,28.03,28.09,25722.0,22.9499,23.0236,22.9499,22.999,25722.0
2016-02-26 12:20:00,28.1,28.14,28.01,28.03,30240.0,23.0072,23.0399,22.9335,22.9499,30240.0
2016-02-26 12:30:00,28.04,28.1,28.01,28.07,20375.0,22.9581,23.0072,22.9335,22.9826,20375.0
2016-02-26 12:40:00,28.07,28.11,28.06,28.07,17136.0,22.9826,23.0154,22.9744,22.9826,17136.0
2016-02-26 12:50:00,28.08,28.18,28.07,28.08,23831.0,22.9908,23.0727,22.9826,22.9908,23831.0
2016-02-26 13:00:00,28.09,28.13,28.03,28.12,29530.0,22.999,23.0318,22.9499,23.0236,29530.0
2016-02-26 13:10:00,28.12,28.19,28.11,28.19,19138.0,23.0236,23.0809,23.0154,23.0809,19138.0
2016-02-26 13:20:00,28.18,28.23,28.17,28.19,19937.0,23.0727,23.1136,23.0645,23.0809,19937.0
2016-02-26 13:30:00,28.19,28.21,28.15,28.21,17275.0,23.0809,23.0973,23.0481,23.0973,17275.0
2016-02-26 13:40:00,28.21,28.21,28.11,28.2,20254.0,23.0973,23.0973,23.0154,23.0891,20254.0
2016-02-26 13:50:00,28.2,28.2,28.0,28.03,24924.0,23.0891,23.0891,22.9253,22.9499,24924.0
2016-02-26 14:00:00,28.05,28.06,27.95,28.01,38128.0,22.9662,22.9744,22.8844,22.9335,38128.0
2016-02-26 14:10:00,28.0,28.02,27.96,28.0,53186.0,22.9253,22.9417,22.8926,22.9253,53186.0
2016-02-26 14:20:00,28.01,28.1,27.99,28.1,27572.0,22.9335,23.0072,22.9171,23.0072,27572.0
2016-02-26 14:30:00,28.09,28.13,28.01,28.02,40963.0,22.999,23.0318,22.9335,22.9417,40963.0
2016-02-26 14:40:00,28.01,28.14,28.01,28.12,42853.0,22.9335,23.0399,22.9335,23.0236,42853.0
2016-02-26 14:50:00,28.12,28.15,28.05,28.05,42492.0,23.0236,23.0481,22.9662,22.9662,42492.0
2016-02-26 15:00:00,28.05,28.15,28.04,28.14,40379.0,22.9662,23.0481,22.9581,23.0399,40379.0
2016-02-26 15:10:00,28.14,28.15,28.04,28.07,55445.0,23.0399,23.0481,22.9581,22.9826,55445.0
2016-02-26 15:20:00,28.08,28.21,28.08,28.17,178007.0,22.9908,23.0973,22.9908,23.0645,178007.0
2016-02-26 15:30:00,28.18,28.25,28.14,28.15,85283.0,23.0727,23.13,23.0399,23.0481,85283.0
2016-02-26 15:40:00,28.15,28.29,28.15,28.29,116517.0,23.0481,23.1628,23.0481,23.1628,116517.0
2016-02-26 15:50:00,28.28,28.51,28.27,28.48,656127.0,23.1546,23.3429,23.1464,23.3183,656127.0
2016-02-29 09:30:00,28.61,28.69,28.3,28.52,331546.0,23.4248,23.4903,23.1709,23.3511,331546.0
2016-02-29 09:40:00,28.54,28.91,28.47,28.83,169684.0,23.3674,23.6704,23.3101,23.6049,169684.0
2016-02-29 09:50:00,28.82,28.94,28.8,28.82,125807.0,23.5967,23.6949,23.5803,23.5967,125807.0
2016-02-29 10:00:00,28.84,28.85,28.6,28.65,184698.0,23.6131,23.6213,23.4166,23.4575,184698.0
2016-02-29 10:10:00,28.65,28.81,28.64,28.8,73662.0,23.4575,23.5885,23.4493,23.5803,73662.0
2016-02-29 10:20:00,28.8,29.03,28.78,29.02,194357.0,23.5803,23.7686,23.5639,23.7604,194357.0
2016-02-29 10:30:00,29.01,29.15,28.92,29.14,119270.0,23.7523,23.8669,23.6786,23.8587,119270.0
2016-02-29 10:40:00,29.15,29.24,29.06,29.07,99645.0,23.8669,23.9406,23.7932,23.8014,99645.0
2016-02-29 10:50:00,29.07,29.18,29.01,29.16,59823.0,23.8014,23.8914,23.7523,23.8751,59823.0
2016-02-29 11:00:00,29.17,29.2,29.1,29.11,67913.0,23.8833,23.9078,23.8259,23.8341,67913.0
2016-02-29 11:10:00,29.11,29.2,29.06,29.15,89927.0,23.8341,23.9078,23.7932,23.8669,89927.0
2016-02-29 11:20:00,29.16,29.16,29.01,29.01,63261.0,23.8751,23.8751,23.7523,23.7523,63261.0
2016-02-29 11:30:00,29.01,29.12,28.94,29.11,112344.0,23.7523,23.8423,23.6949,23.8341,112344.0
2016-02-29 11:40:00,29.12,29.18,28.91,28.96,166521.0,23.8423,23.8914,23.6704,23.7113,166521.0
2016-02-29 11:50:00,28.95,29.06,28.95,29.0,121210.0,23.7031,23.7932,23.7031,23.7441,121210.0
2016-02-29 12:00:00,29.01,29.06,28.94,29.0,110401.0,23.7523,23.7932,23.6949,23.7441,110401.0
2016-02-29 12:10:00,28.99,29.08,28.97,29.06,31120.0,23.7359,23.8096,23.7195,23.7932,31120.0
2016-02-29 12:20:00,29.05,29.09,29.02,29.06,42108.0,23.785,23.8178,23.7604,23.7932,42108.0
2016-02-29 12:30:00,29.06,29.07,28.97,29.03,83795.0,23.7932,23.8014,23.7195,23.7686,83795.0
2016-02-29 12:40:00,29.03,29.07,28.99,29.04,56255.0,23.7686,23.8014,23.7359,23.7768,56255.0
2016-02-29 12:50:00,29.05,29.08,29.02,29.05,77293.0,23.785,23.8096,23.7604,23.785,77293.0
2016-02-29 13:00:00,29.05,29.07,28.91,28.95,77959.0,23.785,23.8014,23.6704,23.7031,77959.0
2016-02-29 13:10:00,28.94,29.15,28.92,29.13,67497.0,23.6949,23.8669,23.6786,23.8505,67497.0
2016-02-29 13:20:00,29.14,29.14,29.01,29.01,184634.0,23.8587,23.8587,23.7523,23.7523,184634.0
2016-02-29 13:30:00,29.01,29.17,28.96,29.15,99751.0,23.7523,23.8833,23.7113,23.8669,99751.0
2016-02-29 13:40:00,29.15,29.25,29.12,29.23,56113.0,23.8669,23.9488,23.8423,23.9324,56113.0
2016-02-29 13:50:00,29.23,29.4,29.23,29.38,157329.0,23.9324,24.0716,23.9324,24.0552,157329.0
2016-02-29 14:00:00,29.38,29.5,29.19,29.3,152175.0,24.0552,24.1535,23.8996,23.9897,152175.0
2016-02-29 14:10:00,29.31,29.47,29.27,29.3,70784.0,23.9979,24.1289,23.9651,23.9897,70784.0
2016-02-29 14:20:00,29.29,29.4,29.19,29.4,65321.0,23.9815,24.0716,23.8996,24.0716,65321.0
2016-02-29 14:30:00,29.4,29.41,29.22,29.32,78826.0,24.0716,24.0798,23.9242,24.0061,78826.0
2016-02-29 14:40:00,29.34,29.38,29.23,29.3,49315.0,24.0225,24.0552,23.9324,23.9897,49315.0
2016-02-29 14:50:00,29.31,29.31,29.12,29.19,106446.0,23.9979,23.9979,23.8423,23.8996,106446.0
2016-02-29 15:00:00,29.18,29.19,29.03,29.11,85005.0,23.8914,23.8996,23.7686,23.8341,85005.0
2016-02-29 15:10:00,29.11,29.11,28.97,28.99,113543.0,23.8341,23.8341,23.7195,23.7359,113543.0
2016-02-29 15:20:00,29.0,29.14,28.99,29.04,124177.0,23.7441,23.8587,23.7359,23.7768,124177.0
2016-02-29 15:30:00,29.05,29.14,28.96,29.06,177630.0,23.785,23.8587,23.7113,23.7932,177630.0
2016-02-29 15:40:00,29.06,29.07,28.96,29.07,183586.0,23.7932,23.8014,23.7113,23.8014,183586.0
2016-02-29 15:50:00,29.06,29.16,29.04,29.05,567027.0,23.7932,23.8751,23.7768,23.785,567027.0
2016-03-01 09:30:00,29.19,29.43,29.05,29.3,125251.0,23.8996,24.0961,23.785,23.9897,125251.0
2016-03-01 09:40:00,29.3,29.41,29.09,29.18,92763.0,23.9897,24.0798,23.8178,23.8914,92763.0
2016-03-01 09:50:00,29.2,29.42,29.08,29.08,129993.0,23.9078,24.088,23.8096,23.8096,129993.0
2016-03-01 10:00:00,29.1,29.26,28.88,29.0,145523.0,23.8259,23.957,23.6458,23.7441,145523.0
2016-03-01 10:10:00,29.0,29.06,28.87,28.95,108591.0,23.7441,23.7932,23.6376,23.7031,108591.0
2016-03-01 10:20:00,28.96,29.13,28.94,29.0,123510.0,23.7113,23.8505,23.6949,23.7441,123510.0
2016-03-01 10:30:00,29.0,29.38,28.97,29.36,90233.0,23.7441,24.0552,23.7195,24.0388,90233.0
2016-03-01 10:40:00,29.36,29.39,29.11,29.17,100582.0,24.0388,24.0634,23.8341,23.8833,100582.0
2016-03-01 10:50:00,29.17,29.33,29.1,29.24,81857.0,23.8833,24.0143,23.8259,23.9406,81857.0
2016-03-01 11:00:00,29.25,29.32,29.15,29.25,58740.0,23.9488,24.0061,23.8669,23.9488,58740.0
2016-03-01 11:10:00,29.24,29.31,29.15,29.28,91860.0,23.9406,23.9979,23.8669,23.9733,91860.0
2016-03-01 11:20:00,29.29,29.31,29.16,29.21,95962.0,23.9815,23.9979,23.8751,23.916,95962.0
2016-03-01 11:30:00,29.22,29.26,29.05,29.05,62433.0,23.9242,23.957,23.785,23.785,62433.0
2016-03-01 11:40:00,29.05,29.18,29.02,29.12,45808.0,23.785,23.8914,23.7604,23.8423,45808.0
2016-03-01 11:50:00,29.13,29.26,29.1,29.21,93556.0,23.8505,23.957,23.8259,23.916,93556.0
2016-03-01 12:00:00,29.21,29.25,29.14,29.24,101326.0,23.916,23.9488,23.8587,23.9406,101326.0
2016-03-01 12:10:00,29.24,29.25,29.18,29.23,57207.0,23.9406,23.9488,23.8914,23.9324,57207.0
2016-03-01 12:20:00,29.23,29.3,29.11,29.19,115714.0,23.9324,23.9897,23.8341,23.8996,115714.0
2016-03-01 12:30:00,29.19,29.22,29.07,29.1,62497.0,23.8996,23.9242,23.8014,23.8259,62497.0
2016-03-01 12:40:00,29.1,29.36,29.1,29.24,90453.0,23.8259,24.0388,23.8259,23.9406,90453.0
2016-03-01 12:50:00,29.24,29.3,29.18,29.23,69674.0,23.9406,23.9897,23.8914,23.9324,69674.0
2016-03-01 13:00:00,29.22,29.22,29.06,29.12,65519.0,23.9242,23.9242,23.7932,23.8423,65519.0
2016-03-01 13:10:00,29.12,29.17,29.03,29.17,71183.0,23.8423,23.8833,23.7686,23.8833,71183.0
2016-03-01 13:20:00,29.18,29.21,29.11,29.14,61002.0,23.8914,23.916,23.8341,23.8587,61002.0
2016-03-01 13:30:00,29.14,29.16,29.03,29.16,71202.0,23.8587,23.8751,23.7686,23.8751,71202.0
2016-03-01 13:40:00,29.15,29.22,29.1,29.12,105281.0,23.8669,23.9242,23.8259,23.8423,105281.0
2016-03-01 13:50:00,29.11,29.12,28.96,29.05,108990.0,23.8341,23.8423,23.7113,23.785,108990.0
2016-03-01 14:00:00,29.05,29.21,29.04,29.15,107313.0,23.785,23.916,23.7768,23.8669,107313.0
2016-03-01 14:10:00,29.15,29.21,29.1,29.14,68759.0,23.8669,23.916,23.8259,23.8587,68759.0
2016-03-01 14:20:00,29.14,29.22,29.05,29.12,69434.0,23.8587,23.9242,23.785,23.8423,69434.0
2016-03-01 14:30:00,29.12,29.15,28.94,28.94,225206.0,23.8423,23.8669,23.6949,23.6949,225206.0
2016-03-01 14:40:00,28.94,29.18,28.94,29.15,80166.0,23.6949,23.8914,23.6949,23.8669,80166.0
2016-03-01 14:50:00,29.16,29.21,29.09,29.1,72540.0,23.8751,23.916,23.8178,23.8259,72540.0
2016-03-01 15:00:00,29.1,29.18,29.08,29.17,152786.0,23.8259,23.8914,23.8096,23.8833,152786.0
2016-03-01 15:10:00,29.17,29.2,29.06,29.07,121040.0,23.8833,23.9078,23.7932,23.8014,121040.0
2016-03-01 15:20:00,29.07,29.11,28.98,29.02,136979.0,23.8014,23.8341,23.7277,23.7604,136979.0
2016-03-01 15:30:00,29.03,29.27,29.02,29.27,255590.0,23.7686,23.9651,23.7604,23.9651,255590.0
2016-03-01 15:40:00,29.27,29.39,29.25,29.26,340349.0,23.9651,24.0634,23.9488,23.957,340349.0
2016-03-01 15:50:00,29.26,29.44,29.25,29.34,550414.0,23.957,24.1043,23.9488,24.0225,550414.0
2016-03-02 09:30:00,31.11,31.45,30.3,30.46,1293950.0,25.6392,25.9194,24.9716,25.1035,1293950.0
2016-03-02 09:40:00,30.49,30.49,29.55,29.7,948603.0,25.1282,25.1282,24.3535,24.4771,948603.0
2016-03-02 09:50:00,29.7,29.95,28.43,28.98,1532963.0,24.4771,24.6832,23.4305,23.8837,1532963.0
2016-03-02 10:00:00,28.99,29.2,28.9,28.97,711989.0,23.892,24.0651,23.8178,23.8755,711989.0
2016-03-02 10:10:00,28.97,29.08,28.41,28.92,803358.0,23.8755,23.9662,23.414,23.8343,803358.0
2016-03-02 10:20:00,28.87,29.06,28.8,28.87,236419.0,23.7931,23.9497,23.7354,23.7931,236419.0
2016-03-02 10:30:00,28.84,29.07,28.75,29.02,317987.0,23.7684,23.9579,23.6942,23.9167,317987.0
2016-03-02 10:40:00,29.0,29.45,28.86,29.23,626397.0,23.9002,24.2711,23.7849,24.0898,626397.0
2016-03-02 10:50:00,29.25,29.4,29.05,29.14,209973.0,24.1063,24.2299,23.9414,24.0156,209973.0
2016-03-02 11:00:00,29.13,29.72,29.13,29.52,337001.0,24.0074,24.4936,24.0074,24.3288,337001.0
2016-03-02 11:10:00,29.52,29.67,29.08,29.26,190579.0,24.3288,24.4524,23.9662,24.1145,190579.0
2016-03-02 11:20:00,29.26,29.49,29.2,29.44,97079.0,24.1145,24.3041,24.0651,24.2629,97079.0
2016-03-02 11:30:00,29.44,29.55,29.29,29.48,118025.0,24.2629,24.3535,24.1392,24.2958,118025.0
2016-03-02 11:40:00,29.48,29.49,29.29,29.37,72411.0,24.2958,24.3041,24.1392,24.2052,72411.0
2016-03-02 11:50:00,29.36,29.37,28.94,28.99,305138.0,24.1969,24.2052,23.8508,23.892,305138.0
2016-03-02 12:00:00,28.99,29.05,28.8,28.98,124991.0,23.892,23.9414,23.7354,23.8837,124991.0
2016-03-02 12:10:00,28.98,29.08,28.85,29.05,122418.0,23.8837,23.9662,23.7766,23.9414,122418.0
2016-03-02 12:20:00,29.04,29.17,28.89,29.15,69816.0,23.9332,24.0403,23.8096,24.0239,69816.0
2016-03-02 12:30:00,29.15,29.29,29.06,29.23,93634.0,24.0239,24.1392,23.9497,24.0898,93634.0
2016-03-02 12:40:00,29.22,29.41,29.15,29.38,112563.0,24.0815,24.2381,24.0239,24.2134,112563.0
2016-03-02 12:50:00,29.37,29.41,29.32,29.38,52471.0,24.2052,24.2381,24.164,24.2134,52471.0
2016-03-02 13:00:00,29.37,29.64,29.33,29.61,108814.0,24.2052,24.4277,24.1722,24.403,108814.0
2016-03-02 13:10:00,29.6,29.69,29.47,29.67,85512.0,24.3947,24.4689,24.2876,24.4524,85512.0
2016-03-02 13:20:00,29.67,29.69,29.57,29.67,87701.0,24.4524,24.4689,24.37,24.4524,87701.0
2016-03-02 13:30:00,29.67,29.69,29.51,29.64,72784.0,24.4524,24.4689,24.3205,24.4277,72784.0
2016-03-02 13:40:00,29.65,29.87,29.58,29.79,157450.0,24.4359,24.6172,24.3782,24.5513,157450.0
2016-03-02 13:50:00,29.78,29.88,29.61,29.66,155533.0,24.5431,24.6255,24.403,24.4442,155533.0
2016-03-02 14:00:00,29.66,29.88,29.65,29.77,117004.0,24.4442,24.6255,24.4359,24.5348,117004.0
2016-03-02 14:10:00,29.76,29.88,29.76,29.87,54522.0,24.5266,24.6255,24.5266,24.6172,54522.0
2016-03-02 14:20:00,29.86,30.08,29.86,30.08,156788.0,24.609,24.7903,24.609,24.7903,156788.0
2016-03-02 14:30:00,30.08,30.2,30.05,30.16,158266.0,24.7903,24.8892,24.7656,24.8562,158266.0
2016-03-02 14:40:00,30.15,30.29,30.09,30.19,215931.0,24.848,24.9634,24.7986,24.881,215931.0
2016-03-02 14:50:00,30.19,30.34,30.16,30.22,166657.0,24.881,25.0046,24.8562,24.9057,166657.0
2016-03-02 15:00:00,30.22,30.29,30.11,30.24,137906.0,24.9057,24.9634,24.815,24.9222,137906.0
2016-03-02 15:10:00,30.25,30.28,30.16,30.18,99180.0,24.9304,24.9551,24.8562,24.8727,99180.0
2016-03-02 15:20:00,30.18,30.34,30.18,30.23,150374.0,24.8727,25.0046,24.8727,24.9139,150374.0
2016-03-02 15:30:00,30.23,30.41,30.17,30.34,253778.0,24.9139,25.0623,24.8645,25.0046,253778.0
2016-03-02 15:40:00,30.34,30.39,30.31,30.36,253211.0,25.0046,25.0458,24.9799,25.0211,253211.0
2016-03-02 15:50:00,30.36,30.42,30.27,30.42,690976.0,25.0211,25.0705,24.9469,25.0705,690976.0
2016-03-03 09:30:00,30.29,30.4,29.86,29.97,221968.0,24.9634,25.054,24.609,24.6997,221968.0
2016-03-03 09:40:00,29.98,30.03,29.82,29.87,95683.0,24.7079,24.7491,24.576,24.6172,95683.0
2016-03-03 09:50:00,29.87,30.0,29.77,29.88,115797.0,24.6172,24.7244,24.5348,24.6255,115797.0
2016-03-03 10:00:00,29.86,29.9,29.71,29.78,121428.0,24.609,24.642,24.4854,24.5431,121428.0
2016-03-03 10:10:00,29.79,29.9,29.64,29.76,165931.0,24.5513,24.642,24.4277,24.5266,165931.0
2016-03-03 10:20:00,29.75,29.95,29.73,29.9,118045.0,24.5183,24.6832,24.5019,24.642,118045.0
2016-03-03 10:30:00,29.88,30.0,29.87,29.96,111345.0,24.6255,24.7244,24.6172,24.6914,111345.0
2016-03-03 10:40:00,29.96,30.0,29.91,30.0,195873.0,24.6914,24.7244,24.6502,24.7244,195873.0
2016-03-03 10:50:00,30.0,30.49,29.99,30.42,180688.0,24.7244,25.1282,24.7161,25.0705,180688.0
2016-03-03 11:00:00,30.41,30.74,30.34,30.65,125061.0,25.0623,25.3342,25.0046,25.2601,125061.0
2016-03-03 11:10:00,30.66,30.66,30.48,30.53,109890.0,25.2683,25.2683,25.12,25.1612,109890.0
2016-03-03 11:20:00,30.53,30.65,30.5,30.64,91559.0,25.1612,25.2601,25.1365,25.2518,91559.0
2016-03-03 11:30:00,30.63,30.74,30.5,30.67,106668.0,25.2436,25.3342,25.1365,25.2766,106668.0
2016-03-03 11:40:00,30.68,30.74,30.63,30.67,89162.0,25.2848,25.3342,25.2436,25.2766,89162.0
2016-03-03 11:50:00,30.66,30.71,30.57,30.71,98041.0,25.2683,25.3095,25.1941,25.3095,98041.0
2016-03-03 12:00:00,30.71,30.89,30.66,30.89,101066.0,25.3095,25.4579,25.2683,25.4579,101066.0
2016-03-03 12:10:00,30.91,31.0,30.87,30.95,103038.0,25.4744,25.5485,25.4414,25.5073,103038.0
2016-03-03 12:20:00,30.95,31.19,30.9,31.12,184389.0,25.5073,25.7051,25.4661,25.6474,184389.0
2016-03-03 12:30:00,31.12,31.13,30.84,30.84,89137.0,25.6474,25.6557,25.4167,25.4167,89137.0
2016-03-03 12:40:00,30.83,31.05,30.83,30.91,81564.0,25.4084,25.5897,25.4084,25.4744,81564.0
2016-03-03 12:50:00,30.91,31.14,30.91,31.05,60012.0,25.4744,25.6639,25.4744,25.5897,60012.0
2016-03-03 13:00:00,31.04,31.27,31.0,31.18,71275.0,25.5815,25.771,25.5485,25.6969,71275.0
2016-03-03 13:10:00,31.18,31.34,31.06,31.23,84948.0,25.6969,25.8287,25.598,25.7381,84948.0
2016-03-03 13:20:00,31.22,31.31,31.12,31.21,69895.0,25.7298,25.804,25.6474,25.7216,69895.0
2016-03-03 13:30:00,31.21,31.29,31.14,31.28,71437.0,25.7216,25.7875,25.6639,25.7793,71437.0
2016-03-03 13:40:00,31.28,31.32,31.11,31.28,76977.0,25.7793,25.8123,25.6392,25.7793,76977.0
2016-03-03 13:50:00,31.27,31.27,31.12,31.17,57652.0,25.771,25.771,25.6474,25.6886,57652.0
2016-03-03 14:00:00,31.18,31.27,31.14,31.21,91424.0,25.6969,25.771,25.6639,25.7216,91424.0
2016-03-03 14:10:00,31.21,31.23,31.13,31.18,50698.0,25.7216,25.7381,25.6557,25.6969,50698.0
2016-03-03 14:20:00,31.18,31.25,31.15,31.25,58066.0,25.6969,25.7546,25.6721,25.7546,58066.0
2016-03-03 14:30:00,31.26,31.3,31.16,31.2,72769.0,25.7628,25.7958,25.6804,25.7134,72769.0
2016-03-03 14:40:00,31.19,31.3,31.13,31.13,55516.0,25.7051,25.7958,25.6557,25.6557,55516.0
2016-03-03 14:50:00,31.14,31.16,31.0,31.04,82453.0,25.6639,25.6804,25.5485,25.5815,82453.0
2016-03-03 15:00:00,31.04,31.16,31.03,31.09,54266.0,25.5815,25.6804,25.5732,25.6227,54266.0
2016-03-03 15:10:00,31.1,31.17,31.01,31.12,71097.0,25.6309,25.6886,25.5568,25.6474,71097.0
2016-03-03 15:20:00,31.13,31.21,31.12,31.17,74981.0,25.6557,25.7216,25.6474,25.6886,74981.0
2016-03-03 15:30:00,31.17,31.24,31.13,31.18,127859.0,25.6886,25.7463,25.6557,25.6969,127859.0
2016-03-03 15:40:00,31.17,31.28,31.17,31.23,198872.0,25.6886,25.7793,25.6886,25.7381,198872.0
2016-03-03 15:50:00,31.23,31.24,31.14,31.15,330709.0,25.7381,25.7463,25.6639,25.6721,330709.0
2016-03-04 09:30:00,31.17,31.29,30.75,31.22,98079.0,25.6886,25.7875,25.3425,25.7298,98079.0
2016-03-04 09:40:00,31.23,31.73,31.23,31.64,176011.0,25.7381,26.1502,25.7381,26.076,176011.0
2016-03-04 09:50:00,31.63,31.81,31.55,31.81,191527.0,26.0677,26.2161,26.0018,26.2161,191527.0
2016-03-04 10:00:00,31.81,32.08,31.78,32.08,138479.0,26.2161,26.4386,26.1914,26.4386,138479.0
2016-03-04 10:10:00,32.06,32.17,31.99,32.05,206795.0,26.4221,26.5128,26.3644,26.4139,206795.0
2016-03-04 10:20:00,32.04,32.2,31.95,32.11,63624.0,26.4056,26.5375,26.3315,26.4633,63624.0
2016-03-04 10:30:00,32.11,32.32,32.11,32.24,220670.0,26.4633,26.6364,26.4633,26.5705,220670.0
2016-03-04 10:40:00,32.23,32.41,32.19,32.19,87498.0,26.5622,26.7106,26.5293,26.5293,87498.0
2016-03-04 10:50:00,32.2,32.24,32.02,32.03,88947.0,26.5375,26.5705,26.3892,26.3974,88947.0
2016-03-04 11:00:00,32.04,32.25,32.04,32.21,32106.0,26.4056,26.5787,26.4056,26.5457,32106.0
2016-03-04 11:10:00,32.21,32.36,32.2,32.36,37718.0,26.5457,26.6694,26.5375,26.6694,37718.0
2016-03-04 11:20:00,32.34,32.37,32.27,32.31,72009.0,26.6529,26.6776,26.5952,26.6282,72009.0
2016-03-04 11:30:00,32.3,32.44,32.26,32.38,59507.0,26.6199,26.7353,26.5869,26.6858,59507.0
2016-03-04 11:40:00,32.39,32.5,32.37,32.48,49914.0,26.6941,26.7847,26.6776,26.7683,49914.0
2016-03-04 11:50:00,32.49,32.8,32.49,32.77,89017.0,26.7765,27.032,26.7765,27.0073,89017.0
2016-03-04 12:00:00,32.77,32.8,32.69,32.73,60327.0,27.0073,27.032,26.9413,26.9743,60327.0
2016-03-04 12:10:00,32.74,32.81,32.67,32.72,85310.0,26.9825,27.0402,26.9248,26.9661,85310.0
2016-03-04 12:20:00,32.72,32.79,32.53,32.55,108851.0,26.9661,27.0237,26.8095,26.826,108851.0
2016-03-04 12:30:00,32.55,32.65,32.47,32.6,155967.0,26.826,26.9084,26.76,26.8672,155967.0
2016-03-04 12:40:00,32.58,32.67,32.41,32.47,96676.0,26.8507,26.9248,26.7106,26.76,96676.0
2016-03-04 12:50:00,32.45,32.74,32.44,32.73,102439.0,26.7435,26.9825,26.7353,26.9743,102439.0
2016-03-04 13:00:00,32.72,32.78,32.57,32.64,67277.0,26.9661,27.0155,26.8424,26.9001,67277.0
2016-03-04 13:10:00,32.65,32.65,32.39,32.49,96290.0,26.9084,26.9084,26.6941,26.7765,96290.0
2016-03-04 13:20:00,32.49,32.7,32.49,32.67,64290.0,26.7765,26.9496,26.7765,26.9248,64290.0
2016-03-04 13:30:00,32.68,32.74,32.56,32.62,42261.0,26.9331,26.9825,26.8342,26.8836,42261.0
2016-03-04 13:40:00,32.61,32.73,32.61,32.68,47030.0,26.8754,26.9743,26.8754,26.9331,47030.0
2016-03-04 13:50:00,32.68,32.78,32.67,32.76,53973.0,26.9331,27.0155,26.9248,26.999,53973.0
2016-03-04 14:00:00,32.76,32.78,32.59,32.6,127678.0,26.999,27.0155,26.8589,26.8672,127678.0
2016-03-04 14:10:00,32.59,32.61,32.46,32.49,69558.0,26.8589,26.8754,26.7518,26.7765,69558.0
2016-03-04 14:20:00,32.48,32.5,32.32,32.42,75336.0,26.7683,26.7847,26.6364,26.7188,75336.0
2016-03-04 14:30:00,32.4,32.44,32.31,32.35,45494.0,26.7023,26.7353,26.6282,26.6611,45494.0
2016-03-04 14:40:00,32.35,32.39,32.27,32.36,50470.0,26.6611,26.6941,26.5952,26.6694,50470.0
2016-03-04 14:50:00,32.35,32.4,32.18,32.37,139636.0,26.6611,26.7023,26.521,26.6776,139636.0
2016-03-04 15:00:00,32.35,32.39,32.21,32.33,106684.0,26.6611,26.6941,26.5457,26.6446,106684.0
2016-03-04 15:10:00,32.35,32.42,32.27,32.42,74805.0,26.6611,26.7188,26.5952,26.7188,74805.0
2016-03-04 15:20:00,32.41,32.42,32.26,32.3,224459.0,26.7106,26.7188,26.5869,26.6199,224459.0
2016-03-04 15:30:00,32.31,32.38,32.28,32.29,124524.0,26.6282,26.6858,26.6034,26.6117,124524.0
2016-03-04 15:40:00,32.28,32.38,32.28,32.29,150577.0,26.6034,26.6858,26.6034,26.6117,150577.0
2016-03-04 15:50:00,32.29,32.37,32.2,32.27,316906.0,26.6117,26.6776,26.5375,26.5952,316906.0
2016-03-07 09:30:00,32.22,32.6,32.13,32.32,84655.0,26.554,26.8672,26.4798,26.6364,84655.0
2016-03-07 09:40:00,32.28,32.51,32.01,32.45,85089.0,26.6034,26.793,26.3809,26.7435,85089.0
2016-03-07 09:50:00,32.47,32.59,32.1,32.21,82636.0,26.76,26.8589,26.4551,26.5457,82636.0
2016-03-07 10:00:00,32.24,32.54,32.22,32.45,83185.0,26.5705,26.8177,26.554,26.7435,83185.0
2016-03-07 10:10:00,32.46,32.55,32.27,32.52,90805.0,26.7518,26.826,26.5952,26.8012,90805.0
2016-03-07 10:20:00,32.51,32.57,32.44,32.49,119638.0,26.793,26.8424,26.7353,26.7765,119638.0
2016-03-07 10:30:00,32.5,32.73,32.5,32.7,95498.0,26.7847,26.9743,26.7847,26.9496,95498.0
2016-03-07 10:40:00,32.71,32.83,32.6,32.6,84366.0,26.9578,27.0567,26.8672,26.8672,84366.0
2016-03-07 10:50:00,32.6,32.69,32.56,32.69,57967.0,26.8672,26.9413,26.8342,26.9413,57967.0
2016-03-07 11:00:00,32.7,32.71,32.47,32.51,87826.0,26.9496,26.9578,26.76,26.793,87826.0
2016-03-07 11:10:00,32.51,32.51,32.26,32.4,53641.0,26.793,26.793,26.5869,26.7023,53641.0
2016-03-07 11:20:00,32.39,32.46,32.31,32.32,53380.0,26.6941,26.7518,26.6282,26.6364,53380.0
2016-03-07 11:30:00,32.32,32.41,32.27,32.35,77737.0,26.6364,26.7106,26.5952,26.6611,77737.0
2016-03-07 11:40:00,32.34,32.41,32.25,32.32,59038.0,26.6529,26.7106,26.5787,26.6364,59038.0
2016-03-07 11:50:00,32.32,32.32,32.03,32.09,75230.0,26.6364,26.6364,26.3974,26.4468,75230.0
2016-03-07 12:00:00,32.08,32.14,32.07,32.09,40652.0,26.4386,26.4881,26.4304,26.4468,40652.0
2016-03-07 12:10:00,32.09,32.09,31.8,31.82,86952.0,26.4468,26.4468,26.2078,26.2243,86952.0
2016-03-07 12:20:00,31.82,31.94,31.82,31.91,44352.0,26.2243,26.3232,26.2243,26.2985,44352.0
2016-03-07 12:30:00,31.9,31.93,31.8,31.82,35657.0,26.2903,26.315,26.2078,26.2243,35657.0
2016-03-07 12:40:00,31.82,31.94,31.82,31.88,36959.0,26.2243,26.3232,26.2243,26.2738,36959.0
2016-03-07 12:50:00,31.88,31.89,31.82,31.84,28800.0,26.2738,26.282,26.2243,26.2408,28800.0
2016-03-07 13:00:00,31.84,31.88,31.78,31.87,45151.0,26.2408,26.2738,26.1914,26.2655,45151.0
2016-03-07 13:10:00,31.87,31.88,31.83,31.83,39289.0,26.2655,26.2738,26.2326,26.2326,39289.0
2016-03-07 13:20:00,31.84,31.86,31.82,31.82,77842.0,26.2408,26.2573,26.2243,26.2243,77842.0
2016-03-07 13:30:00,31.83,31.84,31.62,31.64,86902.0,26.2326,26.2408,26.0595,26.076,86902.0
2016-03-07 13:40:00,31.64,31.75,31.59,31.73,42702.0,26.076,26.1666,26.0348,26.1502,42702.0
2016-03-07 13:50:00,31.73,31.85,31.73,31.76,38337.0,26.1502,26.249,26.1502,26.1749,38337.0
2016-03-07 14:00:00,31.76,31.88,31.73,31.79,50241.0,26.1749,26.2738,26.1502,26.1996,50241.0
2016-03-07 14:10:00,31.79,31.85,31.72,31.74,39232.0,26.1996,26.249,26.1419,26.1584,39232.0
2016-03-07 14:20:00,31.74,31.82,31.68,31.7,41646.0,26.1584,26.2243,26.1089,26.1254,41646.0
2016-03-07 14:30:00,31.69,31.77,31.61,31.61,65720.0,26.1172,26.1831,26.0513,26.0513,65720.0
2016-03-07 14:40:00,31.64,31.74,31.62,31.66,50844.0,26.076,26.1584,26.0595,26.0925,50844.0
2016-03-07 14:50:00,31.65,31.68,31.63,31.66,58670.0,26.0842,26.1089,26.0677,26.0925,58670.0
2016-03-07 15:00:00,31.67,31.7,31.61,31.66,92233.0,26.1007,26.1254,26.0513,26.0925,92233.0
2016-03-07 15:10:00,31.67,31.79,31.62,31.73,81414.0,26.1007,26.1996,26.0595,26.1502,81414.0
2016-03-07 15:20:00,31.74,31.76,31.65,31.69,104850.0,26.1584,26.1749,26.0842,26.1172,104850.0
2016-03-07 15:30:00,31.68,31.85,31.67,31.84,94469.0,26.1089,26.249,26.1007,26.2408,94469.0
2016-03-07 15:40:00,31.84,31.86,31.76,31.81,133073.0,26.2408,26.2573,26.1749,26.2161,133073.0
2016-03-07 15:50:00,31.82,31.99,31.81,31.98,265840.0,26.2243,26.3644,26.2161,26.3562,265840.0
2016-03-08 09:30:00,31.9,32.48,31.76,32.43,46763.0,26.2903,26.7683,26.1749,26.7271,46763.0
2016-03-08 09:40:00,32.4,32.55,32.23,32.52,50272.0,26.7023,26.826,26.5622,26.8012,50272.0
2016-03-08 09:50:00,32.55,32.55,32.27,32.3,18303.0,26.826,26.826,26.5952,26.6199,18303.0
2016-03-08 10:00:00,32.28,32.42,32.24,32.25,35335.0,26.6034,26.7188,26.5705,26.5787,35335.0
2016-03-08 10:10:00,32.25,32.29,32.05,32.06,37651.0,26.5787,26.6117,26.4139,26.4221,37651.0
2016-03-08 10:20:00,32.05,32.21,32.02,32.02,28009.0,26.4139,26.5457,26.3892,26.3892,28009.0
2016-03-08 10:30:00,32.03,32.1,31.93,32.04,47992.0,26.3974,26.4551,26.315,26.4056,47992.0
2016-03-08 10:40:00,32.03,32.03,31.92,31.93,23360.0,26.3974,26.3974,26.3067,26.315,23360.0
2016-03-08 10:50:00,31.93,31.95,31.76,31.78,36168.0,26.315,26.3315,26.1749,26.1914,36168.0
2016-03-08 11:00:00,31.79,32.09,31.77,32.08,53902.0,26.1996,26.4468,26.1831,26.4386,53902.0
2016-03-08 11:10:00,32.09,32.09,31.89,31.97,25927.0,26.4468,26.4468,26.282,26.3479,25927.0
2016-03-08 11:20:00,31.95,31.96,31.81,31.91,42654.0,26.3315,26.3397,26.2161,26.2985,42654.0
2016-03-08 11:30:00,31.9,31.95,31.81,31.82,26452.0,26.2903,26.3315,26.2161,26.2243,26452.0
2016-03-08 11:40:00,31.81,31.88,31.79,31.88,32664.0,26.2161,26.2738,26.1996,26.2738,32664.0
2016-03-08 11:50:00,31.88,31.95,31.86,31.91,44900.0,26.2738,26.3315,26.2573,26.2985,44900.0
2016-03-08 12:00:00,31.9,32.01,31.88,32.01,30068.0,26.2903,26.3809,26.2738,26.3809,30068.0
2016-03-08 12:10:00,32.01,32.04,31.9,31.93,21922.0,26.3809,26.4056,26.2903,26.315,21922.0
2016-03-08 12:20:00,31.93,31.97,31.89,31.9,24047.0,26.315,26.3479,26.282,26.2903,24047.0
2016-03-08 12:30:00,31.92,31.92,31.83,31.86,23154.0,26.3067,26.3067,26.2326,26.2573,23154.0
2016-03-08 12:40:00,31.86,31.88,31.8,31.84,23899.0,26.2573,26.2738,26.2078,26.2408,23899.0
2016-03-08 12:50:00,31.83,31.86,31.79,31.8,21204.0,26.2326,26.2573,26.1996,26.2078,21204.0
2016-03-08 13:00:00,31.8,31.86,31.78,31.81,16674.0,26.2078,26.2573,26.1914,26.2161,16674.0
2016-03-08 13:10:00,31.82,31.88,31.76,31.84,18619.0,26.2243,26.2738,26.1749,26.2408,18619.0
2016-03-08 13:20:00,31.83,31.9,31.79,31.85,28120.0,26.2326,26.2903,26.1996,26.249,28120.0
2016-03-08 13:30:00,31.86,31.86,31.78,31.8,28976.0,26.2573,26.2573,26.1914,26.2078,28976.0
2016-03-08 13:40:00,31.81,31.88,31.81,31.82,28804.0,26.2161,26.2738,26.2161,26.2243,28804.0
2016-03-08 13:50:00,31.82,31.83,31.76,31.78,17100.0,26.2243,26.2326,26.1749,26.1914,17100.0
2016-03-08 14:00:00,31.78,31.87,31.75,31.86,30752.0,26.1914,26.2655,26.1666,26.2573,30752.0
2016-03-08 14:10:00,31.87,31.89,31.8,31.82,23339.0,26.2655,26.282,26.2078,26.2243,23339.0
2016-03-08 14:20:00,31.82,31.88,31.76,31.77,25701.0,26.2243,26.2738,26.1749,26.1831,25701.0
2016-03-08 14:30:00,31.78,31.82,31.7,31.73,26504.0,26.1914,26.2243,26.1254,26.1502,26504.0
2016-03-08 14:40:00,31.74,31.79,31.71,31.72,29435.0,26.1584,26.1996,26.1337,26.1419,29435.0
2016-03-08 14:50:00,31.72,31.77,31.68,31.77,31305.0,26.1419,26.1831,26.1089,26.1831,31305.0
2016-03-08 15:00:00,31.75,31.77,31.68,31.69,24404.0,26.1666,26.1831,26.1089,26.1172,24404.0
2016-03-08 15:10:00,31.69,31.73,31.63,31.64,34097.0,26.1172,26.1502,26.0677,26.076,34097.0
2016-03-08 15:20:00,31.64,31.68,31.6,31.6,37462.0,26.076,26.1089,26.043,26.043,37462.0
2016-03-08 15:30:00,31.6,31.67,31.6,31.65,69078.0,26.043,26.1007,26.043,26.0842,69078.0
2016-03-08 15:40:00,31.65,31.75,31.64,31.72,116523.0,26.0842,26.1666,26.076,26.1419,116523.0
2016-03-08 15:50:00,31.71,31.72,31.56,31.56,218876.0,26.1337,26.1419,26.01,26.01,218876.0
2016-03-09 09:30:00,31.7,31.89,31.5,31.6,36130.0,26.1254,26.282,25.9606,26.043,36130.0
2016-03-09 09:40:00,31.64,31.77,31.51,31.51,24385.0,26.076,26.1831,25.9688,25.9688,24385.0
2016-03-09 09:50:00,31.58,31.81,31.48,31.78,82191.0,26.0265,26.2161,25.9441,26.1914,82191.0
2016-03-09 10:00:00,31.77,31.84,31.69,31.78,58298.0,26.1831,26.2408,26.1172,26.1914,58298.0
2016-03-09 10:10:00,31.76,31.97,31.76,31.9,28393.0,26.1749,26.3479,26.1749,26.2903,28393.0
2016-03-09 10:20:00,31.9,31.98,31.85,31.91,56847.0,26.2903,26.3562,26.249,26.2985,56847.0
2016-03-09 10:30:00,31.93,32.1,31.93,32.02,54401.0,26.315,26.4551,26.315,26.3892,54401.0
2016-03-09 10:40:00,32.03,32.06,31.79,31.8,58689.0,26.3974,26.4221,26.1996,26.2078,58689.0
2016-03-09 10:50:00,31.79,31.79,31.63,31.72,37464.0,26.1996,26.1996,26.0677,26.1419,37464.0
2016-03-09 11:00:00,31.72,31.87,31.71,31.87,33353.0,26.1419,26.2655,26.1337,26.2655,33353.0
2016-03-09 11:10:00,31.88,32.0,31.87,31.93,23698.0,26.2738,26.3727,26.2655,26.315,23698.0
2016-03-09 11:20:00,31.93,32.06,31.88,31.99,31063.0,26.315,26.4221,26.2738,26.3644,31063.0
2016-03-09 11:30:00,31.99,32.03,31.95,31.96,21294.0,26.3644,26.3974,26.3315,26.3397,21294.0
2016-03-09 11:40:00,31.95,32.0,31.92,32.0,33780.0,26.3315,26.3727,26.3067,26.3727,33780.0
2016-03-09 11:50:00,32.01,32.16,32.01,32.14,35961.0,26.3809,26.5045,26.3809,26.4881,35961.0
2016-03-09 12:00:00,32.12,32.21,32.11,32.2,18402.0,26.4716,26.5457,26.4633,26.5375,18402.0
2016-03-09 12:10:00,32.2,32.26,31.99,32.07,50253.0,26.5375,26.5869,26.3644,26.4304,50253.0
2016-03-09 12:20:00,32.05,32.13,32.04,32.1,8268.0,26.4139,26.4798,26.4056,26.4551,8268.0
2016-03-09 12:30:00,32.1,32.13,32.06,32.1,11945.0,26.4551,26.4798,26.4221,26.4551,11945.0
2016-03-09 12:40:00,32.11,32.14,32.02,32.05,16527.0,26.4633,26.4881,26.3892,26.4139,16527.0
2016-03-09 12:50:00,32.06,32.11,32.04,32.05,13867.0,26.4221,26.4633,26.4056,26.4139,13867.0
2016-03-09 13:00:00,32.03,32.07,32.01,32.04,13476.0,26.3974,26.4304,26.3809,26.4056,13476.0
2016-03-09 13:10:00,32.03,32.08,32.0,32.03,12591.0,26.3974,26.4386,26.3727,26.3974,12591.0
2016-03-09 13:20:00,32.02,32.05,32.0,32.05,10392.0,26.3892,26.4139,26.3727,26.4139,10392.0
2016-03-09 13:30:00,32.05,32.19,32.05,32.17,16036.0,26.4139,26.5293,26.4139,26.5128,16036.0
2016-03-09 13:40:00,32.15,32.16,32.08,32.13,19479.0,26.4963,26.5045,26.4386,26.4798,19479.0
2016-03-09 13:50:00,32.13,32.16,32.11,32.12,13935.0,26.4798,26.5045,26.4633,26.4716,13935.0
2016-03-09 14:00:00,32.13,32.17,32.11,32.17,10451.0,26.4798,26.5128,26.4633,26.5128,10451.0
2016-03-09 14:10:00,32.15,32.19,32.14,32.19,20502.0,26.4963,26.5293,26.4881,26.5293,20502.0
2016-03-09 14:20:00,32.18,32.19,32.04,32.1,25762.0,26.521,26.5293,26.4056,26.4551,25762.0
2016-03-09 14:30:00,32.11,32.11,32.07,32.09,11824.0,26.4633,26.4633,26.4304,26.4468,11824.0
2016-03-09 14:40:00,32.08,32.08,31.99,32.01,33260.0,26.4386,26.4386,26.3644,26.3809,33260.0
2016-03-09 14:50:00,32.0,32.12,32.0,32.07,32241.0,26.3727,26.4716,26.3727,26.4304,32241.0
2016-03-09 15:00:00,32.07,32.08,31.94,31.95,62950.0,26.4304,26.4386,26.3232,26.3315,62950.0
2016-03-09 15:10:00,31.96,31.97,31.9,31.95,30672.0,26.3397,26.3479,26.2903,26.3315,30672.0
2016-03-09 15:20:00,31.97,31.99,31.91,31.92,51220.0,26.3479,26.3644,26.2985,26.3067,51220.0
2016-03-09 15:30:00,31.92,31.97,31.87,31.88,72202.0,26.3067,26.3479,26.2655,26.2738,72202.0
2016-03-09 15:40:00,31.87,31.91,31.7,31.7,112034.0,26.2655,26.2985,26.1254,26.1254,112034.0
2016-03-09 15:50:00,31.71,31.88,31.59,31.85,511156.0,26.1337,26.2738,26.0348,26.249,511156.0
2016-03-10 09:30:00,31.97,32.35,31.9,32.2,29475.0,26.3479,26.6611,26.2903,26.5375,29475.0
2016-03-10 09:40:00,32.21,32.21,31.95,32.18,52501.0,26.5457,26.5457,26.3315,26.521,52501.0
2016-03-10 09:50:00,32.18,32.44,32.13,32.34,59638.0,26.521,26.7353,26.4798,26.6529,59638.0
2016-03-10 10:00:00,32.32,32.5,32.26,32.4,51679.0,26.6364,26.7847,26.5869,26.7023,51679.0
2016-03-10 10:10:00,32.39,32.43,32.34,32.36,26869.0,26.6941,26.7271,26.6529,26.6694,26869.0
2016-03-10 10:20:00,32.36,32.37,32.21,32.23,43253.0,26.6694,26.6776,26.5457,26.5622,43253.0
2016-03-10 10:30:00,32.25,32.25,32.11,32.14,22148.0,26.5787,26.5787,26.4633,26.4881,22148.0
2016-03-10 10:40:00,32.14,32.33,32.14,32.26,33617.0,26.4881,26.6446,26.4881,26.5869,33617.0
2016-03-10 10:50:00,32.26,32.38,32.25,32.28,34827.0,26.5869,26.6858,26.5787,26.6034,34827.0
2016-03-10 11:00:00,32.28,32.32,32.11,32.15,67372.0,26.6034,26.6364,26.4633,26.4963,67372.0
2016-03-10 11:10:00,32.15,32.23,32.12,32.12,44307.0,26.4963,26.5622,26.4716,26.4716,44307.0
2016-03-10 11:20:00,32.13,32.14,31.9,31.92,23076.0,26.4798,26.4881,26.2903,26.3067,23076.0
2016-03-10 11:30:00,31.91,32.03,31.9,32.02,26343.0,26.2985,26.3974,26.2903,26.3892,26343.0
2016-03-10 11:40:00,32.03,32.1,32.01,32.06,23176.0,26.3974,26.4551,26.3809,26.4221,23176.0
2016-03-10 11:50:00,32.06,32.07,31.92,31.94,27786.0,26.4221,26.4304,26.3067,26.3232,27786.0
2016-03-10 12:00:00,31.92,32.18,31.92,32.15,55245.0,26.3067,26.521,26.3067,26.4963,55245.0
2016-03-10 12:10:00,32.14,32.17,32.11,32.13,16229.0,26.4881,26.5128,26.4633,26.4798,16229.0
2016-03-10 12:20:00,32.14,32.21,32.0,32.21,37883.0,26.4881,26.5457,26.3727,26.5457,37883.0
2016-03-10 12:30:00,32.22,32.28,32.1,32.12,40146.0,26.554,26.6034,26.4551,26.4716,40146.0
2016-03-10 12:40:00,32.11,32.12,31.93,31.94,19134.0,26.4633,26.4716,26.315,26.3232,19134.0
2016-03-10 12:50:00,31.94,32.0,31.93,31.97,21622.0,26.3232,26.3727,26.315,26.3479,21622.0
2016-03-10 13:00:00,31.96,32.04,31.96,31.96,25296.0,26.3397,26.4056,26.3397,26.3397,25296.0
2016-03-10 13:10:00,31.96,31.96,31.86,31.93,17237.0,26.3397,26.3397,26.2573,26.315,17237.0
2016-03-10 13:20:00,31.94,31.99,31.91,31.98,21696.0,26.3232,26.3644,26.2985,26.3562,21696.0
2016-03-10 13:30:00,31.98,32.1,31.97,32.05,34017.0,26.3562,26.4551,26.3479,26.4139,34017.0
2016-03-10 13:40:00,32.05,32.05,31.97,31.98,21876.0,26.4139,26.4139,26.3479,26.3562,21876.0
2016-03-10 13:50:00,31.98,32.05,31.97,31.99,16011.0,26.3562,26.4139,26.3479,26.3644,16011.0
2016-03-10 14:00:00,31.98,32.08,31.91,31.92,25701.0,26.3562,26.4386,26.2985,26.3067,25701.0
2016-03-10 14:10:00,31.91,31.93,31.86,31.9,18309.0,26.2985,26.315,26.2573,26.2903,18309.0
2016-03-10 14:20:00,31.91,32.04,31.9,32.03,23831.0,26.2985,26.4056,26.2903,26.3974,23831.0
2016-03-10 14:30:00,32.04,32.08,31.98,31.99,22573.0,26.4056,26.4386,26.3562,26.3644,22573.0
2016-03-10 14:40:00,32.0,32.09,31.99,32.08,35567.0,26.3727,26.4468,26.3644,26.4386,35567.0
2016-03-10 14:50:00,32.08,32.12,32.05,32.09,20613.0,26.4386,26.4716,26.4139,26.4468,20613.0
2016-03-10 15:00:00,32.09,32.15,32.09,32.15,21857.0,26.4468,26.4963,26.4468,26.4963,21857.0
2016-03-10 15:10:00,32.16,32.25,32.14,32.21,40278.0,26.5045,26.5787,26.4881,26.5457,40278.0
2016-03-10 15:20:00,32.2,32.22,32.15,32.2,38000.0,26.5375,26.554,26.4963,26.5375,38000.0
2016-03-10 15:30:00,32.21,32.25,32.16,32.17,66333.0,26.5457,26.5787,26.5045,26.5128,66333.0
2016-03-10 15:40:00,32.16,32.2,32.13,32.14,70009.0,26.5045,26.5375,26.4798,26.4881,70009.0
2016-03-10 15:50:00,32.14,32.23,32.13,32.2,127152.0,26.4881,26.5622,26.4798,26.5375,127152.0
2016-03-11 09:30:00,32.45,32.45,32.24,32.28,19081.0,26.7435,26.7435,26.5705,26.6034,19081.0
2016-03-11 09:40:00,32.29,32.35,32.21,32.29,21305.0,26.6117,26.6611,26.5457,26.6117,21305.0
2016-03-11 09:50:00,32.27,32.4,32.27,32.34,11161.0,26.5952,26.7023,26.5952,26.6529,11161.0
2016-03-11 10:00:00,32.3,32.42,32.25,32.26,24064.0,26.6199,26.7188,26.5787,26.5869,24064.0
2016-03-11 10:10:00,32.27,32.37,32.26,32.36,19123.0,26.5952,26.6776,26.5869,26.6694,19123.0
2016-03-11 10:20:00,32.35,32.37,32.29,32.3,114787.0,26.6611,26.6776,26.6117,26.6199,114787.0
2016-03-11 10:30:00,32.3,32.45,32.3,32.41,20215.0,26.6199,26.7435,26.6199,26.7106,20215.0
2016-03-11 10:40:00,32.41,32.45,32.34,32.41,57196.0,26.7106,26.7435,26.6529,26.7106,57196.0
2016-03-11 10:50:00,32.42,32.43,32.26,32.26,36043.0,26.7188,26.7271,26.5869,26.5869,36043.0
2016-03-11 11:00:00,32.25,32.26,32.14,32.22,62401.0,26.5787,26.5869,26.4881,26.554,62401.0
2016-03-11 11:10:00,32.2,32.23,32.09,32.1,67695.0,26.5375,26.5622,26.4468,26.4551,67695.0
2016-03-11 11:20:00,32.11,32.24,32.11,32.16,32405.0,26.4633,26.5705,26.4633,26.5045,32405.0
2016-03-11 11:30:00,32.17,32.23,32.17,32.18,24639.0,26.5128,26.5622,26.5128,26.521,24639.0
2016-03-11 11:40:00,32.19,32.21,32.15,32.16,33512.0,26.5293,26.5457,26.4963,26.5045,33512.0
2016-03-11 11:50:00,32.15,32.16,32.03,32.09,31399.0,26.4963,26.5045,26.3974,26.4468,31399.0
2016-03-11 12:00:00,32.1,32.19,32.09,32.16,27483.0,26.4551,26.5293,26.4468,26.5045,27483.0
2016-03-11 12:10:00,32.16,32.23,32.16,32.21,29230.0,26.5045,26.5622,26.5045,26.5457,29230.0
2016-03-11 12:20:00,32.22,32.3,32.22,32.28,15599.0,26.554,26.6199,26.554,26.6034,15599.0
2016-03-11 12:30:00,32.27,32.27,32.2,32.24,12495.0,26.5952,26.5952,26.5375,26.5705,12495.0
2016-03-11 12:40:00,32.24,32.31,32.24,32.27,14283.0,26.5705,26.6282,26.5705,26.5952,14283.0
2016-03-11 12:50:00,32.28,32.32,32.26,32.29,14297.0,26.6034,26.6364,26.5869,26.6117,14297.0
2016-03-11 13:00:00,32.29,32.32,32.24,32.27,18988.0,26.6117,26.6364,26.5705,26.5952,18988.0
2016-03-11 13:10:00,32.27,32.31,32.27,32.27,11940.0,26.5952,26.6282,26.5952,26.5952,11940.0
2016-03-11 13:20:00,32.28,32.29,32.24,32.25,11969.0,26.6034,26.6117,26.5705,26.5787,11969.0
2016-03-11 13:30:00,32.24,32.27,32.2,32.26,44751.0,26.5705,26.5952,26.5375,26.5869,44751.0
2016-03-11 13:40:00,32.26,32.29,32.24,32.25,34041.0,26.5869,26.6117,26.5705,26.5787,34041.0
2016-03-11 13:50:00,32.25,32.3,32.25,32.27,27683.0,26.5787,26.6199,26.5787,26.5952,27683.0
2016-03-11 14:00:00,32.28,32.3,32.27,32.28,30670.0,26.6034,26.6199,26.5952,26.6034,30670.0
2016-03-11 14:10:00,32.29,32.3,32.27,32.3,16615.0,26.6117,26.6199,26.5952,26.6199,16615.0
2016-03-11 14:20:00,32.3,32.4,32.3,32.34,29340.0,26.6199,26.7023,26.6199,26.6529,29340.0
2016-03-11 14:30:00,32.34,32.38,32.33,32.36,20755.0,26.6529,26.6858,26.6446,26.6694,20755.0
2016-03-11 14:40:00,32.35,32.38,32.31,32.31,17404.0,26.6611,26.6858,26.6282,26.6282,17404.0
2016-03-11 14:50:00,32.31,32.34,32.29,32.32,22420.0,26.6282,26.6529,26.6117,26.6364,22420.0
2016-03-11 15:00:00,32.32,32.42,32.31,32.42,28002.0,26.6364,26.7188,26.6282,26.7188,28002.0
2016-03-11 15:10:00,32.42,32.44,32.4,32.44,23912.0,26.7188,26.7353,26.7023,26.7353,23912.0
2016-03-11 15:20:00,32.43,32.46,32.4,32.41,30220.0,26.7271,26.7518,26.7023,26.7106,30220.0
2016-03-11 15:30:00,32.41,32.43,32.35,32.42,37947.0,26.7106,26.7271,26.6611,26.7188,37947.0
2016-03-11 15:40:00,32.41,32.47,32.37,32.38,91377.0,26.7106,26.76,26.6776,26.6858,91377.0
2016-03-11 15:50:00,32.38,32.48,32.38,32.45,123671.0,26.6858,26.7683,26.6858,26.7435,123671.0
2016-03-14 09:30:00,32.24,32.46,32.2,32.44,59218.0,26.5705,26.7518,26.5375,26.7353,59218.0
2016-03-14 09:40:00,32.46,32.49,32.11,32.17,134008.0,26.7518,26.7765,26.4633,26.5128,134008.0
2016-03-14 09:50:00,32.15,32.39,32.1,32.25,85030.0,26.4963,26.6941,26.4551,26.5787,85030.0
2016-03-14 10:00:00,32.23,32.34,32.21,32.29,66749.0,26.5622,26.6529,26.5457,26.6117,66749.0
2016-03-14 10:10:00,32.3,32.39,32.25,32.36,42782.0,26.6199,26.6941,26.5787,26.6694,42782.0
2016-03-14 10:20:00,32.37,32.53,32.31,32.52,21674.0,26.6776,26.8095,26.6282,26.8012,21674.0
2016-03-14 10:30:00,32.49,32.6,32.46,32.47,42748.0,26.7765,26.8672,26.7518,26.76,42748.0
2016-03-14 10:40:00,32.46,32.6,32.46,32.56,27789.0,26.7518,26.8672,26.7518,26.8342,27789.0
2016-03-14 10:50:00,32.58,32.58,32.4,32.43,23024.0,26.8507,26.8507,26.7023,26.7271,23024.0
2016-03-14 11:00:00,32.44,32.51,32.42,32.44,45440.0,26.7353,26.793,26.7188,26.7353,45440.0
2016-03-14 11:10:00,32.43,32.49,32.37,32.49,19439.0,26.7271,26.7765,26.6776,26.7765,19439.0
2016-03-14 11:20:00,32.45,32.5,32.39,32.4,30151.0,26.7435,26.7847,26.6941,26.7023,30151.0
2016-03-14 11:30:00,32.4,32.42,32.29,32.37,38669.0,26.7023,26.7188,26.6117,26.6776,38669.0
2016-03-14 11:40:00,32.38,32.5,32.38,32.47,19050.0,26.6858,26.7847,26.6858,26.76,19050.0
2016-03-14 11:50:00,32.47,32.55,32.34,32.36,47799.0,26.76,26.826,26.6529,26.6694,47799.0
2016-03-14 12:00:00,32.37,32.39,32.31,32.32,36230.0,26.6776,26.6941,26.6282,26.6364,36230.0
2016-03-14 12:10:00,32.32,32.38,32.32,32.38,17185.0,26.6364,26.6858,26.6364,26.6858,17185.0
2016-03-14 12:20:00,32.39,32.39,32.33,32.34,14434.0,26.6941,26.6941,26.6446,26.6529,14434.0
2016-03-14 12:30:00,32.34,32.39,32.32,32.38,16201.0,26.6529,26.6941,26.6364,26.6858,16201.0
2016-03-14 12:40:00,32.38,32.46,32.37,32.45,16725.0,26.6858,26.7518,26.6776,26.7435,16725.0
2016-03-14 12:50:00,32.44,32.5,32.44,32.48,17686.0,26.7353,26.7847,26.7353,26.7683,17686.0
2016-03-14 13:00:00,32.48,32.55,32.46,32.51,33100.0,26.7683,26.826,26.7518,26.793,33100.0
2016-03-14 13:10:00,32.52,32.55,32.41,32.43,26585.0,26.8012,26.826,26.7106,26.7271,26585.0
2016-03-14 13:20:00,32.44,32.53,32.4,32.5,39293.0,26.7353,26.8095,26.7023,26.7847,39293.0
2016-03-14 13:30:00,32.5,32.55,32.49,32.55,29608.0,26.7847,26.826,26.7765,26.826,29608.0
2016-03-14 13:40:00,32.55,32.55,32.43,32.43,62556.0,26.826,26.826,26.7271,26.7271,62556.0
2016-03-14 13:50:00,32.42,32.48,32.42,32.46,28650.0,26.7188,26.7683,26.7188,26.7518,28650.0
2016-03-14 14:00:00,32.45,32.46,32.32,32.33,65141.0,26.7435,26.7518,26.6364,26.6446,65141.0
2016-03-14 14:10:00,32.33,32.4,32.27,32.27,23808.0,26.6446,26.7023,26.5952,26.5952,23808.0
2016-03-14 14:20:00,32.27,32.35,32.26,32.34,32369.0,26.5952,26.6611,26.5869,26.6529,32369.0
2016-03-14 14:30:00,32.34,32.37,32.3,32.31,22747.0,26.6529,26.6776,26.6199,26.6282,22747.0
2016-03-14 14:40:00,32.3,32.36,32.27,32.29,32839.0,26.6199,26.6694,26.5952,26.6117,32839.0
2016-03-14 14:50:00,32.28,32.32,32.26,32.31,28373.0,26.6034,26.6364,26.5869,26.6282,28373.0
2016-03-14 15:00:00,32.3,32.32,32.26,32.26,35038.0,26.6199,26.6364,26.5869,26.5869,35038.0
2016-03-14 15:10:00,32.26,32.37,32.25,32.32,35343.0,26.5869,26.6776,26.5787,26.6364,35343.0
2016-03-14 15:20:00,32.33,32.44,32.31,32.39,38826.0,26.6446,26.7353,26.6282,26.6941,38826.0
2016-03-14 15:30:00,32.4,32.41,32.3,32.31,46722.0,26.7023,26.7106,26.6199,26.6282,46722.0
2016-03-14 15:40:00,32.31,32.33,32.25,32.27,93231.0,26.6282,26.6446,26.5787,26.5952,93231.0
2016-03-14 15:50:00,32.27,32.32,32.23,32.23,215054.0,26.5952,26.6364,26.5622,26.5622,215054.0
2016-03-15 09:30:00,32.12,32.15,31.92,32.02,30129.0,26.4716,26.4963,26.3067,26.3892,30129.0
2016-03-15 09:40:00,32.0,32.04,31.68,31.69,40681.0,26.3727,26.4056,26.1089,26.1172,40681.0
2016-03-15 09:50:00,31.69,31.72,31.44,31.44,38002.0,26.1172,26.1419,25.9111,25.9111,38002.0
2016-03-15 10:00:00,31.43,31.64,31.36,31.61,114099.0,25.9029,26.076,25.8452,26.0513,114099.0
2016-03-15 10:10:00,31.59,31.59,31.36,31.37,34776.0,26.0348,26.0348,25.8452,25.8535,34776.0
2016-03-15 10:20:00,31.36,31.43,31.29,31.38,35824.0,25.8452,25.9029,25.7875,25.8617,35824.0
2016-03-15 10:30:00,31.38,31.53,31.25,31.31,77262.0,25.8617,25.9853,25.7546,25.804,77262.0
2016-03-15 10:40:00,31.32,31.45,31.31,31.35,37866.0,25.8123,25.9194,25.804,25.837,37866.0
2016-03-15 10:50:00,31.36,31.39,31.26,31.29,28070.0,25.8452,25.8699,25.7628,25.7875,28070.0
2016-03-15 11:00:00,31.3,31.38,31.26,31.37,29960.0,25.7958,25.8617,25.7628,25.8535,29960.0
2016-03-15 11:10:00,31.36,31.41,31.28,31.31,44122.0,25.8452,25.8864,25.7793,25.804,44122.0
2016-03-15 11:20:00,31.3,31.32,31.2,31.32,67588.0,25.7958,25.8123,25.7134,25.8123,67588.0
2016-03-15 11:30:00,31.31,31.38,31.27,31.35,40334.0,25.804,25.8617,25.771,25.837,40334.0
2016-03-15 11:40:00,31.35,31.36,31.12,31.16,75000.0,25.837,25.8452,25.6474,25.6804,75000.0
2016-03-15 11:50:00,31.17,31.21,30.92,30.99,94566.0,25.6886,25.7216,25.4826,25.5403,94566.0
2016-03-15 12:00:00,30.99,31.07,30.81,30.91,110469.0,25.5403,25.6062,25.3919,25.4744,110469.0
2016-03-15 12:10:00,30.91,31.04,30.91,31.03,45820.0,25.4744,25.5815,25.4744,25.5732,45820.0
2016-03-15 12:20:00,31.02,31.09,30.99,31.09,39470.0,25.565,25.6227,25.5403,25.6227,39470.0
2016-03-15 12:30:00,31.09,31.26,31.09,31.23,39088.0,25.6227,25.7628,25.6227,25.7381,39088.0
2016-03-15 12:40:00,31.23,31.27,31.19,31.24,20555.0,25.7381,25.771,25.7051,25.7463,20555.0
2016-03-15 12:50:00,31.24,31.33,31.24,31.3,20755.0,25.7463,25.8205,25.7463,25.7958,20755.0
2016-03-15 13:00:00,31.3,31.3,31.2,31.23,47059.0,25.7958,25.7958,25.7134,25.7381,47059.0
2016-03-15 13:10:00,31.24,31.46,31.24,31.46,19476.0,25.7463,25.9276,25.7463,25.9276,19476.0
2016-03-15 13:20:00,31.47,31.52,31.41,31.49,17169.0,25.9359,25.9771,25.8864,25.9524,17169.0
2016-03-15 13:30:00,31.49,31.49,31.38,31.38,23035.0,25.9524,25.9524,25.8617,25.8617,23035.0
2016-03-15 13:40:00,31.39,31.45,31.38,31.41,46199.0,25.8699,25.9194,25.8617,25.8864,46199.0
2016-03-15 13:50:00,31.42,31.47,31.38,31.42,25582.0,25.8947,25.9359,25.8617,25.8947,25582.0
2016-03-15 14:00:00,31.42,31.43,31.28,31.32,33626.0,25.8947,25.9029,25.7793,25.8123,33626.0
2016-03-15 14:10:00,31.32,31.41,31.29,31.29,26685.0,25.8123,25.8864,25.7875,25.7875,26685.0
2016-03-15 14:20:00,31.29,31.31,31.22,31.23,25080.0,25.7875,25.804,25.7298,25.7381,25080.0
2016-03-15 14:30:00,31.23,31.23,31.13,31.17,36624.0,25.7381,25.7381,25.6557,25.6886,36624.0
2016-03-15 14:40:00,31.18,31.2,31.07,31.11,49228.0,25.6969,25.7134,25.6062,25.6392,49228.0
2016-03-15 14:50:00,31.11,31.14,31.05,31.05,31447.0,25.6392,25.6639,25.5897,25.5897,31447.0
2016-03-15 15:00:00,31.05,31.12,31.04,31.12,43345.0,25.5897,25.6474,25.5815,25.6474,43345.0
2016-03-15 15:10:00,31.11,31.23,31.09,31.2,32663.0,25.6392,25.7381,25.6227,25.7134,32663.0
2016-03-15 15:20:00,31.21,31.22,31.15,31.15,44621.0,25.7216,25.7298,25.6721,25.6721,44621.0
2016-03-15 15:30:00,31.15,31.17,31.08,31.09,69912.0,25.6721,25.6886,25.6145,25.6227,69912.0
2016-03-15 15:40:00,31.1,31.15,31.09,31.13,97402.0,25.6309,25.6721,25.6227,25.6557,97402.0
2016-03-15 15:50:00,31.14,31.26,31.1,31.25,224945.0,25.6639,25.7628,25.6309,25.7546,224945.0
2016-03-16 09:30:00,31.18,31.39,30.92,31.37,40601.0,25.6969,25.8699,25.4826,25.8535,40601.0
2016-03-16 09:40:00,31.37,31.39,31.22,31.26,52068.0,25.8535,25.8699,25.7298,25.7628,52068.0
2016-03-16 09:50:00,31.29,31.49,31.25,31.36,22856.0,25.7875,25.9524,25.7546,25.8452,22856.0
2016-03-16 10:00:00,31.37,31.39,31.26,31.31,22435.0,25.8535,25.8699,25.7628,25.804,22435.0
2016-03-16 10:10:00,31.33,31.37,31.31,31.34,20275.0,25.8205,25.8535,25.804,25.8287,20275.0
2016-03-16 10:20:00,31.34,31.39,31.31,31.38,44350.0,25.8287,25.8699,25.804,25.8617,44350.0
2016-03-16 10:30:00,31.39,31.57,31.35,31.53,22742.0,25.8699,26.0183,25.837,25.9853,22742.0
2016-03-16 10:40:00,31.54,31.6,31.38,31.6,31716.0,25.9936,26.043,25.8617,26.043,31716.0
2016-03-16 10:50:00,31.61,31.65,31.57,31.6,19697.0,26.0513,26.0842,26.0183,26.043,19697.0
2016-03-16 11:00:00,31.6,31.63,31.51,31.57,30000.0,26.043,26.0677,25.9688,26.0183,30000.0
2016-03-16 11:10:00,31.56,31.59,31.46,31.55,20747.0,26.01,26.0348,25.9276,26.0018,20747.0
2016-03-16 11:20:00,31.54,31.58,31.46,31.46,47214.0,25.9936,26.0265,25.9276,25.9276,47214.0
2016-03-16 11:30:00,31.47,31.53,31.43,31.47,52814.0,25.9359,25.9853,25.9029,25.9359,52814.0
2016-03-16 11:40:00,31.46,31.47,31.36,31.44,18254.0,25.9276,25.9359,25.8452,25.9111,18254.0
2016-03-16 11:50:00,31.43,31.43,31.28,31.33,45619.0,25.9029,25.9029,25.7793,25.8205,45619.0
2016-03-16 12:00:00,31.33,31.49,31.32,31.49,27395.0,25.8205,25.9524,25.8123,25.9524,27395.0
2016-03-16 12:10:00,31.48,31.59,31.48,31.52,31762.0,25.9441,26.0348,25.9441,25.9771,31762.0
2016-03-16 12:20:00,31.52,31.59,31.52,31.57,16796.0,25.9771,26.0348,25.9771,26.0183,16796.0
2016-03-16 12:30:00,31.56,31.62,31.52,31.59,31105.0,26.01,26.0595,25.9771,26.0348,31105.0
2016-03-16 12:40:00,31.6,31.61,31.49,31.51,15007.0,26.043,26.0513,25.9524,25.9688,15007.0
2016-03-16 12:50:00,31.5,31.58,31.5,31.58,13740.0,25.9606,26.0265,25.9606,26.0265,13740.0
2016-03-16 13:00:00,31.57,31.61,31.56,31.57,16787.0,26.0183,26.0513,26.01,26.0183,16787.0
2016-03-16 13:10:00,31.58,31.59,31.45,31.45,18193.0,26.0265,26.0348,25.9194,25.9194,18193.0
2016-03-16 13:20:00,31.44,31.48,31.37,31.48,14702.0,25.9111,25.9441,25.8535,25.9441,14702.0
2016-03-16 13:30:00,31.48,31.52,31.44,31.49,13161.0,25.9441,25.9771,25.9111,25.9524,13161.0
2016-03-16 13:40:00,31.49,31.54,31.45,31.46,49871.0,25.9524,25.9936,25.9194,25.9276,49871.0
2016-03-16 13:50:00,31.46,31.46,31.37,31.4,45315.0,25.9276,25.9276,25.8535,25.8782,45315.0
2016-03-16 14:00:00,31.41,31.67,31.38,31.53,40738.0,25.8864,26.1007,25.8617,25.9853,40738.0
2016-03-16 14:10:00,31.52,31.53,31.42,31.47,33146.0,25.9771,25.9853,25.8947,25.9359,33146.0
2016-03-16 14:20:00,31.48,31.82,31.47,31.8,36583.0,25.9441,26.2243,25.9359,26.2078,36583.0
2016-03-16 14:30:00,31.82,31.83,31.68,31.8,32032.0,26.2243,26.2326,26.1089,26.2078,32032.0
2016-03-16 14:40:00,31.81,31.94,31.8,31.86,34501.0,26.2161,26.3232,26.2078,26.2573,34501.0
2016-03-16 14:50:00,31.86,31.86,31.6,31.62,41607.0,26.2573,26.2573,26.043,26.0595,41607.0
2016-03-16 15:00:00,31.62,31.77,31.62,31.77,44010.0,26.0595,26.1831,26.0595,26.1831,44010.0
2016-03-16 15:10:00,31.77,31.81,31.68,31.7,51163.0,26.1831,26.2161,26.1089,26.1254,51163.0
2016-03-16 15:20:00,31.7,31.72,31.62,31.7,43839.0,26.1254,26.1419,26.0595,26.1254,43839.0
2016-03-16 15:30:00,31.71,31.78,31.62,31.78,46579.0,26.1337,26.1914,26.0595,26.1914,46579.0
2016-03-16 15:40:00,31.77,31.81,31.68,31.7,117098.0,26.1831,26.2161,26.1089,26.1254,117098.0
2016-03-16 15:50:00,31.69,31.7,31.6,31.64,208706.0,26.1172,26.1254,26.043,26.076,208706.0
2016-03-17 09:30:00,31.59,31.63,31.32,31.44,52668.0,26.0348,26.0677,25.8123,25.9111,52668.0
2016-03-17 09:40:00,31.47,31.48,31.16,31.36,37890.0,25.9359,25.9441,25.6804,25.8452,37890.0
2016-03-17 09:50:00,31.36,31.54,31.34,31.37,41865.0,25.8452,25.9936,25.8287,25.8535,41865.0
2016-03-17 10:00:00,31.41,31.49,31.31,31.36,46951.0,25.8864,25.9524,25.804,25.8452,46951.0
2016-03-17 10:10:00,31.35,31.48,31.34,31.39,70403.0,25.837,25.9441,25.8287,25.8699,70403.0
2016-03-17 10:20:00,31.39,31.39,31.23,31.25,34923.0,25.8699,25.8699,25.7381,25.7546,34923.0
2016-03-17 10:30:00,31.25,31.5,31.25,31.5,61434.0,25.7546,25.9606,25.7546,25.9606,61434.0
2016-03-17 10:40:00,31.49,31.71,31.49,31.68,43540.0,25.9524,26.1337,25.9524,26.1089,43540.0
2016-03-17 10:50:00,31.68,31.71,31.54,31.59,37094.0,26.1089,26.1337,25.9936,26.0348,37094.0
2016-03-17 11:00:00,31.59,31.64,31.54,31.62,35962.0,26.0348,26.076,25.9936,26.0595,35962.0
2016-03-17 11:10:00,31.62,31.79,31.62,31.71,34390.0,26.0595,26.1996,26.0595,26.1337,34390.0
2016-03-17 11:20:00,31.72,31.79,31.68,31.7,39612.0,26.1419,26.1996,26.1089,26.1254,39612.0
2016-03-17 11:30:00,31.7,31.7,31.49,31.49,43606.0,26.1254,26.1254,25.9524,25.9524,43606.0
2016-03-17 11:40:00,31.5,31.5,31.38,31.41,30178.0,25.9606,25.9606,25.8617,25.8864,30178.0
2016-03-17 11:50:00,31.42,31.42,31.33,31.35,29751.0,25.8947,25.8947,25.8205,25.837,29751.0
2016-03-17 12:00:00,31.35,31.55,31.34,31.53,49568.0,25.837,26.0018,25.8287,25.9853,49568.0
2016-03-17 12:10:00,31.53,31.58,31.44,31.53,25723.0,25.9853,26.0265,25.9111,25.9853,25723.0
2016-03-17 12:20:00,31.51,31.6,31.51,31.57,40184.0,25.9688,26.043,25.9688,26.0183,40184.0
2016-03-17 12:30:00,31.58,31.59,31.45,31.54,60604.0,26.0265,26.0348,25.9194,25.9936,60604.0
2016-03-17 12:40:00,31.53,31.61,31.5,31.61,16829.0,25.9853,26.0513,25.9606,26.0513,16829.0
2016-03-17 12:50:00,31.62,31.65,31.6,31.61,19621.0,26.0595,26.0842,26.043,26.0513,19621.0
2016-03-17 13:00:00,31.62,31.71,31.62,31.66,45558.0,26.0595,26.1337,26.0595,26.0925,45558.0
2016-03-17 13:10:00,31.66,31.66,31.51,31.53,34228.0,26.0925,26.0925,25.9688,25.9853,34228.0
2016-03-17 13:20:00,31.52,31.69,31.52,31.63,15859.0,25.9771,26.1172,25.9771,26.0677,15859.0
2016-03-17 13:30:00,31.64,31.71,31.64,31.7,19490.0,26.076,26.1337,26.076,26.1254,19490.0
2016-03-17 13:40:00,31.71,31.71,31.62,31.62,24099.0,26.1337,26.1337,26.0595,26.0595,24099.0
2016-03-17 13:50:00,31.62,31.68,31.61,31.66,18332.0,26.0595,26.1089,26.0513,26.0925,18332.0
2016-03-17 14:00:00,31.66,31.68,31.64,31.68,29800.0,26.0925,26.1089,26.076,26.1089,29800.0
2016-03-17 14:10:00,31.67,31.81,31.67,31.78,37237.0,26.1007,26.2161,26.1007,26.1914,37237.0
2016-03-17 14:20:00,31.79,31.81,31.7,31.75,64585.0,26.1996,26.2161,26.1254,26.1666,64585.0
2016-03-17 14:30:00,31.75,31.78,31.73,31.78,26980.0,26.1666,26.1914,26.1502,26.1914,26980.0
2016-03-17 14:40:00,31.78,31.79,31.73,31.73,38476.0,26.1914,26.1996,26.1502,26.1502,38476.0
2016-03-17 14:50:00,31.74,31.78,31.68,31.78,58215.0,26.1584,26.1914,26.1089,26.1914,58215.0
2016-03-17 15:00:00,31.78,31.86,31.77,31.83,46731.0,26.1914,26.2573,26.1831,26.2326,46731.0
2016-03-17 15:10:00,31.83,31.85,31.82,31.84,40313.0,26.2326,26.249,26.2243,26.2408,40313.0
2016-03-17 15:20:00,31.85,31.91,31.84,31.86,54665.0,26.249,26.2985,26.2408,26.2573,54665.0
2016-03-17 15:30:00,31.87,31.9,31.85,31.9,53094.0,26.2655,26.2903,26.249,26.2903,53094.0
2016-03-17 15:40:00,31.9,31.93,31.88,31.91,71717.0,26.2903,26.315,26.2738,26.2985,71717.0
2016-03-17 15:50:00,31.91,31.91,31.82,31.84,186374.0,26.2985,26.2985,26.2243,26.2408,186374.0
2016-03-18 09:30:00,32.07,32.28,31.97,32.23,215090.0,26.4304,26.6034,26.3479,26.5622,215090.0
2016-03-18 09:40:00,32.24,32.38,31.94,32.02,43960.0,26.5705,26.6858,26.3232,26.3892,43960.0
2016-03-18 09:50:00,32.04,32.21,32.04,32.2,10977.0,26.4056,26.5457,26.4056,26.5375,10977.0
2016-03-18 10:00:00,32.18,32.22,32.0,32.12,53016.0,26.521,26.554,26.3727,26.4716,53016.0
2016-03-18 10:10:00,32.12,32.15,31.97,32.0,18498.0,26.4716,26.4963,26.3479,26.3727,18498.0
2016-03-18 10:20:00,31.99,32.1,31.99,32.08,21377.0,26.3644,26.4551,26.3644,26.4386,21377.0
2016-03-18 10:30:00,32.08,32.14,32.04,32.05,29286.0,26.4386,26.4881,26.4056,26.4139,29286.0
2016-03-18 10:40:00,32.05,32.1,31.99,32.05,69986.0,26.4139,26.4551,26.3644,26.4139,69986.0
2016-03-18 10:50:00,32.05,32.12,32.0,32.05,26532.0,26.4139,26.4716,26.3727,26.4139,26532.0
2016-03-18 11:00:00,32.06,32.12,32.05,32.05,64300.0,26.4221,26.4716,26.4139,26.4139,64300.0
2016-03-18 11:10:00,32.05,32.07,31.82,31.82,134283.0,26.4139,26.4304,26.2243,26.2243,134283.0
2016-03-18 11:20:00,31.84,31.86,31.69,31.76,52667.0,26.2408,26.2573,26.1172,26.1749,52667.0
2016-03-18 11:30:00,31.76,31.77,31.64,31.65,33436.0,26.1749,26.1831,26.076,26.0842,33436.0
2016-03-18 11:40:00,31.65,31.7,31.61,31.61,37853.0,26.0842,26.1254,26.0513,26.0513,37853.0
2016-03-18 11:50:00,31.61,31.64,31.57,31.63,39935.0,26.0513,26.076,26.0183,26.0677,39935.0
2016-03-18 12:00:00,31.63,31.65,31.57,31.61,45356.0,26.0677,26.0842,26.0183,26.0513,45356.0
2016-03-18 12:10:00,31.62,31.66,31.58,31.63,47808.0,26.0595,26.0925,26.0265,26.0677,47808.0
2016-03-18 12:20:00,31.64,31.68,31.63,31.65,18381.0,26.076,26.1089,26.0677,26.0842,18381.0
2016-03-18 12:30:00,31.65,31.7,31.64,31.66,29781.0,26.0842,26.1254,26.076,26.0925,29781.0
2016-03-18 12:40:00,31.65,31.69,31.64,31.64,25457.0,26.0842,26.1172,26.076,26.076,25457.0
2016-03-18 12:50:00,31.64,31.7,31.62,31.65,21316.0,26.076,26.1254,26.0595,26.0842,21316.0
2016-03-18 13:00:00,31.65,31.71,31.62,31.67,25003.0,26.0842,26.1337,26.0595,26.1007,25003.0
2016-03-18 13:10:00,31.66,31.66,31.6,31.64,26452.0,26.0925,26.0925,26.043,26.076,26452.0
2016-03-18 13:20:00,31.66,31.7,31.63,31.67,26575.0,26.0925,26.1254,26.0677,26.1007,26575.0
2016-03-18 13:30:00,31.67,31.67,31.61,31.67,13777.0,26.1007,26.1007,26.0513,26.1007,13777.0
2016-03-18 13:40:00,31.67,31.72,31.66,31.72,43705.0,26.1007,26.1419,26.0925,26.1419,43705.0
2016-03-18 13:50:00,31.72,31.74,31.68,31.7,21227.0,26.1419,26.1584,26.1089,26.1254,21227.0
2016-03-18 14:00:00,31.7,31.73,31.67,31.71,31370.0,26.1254,26.1502,26.1007,26.1337,31370.0
2016-03-18 14:10:00,31.7,31.76,31.7,31.74,22214.0,26.1254,26.1749,26.1254,26.1584,22214.0
2016-03-18 14:20:00,31.75,31.77,31.72,31.74,35700.0,26.1666,26.1831,26.1419,26.1584,35700.0
2016-03-18 14:30:00,31.74,31.76,31.71,31.74,25583.0,26.1584,26.1749,26.1337,26.1584,25583.0
2016-03-18 14:40:00,31.73,31.75,31.67,31.71,45194.0,26.1502,26.1666,26.1007,26.1337,45194.0
2016-03-18 14:50:00,31.72,31.72,31.61,31.65,38540.0,26.1419,26.1419,26.0513,26.0842,38540.0
2016-03-18 15:00:00,31.65,31.71,31.65,31.67,29894.0,26.0842,26.1337,26.0842,26.1007,29894.0
2016-03-18 15:10:00,31.67,31.69,31.64,31.68,69495.0,26.1007,26.1172,26.076,26.1089,69495.0
2016-03-18 15:20:00,31.68,31.69,31.6,31.69,95256.0,26.1089,26.1172,26.043,26.1172,95256.0
2016-03-18 15:30:00,31.69,31.69,31.63,31.64,36294.0,26.1172,26.1172,26.0677,26.076,36294.0
2016-03-18 15:40:00,31.64,31.71,31.63,31.69,102087.0,26.076,26.1337,26.0677,26.1172,102087.0
2016-03-18 15:50:00,31.69,31.78,31.69,31.7,213234.0,26.1172,26.1914,26.1172,26.1254,213234.0
2016-03-21 09:30:00,31.7,31.9,31.48,31.85,25390.0,26.1254,26.2903,25.9441,26.249,25390.0
2016-03-21 09:40:00,31.87,31.93,31.54,31.55,36360.0,26.2655,26.315,25.9936,26.0018,36360.0
2016-03-21 09:50:00,31.6,31.81,31.46,31.51,33651.0,26.043,26.2161,25.9276,25.9688,33651.0
2016-03-21 10:00:00,31.54,31.6,31.39,31.48,48584.0,25.9936,26.043,25.8699,25.9441,48584.0
2016-03-21 10:10:00,31.48,31.5,31.3,31.33,42567.0,25.9441,25.9606,25.7958,25.8205,42567.0
2016-03-21 10:20:00,31.33,31.43,31.29,31.32,39796.0,25.8205,25.9029,25.7875,25.8123,39796.0
2016-03-21 10:30:00,31.32,31.41,31.29,31.36,19613.0,25.8123,25.8864,25.7875,25.8452,19613.0
2016-03-21 10:40:00,31.36,31.41,31.3,31.32,60824.0,25.8452,25.8864,25.7958,25.8123,60824.0
2016-03-21 10:50:00,31.31,31.32,31.22,31.26,29888.0,25.804,25.8123,25.7298,25.7628,29888.0
2016-03-21 11:00:00,31.27,31.35,31.24,31.24,21634.0,25.771,25.837,25.7463,25.7463,21634.0
2016-03-21 11:10:00,31.24,31.4,31.17,31.37,26952.0,25.7463,25.8782,25.6886,25.8535,26952.0
2016-03-21 11:20:00,31.38,31.45,31.33,31.34,32971.0,25.8617,25.9194,25.8205,25.8287,32971.0
2016-03-21 11:30:00,31.36,31.42,31.32,31.32,22336.0,25.8452,25.8947,25.8123,25.8123,22336.0
2016-03-21 11:40:00,31.3,31.34,31.23,31.24,16403.0,25.7958,25.8287,25.7381,25.7463,16403.0
2016-03-21 11:50:00,31.22,31.22,31.08,31.1,42486.0,25.7298,25.7298,25.6145,25.6309,42486.0
2016-03-21 12:00:00,31.1,31.19,31.1,31.19,13850.0,25.6309,25.7051,25.6309,25.7051,13850.0
2016-03-21 12:10:00,31.19,31.21,31.12,31.12,52893.0,25.7051,25.7216,25.6474,25.6474,52893.0
2016-03-21 12:20:00,31.14,31.3,31.12,31.3,11419.0,25.6639,25.7958,25.6474,25.7958,11419.0
2016-03-21 12:30:00,31.29,31.31,31.21,31.3,24978.0,25.7875,25.804,25.7216,25.7958,24978.0
2016-03-21 12:40:00,31.29,31.33,31.25,31.26,15377.0,25.7875,25.8205,25.7546,25.7628,15377.0
2016-03-21 12:50:00,31.26,31.31,31.26,31.31,9822.0,25.7628,25.804,25.7628,25.804,9822.0
2016-03-21 13:00:00,31.31,31.32,31.23,31.27,13785.0,25.804,25.8123,25.7381,25.771,13785.0
2016-03-21 13:10:00,31.26,31.28,31.22,31.28,10377.0,25.7628,25.7793,25.7298,25.7793,10377.0
2016-03-21 13:20:00,31.27,31.31,31.25,31.29,12702.0,25.771,25.804,25.7546,25.7875,12702.0
2016-03-21 13:30:00,31.3,31.31,31.19,31.24,24606.0,25.7958,25.804,25.7051,25.7463,24606.0
2016-03-21 13:40:00,31.23,31.3,31.21,31.27,22405.0,25.7381,25.7958,25.7216,25.771,22405.0
2016-03-21 13:50:00,31.29,31.31,31.18,31.19,20931.0,25.7875,25.804,25.6969,25.7051,20931.0
2016-03-21 14:00:00,31.2,31.25,31.18,31.2,29961.0,25.7134,25.7546,25.6969,25.7134,29961.0
2016-03-21 14:10:00,31.22,31.27,31.19,31.19,27357.0,25.7298,25.771,25.7051,25.7051,27357.0
2016-03-21 14:20:00,31.2,31.25,31.19,31.22,28652.0,25.7134,25.7546,25.7051,25.7298,28652.0
2016-03-21 14:30:00,31.22,31.22,31.16,31.18,38351.0,25.7298,25.7298,25.6804,25.6969,38351.0
2016-03-21 14:40:00,31.18,31.22,31.14,31.19,48381.0,25.6969,25.7298,25.6639,25.7051,48381.0
2016-03-21 14:50:00,31.19,31.22,31.16,31.17,48014.0,25.7051,25.7298,25.6804,25.6886,48014.0
2016-03-21 15:00:00,31.17,31.18,31.13,31.13,43978.0,25.6886,25.6969,25.6557,25.6557,43978.0
2016-03-21 15:10:00,31.14,31.15,31.11,31.13,34580.0,25.6639,25.6721,25.6392,25.6557,34580.0
2016-03-21 15:20:00,31.14,31.21,31.13,31.2,44308.0,25.6639,25.7216,25.6557,25.7134,44308.0
2016-03-21 15:30:00,31.21,31.21,31.14,31.15,62058.0,25.7216,25.7216,25.6639,25.6721,62058.0
2016-03-21 15:40:00,31.15,31.16,31.09,31.09,156039.0,25.6721,25.6804,25.6227,25.6227,156039.0
2016-03-21 15:50:00,31.09,31.11,31.05,31.06,210569.0,25.6227,25.6392,25.5897,25.598,210569.0
2016-03-22 09:30:00,32.05,32.35,31.72,32.15,411201.0,26.4139,26.6611,26.1419,26.4963,411201.0
2016-03-22 09:40:00,32.15,32.3,31.9,31.96,189835.0,26.4963,26.6199,26.2903,26.3397,189835.0
2016-03-22 09:50:00,31.97,32.12,31.91,32.02,139734.0,26.3479,26.4716,26.2985,26.3892,139734.0
2016-03-22 10:00:00,32.02,32.06,31.76,31.77,116064.0,26.3892,26.4221,26.1749,26.1831,116064.0
2016-03-22 10:10:00,31.77,31.89,31.66,31.71,130157.0,26.1831,26.282,26.0925,26.1337,130157.0
2016-03-22 10:20:00,31.7,32.0,31.69,32.0,78743.0,26.1254,26.3727,26.1172,26.3727,78743.0
2016-03-22 10:30:00,32.0,32.06,31.91,32.02,76839.0,26.3727,26.4221,26.2985,26.3892,76839.0
2016-03-22 10:40:00,32.02,32.06,31.94,32.01,55715.0,26.3892,26.4221,26.3232,26.3809,55715.0
2016-03-22 10:50:00,32.01,32.08,32.0,32.05,105159.0,26.3809,26.4386,26.3727,26.4139,105159.0
2016-03-22 11:00:00,32.05,32.06,31.99,32.04,41426.0,26.4139,26.4221,26.3644,26.4056,41426.0
2016-03-22 11:10:00,32.05,32.19,32.04,32.17,56037.0,26.4139,26.5293,26.4056,26.5128,56037.0
2016-03-22 11:20:00,32.16,32.25,32.11,32.22,42374.0,26.5045,26.5787,26.4633,26.554,42374.0
2016-03-22 11:30:00,32.23,32.51,32.21,32.49,83444.0,26.5622,26.793,26.5457,26.7765,83444.0
2016-03-22 11:40:00,32.48,32.51,32.35,32.35,78428.0,26.7683,26.793,26.6611,26.6611,78428.0
2016-03-22 11:50:00,32.35,32.35,32.16,32.29,79070.0,26.6611,26.6611,26.5045,26.6117,79070.0
2016-03-22 12:00:00,32.3,32.49,32.29,32.47,37325.0,26.6199,26.7765,26.6117,26.76,37325.0
2016-03-22 12:10:00,32.48,32.5,32.36,32.47,37786.0,26.7683,26.7847,26.6694,26.76,37786.0
2016-03-22 12:20:00,32.47,32.48,32.37,32.41,22777.0,26.76,26.7683,26.6776,26.7106,22777.0
2016-03-22 12:30:00,32.41,32.41,32.34,32.36,25505.0,26.7106,26.7106,26.6529,26.6694,25505.0
2016-03-22 12:40:00,32.36,32.37,32.29,32.32,20923.0,26.6694,26.6776,26.6117,26.6364,20923.0
2016-03-22 12:50:00,32.32,32.41,32.29,32.39,61659.0,26.6364,26.7106,26.6117,26.6941,61659.0
2016-03-22 13:00:00,32.39,32.46,32.34,32.41,43513.0,26.6941,26.7518,26.6529,26.7106,43513.0
2016-03-22 13:10:00,32.41,32.41,32.26,32.27,20396.0,26.7106,26.7106,26.5869,26.5952,20396.0
2016-03-22 13:20:00,32.27,32.33,32.24,32.32,15791.0,26.5952,26.6446,26.5705,26.6364,15791.0
2016-03-22 13:30:00,32.32,32.33,32.27,32.3,17802.0,26.6364,26.6446,26.5952,26.6199,17802.0
2016-03-22 13:40:00,32.29,32.3,32.2,32.24,34079.0,26.6117,26.6199,26.5375,26.5705,34079.0
2016-03-22 13:50:00,32.23,32.27,32.21,32.21,32471.0,26.5622,26.5952,26.5457,26.5457,32471.0
2016-03-22 14:00:00,32.22,32.22,32.05,32.05,37305.0,26.554,26.554,26.4139,26.4139,37305.0
2016-03-22 14:10:00,32.05,32.1,31.93,31.95,53248.0,26.4139,26.4551,26.315,26.3315,53248.0
2016-03-22 14:20:00,31.97,31.99,31.86,31.88,34100.0,26.3479,26.3644,26.2573,26.2738,34100.0
2016-03-22 14:30:00,31.87,32.01,31.83,31.96,48380.0,26.2655,26.3809,26.2326,26.3397,48380.0
2016-03-22 14:40:00,31.96,32.0,31.88,31.95,39882.0,26.3397,26.3727,26.2738,26.3315,39882.0
2016-03-22 14:50:00,31.95,31.97,31.88,31.89,57639.0,26.3315,26.3479,26.2738,26.282,57639.0
2016-03-22 15:00:00,31.88,31.92,31.81,31.86,62956.0,26.2738,26.3067,26.2161,26.2573,62956.0
2016-03-22 15:10:00,31.87,31.89,31.74,31.77,49428.0,26.2655,26.282,26.1584,26.1831,49428.0
2016-03-22 15:20:00,31.76,31.82,31.74,31.77,53891.0,26.1749,26.2243,26.1584,26.1831,53891.0
2016-03-22 15:30:00,31.77,31.81,31.71,31.75,75694.0,26.1831,26.2161,26.1337,26.1666,75694.0
2016-03-22 15:40:00,31.76,31.79,31.65,31.65,114772.0,26.1749,26.1996,26.0842,26.0842,114772.0
2016-03-22 15:50:00,31.65,31.72,31.65,31.66,212608.0,26.0842,26.1419,26.0842,26.0925,212608.0
2016-03-23 09:30:00,31.5,31.62,31.01,31.03,41926.0,25.9606,26.0595,25.5568,25.5732,41926.0
2016-03-23 09:40:00,31.01,31.21,30.96,30.96,27598.0,25.5568,25.7216,25.5156,25.5156,27598.0
2016-03-23 09:50:00,30.93,31.13,30.74,30.77,19777.0,25.4908,25.6557,25.3342,25.359,19777.0
2016-03-23 10:00:00,30.79,30.96,30.68,30.94,32520.0,25.3755,25.5156,25.2848,25.4991,32520.0
2016-03-23 10:10:00,30.93,30.95,30.85,30.85,33224.0,25.4908,25.5073,25.4249,25.4249,33224.0
2016-03-23 10:20:00,30.85,30.95,30.85,30.86,20889.0,25.4249,25.5073,25.4249,25.4331,20889.0
2016-03-23 10:30:00,30.87,31.02,30.83,30.91,37339.0,25.4414,25.565,25.4084,25.4744,37339.0
2016-03-23 10:40:00,30.91,30.97,30.86,30.88,30528.0,25.4744,25.5238,25.4331,25.4496,30528.0
2016-03-23 10:50:00,30.88,30.88,30.7,30.78,37250.0,25.4496,25.4496,25.3013,25.3672,37250.0
2016-03-23 11:00:00,30.76,30.85,30.7,30.84,13092.0,25.3507,25.4249,25.3013,25.4167,13092.0
2016-03-23 11:10:00,30.84,30.85,30.67,30.69,33930.0,25.4167,25.4249,25.2766,25.293,33930.0
2016-03-23 11:20:00,30.7,30.81,30.66,30.7,24173.0,25.3013,25.3919,25.2683,25.3013,24173.0
2016-03-23 11:30:00,30.7,30.89,30.63,30.88,46480.0,25.3013,25.4579,25.2436,25.4496,46480.0
2016-03-23 11:40:00,30.87,30.92,30.8,30.89,21114.0,25.4414,25.4826,25.3837,25.4579,21114.0
2016-03-23 11:50:00,30.9,30.93,30.76,30.83,31906.0,25.4661,25.4908,25.3507,25.4084,31906.0
2016-03-23 12:00:00,30.84,30.88,30.74,30.78,50232.0,25.4167,25.4496,25.3342,25.3672,50232.0
2016-03-23 12:10:00,30.79,30.84,30.69,30.74,22909.0,25.3755,25.4167,25.293,25.3342,22909.0
2016-03-23 12:20:00,30.74,30.76,30.64,30.7,58857.0,25.3342,25.3507,25.2518,25.3013,58857.0
2016-03-23 12:30:00,30.71,30.77,30.7,30.76,34210.0,25.3095,25.359,25.3013,25.3507,34210.0
2016-03-23 12:40:00,30.75,30.79,30.65,30.68,36326.0,25.3425,25.3755,25.2601,25.2848,36326.0
2016-03-23 12:50:00,30.71,30.74,30.64,30.72,11805.0,25.3095,25.3342,25.2518,25.3178,11805.0
2016-03-23 13:00:00,30.72,30.77,30.67,30.73,15858.0,25.3178,25.359,25.2766,25.326,15858.0
2016-03-23 13:10:00,30.74,30.9,30.72,30.85,20308.0,25.3342,25.4661,25.3178,25.4249,20308.0
2016-03-23 13:20:00,30.86,30.88,30.77,30.87,18853.0,25.4331,25.4496,25.359,25.4414,18853.0
2016-03-23 13:30:00,30.87,30.87,30.75,30.85,34766.0,25.4414,25.4414,25.3425,25.4249,34766.0
2016-03-23 13:40:00,30.85,30.91,30.84,30.85,20941.0,25.4249,25.4744,25.4167,25.4249,20941.0
2016-03-23 13:50:00,30.85,30.85,30.76,30.77,16801.0,25.4249,25.4249,25.3507,25.359,16801.0
2016-03-23 14:00:00,30.76,30.9,30.75,30.82,20263.0,25.3507,25.4661,25.3425,25.4002,20263.0
2016-03-23 14:10:00,30.84,30.86,30.78,30.84,22637.0,25.4167,25.4331,25.3672,25.4167,22637.0
2016-03-23 14:20:00,30.85,30.95,30.83,30.89,36599.0,25.4249,25.5073,25.4084,25.4579,36599.0
2016-03-23 14:30:00,30.89,31.0,30.88,30.9,31244.0,25.4579,25.5485,25.4496,25.4661,31244.0
2016-03-23 14:40:00,30.91,30.96,30.82,30.89,99412.0,25.4744,25.5156,25.4002,25.4579,99412.0
2016-03-23 14:50:00,30.89,30.96,30.88,30.93,85042.0,25.4579,25.5156,25.4496,25.4908,85042.0
2016-03-23 15:00:00,30.93,30.97,30.89,30.91,31047.0,25.4908,25.5238,25.4579,25.4744,31047.0
2016-03-23 15:10:00,30.9,30.99,30.9,30.91,57017.0,25.4661,25.5403,25.4661,25.4744,57017.0
2016-03-23 15:20:00,30.92,30.95,30.85,30.87,45899.0,25.4826,25.5073,25.4249,25.4414,45899.0
2016-03-23 15:30:00,30.88,30.89,30.83,30.85,56738.0,25.4496,25.4579,25.4084,25.4249,56738.0
2016-03-23 15:40:00,30.86,30.87,30.72,30.77,76955.0,25.4331,25.4414,25.3178,25.359,76955.0
2016-03-23 15:50:00,30.77,30.84,30.77,30.84,130744.0,25.359,25.4167,25.359,25.4167,130744.0
2016-03-24 09:30:00,30.74,30.8,30.58,30.7,21054.0,25.3342,25.3837,25.2024,25.3013,21054.0
2016-03-24 09:40:00,30.69,30.81,30.61,30.65,19051.0,25.293,25.3919,25.2271,25.2601,19051.0
2016-03-24 09:50:00,30.64,30.98,30.64,30.94,13227.0,25.2518,25.532,25.2518,25.4991,13227.0
2016-03-24 10:00:00,30.94,30.97,30.8,30.8,32924.0,25.4991,25.5238,25.3837,25.3837,32924.0
2016-03-24 10:10:00,30.8,30.82,30.62,30.71,48893.0,25.3837,25.4002,25.2353,25.3095,48893.0
2016-03-24 10:20:00,30.72,30.8,30.58,30.6,45944.0,25.3178,25.3837,25.2024,25.2189,45944.0
2016-03-24 10:30:00,30.6,30.92,30.6,30.92,27170.0,25.2189,25.4826,25.2189,25.4826,27170.0
2016-03-24 10:40:00,30.93,31.08,30.92,30.96,22794.0,25.4908,25.6145,25.4826,25.5156,22794.0
2016-03-24 10:50:00,30.97,31.04,30.93,31.0,19660.0,25.5238,25.5815,25.4908,25.5485,19660.0
2016-03-24 11:00:00,30.98,31.09,30.96,31.03,22923.0,25.532,25.6227,25.5156,25.5732,22923.0
2016-03-24 11:10:00,31.0,31.27,31.0,31.03,69384.0,25.5485,25.771,25.5485,25.5732,69384.0
2016-03-24 11:20:00,31.03,31.18,31.02,31.16,21201.0,25.5732,25.6969,25.565,25.6804,21201.0
2016-03-24 11:30:00,31.16,31.28,31.15,31.28,22500.0,25.6804,25.7793,25.6721,25.7793,22500.0
2016-03-24 11:40:00,31.29,31.34,31.24,31.3,17981.0,25.7875,25.8287,25.7463,25.7958,17981.0
2016-03-24 11:50:00,31.28,31.33,31.2,31.31,26976.0,25.7793,25.8205,25.7134,25.804,26976.0
2016-03-24 12:00:00,31.31,31.51,31.3,31.44,28764.0,25.804,25.9688,25.7958,25.9111,28764.0
2016-03-24 12:10:00,31.46,31.49,31.34,31.36,29616.0,25.9276,25.9524,25.8287,25.8452,29616.0
2016-03-24 12:20:00,31.37,31.37,31.23,31.25,29347.0,25.8535,25.8535,25.7381,25.7546,29347.0
2016-03-24 12:30:00,31.23,31.25,31.09,31.09,12333.0,25.7381,25.7546,25.6227,25.6227,12333.0
2016-03-24 12:40:00,31.08,31.28,31.08,31.28,33418.0,25.6145,25.7793,25.6145,25.7793,33418.0
2016-03-24 12:50:00,31.28,31.28,31.19,31.21,7810.0,25.7793,25.7793,25.7051,25.7216,7810.0
2016-03-24 13:00:00,31.2,31.28,31.18,31.23,23005.0,25.7134,25.7793,25.6969,25.7381,23005.0
2016-03-24 13:10:00,31.24,31.28,31.21,31.24,14029.0,25.7463,25.7793,25.7216,25.7463,14029.0
2016-03-24 13:20:00,31.24,31.25,31.16,31.18,10057.0,25.7463,25.7546,25.6804,25.6969,10057.0
2016-03-24 13:30:00,31.19,31.28,31.18,31.24,11693.0,25.7051,25.7793,25.6969,25.7463,11693.0
2016-03-24 13:40:00,31.23,31.28,31.22,31.22,6884.0,25.7381,25.7793,25.7298,25.7298,6884.0
2016-03-24 13:50:00,31.21,31.3,31.2,31.29,14121.0,25.7216,25.7958,25.7134,25.7875,14121.0
2016-03-24 14:00:00,31.29,31.36,31.26,31.26,26392.0,25.7875,25.8452,25.7628,25.7628,26392.0
2016-03-24 14:10:00,31.25,31.39,31.25,31.37,14694.0,25.7546,25.8699,25.7546,25.8535,14694.0
2016-03-24 14:20:00,31.37,31.49,31.37,31.44,22871.0,25.8535,25.9524,25.8535,25.9111,22871.0
2016-03-24 14:30:00,31.44,31.54,31.42,31.49,51885.0,25.9111,25.9936,25.8947,25.9524,51885.0
2016-03-24 14:40:00,31.49,31.52,31.45,31.48,64655.0,25.9524,25.9771,25.9194,25.9441,64655.0
2016-03-24 14:50:00,31.48,31.49,31.35,31.37,36489.0,25.9441,25.9524,25.837,25.8535,36489.0
2016-03-24 15:00:00,31.37,31.38,31.31,31.36,40446.0,25.8535,25.8617,25.804,25.8452,40446.0
2016-03-24 15:10:00,31.36,31.48,31.35,31.43,36989.0,25.8452,25.9441,25.837,25.9029,36989.0
2016-03-24 15:20:00,31.43,31.52,31.43,31.49,60540.0,25.9029,25.9771,25.9029,25.9524,60540.0
2016-03-24 15:30:00,31.48,31.52,31.46,31.49,58148.0,25.9441,25.9771,25.9276,25.9524,58148.0
2016-03-24 15:40:00,31.49,31.52,31.4,31.44,106115.0,25.9524,25.9771,25.8782,25.9111,106115.0
2016-03-24 15:50:00,31.43,31.45,31.38,31.42,130653.0,25.9029,25.9194,25.8617,25.8947,130653.0
2016-03-28 09:30:00,31.35,31.6,31.26,31.36,44708.0,25.837,26.043,25.7628,25.8452,44708.0
2016-03-28 09:40:00,31.36,31.39,31.2,31.23,72663.0,25.8452,25.8699,25.7134,25.7381,72663.0
2016-03-28 09:50:00,31.23,31.51,31.21,31.47,102586.0,25.7381,25.9688,25.7216,25.9359,102586.0
2016-03-28 10:00:00,31.44,31.52,31.26,31.51,25623.0,25.9111,25.9771,25.7628,25.9688,25623.0
2016-03-28 10:10:00,31.49,31.5,31.29,31.31,21600.0,25.9524,25.9606,25.7875,25.804,21600.0
2016-03-28 10:20:00,31.31,31.38,31.17,31.17,27552.0,25.804,25.8617,25.6886,25.6886,27552.0
2016-03-28 10:30:00,31.17,31.31,31.1,31.24,28766.0,25.6886,25.804,25.6309,25.7463,28766.0
2016-03-28 10:40:00,31.22,31.28,31.19,31.27,22828.0,25.7298,25.7793,25.7051,25.771,22828.0
2016-03-28 10:50:00,31.26,31.26,31.08,31.13,8712.0,25.7628,25.7628,25.6145,25.6557,8712.0
2016-03-28 11:00:00,31.14,31.16,31.04,31.12,13323.0,25.6639,25.6804,25.5815,25.6474,13323.0
2016-03-28 11:10:00,31.11,31.19,31.11,31.17,11327.0,25.6392,25.7051,25.6392,25.6886,11327.0
2016-03-28 11:20:00,31.17,31.25,31.15,31.19,17789.0,25.6886,25.7546,25.6721,25.7051,17789.0
2016-03-28 11:30:00,31.18,31.3,31.18,31.3,14284.0,25.6969,25.7958,25.6969,25.7958,14284.0
2016-03-28 11:40:00,31.26,31.32,31.26,31.3,10046.0,25.7628,25.8123,25.7628,25.7958,10046.0
2016-03-28 11:50:00,31.29,31.4,31.28,31.38,34572.0,25.7875,25.8782,25.7793,25.8617,34572.0
2016-03-28 12:00:00,31.36,31.43,31.36,31.37,8347.0,25.8452,25.9029,25.8452,25.8535,8347.0
2016-03-28 12:10:00,31.35,31.37,31.31,31.31,8200.0,25.837,25.8535,25.804,25.804,8200.0
2016-03-28 12:20:00,31.32,31.42,31.32,31.39,8096.0,25.8123,25.8947,25.8123,25.8699,8096.0
2016-03-28 12:30:00,31.4,31.55,31.39,31.53,12218.0,25.8782,26.0018,25.8699,25.9853,12218.0
2016-03-28 12:40:00,31.53,31.62,31.49,31.61,15350.0,25.9853,26.0595,25.9524,26.0513,15350.0
2016-03-28 12:50:00,31.61,31.65,31.57,31.58,12870.0,26.0513,26.0842,26.0183,26.0265,12870.0
2016-03-28 13:00:00,31.59,31.67,31.58,31.65,11796.0,26.0348,26.1007,26.0265,26.0842,11796.0
2016-03-28 13:10:00,31.65,31.71,31.64,31.7,16895.0,26.0842,26.1337,26.076,26.1254,16895.0
2016-03-28 13:20:00,31.71,31.78,31.69,31.69,34900.0,26.1337,26.1914,26.1172,26.1172,34900.0
2016-03-28 13:30:00,31.68,31.7,31.64,31.65,22557.0,26.1089,26.1254,26.076,26.0842,22557.0
2016-03-28 13:40:00,31.65,31.75,31.59,31.64,60312.0,26.0842,26.1666,26.0348,26.076,60312.0
2016-03-28 13:50:00,31.63,31.68,31.61,31.68,12723.0,26.0677,26.1089,26.0513,26.1089,12723.0
2016-03-28 14:00:00,31.68,31.72,31.63,31.71,17242.0,26.1089,26.1419,26.0677,26.1337,17242.0
2016-03-28 14:10:00,31.71,31.77,31.68,31.69,17967.0,26.1337,26.1831,26.1089,26.1172,17967.0
2016-03-28 14:20:00,31.69,31.69,31.64,31.66,13123.0,26.1172,26.1172,26.076,26.0925,13123.0
2016-03-28 14:30:00,31.65,31.66,31.53,31.56,15885.0,26.0842,26.0925,25.9853,26.01,15885.0
2016-03-28 14:40:00,31.56,31.63,31.54,31.62,18220.0,26.01,26.0677,25.9936,26.0595,18220.0
2016-03-28 14:50:00,31.62,31.66,31.6,31.62,18671.0,26.0595,26.0925,26.043,26.0595,18671.0
2016-03-28 15:00:00,31.62,31.67,31.56,31.67,32107.0,26.0595,26.1007,26.01,26.1007,32107.0
2016-03-28 15:10:00,31.67,31.68,31.59,31.59,26064.0,26.1007,26.1089,26.0348,26.0348,26064.0
2016-03-28 15:20:00,31.57,31.65,31.54,31.58,23057.0,26.0183,26.0842,25.9936,26.0265,23057.0
2016-03-28 15:30:00,31.57,31.58,31.52,31.57,45910.0,26.0183,26.0265,25.9771,26.0183,45910.0
2016-03-28 15:40:00,31.58,31.61,31.43,31.44,89358.0,26.0265,26.0513,25.9029,25.9111,89358.0
2016-03-28 15:50:00,31.44,31.59,31.4,31.58,264191.0,25.9111,26.0348,25.8782,26.0265,264191.0
2016-03-29 09:30:00,31.48,31.78,31.36,31.78,22755.0,25.9441,26.1914,25.8452,26.1914,22755.0
2016-03-29 09:40:00,31.68,31.79,31.45,31.46,27737.0,26.1089,26.1996,25.9194,25.9276,27737.0
2016-03-29 09:50:00,31.4,31.56,31.31,31.54,25612.0,25.8782,26.01,25.804,25.9936,25612.0
2016-03-29 10:00:00,31.55,31.56,31.41,31.53,16536.0,26.0018,26.01,25.8864,25.9853,16536.0
2016-03-29 10:10:00,31.52,31.66,31.44,31.57,16450.0,25.9771,26.0925,25.9111,26.0183,16450.0
2016-03-29 10:20:00,31.56,31.58,31.49,31.52,10754.0,26.01,26.0265,25.9524,25.9771,10754.0
2016-03-29 10:30:00,31.53,31.63,31.51,31.54,20712.0,25.9853,26.0677,25.9688,25.9936,20712.0
2016-03-29 10:40:00,31.54,31.63,31.54,31.62,18157.0,25.9936,26.0677,25.9936,26.0595,18157.0
2016-03-29 10:50:00,31.63,31.72,31.62,31.72,13344.0,26.0677,26.1419,26.0595,26.1419,13344.0
2016-03-29 11:00:00,31.74,31.75,31.64,31.69,11693.0,26.1584,26.1666,26.076,26.1172,11693.0
2016-03-29 11:10:00,31.68,31.77,31.66,31.73,20163.0,26.1089,26.1831,26.0925,26.1502,20163.0
2016-03-29 11:20:00,31.74,31.78,31.69,31.75,14826.0,26.1584,26.1914,26.1172,26.1666,14826.0
2016-03-29 11:30:00,31.76,31.78,31.72,31.72,12301.0,26.1749,26.1914,26.1419,26.1419,12301.0
2016-03-29 11:40:00,31.71,31.84,31.64,31.8,54907.0,26.1337,26.2408,26.076,26.2078,54907.0
2016-03-29 11:50:00,31.81,31.84,31.74,31.75,13100.0,26.2161,26.2408,26.1584,26.1666,13100.0
2016-03-29 12:00:00,31.75,31.75,31.62,31.62,26106.0,26.1666,26.1666,26.0595,26.0595,26106.0
2016-03-29 12:10:00,31.62,31.62,31.51,31.51,25849.0,26.0595,26.0595,25.9688,25.9688,25849.0
2016-03-29 12:20:00,31.51,31.65,31.51,31.59,25090.0,25.9688,26.0842,25.9688,26.0348,25090.0
2016-03-29 12:30:00,31.62,31.65,31.54,31.6,17429.0,26.0595,26.0842,25.9936,26.043,17429.0
2016-03-29 12:40:00,31.61,31.67,31.59,31.65,13201.0,26.0513,26.1007,26.0348,26.0842,13201.0
2016-03-29 12:50:00,31.65,31.68,31.6,31.64,17048.0,26.0842,26.1089,26.043,26.076,17048.0
2016-03-29 13:00:00,31.65,31.68,31.58,31.6,10497.0,26.0842,26.1089,26.0265,26.043,10497.0
2016-03-29 13:10:00,31.6,31.62,31.55,31.61,13597.0,26.043,26.0595,26.0018,26.0513,13597.0
2016-03-29 13:20:00,31.59,31.66,31.57,31.64,15700.0,26.0348,26.0925,26.0183,26.076,15700.0
2016-03-29 13:30:00,31.63,31.68,31.56,31.59,12010.0,26.0677,26.1089,26.01,26.0348,12010.0
2016-03-29 13:40:00,31.61,31.67,31.6,31.66,11200.0,26.0513,26.1007,26.043,26.0925,11200.0
2016-03-29 13:50:00,31.66,31.66,31.57,31.58,13315.0,26.0925,26.0925,26.0183,26.0265,13315.0
2016-03-29 14:00:00,31.57,31.71,31.57,31.69,37360.0,26.0183,26.1337,26.0183,26.1172,37360.0
2016-03-29 14:10:00,31.69,31.88,31.69,31.85,58592.0,26.1172,26.2738,26.1172,26.249,58592.0
2016-03-29 14:20:00,31.85,31.88,31.79,31.82,23209.0,26.249,26.2738,26.1996,26.2243,23209.0
2016-03-29 14:30:00,31.81,31.83,31.75,31.82,19217.0,26.2161,26.2326,26.1666,26.2243,19217.0
2016-03-29 14:40:00,31.82,31.93,31.82,31.93,24346.0,26.2243,26.315,26.2243,26.315,24346.0
2016-03-29 14:50:00,31.93,31.96,31.76,31.8,27952.0,26.315,26.3397,26.1749,26.2078,27952.0
2016-03-29 15:00:00,31.82,31.84,31.76,31.77,29391.0,26.2243,26.2408,26.1749,26.1831,29391.0
2016-03-29 15:10:00,31.77,31.8,31.76,31.77,17983.0,26.1831,26.2078,26.1749,26.1831,17983.0
2016-03-29 15:20:00,31.77,31.79,31.73,31.74,33590.0,26.1831,26.1996,26.1502,26.1584,33590.0
2016-03-29 15:30:00,31.74,31.75,31.66,31.68,47128.0,26.1584,26.1666,26.0925,26.1089,47128.0
2016-03-29 15:40:00,31.68,31.74,31.62,31.63,75631.0,26.1089,26.1584,26.0595,26.0677,75631.0
2016-03-29 15:50:00,31.63,31.72,31.62,31.72,98947.0,26.0677,26.1419,26.0595,26.1419,98947.0
2016-03-30 09:30:00,31.71,31.84,31.61,31.65,46710.0,26.1337,26.2408,26.0513,26.0842,46710.0
2016-03-30 09:40:00,31.65,31.66,31.52,31.55,34253.0,26.0842,26.0925,25.9771,26.0018,34253.0
2016-03-30 09:50:00,31.55,31.55,31.35,31.38,29393.0,26.0018,26.0018,25.837,25.8617,29393.0
2016-03-30 10:00:00,31.4,31.5,31.32,31.5,34026.0,25.8782,25.9606,25.8123,25.9606,34026.0
2016-03-30 10:10:00,31.5,31.54,31.43,31.43,40958.0,25.9606,25.9936,25.9029,25.9029,40958.0
2016-03-30 10:20:00,31.42,31.61,31.41,31.54,44124.0,25.8947,26.0513,25.8864,25.9936,44124.0
2016-03-30 10:30:00,31.5,31.68,31.5,31.63,61100.0,25.9606,26.1089,25.9606,26.0677,61100.0
2016-03-30 10:40:00,31.64,31.66,31.56,31.59,21535.0,26.076,26.0925,26.01,26.0348,21535.0
2016-03-30 10:50:00,31.6,31.67,31.57,31.67,29164.0,26.043,26.1007,26.0183,26.1007,29164.0
2016-03-30 11:00:00,31.67,31.74,31.64,31.73,14876.0,26.1007,26.1584,26.076,26.1502,14876.0
2016-03-30 11:10:00,31.73,31.75,31.6,31.6,11865.0,26.1502,26.1666,26.043,26.043,11865.0
2016-03-30 11:20:00,31.59,31.61,31.44,31.54,28717.0,26.0348,26.0513,25.9111,25.9936,28717.0
2016-03-30 11:30:00,31.52,31.53,31.46,31.52,10328.0,25.9771,25.9853,25.9276,25.9771,10328.0
2016-03-30 11:40:00,31.53,31.65,31.53,31.63,36419.0,25.9853,26.0842,25.9853,26.0677,36419.0
2016-03-30 11:50:00,31.64,31.64,31.55,31.62,12404.0,26.076,26.076,26.0018,26.0595,12404.0
2016-03-30 12:00:00,31.62,31.62,31.47,31.49,15582.0,26.0595,26.0595,25.9359,25.9524,15582.0
2016-03-30 12:10:00,31.49,31.51,31.42,31.45,8191.0,25.9524,25.9688,25.8947,25.9194,8191.0
2016-03-30 12:20:00,31.44,31.48,31.4,31.43,13099.0,25.9111,25.9441,25.8782,25.9029,13099.0
2016-03-30 12:30:00,31.46,31.54,31.45,31.48,12678.0,25.9276,25.9936,25.9194,25.9441,12678.0
2016-03-30 12:40:00,31.47,31.47,31.41,31.46,9787.0,25.9359,25.9359,25.8864,25.9276,9787.0
2016-03-30 12:50:00,31.47,31.51,31.46,31.5,4814.0,25.9359,25.9688,25.9276,25.9606,4814.0
2016-03-30 13:00:00,31.49,31.5,31.43,31.44,15503.0,25.9524,25.9606,25.9029,25.9111,15503.0
2016-03-30 13:10:00,31.44,31.5,31.44,31.5,7840.0,25.9111,25.9606,25.9111,25.9606,7840.0
2016-03-30 13:20:00,31.5,31.52,31.48,31.51,13610.0,25.9606,25.9771,25.9441,25.9688,13610.0
2016-03-30 13:30:00,31.51,31.55,31.5,31.5,13237.0,25.9688,26.0018,25.9606,25.9606,13237.0
2016-03-30 13:40:00,31.5,31.58,31.49,31.55,21467.0,25.9606,26.0265,25.9524,26.0018,21467.0
2016-03-30 13:50:00,31.55,31.56,31.5,31.51,13079.0,26.0018,26.01,25.9606,25.9688,13079.0
2016-03-30 14:00:00,31.51,31.63,31.51,31.62,15865.0,25.9688,26.0677,25.9688,26.0595,15865.0
2016-03-30 14:10:00,31.63,31.71,31.58,31.71,29529.0,26.0677,26.1337,26.0265,26.1337,29529.0
2016-03-30 14:20:00,31.72,31.76,31.68,31.75,19190.0,26.1419,26.1749,26.1089,26.1666,19190.0
2016-03-30 14:30:00,31.76,31.82,31.75,31.81,11520.0,26.1749,26.2243,26.1666,26.2161,11520.0
2016-03-30 14:40:00,31.81,31.81,31.78,31.78,16801.0,26.2161,26.2161,26.1914,26.1914,16801.0
2016-03-30 14:50:00,31.77,31.78,31.74,31.75,16221.0,26.1831,26.1914,26.1584,26.1666,16221.0
2016-03-30 15:00:00,31.75,31.79,31.74,31.77,18776.0,26.1666,26.1996,26.1584,26.1831,18776.0
2016-03-30 15:10:00,31.76,31.79,31.73,31.75,21886.0,26.1749,26.1996,26.1502,26.1666,21886.0
2016-03-30 15:20:00,31.76,31.79,31.74,31.75,19751.0,26.1749,26.1996,26.1584,26.1666,19751.0
2016-03-30 15:30:00,31.75,31.78,31.73,31.78,37361.0,26.1666,26.1914,26.1502,26.1914,37361.0
2016-03-30 15:40:00,31.77,31.79,31.75,31.76,54746.0,26.1831,26.1996,26.1666,26.1749,54746.0
2016-03-30 15:50:00,31.76,31.77,31.68,31.71,126718.0,26.1749,26.1831,26.1089,26.1337,126718.0
2016-03-31 09:30:00,31.77,31.99,31.62,31.67,19933.0,26.1831,26.3644,26.0595,26.1007,19933.0
2016-03-31 09:40:00,31.64,31.7,31.5,31.62,12439.0,26.076,26.1254,25.9606,26.0595,12439.0
2016-03-31 09:50:00,31.59,31.59,31.45,31.57,47704.0,26.0348,26.0348,25.9194,26.0183,47704.0
2016-03-31 10:00:00,31.56,31.65,31.5,31.57,15808.0,26.01,26.0842,25.9606,26.0183,15808.0
2016-03-31 10:10:00,31.56,31.78,31.54,31.69,19741.0,26.01,26.1914,25.9936,26.1172,19741.0
2016-03-31 10:20:00,31.7,31.8,31.68,31.74,11877.0,26.1254,26.2078,26.1089,26.1584,11877.0
2016-03-31 10:30:00,31.75,31.8,31.69,31.78,12276.0,26.1666,26.2078,26.1172,26.1914,12276.0
2016-03-31 10:40:00,31.78,31.86,31.76,31.83,13384.0,26.1914,26.2573,26.1749,26.2326,13384.0
2016-03-31 10:50:00,31.83,31.91,31.82,31.86,10455.0,26.2326,26.2985,26.2243,26.2573,10455.0
2016-03-31 11:00:00,31.87,31.88,31.83,31.87,18937.0,26.2655,26.2738,26.2326,26.2655,18937.0
2016-03-31 11:10:00,31.85,31.95,31.85,31.92,20054.0,26.249,26.3315,26.249,26.3067,20054.0
2016-03-31 11:20:00,31.91,31.91,31.87,31.89,7946.0,26.2985,26.2985,26.2655,26.282,7946.0
2016-03-31 11:30:00,31.88,31.92,31.76,31.78,79061.0,26.2738,26.3067,26.1749,26.1914,79061.0
2016-03-31 11:40:00,31.79,31.91,31.78,31.9,25843.0,26.1996,26.2985,26.1914,26.2903,25843.0
2016-03-31 11:50:00,31.89,31.94,31.88,31.91,17198.0,26.282,26.3232,26.2738,26.2985,17198.0
2016-03-31 12:00:00,31.89,31.96,31.88,31.91,18675.0,26.282,26.3397,26.2738,26.2985,18675.0
2016-03-31 12:10:00,31.91,31.94,31.89,31.93,7245.0,26.2985,26.3232,26.282,26.315,7245.0
2016-03-31 12:20:00,31.92,31.93,31.89,31.93,12749.0,26.3067,26.315,26.282,26.315,12749.0
2016-03-31 12:30:00,31.93,31.93,31.83,31.9,19272.0,26.315,26.315,26.2326,26.2903,19272.0
2016-03-31 12:40:00,31.9,31.95,31.89,31.95,12498.0,26.2903,26.3315,26.282,26.3315,12498.0
2016-03-31 12:50:00,31.95,31.97,31.9,31.96,14934.0,26.3315,26.3479,26.2903,26.3397,14934.0
2016-03-31 13:00:00,31.96,31.96,31.86,31.87,13128.0,26.3397,26.3397,26.2573,26.2655,13128.0
2016-03-31 13:10:00,31.88,31.91,31.8,31.87,9846.0,26.2738,26.2985,26.2078,26.2655,9846.0
2016-03-31 13:20:00,31.84,31.91,31.83,31.84,19083.0,26.2408,26.2985,26.2326,26.2408,19083.0
2016-03-31 13:30:00,31.84,31.85,31.77,31.79,18584.0,26.2408,26.249,26.1831,26.1996,18584.0
2016-03-31 13:40:00,31.78,31.85,31.74,31.82,17410.0,26.1914,26.249,26.1584,26.2243,17410.0
2016-03-31 13:50:00,31.82,31.83,31.72,31.73,10929.0,26.2243,26.2326,26.1419,26.1502,10929.0
2016-03-31 14:00:00,31.72,31.76,31.68,31.73,25187.0,26.1419,26.1749,26.1089,26.1502,25187.0
2016-03-31 14:10:00,31.74,31.8,31.7,31.72,19941.0,26.1584,26.2078,26.1254,26.1419,19941.0
2016-03-31 14:20:00,31.71,31.72,31.64,31.65,24760.0,26.1337,26.1419,26.076,26.0842,24760.0
2016-03-31 14:30:00,31.65,31.68,31.61,31.61,44636.0,26.0842,26.1089,26.0513,26.0513,44636.0
2016-03-31 14:40:00,31.61,31.64,31.58,31.61,42796.0,26.0513,26.076,26.0265,26.0513,42796.0
2016-03-31 14:50:00,31.6,31.67,31.57,31.64,20307.0,26.043,26.1007,26.0183,26.076,20307.0
2016-03-31 15:00:00,31.64,31.7,31.61,31.7,21276.0,26.076,26.1254,26.0513,26.1254,21276.0
2016-03-31 15:10:00,31.69,31.7,31.65,31.67,19194.0,26.1172,26.1254,26.0842,26.1007,19194.0
2016-03-31 15:20:00,31.68,31.7,31.64,31.66,22598.0,26.1089,26.1254,26.076,26.0925,22598.0
2016-03-31 15:30:00,31.67,31.68,31.63,31.64,52585.0,26.1007,26.1089,26.0677,26.076,52585.0
2016-03-31 15:40:00,31.64,31.66,31.61,31.62,70709.0,26.076,26.0925,26.0513,26.0595,70709.0
2016-03-31 15:50:00,31.61,31.61,31.49,31.53,233470.0,26.0513,26.0513,25.9524,25.9853,233470.0
2016-04-01 09:30:00,31.43,31.73,31.26,31.47,29436.0,25.9029,26.1502,25.7628,25.9359,29436.0
2016-04-01 09:40:00,31.39,31.72,31.31,31.67,29406.0,25.8699,26.1419,25.804,26.1007,29406.0
2016-04-01 09:50:00,31.68,31.81,31.64,31.72,28594.0,26.1089,26.2161,26.076,26.1419,28594.0
2016-04-01 10:00:00,31.73,31.79,31.6,31.66,19621.0,26.1502,26.1996,26.043,26.0925,19621.0
2016-04-01 10:10:00,31.66,31.74,31.56,31.64,19265.0,26.0925,26.1584,26.01,26.076,19265.0
2016-04-01 10:20:00,31.64,31.64,31.44,31.44,33477.0,26.076,26.076,25.9111,25.9111,33477.0
2016-04-01 10:30:00,31.43,31.54,31.43,31.45,28419.0,25.9029,25.9936,25.9029,25.9194,28419.0
2016-04-01 10:40:00,31.45,31.51,31.43,31.5,15470.0,25.9194,25.9688,25.9029,25.9606,15470.0
2016-04-01 10:50:00,31.5,31.5,31.32,31.35,20560.0,25.9606,25.9606,25.8123,25.837,20560.0
2016-04-01 11:00:00,31.37,31.48,31.33,31.36,50881.0,25.8535,25.9441,25.8205,25.8452,50881.0
2016-04-01 11:10:00,31.35,31.38,31.29,31.3,70983.0,25.837,25.8617,25.7875,25.7958,70983.0
2016-04-01 11:20:00,31.29,31.3,31.19,31.19,37914.0,25.7875,25.7958,25.7051,25.7051,37914.0
2016-04-01 11:30:00,31.17,31.26,31.13,31.24,32791.0,25.6886,25.7628,25.6557,25.7463,32791.0
2016-04-01 11:40:00,31.25,31.34,31.25,31.29,20022.0,25.7546,25.8287,25.7546,25.7875,20022.0
2016-04-01 11:50:00,31.29,31.38,31.26,31.38,19990.0,25.7875,25.8617,25.7628,25.8617,19990.0
2016-04-01 12:00:00,31.38,31.43,31.36,31.4,25073.0,25.8617,25.9029,25.8452,25.8782,25073.0
2016-04-01 12:10:00,31.39,31.4,31.31,31.37,37833.0,25.8699,25.8782,25.804,25.8535,37833.0
2016-04-01 12:20:00,31.36,31.37,31.29,31.33,19979.0,25.8452,25.8535,25.7875,25.8205,19979.0
2016-04-01 12:30:00,31.34,31.38,31.32,31.35,28566.0,25.8287,25.8617,25.8123,25.837,28566.0
2016-04-01 12:40:00,31.35,31.35,31.21,31.22,13972.0,25.837,25.837,25.7216,25.7298,13972.0
2016-04-01 12:50:00,31.22,31.28,31.2,31.26,9100.0,25.7298,25.7793,25.7134,25.7628,9100.0
2016-04-01 13:00:00,31.26,31.31,31.26,31.26,66843.0,25.7628,25.804,25.7628,25.7628,66843.0
2016-04-01 13:10:00,31.25,31.32,31.23,31.31,11302.0,25.7546,25.8123,25.7381,25.804,11302.0
2016-04-01 13:20:00,31.31,31.35,31.29,31.3,22154.0,25.804,25.837,25.7875,25.7958,22154.0
2016-04-01 13:30:00,31.29,31.35,31.27,31.33,31179.0,25.7875,25.837,25.771,25.8205,31179.0
2016-04-01 13:40:00,31.33,31.39,31.3,31.38,14709.0,25.8205,25.8699,25.7958,25.8617,14709.0
2016-04-01 13:50:00,31.38,31.42,31.35,31.39,12211.0,25.8617,25.8947,25.837,25.8699,12211.0
2016-04-01 14:00:00,31.39,31.45,31.39,31.44,13130.0,25.8699,25.9194,25.8699,25.9111,13130.0
2016-04-01 14:10:00,31.45,31.58,31.44,31.58,40755.0,25.9194,26.0265,25.9111,26.0265,40755.0
2016-04-01 14:20:00,31.59,31.64,31.56,31.58,12782.0,26.0348,26.076,26.01,26.0265,12782.0
2016-04-01 14:30:00,31.58,31.59,31.49,31.5,15382.0,26.0265,26.0348,25.9524,25.9606,15382.0
2016-04-01 14:40:00,31.5,31.53,31.46,31.47,18229.0,25.9606,25.9853,25.9276,25.9359,18229.0
2016-04-01 14:50:00,31.46,31.47,31.43,31.44,10067.0,25.9276,25.9359,25.9029,25.9111,10067.0
2016-04-01 15:00:00,31.44,31.45,31.4,31.41,18268.0,25.9111,25.9194,25.8782,25.8864,18268.0
2016-04-01 15:10:00,31.41,31.45,31.4,31.44,18372.0,25.8864,25.9194,25.8782,25.9111,18372.0
2016-04-01 15:20:00,31.44,31.46,31.43,31.45,14168.0,25.9111,25.9276,25.9029,25.9194,14168.0
2016-04-01 15:30:00,31.45,31.49,31.44,31.49,41875.0,25.9194,25.9524,25.9111,25.9524,41875.0
2016-04-01 15:40:00,31.48,31.58,31.47,31.57,66483.0,25.9441,26.0265,25.9359,26.0183,66483.0
2016-04-01 15:50:00,31.57,31.61,31.52,31.56,124836.0,26.0183,26.0513,25.9771,26.01,124836.0
2016-04-04 09:30:00,31.68,31.79,31.64,31.79,22455.0,26.1089,26.1996,26.076,26.1996,22455.0
2016-04-04 09:40:00,31.75,31.91,31.7,31.86,17691.0,26.1666,26.2985,26.1254,26.2573,17691.0
2016-04-04 09:50:00,31.85,31.9,31.78,31.9,18550.0,26.249,26.2903,26.1914,26.2903,18550.0
2016-04-04 10:00:00,31.95,32.05,31.9,31.97,34125.0,26.3315,26.4139,26.2903,26.3479,34125.0
2016-04-04 10:10:00,31.97,32.11,31.97,32.09,153859.0,26.3479,26.4633,26.3479,26.4468,153859.0
2016-04-04 10:20:00,32.09,32.2,32.05,32.11,42904.0,26.4468,26.5375,26.4139,26.4633,42904.0
2016-04-04 10:30:00,32.12,32.2,32.1,32.19,51115.0,26.4716,26.5375,26.4551,26.5293,51115.0
2016-04-04 10:40:00,32.2,32.34,32.14,32.14,113305.0,26.5375,26.6529,26.4881,26.4881,113305.0
2016-04-04 10:50:00,32.13,32.23,32.01,32.23,90772.0,26.4798,26.5622,26.3809,26.5622,90772.0
2016-04-04 11:00:00,32.23,32.3,32.14,32.16,66062.0,26.5622,26.6199,26.4881,26.5045,66062.0
2016-04-04 11:10:00,32.15,32.22,32.1,32.22,21274.0,26.4963,26.554,26.4551,26.554,21274.0
2016-04-04 11:20:00,32.23,32.24,32.07,32.1,27532.0,26.5622,26.5705,26.4304,26.4551,27532.0
2016-04-04 11:30:00,32.11,32.21,32.09,32.14,20276.0,26.4633,26.5457,26.4468,26.4881,20276.0
2016-04-04 11:40:00,32.14,32.16,32.06,32.16,22876.0,26.4881,26.5045,26.4221,26.5045,22876.0
2016-04-04 11:50:00,32.14,32.16,32.05,32.11,18832.0,26.4881,26.5045,26.4139,26.4633,18832.0
2016-04-04 12:00:00,32.12,32.23,32.08,32.23,21605.0,26.4716,26.5622,26.4386,26.5622,21605.0
2016-04-04 12:10:00,32.21,32.22,32.16,32.21,17469.0,26.5457,26.554,26.5045,26.5457,17469.0
2016-04-04 12:20:00,32.22,32.35,32.21,32.33,32808.0,26.554,26.6611,26.5457,26.6446,32808.0
2016-04-04 12:30:00,32.3,32.37,32.29,32.29,60233.0,26.6199,26.6776,26.6117,26.6117,60233.0
2016-04-04 12:40:00,32.29,32.31,32.2,32.25,23462.0,26.6117,26.6282,26.5375,26.5787,23462.0
2016-04-04 12:50:00,32.26,32.32,32.25,32.27,27287.0,26.5869,26.6364,26.5787,26.5952,27287.0
2016-04-04 13:00:00,32.26,32.32,32.25,32.3,50840.0,26.5869,26.6364,26.5787,26.6199,50840.0
2016-04-04 13:10:00,32.3,32.33,32.29,32.32,21251.0,26.6199,26.6446,26.6117,26.6364,21251.0
2016-04-04 13:20:00,32.33,32.37,32.32,32.36,15832.0,26.6446,26.6776,26.6364,26.6694,15832.0
2016-04-04 13:30:00,32.36,32.37,32.32,32.32,43185.0,26.6694,26.6776,26.6364,26.6364,43185.0
2016-04-04 13:40:00,32.32,32.34,32.24,32.31,27318.0,26.6364,26.6529,26.5705,26.6282,27318.0
2016-04-04 13:50:00,32.32,32.33,32.2,32.23,19432.0,26.6364,26.6446,26.5375,26.5622,19432.0
2016-04-04 14:00:00,32.23,32.25,32.17,32.18,13436.0,26.5622,26.5787,26.5128,26.521,13436.0
2016-04-04 14:10:00,32.19,32.19,32.1,32.1,19748.0,26.5293,26.5293,26.4551,26.4551,19748.0
2016-04-04 14:20:00,32.1,32.11,32.07,32.07,13701.0,26.4551,26.4633,26.4304,26.4304,13701.0
2016-04-04 14:30:00,32.07,32.13,32.05,32.06,18694.0,26.4304,26.4798,26.4139,26.4221,18694.0
2016-04-04 14:40:00,32.05,32.08,32.03,32.03,11632.0,26.4139,26.4386,26.3974,26.3974,11632.0
2016-04-04 14:50:00,32.03,32.05,32.02,32.03,21339.0,26.3974,26.4139,26.3892,26.3974,21339.0
2016-04-04 15:00:00,32.03,32.06,31.96,31.97,35814.0,26.3974,26.4221,26.3397,26.3479,35814.0
2016-04-04 15:10:00,31.97,31.97,31.91,31.91,40315.0,26.3479,26.3479,26.2985,26.2985,40315.0
2016-04-04 15:20:00,31.91,31.91,31.79,31.82,47273.0,26.2985,26.2985,26.1996,26.2243,47273.0
2016-04-04 15:30:00,31.83,31.86,31.78,31.79,65761.0,26.2326,26.2573,26.1914,26.1996,65761.0
2016-04-04 15:40:00,31.79,31.81,31.77,31.81,72204.0,26.1996,26.2161,26.1831,26.2161,72204.0
2016-04-04 15:50:00,31.81,31.88,31.79,31.84,107675.0,26.2161,26.2738,26.1996,26.2408,107675.0
2016-04-05 09:30:00,31.7,31.79,31.62,31.73,34569.0,26.1254,26.1996,26.0595,26.1502,34569.0
2016-04-05 09:40:00,31.74,31.74,31.5,31.62,10692.0,26.1584,26.1584,25.9606,26.0595,10692.0
2016-04-05 09:50:00,31.58,31.6,31.43,31.48,9792.0,26.0265,26.043,25.9029,25.9441,9792.0
2016-04-05 10:00:00,31.47,31.63,31.46,31.58,17772.0,25.9359,26.0677,25.9276,26.0265,17772.0
2016-04-05 10:10:00,31.56,31.65,31.47,31.52,16017.0,26.01,26.0842,25.9359,25.9771,16017.0
2016-04-05 10:20:00,31.53,31.57,31.46,31.54,10210.0,25.9853,26.0183,25.9276,25.9936,10210.0
2016-04-05 10:30:00,31.52,31.52,31.41,31.46,39840.0,25.9771,25.9771,25.8864,25.9276,39840.0
2016-04-05 10:40:00,31.46,31.47,31.36,31.42,26402.0,25.9276,25.9359,25.8452,25.8947,26402.0
2016-04-05 10:50:00,31.41,31.43,31.34,31.35,28429.0,25.8864,25.9029,25.8287,25.837,28429.0
2016-04-05 11:00:00,31.35,31.36,31.27,31.28,10473.0,25.837,25.8452,25.771,25.7793,10473.0
2016-04-05 11:10:00,31.29,31.29,31.18,31.25,12362.0,25.7875,25.7875,25.6969,25.7546,12362.0
2016-04-05 11:20:00,31.26,31.27,31.21,31.26,11294.0,25.7628,25.771,25.7216,25.7628,11294.0
2016-04-05 11:30:00,31.25,31.26,31.17,31.19,17625.0,25.7546,25.7628,25.6886,25.7051,17625.0
2016-04-05 11:40:00,31.22,31.23,31.09,31.09,23628.0,25.7298,25.7381,25.6227,25.6227,23628.0
2016-04-05 11:50:00,31.08,31.1,31.02,31.04,11039.0,25.6145,25.6309,25.565,25.5815,11039.0
2016-04-05 12:00:00,31.05,31.11,31.04,31.09,7604.0,25.5897,25.6392,25.5815,25.6227,7604.0
2016-04-05 12:10:00,31.1,31.1,30.97,31.02,14396.0,25.6309,25.6309,25.5238,25.565,14396.0
2016-04-05 12:20:00,31.02,31.06,31.0,31.01,7886.0,25.565,25.598,25.5485,25.5568,7886.0
2016-04-05 12:30:00,30.99,30.99,30.85,30.9,39187.0,25.5403,25.5403,25.4249,25.4661,39187.0
2016-04-05 12:40:00,30.91,30.92,30.84,30.84,12556.0,25.4744,25.4826,25.4167,25.4167,12556.0
2016-04-05 12:50:00,30.85,30.86,30.78,30.79,8622.0,25.4249,25.4331,25.3672,25.3755,8622.0
2016-04-05 13:00:00,30.77,30.78,30.74,30.74,10936.0,25.359,25.3672,25.3342,25.3342,10936.0
2016-04-05 13:10:00,30.74,30.85,30.74,30.81,16717.0,25.3342,25.4249,25.3342,25.3919,16717.0
2016-04-05 13:20:00,30.83,30.89,30.8,30.87,10342.0,25.4084,25.4579,25.3837,25.4414,10342.0
2016-04-05 13:30:00,30.88,30.9,30.84,30.88,12294.0,25.4496,25.4661,25.4167,25.4496,12294.0
2016-04-05 13:40:00,30.87,30.96,30.87,30.9,21057.0,25.4414,25.5156,25.4414,25.4661,21057.0
2016-04-05 13:50:00,30.92,31.0,30.92,30.98,5400.0,25.4826,25.5485,25.4826,25.532,5400.0
2016-04-05 14:00:00,30.97,31.01,30.94,30.99,16038.0,25.5238,25.5568,25.4991,25.5403,16038.0
2016-04-05 14:10:00,31.0,31.0,30.93,30.98,7425.0,25.5485,25.5485,25.4908,25.532,7425.0
2016-04-05 14:20:00,30.97,30.99,30.93,30.99,15311.0,25.5238,25.5403,25.4908,25.5403,15311.0
2016-04-05 14:30:00,30.97,31.0,30.93,30.96,26280.0,25.5238,25.5485,25.4908,25.5156,26280.0
2016-04-05 14:40:00,30.96,30.99,30.95,30.95,20506.0,25.5156,25.5403,25.5073,25.5073,20506.0
2016-04-05 14:50:00,30.95,30.98,30.94,30.95,15808.0,25.5073,25.532,25.4991,25.5073,15808.0
2016-04-05 15:00:00,30.96,30.96,30.85,30.85,14563.0,25.5156,25.5156,25.4249,25.4249,14563.0
2016-04-05 15:10:00,30.84,30.85,30.8,30.82,15905.0,25.4167,25.4249,25.3837,25.4002,15905.0
2016-04-05 15:20:00,30.85,30.85,30.79,30.84,27984.0,25.4249,25.4249,25.3755,25.4167,27984.0
2016-04-05 15:30:00,30.84,30.86,30.78,30.84,82129.0,25.4167,25.4331,25.3672,25.4167,82129.0
2016-04-05 15:40:00,30.84,30.86,30.81,30.85,74528.0,25.4167,25.4331,25.3919,25.4249,74528.0
2016-04-05 15:50:00,30.85,30.85,30.76,30.8,151749.0,25.4249,25.4249,25.3507,25.3837,151749.0
2016-04-06 09:30:00,30.8,30.9,30.6,30.61,13140.0,25.3837,25.4661,25.2189,25.2271,13140.0
2016-04-06 09:40:00,30.64,30.68,30.11,30.12,40661.0,25.2518,25.2848,24.815,24.8233,40661.0
2016-04-06 09:50:00,30.11,30.41,30.08,30.4,28778.0,24.815,25.0623,24.7903,25.054,28778.0
2016-04-06 10:00:00,30.41,30.52,30.34,30.49,26583.0,25.0623,25.1529,25.0046,25.1282,26583.0
2016-04-06 10:10:00,30.49,30.59,30.36,30.45,23594.0,25.1282,25.2106,25.0211,25.0952,23594.0
2016-04-06 10:20:00,30.45,30.67,30.4,30.62,20360.0,25.0952,25.2766,25.054,25.2353,20360.0
2016-04-06 10:30:00,30.65,30.67,30.53,30.59,15837.0,25.2601,25.2766,25.1612,25.2106,15837.0
2016-04-06 10:40:00,30.59,30.72,30.58,30.72,14682.0,25.2106,25.3178,25.2024,25.3178,14682.0
2016-04-06 10:50:00,30.7,30.84,30.68,30.82,16024.0,25.3013,25.4167,25.2848,25.4002,16024.0
2016-04-06 11:00:00,30.83,30.9,30.8,30.85,15356.0,25.4084,25.4661,25.3837,25.4249,15356.0
2016-04-06 11:10:00,30.84,30.89,30.78,30.8,12050.0,25.4167,25.4579,25.3672,25.3837,12050.0
2016-04-06 11:20:00,30.82,30.82,30.66,30.72,43780.0,25.4002,25.4002,25.2683,25.3178,43780.0
2016-04-06 11:30:00,30.74,30.86,30.74,30.82,13685.0,25.3342,25.4331,25.3342,25.4002,13685.0
2016-04-06 11:40:00,30.82,30.87,30.81,30.82,11984.0,25.4002,25.4414,25.3919,25.4002,11984.0
2016-04-06 11:50:00,30.82,30.87,30.77,30.77,11744.0,25.4002,25.4414,25.359,25.359,11744.0
2016-04-06 12:00:00,30.79,30.85,30.77,30.84,11078.0,25.3755,25.4249,25.359,25.4167,11078.0
2016-04-06 12:10:00,30.84,30.86,30.81,30.85,8822.0,25.4167,25.4331,25.3919,25.4249,8822.0
2016-04-06 12:20:00,30.85,30.85,30.81,30.82,16770.0,25.4249,25.4249,25.3919,25.4002,16770.0
2016-04-06 12:30:00,30.82,30.86,30.82,30.83,9273.0,25.4002,25.4331,25.4002,25.4084,9273.0
2016-04-06 12:40:00,30.83,30.86,30.81,30.84,18150.0,25.4084,25.4331,25.3919,25.4167,18150.0
2016-04-06 12:50:00,30.85,30.85,30.72,30.79,19476.0,25.4249,25.4249,25.3178,25.3755,19476.0
2016-04-06 13:00:00,30.79,30.95,30.79,30.91,30994.0,25.3755,25.5073,25.3755,25.4744,30994.0
2016-04-06 13:10:00,30.91,30.92,30.75,30.75,22228.0,25.4744,25.4826,25.3425,25.3425,22228.0
2016-04-06 13:20:00,30.75,30.85,30.75,30.78,22372.0,25.3425,25.4249,25.3425,25.3672,22372.0
2016-04-06 13:30:00,30.79,30.8,30.74,30.75,14227.0,25.3755,25.3837,25.3342,25.3425,14227.0
2016-04-06 13:40:00,30.76,30.79,30.75,30.78,18599.0,25.3507,25.3755,25.3425,25.3672,18599.0
2016-04-06 13:50:00,30.78,30.78,30.63,30.66,16450.0,25.3672,25.3672,25.2436,25.2683,16450.0
2016-04-06 14:00:00,30.66,30.67,30.57,30.6,26377.0,25.2683,25.2766,25.1941,25.2189,26377.0
2016-04-06 14:10:00,30.6,30.63,30.56,30.63,20984.0,25.2189,25.2436,25.1859,25.2436,20984.0
2016-04-06 14:20:00,30.63,30.66,30.56,30.57,25379.0,25.2436,25.2683,25.1859,25.1941,25379.0
2016-04-06 14:30:00,30.57,30.57,30.34,30.36,46958.0,25.1941,25.1941,25.0046,25.0211,46958.0
2016-04-06 14:40:00,30.35,30.46,30.35,30.46,31129.0,25.0128,25.1035,25.0128,25.1035,31129.0
2016-04-06 14:50:00,30.46,30.51,30.42,30.47,46597.0,25.1035,25.1447,25.0705,25.1117,46597.0
2016-04-06 15:00:00,30.48,30.58,30.44,30.55,51068.0,25.12,25.2024,25.087,25.1777,51068.0
2016-04-06 15:10:00,30.55,30.56,30.4,30.55,40402.0,25.1777,25.1859,25.054,25.1777,40402.0
2016-04-06 15:20:00,30.55,30.6,30.54,30.57,28029.0,25.1777,25.2189,25.1694,25.1941,28029.0
2016-04-06 15:30:00,30.58,30.63,30.57,30.61,36227.0,25.2024,25.2436,25.1941,25.2271,36227.0
2016-04-06 15:40:00,30.61,30.64,30.53,30.64,85397.0,25.2271,25.2518,25.1612,25.2518,85397.0
2016-04-06 15:50:00,30.64,30.7,30.63,30.64,137357.0,25.2518,25.3013,25.2436,25.2518,137357.0
2016-04-07 09:30:00,30.34,30.65,30.34,30.46,19407.0,25.0046,25.2601,25.0046,25.1035,19407.0
2016-04-07 09:40:00,30.43,30.43,30.27,30.33,14820.0,25.0788,25.0788,24.9469,24.9963,14820.0
2016-04-07 09:50:00,30.34,30.34,30.22,30.25,20294.0,25.0046,25.0046,24.9057,24.9304,20294.0
2016-04-07 10:00:00,30.25,30.36,30.23,30.33,34673.0,24.9304,25.0211,24.9139,24.9963,34673.0
2016-04-07 10:10:00,30.32,30.4,30.11,30.11,19049.0,24.9881,25.054,24.815,24.815,19049.0
2016-04-07 10:20:00,30.12,30.18,30.05,30.1,33968.0,24.8233,24.8727,24.7656,24.8068,33968.0
2016-04-07 10:30:00,30.09,30.19,30.01,30.16,24945.0,24.7986,24.881,24.7326,24.8562,24945.0
2016-04-07 10:40:00,30.15,30.2,30.08,30.08,8863.0,24.848,24.8892,24.7903,24.7903,8863.0
2016-04-07 10:50:00,30.08,30.09,30.0,30.03,19593.0,24.7903,24.7986,24.7244,24.7491,19593.0
2016-04-07 11:00:00,30.05,30.07,29.97,29.99,51099.0,24.7656,24.7821,24.6997,24.7161,51099.0
2016-04-07 11:10:00,29.99,30.0,29.86,29.94,23428.0,24.7161,24.7244,24.609,24.6749,23428.0
2016-04-07 11:20:00,29.95,29.97,29.86,29.94,23334.0,24.6832,24.6997,24.609,24.6749,23334.0
2016-04-07 11:30:00,29.93,29.97,29.88,29.94,18150.0,24.6667,24.6997,24.6255,24.6749,18150.0
2016-04-07 11:40:00,29.93,29.96,29.88,29.92,20223.0,24.6667,24.6914,24.6255,24.6584,20223.0
2016-04-07 11:50:00,29.96,29.97,29.85,29.85,14726.0,24.6914,24.6997,24.6008,24.6008,14726.0
2016-04-07 12:00:00,29.86,29.96,29.86,29.92,11950.0,24.609,24.6914,24.609,24.6584,11950.0
2016-04-07 12:10:00,29.91,29.98,29.81,29.83,9600.0,24.6502,24.7079,24.5678,24.5843,9600.0
2016-04-07 12:20:00,29.84,29.85,29.75,29.75,28142.0,24.5925,24.6008,24.5183,24.5183,28142.0
2016-04-07 12:30:00,29.75,29.81,29.73,29.81,12707.0,24.5183,24.5678,24.5019,24.5678,12707.0
2016-04-07 12:40:00,29.8,29.8,29.7,29.78,11423.0,24.5595,24.5595,24.4771,24.5431,11423.0
2016-04-07 12:50:00,29.77,29.78,29.73,29.76,6973.0,24.5348,24.5431,24.5019,24.5266,6973.0
2016-04-07 13:00:00,29.77,29.77,29.67,29.69,32044.0,24.5348,24.5348,24.4524,24.4689,32044.0
2016-04-07 13:10:00,29.69,29.79,29.69,29.77,14274.0,24.4689,24.5513,24.4689,24.5348,14274.0
2016-04-07 13:20:00,29.78,29.84,29.77,29.81,31140.0,24.5431,24.5925,24.5348,24.5678,31140.0
2016-04-07 13:30:00,29.82,29.85,29.7,29.74,15792.0,24.576,24.6008,24.4771,24.5101,15792.0
2016-04-07 13:40:00,29.75,29.78,29.72,29.73,7871.0,24.5183,24.5431,24.4936,24.5019,7871.0
2016-04-07 13:50:00,29.69,29.69,29.54,29.56,19635.0,24.4689,24.4689,24.3453,24.3618,19635.0
2016-04-07 14:00:00,29.57,29.63,29.56,29.58,18147.0,24.37,24.4194,24.3618,24.3782,18147.0
2016-04-07 14:10:00,29.58,29.58,29.46,29.46,45150.0,24.3782,24.3782,24.2793,24.2793,45150.0
2016-04-07 14:20:00,29.46,29.53,29.45,29.5,29080.0,24.2793,24.337,24.2711,24.3123,29080.0
2016-04-07 14:30:00,29.5,29.56,29.48,29.56,23616.0,24.3123,24.3618,24.2958,24.3618,23616.0
2016-04-07 14:40:00,29.56,29.56,29.43,29.45,19833.0,24.3618,24.3618,24.2546,24.2711,19833.0
2016-04-07 14:50:00,29.46,29.46,29.38,29.39,35142.0,24.2793,24.2793,24.2134,24.2216,35142.0
2016-04-07 15:00:00,29.39,29.45,29.37,29.4,33786.0,24.2216,24.2711,24.2052,24.2299,33786.0
2016-04-07 15:10:00,29.4,29.5,29.4,29.47,24764.0,24.2299,24.3123,24.2299,24.2876,24764.0
2016-04-07 15:20:00,29.47,29.52,29.46,29.47,32806.0,24.2876,24.3288,24.2793,24.2876,32806.0
2016-04-07 15:30:00,29.46,29.49,29.39,29.41,38141.0,24.2793,24.3041,24.2216,24.2381,38141.0
2016-04-07 15:40:00,29.41,29.55,29.41,29.55,65003.0,24.2381,24.3535,24.2381,24.3535,65003.0
2016-04-07 15:50:00,29.55,29.6,29.52,29.6,118559.0,24.3535,24.3947,24.3288,24.3947,118559.0
2016-04-08 09:30:00,29.26,29.41,28.7,28.86,89877.0,24.1145,24.2381,23.653,23.7849,89877.0
2016-04-08 09:40:00,28.8,28.83,28.33,28.43,129905.0,23.7354,23.7601,23.3481,23.4305,129905.0
2016-04-08 09:50:00,28.47,28.74,28.32,28.69,77995.0,23.4634,23.686,23.3398,23.6447,77995.0
2016-04-08 10:00:00,28.7,28.7,28.24,28.32,122177.0,23.653,23.653,23.2739,23.3398,122177.0
2016-04-08 10:10:00,28.34,28.49,28.12,28.48,120285.0,23.3563,23.4799,23.175,23.4717,120285.0
2016-04-08 10:20:00,28.47,28.64,28.47,28.5,35743.0,23.4634,23.6035,23.4634,23.4882,35743.0
2016-04-08 10:30:00,28.5,28.51,28.4,28.41,59065.0,23.4882,23.4964,23.4057,23.414,59065.0
2016-04-08 10:40:00,28.41,28.75,28.41,28.67,42089.0,23.414,23.6942,23.414,23.6283,42089.0
2016-04-08 10:50:00,28.66,28.78,28.53,28.53,38716.0,23.62,23.7189,23.5129,23.5129,38716.0
2016-04-08 11:00:00,28.53,28.7,28.45,28.64,39121.0,23.5129,23.653,23.447,23.6035,39121.0
2016-04-08 11:10:00,28.65,28.81,28.65,28.79,52528.0,23.6118,23.7436,23.6118,23.7272,52528.0
2016-04-08 11:20:00,28.8,28.89,28.78,28.88,39525.0,23.7354,23.8096,23.7189,23.8013,39525.0
2016-04-08 11:30:00,28.87,28.93,28.7,28.79,33573.0,23.7931,23.8425,23.653,23.7272,33573.0
2016-04-08 11:40:00,28.79,28.82,28.68,28.78,22969.0,23.7272,23.7519,23.6365,23.7189,22969.0
2016-04-08 11:50:00,28.76,28.77,28.68,28.75,25869.0,23.7024,23.7107,23.6365,23.6942,25869.0
2016-04-08 12:00:00,28.75,28.83,28.75,28.78,21721.0,23.6942,23.7601,23.6942,23.7189,21721.0
2016-04-08 12:10:00,28.79,28.8,28.45,28.48,72801.0,23.7272,23.7354,23.447,23.4717,72801.0
2016-04-08 12:20:00,28.48,28.48,28.29,28.29,64143.0,23.4717,23.4717,23.3151,23.3151,64143.0
2016-04-08 12:30:00,28.29,28.57,28.27,28.57,27216.0,23.3151,23.5458,23.2986,23.5458,27216.0
2016-04-08 12:40:00,28.54,28.59,28.49,28.58,15862.0,23.5211,23.5623,23.4799,23.5541,15862.0
2016-04-08 12:50:00,28.58,28.62,28.52,28.53,30281.0,23.5541,23.5871,23.5046,23.5129,30281.0
2016-04-08 13:00:00,28.54,28.61,28.53,28.58,23042.0,23.5211,23.5788,23.5129,23.5541,23042.0
2016-04-08 13:10:00,28.58,28.62,28.51,28.51,25477.0,23.5541,23.5871,23.4964,23.4964,25477.0
2016-04-08 13:20:00,28.51,28.62,28.48,28.62,16513.0,23.4964,23.5871,23.4717,23.5871,16513.0
2016-04-08 13:30:00,28.62,28.69,28.59,28.69,25473.0,23.5871,23.6447,23.5623,23.6447,25473.0
2016-04-08 13:40:00,28.69,28.78,28.69,28.78,19031.0,23.6447,23.7189,23.6447,23.7189,19031.0
2016-04-08 13:50:00,28.79,28.81,28.75,28.77,25394.0,23.7272,23.7436,23.6942,23.7107,25394.0
2016-04-08 14:00:00,28.79,28.9,28.74,28.9,92386.0,23.7272,23.8178,23.686,23.8178,92386.0
2016-04-08 14:10:00,28.9,28.98,28.88,28.88,27512.0,23.8178,23.8837,23.8013,23.8013,27512.0
2016-04-08 14:20:00,28.87,28.87,28.67,28.75,43558.0,23.7931,23.7931,23.6283,23.6942,43558.0
2016-04-08 14:30:00,28.78,28.88,28.77,28.85,16210.0,23.7189,23.8013,23.7107,23.7766,16210.0
2016-04-08 14:40:00,28.85,28.89,28.82,28.83,16284.0,23.7766,23.8096,23.7519,23.7601,16284.0
2016-04-08 14:50:00,28.83,28.83,28.79,28.82,26997.0,23.7601,23.7601,23.7272,23.7519,26997.0
2016-04-08 15:00:00,28.82,28.82,28.68,28.68,52354.0,23.7519,23.7519,23.6365,23.6365,52354.0
2016-04-08 15:10:00,28.68,28.69,28.6,28.65,121264.0,23.6365,23.6447,23.5706,23.6118,121264.0
2016-04-08 15:20:00,28.65,28.73,28.65,28.72,30392.0,23.6118,23.6777,23.6118,23.6695,30392.0
2016-04-08 15:30:00,28.71,28.72,28.59,28.62,103439.0,23.6612,23.6695,23.5623,23.5871,103439.0
2016-04-08 15:40:00,28.62,28.64,28.59,28.62,171854.0,23.5871,23.6035,23.5623,23.5871,171854.0
2016-04-08 15:50:00,28.62,28.68,28.59,28.6,290998.0,23.5871,23.6365,23.5623,23.5706,290998.0
2016-04-11 09:30:00,28.62,28.71,28.34,28.46,55228.0,23.5871,23.6612,23.3563,23.4552,55228.0
2016-04-11 09:40:00,28.44,28.54,27.86,27.98,129765.0,23.4387,23.5211,22.9607,23.0596,129765.0
2016-04-11 09:50:00,28.02,28.17,27.94,27.95,118580.0,23.0926,23.2162,23.0266,23.0349,118580.0
2016-04-11 10:00:00,27.95,28.24,27.93,28.24,93828.0,23.0349,23.2739,23.0184,23.2739,93828.0
2016-04-11 10:10:00,28.21,28.37,28.21,28.32,51453.0,23.2492,23.381,23.2492,23.3398,51453.0
2016-04-11 10:20:00,28.3,28.38,28.27,28.31,30756.0,23.3233,23.3893,23.2986,23.3316,30756.0
2016-04-11 10:30:00,28.32,28.39,28.3,28.39,50717.0,23.3398,23.3975,23.3233,23.3975,50717.0
2016-04-11 10:40:00,28.38,28.44,28.35,28.4,40363.0,23.3893,23.4387,23.3645,23.4057,40363.0
2016-04-11 10:50:00,28.4,28.57,28.38,28.46,79274.0,23.4057,23.5458,23.3893,23.4552,79274.0
2016-04-11 11:00:00,28.46,28.47,28.29,28.29,59654.0,23.4552,23.4634,23.3151,23.3151,59654.0
2016-04-11 11:10:00,28.28,28.29,28.1,28.11,80500.0,23.3068,23.3151,23.1585,23.1667,80500.0
2016-04-11 11:20:00,28.12,28.34,28.11,28.26,42957.0,23.175,23.3563,23.1667,23.2904,42957.0
2016-04-11 11:30:00,28.26,28.29,28.19,28.24,30051.0,23.2904,23.3151,23.2327,23.2739,30051.0
2016-04-11 11:40:00,28.23,28.31,28.21,28.21,26307.0,23.2656,23.3316,23.2492,23.2492,26307.0
2016-04-11 11:50:00,28.22,28.36,28.21,28.32,25736.0,23.2574,23.3728,23.2492,23.3398,25736.0
2016-04-11 12:00:00,28.31,28.32,28.22,28.23,29433.0,23.3316,23.3398,23.2574,23.2656,29433.0
2016-04-11 12:10:00,28.22,28.27,28.18,28.18,37031.0,23.2574,23.2986,23.2244,23.2244,37031.0
2016-04-11 12:20:00,28.2,28.32,28.19,28.24,21829.0,23.2409,23.3398,23.2327,23.2739,21829.0
2016-04-11 12:30:00,28.25,28.32,28.23,28.25,35677.0,23.2821,23.3398,23.2656,23.2821,35677.0
2016-04-11 12:40:00,28.25,28.3,28.21,28.28,16818.0,23.2821,23.3233,23.2492,23.3068,16818.0
2016-04-11 12:50:00,28.27,28.33,28.25,28.31,13656.0,23.2986,23.3481,23.2821,23.3316,13656.0
2016-04-11 13:00:00,28.31,28.42,28.3,28.4,18694.0,23.3316,23.4222,23.3233,23.4057,18694.0
2016-04-11 13:10:00,28.42,28.51,28.41,28.43,22353.0,23.4222,23.4964,23.414,23.4305,22353.0
2016-04-11 13:20:00,28.43,28.46,28.37,28.4,19521.0,23.4305,23.4552,23.381,23.4057,19521.0
2016-04-11 13:30:00,28.39,28.39,28.31,28.31,22174.0,23.3975,23.3975,23.3316,23.3316,22174.0
2016-04-11 13:40:00,28.32,28.36,28.26,28.28,25845.0,23.3398,23.3728,23.2904,23.3068,25845.0
2016-04-11 13:50:00,28.28,28.31,28.23,28.24,22808.0,23.3068,23.3316,23.2656,23.2739,22808.0
2016-04-11 14:00:00,28.25,28.34,28.22,28.22,28236.0,23.2821,23.3563,23.2574,23.2574,28236.0
2016-04-11 14:10:00,28.23,28.27,28.22,28.25,35206.0,23.2656,23.2986,23.2574,23.2821,35206.0
2016-04-11 14:20:00,28.25,28.31,28.24,28.3,29554.0,23.2821,23.3316,23.2739,23.3233,29554.0
2016-04-11 14:30:00,28.3,28.32,28.19,28.3,48911.0,23.3233,23.3398,23.2327,23.3233,48911.0
2016-04-11 14:40:00,28.3,28.32,28.27,28.29,28552.0,23.3233,23.3398,23.2986,23.3151,28552.0
2016-04-11 14:50:00,28.29,28.33,28.26,28.33,24728.0,23.3151,23.3481,23.2904,23.3481,24728.0
2016-04-11 15:00:00,28.33,28.35,28.23,28.26,29294.0,23.3481,23.3645,23.2656,23.2904,29294.0
2016-04-11 15:10:00,28.26,28.27,28.21,28.22,32918.0,23.2904,23.2986,23.2492,23.2574,32918.0
2016-04-11 15:20:00,28.22,28.23,28.12,28.12,77324.0,23.2574,23.2656,23.175,23.175,77324.0
2016-04-11 15:30:00,28.12,28.15,28.08,28.09,61834.0,23.175,23.1997,23.142,23.1503,61834.0
2016-04-11 15:40:00,28.1,28.18,28.07,28.15,100393.0,23.1585,23.2244,23.1338,23.1997,100393.0
2016-04-11 15:50:00,28.15,28.16,28.08,28.1,250085.0,23.1997,23.2079,23.142,23.1585,250085.0
2016-04-12 09:30:00,28.08,28.13,27.7,27.81,106906.0,23.142,23.1832,22.8288,22.9195,106906.0
2016-04-12 09:40:00,27.81,27.99,27.58,27.98,62433.0,22.9195,23.0678,22.7299,23.0596,62433.0
2016-04-12 09:50:00,27.98,28.09,27.92,28.01,17362.0,23.0596,23.1503,23.0102,23.0843,17362.0
2016-04-12 10:00:00,28.02,28.13,28.0,28.04,35259.0,23.0926,23.1832,23.0761,23.1091,35259.0
2016-04-12 10:10:00,28.01,28.04,27.86,27.92,33669.0,23.0843,23.1091,22.9607,23.0102,33669.0
2016-04-12 10:20:00,27.96,27.99,27.86,27.93,22528.0,23.0431,23.0678,22.9607,23.0184,22528.0
2016-04-12 10:30:00,27.92,28.08,27.87,27.91,30806.0,23.0102,23.142,22.9689,23.0019,30806.0
2016-04-12 10:40:00,27.9,27.98,27.89,27.97,38423.0,22.9937,23.0596,22.9854,23.0514,38423.0
2016-04-12 10:50:00,27.96,28.22,27.95,28.19,44463.0,23.0431,23.2574,23.0349,23.2327,44463.0
2016-04-12 11:00:00,28.18,28.33,28.16,28.29,39132.0,23.2244,23.3481,23.2079,23.3151,39132.0
2016-04-12 11:10:00,28.29,28.48,28.22,28.48,47058.0,23.3151,23.4717,23.2574,23.4717,47058.0
2016-04-12 11:20:00,28.46,28.55,28.43,28.46,48614.0,23.4552,23.5294,23.4305,23.4552,48614.0
2016-04-12 11:30:00,28.47,28.53,28.38,28.51,27454.0,23.4634,23.5129,23.3893,23.4964,27454.0
2016-04-12 11:40:00,28.52,28.61,28.48,28.52,50439.0,23.5046,23.5788,23.4717,23.5046,50439.0
2016-04-12 11:50:00,28.51,28.57,28.47,28.52,30352.0,23.4964,23.5458,23.4634,23.5046,30352.0
2016-04-12 12:00:00,28.52,28.54,28.44,28.44,52625.0,23.5046,23.5211,23.4387,23.4387,52625.0
2016-04-12 12:10:00,28.44,28.51,28.41,28.48,34180.0,23.4387,23.4964,23.414,23.4717,34180.0
2016-04-12 12:20:00,28.48,28.48,28.4,28.46,23948.0,23.4717,23.4717,23.4057,23.4552,23948.0
2016-04-12 12:30:00,28.46,28.54,28.44,28.53,46115.0,23.4552,23.5211,23.4387,23.5129,46115.0
2016-04-12 12:40:00,28.53,28.65,28.53,28.6,42578.0,23.5129,23.6118,23.5129,23.5706,42578.0
2016-04-12 12:50:00,28.6,28.65,28.56,28.64,23276.0,23.5706,23.6118,23.5376,23.6035,23276.0
2016-04-12 13:00:00,28.63,28.64,28.55,28.64,35778.0,23.5953,23.6035,23.5294,23.6035,35778.0
2016-04-12 13:10:00,28.63,28.65,28.45,28.48,42994.0,23.5953,23.6118,23.447,23.4717,42994.0
2016-04-12 13:20:00,28.47,28.47,28.41,28.43,22612.0,23.4634,23.4634,23.414,23.4305,22612.0
2016-04-12 13:30:00,28.42,28.49,28.42,28.46,18727.0,23.4222,23.4799,23.4222,23.4552,18727.0
2016-04-12 13:40:00,28.46,28.49,28.4,28.45,18674.0,23.4552,23.4799,23.4057,23.447,18674.0
2016-04-12 13:50:00,28.44,28.5,28.38,28.5,19153.0,23.4387,23.4882,23.3893,23.4882,19153.0
2016-04-12 14:00:00,28.51,28.51,28.44,28.47,31097.0,23.4964,23.4964,23.4387,23.4634,31097.0
2016-04-12 14:10:00,28.47,28.48,28.33,28.38,28212.0,23.4634,23.4717,23.3481,23.3893,28212.0
2016-04-12 14:20:00,28.37,28.38,28.27,28.29,23982.0,23.381,23.3893,23.2986,23.3151,23982.0
2016-04-12 14:30:00,28.28,28.38,28.27,28.34,26990.0,23.3068,23.3893,23.2986,23.3563,26990.0
2016-04-12 14:40:00,28.34,28.41,28.33,28.37,32346.0,23.3563,23.414,23.3481,23.381,32346.0
2016-04-12 14:50:00,28.37,28.45,28.37,28.45,44827.0,23.381,23.447,23.381,23.447,44827.0
2016-04-12 15:00:00,28.46,28.61,28.46,28.49,56480.0,23.4552,23.5788,23.4552,23.4799,56480.0
2016-04-12 15:10:00,28.5,28.55,28.39,28.42,31453.0,23.4882,23.5294,23.3975,23.4222,31453.0
2016-04-12 15:20:00,28.42,28.56,28.41,28.52,79368.0,23.4222,23.5376,23.414,23.5046,79368.0
2016-04-12 15:30:00,28.52,28.58,28.47,28.48,55505.0,23.5046,23.5541,23.4634,23.4717,55505.0
2016-04-12 15:40:00,28.48,28.48,28.32,28.34,106282.0,23.4717,23.4717,23.3398,23.3563,106282.0
2016-04-12 15:50:00,28.34,28.38,28.33,28.36,176722.0,23.3563,23.3893,23.3481,23.3728,176722.0
2016-04-13 09:30:00,28.53,28.65,28.34,28.41,40581.0,23.5129,23.6118,23.3563,23.414,40581.0
2016-04-13 09:40:00,28.44,28.5,28.35,28.42,55666.0,23.4387,23.4882,23.3645,23.4222,55666.0
2016-04-13 09:50:00,28.42,28.5,28.4,28.48,41452.0,23.4222,23.4882,23.4057,23.4717,41452.0
2016-04-13 10:00:00,28.48,28.59,28.44,28.46,46334.0,23.4717,23.5623,23.4387,23.4552,46334.0
2016-04-13 10:10:00,28.46,28.56,28.43,28.53,48411.0,23.4552,23.5376,23.4305,23.5129,48411.0
2016-04-13 10:20:00,28.55,28.64,28.5,28.56,78729.0,23.5294,23.6035,23.4882,23.5376,78729.0
2016-04-13 10:30:00,28.56,28.61,28.41,28.43,43311.0,23.5376,23.5788,23.414,23.4305,43311.0
2016-04-13 10:40:00,28.43,28.54,28.41,28.53,28283.0,23.4305,23.5211,23.414,23.5129,28283.0
2016-04-13 10:50:00,28.54,28.56,28.44,28.46,35075.0,23.5211,23.5376,23.4387,23.4552,35075.0
2016-04-13 11:00:00,28.46,28.54,28.45,28.52,36652.0,23.4552,23.5211,23.447,23.5046,36652.0
2016-04-13 11:10:00,28.5,28.65,28.5,28.52,47003.0,23.4882,23.6118,23.4882,23.5046,47003.0
2016-04-13 11:20:00,28.53,28.64,28.51,28.63,23232.0,23.5129,23.6035,23.4964,23.5953,23232.0
2016-04-13 11:30:00,28.64,28.71,28.6,28.65,31899.0,23.6035,23.6612,23.5706,23.6118,31899.0
2016-04-13 11:40:00,28.66,28.78,28.65,28.71,23679.0,23.62,23.7189,23.6118,23.6612,23679.0
2016-04-13 11:50:00,28.72,28.72,28.66,28.68,37278.0,23.6695,23.6695,23.62,23.6365,37278.0
2016-04-13 12:00:00,28.68,28.69,28.58,28.65,20580.0,23.6365,23.6447,23.5541,23.6118,20580.0
2016-04-13 12:10:00,28.65,28.65,28.47,28.55,17636.0,23.6118,23.6118,23.4634,23.5294,17636.0
2016-04-13 12:20:00,28.54,28.54,28.48,28.5,16600.0,23.5211,23.5211,23.4717,23.4882,16600.0
2016-04-13 12:30:00,28.5,28.53,28.46,28.47,30442.0,23.4882,23.5129,23.4552,23.4634,30442.0
2016-04-13 12:40:00,28.46,28.49,28.42,28.46,17965.0,23.4552,23.4799,23.4222,23.4552,17965.0
2016-04-13 12:50:00,28.45,28.45,28.38,28.41,22017.0,23.447,23.447,23.3893,23.414,22017.0
2016-04-13 13:00:00,28.42,28.54,28.41,28.52,23136.0,23.4222,23.5211,23.414,23.5046,23136.0
2016-04-13 13:10:00,28.51,28.55,28.48,28.5,19293.0,23.4964,23.5294,23.4717,23.4882,19293.0
2016-04-13 13:20:00,28.5,28.54,28.5,28.52,16211.0,23.4882,23.5211,23.4882,23.5046,16211.0
2016-04-13 13:30:00,28.52,28.65,28.52,28.64,18730.0,23.5046,23.6118,23.5046,23.6035,18730.0
2016-04-13 13:40:00,28.64,28.64,28.51,28.51,18730.0,23.6035,23.6035,23.4964,23.4964,18730.0
2016-04-13 13:50:00,28.51,28.53,28.45,28.45,24447.0,23.4964,23.5129,23.447,23.447,24447.0
2016-04-13 14:00:00,28.45,28.49,28.43,28.49,23397.0,23.447,23.4799,23.4305,23.4799,23397.0
2016-04-13 14:10:00,28.49,28.53,28.48,28.52,19516.0,23.4799,23.5129,23.4717,23.5046,19516.0
2016-04-13 14:20:00,28.53,28.58,28.51,28.57,23469.0,23.5129,23.5541,23.4964,23.5458,23469.0
2016-04-13 14:30:00,28.57,28.71,28.56,28.7,36496.0,23.5458,23.6612,23.5376,23.653,36496.0
2016-04-13 14:40:00,28.7,28.74,28.65,28.65,26214.0,23.653,23.686,23.6118,23.6118,26214.0
2016-04-13 14:50:00,28.65,28.7,28.64,28.67,27173.0,23.6118,23.653,23.6035,23.6283,27173.0
2016-04-13 15:00:00,28.67,28.69,28.65,28.68,27412.0,23.6283,23.6447,23.6118,23.6365,27412.0
2016-04-13 15:10:00,28.67,28.73,28.65,28.71,35377.0,23.6283,23.6777,23.6118,23.6612,35377.0
2016-04-13 15:20:00,28.71,28.71,28.63,28.66,30179.0,23.6612,23.6612,23.5953,23.62,30179.0
2016-04-13 15:30:00,28.65,28.72,28.65,28.69,48184.0,23.6118,23.6695,23.6118,23.6447,48184.0
2016-04-13 15:40:00,28.69,28.7,28.62,28.62,87071.0,23.6447,23.653,23.5871,23.5871,87071.0
2016-04-13 15:50:00,28.62,28.7,28.61,28.7,173916.0,23.5871,23.653,23.5788,23.653,173916.0
2016-04-14 09:30:00,28.59,28.76,28.37,28.42,22218.0,23.5623,23.7024,23.381,23.4222,22218.0
2016-04-14 09:40:00,28.4,28.42,28.19,28.19,14442.0,23.4057,23.4222,23.2327,23.2327,14442.0
2016-04-14 09:50:00,28.16,28.19,28.03,28.14,58002.0,23.2079,23.2327,23.1008,23.1915,58002.0
2016-04-14 10:00:00,28.21,28.25,28.13,28.24,27253.0,23.2492,23.2821,23.1832,23.2739,27253.0
2016-04-14 10:10:00,28.23,28.24,28.13,28.24,42257.0,23.2656,23.2739,23.1832,23.2739,42257.0
2016-04-14 10:20:00,28.23,28.3,28.21,28.24,21543.0,23.2656,23.3233,23.2492,23.2739,21543.0
2016-04-14 10:30:00,28.27,28.27,28.15,28.16,26224.0,23.2986,23.2986,23.1997,23.2079,26224.0
2016-04-14 10:40:00,28.16,28.2,28.07,28.08,16084.0,23.2079,23.2409,23.1338,23.142,16084.0
2016-04-14 10:50:00,28.09,28.12,28.05,28.08,26132.0,23.1503,23.175,23.1173,23.142,26132.0
2016-04-14 11:00:00,28.08,28.12,28.06,28.11,24357.0,23.142,23.175,23.1255,23.1667,24357.0
2016-04-14 11:10:00,28.11,28.11,28.04,28.05,13703.0,23.1667,23.1667,23.1091,23.1173,13703.0
2016-04-14 11:20:00,28.05,28.05,27.96,28.03,20998.0,23.1173,23.1173,23.0431,23.1008,20998.0
2016-04-14 11:30:00,28.03,28.11,28.03,28.08,26812.0,23.1008,23.1667,23.1008,23.142,26812.0
2016-04-14 11:40:00,28.09,28.11,28.04,28.05,38118.0,23.1503,23.1667,23.1091,23.1173,38118.0
2016-04-14 11:50:00,28.06,28.08,28.01,28.06,18195.0,23.1255,23.142,23.0843,23.1255,18195.0
2016-04-14 12:00:00,28.06,28.13,28.04,28.12,10807.0,23.1255,23.1832,23.1091,23.175,10807.0
2016-04-14 12:10:00,28.11,28.14,28.09,28.14,12958.0,23.1667,23.1915,23.1503,23.1915,12958.0
2016-04-14 12:20:00,28.13,28.18,28.1,28.17,13034.0,23.1832,23.2244,23.1585,23.2162,13034.0
2016-04-14 12:30:00,28.16,28.18,28.14,28.16,7919.0,23.2079,23.2244,23.1915,23.2079,7919.0
2016-04-14 12:40:00,28.15,28.15,28.07,28.08,8420.0,23.1997,23.1997,23.1338,23.142,8420.0
2016-04-14 12:50:00,28.08,28.12,28.06,28.09,6505.0,23.142,23.175,23.1255,23.1503,6505.0
2016-04-14 13:00:00,28.09,28.13,28.07,28.12,12160.0,23.1503,23.1832,23.1338,23.175,12160.0
2016-04-14 13:10:00,28.13,28.2,28.1,28.14,22881.0,23.1832,23.2409,23.1585,23.1915,22881.0
2016-04-14 13:20:00,28.14,28.18,28.12,28.18,9833.0,23.1915,23.2244,23.175,23.2244,9833.0
2016-04-14 13:30:00,28.17,28.19,28.12,28.13,17245.0,23.2162,23.2327,23.175,23.1832,17245.0
2016-04-14 13:40:00,28.14,28.17,28.03,28.07,17710.0,23.1915,23.2162,23.1008,23.1338,17710.0
2016-04-14 13:50:00,28.07,28.08,28.01,28.05,32631.0,23.1338,23.142,23.0843,23.1173,32631.0
2016-04-14 14:00:00,28.04,28.05,28.01,28.03,15529.0,23.1091,23.1173,23.0843,23.1008,15529.0
2016-04-14 14:10:00,28.03,28.05,27.99,28.04,15507.0,23.1008,23.1173,23.0678,23.1091,15507.0
2016-04-14 14:20:00,28.04,28.07,28.03,28.06,18078.0,23.1091,23.1338,23.1008,23.1255,18078.0
2016-04-14 14:30:00,28.07,28.08,28.03,28.07,25557.0,23.1338,23.142,23.1008,23.1338,25557.0
2016-04-14 14:40:00,28.07,28.09,28.04,28.09,36779.0,23.1338,23.1503,23.1091,23.1503,36779.0
2016-04-14 14:50:00,28.09,28.12,28.08,28.09,16299.0,23.1503,23.175,23.142,23.1503,16299.0
2016-04-14 15:00:00,28.1,28.12,28.05,28.06,39082.0,23.1585,23.175,23.1173,23.1255,39082.0
2016-04-14 15:10:00,28.07,28.07,28.03,28.05,20764.0,23.1338,23.1338,23.1008,23.1173,20764.0
2016-04-14 15:20:00,28.05,28.09,28.04,28.05,63150.0,23.1173,23.1503,23.1091,23.1173,63150.0
2016-04-14 15:30:00,28.04,28.11,28.03,28.09,44745.0,23.1091,23.1667,23.1008,23.1503,44745.0
2016-04-14 15:40:00,28.09,28.13,28.08,28.13,82593.0,23.1503,23.1832,23.142,23.1832,82593.0
2016-04-14 15:50:00,28.12,28.14,28.1,28.1,137701.0,23.175,23.1915,23.1585,23.1585,137701.0
2016-04-15 09:30:00,28.13,28.36,28.13,28.24,37416.0,23.1832,23.3728,23.1832,23.2739,37416.0
2016-04-15 09:40:00,28.25,28.3,28.19,28.22,32235.0,23.2821,23.3233,23.2327,23.2574,32235.0
2016-04-15 09:50:00,28.24,28.28,28.21,28.24,17435.0,23.2739,23.3068,23.2492,23.2739,17435.0
2016-04-15 10:00:00,28.24,28.41,28.2,28.34,31400.0,23.2739,23.414,23.2409,23.3563,31400.0
2016-04-15 10:10:00,28.27,28.38,28.26,28.38,53821.0,23.2986,23.3893,23.2904,23.3893,53821.0
2016-04-15 10:20:00,28.38,28.46,28.35,28.43,16709.0,23.3893,23.4552,23.3645,23.4305,16709.0
2016-04-15 10:30:00,28.42,28.47,28.38,28.41,16615.0,23.4222,23.4634,23.3893,23.414,16615.0
2016-04-15 10:40:00,28.4,28.58,28.4,28.53,26955.0,23.4057,23.5541,23.4057,23.5129,26955.0
2016-04-15 10:50:00,28.52,28.55,28.46,28.48,15460.0,23.5046,23.5294,23.4552,23.4717,15460.0
2016-04-15 11:00:00,28.49,28.51,28.38,28.4,46435.0,23.4799,23.4964,23.3893,23.4057,46435.0
2016-04-15 11:10:00,28.4,28.51,28.4,28.42,11904.0,23.4057,23.4964,23.4057,23.4222,11904.0
2016-04-15 11:20:00,28.44,28.46,28.38,28.42,21316.0,23.4387,23.4552,23.3893,23.4222,21316.0
2016-04-15 11:30:00,28.42,28.46,28.37,28.37,11707.0,23.4222,23.4552,23.381,23.381,11707.0
2016-04-15 11:40:00,28.37,28.39,28.33,28.37,10431.0,23.381,23.3975,23.3481,23.381,10431.0
2016-04-15 11:50:00,28.37,28.49,28.34,28.49,18037.0,23.381,23.4799,23.3563,23.4799,18037.0
2016-04-15 12:00:00,28.47,28.48,28.41,28.42,7316.0,23.4634,23.4717,23.414,23.4222,7316.0
2016-04-15 12:10:00,28.42,28.48,28.42,28.44,7718.0,23.4222,23.4717,23.4222,23.4387,7718.0
2016-04-15 12:20:00,28.44,28.52,28.44,28.46,7941.0,23.4387,23.5046,23.4387,23.4552,7941.0
2016-04-15 12:30:00,28.46,28.51,28.46,28.49,11587.0,23.4552,23.4964,23.4552,23.4799,11587.0
2016-04-15 12:40:00,28.49,28.54,28.47,28.53,16622.0,23.4799,23.5211,23.4634,23.5129,16622.0
2016-04-15 12:50:00,28.52,28.54,28.51,28.53,11154.0,23.5046,23.5211,23.4964,23.5129,11154.0
2016-04-15 13:00:00,28.52,28.56,28.52,28.53,9597.0,23.5046,23.5376,23.5046,23.5129,9597.0
2016-04-15 13:10:00,28.54,28.56,28.48,28.48,6586.0,23.5211,23.5376,23.4717,23.4717,6586.0
2016-04-15 13:20:00,28.48,28.5,28.44,28.48,7547.0,23.4717,23.4882,23.4387,23.4717,7547.0
2016-04-15 13:30:00,28.47,28.51,28.45,28.45,13176.0,23.4634,23.4964,23.447,23.447,13176.0
2016-04-15 13:40:00,28.44,28.49,28.43,28.47,15665.0,23.4387,23.4799,23.4305,23.4634,15665.0
2016-04-15 13:50:00,28.47,28.52,28.43,28.45,20935.0,23.4634,23.5046,23.4305,23.447,20935.0
2016-04-15 14:00:00,28.44,28.47,28.42,28.45,19558.0,23.4387,23.4634,23.4222,23.447,19558.0
2016-04-15 14:10:00,28.45,28.45,28.43,28.44,13486.0,23.447,23.447,23.4305,23.4387,13486.0
2016-04-15 14:20:00,28.43,28.44,28.39,28.41,17096.0,23.4305,23.4387,23.3975,23.414,17096.0
2016-04-15 14:30:00,28.4,28.45,28.38,28.45,13910.0,23.4057,23.447,23.3893,23.447,13910.0
2016-04-15 14:40:00,28.45,28.47,28.42,28.46,11981.0,23.447,23.4634,23.4222,23.4552,11981.0
2016-04-15 14:50:00,28.46,28.47,28.39,28.43,18912.0,23.4552,23.4634,23.3975,23.4305,18912.0
2016-04-15 15:00:00,28.44,28.48,28.39,28.47,16761.0,23.4387,23.4717,23.3975,23.4634,16761.0
2016-04-15 15:10:00,28.47,28.5,28.44,28.47,11408.0,23.4634,23.4882,23.4387,23.4634,11408.0
2016-04-15 15:20:00,28.47,28.54,28.47,28.52,57553.0,23.4634,23.5211,23.4634,23.5046,57553.0
2016-04-15 15:30:00,28.52,28.55,28.51,28.52,39207.0,23.5046,23.5294,23.4964,23.5046,39207.0
2016-04-15 15:40:00,28.51,28.52,28.47,28.49,75709.0,23.4964,23.5046,23.4634,23.4799,75709.0
2016-04-15 15:50:00,28.49,28.52,28.46,28.51,182221.0,23.4799,23.5046,23.4552,23.4964,182221.0
2016-04-18 09:30:00,28.42,28.49,28.24,28.46,9427.0,23.4222,23.4799,23.2739,23.4552,9427.0
2016-04-18 09:40:00,28.46,28.56,28.41,28.5,27992.0,23.4552,23.5376,23.414,23.4882,27992.0
2016-04-18 09:50:00,28.49,28.55,28.48,28.5,19812.0,23.4799,23.5294,23.4717,23.4882,19812.0
2016-04-18 10:00:00,28.51,28.62,28.5,28.57,18267.0,23.4964,23.5871,23.4882,23.5458,18267.0
2016-04-18 10:10:00,28.58,28.66,28.57,28.61,19504.0,23.5541,23.62,23.5458,23.5788,19504.0
2016-04-18 10:20:00,28.62,28.67,28.6,28.63,12895.0,23.5871,23.6283,23.5706,23.5953,12895.0
2016-04-18 10:30:00,28.62,28.65,28.54,28.61,21643.0,23.5871,23.6118,23.5211,23.5788,21643.0
2016-04-18 10:40:00,28.61,28.63,28.49,28.5,18437.0,23.5788,23.5953,23.4799,23.4882,18437.0
2016-04-18 10:50:00,28.5,28.53,28.45,28.48,12750.0,23.4882,23.5129,23.447,23.4717,12750.0
2016-04-18 11:00:00,28.49,28.55,28.47,28.53,17390.0,23.4799,23.5294,23.4634,23.5129,17390.0
2016-04-18 11:10:00,28.53,28.55,28.48,28.5,19626.0,23.5129,23.5294,23.4717,23.4882,19626.0
2016-04-18 11:20:00,28.47,28.55,28.46,28.5,9075.0,23.4634,23.5294,23.4552,23.4882,9075.0
2016-04-18 11:30:00,28.52,28.54,28.47,28.52,10177.0,23.5046,23.5211,23.4634,23.5046,10177.0
2016-04-18 11:40:00,28.53,28.65,28.53,28.64,27110.0,23.5129,23.6118,23.5129,23.6035,27110.0
2016-04-18 11:50:00,28.65,28.71,28.65,28.7,12963.0,23.6118,23.6612,23.6118,23.653,12963.0
2016-04-18 12:00:00,28.7,28.76,28.69,28.73,23140.0,23.653,23.7024,23.6447,23.6777,23140.0
2016-04-18 12:10:00,28.72,28.8,28.71,28.75,19838.0,23.6695,23.7354,23.6612,23.6942,19838.0
2016-04-18 12:20:00,28.75,28.79,28.73,28.75,9301.0,23.6942,23.7272,23.6777,23.6942,9301.0
2016-04-18 12:30:00,28.76,28.81,28.72,28.76,14541.0,23.7024,23.7436,23.6695,23.7024,14541.0
2016-04-18 12:40:00,28.75,28.77,28.65,28.65,13056.0,23.6942,23.7107,23.6118,23.6118,13056.0
2016-04-18 12:50:00,28.65,28.66,28.63,28.65,6428.0,23.6118,23.62,23.5953,23.6118,6428.0
2016-04-18 13:00:00,28.65,28.7,28.64,28.68,13688.0,23.6118,23.653,23.6035,23.6365,13688.0
2016-04-18 13:10:00,28.69,28.7,28.62,28.63,18181.0,23.6447,23.653,23.5871,23.5953,18181.0
2016-04-18 13:20:00,28.63,28.63,28.57,28.61,11998.0,23.5953,23.5953,23.5458,23.5788,11998.0
2016-04-18 13:30:00,28.62,28.72,28.61,28.7,32367.0,23.5871,23.6695,23.5788,23.653,32367.0
2016-04-18 13:40:00,28.7,28.71,28.67,28.67,8566.0,23.653,23.6612,23.6283,23.6283,8566.0
2016-04-18 13:50:00,28.67,28.68,28.62,28.63,7766.0,23.6283,23.6365,23.5871,23.5953,7766.0
2016-04-18 14:00:00,28.62,28.63,28.57,28.61,13958.0,23.5871,23.5953,23.5458,23.5788,13958.0
2016-04-18 14:10:00,28.6,28.64,28.55,28.56,8774.0,23.5706,23.6035,23.5294,23.5376,8774.0
2016-04-18 14:20:00,28.57,28.61,28.55,28.59,8600.0,23.5458,23.5788,23.5294,23.5623,8600.0
2016-04-18 14:30:00,28.57,28.6,28.54,28.56,12985.0,23.5458,23.5706,23.5211,23.5376,12985.0
2016-04-18 14:40:00,28.55,28.61,28.53,28.6,13412.0,23.5294,23.5788,23.5129,23.5706,13412.0
2016-04-18 14:50:00,28.6,28.64,28.55,28.59,13700.0,23.5706,23.6035,23.5294,23.5623,13700.0
2016-04-18 15:00:00,28.59,28.59,28.55,28.58,18041.0,23.5623,23.5623,23.5294,23.5541,18041.0
2016-04-18 15:10:00,28.58,28.58,28.52,28.55,14580.0,23.5541,23.5541,23.5046,23.5294,14580.0
2016-04-18 15:20:00,28.55,28.55,28.5,28.51,21780.0,23.5294,23.5294,23.4882,23.4964,21780.0
2016-04-18 15:30:00,28.51,28.57,28.51,28.57,28727.0,23.4964,23.5458,23.4964,23.5458,28727.0
2016-04-18 15:40:00,28.56,28.64,28.56,28.6,103231.0,23.5376,23.6035,23.5376,23.5706,103231.0
2016-04-18 15:50:00,28.59,28.61,28.51,28.53,134715.0,23.5623,23.5788,23.4964,23.5129,134715.0
2016-04-19 09:30:00,28.67,28.78,28.56,28.6,21240.0,23.6283,23.7189,23.5376,23.5706,21240.0
2016-04-19 09:40:00,28.6,28.62,28.51,28.58,42714.0,23.5706,23.5871,23.4964,23.5541,42714.0
2016-04-19 09:50:00,28.57,28.74,28.57,28.69,18220.0,23.5458,23.686,23.5458,23.6447,18220.0
2016-04-19 10:00:00,28.72,28.91,28.72,28.84,23345.0,23.6695,23.8261,23.6695,23.7684,23345.0
2016-04-19 10:10:00,28.83,28.9,28.66,28.77,32226.0,23.7601,23.8178,23.62,23.7107,32226.0
2016-04-19 10:20:00,28.78,28.88,28.75,28.77,17616.0,23.7189,23.8013,23.6942,23.7107,17616.0
2016-04-19 10:30:00,28.79,28.83,28.76,28.8,15942.0,23.7272,23.7601,23.7024,23.7354,15942.0
2016-04-19 10:40:00,28.8,28.88,28.75,28.85,36740.0,23.7354,23.8013,23.6942,23.7766,36740.0
2016-04-19 10:50:00,28.86,29.04,28.85,29.04,40098.0,23.7849,23.9332,23.7766,23.9332,40098.0
2016-04-19 11:00:00,29.03,29.08,28.99,29.08,20139.0,23.925,23.9662,23.892,23.9662,20139.0
2016-04-19 11:10:00,29.09,29.11,28.98,29.01,35235.0,23.9744,23.9909,23.8837,23.9085,35235.0
2016-04-19 11:20:00,29.01,29.04,28.95,28.97,24886.0,23.9085,23.9332,23.859,23.8755,24886.0
2016-04-19 11:30:00,28.98,29.02,28.93,29.02,27731.0,23.8837,23.9167,23.8425,23.9167,27731.0
2016-04-19 11:40:00,29.03,29.09,29.02,29.08,21777.0,23.925,23.9744,23.9167,23.9662,21777.0
2016-04-19 11:50:00,29.08,29.08,28.94,28.94,20528.0,23.9662,23.9662,23.8508,23.8508,20528.0
2016-04-19 12:00:00,28.94,28.98,28.83,28.88,32249.0,23.8508,23.8837,23.7601,23.8013,32249.0
2016-04-19 12:10:00,28.88,28.9,28.81,28.82,26104.0,23.8013,23.8178,23.7436,23.7519,26104.0
2016-04-19 12:20:00,28.81,28.86,28.79,28.84,19563.0,23.7436,23.7849,23.7272,23.7684,19563.0
2016-04-19 12:30:00,28.85,28.86,28.79,28.84,36740.0,23.7766,23.7849,23.7272,23.7684,36740.0
2016-04-19 12:40:00,28.84,28.89,28.83,28.84,13877.0,23.7684,23.8096,23.7601,23.7684,13877.0
2016-04-19 12:50:00,28.83,28.9,28.83,28.89,7374.0,23.7601,23.8178,23.7601,23.8096,7374.0
2016-04-19 13:00:00,28.89,28.92,28.87,28.92,15199.0,23.8096,23.8343,23.7931,23.8343,15199.0
2016-04-19 13:10:00,28.92,28.92,28.86,28.86,21848.0,23.8343,23.8343,23.7849,23.7849,21848.0
2016-04-19 13:20:00,28.86,28.93,28.86,28.91,11052.0,23.7849,23.8425,23.7849,23.8261,11052.0
2016-04-19 13:30:00,28.9,28.93,28.89,28.93,18721.0,23.8178,23.8425,23.8096,23.8425,18721.0
2016-04-19 13:40:00,28.93,28.98,28.92,28.98,18318.0,23.8425,23.8837,23.8343,23.8837,18318.0
2016-04-19 13:50:00,28.97,29.0,28.96,28.98,28298.0,23.8755,23.9002,23.8673,23.8837,28298.0
2016-04-19 14:00:00,28.98,29.03,28.98,29.02,22182.0,23.8837,23.925,23.8837,23.9167,22182.0
2016-04-19 14:10:00,29.01,29.02,28.95,28.97,24388.0,23.9085,23.9167,23.859,23.8755,24388.0
2016-04-19 14:20:00,28.97,29.0,28.95,28.95,17780.0,23.8755,23.9002,23.859,23.859,17780.0
2016-04-19 14:30:00,28.95,29.0,28.95,29.0,17541.0,23.859,23.9002,23.859,23.9002,17541.0
2016-04-19 14:40:00,28.99,29.02,28.95,28.95,23795.0,23.892,23.9167,23.859,23.859,23795.0
2016-04-19 14:50:00,28.95,28.96,28.89,28.89,27297.0,23.859,23.8673,23.8096,23.8096,27297.0
2016-04-19 15:00:00,28.9,28.92,28.88,28.9,20547.0,23.8178,23.8343,23.8013,23.8178,20547.0
2016-04-19 15:10:00,28.89,28.92,28.88,28.9,20311.0,23.8096,23.8343,23.8013,23.8178,20311.0
2016-04-19 15:20:00,28.91,28.95,28.9,28.93,36569.0,23.8261,23.859,23.8178,23.8425,36569.0
2016-04-19 15:30:00,28.93,28.93,28.91,28.91,27602.0,23.8425,23.8425,23.8261,23.8261,27602.0
2016-04-19 15:40:00,28.92,28.92,28.81,28.81,47519.0,23.8343,23.8343,23.7436,23.7436,47519.0
2016-04-19 15:50:00,28.81,28.84,28.81,28.81,105486.0,23.7436,23.7684,23.7436,23.7436,105486.0
2016-04-20 09:30:00,28.77,28.98,28.71,28.9,21638.0,23.7107,23.8837,23.6612,23.8178,21638.0
2016-04-20 09:40:00,28.88,29.07,28.82,29.04,123365.0,23.8013,23.9579,23.7519,23.9332,123365.0
2016-04-20 09:50:00,29.06,29.28,29.02,29.15,104634.0,23.9497,24.131,23.9167,24.0239,104634.0
2016-04-20 10:00:00,29.17,29.3,29.13,29.2,60270.0,24.0403,24.1475,24.0074,24.0651,60270.0
2016-04-20 10:10:00,29.19,29.49,29.15,29.46,74265.0,24.0568,24.3041,24.0239,24.2793,74265.0
2016-04-20 10:20:00,29.47,29.53,29.36,29.4,57679.0,24.2876,24.337,24.1969,24.2299,57679.0
2016-04-20 10:30:00,29.41,29.41,29.16,29.16,26850.0,24.2381,24.2381,24.0321,24.0321,26850.0
2016-04-20 10:40:00,29.15,29.4,29.15,29.4,88130.0,24.0239,24.2299,24.0239,24.2299,88130.0
2016-04-20 10:50:00,29.39,29.65,29.39,29.58,57292.0,24.2216,24.4359,24.2216,24.3782,57292.0
2016-04-20 11:00:00,29.57,29.61,29.49,29.6,45494.0,24.37,24.403,24.3041,24.3947,45494.0
2016-04-20 11:10:00,29.6,29.66,29.57,29.59,37418.0,24.3947,24.4442,24.37,24.3865,37418.0
2016-04-20 11:20:00,29.59,29.68,29.58,29.63,38882.0,24.3865,24.4607,24.3782,24.4194,38882.0
2016-04-20 11:30:00,29.63,29.63,29.48,29.53,32776.0,24.4194,24.4194,24.2958,24.337,32776.0
2016-04-20 11:40:00,29.53,29.56,29.51,29.52,31414.0,24.337,24.3618,24.3205,24.3288,31414.0
2016-04-20 11:50:00,29.52,29.55,29.44,29.45,27771.0,24.3288,24.3535,24.2629,24.2711,27771.0
2016-04-20 12:00:00,29.45,29.51,29.43,29.51,23698.0,24.2711,24.3205,24.2546,24.3205,23698.0
2016-04-20 12:10:00,29.52,29.53,29.48,29.49,21900.0,24.3288,24.337,24.2958,24.3041,21900.0
2016-04-20 12:20:00,29.5,29.51,29.45,29.51,27715.0,24.3123,24.3205,24.2711,24.3205,27715.0
2016-04-20 12:30:00,29.51,29.51,29.46,29.51,21069.0,24.3205,24.3205,24.2793,24.3205,21069.0
2016-04-20 12:40:00,29.51,29.52,29.44,29.45,25962.0,24.3205,24.3288,24.2629,24.2711,25962.0
2016-04-20 12:50:00,29.45,29.46,29.39,29.43,23497.0,24.2711,24.2793,24.2216,24.2546,23497.0
2016-04-20 13:00:00,29.42,29.52,29.42,29.52,27621.0,24.2464,24.3288,24.2464,24.3288,27621.0
2016-04-20 13:10:00,29.52,29.56,29.5,29.51,76589.0,24.3288,24.3618,24.3123,24.3205,76589.0
2016-04-20 13:20:00,29.51,29.53,29.5,29.52,23894.0,24.3205,24.337,24.3123,24.3288,23894.0
2016-04-20 13:30:00,29.52,29.52,29.47,29.5,25740.0,24.3288,24.3288,24.2876,24.3123,25740.0
2016-04-20 13:40:00,29.5,29.53,29.49,29.53,36453.0,24.3123,24.337,24.3041,24.337,36453.0
2016-04-20 13:50:00,29.53,29.55,29.49,29.51,38235.0,24.337,24.3535,24.3041,24.3205,38235.0
2016-04-20 14:00:00,29.5,29.5,29.43,29.46,39978.0,24.3123,24.3123,24.2546,24.2793,39978.0
2016-04-20 14:10:00,29.47,29.54,29.46,29.53,25795.0,24.2876,24.3453,24.2793,24.337,25795.0
2016-04-20 14:20:00,29.54,29.57,29.53,29.55,22018.0,24.3453,24.37,24.337,24.3535,22018.0
2016-04-20 14:30:00,29.56,29.57,29.41,29.41,28547.0,24.3618,24.37,24.2381,24.2381,28547.0
2016-04-20 14:40:00,29.41,29.45,29.39,29.41,47210.0,24.2381,24.2711,24.2216,24.2381,47210.0
2016-04-20 14:50:00,29.42,29.49,29.41,29.47,20231.0,24.2464,24.3041,24.2381,24.2876,20231.0
2016-04-20 15:00:00,29.47,29.5,29.42,29.43,34394.0,24.2876,24.3123,24.2464,24.2546,34394.0
2016-04-20 15:10:00,29.43,29.43,29.38,29.4,26841.0,24.2546,24.2546,24.2134,24.2299,26841.0
2016-04-20 15:20:00,29.39,29.42,29.37,29.41,45435.0,24.2216,24.2464,24.2052,24.2381,45435.0
2016-04-20 15:30:00,29.4,29.41,29.35,29.37,66347.0,24.2299,24.2381,24.1887,24.2052,66347.0
2016-04-20 15:40:00,29.37,29.37,29.26,29.29,105544.0,24.2052,24.2052,24.1145,24.1392,105544.0
2016-04-20 15:50:00,29.29,29.3,29.23,29.24,154717.0,24.1392,24.1475,24.0898,24.098,154717.0
2016-04-21 09:30:00,29.36,29.66,29.12,29.26,37860.0,24.1969,24.4442,23.9991,24.1145,37860.0
2016-04-21 09:40:00,29.23,29.38,29.1,29.38,28122.0,24.0898,24.2134,23.9826,24.2134,28122.0
2016-04-21 09:50:00,29.4,29.48,29.36,29.42,38854.0,24.2299,24.2958,24.1969,24.2464,38854.0
2016-04-21 10:00:00,29.41,29.41,29.22,29.27,22074.0,24.2381,24.2381,24.0815,24.1228,22074.0
2016-04-21 10:10:00,29.25,29.39,29.23,29.39,39475.0,24.1063,24.2216,24.0898,24.2216,39475.0
2016-04-21 10:20:00,29.39,29.39,29.3,29.34,24475.0,24.2216,24.2216,24.1475,24.1804,24475.0
2016-04-21 10:30:00,29.34,29.4,29.31,29.38,26319.0,24.1804,24.2299,24.1557,24.2134,26319.0
2016-04-21 10:40:00,29.38,29.4,29.31,29.35,18901.0,24.2134,24.2299,24.1557,24.1887,18901.0
2016-04-21 10:50:00,29.34,29.45,29.3,29.45,36978.0,24.1804,24.2711,24.1475,24.2711,36978.0
2016-04-21 11:00:00,29.45,29.47,29.38,29.4,26853.0,24.2711,24.2876,24.2134,24.2299,26853.0
2016-04-21 11:10:00,29.39,29.4,29.34,29.37,25695.0,24.2216,24.2299,24.1804,24.2052,25695.0
2016-04-21 11:20:00,29.37,29.42,29.33,29.41,26075.0,24.2052,24.2464,24.1722,24.2381,26075.0
2016-04-21 11:30:00,29.41,29.42,29.33,29.34,44115.0,24.2381,24.2464,24.1722,24.1804,44115.0
2016-04-21 11:40:00,29.33,29.34,29.18,29.19,20185.0,24.1722,24.1804,24.0486,24.0568,20185.0
2016-04-21 11:50:00,29.17,29.2,29.12,29.16,18361.0,24.0403,24.0651,23.9991,24.0321,18361.0
2016-04-21 12:00:00,29.14,29.17,29.05,29.09,18809.0,24.0156,24.0403,23.9414,23.9744,18809.0
2016-04-21 12:10:00,29.1,29.1,28.99,29.02,20934.0,23.9826,23.9826,23.892,23.9167,20934.0
2016-04-21 12:20:00,29.01,29.04,28.91,28.93,20551.0,23.9085,23.9332,23.8261,23.8425,20551.0
2016-04-21 12:30:00,28.94,28.94,28.89,28.9,16987.0,23.8508,23.8508,23.8096,23.8178,16987.0
2016-04-21 12:40:00,28.88,28.88,28.8,28.87,15324.0,23.8013,23.8013,23.7354,23.7931,15324.0
2016-04-21 12:50:00,28.87,28.95,28.81,28.84,31532.0,23.7931,23.859,23.7436,23.7684,31532.0
2016-04-21 13:00:00,28.85,28.88,28.74,28.74,37253.0,23.7766,23.8013,23.686,23.686,37253.0
2016-04-21 13:10:00,28.74,28.78,28.72,28.73,25537.0,23.686,23.7189,23.6695,23.6777,25537.0
2016-04-21 13:20:00,28.72,28.74,28.68,28.7,22164.0,23.6695,23.686,23.6365,23.653,22164.0
2016-04-21 13:30:00,28.68,28.7,28.62,28.67,25244.0,23.6365,23.653,23.5871,23.6283,25244.0
2016-04-21 13:40:00,28.66,28.67,28.61,28.61,33048.0,23.62,23.6283,23.5788,23.5788,33048.0
2016-04-21 13:50:00,28.61,28.63,28.58,28.6,34578.0,23.5788,23.5953,23.5541,23.5706,34578.0
2016-04-21 14:00:00,28.6,28.66,28.58,28.63,35142.0,23.5706,23.62,23.5541,23.5953,35142.0
2016-04-21 14:10:00,28.63,28.67,28.56,28.57,28350.0,23.5953,23.6283,23.5376,23.5458,28350.0
2016-04-21 14:20:00,28.58,28.58,28.53,28.53,24877.0,23.5541,23.5541,23.5129,23.5129,24877.0
2016-04-21 14:30:00,28.53,28.63,28.51,28.62,26314.0,23.5129,23.5953,23.4964,23.5871,26314.0
2016-04-21 14:40:00,28.62,28.68,28.61,28.68,23605.0,23.5871,23.6365,23.5788,23.6365,23605.0
2016-04-21 14:50:00,28.68,28.7,28.64,28.65,12313.0,23.6365,23.653,23.6035,23.6118,12313.0
2016-04-21 15:00:00,28.65,28.7,28.64,28.68,20103.0,23.6118,23.653,23.6035,23.6365,20103.0
2016-04-21 15:10:00,28.69,28.73,28.68,28.7,32586.0,23.6447,23.6777,23.6365,23.653,32586.0
2016-04-21 15:20:00,28.71,28.72,28.69,28.69,32771.0,23.6612,23.6695,23.6447,23.6447,32771.0
2016-04-21 15:30:00,28.7,28.71,28.66,28.68,67840.0,23.653,23.6612,23.62,23.6365,67840.0
2016-04-21 15:40:00,28.69,28.77,28.69,28.76,54029.0,23.6447,23.7107,23.6447,23.7024,54029.0
2016-04-21 15:50:00,28.76,28.79,28.75,28.76,113958.0,23.7024,23.7272,23.6942,23.7024,113958.0
2016-04-22 09:30:00,28.77,28.81,28.68,28.8,12723.0,23.7107,23.7436,23.6365,23.7354,12723.0
2016-04-22 09:40:00,28.78,28.78,28.57,28.73,29963.0,23.7189,23.7189,23.5458,23.6777,29963.0
2016-04-22 09:50:00,28.72,28.91,28.7,28.89,31087.0,23.6695,23.8261,23.653,23.8096,31087.0
2016-04-22 10:00:00,28.9,29.04,28.9,29.04,26003.0,23.8178,23.9332,23.8178,23.9332,26003.0
2016-04-22 10:10:00,29.04,29.22,29.03,29.18,30791.0,23.9332,24.0815,23.925,24.0486,30791.0
2016-04-22 10:20:00,29.17,29.25,29.12,29.25,38387.0,24.0403,24.1063,23.9991,24.1063,38387.0
2016-04-22 10:30:00,29.25,29.33,29.18,29.19,46431.0,24.1063,24.1722,24.0486,24.0568,46431.0
2016-04-22 10:40:00,29.18,29.2,29.0,29.02,27167.0,24.0486,24.0651,23.9002,23.9167,27167.0
2016-04-22 10:50:00,29.02,29.04,28.93,28.95,52352.0,23.9167,23.9332,23.8425,23.859,52352.0
2016-04-22 11:00:00,28.95,29.04,28.92,29.03,40665.0,23.859,23.9332,23.8343,23.925,40665.0
2016-04-22 11:10:00,29.04,29.08,29.0,29.05,77053.0,23.9332,23.9662,23.9002,23.9414,77053.0
2016-04-22 11:20:00,29.05,29.18,29.03,29.18,65584.0,23.9414,24.0486,23.925,24.0486,65584.0
2016-04-22 11:30:00,29.18,29.22,29.13,29.15,24317.0,24.0486,24.0815,24.0074,24.0239,24317.0
2016-04-22 11:40:00,29.16,29.2,29.1,29.15,29366.0,24.0321,24.0651,23.9826,24.0239,29366.0
2016-04-22 11:50:00,29.14,29.14,29.06,29.1,16542.0,24.0156,24.0156,23.9497,23.9826,16542.0
2016-04-22 12:00:00,29.1,29.13,29.07,29.1,14225.0,23.9826,24.0074,23.9579,23.9826,14225.0
2016-04-22 12:10:00,29.11,29.12,29.04,29.07,17380.0,23.9909,23.9991,23.9332,23.9579,17380.0
2016-04-22 12:20:00,29.06,29.07,28.99,28.99,19586.0,23.9497,23.9579,23.892,23.892,19586.0
2016-04-22 12:30:00,28.98,28.99,28.93,28.96,20388.0,23.8837,23.892,23.8425,23.8673,20388.0
2016-04-22 12:40:00,28.96,29.0,28.95,28.99,13484.0,23.8673,23.9002,23.859,23.892,13484.0
2016-04-22 12:50:00,29.0,29.01,28.96,28.99,14870.0,23.9002,23.9085,23.8673,23.892,14870.0
2016-04-22 13:00:00,28.99,28.99,28.93,28.96,18148.0,23.892,23.892,23.8425,23.8673,18148.0
2016-04-22 13:10:00,28.96,28.98,28.87,28.89,16127.0,23.8673,23.8837,23.7931,23.8096,16127.0
2016-04-22 13:20:00,28.89,28.89,28.81,28.83,22158.0,23.8096,23.8096,23.7436,23.7601,22158.0
2016-04-22 13:30:00,28.83,28.9,28.8,28.89,13537.0,23.7601,23.8178,23.7354,23.8096,13537.0
2016-04-22 13:40:00,28.9,28.97,28.89,28.93,21207.0,23.8178,23.8755,23.8096,23.8425,21207.0
2016-04-22 13:50:00,28.93,28.93,28.86,28.88,22832.0,23.8425,23.8425,23.7849,23.8013,22832.0
2016-04-22 14:00:00,28.88,28.94,28.87,28.92,17984.0,23.8013,23.8508,23.7931,23.8343,17984.0
2016-04-22 14:10:00,28.91,28.92,28.87,28.9,26419.0,23.8261,23.8343,23.7931,23.8178,26419.0
2016-04-22 14:20:00,28.89,28.92,28.87,28.87,20970.0,23.8096,23.8343,23.7931,23.7931,20970.0
2016-04-22 14:30:00,28.87,28.88,28.82,28.82,22795.0,23.7931,23.8013,23.7519,23.7519,22795.0
2016-04-22 14:40:00,28.82,28.86,28.79,28.82,46380.0,23.7519,23.7849,23.7272,23.7519,46380.0
2016-04-22 14:50:00,28.82,28.83,28.79,28.8,30919.0,23.7519,23.7601,23.7272,23.7354,30919.0
2016-04-22 15:00:00,28.81,28.9,28.79,28.89,23319.0,23.7436,23.8178,23.7272,23.8096,23319.0
2016-04-22 15:10:00,28.88,28.91,28.81,28.81,32973.0,23.8013,23.8261,23.7436,23.7436,32973.0
2016-04-22 15:20:00,28.82,28.85,28.81,28.85,21424.0,23.7519,23.7766,23.7436,23.7766,21424.0
2016-04-22 15:30:00,28.86,28.86,28.81,28.84,40307.0,23.7849,23.7849,23.7436,23.7684,40307.0
2016-04-22 15:40:00,28.84,28.84,28.78,28.84,77553.0,23.7684,23.7684,23.7189,23.7684,77553.0
2016-04-22 15:50:00,28.84,28.88,28.82,28.87,112555.0,23.7684,23.8013,23.7519,23.7931,112555.0
2016-04-25 09:30:00,28.63,28.63,28.07,28.14,70123.0,23.5953,23.5953,23.1338,23.1915,70123.0
2016-04-25 09:40:00,28.15,28.15,27.93,28.0,64550.0,23.1997,23.1997,23.0184,23.0761,64550.0
2016-04-25 09:50:00,27.99,28.02,27.83,27.93,52567.0,23.0678,23.0926,22.936,23.0184,52567.0
2016-04-25 10:00:00,27.92,28.12,27.9,28.08,66580.0,23.0102,23.175,22.9937,23.142,66580.0
2016-04-25 10:10:00,28.09,28.15,28.03,28.1,35620.0,23.1503,23.1997,23.1008,23.1585,35620.0
2016-04-25 10:20:00,28.09,28.12,28.02,28.08,33955.0,23.1503,23.175,23.0926,23.142,33955.0
2016-04-25 10:30:00,28.08,28.09,28.01,28.07,39352.0,23.142,23.1503,23.0843,23.1338,39352.0
2016-04-25 10:40:00,28.06,28.08,27.8,27.85,67703.0,23.1255,23.142,22.9113,22.9525,67703.0
2016-04-25 10:50:00,27.87,28.07,27.82,28.05,27164.0,22.9689,23.1338,22.9277,23.1173,27164.0
2016-04-25 11:00:00,28.05,28.05,27.99,28.02,21253.0,23.1173,23.1173,23.0678,23.0926,21253.0
2016-04-25 11:10:00,28.01,28.1,28.0,28.08,14389.0,23.0843,23.1585,23.0761,23.142,14389.0
2016-04-25 11:20:00,28.07,28.15,28.06,28.14,14826.0,23.1338,23.1997,23.1255,23.1915,14826.0
2016-04-25 11:30:00,28.14,28.23,28.09,28.23,21693.0,23.1915,23.2656,23.1503,23.2656,21693.0
2016-04-25 11:40:00,28.21,28.29,28.21,28.24,31764.0,23.2492,23.3151,23.2492,23.2739,31764.0
2016-04-25 11:50:00,28.24,28.3,28.18,28.18,21197.0,23.2739,23.3233,23.2244,23.2244,21197.0
2016-04-25 12:00:00,28.18,28.2,28.11,28.11,19908.0,23.2244,23.2409,23.1667,23.1667,19908.0
2016-04-25 12:10:00,28.09,28.11,28.06,28.08,12800.0,23.1503,23.1667,23.1255,23.142,12800.0
2016-04-25 12:20:00,28.07,28.12,28.05,28.12,17022.0,23.1338,23.175,23.1173,23.175,17022.0
2016-04-25 12:30:00,28.11,28.11,28.01,28.05,19598.0,23.1667,23.1667,23.0843,23.1173,19598.0
2016-04-25 12:40:00,28.05,28.1,28.04,28.1,18798.0,23.1173,23.1585,23.1091,23.1585,18798.0
2016-04-25 12:50:00,28.1,28.21,28.1,28.2,12325.0,23.1585,23.2492,23.1585,23.2409,12325.0
2016-04-25 13:00:00,28.21,28.35,28.2,28.31,25376.0,23.2492,23.3645,23.2409,23.3316,25376.0
2016-04-25 13:10:00,28.31,28.36,28.29,28.34,12890.0,23.3316,23.3728,23.3151,23.3563,12890.0
2016-04-25 13:20:00,28.35,28.36,28.25,28.28,12730.0,23.3645,23.3728,23.2821,23.3068,12730.0
2016-04-25 13:30:00,28.29,28.3,28.21,28.27,18349.0,23.3151,23.3233,23.2492,23.2986,18349.0
2016-04-25 13:40:00,28.27,28.28,28.18,28.18,12609.0,23.2986,23.3068,23.2244,23.2244,12609.0
2016-04-25 13:50:00,28.18,28.23,28.13,28.13,22817.0,23.2244,23.2656,23.1832,23.1832,22817.0
2016-04-25 14:00:00,28.14,28.17,28.1,28.13,20695.0,23.1915,23.2162,23.1585,23.1832,20695.0
2016-04-25 14:10:00,28.12,28.18,28.07,28.17,20269.0,23.175,23.2244,23.1338,23.2162,20269.0
2016-04-25 14:20:00,28.17,28.21,28.12,28.21,25274.0,23.2162,23.2492,23.175,23.2492,25274.0
2016-04-25 14:30:00,28.21,28.21,28.16,28.18,23412.0,23.2492,23.2492,23.2079,23.2244,23412.0
2016-04-25 14:40:00,28.19,28.19,28.1,28.11,21326.0,23.2327,23.2327,23.1585,23.1667,21326.0
2016-04-25 14:50:00,28.11,28.14,28.08,28.12,14956.0,23.1667,23.1915,23.142,23.175,14956.0
2016-04-25 15:00:00,28.12,28.16,28.11,28.14,17406.0,23.175,23.2079,23.1667,23.1915,17406.0
2016-04-25 15:10:00,28.14,28.16,28.07,28.09,21729.0,23.1915,23.2079,23.1338,23.1503,21729.0
2016-04-25 15:20:00,28.09,28.12,28.08,28.12,20580.0,23.1503,23.175,23.142,23.175,20580.0
2016-04-25 15:30:00,28.13,28.19,28.1,28.19,32598.0,23.1832,23.2327,23.1585,23.2327,32598.0
2016-04-25 15:40:00,28.19,28.24,28.15,28.24,67665.0,23.2327,23.2739,23.1997,23.2739,67665.0
2016-04-25 15:50:00,28.24,28.26,28.18,28.24,194544.0,23.2739,23.2904,23.2244,23.2739,194544.0
2016-04-26 09:30:00,28.17,28.43,27.9,27.94,29487.0,23.2162,23.4305,22.9937,23.0266,29487.0
2016-04-26 09:40:00,27.95,28.02,27.79,27.89,91671.0,23.0349,23.0926,22.903,22.9854,91671.0
2016-04-26 09:50:00,27.87,28.21,27.85,28.15,80756.0,22.9689,23.2492,22.9525,23.1997,80756.0
2016-04-26 10:00:00,28.17,28.25,28.09,28.18,30944.0,23.2162,23.2821,23.1503,23.2244,30944.0
2016-04-26 10:10:00,28.18,28.19,27.96,28.12,27217.0,23.2244,23.2327,23.0431,23.175,27217.0
2016-04-26 10:20:00,28.11,28.13,28.0,28.02,15908.0,23.1667,23.1832,23.0761,23.0926,15908.0
2016-04-26 10:30:00,28.01,28.16,27.98,28.16,13301.0,23.0843,23.2079,23.0596,23.2079,13301.0
2016-04-26 10:40:00,28.16,28.3,28.14,28.3,20913.0,23.2079,23.3233,23.1915,23.3233,20913.0
2016-04-26 10:50:00,28.27,28.29,28.22,28.22,16702.0,23.2986,23.3151,23.2574,23.2574,16702.0
2016-04-26 11:00:00,28.21,28.24,28.18,28.23,13120.0,23.2492,23.2739,23.2244,23.2656,13120.0
2016-04-26 11:10:00,28.23,28.35,28.22,28.34,14639.0,23.2656,23.3645,23.2574,23.3563,14639.0
2016-04-26 11:20:00,28.34,28.51,28.33,28.42,21281.0,23.3563,23.4964,23.3481,23.4222,21281.0
2016-04-26 11:30:00,28.41,28.49,28.4,28.44,17687.0,23.414,23.4799,23.4057,23.4387,17687.0
2016-04-26 11:40:00,28.46,28.52,28.42,28.52,14100.0,23.4552,23.5046,23.4222,23.5046,14100.0
2016-04-26 11:50:00,28.51,28.55,28.43,28.44,15637.0,23.4964,23.5294,23.4305,23.4387,15637.0
2016-04-26 12:00:00,28.45,28.53,28.43,28.46,17142.0,23.447,23.5129,23.4305,23.4552,17142.0
2016-04-26 12:10:00,28.48,28.5,28.42,28.47,14556.0,23.4717,23.4882,23.4222,23.4634,14556.0
2016-04-26 12:20:00,28.47,28.49,28.44,28.49,8266.0,23.4634,23.4799,23.4387,23.4799,8266.0
2016-04-26 12:30:00,28.49,28.55,28.46,28.51,37645.0,23.4799,23.5294,23.4552,23.4964,37645.0
2016-04-26 12:40:00,28.5,28.6,28.49,28.55,11269.0,23.4882,23.5706,23.4799,23.5294,11269.0
2016-04-26 12:50:00,28.55,28.57,28.49,28.49,9334.0,23.5294,23.5458,23.4799,23.4799,9334.0
2016-04-26 13:00:00,28.5,28.52,28.45,28.48,7697.0,23.4882,23.5046,23.447,23.4717,7697.0
2016-04-26 13:10:00,28.5,28.52,28.44,28.52,8031.0,23.4882,23.5046,23.4387,23.5046,8031.0
2016-04-26 13:20:00,28.51,28.56,28.46,28.56,7392.0,23.4964,23.5376,23.4552,23.5376,7392.0
2016-04-26 13:30:00,28.55,28.58,28.52,28.58,17424.0,23.5294,23.5541,23.5046,23.5541,17424.0
2016-04-26 13:40:00,28.57,28.57,28.47,28.48,8952.0,23.5458,23.5458,23.4634,23.4717,8952.0
2016-04-26 13:50:00,28.47,28.48,28.43,28.47,16688.0,23.4634,23.4717,23.4305,23.4634,16688.0
2016-04-26 14:00:00,28.48,28.49,28.41,28.44,11716.0,23.4717,23.4799,23.414,23.4387,11716.0
2016-04-26 14:10:00,28.44,28.52,28.44,28.51,9387.0,23.4387,23.5046,23.4387,23.4964,9387.0
2016-04-26 14:20:00,28.51,28.64,28.45,28.63,82807.0,23.4964,23.6035,23.447,23.5953,82807.0
2016-04-26 14:30:00,28.64,28.72,28.61,28.7,67110.0,23.6035,23.6695,23.5788,23.653,67110.0
2016-04-26 14:40:00,28.7,28.7,28.65,28.69,28044.0,23.653,23.653,23.6118,23.6447,28044.0
2016-04-26 14:50:00,28.68,28.73,28.68,28.68,23690.0,23.6365,23.6777,23.6365,23.6365,23690.0
2016-04-26 15:00:00,28.68,28.69,28.61,28.62,34312.0,23.6365,23.6447,23.5788,23.5871,34312.0
2016-04-26 15:10:00,28.62,28.65,28.58,28.58,32177.0,23.5871,23.6118,23.5541,23.5541,32177.0
2016-04-26 15:20:00,28.57,28.59,28.54,28.57,19653.0,23.5458,23.5623,23.5211,23.5458,19653.0
2016-04-26 15:30:00,28.58,28.64,28.56,28.64,33459.0,23.5541,23.6035,23.5376,23.6035,33459.0
2016-04-26 15:40:00,28.64,28.68,28.56,28.57,82551.0,23.6035,23.6365,23.5376,23.5458,82551.0
2016-04-26 15:50:00,28.57,28.64,28.56,28.62,95133.0,23.5458,23.6035,23.5376,23.5871,95133.0
2016-04-27 09:30:00,27.99,28.11,27.47,27.63,113752.0,23.0678,23.1667,22.6393,22.7712,113752.0
2016-04-27 09:40:00,27.66,27.86,27.63,27.85,100194.0,22.7959,22.9607,22.7712,22.9525,100194.0
2016-04-27 09:50:00,27.85,28.05,27.84,28.02,61896.0,22.9525,23.1173,22.9442,23.0926,61896.0
2016-04-27 10:00:00,28.06,28.06,27.89,27.96,36341.0,23.1255,23.1255,22.9854,23.0431,36341.0
2016-04-27 10:10:00,27.96,27.97,27.9,27.91,25074.0,23.0431,23.0514,22.9937,23.0019,25074.0
2016-04-27 10:20:00,27.93,27.93,27.79,27.82,31917.0,23.0184,23.0184,22.903,22.9277,31917.0
2016-04-27 10:30:00,27.81,27.87,27.74,27.82,68486.0,22.9195,22.9689,22.8618,22.9277,68486.0
2016-04-27 10:40:00,27.81,27.83,27.75,27.77,36359.0,22.9195,22.936,22.87,22.8865,36359.0
2016-04-27 10:50:00,27.77,27.83,27.74,27.75,61428.0,22.8865,22.936,22.8618,22.87,61428.0
2016-04-27 11:00:00,27.76,27.81,27.72,27.8,63222.0,22.8783,22.9195,22.8453,22.9113,63222.0
2016-04-27 11:10:00,27.78,27.82,27.75,27.77,42302.0,22.8948,22.9277,22.87,22.8865,42302.0
2016-04-27 11:20:00,27.77,27.77,27.69,27.75,26372.0,22.8865,22.8865,22.8206,22.87,26372.0
2016-04-27 11:30:00,27.76,27.81,27.75,27.79,34980.0,22.8783,22.9195,22.87,22.903,34980.0
2016-04-27 11:40:00,27.8,27.82,27.74,27.78,53834.0,22.9113,22.9277,22.8618,22.8948,53834.0
2016-04-27 11:50:00,27.78,27.78,27.73,27.78,19042.0,22.8948,22.8948,22.8536,22.8948,19042.0
2016-04-27 12:00:00,27.77,27.79,27.67,27.67,37397.0,22.8865,22.903,22.8041,22.8041,37397.0
2016-04-27 12:10:00,27.67,27.67,27.6,27.63,26716.0,22.8041,22.8041,22.7464,22.7712,26716.0
2016-04-27 12:20:00,27.63,27.67,27.63,27.65,16583.0,22.7712,22.8041,22.7712,22.7876,16583.0
2016-04-27 12:30:00,27.66,27.66,27.58,27.62,29108.0,22.7959,22.7959,22.7299,22.7629,29108.0
2016-04-27 12:40:00,27.6,27.6,27.56,27.58,17773.0,22.7464,22.7464,22.7135,22.7299,17773.0
2016-04-27 12:50:00,27.58,27.75,27.55,27.73,30561.0,22.7299,22.87,22.7052,22.8536,30561.0
2016-04-27 13:00:00,27.73,27.82,27.7,27.82,17769.0,22.8536,22.9277,22.8288,22.9277,17769.0
2016-04-27 13:10:00,27.81,27.87,27.79,27.81,13879.0,22.9195,22.9689,22.903,22.9195,13879.0
2016-04-27 13:20:00,27.81,27.85,27.79,27.85,11483.0,22.9195,22.9525,22.903,22.9525,11483.0
2016-04-27 13:30:00,27.84,27.85,27.78,27.79,10047.0,22.9442,22.9525,22.8948,22.903,10047.0
2016-04-27 13:40:00,27.8,27.81,27.77,27.79,9675.0,22.9113,22.9195,22.8865,22.903,9675.0
2016-04-27 13:50:00,27.79,27.85,27.77,27.78,14743.0,22.903,22.9525,22.8865,22.8948,14743.0
2016-04-27 14:00:00,27.78,27.87,27.73,27.87,28192.0,22.8948,22.9689,22.8536,22.9689,28192.0
2016-04-27 14:10:00,27.86,27.88,27.76,27.85,25859.0,22.9607,22.9772,22.8783,22.9525,25859.0
2016-04-27 14:20:00,27.86,27.98,27.85,27.93,34600.0,22.9607,23.0596,22.9525,23.0184,34600.0
2016-04-27 14:30:00,27.92,27.93,27.79,27.81,24461.0,23.0102,23.0184,22.903,22.9195,24461.0
2016-04-27 14:40:00,27.83,27.87,27.83,27.86,15849.0,22.936,22.9689,22.936,22.9607,15849.0
2016-04-27 14:50:00,27.85,27.89,27.84,27.89,17977.0,22.9525,22.9854,22.9442,22.9854,17977.0
2016-04-27 15:00:00,27.88,27.95,27.86,27.88,39179.0,22.9772,23.0349,22.9607,22.9772,39179.0
2016-04-27 15:10:00,27.89,27.89,27.84,27.86,40127.0,22.9854,22.9854,22.9442,22.9607,40127.0
2016-04-27 15:20:00,27.87,27.92,27.85,27.88,39734.0,22.9689,23.0102,22.9525,22.9772,39734.0
2016-04-27 15:30:00,27.87,27.91,27.86,27.91,31212.0,22.9689,23.0019,22.9607,23.0019,31212.0
2016-04-27 15:40:00,27.91,27.99,27.9,27.99,76520.0,23.0019,23.0678,22.9937,23.0678,76520.0
2016-04-27 15:50:00,27.99,28.0,27.96,27.97,106778.0,23.0678,23.0761,23.0431,23.0514,106778.0
2016-04-28 09:30:00,27.83,27.86,27.72,27.8,17231.0,22.936,22.9607,22.8453,22.9113,17231.0
2016-04-28 09:40:00,27.79,27.84,27.69,27.84,17334.0,22.903,22.9442,22.8206,22.9442,17334.0
2016-04-28 09:50:00,27.85,27.9,27.79,27.8,16091.0,22.9525,22.9937,22.903,22.9113,16091.0
2016-04-28 10:00:00,27.8,27.89,27.75,27.81,22252.0,22.9113,22.9854,22.87,22.9195,22252.0
2016-04-28 10:10:00,27.82,27.87,27.71,27.8,35550.0,22.9277,22.9689,22.8371,22.9113,35550.0
2016-04-28 10:20:00,27.8,27.82,27.74,27.76,23491.0,22.9113,22.9277,22.8618,22.8783,23491.0
2016-04-28 10:30:00,27.77,27.8,27.75,27.8,14017.0,22.8865,22.9113,22.87,22.9113,14017.0
2016-04-28 10:40:00,27.81,27.81,27.74,27.78,13594.0,22.9195,22.9195,22.8618,22.8948,13594.0
2016-04-28 10:50:00,27.78,27.78,27.72,27.75,23536.0,22.8948,22.8948,22.8453,22.87,23536.0
2016-04-28 11:00:00,27.75,27.75,27.68,27.7,16550.0,22.87,22.87,22.8124,22.8288,16550.0
2016-04-28 11:10:00,27.71,27.72,27.68,27.71,11692.0,22.8371,22.8453,22.8124,22.8371,11692.0
2016-04-28 11:20:00,27.72,27.8,27.72,27.79,14856.0,22.8453,22.9113,22.8453,22.903,14856.0
2016-04-28 11:30:00,27.8,27.8,27.75,27.78,13741.0,22.9113,22.9113,22.87,22.8948,13741.0
2016-04-28 11:40:00,27.78,27.78,27.7,27.7,12672.0,22.8948,22.8948,22.8288,22.8288,12672.0
2016-04-28 11:50:00,27.69,27.72,27.65,27.68,14414.0,22.8206,22.8453,22.7876,22.8124,14414.0
2016-04-28 12:00:00,27.69,27.7,27.63,27.69,11925.0,22.8206,22.8288,22.7712,22.8206,11925.0
2016-04-28 12:10:00,27.68,27.68,27.59,27.6,17492.0,22.8124,22.8124,22.7382,22.7464,17492.0
2016-04-28 12:20:00,27.59,27.62,27.54,27.55,16773.0,22.7382,22.7629,22.697,22.7052,16773.0
2016-04-28 12:30:00,27.55,27.58,27.5,27.55,22539.0,22.7052,22.7299,22.664,22.7052,22539.0
2016-04-28 12:40:00,27.55,27.57,27.53,27.54,7444.0,22.7052,22.7217,22.6887,22.697,7444.0
2016-04-28 12:50:00,27.54,27.58,27.54,27.55,17207.0,22.697,22.7299,22.697,22.7052,17207.0
2016-04-28 13:00:00,27.55,27.57,27.51,27.57,13473.0,22.7052,22.7217,22.6723,22.7217,13473.0
2016-04-28 13:10:00,27.56,27.58,27.5,27.51,21085.0,22.7135,22.7299,22.664,22.6723,21085.0
2016-04-28 13:20:00,27.51,27.54,27.5,27.53,9121.0,22.6723,22.697,22.664,22.6887,9121.0
2016-04-28 13:30:00,27.54,27.67,27.54,27.67,11055.0,22.697,22.8041,22.697,22.8041,11055.0
2016-04-28 13:40:00,27.67,27.73,27.66,27.71,14678.0,22.8041,22.8536,22.7959,22.8371,14678.0
2016-04-28 13:50:00,27.71,27.75,27.69,27.75,6573.0,22.8371,22.87,22.8206,22.87,6573.0
2016-04-28 14:00:00,27.75,27.81,27.74,27.77,23724.0,22.87,22.9195,22.8618,22.8865,23724.0
2016-04-28 14:10:00,27.77,27.77,27.71,27.72,10931.0,22.8865,22.8865,22.8371,22.8453,10931.0
2016-04-28 14:20:00,27.72,27.73,27.64,27.64,10853.0,22.8453,22.8536,22.7794,22.7794,10853.0
2016-04-28 14:30:00,27.64,27.68,27.63,27.64,10780.0,22.7794,22.8124,22.7712,22.7794,10780.0
2016-04-28 14:40:00,27.64,27.67,27.63,27.67,7674.0,22.7794,22.8041,22.7712,22.8041,7674.0
2016-04-28 14:50:00,27.66,27.67,27.56,27.57,20094.0,22.7959,22.8041,22.7135,22.7217,20094.0
2016-04-28 15:00:00,27.58,27.58,27.51,27.51,14654.0,22.7299,22.7299,22.6723,22.6723,14654.0
2016-04-28 15:10:00,27.51,27.52,27.46,27.47,40293.0,22.6723,22.6805,22.631,22.6393,40293.0
2016-04-28 15:20:00,27.47,27.5,27.38,27.38,28390.0,22.6393,22.664,22.5651,22.5651,28390.0
2016-04-28 15:30:00,27.39,27.4,27.3,27.32,49020.0,22.5734,22.5816,22.4992,22.5157,49020.0
2016-04-28 15:40:00,27.32,27.45,27.32,27.39,62038.0,22.5157,22.6228,22.5157,22.5734,62038.0
2016-04-28 15:50:00,27.39,27.39,27.29,27.35,89913.0,22.5734,22.5734,22.4909,22.5404,89913.0
2016-04-29 09:30:00,27.37,27.42,27.03,27.16,27503.0,22.5569,22.5981,22.2767,22.3838,27503.0
2016-04-29 09:40:00,27.24,27.27,27.07,27.09,12600.0,22.4497,22.4745,22.3096,22.3261,12600.0
2016-04-29 09:50:00,27.1,27.12,26.89,26.89,35639.0,22.3344,22.3508,22.1613,22.1613,35639.0
2016-04-29 10:00:00,26.89,26.91,26.74,26.79,33199.0,22.1613,22.1778,22.0377,22.0789,33199.0
2016-04-29 10:10:00,26.79,26.98,26.78,26.95,19845.0,22.0789,22.2355,22.0706,22.2107,19845.0
2016-04-29 10:20:00,26.95,26.95,26.79,26.88,21593.0,22.2107,22.2107,22.0789,22.153,21593.0
2016-04-29 10:30:00,26.88,27.0,26.85,26.98,43023.0,22.153,22.2519,22.1283,22.2355,43023.0
2016-04-29 10:40:00,26.99,26.99,26.92,26.93,33595.0,22.2437,22.2437,22.186,22.1943,33595.0
2016-04-29 10:50:00,26.93,26.94,26.77,26.81,37384.0,22.1943,22.2025,22.0624,22.0954,37384.0
2016-04-29 11:00:00,26.81,26.84,26.74,26.81,20420.0,22.0954,22.1201,22.0377,22.0954,20420.0
2016-04-29 11:10:00,26.8,26.81,26.7,26.75,26589.0,22.0871,22.0954,22.0047,22.0459,26589.0
2016-04-29 11:20:00,26.74,26.77,26.7,26.71,36906.0,22.0377,22.0624,22.0047,22.0129,36906.0
2016-04-29 11:30:00,26.72,26.72,26.57,26.63,31363.0,22.0212,22.0212,21.8976,21.947,31363.0
2016-04-29 11:40:00,26.62,26.64,26.49,26.54,54414.0,21.9388,21.9552,21.8316,21.8728,54414.0
2016-04-29 11:50:00,26.54,26.62,26.51,26.6,40227.0,21.8728,21.9388,21.8481,21.9223,40227.0
2016-04-29 12:00:00,26.6,26.69,26.6,26.67,26305.0,21.9223,21.9965,21.9223,21.98,26305.0
2016-04-29 12:10:00,26.66,26.69,26.63,26.69,32320.0,21.9717,21.9965,21.947,21.9965,32320.0
2016-04-29 12:20:00,26.68,26.76,26.68,26.74,12811.0,21.9882,22.0541,21.9882,22.0377,12811.0
2016-04-29 12:30:00,26.75,26.8,26.75,26.8,10647.0,22.0459,22.0871,22.0459,22.0871,10647.0
2016-04-29 12:40:00,26.78,26.78,26.68,26.7,21870.0,22.0706,22.0706,21.9882,22.0047,21870.0
2016-04-29 12:50:00,26.7,26.71,26.65,26.7,18656.0,22.0047,22.0129,21.9635,22.0047,18656.0
2016-04-29 13:00:00,26.7,26.81,26.7,26.79,23393.0,22.0047,22.0954,22.0047,22.0789,23393.0
2016-04-29 13:10:00,26.78,26.85,26.77,26.85,10705.0,22.0706,22.1283,22.0624,22.1283,10705.0
2016-04-29 13:20:00,26.84,26.84,26.77,26.79,12222.0,22.1201,22.1201,22.0624,22.0789,12222.0
2016-04-29 13:30:00,26.8,26.83,26.78,26.8,10954.0,22.0871,22.1118,22.0706,22.0871,10954.0
2016-04-29 13:40:00,26.79,26.81,26.74,26.78,22376.0,22.0789,22.0954,22.0377,22.0706,22376.0
2016-04-29 13:50:00,26.78,26.8,26.74,26.75,25871.0,22.0706,22.0871,22.0377,22.0459,25871.0
2016-04-29 14:00:00,26.75,26.91,26.75,26.88,22748.0,22.0459,22.1778,22.0459,22.153,22748.0
2016-04-29 14:10:00,26.89,26.9,26.78,26.85,22344.0,22.1613,22.1695,22.0706,22.1283,22344.0
2016-04-29 14:20:00,26.85,26.91,26.83,26.89,45270.0,22.1283,22.1778,22.1118,22.1613,45270.0
2016-04-29 14:30:00,26.89,26.9,26.8,26.8,22679.0,22.1613,22.1695,22.0871,22.0871,22679.0
2016-04-29 14:40:00,26.8,26.82,26.77,26.78,12716.0,22.0871,22.1036,22.0624,22.0706,12716.0
2016-04-29 14:50:00,26.79,26.8,26.76,26.78,22257.0,22.0789,22.0871,22.0541,22.0706,22257.0
2016-04-29 15:00:00,26.78,26.8,26.75,26.78,15200.0,22.0706,22.0871,22.0459,22.0706,15200.0
2016-04-29 15:10:00,26.79,26.82,26.77,26.77,43070.0,22.0789,22.1036,22.0624,22.0624,43070.0
2016-04-29 15:20:00,26.76,26.79,26.74,26.78,43712.0,22.0541,22.0789,22.0377,22.0706,43712.0
2016-04-29 15:30:00,26.78,26.81,26.76,26.8,81438.0,22.0706,22.0954,22.0541,22.0871,81438.0
2016-04-29 15:40:00,26.8,26.86,26.78,26.79,126581.0,22.0871,22.1366,22.0706,22.0789,126581.0
2016-04-29 15:50:00,26.8,26.8,26.72,26.73,156829.0,22.0871,22.0871,22.0212,22.0294,156829.0
2016-05-02 09:30:00,26.85,26.88,26.37,26.4,44739.0,22.1283,22.153,21.7327,21.7575,44739.0
2016-05-02 09:40:00,26.41,26.64,26.3,26.63,37423.0,21.7657,21.9552,21.675,21.947,37423.0
2016-05-02 09:50:00,26.64,26.64,26.42,26.61,57847.0,21.9552,21.9552,21.7739,21.9305,57847.0
2016-05-02 10:00:00,26.63,26.72,26.6,26.66,68920.0,21.947,22.0212,21.9223,21.9717,68920.0
2016-05-02 10:10:00,26.68,26.81,26.68,26.8,50980.0,21.9882,22.0954,21.9882,22.0871,50980.0
2016-05-02 10:20:00,26.8,26.93,26.78,26.87,60027.0,22.0871,22.1943,22.0706,22.1448,60027.0
2016-05-02 10:30:00,26.88,26.91,26.76,26.76,43977.0,22.153,22.1778,22.0541,22.0541,43977.0
2016-05-02 10:40:00,26.77,26.96,26.77,26.92,36440.0,22.0624,22.219,22.0624,22.186,36440.0
2016-05-02 10:50:00,26.92,26.92,26.77,26.79,33916.0,22.186,22.186,22.0624,22.0789,33916.0
2016-05-02 11:00:00,26.8,26.93,26.8,26.93,33078.0,22.0871,22.1943,22.0871,22.1943,33078.0
2016-05-02 11:10:00,26.95,27.01,26.95,27.0,37292.0,22.2107,22.2602,22.2107,22.2519,37292.0
2016-05-02 11:20:00,26.99,27.02,26.98,27.0,63349.0,22.2437,22.2684,22.2355,22.2519,63349.0
2016-05-02 11:30:00,27.0,27.03,26.98,27.03,42196.0,22.2519,22.2767,22.2355,22.2767,42196.0
2016-05-02 11:40:00,27.03,27.03,26.89,26.89,60802.0,22.2767,22.2767,22.1613,22.1613,60802.0
2016-05-02 11:50:00,26.89,27.0,26.89,26.95,43961.0,22.1613,22.2519,22.1613,22.2107,43961.0
2016-05-02 12:00:00,26.95,27.01,26.93,26.99,28817.0,22.2107,22.2602,22.1943,22.2437,28817.0
2016-05-02 12:10:00,26.98,27.01,26.97,26.98,31454.0,22.2355,22.2602,22.2272,22.2355,31454.0
2016-05-02 12:20:00,26.99,27.01,26.98,27.01,35039.0,22.2437,22.2602,22.2355,22.2602,35039.0
2016-05-02 12:30:00,27.01,27.05,26.96,27.02,79018.0,22.2602,22.2931,22.219,22.2684,79018.0
2016-05-02 12:40:00,27.01,27.04,27.0,27.01,68878.0,22.2602,22.2849,22.2519,22.2602,68878.0
2016-05-02 12:50:00,27.01,27.05,27.0,27.02,29123.0,22.2602,22.2931,22.2519,22.2684,29123.0
2016-05-02 13:00:00,27.02,27.08,27.01,27.08,35746.0,22.2684,22.3179,22.2602,22.3179,35746.0
2016-05-02 13:10:00,27.08,27.25,27.08,27.21,76779.0,22.3179,22.458,22.3179,22.425,76779.0
2016-05-02 13:20:00,27.21,27.29,27.21,27.28,13118.0,22.425,22.4909,22.425,22.4827,13118.0
2016-05-02 13:30:00,27.29,27.3,27.27,27.3,31825.0,22.4909,22.4992,22.4745,22.4992,31825.0
2016-05-02 13:40:00,27.3,27.32,27.28,27.29,28549.0,22.4992,22.5157,22.4827,22.4909,28549.0
2016-05-02 13:50:00,27.29,27.3,27.28,27.28,23256.0,22.4909,22.4992,22.4827,22.4827,23256.0
2016-05-02 14:00:00,27.28,27.28,27.22,27.24,47156.0,22.4827,22.4827,22.4333,22.4497,47156.0
2016-05-02 14:10:00,27.25,27.31,27.25,27.3,59758.0,22.458,22.5074,22.458,22.4992,59758.0
2016-05-02 14:20:00,27.3,27.36,27.3,27.34,21439.0,22.4992,22.5486,22.4992,22.5321,21439.0
2016-05-02 14:30:00,27.35,27.35,27.3,27.33,61264.0,22.5404,22.5404,22.4992,22.5239,61264.0
2016-05-02 14:40:00,27.33,27.35,27.32,27.33,24437.0,22.5239,22.5404,22.5157,22.5239,24437.0
2016-05-02 14:50:00,27.33,27.36,27.32,27.35,29516.0,22.5239,22.5486,22.5157,22.5404,29516.0
2016-05-02 15:00:00,27.36,27.38,27.31,27.32,43720.0,22.5486,22.5651,22.5074,22.5157,43720.0
2016-05-02 15:10:00,27.32,27.33,27.3,27.3,22659.0,22.5157,22.5239,22.4992,22.4992,22659.0
2016-05-02 15:20:00,27.31,27.32,27.27,27.27,80469.0,22.5074,22.5157,22.4745,22.4745,80469.0
2016-05-02 15:30:00,27.28,27.31,27.25,27.3,54277.0,22.4827,22.5074,22.458,22.4992,54277.0
2016-05-02 15:40:00,27.3,27.31,27.22,27.23,81416.0,22.4992,22.5074,22.4333,22.4415,81416.0
2016-05-02 15:50:00,27.23,27.24,27.19,27.21,135483.0,22.4415,22.4497,22.4085,22.425,135483.0
2016-05-03 09:30:00,27.06,27.23,26.77,26.81,22858.0,22.3014,22.4415,22.0624,22.0954,22858.0
2016-05-03 09:40:00,26.8,26.99,26.73,26.78,25228.0,22.0871,22.2437,22.0294,22.0706,25228.0
2016-05-03 09:50:00,26.78,26.88,26.74,26.82,15801.0,22.0706,22.153,22.0377,22.1036,15801.0
2016-05-03 10:00:00,26.81,26.82,26.58,26.6,70907.0,22.0954,22.1036,21.9058,21.9223,70907.0
2016-05-03 10:10:00,26.58,26.66,26.54,26.66,25241.0,21.9058,21.9717,21.8728,21.9717,25241.0
2016-05-03 10:20:00,26.66,26.8,26.66,26.76,23116.0,21.9717,22.0871,21.9717,22.0541,23116.0
2016-05-03 10:30:00,26.77,26.78,26.59,26.63,18905.0,22.0624,22.0706,21.914,21.947,18905.0
2016-05-03 10:40:00,26.62,26.65,26.51,26.51,32623.0,21.9388,21.9635,21.8481,21.8481,32623.0
2016-05-03 10:50:00,26.51,26.53,26.44,26.44,18826.0,21.8481,21.8646,21.7904,21.7904,18826.0
2016-05-03 11:00:00,26.46,26.48,26.4,26.48,20473.0,21.8069,21.8234,21.7575,21.8234,20473.0
2016-05-03 11:10:00,26.47,26.53,26.42,26.5,32454.0,21.8151,21.8646,21.7739,21.8399,32454.0
2016-05-03 11:20:00,26.49,26.56,26.46,26.53,20347.0,21.8316,21.8893,21.8069,21.8646,20347.0
2016-05-03 11:30:00,26.51,26.52,26.45,26.48,27138.0,21.8481,21.8564,21.7987,21.8234,27138.0
2016-05-03 11:40:00,26.49,26.59,26.46,26.58,22060.0,21.8316,21.914,21.8069,21.9058,22060.0
2016-05-03 11:50:00,26.59,26.61,26.51,26.58,28283.0,21.914,21.9305,21.8481,21.9058,28283.0
2016-05-03 12:00:00,26.59,26.63,26.55,26.56,48653.0,21.914,21.947,21.8811,21.8893,48653.0
2016-05-03 12:10:00,26.55,26.56,26.51,26.54,36267.0,21.8811,21.8893,21.8481,21.8728,36267.0
2016-05-03 12:20:00,26.55,26.56,26.49,26.5,13936.0,21.8811,21.8893,21.8316,21.8399,13936.0
2016-05-03 12:30:00,26.51,26.61,26.5,26.61,12317.0,21.8481,21.9305,21.8399,21.9305,12317.0
2016-05-03 12:40:00,26.61,26.66,26.6,26.61,17745.0,21.9305,21.9717,21.9223,21.9305,17745.0
2016-05-03 12:50:00,26.62,26.66,26.59,26.66,11003.0,21.9388,21.9717,21.914,21.9717,11003.0
2016-05-03 13:00:00,26.66,26.72,26.64,26.72,17085.0,21.9717,22.0212,21.9552,22.0212,17085.0
2016-05-03 13:10:00,26.71,26.73,26.68,26.73,9001.0,22.0129,22.0294,21.9882,22.0294,9001.0
2016-05-03 13:20:00,26.73,26.74,26.69,26.71,10450.0,22.0294,22.0377,21.9965,22.0129,10450.0
2016-05-03 13:30:00,26.72,26.73,26.68,26.72,21036.0,22.0212,22.0294,21.9882,22.0212,21036.0
2016-05-03 13:40:00,26.71,26.74,26.7,26.72,31519.0,22.0129,22.0377,22.0047,22.0212,31519.0
2016-05-03 13:50:00,26.73,26.73,26.66,26.66,11830.0,22.0294,22.0294,21.9717,21.9717,11830.0
2016-05-03 14:00:00,26.66,26.75,26.65,26.75,21210.0,21.9717,22.0459,21.9635,22.0459,21210.0
2016-05-03 14:10:00,26.75,26.76,26.71,26.72,28909.0,22.0459,22.0541,22.0129,22.0212,28909.0
2016-05-03 14:20:00,26.72,26.77,26.7,26.77,13416.0,22.0212,22.0624,22.0047,22.0624,13416.0
2016-05-03 14:30:00,26.76,26.79,26.74,26.77,17753.0,22.0541,22.0789,22.0377,22.0624,17753.0
2016-05-03 14:40:00,26.77,26.78,26.74,26.76,15925.0,22.0624,22.0706,22.0377,22.0541,15925.0
2016-05-03 14:50:00,26.76,26.76,26.7,26.71,37274.0,22.0541,22.0541,22.0047,22.0129,37274.0
2016-05-03 15:00:00,26.72,26.72,26.67,26.68,22605.0,22.0212,22.0212,21.98,21.9882,22605.0
2016-05-03 15:10:00,26.68,26.68,26.57,26.6,29921.0,21.9882,21.9882,21.8976,21.9223,29921.0
2016-05-03 15:20:00,26.61,26.62,26.55,26.57,40395.0,21.9305,21.9388,21.8811,21.8976,40395.0
2016-05-03 15:30:00,26.57,26.61,26.56,26.6,42724.0,21.8976,21.9305,21.8893,21.9223,42724.0
2016-05-03 15:40:00,26.6,26.61,26.52,26.57,78336.0,21.9223,21.9305,21.8564,21.8976,78336.0
2016-05-03 15:50:00,26.56,26.58,26.51,26.54,119770.0,21.8893,21.9058,21.8481,21.8728,119770.0
2016-05-04 09:30:00,26.44,26.51,26.2,26.32,24648.0,21.7904,21.8481,21.5926,21.6915,24648.0
2016-05-04 09:40:00,26.32,26.49,26.25,26.46,35180.0,21.6915,21.8316,21.6338,21.8069,35180.0
2016-05-04 09:50:00,26.45,26.63,26.43,26.6,39317.0,21.7987,21.947,21.7822,21.9223,39317.0
2016-05-04 10:00:00,26.62,26.73,26.53,26.57,19827.0,21.9388,22.0294,21.8646,21.8976,19827.0
2016-05-04 10:10:00,26.58,26.64,26.52,26.63,45979.0,21.9058,21.9552,21.8564,21.947,45979.0
2016-05-04 10:20:00,26.61,26.61,26.46,26.5,46515.0,21.9305,21.9305,21.8069,21.8399,46515.0
2016-05-04 10:30:00,26.49,26.5,26.35,26.39,21179.0,21.8316,21.8399,21.7162,21.7492,21179.0
2016-05-04 10:40:00,26.4,26.42,26.24,26.25,40841.0,21.7575,21.7739,21.6256,21.6338,40841.0
2016-05-04 10:50:00,26.25,26.42,26.23,26.42,47561.0,21.6338,21.7739,21.6173,21.7739,47561.0
2016-05-04 11:00:00,26.4,26.57,26.37,26.5,26236.0,21.7575,21.8976,21.7327,21.8399,26236.0
2016-05-04 11:10:00,26.49,26.49,26.31,26.37,57920.0,21.8316,21.8316,21.6833,21.7327,57920.0
2016-05-04 11:20:00,26.36,26.42,26.34,26.38,30419.0,21.7245,21.7739,21.708,21.741,30419.0
2016-05-04 11:30:00,26.4,26.46,26.37,26.43,60709.0,21.7575,21.8069,21.7327,21.7822,60709.0
2016-05-04 11:40:00,26.43,26.53,26.39,26.5,29444.0,21.7822,21.8646,21.7492,21.8399,29444.0
2016-05-04 11:50:00,26.51,26.63,26.41,26.63,25803.0,21.8481,21.947,21.7657,21.947,25803.0
2016-05-04 12:00:00,26.61,26.67,26.57,26.57,14293.0,21.9305,21.98,21.8976,21.8976,14293.0
2016-05-04 12:10:00,26.58,26.61,26.56,26.6,9668.0,21.9058,21.9305,21.8893,21.9223,9668.0
2016-05-04 12:20:00,26.59,26.59,26.45,26.48,25909.0,21.914,21.914,21.7987,21.8234,25909.0
2016-05-04 12:30:00,26.47,26.52,26.37,26.37,24942.0,21.8151,21.8564,21.7327,21.7327,24942.0
2016-05-04 12:40:00,26.39,26.48,26.38,26.48,18371.0,21.7492,21.8234,21.741,21.8234,18371.0
2016-05-04 12:50:00,26.47,26.47,26.4,26.43,17592.0,21.8151,21.8151,21.7575,21.7822,17592.0
2016-05-04 13:00:00,26.42,26.54,26.41,26.49,20081.0,21.7739,21.8728,21.7657,21.8316,20081.0
2016-05-04 13:10:00,26.48,26.59,26.48,26.59,10396.0,21.8234,21.914,21.8234,21.914,10396.0
2016-05-04 13:20:00,26.58,26.61,26.56,26.61,9977.0,21.9058,21.9305,21.8893,21.9305,9977.0
2016-05-04 13:30:00,26.61,26.63,26.56,26.62,19091.0,21.9305,21.947,21.8893,21.9388,19091.0
2016-05-04 13:40:00,26.62,26.62,26.48,26.49,22725.0,21.9388,21.9388,21.8234,21.8316,22725.0
2016-05-04 13:50:00,26.49,26.54,26.42,26.43,21657.0,21.8316,21.8728,21.7739,21.7822,21657.0
2016-05-04 14:00:00,26.43,26.44,26.36,26.39,16678.0,21.7822,21.7904,21.7245,21.7492,16678.0
2016-05-04 14:10:00,26.39,26.39,26.34,26.35,17136.0,21.7492,21.7492,21.708,21.7162,17136.0
2016-05-04 14:20:00,26.35,26.4,26.32,26.39,18374.0,21.7162,21.7575,21.6915,21.7492,18374.0
2016-05-04 14:30:00,26.4,26.42,26.38,26.41,14951.0,21.7575,21.7739,21.741,21.7657,14951.0
2016-05-04 14:40:00,26.41,26.42,26.36,26.42,15207.0,21.7657,21.7739,21.7245,21.7739,15207.0
2016-05-04 14:50:00,26.42,26.44,26.41,26.44,9290.0,21.7739,21.7904,21.7657,21.7904,9290.0
2016-05-04 15:00:00,26.44,26.45,26.38,26.41,14088.0,21.7904,21.7987,21.741,21.7657,14088.0
2016-05-04 15:10:00,26.4,26.46,26.39,26.43,20689.0,21.7575,21.8069,21.7492,21.7822,20689.0
2016-05-04 15:20:00,26.43,26.46,26.42,26.45,12066.0,21.7822,21.8069,21.7739,21.7987,12066.0
2016-05-04 15:30:00,26.44,26.46,26.42,26.46,24518.0,21.7904,21.8069,21.7739,21.8069,24518.0
2016-05-04 15:40:00,26.45,26.51,26.44,26.46,41170.0,21.7987,21.8481,21.7904,21.8069,41170.0
2016-05-04 15:50:00,26.46,26.49,26.41,26.41,89192.0,21.8069,21.8316,21.7657,21.7657,89192.0
2016-05-05 09:30:00,26.0,26.0,25.4,25.57,77379.0,21.4278,21.4278,20.9333,21.0734,77379.0
2016-05-05 09:40:00,25.54,25.57,25.18,25.32,115029.0,21.0487,21.0734,20.752,20.8674,115029.0
2016-05-05 09:50:00,25.36,25.56,25.36,25.44,65677.0,20.9003,21.0652,20.9003,20.9663,65677.0
2016-05-05 10:00:00,25.43,25.58,25.36,25.55,84150.0,20.958,21.0817,20.9003,21.0569,84150.0
2016-05-05 10:10:00,25.53,25.69,25.49,25.64,86169.0,21.0404,21.1723,21.0075,21.1311,86169.0
2016-05-05 10:20:00,25.62,25.65,25.45,25.45,89609.0,21.1146,21.1393,20.9745,20.9745,89609.0
2016-05-05 10:30:00,25.45,25.5,25.37,25.41,89765.0,20.9745,21.0157,20.9086,20.9415,89765.0
2016-05-05 10:40:00,25.4,25.42,25.32,25.39,97866.0,20.9333,20.9498,20.8674,20.9251,97866.0
2016-05-05 10:50:00,25.39,25.42,25.13,25.15,96929.0,20.9251,20.9498,20.7108,20.7273,96929.0
2016-05-05 11:00:00,25.15,25.35,25.12,25.26,95735.0,20.7273,20.8921,20.7025,20.8179,95735.0
2016-05-05 11:10:00,25.26,25.34,25.18,25.22,60451.0,20.8179,20.8839,20.752,20.785,60451.0
2016-05-05 11:20:00,25.22,25.28,25.19,25.24,48238.0,20.785,20.8344,20.7602,20.8014,48238.0
2016-05-05 11:30:00,25.24,25.31,25.22,25.22,37784.0,20.8014,20.8591,20.785,20.785,37784.0
2016-05-05 11:40:00,25.23,25.26,25.19,25.22,29689.0,20.7932,20.8179,20.7602,20.785,29689.0
2016-05-05 11:50:00,25.22,25.23,25.13,25.19,54011.0,20.785,20.7932,20.7108,20.7602,54011.0
2016-05-05 12:00:00,25.17,25.24,25.08,25.08,57238.0,20.7438,20.8014,20.6696,20.6696,57238.0
2016-05-05 12:10:00,25.08,25.15,25.06,25.1,54592.0,20.6696,20.7273,20.6531,20.6861,54592.0
2016-05-05 12:20:00,25.11,25.14,25.04,25.05,33729.0,20.6943,20.719,20.6366,20.6449,33729.0
2016-05-05 12:30:00,25.05,25.12,25.03,25.06,71637.0,20.6449,20.7025,20.6284,20.6531,71637.0
2016-05-05 12:40:00,25.07,25.13,24.94,24.95,74939.0,20.6613,20.7108,20.5542,20.5624,74939.0
2016-05-05 12:50:00,24.94,24.97,24.88,24.92,74953.0,20.5542,20.5789,20.5048,20.5377,74953.0
2016-05-05 13:00:00,24.94,24.96,24.74,24.76,135217.0,20.5542,20.5707,20.3894,20.4059,135217.0
2016-05-05 13:10:00,24.74,24.75,24.67,24.7,75934.0,20.3894,20.3976,20.3317,20.3564,75934.0
2016-05-05 13:20:00,24.7,24.74,24.48,24.52,211083.0,20.3564,20.3894,20.1751,20.2081,211083.0
2016-05-05 13:30:00,24.53,24.83,24.51,24.78,211734.0,20.2163,20.4635,20.1998,20.4223,211734.0
2016-05-05 13:40:00,24.78,24.89,24.75,24.76,92739.0,20.4223,20.513,20.3976,20.4059,92739.0
2016-05-05 13:50:00,24.75,25.11,24.75,25.03,124704.0,20.3976,20.6943,20.3976,20.6284,124704.0
2016-05-05 14:00:00,25.03,25.14,24.93,25.11,79770.0,20.6284,20.719,20.546,20.6943,79770.0
2016-05-05 14:10:00,25.12,25.14,24.91,24.93,54471.0,20.7025,20.719,20.5295,20.546,54471.0
2016-05-05 14:20:00,24.95,24.97,24.89,24.9,62903.0,20.5624,20.5789,20.513,20.5212,62903.0
2016-05-05 14:30:00,24.9,24.92,24.86,24.9,64118.0,20.5212,20.5377,20.4883,20.5212,64118.0
2016-05-05 14:40:00,24.9,24.93,24.88,24.92,42009.0,20.5212,20.546,20.5048,20.5377,42009.0
2016-05-05 14:50:00,24.91,24.99,24.91,24.96,56089.0,20.5295,20.5954,20.5295,20.5707,56089.0
2016-05-05 15:00:00,24.97,25.01,24.94,24.97,45694.0,20.5789,20.6119,20.5542,20.5789,45694.0
2016-05-05 15:10:00,24.98,25.01,24.96,25.0,76952.0,20.5872,20.6119,20.5707,20.6036,76952.0
2016-05-05 15:20:00,24.99,25.0,24.92,24.92,78615.0,20.5954,20.6036,20.5377,20.5377,78615.0
2016-05-05 15:30:00,24.93,24.96,24.88,24.88,170453.0,20.546,20.5707,20.5048,20.5048,170453.0
2016-05-05 15:40:00,24.89,24.94,24.88,24.9,122558.0,20.513,20.5542,20.5048,20.5212,122558.0
2016-05-05 15:50:00,24.9,24.91,24.83,24.85,210849.0,20.5212,20.5295,20.4635,20.48,210849.0
2016-05-06 09:30:00,24.8,24.91,24.26,24.45,87340.0,20.4388,20.5295,19.9938,20.1504,87340.0
2016-05-06 09:40:00,24.44,24.54,24.32,24.32,96135.0,20.1421,20.2245,20.0432,20.0432,96135.0
2016-05-06 09:50:00,24.32,24.51,24.26,24.39,148148.0,20.0432,20.1998,19.9938,20.1009,148148.0
2016-05-06 10:00:00,24.4,24.51,24.36,24.5,104492.0,20.1092,20.1998,20.0762,20.1916,104492.0
2016-05-06 10:10:00,24.5,24.5,24.29,24.35,119855.0,20.1916,20.1916,20.0185,20.068,119855.0
2016-05-06 10:20:00,24.35,24.51,24.3,24.5,92410.0,20.068,20.1998,20.0267,20.1916,92410.0
2016-05-06 10:30:00,24.49,24.51,24.42,24.45,51870.0,20.1833,20.1998,20.1256,20.1504,51870.0
2016-05-06 10:40:00,24.45,24.45,24.27,24.29,130900.0,20.1504,20.1504,20.002,20.0185,130900.0
2016-05-06 10:50:00,24.3,24.31,24.22,24.31,68220.0,20.0267,20.035,19.9608,20.035,68220.0
2016-05-06 11:00:00,24.31,24.48,24.31,24.45,40734.0,20.035,20.1751,20.035,20.1504,40734.0
2016-05-06 11:10:00,24.46,24.49,24.37,24.39,92204.0,20.1586,20.1833,20.0844,20.1009,92204.0
2016-05-06 11:20:00,24.4,24.42,24.39,24.41,103353.0,20.1092,20.1256,20.1009,20.1174,103353.0
2016-05-06 11:30:00,24.41,24.41,24.37,24.41,63459.0,20.1174,20.1174,20.0844,20.1174,63459.0
2016-05-06 11:40:00,24.41,24.51,24.4,24.46,43769.0,20.1174,20.1998,20.1092,20.1586,43769.0
2016-05-06 11:50:00,24.46,24.53,24.46,24.52,46652.0,20.1586,20.2163,20.1586,20.2081,46652.0
2016-05-06 12:00:00,24.53,24.65,24.52,24.65,24872.0,20.2163,20.3152,20.2081,20.3152,24872.0
2016-05-06 12:10:00,24.67,24.79,24.66,24.71,86548.0,20.3317,20.4306,20.3234,20.3646,86548.0
2016-05-06 12:20:00,24.71,24.71,24.66,24.7,24380.0,20.3646,20.3646,20.3234,20.3564,24380.0
2016-05-06 12:30:00,24.7,24.71,24.65,24.7,33840.0,20.3564,20.3646,20.3152,20.3564,33840.0
2016-05-06 12:40:00,24.69,24.71,24.67,24.71,30094.0,20.3482,20.3646,20.3317,20.3646,30094.0
2016-05-06 12:50:00,24.7,24.72,24.69,24.71,73675.0,20.3564,20.3729,20.3482,20.3646,73675.0
2016-05-06 13:00:00,24.72,24.85,24.68,24.85,60795.0,20.3729,20.48,20.3399,20.48,60795.0
2016-05-06 13:10:00,24.85,25.01,24.85,25.0,83090.0,20.48,20.6119,20.48,20.6036,83090.0
2016-05-06 13:20:00,25.01,25.12,25.0,25.04,30054.0,20.6119,20.7025,20.6036,20.6366,30054.0
2016-05-06 13:30:00,25.03,25.03,24.93,24.99,77114.0,20.6284,20.6284,20.546,20.5954,77114.0
2016-05-06 13:40:00,24.98,25.01,24.97,25.01,42967.0,20.5872,20.6119,20.5789,20.6119,42967.0
2016-05-06 13:50:00,25.0,25.04,24.96,25.01,82701.0,20.6036,20.6366,20.5707,20.6119,82701.0
2016-05-06 14:00:00,25.01,25.22,25.0,25.14,83954.0,20.6119,20.785,20.6036,20.719,83954.0
2016-05-06 14:10:00,25.15,25.19,25.13,25.17,23648.0,20.7273,20.7602,20.7108,20.7438,23648.0
2016-05-06 14:20:00,25.18,25.22,25.09,25.1,38729.0,20.752,20.785,20.6778,20.6861,38729.0
2016-05-06 14:30:00,25.1,25.1,25.03,25.05,36101.0,20.6861,20.6861,20.6284,20.6449,36101.0
2016-05-06 14:40:00,25.05,25.14,25.04,25.14,49145.0,20.6449,20.719,20.6366,20.719,49145.0
2016-05-06 14:50:00,25.14,25.18,25.12,25.12,71094.0,20.719,20.752,20.7025,20.7025,71094.0
2016-05-06 15:00:00,25.12,25.14,25.06,25.07,40882.0,20.7025,20.719,20.6531,20.6613,40882.0
2016-05-06 15:10:00,25.08,25.08,25.0,25.07,49551.0,20.6696,20.6696,20.6036,20.6613,49551.0
2016-05-06 15:20:00,25.07,25.09,25.05,25.07,28621.0,20.6613,20.6778,20.6449,20.6613,28621.0
2016-05-06 15:30:00,25.07,25.1,24.98,25.05,92506.0,20.6613,20.6861,20.5872,20.6449,92506.0
2016-05-06 15:40:00,25.05,25.06,25.02,25.05,90591.0,20.6449,20.6531,20.6201,20.6449,90591.0
2016-05-06 15:50:00,25.05,25.11,25.02,25.05,298765.0,20.6449,20.6943,20.6201,20.6449,298765.0
2016-05-09 09:30:00,25.11,25.58,25.09,25.57,61035.0,20.6943,21.0817,20.6778,21.0734,61035.0
2016-05-09 09:40:00,25.57,25.67,25.43,25.66,104425.0,21.0734,21.1558,20.958,21.1476,104425.0
2016-05-09 09:50:00,25.66,26.0,25.66,25.89,123000.0,21.1476,21.4278,21.1476,21.3371,123000.0
2016-05-09 10:00:00,25.9,25.97,25.75,25.95,87399.0,21.3454,21.4031,21.2218,21.3866,87399.0
2016-05-09 10:10:00,25.95,26.0,25.88,25.97,61528.0,21.3866,21.4278,21.3289,21.4031,61528.0
2016-05-09 10:20:00,25.98,25.99,25.78,25.87,49723.0,21.4113,21.4196,21.2465,21.3207,49723.0
2016-05-09 10:30:00,25.87,25.91,25.8,25.84,62514.0,21.3207,21.3536,21.263,21.2959,62514.0
2016-05-09 10:40:00,25.86,25.9,25.83,25.85,57338.0,21.3124,21.3454,21.2877,21.3042,57338.0
2016-05-09 10:50:00,25.86,25.91,25.84,25.84,71026.0,21.3124,21.3536,21.2959,21.2959,71026.0
2016-05-09 11:00:00,25.85,25.91,25.78,25.78,38849.0,21.3042,21.3536,21.2465,21.2465,38849.0
2016-05-09 11:10:00,25.78,25.82,25.44,25.46,57855.0,21.2465,21.2794,20.9663,20.9828,57855.0
2016-05-09 11:20:00,25.46,25.46,25.28,25.41,111785.0,20.9828,20.9828,20.8344,20.9415,111785.0
2016-05-09 11:30:00,25.43,25.53,25.42,25.49,61898.0,20.958,21.0404,20.9498,21.0075,61898.0
2016-05-09 11:40:00,25.49,25.52,25.46,25.48,38567.0,21.0075,21.0322,20.9828,20.9992,38567.0
2016-05-09 11:50:00,25.48,25.49,25.38,25.45,23833.0,20.9992,21.0075,20.9168,20.9745,23833.0
2016-05-09 12:00:00,25.45,25.48,25.35,25.39,32534.0,20.9745,20.9992,20.8921,20.9251,32534.0
2016-05-09 12:10:00,25.38,25.48,25.38,25.48,18702.0,20.9168,20.9992,20.9168,20.9992,18702.0
2016-05-09 12:20:00,25.49,25.55,25.49,25.5,32023.0,21.0075,21.0569,21.0075,21.0157,32023.0
2016-05-09 12:30:00,25.51,25.62,25.51,25.58,24523.0,21.024,21.1146,21.024,21.0817,24523.0
2016-05-09 12:40:00,25.58,25.73,25.57,25.71,42632.0,21.0817,21.2053,21.0734,21.1888,42632.0
2016-05-09 12:50:00,25.71,25.76,25.66,25.76,22834.0,21.1888,21.23,21.1476,21.23,22834.0
2016-05-09 13:00:00,25.76,25.81,25.69,25.81,38477.0,21.23,21.2712,21.1723,21.2712,38477.0
2016-05-09 13:10:00,25.82,25.85,25.7,25.71,25928.0,21.2794,21.3042,21.1806,21.1888,25928.0
2016-05-09 13:20:00,25.71,25.77,25.68,25.74,36221.0,21.1888,21.2382,21.1641,21.2135,36221.0
2016-05-09 13:30:00,25.75,25.78,25.69,25.69,22494.0,21.2218,21.2465,21.1723,21.1723,22494.0
2016-05-09 13:40:00,25.69,25.72,25.65,25.69,33116.0,21.1723,21.197,21.1393,21.1723,33116.0
2016-05-09 13:50:00,25.69,25.73,25.65,25.67,17725.0,21.1723,21.2053,21.1393,21.1558,17725.0
2016-05-09 14:00:00,25.67,25.72,25.64,25.7,41990.0,21.1558,21.197,21.1311,21.1806,41990.0
2016-05-09 14:10:00,25.71,25.76,25.65,25.67,33736.0,21.1888,21.23,21.1393,21.1558,33736.0
2016-05-09 14:20:00,25.67,25.8,25.66,25.8,36527.0,21.1558,21.263,21.1476,21.263,36527.0
2016-05-09 14:30:00,25.79,25.8,25.73,25.78,21135.0,21.2547,21.263,21.2053,21.2465,21135.0
2016-05-09 14:40:00,25.78,25.81,25.74,25.75,27707.0,21.2465,21.2712,21.2135,21.2218,27707.0
2016-05-09 14:50:00,25.75,25.85,25.73,25.77,42641.0,21.2218,21.3042,21.2053,21.2382,42641.0
2016-05-09 15:00:00,25.77,25.79,25.67,25.69,47672.0,21.2382,21.2547,21.1558,21.1723,47672.0
2016-05-09 15:10:00,25.69,25.74,25.63,25.69,45790.0,21.1723,21.2135,21.1229,21.1723,45790.0
2016-05-09 15:20:00,25.7,25.74,25.7,25.72,21562.0,21.1806,21.2135,21.1806,21.197,21562.0
2016-05-09 15:30:00,25.73,25.73,25.67,25.68,67060.0,21.2053,21.2053,21.1558,21.1641,67060.0
2016-05-09 15:40:00,25.69,25.73,25.68,25.69,110057.0,21.1723,21.2053,21.1641,21.1723,110057.0
2016-05-09 15:50:00,25.68,25.68,25.56,25.57,218609.0,21.1641,21.1641,21.0652,21.0734,218609.0
2016-05-10 09:30:00,24.6,24.66,24.15,24.63,299929.0,20.274,20.3234,19.9031,20.2987,299929.0
2016-05-10 09:40:00,24.6,25.15,24.6,24.93,174367.0,20.274,20.7273,20.274,20.546,174367.0
2016-05-10 09:50:00,24.94,25.0,24.79,24.92,75507.0,20.5542,20.6036,20.4306,20.5377,75507.0
2016-05-10 10:00:00,24.91,24.95,24.56,24.67,136443.0,20.5295,20.5624,20.241,20.3317,136443.0
2016-05-10 10:10:00,24.66,24.86,24.66,24.86,149430.0,20.3234,20.4883,20.3234,20.4883,149430.0
2016-05-10 10:20:00,24.87,25.01,24.84,25.0,94411.0,20.4965,20.6119,20.4718,20.6036,94411.0
2016-05-10 10:30:00,25.0,25.01,24.9,24.91,76893.0,20.6036,20.6119,20.5212,20.5295,76893.0
2016-05-10 10:40:00,24.92,24.96,24.89,24.94,104868.0,20.5377,20.5707,20.513,20.5542,104868.0
2016-05-10 10:50:00,24.93,24.95,24.89,24.9,110411.0,20.546,20.5624,20.513,20.5212,110411.0
2016-05-10 11:00:00,24.9,24.95,24.88,24.92,59833.0,20.5212,20.5624,20.5048,20.5377,59833.0
2016-05-10 11:10:00,24.91,24.93,24.86,24.86,56508.0,20.5295,20.546,20.4883,20.4883,56508.0
2016-05-10 11:20:00,24.86,24.88,24.8,24.8,100600.0,20.4883,20.5048,20.4388,20.4388,100600.0
2016-05-10 11:30:00,24.8,24.81,24.65,24.72,70127.0,20.4388,20.4471,20.3152,20.3729,70127.0
2016-05-10 11:40:00,24.72,24.74,24.65,24.71,21094.0,20.3729,20.3894,20.3152,20.3646,21094.0
2016-05-10 11:50:00,24.7,24.9,24.67,24.87,50094.0,20.3564,20.5212,20.3317,20.4965,50094.0
2016-05-10 12:00:00,24.88,25.01,24.82,24.99,38711.0,20.5048,20.6119,20.4553,20.5954,38711.0
2016-05-10 12:10:00,25.0,25.1,25.0,25.08,28735.0,20.6036,20.6861,20.6036,20.6696,28735.0
2016-05-10 12:20:00,25.09,25.12,25.04,25.12,26029.0,20.6778,20.7025,20.6366,20.7025,26029.0
2016-05-10 12:30:00,25.12,25.14,24.97,25.0,30795.0,20.7025,20.719,20.5789,20.6036,30795.0
2016-05-10 12:40:00,24.99,25.02,24.92,24.95,75138.0,20.5954,20.6201,20.5377,20.5624,75138.0
2016-05-10 12:50:00,24.96,25.03,24.93,25.0,31522.0,20.5707,20.6284,20.546,20.6036,31522.0
2016-05-10 13:00:00,25.0,25.06,24.99,25.04,20279.0,20.6036,20.6531,20.5954,20.6366,20279.0
2016-05-10 13:10:00,25.03,25.04,25.01,25.01,15953.0,20.6284,20.6366,20.6119,20.6119,15953.0
2016-05-10 13:20:00,25.02,25.11,25.01,25.1,28136.0,20.6201,20.6943,20.6119,20.6861,28136.0
2016-05-10 13:30:00,25.09,25.12,25.04,25.05,26803.0,20.6778,20.7025,20.6366,20.6449,26803.0
2016-05-10 13:40:00,25.06,25.1,25.06,25.08,18421.0,20.6531,20.6861,20.6531,20.6696,18421.0
2016-05-10 13:50:00,25.08,25.08,25.03,25.08,21468.0,20.6696,20.6696,20.6284,20.6696,21468.0
2016-05-10 14:00:00,25.08,25.12,25.07,25.09,20614.0,20.6696,20.7025,20.6613,20.6778,20614.0
2016-05-10 14:10:00,25.08,25.1,25.05,25.07,23110.0,20.6696,20.6861,20.6449,20.6613,23110.0
2016-05-10 14:20:00,25.07,25.11,25.04,25.07,31909.0,20.6613,20.6943,20.6366,20.6613,31909.0
2016-05-10 14:30:00,25.07,25.1,25.03,25.09,34610.0,20.6613,20.6861,20.6284,20.6778,34610.0
2016-05-10 14:40:00,25.09,25.1,25.06,25.09,17098.0,20.6778,20.6861,20.6531,20.6778,17098.0
2016-05-10 14:50:00,25.08,25.11,25.03,25.05,32918.0,20.6696,20.6943,20.6284,20.6449,32918.0
2016-05-10 15:00:00,25.05,25.13,25.05,25.13,24986.0,20.6449,20.7108,20.6449,20.7108,24986.0
2016-05-10 15:10:00,25.13,25.18,25.12,25.15,42976.0,20.7108,20.752,20.7025,20.7273,42976.0
2016-05-10 15:20:00,25.16,25.18,25.12,25.12,35299.0,20.7355,20.752,20.7025,20.7025,35299.0
2016-05-10 15:30:00,25.13,25.13,25.08,25.11,47643.0,20.7108,20.7108,20.6696,20.6943,47643.0
2016-05-10 15:40:00,25.11,25.14,25.08,25.09,88872.0,20.6943,20.719,20.6696,20.6778,88872.0
2016-05-10 15:50:00,25.09,25.13,25.05,25.1,124253.0,20.6778,20.7108,20.6449,20.6861,124253.0
2016-05-11 09:30:00,24.64,24.75,24.44,24.49,70565.0,20.307,20.3976,20.1421,20.1833,70565.0
2016-05-11 09:40:00,24.5,24.84,24.48,24.74,67635.0,20.1916,20.4718,20.1751,20.3894,67635.0
2016-05-11 09:50:00,24.73,24.8,24.66,24.72,77563.0,20.3811,20.4388,20.3234,20.3729,77563.0
2016-05-11 10:00:00,24.73,24.75,24.47,24.57,67626.0,20.3811,20.3976,20.1669,20.2493,67626.0
2016-05-11 10:10:00,24.57,24.6,24.45,24.56,26113.0,20.2493,20.274,20.1504,20.241,26113.0
2016-05-11 10:20:00,24.56,24.64,24.49,24.55,42240.0,20.241,20.307,20.1833,20.2328,42240.0
2016-05-11 10:30:00,24.55,24.63,24.54,24.55,51546.0,20.2328,20.2987,20.2245,20.2328,51546.0
2016-05-11 10:40:00,24.57,24.58,24.38,24.38,111909.0,20.2493,20.2575,20.0927,20.0927,111909.0
2016-05-11 10:50:00,24.38,24.55,24.38,24.46,43542.0,20.0927,20.2328,20.0927,20.1586,43542.0
2016-05-11 11:00:00,24.46,24.48,24.28,24.29,48432.0,20.1586,20.1751,20.0103,20.0185,48432.0
2016-05-11 11:10:00,24.28,24.29,24.22,24.22,65505.0,20.0103,20.0185,19.9608,19.9608,65505.0
2016-05-11 11:20:00,24.23,24.27,24.16,24.19,78759.0,19.9691,20.002,19.9114,19.9361,78759.0
2016-05-11 11:30:00,24.19,24.29,24.17,24.25,40429.0,19.9361,20.0185,19.9196,19.9855,40429.0
2016-05-11 11:40:00,24.24,24.33,24.24,24.3,27194.0,19.9773,20.0515,19.9773,20.0267,27194.0
2016-05-11 11:50:00,24.3,24.36,24.26,24.34,39284.0,20.0267,20.0762,19.9938,20.0597,39284.0
2016-05-11 12:00:00,24.32,24.41,24.32,24.4,26702.0,20.0432,20.1174,20.0432,20.1092,26702.0
2016-05-11 12:10:00,24.4,24.41,24.32,24.33,40814.0,20.1092,20.1174,20.0432,20.0515,40814.0
2016-05-11 12:20:00,24.34,24.41,24.34,24.39,23267.0,20.0597,20.1174,20.0597,20.1009,23267.0
2016-05-11 12:30:00,24.39,24.4,24.34,24.34,25926.0,20.1009,20.1092,20.0597,20.0597,25926.0
2016-05-11 12:40:00,24.34,24.42,24.33,24.42,22249.0,20.0597,20.1256,20.0515,20.1256,22249.0
2016-05-11 12:50:00,24.42,24.42,24.35,24.36,31196.0,20.1256,20.1256,20.068,20.0762,31196.0
2016-05-11 13:00:00,24.35,24.41,24.35,24.38,21383.0,20.068,20.1174,20.068,20.0927,21383.0
2016-05-11 13:10:00,24.38,24.43,24.37,24.38,43696.0,20.0927,20.1339,20.0844,20.0927,43696.0
2016-05-11 13:20:00,24.39,24.42,24.35,24.41,65724.0,20.1009,20.1256,20.068,20.1174,65724.0
2016-05-11 13:30:00,24.4,24.45,24.35,24.45,68300.0,20.1092,20.1504,20.068,20.1504,68300.0
2016-05-11 13:40:00,24.44,24.45,24.41,24.42,23920.0,20.1421,20.1504,20.1174,20.1256,23920.0
2016-05-11 13:50:00,24.42,24.44,24.39,24.39,18215.0,20.1256,20.1421,20.1009,20.1009,18215.0
2016-05-11 14:00:00,24.39,24.4,24.25,24.25,49883.0,20.1009,20.1092,19.9855,19.9855,49883.0
2016-05-11 14:10:00,24.25,24.26,24.17,24.21,46559.0,19.9855,19.9938,19.9196,19.9526,46559.0
2016-05-11 14:20:00,24.2,24.22,24.18,24.21,20144.0,19.9443,19.9608,19.9278,19.9526,20144.0
2016-05-11 14:30:00,24.22,24.27,24.2,24.26,25270.0,19.9608,20.002,19.9443,19.9938,25270.0
2016-05-11 14:40:00,24.25,24.26,24.13,24.18,73638.0,19.9855,19.9938,19.8866,19.9278,73638.0
2016-05-11 14:50:00,24.19,24.2,24.11,24.14,41941.0,19.9361,19.9443,19.8702,19.8949,41941.0
2016-05-11 15:00:00,24.14,24.16,24.05,24.13,113035.0,19.8949,19.9114,19.8207,19.8866,113035.0
2016-05-11 15:10:00,24.13,24.25,24.13,24.23,48835.0,19.8866,19.9855,19.8866,19.9691,48835.0
2016-05-11 15:20:00,24.23,24.25,24.17,24.21,74413.0,19.9691,19.9855,19.9196,19.9526,74413.0
2016-05-11 15:30:00,24.21,24.23,24.12,24.18,105019.0,19.9526,19.9691,19.8784,19.9278,105019.0
2016-05-11 15:40:00,24.18,24.19,24.09,24.12,225945.0,19.9278,19.9361,19.8537,19.8784,225945.0
2016-05-11 15:50:00,24.12,24.16,24.04,24.06,242013.0,19.8784,19.9114,19.8125,19.829,242013.0
2016-05-12 09:30:00,24.04,24.24,24.03,24.2,52299.0,19.8125,19.9773,19.8042,19.9443,52299.0
2016-05-12 09:40:00,24.2,24.35,24.04,24.3,79528.0,19.9443,20.068,19.8125,20.0267,79528.0
2016-05-12 09:50:00,24.28,24.37,24.04,24.07,46428.0,20.0103,20.0844,19.8125,19.8372,46428.0
2016-05-12 10:00:00,24.07,24.25,23.97,24.02,62885.0,19.8372,19.9855,19.7548,19.796,62885.0
2016-05-12 10:10:00,24.03,24.08,23.97,24.01,52677.0,19.8042,19.8454,19.7548,19.7877,52677.0
2016-05-12 10:20:00,24.03,24.25,24.01,24.11,73203.0,19.8042,19.9855,19.7877,19.8702,73203.0
2016-05-12 10:30:00,24.1,24.15,24.01,24.12,52940.0,19.8619,19.9031,19.7877,19.8784,52940.0
2016-05-12 10:40:00,24.11,24.11,24.0,24.07,45227.0,19.8702,19.8702,19.7795,19.8372,45227.0
2016-05-12 10:50:00,24.06,24.12,24.03,24.09,53120.0,19.829,19.8784,19.8042,19.8537,53120.0
2016-05-12 11:00:00,24.09,24.09,23.99,24.0,57248.0,19.8537,19.8537,19.7713,19.7795,57248.0
2016-05-12 11:10:00,24.0,24.0,23.9,23.98,61178.0,19.7795,19.7795,19.6971,19.763,61178.0
2016-05-12 11:20:00,23.98,24.19,23.94,24.19,41640.0,19.763,19.9361,19.7301,19.9361,41640.0
2016-05-12 11:30:00,24.19,24.31,24.18,24.29,26874.0,19.9361,20.035,19.9278,20.0185,26874.0
2016-05-12 11:40:00,24.29,24.38,24.26,24.36,65494.0,20.0185,20.0927,19.9938,20.0762,65494.0
2016-05-12 11:50:00,24.36,24.43,24.35,24.41,71801.0,20.0762,20.1339,20.068,20.1174,71801.0
2016-05-12 12:00:00,24.41,24.46,24.39,24.44,49899.0,20.1174,20.1586,20.1009,20.1421,49899.0
2016-05-12 12:10:00,24.44,24.45,24.34,24.35,82543.0,20.1421,20.1504,20.0597,20.068,82543.0
2016-05-12 12:20:00,24.36,24.38,24.22,24.25,35552.0,20.0762,20.0927,19.9608,19.9855,35552.0
2016-05-12 12:30:00,24.25,24.26,24.09,24.12,27686.0,19.9855,19.9938,19.8537,19.8784,27686.0
2016-05-12 12:40:00,24.13,24.18,24.05,24.09,133475.0,19.8866,19.9278,19.8207,19.8537,133475.0
2016-05-12 12:50:00,24.09,24.16,24.04,24.15,29990.0,19.8537,19.9114,19.8125,19.9031,29990.0
2016-05-12 13:00:00,24.16,24.16,24.09,24.1,27074.0,19.9114,19.9114,19.8537,19.8619,27074.0
2016-05-12 13:10:00,24.09,24.14,24.08,24.11,33798.0,19.8537,19.8949,19.8454,19.8702,33798.0
2016-05-12 13:20:00,24.11,24.19,24.07,24.18,29544.0,19.8702,19.9361,19.8372,19.9278,29544.0
2016-05-12 13:30:00,24.17,24.2,24.14,24.17,29354.0,19.9196,19.9443,19.8949,19.9196,29354.0
2016-05-12 13:40:00,24.17,24.21,24.14,24.19,28594.0,19.9196,19.9526,19.8949,19.9361,28594.0
2016-05-12 13:50:00,24.19,24.3,24.15,24.3,44644.0,19.9361,20.0267,19.9031,20.0267,44644.0
2016-05-12 14:00:00,24.3,24.36,24.29,24.36,43513.0,20.0267,20.0762,20.0185,20.0762,43513.0
2016-05-12 14:10:00,24.36,24.41,24.34,24.39,71685.0,20.0762,20.1174,20.0597,20.1009,71685.0
2016-05-12 14:20:00,24.4,24.4,24.35,24.38,68815.0,20.1092,20.1092,20.068,20.0927,68815.0
2016-05-12 14:30:00,24.38,24.41,24.23,24.23,66429.0,20.0927,20.1174,19.9691,19.9691,66429.0
2016-05-12 14:40:00,24.24,24.32,24.24,24.28,27364.0,19.9773,20.0432,19.9773,20.0103,27364.0
2016-05-12 14:50:00,24.28,24.34,24.28,24.32,27859.0,20.0103,20.0597,20.0103,20.0432,27859.0
2016-05-12 15:00:00,24.33,24.33,24.25,24.32,83542.0,20.0515,20.0515,19.9855,20.0432,83542.0
2016-05-12 15:10:00,24.31,24.36,24.27,24.29,50935.0,20.035,20.0762,20.002,20.0185,50935.0
2016-05-12 15:20:00,24.29,24.34,24.25,24.34,61613.0,20.0185,20.0597,19.9855,20.0597,61613.0
2016-05-12 15:30:00,24.34,24.34,24.27,24.31,59861.0,20.0597,20.0597,20.002,20.035,59861.0
2016-05-12 15:40:00,24.32,24.32,24.23,24.3,76664.0,20.0432,20.0432,19.9691,20.0267,76664.0
2016-05-12 15:50:00,24.3,24.31,24.22,24.26,241743.0,20.0267,20.035,19.9608,19.9938,241743.0
2016-05-13 09:30:00,23.95,24.12,23.9,24.12,72596.0,19.7383,19.8784,19.6971,19.8784,72596.0
2016-05-13 09:40:00,24.08,24.3,24.08,24.26,27683.0,19.8454,20.0267,19.8454,19.9938,27683.0
2016-05-13 09:50:00,24.27,24.27,23.99,24.07,40499.0,20.002,20.002,19.7713,19.8372,40499.0
2016-05-13 10:00:00,24.08,24.11,23.98,24.05,60881.0,19.8454,19.8702,19.763,19.8207,60881.0
2016-05-13 10:10:00,24.05,24.2,24.03,24.2,38765.0,19.8207,19.9443,19.8042,19.9443,38765.0
2016-05-13 10:20:00,24.2,24.21,24.09,24.12,35607.0,19.9443,19.9526,19.8537,19.8784,35607.0
2016-05-13 10:30:00,24.11,24.23,24.03,24.18,29540.0,19.8702,19.9691,19.8042,19.9278,29540.0
2016-05-13 10:40:00,24.18,24.2,24.12,24.15,61143.0,19.9278,19.9443,19.8784,19.9031,61143.0
2016-05-13 10:50:00,24.14,24.2,24.13,24.2,120034.0,19.8949,19.9443,19.8866,19.9443,120034.0
2016-05-13 11:00:00,24.19,24.34,24.17,24.34,107295.0,19.9361,20.0597,19.9196,20.0597,107295.0
2016-05-13 11:10:00,24.34,24.52,24.31,24.52,90105.0,20.0597,20.2081,20.035,20.2081,90105.0
2016-05-13 11:20:00,24.52,24.53,24.39,24.39,81443.0,20.2081,20.2163,20.1009,20.1009,81443.0
2016-05-13 11:30:00,24.39,24.4,24.2,24.23,90198.0,20.1009,20.1092,19.9443,19.9691,90198.0
2016-05-13 11:40:00,24.23,24.26,24.06,24.06,66032.0,19.9691,19.9938,19.829,19.829,66032.0
2016-05-13 11:50:00,24.07,24.13,24.03,24.1,71229.0,19.8372,19.8866,19.8042,19.8619,71229.0
2016-05-13 12:00:00,24.1,24.17,24.1,24.12,21878.0,19.8619,19.9196,19.8619,19.8784,21878.0
2016-05-13 12:10:00,24.12,24.23,24.12,24.21,24773.0,19.8784,19.9691,19.8784,19.9526,24773.0
2016-05-13 12:20:00,24.2,24.38,24.19,24.36,22770.0,19.9443,20.0927,19.9361,20.0762,22770.0
2016-05-13 12:30:00,24.35,24.38,24.24,24.24,16200.0,20.068,20.0927,19.9773,19.9773,16200.0
2016-05-13 12:40:00,24.25,24.25,24.12,24.16,17918.0,19.9855,19.9855,19.8784,19.9114,17918.0
2016-05-13 12:50:00,24.15,24.22,24.13,24.14,13170.0,19.9031,19.9608,19.8866,19.8949,13170.0
2016-05-13 13:00:00,24.13,24.16,24.1,24.13,17004.0,19.8866,19.9114,19.8619,19.8866,17004.0
2016-05-13 13:10:00,24.14,24.15,24.07,24.09,15623.0,19.8949,19.9031,19.8372,19.8537,15623.0
2016-05-13 13:20:00,24.09,24.14,24.04,24.04,22040.0,19.8537,19.8949,19.8125,19.8125,22040.0
2016-05-13 13:30:00,24.05,24.12,24.04,24.09,20174.0,19.8207,19.8784,19.8125,19.8537,20174.0
2016-05-13 13:40:00,24.08,24.11,24.05,24.05,21501.0,19.8454,19.8702,19.8207,19.8207,21501.0
2016-05-13 13:50:00,24.05,24.05,24.0,24.02,49787.0,19.8207,19.8207,19.7795,19.796,49787.0
2016-05-13 14:00:00,24.03,24.1,24.02,24.07,26585.0,19.8042,19.8619,19.796,19.8372,26585.0
2016-05-13 14:10:00,24.08,24.08,24.01,24.03,22758.0,19.8454,19.8454,19.7877,19.8042,22758.0
2016-05-13 14:20:00,24.02,24.03,23.96,24.03,21864.0,19.796,19.8042,19.7465,19.8042,21864.0
2016-05-13 14:30:00,24.03,24.06,24.0,24.01,29201.0,19.8042,19.829,19.7795,19.7877,29201.0
2016-05-13 14:40:00,24.0,24.02,23.97,24.01,33584.0,19.7795,19.796,19.7548,19.7877,33584.0
2016-05-13 14:50:00,24.02,24.05,23.96,24.01,32114.0,19.796,19.8207,19.7465,19.7877,32114.0
2016-05-13 15:00:00,24.01,24.02,23.99,24.01,34022.0,19.7877,19.796,19.7713,19.7877,34022.0
2016-05-13 15:10:00,24.01,24.06,23.99,24.04,26386.0,19.7877,19.829,19.7713,19.8125,26386.0
2016-05-13 15:20:00,24.05,24.07,24.02,24.04,31402.0,19.8207,19.8372,19.796,19.8125,31402.0
2016-05-13 15:30:00,24.04,24.05,23.99,24.01,58603.0,19.8125,19.8207,19.7713,19.7877,58603.0
2016-05-13 15:40:00,24.01,24.04,23.99,24.03,77612.0,19.7877,19.8125,19.7713,19.8042,77612.0
2016-05-13 15:50:00,24.03,24.06,23.99,24.05,218879.0,19.8042,19.829,19.7713,19.8207,218879.0
2016-05-16 09:30:00,24.07,24.2,23.95,24.03,43819.0,19.8372,19.9443,19.7383,19.8042,43819.0
2016-05-16 09:40:00,24.02,24.34,24.02,24.11,45385.0,19.796,20.0597,19.796,19.8702,45385.0
2016-05-16 09:50:00,24.12,24.19,23.9,23.93,83006.0,19.8784,19.9361,19.6971,19.7218,83006.0
2016-05-16 10:00:00,23.94,24.16,23.91,24.12,61905.0,19.7301,19.9114,19.7053,19.8784,61905.0
2016-05-16 10:10:00,24.13,24.16,24.03,24.04,52833.0,19.8866,19.9114,19.8042,19.8125,52833.0
2016-05-16 10:20:00,24.04,24.19,24.01,24.17,47738.0,19.8125,19.9361,19.7877,19.9196,47738.0
2016-05-16 10:30:00,24.18,24.21,24.1,24.2,62679.0,19.9278,19.9526,19.8619,19.9443,62679.0
2016-05-16 10:40:00,24.2,24.27,24.16,24.23,40572.0,19.9443,20.002,19.9114,19.9691,40572.0
2016-05-16 10:50:00,24.24,24.28,24.16,24.16,51105.0,19.9773,20.0103,19.9114,19.9114,51105.0
2016-05-16 11:00:00,24.15,24.22,24.07,24.11,35819.0,19.9031,19.9608,19.8372,19.8702,35819.0
2016-05-16 11:10:00,24.1,24.13,24.06,24.13,33935.0,19.8619,19.8866,19.829,19.8866,33935.0
2016-05-16 11:20:00,24.14,24.19,24.07,24.18,43949.0,19.8949,19.9361,19.8372,19.9278,43949.0
2016-05-16 11:30:00,24.18,24.22,24.15,24.21,31023.0,19.9278,19.9608,19.9031,19.9526,31023.0
2016-05-16 11:40:00,24.22,24.28,24.2,24.25,25466.0,19.9608,20.0103,19.9443,19.9855,25466.0
2016-05-16 11:50:00,24.25,24.34,24.21,24.33,52721.0,19.9855,20.0597,19.9526,20.0515,52721.0
2016-05-16 12:00:00,24.33,24.35,24.29,24.29,36715.0,20.0515,20.068,20.0185,20.0185,36715.0
2016-05-16 12:10:00,24.29,24.32,24.26,24.29,22577.0,20.0185,20.0432,19.9938,20.0185,22577.0
2016-05-16 12:20:00,24.29,24.32,24.25,24.25,18723.0,20.0185,20.0432,19.9855,19.9855,18723.0
2016-05-16 12:30:00,24.26,24.32,24.25,24.28,15250.0,19.9938,20.0432,19.9855,20.0103,15250.0
2016-05-16 12:40:00,24.28,24.36,24.25,24.32,29245.0,20.0103,20.0762,19.9855,20.0432,29245.0
2016-05-16 12:50:00,24.32,24.33,24.27,24.33,34527.0,20.0432,20.0515,20.002,20.0515,34527.0
2016-05-16 13:00:00,24.33,24.35,24.28,24.28,19146.0,20.0515,20.068,20.0103,20.0103,19146.0
2016-05-16 13:10:00,24.27,24.34,24.26,24.29,15537.0,20.002,20.0597,19.9938,20.0185,15537.0
2016-05-16 13:20:00,24.3,24.34,24.25,24.28,14265.0,20.0267,20.0597,19.9855,20.0103,14265.0
2016-05-16 13:30:00,24.27,24.31,24.25,24.3,17175.0,20.002,20.035,19.9855,20.0267,17175.0
2016-05-16 13:40:00,24.29,24.29,24.23,24.28,40840.0,20.0185,20.0185,19.9691,20.0103,40840.0
2016-05-16 13:50:00,24.28,24.31,24.27,24.3,30263.0,20.0103,20.035,20.002,20.0267,30263.0
2016-05-16 14:00:00,24.3,24.37,24.3,24.33,55040.0,20.0267,20.0844,20.0267,20.0515,55040.0
2016-05-16 14:10:00,24.33,24.35,24.32,24.32,27566.0,20.0515,20.068,20.0432,20.0432,27566.0
2016-05-16 14:20:00,24.33,24.35,24.29,24.33,30356.0,20.0515,20.068,20.0185,20.0515,30356.0
2016-05-16 14:30:00,24.33,24.38,24.3,24.38,44391.0,20.0515,20.0927,20.0267,20.0927,44391.0
2016-05-16 14:40:00,24.38,24.45,24.33,24.33,134546.0,20.0927,20.1504,20.0515,20.0515,134546.0
2016-05-16 14:50:00,24.34,24.34,24.25,24.25,30498.0,20.0597,20.0597,19.9855,19.9855,30498.0
2016-05-16 15:00:00,24.26,24.31,24.25,24.3,32691.0,19.9938,20.035,19.9855,20.0267,32691.0
2016-05-16 15:10:00,24.31,24.31,24.25,24.27,37318.0,20.035,20.035,19.9855,20.002,37318.0
2016-05-16 15:20:00,24.26,24.27,24.24,24.27,46981.0,19.9938,20.002,19.9773,20.002,46981.0
2016-05-16 15:30:00,24.27,24.27,24.23,24.25,67379.0,20.002,20.002,19.9691,19.9855,67379.0
2016-05-16 15:40:00,24.25,24.25,24.18,24.19,89974.0,19.9855,19.9855,19.9278,19.9361,89974.0
2016-05-16 15:50:00,24.19,24.26,24.13,24.25,319540.0,19.9361,19.9938,19.8866,19.9855,319540.0
2016-05-17 09:30:00,24.16,24.23,23.9,23.9,79047.0,19.9114,19.9691,19.6971,19.6971,79047.0
2016-05-17 09:40:00,23.9,23.98,23.71,23.75,198922.0,19.6971,19.763,19.5405,19.5735,198922.0
2016-05-17 09:50:00,23.74,23.98,23.7,23.83,215062.0,19.5652,19.763,19.5323,19.6394,215062.0
2016-05-17 10:00:00,23.84,23.86,23.73,23.79,63917.0,19.6476,19.6641,19.557,19.6064,63917.0
2016-05-17 10:10:00,23.77,23.84,23.68,23.72,86649.0,19.5899,19.6476,19.5158,19.5487,86649.0
2016-05-17 10:20:00,23.74,23.83,23.67,23.68,79232.0,19.5652,19.6394,19.5075,19.5158,79232.0
2016-05-17 10:30:00,23.68,23.75,23.64,23.72,84822.0,19.5158,19.5735,19.4828,19.5487,84822.0
2016-05-17 10:40:00,23.71,23.96,23.69,23.95,62730.0,19.5405,19.7465,19.524,19.7383,62730.0
2016-05-17 10:50:00,23.95,24.28,23.94,24.27,130583.0,19.7383,20.0103,19.7301,20.002,130583.0
2016-05-17 11:00:00,24.27,24.27,23.97,24.02,68475.0,20.002,20.002,19.7548,19.796,68475.0
2016-05-17 11:10:00,24.02,24.09,23.93,23.93,53868.0,19.796,19.8537,19.7218,19.7218,53868.0
2016-05-17 11:20:00,23.92,23.93,23.84,23.85,29765.0,19.7136,19.7218,19.6476,19.6559,29765.0
2016-05-17 11:30:00,23.85,23.99,23.83,23.93,42696.0,19.6559,19.7713,19.6394,19.7218,42696.0
2016-05-17 11:40:00,23.93,23.94,23.85,23.87,67378.0,19.7218,19.7301,19.6559,19.6724,67378.0
2016-05-17 11:50:00,23.87,23.98,23.85,23.92,87839.0,19.6724,19.763,19.6559,19.7136,87839.0
2016-05-17 12:00:00,23.94,23.96,23.81,23.84,53235.0,19.7301,19.7465,19.6229,19.6476,53235.0
2016-05-17 12:10:00,23.85,23.86,23.78,23.8,33996.0,19.6559,19.6641,19.5982,19.6147,33996.0
2016-05-17 12:20:00,23.8,23.8,23.75,23.79,22905.0,19.6147,19.6147,19.5735,19.6064,22905.0
2016-05-17 12:30:00,23.8,23.91,23.77,23.89,24894.0,19.6147,19.7053,19.5899,19.6888,24894.0
2016-05-17 12:40:00,23.89,23.94,23.82,23.88,19974.0,19.6888,19.7301,19.6312,19.6806,19974.0
2016-05-17 12:50:00,23.88,23.91,23.85,23.89,27607.0,19.6806,19.7053,19.6559,19.6888,27607.0
2016-05-17 13:00:00,23.89,23.89,23.81,23.83,23240.0,19.6888,19.6888,19.6229,19.6394,23240.0
2016-05-17 13:10:00,23.84,23.9,23.84,23.89,18525.0,19.6476,19.6971,19.6476,19.6888,18525.0
2016-05-17 13:20:00,23.89,23.95,23.89,23.91,32627.0,19.6888,19.7383,19.6888,19.7053,32627.0
2016-05-17 13:30:00,23.91,23.91,23.81,23.81,14777.0,19.7053,19.7053,19.6229,19.6229,14777.0
2016-05-17 13:40:00,23.8,23.85,23.76,23.77,17850.0,19.6147,19.6559,19.5817,19.5899,17850.0
2016-05-17 13:50:00,23.77,23.77,23.57,23.6,43403.0,19.5899,19.5899,19.4251,19.4498,43403.0
2016-05-17 14:00:00,23.6,23.66,23.6,23.62,23055.0,19.4498,19.4993,19.4498,19.4663,23055.0
2016-05-17 14:10:00,23.61,23.64,23.48,23.48,51313.0,19.4581,19.4828,19.3509,19.3509,51313.0
2016-05-17 14:20:00,23.49,23.52,23.36,23.41,66003.0,19.3592,19.3839,19.252,19.2933,66003.0
2016-05-17 14:30:00,23.42,23.42,23.35,23.39,71216.0,19.3015,19.3015,19.2438,19.2768,71216.0
2016-05-17 14:40:00,23.39,23.4,23.34,23.36,90881.0,19.2768,19.285,19.2356,19.252,90881.0
2016-05-17 14:50:00,23.36,23.4,23.31,23.38,31906.0,19.252,19.285,19.2108,19.2685,31906.0
2016-05-17 15:00:00,23.38,23.38,23.31,23.33,120813.0,19.2685,19.2685,19.2108,19.2273,120813.0
2016-05-17 15:10:00,23.33,23.34,23.23,23.24,79894.0,19.2273,19.2356,19.1449,19.1532,79894.0
2016-05-17 15:20:00,23.24,23.25,23.12,23.13,141869.0,19.1532,19.1614,19.0543,19.0625,141869.0
2016-05-17 15:30:00,23.12,23.17,22.99,23.03,396510.0,19.0543,19.0955,18.9471,18.9801,396510.0
2016-05-17 15:40:00,23.03,23.12,23.01,23.04,368852.0,18.9801,19.0543,18.9636,18.9883,368852.0
2016-05-17 15:50:00,23.04,23.13,23.01,23.08,489403.0,18.9883,19.0625,18.9636,19.0213,489403.0
2016-05-18 09:30:00,22.92,23.06,22.59,22.71,91212.0,18.8894,19.0048,18.6175,18.7164,91212.0
2016-05-18 09:40:00,22.73,22.74,22.55,22.62,180951.0,18.7328,18.7411,18.5845,18.6422,180951.0
2016-05-18 09:50:00,22.64,22.76,22.63,22.73,109862.0,18.6587,18.7576,18.6504,18.7328,109862.0
2016-05-18 10:00:00,22.74,22.82,22.69,22.82,93939.0,18.7411,18.807,18.6999,18.807,93939.0
2016-05-18 10:10:00,22.84,23.0,22.82,22.87,101892.0,18.8235,18.9554,18.807,18.8482,101892.0
2016-05-18 10:20:00,22.88,23.13,22.81,23.1,128440.0,18.8565,19.0625,18.7988,19.0378,128440.0
2016-05-18 10:30:00,23.1,23.1,22.92,22.95,133686.0,19.0378,19.0378,18.8894,18.9141,133686.0
2016-05-18 10:40:00,22.95,23.01,22.85,22.85,87272.0,18.9141,18.9636,18.8317,18.8317,87272.0
2016-05-18 10:50:00,22.85,22.92,22.83,22.84,66877.0,18.8317,18.8894,18.8153,18.8235,66877.0
2016-05-18 11:00:00,22.85,23.0,22.8,22.98,49491.0,18.8317,18.9554,18.7905,18.9389,49491.0
2016-05-18 11:10:00,22.98,23.04,22.92,22.97,39403.0,18.9389,18.9883,18.8894,18.9306,39403.0
2016-05-18 11:20:00,22.98,23.01,22.86,23.01,35783.0,18.9389,18.9636,18.84,18.9636,35783.0
2016-05-18 11:30:00,23.01,23.04,22.91,22.92,40366.0,18.9636,18.9883,18.8812,18.8894,40366.0
2016-05-18 11:40:00,22.92,22.99,22.89,22.97,27447.0,18.8894,18.9471,18.8647,18.9306,27447.0
2016-05-18 11:50:00,22.97,23.07,22.95,23.0,37189.0,18.9306,19.013,18.9141,18.9554,37189.0
2016-05-18 12:00:00,23.0,23.01,22.95,22.96,27596.0,18.9554,18.9636,18.9141,18.9224,27596.0
2016-05-18 12:10:00,22.96,23.04,22.95,22.97,22961.0,18.9224,18.9883,18.9141,18.9306,22961.0
2016-05-18 12:20:00,22.97,23.04,22.95,22.96,17190.0,18.9306,18.9883,18.9141,18.9224,17190.0
2016-05-18 12:30:00,22.97,23.05,22.95,23.04,30948.0,18.9306,18.9966,18.9141,18.9883,30948.0
2016-05-18 12:40:00,23.04,23.04,22.98,23.04,41695.0,18.9883,18.9883,18.9389,18.9883,41695.0
2016-05-18 12:50:00,23.04,23.17,23.01,23.16,31547.0,18.9883,19.0955,18.9636,19.0872,31547.0
2016-05-18 13:00:00,23.16,23.17,23.08,23.1,25852.0,19.0872,19.0955,19.0213,19.0378,25852.0
2016-05-18 13:10:00,23.1,23.15,23.02,23.03,24493.0,19.0378,19.079,18.9718,18.9801,24493.0
2016-05-18 13:20:00,23.03,23.11,23.02,23.04,34301.0,18.9801,19.046,18.9718,18.9883,34301.0
2016-05-18 13:30:00,23.04,23.12,23.03,23.06,28075.0,18.9883,19.0543,18.9801,19.0048,28075.0
2016-05-18 13:40:00,23.06,23.09,23.0,23.05,32408.0,19.0048,19.0295,18.9554,18.9966,32408.0
2016-05-18 13:50:00,23.04,23.06,23.02,23.03,24504.0,18.9883,19.0048,18.9718,18.9801,24504.0
2016-05-18 14:00:00,23.03,23.03,22.8,22.92,34177.0,18.9801,18.9801,18.7905,18.8894,34177.0
2016-05-18 14:10:00,22.92,22.94,22.82,22.9,26996.0,18.8894,18.9059,18.807,18.8729,26996.0
2016-05-18 14:20:00,22.9,22.9,22.76,22.85,56939.0,18.8729,18.8729,18.7576,18.8317,56939.0
2016-05-18 14:30:00,22.84,22.87,22.72,22.85,38703.0,18.8235,18.8482,18.7246,18.8317,38703.0
2016-05-18 14:40:00,22.85,22.92,22.83,22.89,29877.0,18.8317,18.8894,18.8153,18.8647,29877.0
2016-05-18 14:50:00,22.88,22.99,22.87,22.89,33602.0,18.8565,18.9471,18.8482,18.8647,33602.0
2016-05-18 15:00:00,22.89,23.04,22.89,23.01,64823.0,18.8647,18.9883,18.8647,18.9636,64823.0
2016-05-18 15:10:00,23.01,23.01,22.93,22.95,41547.0,18.9636,18.9636,18.8977,18.9141,41547.0
2016-05-18 15:20:00,22.96,22.96,22.87,22.88,43181.0,18.9224,18.9224,18.8482,18.8565,43181.0
2016-05-18 15:30:00,22.89,22.97,22.87,22.89,90724.0,18.8647,18.9306,18.8482,18.8647,90724.0
2016-05-18 15:40:00,22.89,22.94,22.85,22.85,111414.0,18.8647,18.9059,18.8317,18.8317,111414.0
2016-05-18 15:50:00,22.86,22.94,22.85,22.91,320044.0,18.84,18.9059,18.8317,18.8812,320044.0
2016-05-19 09:30:00,23.53,24.38,23.53,24.3,196243.0,19.3922,20.0927,19.3922,20.0267,196243.0
2016-05-19 09:40:00,24.23,24.6,24.11,24.17,202491.0,19.9691,20.274,19.8702,19.9196,202491.0
2016-05-19 09:50:00,24.19,24.39,24.0,24.04,98528.0,19.9361,20.1009,19.7795,19.8125,98528.0
2016-05-19 10:00:00,24.04,24.35,24.02,24.25,75347.0,19.8125,20.068,19.796,19.9855,75347.0
2016-05-19 10:10:00,24.24,24.25,23.79,23.83,168585.0,19.9773,19.9855,19.6064,19.6394,168585.0
2016-05-19 10:20:00,23.83,24.21,23.78,24.08,90533.0,19.6394,19.9526,19.5982,19.8454,90533.0
2016-05-19 10:30:00,24.07,24.11,23.86,23.88,79077.0,19.8372,19.8702,19.6641,19.6806,79077.0
2016-05-19 10:40:00,23.88,24.05,23.86,24.02,70527.0,19.6806,19.8207,19.6641,19.796,70527.0
2016-05-19 10:50:00,24.02,24.02,23.84,23.84,61664.0,19.796,19.796,19.6476,19.6476,61664.0
2016-05-19 11:00:00,23.84,23.93,23.81,23.91,110965.0,19.6476,19.7218,19.6229,19.7053,110965.0
2016-05-19 11:10:00,23.92,23.92,23.7,23.8,84183.0,19.7136,19.7136,19.5323,19.6147,84183.0
2016-05-19 11:20:00,23.79,23.8,23.63,23.71,75419.0,19.6064,19.6147,19.4746,19.5405,75419.0
2016-05-19 11:30:00,23.7,23.81,23.69,23.72,57692.0,19.5323,19.6229,19.524,19.5487,57692.0
2016-05-19 11:40:00,23.72,23.85,23.69,23.79,116608.0,19.5487,19.6559,19.524,19.6064,116608.0
2016-05-19 11:50:00,23.78,23.83,23.71,23.82,44215.0,19.5982,19.6394,19.5405,19.6312,44215.0
2016-05-19 12:00:00,23.81,23.89,23.81,23.85,37475.0,19.6229,19.6888,19.6229,19.6559,37475.0
2016-05-19 12:10:00,23.84,23.94,23.79,23.94,53174.0,19.6476,19.7301,19.6064,19.7301,53174.0
2016-05-19 12:20:00,23.95,24.03,23.76,23.8,80161.0,19.7383,19.8042,19.5817,19.6147,80161.0
2016-05-19 12:30:00,23.79,23.85,23.68,23.7,59302.0,19.6064,19.6559,19.5158,19.5323,59302.0
2016-05-19 12:40:00,23.69,23.69,23.6,23.61,49491.0,19.524,19.524,19.4498,19.4581,49491.0
2016-05-19 12:50:00,23.62,23.64,23.55,23.57,39431.0,19.4663,19.4828,19.4086,19.4251,39431.0
2016-05-19 13:00:00,23.58,23.68,23.57,23.68,45651.0,19.4334,19.5158,19.4251,19.5158,45651.0
2016-05-19 13:10:00,23.68,23.76,23.66,23.71,35505.0,19.5158,19.5817,19.4993,19.5405,35505.0
2016-05-19 13:20:00,23.72,23.74,23.64,23.69,45036.0,19.5487,19.5652,19.4828,19.524,45036.0
2016-05-19 13:30:00,23.68,23.82,23.68,23.77,34421.0,19.5158,19.6312,19.5158,19.5899,34421.0
2016-05-19 13:40:00,23.77,23.91,23.76,23.89,69572.0,19.5899,19.7053,19.5817,19.6888,69572.0
2016-05-19 13:50:00,23.87,23.95,23.79,23.9,47962.0,19.6724,19.7383,19.6064,19.6971,47962.0
2016-05-19 14:00:00,23.89,23.89,23.81,23.85,29061.0,19.6888,19.6888,19.6229,19.6559,29061.0
2016-05-19 14:10:00,23.86,23.89,23.82,23.88,34167.0,19.6641,19.6888,19.6312,19.6806,34167.0
2016-05-19 14:20:00,23.88,23.94,23.83,23.92,32321.0,19.6806,19.7301,19.6394,19.7136,32321.0
2016-05-19 14:30:00,23.91,23.92,23.84,23.86,33642.0,19.7053,19.7136,19.6476,19.6641,33642.0
2016-05-19 14:40:00,23.86,23.88,23.8,23.81,34400.0,19.6641,19.6806,19.6147,19.6229,34400.0
2016-05-19 14:50:00,23.82,23.82,23.77,23.78,27425.0,19.6312,19.6312,19.5899,19.5982,27425.0
2016-05-19 15:00:00,23.78,23.91,23.77,23.91,44525.0,19.5982,19.7053,19.5899,19.7053,44525.0
2016-05-19 15:10:00,23.91,23.97,23.89,23.94,67407.0,19.7053,19.7548,19.6888,19.7301,67407.0
2016-05-19 15:20:00,23.94,24.0,23.92,24.0,121833.0,19.7301,19.7795,19.7136,19.7795,121833.0
2016-05-19 15:30:00,23.99,24.0,23.94,23.98,119538.0,19.7713,19.7795,19.7301,19.763,119538.0
2016-05-19 15:40:00,23.98,24.05,23.91,23.98,291035.0,19.763,19.8207,19.7053,19.763,291035.0
2016-05-19 15:50:00,23.97,23.99,23.86,23.86,251709.0,19.7548,19.7713,19.6641,19.6641,251709.0
2016-05-20 09:30:00,23.64,24.11,23.56,23.93,72697.0,19.4828,19.8702,19.4169,19.7218,72697.0
2016-05-20 09:40:00,23.9,23.99,23.6,23.64,90540.0,19.6971,19.7713,19.4498,19.4828,90540.0
2016-05-20 09:50:00,23.67,23.84,23.55,23.81,102388.0,19.5075,19.6476,19.4086,19.6229,102388.0
2016-05-20 10:00:00,23.81,24.03,23.8,23.98,91503.0,19.6229,19.8042,19.6147,19.763,91503.0
2016-05-20 10:10:00,23.98,24.12,23.97,24.1,77211.0,19.763,19.8784,19.7548,19.8619,77211.0
2016-05-20 10:20:00,24.1,24.12,23.98,24.01,87313.0,19.8619,19.8784,19.763,19.7877,87313.0
2016-05-20 10:30:00,24.0,24.13,24.0,24.11,58365.0,19.7795,19.8866,19.7795,19.8702,58365.0
2016-05-20 10:40:00,24.12,24.19,24.1,24.17,53898.0,19.8784,19.9361,19.8619,19.9196,53898.0
2016-05-20 10:50:00,24.18,24.19,24.04,24.08,43486.0,19.9278,19.9361,19.8125,19.8454,43486.0
2016-05-20 11:00:00,24.08,24.14,24.04,24.13,50777.0,19.8454,19.8949,19.8125,19.8866,50777.0
2016-05-20 11:10:00,24.13,24.2,24.12,24.19,40151.0,19.8866,19.9443,19.8784,19.9361,40151.0
2016-05-20 11:20:00,24.18,24.28,24.17,24.28,82118.0,19.9278,20.0103,19.9196,20.0103,82118.0
2016-05-20 11:30:00,24.28,24.29,24.25,24.28,61191.0,20.0103,20.0185,19.9855,20.0103,61191.0
2016-05-20 11:40:00,24.28,24.37,24.27,24.37,65871.0,20.0103,20.0844,20.002,20.0844,65871.0
2016-05-20 11:50:00,24.36,24.38,24.3,24.34,34076.0,20.0762,20.0927,20.0267,20.0597,34076.0
2016-05-20 12:00:00,24.33,24.33,24.23,24.26,50440.0,20.0515,20.0515,19.9691,19.9938,50440.0
2016-05-20 12:10:00,24.25,24.34,24.25,24.34,42207.0,19.9855,20.0597,19.9855,20.0597,42207.0
2016-05-20 12:20:00,24.34,24.41,24.33,24.41,54826.0,20.0597,20.1174,20.0515,20.1174,54826.0
2016-05-20 12:30:00,24.4,24.4,24.33,24.36,80593.0,20.1092,20.1092,20.0515,20.0762,80593.0
2016-05-20 12:40:00,24.36,24.44,24.36,24.44,51399.0,20.0762,20.1421,20.0762,20.1421,51399.0
2016-05-20 12:50:00,24.44,24.45,24.39,24.41,31001.0,20.1421,20.1504,20.1009,20.1174,31001.0
2016-05-20 13:00:00,24.4,24.41,24.27,24.32,61271.0,20.1092,20.1174,20.002,20.0432,61271.0
2016-05-20 13:10:00,24.33,24.37,24.31,24.32,30138.0,20.0515,20.0844,20.035,20.0432,30138.0
2016-05-20 13:20:00,24.32,24.34,24.26,24.29,32001.0,20.0432,20.0597,19.9938,20.0185,32001.0
2016-05-20 13:30:00,24.28,24.29,24.22,24.23,84516.0,20.0103,20.0185,19.9608,19.9691,84516.0
2016-05-20 13:40:00,24.23,24.28,24.2,24.21,25353.0,19.9691,20.0103,19.9443,19.9526,25353.0
2016-05-20 13:50:00,24.2,24.27,24.12,24.26,78250.0,19.9443,20.002,19.8784,19.9938,78250.0
2016-05-20 14:00:00,24.26,24.31,24.2,24.31,52032.0,19.9938,20.035,19.9443,20.035,52032.0
2016-05-20 14:10:00,24.31,24.31,24.25,24.25,60248.0,20.035,20.035,19.9855,19.9855,60248.0
2016-05-20 14:20:00,24.25,24.34,24.25,24.32,40057.0,19.9855,20.0597,19.9855,20.0432,40057.0
2016-05-20 14:30:00,24.31,24.34,24.3,24.32,44767.0,20.035,20.0597,20.0267,20.0432,44767.0
2016-05-20 14:40:00,24.32,24.34,24.29,24.32,30285.0,20.0432,20.0597,20.0185,20.0432,30285.0
2016-05-20 14:50:00,24.32,24.35,24.31,24.34,35928.0,20.0432,20.068,20.035,20.0597,35928.0
2016-05-20 15:00:00,24.34,24.35,24.29,24.35,61785.0,20.0597,20.068,20.0185,20.068,61785.0
2016-05-20 15:10:00,24.35,24.35,24.29,24.33,57030.0,20.068,20.068,20.0185,20.0515,57030.0
2016-05-20 15:20:00,24.33,24.37,24.27,24.35,80059.0,20.0515,20.0844,20.002,20.068,80059.0
2016-05-20 15:30:00,24.35,24.38,24.33,24.38,133661.0,20.068,20.0927,20.0515,20.0927,133661.0
2016-05-20 15:40:00,24.38,24.43,24.35,24.43,188928.0,20.0927,20.1339,20.068,20.1339,188928.0
2016-05-20 15:50:00,24.42,24.45,24.4,24.42,317020.0,20.1256,20.1504,20.1092,20.1256,317020.0
2016-05-23 09:30:00,24.48,25.0,24.42,24.94,84507.0,20.1751,20.6036,20.1256,20.5542,84507.0
2016-05-23 09:40:00,24.94,25.27,24.76,25.26,100542.0,20.5542,20.8262,20.4059,20.8179,100542.0
2016-05-23 09:50:00,25.26,25.31,25.13,25.28,105669.0,20.8179,20.8591,20.7108,20.8344,105669.0
2016-05-23 10:00:00,25.28,25.49,25.26,25.46,125892.0,20.8344,21.0075,20.8179,20.9828,125892.0
2016-05-23 10:10:00,25.45,25.45,25.15,25.27,109134.0,20.9745,20.9745,20.7273,20.8262,109134.0
2016-05-23 10:20:00,25.26,25.36,25.03,25.05,35995.0,20.8179,20.9003,20.6284,20.6449,35995.0
2016-05-23 10:30:00,25.03,25.1,24.94,24.97,42887.0,20.6284,20.6861,20.5542,20.5789,42887.0
2016-05-23 10:40:00,24.97,24.99,24.89,24.95,49004.0,20.5789,20.5954,20.513,20.5624,49004.0
2016-05-23 10:50:00,24.94,25.0,24.92,24.98,48738.0,20.5542,20.6036,20.5377,20.5872,48738.0
2016-05-23 11:00:00,24.97,25.07,24.96,25.05,34695.0,20.5789,20.6613,20.5707,20.6449,34695.0
2016-05-23 11:10:00,25.05,25.05,24.93,25.01,52204.0,20.6449,20.6449,20.546,20.6119,52204.0
2016-05-23 11:20:00,25.0,25.04,24.97,25.0,35345.0,20.6036,20.6366,20.5789,20.6036,35345.0
2016-05-23 11:30:00,25.01,25.01,24.81,24.85,51874.0,20.6119,20.6119,20.4471,20.48,51874.0
2016-05-23 11:40:00,24.85,24.86,24.75,24.82,80192.0,20.48,20.4883,20.3976,20.4553,80192.0
2016-05-23 11:50:00,24.83,24.83,24.69,24.76,60859.0,20.4635,20.4635,20.3482,20.4059,60859.0
2016-05-23 12:00:00,24.76,24.97,24.73,24.97,87639.0,20.4059,20.5789,20.3811,20.5789,87639.0
2016-05-23 12:10:00,24.97,25.04,24.96,24.99,44617.0,20.5789,20.6366,20.5707,20.5954,44617.0
2016-05-23 12:20:00,25.0,25.03,24.97,25.01,60943.0,20.6036,20.6284,20.5789,20.6119,60943.0
2016-05-23 12:30:00,25.02,25.02,24.96,24.99,42705.0,20.6201,20.6201,20.5707,20.5954,42705.0
2016-05-23 12:40:00,24.99,25.0,24.89,24.9,43049.0,20.5954,20.6036,20.513,20.5212,43049.0
2016-05-23 12:50:00,24.9,24.96,24.89,24.95,37120.0,20.5212,20.5707,20.513,20.5624,37120.0
2016-05-23 13:00:00,24.95,24.96,24.9,24.91,58470.0,20.5624,20.5707,20.5212,20.5295,58470.0
2016-05-23 13:10:00,24.91,24.93,24.82,24.83,52094.0,20.5295,20.546,20.4553,20.4635,52094.0
2016-05-23 13:20:00,24.83,24.84,24.79,24.8,49289.0,20.4635,20.4718,20.4306,20.4388,49289.0
2016-05-23 13:30:00,24.8,24.88,24.79,24.85,31908.0,20.4388,20.5048,20.4306,20.48,31908.0
2016-05-23 13:40:00,24.84,24.85,24.81,24.82,36889.0,20.4718,20.48,20.4471,20.4553,36889.0
2016-05-23 13:50:00,24.82,24.94,24.82,24.91,54764.0,20.4553,20.5542,20.4553,20.5295,54764.0
2016-05-23 14:00:00,24.91,24.92,24.87,24.89,39112.0,20.5295,20.5377,20.4965,20.513,39112.0
2016-05-23 14:10:00,24.89,24.91,24.86,24.89,65291.0,20.513,20.5295,20.4883,20.513,65291.0
2016-05-23 14:20:00,24.89,24.9,24.83,24.87,58822.0,20.513,20.5212,20.4635,20.4965,58822.0
2016-05-23 14:30:00,24.88,24.88,24.79,24.8,44685.0,20.5048,20.5048,20.4306,20.4388,44685.0
2016-05-23 14:40:00,24.8,24.81,24.7,24.71,48944.0,20.4388,20.4471,20.3564,20.3646,48944.0
2016-05-23 14:50:00,24.72,24.75,24.69,24.71,33406.0,20.3729,20.3976,20.3482,20.3646,33406.0
2016-05-23 15:00:00,24.71,24.73,24.65,24.69,42990.0,20.3646,20.3811,20.3152,20.3482,42990.0
2016-05-23 15:10:00,24.69,24.7,24.67,24.69,29605.0,20.3482,20.3564,20.3317,20.3482,29605.0
2016-05-23 15:20:00,24.69,24.7,24.66,24.7,37033.0,20.3482,20.3564,20.3234,20.3564,37033.0
2016-05-23 15:30:00,24.71,24.73,24.67,24.69,62824.0,20.3646,20.3811,20.3317,20.3482,62824.0
2016-05-23 15:40:00,24.69,24.71,24.68,24.7,60075.0,20.3482,20.3646,20.3399,20.3564,60075.0
2016-05-23 15:50:00,24.7,24.72,24.65,24.65,209590.0,20.3564,20.3729,20.3152,20.3152,209590.0
2016-05-24 09:30:00,24.93,25.33,24.79,24.88,145820.0,20.546,20.8756,20.4306,20.5048,145820.0
2016-05-24 09:40:00,24.85,25.06,24.73,24.86,78477.0,20.48,20.6531,20.3811,20.4883,78477.0
2016-05-24 09:50:00,24.87,25.06,24.87,24.97,68205.0,20.4965,20.6531,20.4965,20.5789,68205.0
2016-05-24 10:00:00,24.97,25.2,24.97,25.16,90274.0,20.5789,20.7685,20.5789,20.7355,90274.0
2016-05-24 10:10:00,25.15,25.15,25.02,25.05,63361.0,20.7273,20.7273,20.6201,20.6449,63361.0
2016-05-24 10:20:00,25.05,25.06,24.94,24.99,63281.0,20.6449,20.6531,20.5542,20.5954,63281.0
2016-05-24 10:30:00,24.98,25.01,24.87,24.9,45965.0,20.5872,20.6119,20.4965,20.5212,45965.0
2016-05-24 10:40:00,24.9,24.9,24.8,24.88,64630.0,20.5212,20.5212,20.4388,20.5048,64630.0
2016-05-24 10:50:00,24.88,24.92,24.85,24.91,60758.0,20.5048,20.5377,20.48,20.5295,60758.0
2016-05-24 11:00:00,24.92,24.98,24.89,24.91,46559.0,20.5377,20.5872,20.513,20.5295,46559.0
2016-05-24 11:10:00,24.91,24.93,24.78,24.8,40021.0,20.5295,20.546,20.4223,20.4388,40021.0
2016-05-24 11:20:00,24.8,24.83,24.75,24.82,41846.0,20.4388,20.4635,20.3976,20.4553,41846.0
2016-05-24 11:30:00,24.83,24.86,24.8,24.86,45245.0,20.4635,20.4883,20.4388,20.4883,45245.0
2016-05-24 11:40:00,24.86,24.87,24.81,24.85,39688.0,20.4883,20.4965,20.4471,20.48,39688.0
2016-05-24 11:50:00,24.85,24.91,24.84,24.9,32854.0,20.48,20.5295,20.4718,20.5212,32854.0
2016-05-24 12:00:00,24.91,24.93,24.87,24.88,124867.0,20.5295,20.546,20.4965,20.5048,124867.0
2016-05-24 12:10:00,24.88,24.88,24.79,24.82,45387.0,20.5048,20.5048,20.4306,20.4553,45387.0
2016-05-24 12:20:00,24.82,24.82,24.78,24.81,48748.0,20.4553,20.4553,20.4223,20.4471,48748.0
2016-05-24 12:30:00,24.81,24.89,24.81,24.86,21284.0,20.4471,20.513,20.4471,20.4883,21284.0
2016-05-24 12:40:00,24.86,24.92,24.84,24.92,20219.0,20.4883,20.5377,20.4718,20.5377,20219.0
2016-05-24 12:50:00,24.92,24.98,24.91,24.97,47309.0,20.5377,20.5872,20.5295,20.5789,47309.0
2016-05-24 13:00:00,24.97,24.99,24.9,24.92,27490.0,20.5789,20.5954,20.5212,20.5377,27490.0
2016-05-24 13:10:00,24.93,25.03,24.92,25.03,25900.0,20.546,20.6284,20.5377,20.6284,25900.0
2016-05-24 13:20:00,25.03,25.07,25.03,25.05,33102.0,20.6284,20.6613,20.6284,20.6449,33102.0
2016-05-24 13:30:00,25.05,25.08,25.04,25.06,42458.0,20.6449,20.6696,20.6366,20.6531,42458.0
2016-05-24 13:40:00,25.06,25.08,25.04,25.07,34696.0,20.6531,20.6696,20.6366,20.6613,34696.0
2016-05-24 13:50:00,25.08,25.11,25.03,25.04,45746.0,20.6696,20.6943,20.6284,20.6366,45746.0
2016-05-24 14:00:00,25.03,25.06,24.95,24.96,33169.0,20.6284,20.6531,20.5624,20.5707,33169.0
2016-05-24 14:10:00,24.97,25.01,24.96,24.98,27437.0,20.5789,20.6119,20.5707,20.5872,27437.0
2016-05-24 14:20:00,24.98,24.99,24.89,24.91,49919.0,20.5872,20.5954,20.513,20.5295,49919.0
2016-05-24 14:30:00,24.9,24.91,24.86,24.86,32959.0,20.5212,20.5295,20.4883,20.4883,32959.0
2016-05-24 14:40:00,24.87,24.94,24.86,24.94,67393.0,20.4965,20.5542,20.4883,20.5542,67393.0
2016-05-24 14:50:00,24.94,24.98,24.91,24.93,44865.0,20.5542,20.5872,20.5295,20.546,44865.0
2016-05-24 15:00:00,24.93,25.0,24.92,24.93,53283.0,20.546,20.6036,20.5377,20.546,53283.0
2016-05-24 15:10:00,24.94,24.96,24.93,24.94,44464.0,20.5542,20.5707,20.546,20.5542,44464.0
2016-05-24 15:20:00,24.94,25.01,24.92,24.98,105477.0,20.5542,20.6119,20.5377,20.5872,105477.0
2016-05-24 15:30:00,24.98,24.98,24.86,24.88,101044.0,20.5872,20.5872,20.4883,20.5048,101044.0
2016-05-24 15:40:00,24.87,24.88,24.84,24.85,124532.0,20.4965,20.5048,20.4718,20.48,124532.0
2016-05-24 15:50:00,24.84,24.85,24.8,24.84,273038.0,20.4718,20.48,20.4388,20.4718,273038.0
2016-05-25 09:30:00,24.4,24.63,24.07,24.63,305241.0,20.1092,20.2987,19.8372,20.2987,305241.0
2016-05-25 09:40:00,24.65,24.7,24.38,24.42,184921.0,20.3152,20.3564,20.0927,20.1256,184921.0
2016-05-25 09:50:00,24.43,24.45,24.11,24.14,198817.0,20.1339,20.1504,19.8702,19.8949,198817.0
2016-05-25 10:00:00,24.14,24.29,24.11,24.25,207168.0,19.8949,20.0185,19.8702,19.9855,207168.0
2016-05-25 10:10:00,24.25,24.38,24.21,24.3,116858.0,19.9855,20.0927,19.9526,20.0267,116858.0
2016-05-25 10:20:00,24.3,24.7,24.25,24.5,125057.0,20.0267,20.3564,19.9855,20.1916,125057.0
2016-05-25 10:30:00,24.52,24.58,24.33,24.5,83191.0,20.2081,20.2575,20.0515,20.1916,83191.0
2016-05-25 10:40:00,24.5,24.77,24.5,24.66,86295.0,20.1916,20.4141,20.1916,20.3234,86295.0
2016-05-25 10:50:00,24.66,24.79,24.65,24.75,45715.0,20.3234,20.4306,20.3152,20.3976,45715.0
2016-05-25 11:00:00,24.75,24.77,24.7,24.71,65150.0,20.3976,20.4141,20.3564,20.3646,65150.0
2016-05-25 11:10:00,24.71,24.83,24.69,24.79,40899.0,20.3646,20.4635,20.3482,20.4306,40899.0
2016-05-25 11:20:00,24.79,24.8,24.59,24.62,42580.0,20.4306,20.4388,20.2657,20.2905,42580.0
2016-05-25 11:30:00,24.61,24.73,24.59,24.64,86750.0,20.2822,20.3811,20.2657,20.307,86750.0
2016-05-25 11:40:00,24.63,24.8,24.63,24.8,55381.0,20.2987,20.4388,20.2987,20.4388,55381.0
2016-05-25 11:50:00,24.79,24.82,24.75,24.81,75376.0,20.4306,20.4553,20.3976,20.4471,75376.0
2016-05-25 12:00:00,24.82,24.82,24.75,24.8,71809.0,20.4553,20.4553,20.3976,20.4388,71809.0
2016-05-25 12:10:00,24.81,24.87,24.79,24.85,170700.0,20.4471,20.4965,20.4306,20.48,170700.0
2016-05-25 12:20:00,24.84,24.86,24.74,24.75,87649.0,20.4718,20.4883,20.3894,20.3976,87649.0
2016-05-25 12:30:00,24.76,24.78,24.71,24.77,101445.0,20.4059,20.4223,20.3646,20.4141,101445.0
2016-05-25 12:40:00,24.76,24.82,24.75,24.77,107253.0,20.4059,20.4553,20.3976,20.4141,107253.0
2016-05-25 12:50:00,24.79,24.82,24.76,24.76,24562.0,20.4306,20.4553,20.4059,20.4059,24562.0
2016-05-25 13:00:00,24.77,24.9,24.75,24.88,51821.0,20.4141,20.5212,20.3976,20.5048,51821.0
2016-05-25 13:10:00,24.88,24.93,24.85,24.93,34932.0,20.5048,20.546,20.48,20.546,34932.0
2016-05-25 13:20:00,24.93,24.97,24.9,24.96,44408.0,20.546,20.5789,20.5212,20.5707,44408.0
2016-05-25 13:30:00,24.97,25.0,24.76,24.83,98550.0,20.5789,20.6036,20.4059,20.4635,98550.0
2016-05-25 13:40:00,24.84,24.91,24.81,24.87,93935.0,20.4718,20.5295,20.4471,20.4965,93935.0
2016-05-25 13:50:00,24.88,24.89,24.78,24.86,67396.0,20.5048,20.513,20.4223,20.4883,67396.0
2016-05-25 14:00:00,24.86,24.88,24.75,24.8,86457.0,20.4883,20.5048,20.3976,20.4388,86457.0
2016-05-25 14:10:00,24.8,24.86,24.76,24.84,78910.0,20.4388,20.4883,20.4059,20.4718,78910.0
2016-05-25 14:20:00,24.83,25.03,24.79,25.01,112884.0,20.4635,20.6284,20.4306,20.6119,112884.0
2016-05-25 14:30:00,25.01,25.11,24.92,25.07,137463.0,20.6119,20.6943,20.5377,20.6613,137463.0
2016-05-25 14:40:00,25.07,25.2,25.06,25.16,118904.0,20.6613,20.7685,20.6531,20.7355,118904.0
2016-05-25 14:50:00,25.15,25.2,25.12,25.17,254654.0,20.7273,20.7685,20.7025,20.7438,254654.0
2016-05-25 15:00:00,25.16,25.3,25.14,25.3,232065.0,20.7355,20.8509,20.719,20.8509,232065.0
2016-05-25 15:10:00,25.29,25.3,25.14,25.19,135443.0,20.8427,20.8509,20.719,20.7602,135443.0
2016-05-25 15:20:00,25.18,25.2,25.13,25.16,122183.0,20.752,20.7685,20.7108,20.7355,122183.0
2016-05-25 15:30:00,25.16,25.23,25.06,25.1,255328.0,20.7355,20.7932,20.6531,20.6861,255328.0
2016-05-25 15:40:00,25.1,25.11,24.96,24.99,280454.0,20.6861,20.6943,20.5707,20.5954,280454.0
2016-05-25 15:50:00,24.99,25.09,24.88,25.09,546270.0,20.5954,20.6778,20.5048,20.6778,546270.0
2016-05-26 09:30:00,22.4,22.94,22.2,22.73,1641980.0,18.4609,18.9059,18.296,18.7328,1641980.0
2016-05-26 09:40:00,22.73,22.87,22.02,22.17,1439801.0,18.7328,18.8482,18.1477,18.2713,1439801.0
2016-05-26 09:50:00,22.17,22.17,21.86,21.87,1113559.0,18.2713,18.2713,18.0158,18.0241,1113559.0
2016-05-26 10:00:00,21.87,22.06,21.77,21.93,997479.0,18.0241,18.1807,17.9417,18.0735,997479.0
2016-05-26 10:10:00,21.92,22.2,21.83,22.02,400268.0,18.0653,18.296,17.9911,18.1477,400268.0
2016-05-26 10:20:00,22.02,22.03,21.79,21.82,350603.0,18.1477,18.1559,17.9581,17.9829,350603.0
2016-05-26 10:30:00,21.81,21.92,21.41,21.42,829952.0,17.9746,18.0653,17.645,17.6532,829952.0
2016-05-26 10:40:00,21.42,21.5,20.91,20.98,966393.0,17.6532,17.7191,17.2329,17.2906,966393.0
2016-05-26 10:50:00,20.98,21.27,20.84,21.06,751883.0,17.2906,17.5296,17.1752,17.3565,751883.0
2016-05-26 11:00:00,21.05,21.06,20.69,20.81,557748.0,17.3483,17.3565,17.0516,17.1505,557748.0
2016-05-26 11:10:00,20.81,20.93,20.74,20.79,339662.0,17.1505,17.2494,17.0928,17.134,339662.0
2016-05-26 11:20:00,20.79,20.95,20.78,20.85,340018.0,17.134,17.2659,17.1258,17.1834,340018.0
2016-05-26 11:30:00,20.85,20.85,20.69,20.77,378351.0,17.1834,17.1834,17.0516,17.1175,378351.0
2016-05-26 11:40:00,20.75,20.94,20.72,20.8,233684.0,17.101,17.2576,17.0763,17.1422,233684.0
2016-05-26 11:50:00,20.81,20.9,20.8,20.85,112005.0,17.1505,17.2247,17.1422,17.1834,112005.0
2016-05-26 12:00:00,20.85,20.86,20.5,20.54,350483.0,17.1834,17.1917,16.895,16.928,350483.0
2016-05-26 12:10:00,20.55,20.57,20.39,20.47,194285.0,16.9362,16.9527,16.8043,16.8703,194285.0
2016-05-26 12:20:00,20.46,20.69,20.42,20.68,182252.0,16.862,17.0516,16.8291,17.0433,182252.0
2016-05-26 12:30:00,20.69,20.74,20.5,20.63,200590.0,17.0516,17.0928,16.895,17.0021,200590.0
2016-05-26 12:40:00,20.63,20.75,20.62,20.64,245737.0,17.0021,17.101,16.9939,17.0104,245737.0
2016-05-26 12:50:00,20.64,20.73,20.63,20.66,143537.0,17.0104,17.0845,17.0021,17.0269,143537.0
2016-05-26 13:00:00,20.65,20.66,20.36,20.37,335152.0,17.0186,17.0269,16.7796,16.7879,335152.0
2016-05-26 13:10:00,20.37,20.61,20.29,20.46,328539.0,16.7879,16.9856,16.7219,16.862,328539.0
2016-05-26 13:20:00,20.46,20.58,20.37,20.38,131059.0,16.862,16.9609,16.7879,16.7961,131059.0
2016-05-26 13:30:00,20.38,20.48,20.27,20.34,256533.0,16.7961,16.8785,16.7054,16.7631,256533.0
2016-05-26 13:40:00,20.34,20.43,20.26,20.41,241294.0,16.7631,16.8373,16.6972,16.8208,241294.0
2016-05-26 13:50:00,20.38,20.61,20.31,20.59,297760.0,16.7961,16.9856,16.7384,16.9692,297760.0
2016-05-26 14:00:00,20.59,20.75,20.58,20.65,410990.0,16.9692,17.101,16.9609,17.0186,410990.0
2016-05-26 14:10:00,20.65,20.85,20.64,20.77,275583.0,17.0186,17.1834,17.0104,17.1175,275583.0
2016-05-26 14:20:00,20.77,21.0,20.73,20.93,589314.0,17.1175,17.3071,17.0845,17.2494,589314.0
2016-05-26 14:30:00,20.92,20.94,20.78,20.86,253353.0,17.2411,17.2576,17.1258,17.1917,253353.0
2016-05-26 14:40:00,20.86,20.93,20.8,20.87,228257.0,17.1917,17.2494,17.1422,17.1999,228257.0
2016-05-26 14:50:00,20.87,20.9,20.72,20.85,213034.0,17.1999,17.2247,17.0763,17.1834,213034.0
2016-05-26 15:00:00,20.84,20.85,20.71,20.71,189065.0,17.1752,17.1834,17.0681,17.0681,189065.0
2016-05-26 15:10:00,20.72,20.85,20.7,20.82,196454.0,17.0763,17.1834,17.0598,17.1587,196454.0
2016-05-26 15:20:00,20.81,20.82,20.75,20.76,131297.0,17.1505,17.1587,17.101,17.1093,131297.0
2016-05-26 15:30:00,20.76,20.9,20.75,20.88,369703.0,17.1093,17.2247,17.101,17.2082,369703.0
2016-05-26 15:40:00,20.89,21.07,20.88,21.0,766504.0,17.2164,17.3648,17.2082,17.3071,766504.0
2016-05-26 15:50:00,21.01,21.16,21.0,21.14,1096785.0,17.3153,17.4389,17.3071,17.4224,1096785.0
2016-05-27 09:30:00,20.8,20.96,20.66,20.86,180329.0,17.1422,17.2741,17.0269,17.1917,180329.0
2016-05-27 09:40:00,20.86,20.87,20.58,20.58,281673.0,17.1917,17.1999,16.9609,16.9609,281673.0
2016-05-27 09:50:00,20.59,20.63,20.5,20.5,265032.0,16.9692,17.0021,16.895,16.895,265032.0
2016-05-27 10:00:00,20.51,20.62,20.43,20.47,295016.0,16.9032,16.9939,16.8373,16.8703,295016.0
2016-05-27 10:10:00,20.47,20.6,20.42,20.43,197673.0,16.8703,16.9774,16.8291,16.8373,197673.0
2016-05-27 10:20:00,20.43,20.54,20.4,20.48,156058.0,16.8373,16.928,16.8126,16.8785,156058.0
2016-05-27 10:30:00,20.5,20.51,20.41,20.45,195815.0,16.895,16.9032,16.8208,16.8538,195815.0
2016-05-27 10:40:00,20.45,20.57,20.42,20.44,149993.0,16.8538,16.9527,16.8291,16.8455,149993.0
2016-05-27 10:50:00,20.44,20.46,20.33,20.33,175899.0,16.8455,16.862,16.7549,16.7549,175899.0
2016-05-27 11:00:00,20.33,20.44,20.28,20.38,188309.0,16.7549,16.8455,16.7137,16.7961,188309.0
2016-05-27 11:10:00,20.39,20.41,20.32,20.35,94336.0,16.8043,16.8208,16.7466,16.7714,94336.0
2016-05-27 11:20:00,20.35,20.41,20.33,20.38,60589.0,16.7714,16.8208,16.7549,16.7961,60589.0
2016-05-27 11:30:00,20.37,20.42,20.27,20.28,81788.0,16.7879,16.8291,16.7054,16.7137,81788.0
2016-05-27 11:40:00,20.28,20.35,20.25,20.28,138564.0,16.7137,16.7714,16.689,16.7137,138564.0
2016-05-27 11:50:00,20.29,20.3,20.27,20.28,75666.0,16.7219,16.7302,16.7054,16.7137,75666.0
2016-05-27 12:00:00,20.29,20.29,20.25,20.28,94272.0,16.7219,16.7219,16.689,16.7137,94272.0
2016-05-27 12:10:00,20.28,20.44,20.25,20.44,157537.0,16.7137,16.8455,16.689,16.8455,157537.0
2016-05-27 12:20:00,20.44,20.5,20.4,20.48,87231.0,16.8455,16.895,16.8126,16.8785,87231.0
2016-05-27 12:30:00,20.48,20.57,20.47,20.52,121180.0,16.8785,16.9527,16.8703,16.9115,121180.0
2016-05-27 12:40:00,20.51,20.55,20.5,20.55,66004.0,16.9032,16.9362,16.895,16.9362,66004.0
2016-05-27 12:50:00,20.55,20.56,20.43,20.43,125287.0,16.9362,16.9444,16.8373,16.8373,125287.0
2016-05-27 13:00:00,20.44,20.45,20.32,20.35,152726.0,16.8455,16.8538,16.7466,16.7714,152726.0
2016-05-27 13:10:00,20.34,20.37,20.3,20.32,84758.0,16.7631,16.7879,16.7302,16.7466,84758.0
2016-05-27 13:20:00,20.33,20.34,20.29,20.3,55521.0,16.7549,16.7631,16.7219,16.7302,55521.0
2016-05-27 13:30:00,20.3,20.32,20.27,20.28,104002.0,16.7302,16.7466,16.7054,16.7137,104002.0
2016-05-27 13:40:00,20.27,20.38,20.25,20.36,121853.0,16.7054,16.7961,16.689,16.7796,121853.0
2016-05-27 13:50:00,20.36,20.37,20.28,20.28,63308.0,16.7796,16.7879,16.7137,16.7137,63308.0
2016-05-27 14:00:00,20.29,20.31,20.25,20.28,84643.0,16.7219,16.7384,16.689,16.7137,84643.0
2016-05-27 14:10:00,20.27,20.31,20.23,20.29,197671.0,16.7054,16.7384,16.6725,16.7219,197671.0
2016-05-27 14:20:00,20.29,20.29,20.17,20.17,102219.0,16.7219,16.7219,16.623,16.623,102219.0
2016-05-27 14:30:00,20.18,20.27,20.15,20.23,155009.0,16.6313,16.7054,16.6065,16.6725,155009.0
2016-05-27 14:40:00,20.23,20.24,20.17,20.22,125677.0,16.6725,16.6807,16.623,16.6642,125677.0
2016-05-27 14:50:00,20.22,20.23,20.17,20.18,105660.0,16.6642,16.6725,16.623,16.6313,105660.0
2016-05-27 15:00:00,20.18,20.21,20.15,20.16,145994.0,16.6313,16.656,16.6065,16.6148,145994.0
2016-05-27 15:10:00,20.16,20.21,20.12,20.17,197868.0,16.6148,16.656,16.5818,16.623,197868.0
2016-05-27 15:20:00,20.17,20.27,20.15,20.27,127970.0,16.623,16.7054,16.6065,16.7054,127970.0
2016-05-27 15:30:00,20.27,20.28,20.17,20.17,196020.0,16.7054,16.7137,16.623,16.623,196020.0
2016-05-27 15:40:00,20.17,20.24,20.17,20.19,317965.0,16.623,16.6807,16.623,16.6395,317965.0
2016-05-27 15:50:00,20.19,20.23,20.18,20.19,366378.0,16.6395,16.6725,16.6313,16.6395,366378.0
2016-05-31 09:30:00,20.19,20.47,20.05,20.13,189129.0,16.6395,16.8703,16.5241,16.5901,189129.0
2016-05-31 09:40:00,20.13,20.2,20.1,20.12,171993.0,16.5901,16.6477,16.5653,16.5818,171993.0
2016-05-31 09:50:00,20.11,20.16,19.79,19.88,279526.0,16.5736,16.6148,16.3098,16.384,279526.0
2016-05-31 10:00:00,19.88,19.93,19.82,19.91,247692.0,16.384,16.4252,16.3346,16.4087,247692.0
2016-05-31 10:10:00,19.92,20.08,19.84,20.0,207939.0,16.417,16.5489,16.3511,16.4829,207939.0
2016-05-31 10:20:00,20.01,20.08,19.95,20.05,132564.0,16.4912,16.5489,16.4417,16.5241,132564.0
2016-05-31 10:30:00,20.05,20.09,19.91,19.91,126140.0,16.5241,16.5571,16.4087,16.4087,126140.0
2016-05-31 10:40:00,19.91,19.98,19.87,19.97,107290.0,16.4087,16.4664,16.3758,16.4582,107290.0
2016-05-31 10:50:00,19.97,20.03,19.91,19.92,123361.0,16.4582,16.5076,16.4087,16.417,123361.0
2016-05-31 11:00:00,19.93,19.97,19.87,19.95,166281.0,16.4252,16.4582,16.3758,16.4417,166281.0
2016-05-31 11:10:00,19.95,20.04,19.86,20.04,157324.0,16.4417,16.5159,16.3675,16.5159,157324.0
2016-05-31 11:20:00,20.04,20.08,19.96,19.96,95122.0,16.5159,16.5489,16.45,16.45,95122.0
2016-05-31 11:30:00,19.96,20.0,19.91,19.98,103381.0,16.45,16.4829,16.4087,16.4664,103381.0
2016-05-31 11:40:00,19.99,20.0,19.88,19.88,125988.0,16.4747,16.4829,16.384,16.384,125988.0
2016-05-31 11:50:00,19.88,19.94,19.85,19.85,91983.0,16.384,16.4335,16.3593,16.3593,91983.0
2016-05-31 12:00:00,19.85,19.92,19.84,19.89,134489.0,16.3593,16.417,16.3511,16.3923,134489.0
2016-05-31 12:10:00,19.88,19.9,19.84,19.85,74114.0,16.384,16.4005,16.3511,16.3593,74114.0
2016-05-31 12:20:00,19.86,19.94,19.83,19.92,112310.0,16.3675,16.4335,16.3428,16.417,112310.0
2016-05-31 12:30:00,19.92,19.97,19.87,19.91,124877.0,16.417,16.4582,16.3758,16.4087,124877.0
2016-05-31 12:40:00,19.91,19.95,19.88,19.89,73120.0,16.4087,16.4417,16.384,16.3923,73120.0
2016-05-31 12:50:00,19.9,19.96,19.89,19.89,92759.0,16.4005,16.45,16.3923,16.3923,92759.0
2016-05-31 13:00:00,19.89,19.92,19.84,19.89,120348.0,16.3923,16.417,16.3511,16.3923,120348.0
2016-05-31 13:10:00,19.9,19.94,19.86,19.89,73907.0,16.4005,16.4335,16.3675,16.3923,73907.0
2016-05-31 13:20:00,19.89,19.98,19.89,19.94,143105.0,16.3923,16.4664,16.3923,16.4335,143105.0
2016-05-31 13:30:00,19.93,19.97,19.89,19.97,66341.0,16.4252,16.4582,16.3923,16.4582,66341.0
2016-05-31 13:40:00,19.97,20.0,19.95,19.97,90475.0,16.4582,16.4829,16.4417,16.4582,90475.0
2016-05-31 13:50:00,19.98,19.99,19.95,19.98,62497.0,16.4664,16.4747,16.4417,16.4664,62497.0
2016-05-31 14:00:00,19.97,19.99,19.91,19.91,63893.0,16.4582,16.4747,16.4087,16.4087,63893.0
2016-05-31 14:10:00,19.91,19.91,19.8,19.8,82702.0,16.4087,16.4087,16.3181,16.3181,82702.0
2016-05-31 14:20:00,19.8,19.84,19.78,19.83,87872.0,16.3181,16.3511,16.3016,16.3428,87872.0
2016-05-31 14:30:00,19.83,19.88,19.81,19.84,65024.0,16.3428,16.384,16.3263,16.3511,65024.0
2016-05-31 14:40:00,19.83,19.84,19.72,19.75,107966.0,16.3428,16.3511,16.2522,16.2769,107966.0
2016-05-31 14:50:00,19.76,19.77,19.7,19.71,80647.0,16.2851,16.2934,16.2357,16.2439,80647.0
2016-05-31 15:00:00,19.7,19.74,19.66,19.73,93505.0,16.2357,16.2686,16.2027,16.2604,93505.0
2016-05-31 15:10:00,19.73,19.76,19.71,19.73,77517.0,16.2604,16.2851,16.2439,16.2604,77517.0
2016-05-31 15:20:00,19.73,19.76,19.72,19.76,57795.0,16.2604,16.2851,16.2522,16.2851,57795.0
2016-05-31 15:30:00,19.76,19.8,19.75,19.78,94834.0,16.2851,16.3181,16.2769,16.3016,94834.0
2016-05-31 15:40:00,19.78,19.82,19.76,19.81,220761.0,16.3016,16.3346,16.2851,16.3263,220761.0
2016-05-31 15:50:00,19.81,19.92,19.8,19.89,543749.0,16.3263,16.417,16.3181,16.3923,543749.0
2016-06-01 09:30:00,19.69,19.74,19.41,19.46,123998.0,16.3937,16.4353,16.1606,16.2022,123998.0
2016-06-01 09:40:00,19.46,19.73,19.41,19.7,197382.0,16.2022,16.427,16.1606,16.402,197382.0
2016-06-01 09:50:00,19.68,19.85,19.68,19.76,130206.0,16.3854,16.5269,16.3854,16.452,130206.0
2016-06-01 10:00:00,19.77,19.83,19.67,19.73,155497.0,16.4603,16.5103,16.377,16.427,155497.0
2016-06-01 10:10:00,19.74,19.76,19.55,19.6,135278.0,16.4353,16.452,16.2771,16.3188,135278.0
2016-06-01 10:20:00,19.59,19.75,19.59,19.65,120720.0,16.3104,16.4437,16.3104,16.3604,120720.0
2016-06-01 10:30:00,19.65,19.69,19.63,19.66,67992.0,16.3604,16.3937,16.3437,16.3687,67992.0
2016-06-01 10:40:00,19.65,19.74,19.62,19.73,56953.0,16.3604,16.4353,16.3354,16.427,56953.0
2016-06-01 10:50:00,19.73,19.77,19.72,19.73,96145.0,16.427,16.4603,16.4187,16.427,96145.0
2016-06-01 11:00:00,19.73,19.76,19.66,19.67,80770.0,16.427,16.452,16.3687,16.377,80770.0
2016-06-01 11:10:00,19.67,19.69,19.6,19.68,96326.0,16.377,16.3937,16.3188,16.3854,96326.0
2016-06-01 11:20:00,19.69,19.71,19.64,19.66,80027.0,16.3937,16.4104,16.3521,16.3687,80027.0
2016-06-01 11:30:00,19.67,19.71,19.66,19.68,65329.0,16.377,16.4104,16.3687,16.3854,65329.0
2016-06-01 11:40:00,19.67,19.69,19.57,19.59,69344.0,16.377,16.3937,16.2938,16.3104,69344.0
2016-06-01 11:50:00,19.59,19.67,19.57,19.65,101698.0,16.3104,16.377,16.2938,16.3604,101698.0
2016-06-01 12:00:00,19.65,19.75,19.62,19.72,125435.0,16.3604,16.4437,16.3354,16.4187,125435.0
2016-06-01 12:10:00,19.71,19.72,19.63,19.65,104053.0,16.4104,16.4187,16.3437,16.3604,104053.0
2016-06-01 12:20:00,19.65,19.7,19.61,19.61,79317.0,16.3604,16.402,16.3271,16.3271,79317.0
2016-06-01 12:30:00,19.61,19.63,19.51,19.57,69129.0,16.3271,16.3437,16.2438,16.2938,69129.0
2016-06-01 12:40:00,19.57,19.61,19.55,19.57,42115.0,16.2938,16.3271,16.2771,16.2938,42115.0
2016-06-01 12:50:00,19.57,19.58,19.5,19.57,39853.0,16.2938,16.3021,16.2355,16.2938,39853.0
2016-06-01 13:00:00,19.58,19.6,19.54,19.58,72701.0,16.3021,16.3188,16.2688,16.3021,72701.0
2016-06-01 13:10:00,19.58,19.59,19.49,19.53,44627.0,16.3021,16.3104,16.2272,16.2605,44627.0
2016-06-01 13:20:00,19.53,19.58,19.5,19.51,27103.0,16.2605,16.3021,16.2355,16.2438,27103.0
2016-06-01 13:30:00,19.51,19.51,19.45,19.46,75016.0,16.2438,16.2438,16.1939,16.2022,75016.0
2016-06-01 13:40:00,19.46,19.51,19.45,19.48,30722.0,16.2022,16.2438,16.1939,16.2189,30722.0
2016-06-01 13:50:00,19.47,19.52,19.47,19.52,25318.0,16.2105,16.2522,16.2105,16.2522,25318.0
2016-06-01 14:00:00,19.52,19.52,19.45,19.52,87021.0,16.2522,16.2522,16.1939,16.2522,87021.0
2016-06-01 14:10:00,19.52,19.54,19.49,19.53,63141.0,16.2522,16.2688,16.2272,16.2605,63141.0
2016-06-01 14:20:00,19.53,19.54,19.48,19.48,25384.0,16.2605,16.2688,16.2189,16.2189,25384.0
2016-06-01 14:30:00,19.49,19.55,19.48,19.55,47116.0,16.2272,16.2771,16.2189,16.2771,47116.0
2016-06-01 14:40:00,19.55,19.63,19.54,19.6,66777.0,16.2771,16.3437,16.2688,16.3188,66777.0
2016-06-01 14:50:00,19.6,19.61,19.58,19.6,44819.0,16.3188,16.3271,16.3021,16.3188,44819.0
2016-06-01 15:00:00,19.6,19.61,19.57,19.6,58530.0,16.3188,16.3271,16.2938,16.3188,58530.0
2016-06-01 15:10:00,19.6,19.61,19.57,19.57,56509.0,16.3188,16.3271,16.2938,16.2938,56509.0
2016-06-01 15:20:00,19.6,19.6,19.52,19.53,61202.0,16.3188,16.3188,16.2522,16.2605,61202.0
2016-06-01 15:30:00,19.53,19.59,19.52,19.59,103340.0,16.2605,16.3104,16.2522,16.3104,103340.0
2016-06-01 15:40:00,19.59,19.59,19.53,19.57,158363.0,16.3104,16.3104,16.2605,16.2938,158363.0
2016-06-01 15:50:00,19.57,19.58,19.49,19.52,290924.0,16.2938,16.3021,16.2272,16.2522,290924.0
2016-06-02 09:30:00,19.47,19.62,19.33,19.49,94820.0,16.2105,16.3354,16.094,16.2272,94820.0
2016-06-02 09:40:00,19.51,19.66,19.48,19.59,89484.0,16.2438,16.3687,16.2189,16.3104,89484.0
2016-06-02 09:50:00,19.58,19.61,19.43,19.57,219747.0,16.3021,16.3271,16.1772,16.2938,219747.0
2016-06-02 10:00:00,19.57,19.57,19.47,19.52,335040.0,16.2938,16.2938,16.2105,16.2522,335040.0
2016-06-02 10:10:00,19.52,19.59,19.47,19.5,84844.0,16.2522,16.3104,16.2105,16.2355,84844.0
2016-06-02 10:20:00,19.5,19.51,19.45,19.46,76797.0,16.2355,16.2438,16.1939,16.2022,76797.0
2016-06-02 10:30:00,19.46,19.48,19.42,19.48,77710.0,16.2022,16.2189,16.1689,16.2189,77710.0
2016-06-02 10:40:00,19.47,19.48,19.42,19.45,55286.0,16.2105,16.2189,16.1689,16.1939,55286.0
2016-06-02 10:50:00,19.44,19.51,19.43,19.49,36321.0,16.1856,16.2438,16.1772,16.2272,36321.0
2016-06-02 11:00:00,19.49,19.52,19.44,19.46,66547.0,16.2272,16.2522,16.1856,16.2022,66547.0
2016-06-02 11:10:00,19.47,19.48,19.38,19.38,42067.0,16.2105,16.2189,16.1356,16.1356,42067.0
2016-06-02 11:20:00,19.39,19.44,19.39,19.43,39668.0,16.1439,16.1856,16.1439,16.1772,39668.0
2016-06-02 11:30:00,19.43,19.5,19.43,19.44,104192.0,16.1772,16.2355,16.1772,16.1856,104192.0
2016-06-02 11:40:00,19.45,19.49,19.38,19.41,77136.0,16.1939,16.2272,16.1356,16.1606,77136.0
2016-06-02 11:50:00,19.42,19.44,19.38,19.42,36692.0,16.1689,16.1856,16.1356,16.1689,36692.0
2016-06-02 12:00:00,19.41,19.42,19.32,19.4,132884.0,16.1606,16.1689,16.0856,16.1522,132884.0
2016-06-02 12:10:00,19.4,19.43,19.37,19.38,110485.0,16.1522,16.1772,16.1273,16.1356,110485.0
2016-06-02 12:20:00,19.38,19.41,19.34,19.37,62799.0,16.1356,16.1606,16.1023,16.1273,62799.0
2016-06-02 12:30:00,19.37,19.41,19.36,19.38,33059.0,16.1273,16.1606,16.1189,16.1356,33059.0
2016-06-02 12:40:00,19.39,19.42,19.35,19.37,132139.0,16.1439,16.1689,16.1106,16.1273,132139.0
2016-06-02 12:50:00,19.37,19.41,19.35,19.37,77022.0,16.1273,16.1606,16.1106,16.1273,77022.0
2016-06-02 13:00:00,19.36,19.41,19.36,19.39,41401.0,16.1189,16.1606,16.1189,16.1439,41401.0
2016-06-02 13:10:00,19.39,19.42,19.38,19.4,56943.0,16.1439,16.1689,16.1356,16.1522,56943.0
2016-06-02 13:20:00,19.41,19.46,19.4,19.4,37098.0,16.1606,16.2022,16.1522,16.1522,37098.0
2016-06-02 13:30:00,19.4,19.46,19.4,19.45,42327.0,16.1522,16.2022,16.1522,16.1939,42327.0
2016-06-02 13:40:00,19.45,19.52,19.43,19.49,104523.0,16.1939,16.2522,16.1772,16.2272,104523.0
2016-06-02 13:50:00,19.5,19.58,19.5,19.57,66177.0,16.2355,16.3021,16.2355,16.2938,66177.0
2016-06-02 14:00:00,19.57,19.59,19.51,19.58,173001.0,16.2938,16.3104,16.2438,16.3021,173001.0
2016-06-02 14:10:00,19.59,19.73,19.57,19.71,109768.0,16.3104,16.427,16.2938,16.4104,109768.0
2016-06-02 14:20:00,19.71,19.72,19.64,19.64,82478.0,16.4104,16.4187,16.3521,16.3521,82478.0
2016-06-02 14:30:00,19.64,19.66,19.59,19.65,61754.0,16.3521,16.3687,16.3104,16.3604,61754.0
2016-06-02 14:40:00,19.65,19.68,19.61,19.67,71466.0,16.3604,16.3854,16.3271,16.377,71466.0
2016-06-02 14:50:00,19.67,19.67,19.62,19.63,61525.0,16.377,16.377,16.3354,16.3437,61525.0
2016-06-02 15:00:00,19.63,19.65,19.58,19.6,43991.0,16.3437,16.3604,16.3021,16.3188,43991.0
2016-06-02 15:10:00,19.59,19.64,19.59,19.6,69820.0,16.3104,16.3521,16.3104,16.3188,69820.0
2016-06-02 15:20:00,19.6,19.62,19.59,19.61,44734.0,16.3188,16.3354,16.3104,16.3271,44734.0
2016-06-02 15:30:00,19.61,19.62,19.54,19.55,153208.0,16.3271,16.3354,16.2688,16.2771,153208.0
2016-06-02 15:40:00,19.55,19.56,19.51,19.52,183971.0,16.2771,16.2855,16.2438,16.2522,183971.0
2016-06-02 15:50:00,19.52,19.56,19.48,19.49,507716.0,16.2522,16.2855,16.2189,16.2272,507716.0
2016-06-03 09:30:00,19.51,19.68,19.42,19.63,133997.0,16.2438,16.3854,16.1689,16.3437,133997.0
2016-06-03 09:40:00,19.6,19.69,19.49,19.56,153060.0,16.3188,16.3937,16.2272,16.2855,153060.0
2016-06-03 09:50:00,19.55,19.61,19.52,19.58,173199.0,16.2771,16.3271,16.2522,16.3021,173199.0
2016-06-03 10:00:00,19.57,19.62,19.52,19.58,99681.0,16.2938,16.3354,16.2522,16.3021,99681.0
2016-06-03 10:10:00,19.58,19.63,19.55,19.58,78546.0,16.3021,16.3437,16.2771,16.3021,78546.0
2016-06-03 10:20:00,19.58,19.61,19.51,19.6,68704.0,16.3021,16.3271,16.2438,16.3188,68704.0
2016-06-03 10:30:00,19.6,19.61,19.54,19.55,67056.0,16.3188,16.3271,16.2688,16.2771,67056.0
2016-06-03 10:40:00,19.56,19.57,19.47,19.51,80257.0,16.2855,16.2938,16.2105,16.2438,80257.0
2016-06-03 10:50:00,19.51,19.52,19.47,19.51,47830.0,16.2438,16.2522,16.2105,16.2438,47830.0
2016-06-03 11:00:00,19.51,19.56,19.5,19.5,44855.0,16.2438,16.2855,16.2355,16.2355,44855.0
2016-06-03 11:10:00,19.5,19.52,19.47,19.5,82636.0,16.2355,16.2522,16.2105,16.2355,82636.0
2016-06-03 11:20:00,19.49,19.52,19.47,19.47,93870.0,16.2272,16.2522,16.2105,16.2105,93870.0
2016-06-03 11:30:00,19.48,19.51,19.44,19.48,83416.0,16.2189,16.2438,16.1856,16.2189,83416.0
2016-06-03 11:40:00,19.48,19.51,19.44,19.5,101738.0,16.2189,16.2438,16.1856,16.2355,101738.0
2016-06-03 11:50:00,19.49,19.6,19.47,19.57,116315.0,16.2272,16.3188,16.2105,16.2938,116315.0
2016-06-03 12:00:00,19.57,19.65,19.57,19.6,49650.0,16.2938,16.3604,16.2938,16.3188,49650.0
2016-06-03 12:10:00,19.61,19.65,19.59,19.62,83751.0,16.3271,16.3604,16.3104,16.3354,83751.0
2016-06-03 12:20:00,19.63,19.65,19.62,19.64,19437.0,16.3437,16.3604,16.3354,16.3521,19437.0
2016-06-03 12:30:00,19.64,19.65,19.59,19.63,71183.0,16.3521,16.3604,16.3104,16.3437,71183.0
2016-06-03 12:40:00,19.62,19.63,19.5,19.5,49083.0,16.3354,16.3437,16.2355,16.2355,49083.0
2016-06-03 12:50:00,19.51,19.55,19.5,19.5,45838.0,16.2438,16.2771,16.2355,16.2355,45838.0
2016-06-03 13:00:00,19.5,19.51,19.46,19.49,40492.0,16.2355,16.2438,16.2022,16.2272,40492.0
2016-06-03 13:10:00,19.49,19.55,19.49,19.54,68535.0,16.2272,16.2771,16.2272,16.2688,68535.0
2016-06-03 13:20:00,19.55,19.6,19.54,19.6,101825.0,16.2771,16.3188,16.2688,16.3188,101825.0
2016-06-03 13:30:00,19.6,19.61,19.54,19.54,70720.0,16.3188,16.3271,16.2688,16.2688,70720.0
2016-06-03 13:40:00,19.55,19.56,19.49,19.49,36739.0,16.2771,16.2855,16.2272,16.2272,36739.0
2016-06-03 13:50:00,19.49,19.54,19.48,19.54,45648.0,16.2272,16.2688,16.2189,16.2688,45648.0
2016-06-03 14:00:00,19.53,19.54,19.45,19.45,85068.0,16.2605,16.2688,16.1939,16.1939,85068.0
2016-06-03 14:10:00,19.45,19.5,19.44,19.45,88582.0,16.1939,16.2355,16.1856,16.1939,88582.0
2016-06-03 14:20:00,19.45,19.5,19.43,19.49,43736.0,16.1939,16.2355,16.1772,16.2272,43736.0
2016-06-03 14:30:00,19.49,19.54,19.49,19.53,65396.0,16.2272,16.2688,16.2272,16.2605,65396.0
2016-06-03 14:40:00,19.52,19.53,19.46,19.49,86081.0,16.2522,16.2605,16.2022,16.2272,86081.0
2016-06-03 14:50:00,19.5,19.5,19.42,19.44,81227.0,16.2355,16.2355,16.1689,16.1856,81227.0
2016-06-03 15:00:00,19.45,19.45,19.4,19.44,94335.0,16.1939,16.1939,16.1522,16.1856,94335.0
2016-06-03 15:10:00,19.44,19.44,19.4,19.43,90434.0,16.1856,16.1856,16.1522,16.1772,90434.0
2016-06-03 15:20:00,19.42,19.45,19.41,19.41,62103.0,16.1689,16.1939,16.1606,16.1606,62103.0
2016-06-03 15:30:00,19.42,19.44,19.4,19.44,103120.0,16.1689,16.1856,16.1522,16.1856,103120.0
2016-06-03 15:40:00,19.44,19.47,19.42,19.46,170940.0,16.1856,16.2105,16.1689,16.2022,170940.0
2016-06-03 15:50:00,19.45,19.47,19.41,19.42,285047.0,16.1939,16.2105,16.1606,16.1689,285047.0
2016-06-06 09:30:00,19.47,19.54,19.3,19.46,177178.0,16.2105,16.2688,16.069,16.2022,177178.0
2016-06-06 09:40:00,19.5,19.52,19.33,19.35,133975.0,16.2355,16.2522,16.094,16.1106,133975.0
2016-06-06 09:50:00,19.35,19.4,19.3,19.34,77976.0,16.1106,16.1522,16.069,16.1023,77976.0
2016-06-06 10:00:00,19.36,19.42,19.35,19.4,43853.0,16.1189,16.1689,16.1106,16.1522,43853.0
2016-06-06 10:10:00,19.4,19.46,19.37,19.42,46363.0,16.1522,16.2022,16.1273,16.1689,46363.0
2016-06-06 10:20:00,19.42,19.44,19.33,19.33,78686.0,16.1689,16.1856,16.094,16.094,78686.0
2016-06-06 10:30:00,19.35,19.38,19.31,19.33,54167.0,16.1106,16.1356,16.0773,16.094,54167.0
2016-06-06 10:40:00,19.34,19.36,19.27,19.3,45024.0,16.1023,16.1189,16.044,16.069,45024.0
2016-06-06 10:50:00,19.3,19.3,19.2,19.22,102485.0,16.069,16.069,15.9857,16.0024,102485.0
2016-06-06 11:00:00,19.21,19.23,19.1,19.2,128448.0,15.9941,16.0107,15.9025,15.9857,128448.0
2016-06-06 11:10:00,19.2,19.22,19.15,19.22,54752.0,15.9857,16.0024,15.9441,16.0024,54752.0
2016-06-06 11:20:00,19.22,19.23,19.2,19.21,51267.0,16.0024,16.0107,15.9857,15.9941,51267.0
2016-06-06 11:30:00,19.22,19.32,19.21,19.31,53303.0,16.0024,16.0856,15.9941,16.0773,53303.0
2016-06-06 11:40:00,19.31,19.34,19.29,19.3,62418.0,16.0773,16.1023,16.0607,16.069,62418.0
2016-06-06 11:50:00,19.31,19.33,19.26,19.27,52170.0,16.0773,16.094,16.0357,16.044,52170.0
2016-06-06 12:00:00,19.28,19.32,19.26,19.29,37666.0,16.0523,16.0856,16.0357,16.0607,37666.0
2016-06-06 12:10:00,19.29,19.3,19.06,19.07,204928.0,16.0607,16.069,15.8692,15.8775,204928.0
2016-06-06 12:20:00,19.07,19.08,19.0,19.04,120469.0,15.8775,15.8858,15.8192,15.8525,120469.0
2016-06-06 12:30:00,19.04,19.14,19.02,19.09,167248.0,15.8525,15.9358,15.8359,15.8941,167248.0
2016-06-06 12:40:00,19.09,19.15,19.07,19.09,184165.0,15.8941,15.9441,15.8775,15.8941,184165.0
2016-06-06 12:50:00,19.09,19.09,19.05,19.08,59549.0,15.8941,15.8941,15.8608,15.8858,59549.0
2016-06-06 13:00:00,19.08,19.14,19.04,19.12,58665.0,15.8858,15.9358,15.8525,15.9191,58665.0
2016-06-06 13:10:00,19.13,19.17,19.1,19.11,74576.0,15.9274,15.9608,15.9025,15.9108,74576.0
2016-06-06 13:20:00,19.11,19.14,19.08,19.11,58217.0,15.9108,15.9358,15.8858,15.9108,58217.0
2016-06-06 13:30:00,19.1,19.14,19.06,19.09,47462.0,15.9025,15.9358,15.8692,15.8941,47462.0
2016-06-06 13:40:00,19.09,19.1,19.03,19.05,43818.0,15.8941,15.9025,15.8442,15.8608,43818.0
2016-06-06 13:50:00,19.06,19.12,19.06,19.08,65112.0,15.8692,15.9191,15.8692,15.8858,65112.0
2016-06-06 14:00:00,19.09,19.12,19.07,19.08,44611.0,15.8941,15.9191,15.8775,15.8858,44611.0
2016-06-06 14:10:00,19.09,19.1,19.07,19.1,39957.0,15.8941,15.9025,15.8775,15.9025,39957.0
2016-06-06 14:20:00,19.11,19.16,19.09,19.13,41727.0,15.9108,15.9524,15.8941,15.9274,41727.0
2016-06-06 14:30:00,19.13,19.15,19.1,19.12,45466.0,15.9274,15.9441,15.9025,15.9191,45466.0
2016-06-06 14:40:00,19.12,19.15,19.09,19.15,64613.0,15.9191,15.9441,15.8941,15.9441,64613.0
2016-06-06 14:50:00,19.14,19.15,19.08,19.1,51412.0,15.9358,15.9441,15.8858,15.9025,51412.0
2016-06-06 15:00:00,19.1,19.12,19.05,19.05,62674.0,15.9025,15.9191,15.8608,15.8608,62674.0
2016-06-06 15:10:00,19.06,19.12,19.05,19.09,131847.0,15.8692,15.9191,15.8608,15.8941,131847.0
2016-06-06 15:20:00,19.09,19.13,19.09,19.1,144928.0,15.8941,15.9274,15.8941,15.9025,144928.0
2016-06-06 15:30:00,19.09,19.11,19.07,19.09,202324.0,15.8941,15.9108,15.8775,15.8941,202324.0
2016-06-06 15:40:00,19.09,19.1,19.05,19.06,177073.0,15.8941,15.9025,15.8608,15.8692,177073.0
2016-06-06 15:50:00,19.05,19.1,19.02,19.03,508241.0,15.8608,15.9025,15.8359,15.8442,508241.0
2016-06-07 09:30:00,18.92,19.02,18.82,18.88,98528.0,15.7526,15.8359,15.6693,15.7193,98528.0
2016-06-07 09:40:00,18.89,18.92,18.75,18.8,125216.0,15.7276,15.7526,15.6111,15.6527,125216.0
2016-06-07 09:50:00,18.81,18.82,18.75,18.76,79173.0,15.661,15.6693,15.6111,15.6194,79173.0
2016-06-07 10:00:00,18.77,18.78,18.66,18.69,127329.0,15.6277,15.636,15.5361,15.5611,127329.0
2016-06-07 10:10:00,18.69,18.84,18.68,18.84,78491.0,15.5611,15.686,15.5528,15.686,78491.0
2016-06-07 10:20:00,18.84,18.94,18.83,18.94,161684.0,15.686,15.7693,15.6777,15.7693,161684.0
2016-06-07 10:30:00,18.94,19.06,18.93,19.04,91927.0,15.7693,15.8692,15.7609,15.8525,91927.0
2016-06-07 10:40:00,19.06,19.07,19.03,19.07,34004.0,15.8692,15.8775,15.8442,15.8775,34004.0
2016-06-07 10:50:00,19.06,19.11,19.05,19.1,52828.0,15.8692,15.9108,15.8608,15.9025,52828.0
2016-06-07 11:00:00,19.1,19.11,19.04,19.08,60540.0,15.9025,15.9108,15.8525,15.8858,60540.0
2016-06-07 11:10:00,19.07,19.17,19.07,19.16,96381.0,15.8775,15.9608,15.8775,15.9524,96381.0
2016-06-07 11:20:00,19.15,19.21,19.15,19.2,69331.0,15.9441,15.9941,15.9441,15.9857,69331.0
2016-06-07 11:30:00,19.2,19.24,19.19,19.24,50362.0,15.9857,16.019,15.9774,16.019,50362.0
2016-06-07 11:40:00,19.23,19.27,19.22,19.24,37975.0,16.0107,16.044,16.0024,16.019,37975.0
2016-06-07 11:50:00,19.24,19.29,19.2,19.29,56078.0,16.019,16.0607,15.9857,16.0607,56078.0
2016-06-07 12:00:00,19.28,19.31,19.27,19.28,40863.0,16.0523,16.0773,16.044,16.0523,40863.0
2016-06-07 12:10:00,19.28,19.28,19.22,19.25,59791.0,16.0523,16.0523,16.0024,16.0274,59791.0
2016-06-07 12:20:00,19.26,19.27,19.24,19.26,38811.0,16.0357,16.044,16.019,16.0357,38811.0
2016-06-07 12:30:00,19.26,19.29,19.24,19.29,78198.0,16.0357,16.0607,16.019,16.0607,78198.0
2016-06-07 12:40:00,19.29,19.34,19.29,19.3,37581.0,16.0607,16.1023,16.0607,16.069,37581.0
2016-06-07 12:50:00,19.3,19.35,19.3,19.34,24471.0,16.069,16.1106,16.069,16.1023,24471.0
2016-06-07 13:00:00,19.35,19.37,19.34,19.37,23505.0,16.1106,16.1273,16.1023,16.1273,23505.0
2016-06-07 13:10:00,19.37,19.37,19.35,19.37,28690.0,16.1273,16.1273,16.1106,16.1273,28690.0
2016-06-07 13:20:00,19.36,19.4,19.36,19.39,40906.0,16.1189,16.1522,16.1189,16.1439,40906.0
2016-06-07 13:30:00,19.39,19.42,19.39,19.4,98709.0,16.1439,16.1689,16.1439,16.1522,98709.0
2016-06-07 13:40:00,19.4,19.42,19.37,19.37,61849.0,16.1522,16.1689,16.1273,16.1273,61849.0
2016-06-07 13:50:00,19.38,19.38,19.33,19.33,86249.0,16.1356,16.1356,16.094,16.094,86249.0
2016-06-07 14:00:00,19.33,19.36,19.33,19.34,47348.0,16.094,16.1189,16.094,16.1023,47348.0
2016-06-07 14:10:00,19.35,19.36,19.32,19.32,77670.0,16.1106,16.1189,16.0856,16.0856,77670.0
2016-06-07 14:20:00,19.32,19.34,19.3,19.3,35624.0,16.0856,16.1023,16.069,16.069,35624.0
2016-06-07 14:30:00,19.31,19.31,19.25,19.25,92691.0,16.0773,16.0773,16.0274,16.0274,92691.0
2016-06-07 14:40:00,19.25,19.3,19.25,19.29,124845.0,16.0274,16.069,16.0274,16.0607,124845.0
2016-06-07 14:50:00,19.29,19.29,19.25,19.26,119066.0,16.0607,16.0607,16.0274,16.0357,119066.0
2016-06-07 15:00:00,19.27,19.29,19.26,19.28,51304.0,16.044,16.0607,16.0357,16.0523,51304.0
2016-06-07 15:10:00,19.27,19.29,19.25,19.26,45043.0,16.044,16.0607,16.0274,16.0357,45043.0
2016-06-07 15:20:00,19.26,19.28,19.25,19.28,83097.0,16.0357,16.0523,16.0274,16.0523,83097.0
2016-06-07 15:30:00,19.28,19.28,19.23,19.23,121588.0,16.0523,16.0523,16.0107,16.0107,121588.0
2016-06-07 15:40:00,19.23,19.23,19.2,19.21,75430.0,16.0107,16.0107,15.9857,15.9941,75430.0
2016-06-07 15:50:00,19.21,19.22,19.19,19.2,269567.0,15.9941,16.0024,15.9774,15.9857,269567.0
2016-06-08 09:30:00,19.26,19.3,19.01,19.02,229398.0,16.0357,16.069,15.8275,15.8359,229398.0
2016-06-08 09:40:00,19.02,19.06,18.91,19.0,147867.0,15.8359,15.8692,15.7443,15.8192,147867.0
2016-06-08 09:50:00,18.99,19.05,18.95,18.95,92889.0,15.8109,15.8608,15.7776,15.7776,92889.0
2016-06-08 10:00:00,18.95,19.03,18.92,18.98,54795.0,15.7776,15.8442,15.7526,15.8026,54795.0
2016-06-08 10:10:00,18.99,19.04,18.97,19.04,92357.0,15.8109,15.8525,15.7942,15.8525,92357.0
2016-06-08 10:20:00,19.03,19.17,19.03,19.12,59733.0,15.8442,15.9608,15.8442,15.9191,59733.0
2016-06-08 10:30:00,19.12,19.16,19.07,19.1,35682.0,15.9191,15.9524,15.8775,15.9025,35682.0
2016-06-08 10:40:00,19.1,19.12,19.07,19.1,50729.0,15.9025,15.9191,15.8775,15.9025,50729.0
2016-06-08 10:50:00,19.12,19.12,19.03,19.05,22001.0,15.9191,15.9191,15.8442,15.8608,22001.0
2016-06-08 11:00:00,19.05,19.05,18.99,19.03,51150.0,15.8608,15.8608,15.8109,15.8442,51150.0
2016-06-08 11:10:00,19.04,19.05,19.0,19.02,30811.0,15.8525,15.8608,15.8192,15.8359,30811.0
2016-06-08 11:20:00,19.02,19.04,18.99,19.02,35022.0,15.8359,15.8525,15.8109,15.8359,35022.0
2016-06-08 11:30:00,19.02,19.08,19.01,19.07,53604.0,15.8359,15.8858,15.8275,15.8775,53604.0
2016-06-08 11:40:00,19.08,19.1,19.04,19.08,28451.0,15.8858,15.9025,15.8525,15.8858,28451.0
2016-06-08 11:50:00,19.08,19.12,19.06,19.09,29365.0,15.8858,15.9191,15.8692,15.8941,29365.0
2016-06-08 12:00:00,19.09,19.14,19.08,19.12,41255.0,15.8941,15.9358,15.8858,15.9191,41255.0
2016-06-08 12:10:00,19.13,19.16,19.12,19.13,41386.0,15.9274,15.9524,15.9191,15.9274,41386.0
2016-06-08 12:20:00,19.14,19.16,19.12,19.14,20886.0,15.9358,15.9524,15.9191,15.9358,20886.0
2016-06-08 12:30:00,19.14,19.16,19.11,19.12,30076.0,15.9358,15.9524,15.9108,15.9191,30076.0
2016-06-08 12:40:00,19.13,19.13,19.09,19.13,26198.0,15.9274,15.9274,15.8941,15.9274,26198.0
2016-06-08 12:50:00,19.13,19.16,19.12,19.16,34430.0,15.9274,15.9524,15.9191,15.9524,34430.0
2016-06-08 13:00:00,19.16,19.18,19.13,19.18,80607.0,15.9524,15.9691,15.9274,15.9691,80607.0
2016-06-08 13:10:00,19.17,19.17,19.09,19.11,39269.0,15.9608,15.9608,15.8941,15.9108,39269.0
2016-06-08 13:20:00,19.11,19.12,19.08,19.1,32340.0,15.9108,15.9191,15.8858,15.9025,32340.0
2016-06-08 13:30:00,19.1,19.11,19.05,19.05,40121.0,15.9025,15.9108,15.8608,15.8608,40121.0
2016-06-08 13:40:00,19.05,19.06,19.02,19.05,25714.0,15.8608,15.8692,15.8359,15.8608,25714.0
2016-06-08 13:50:00,19.04,19.05,19.01,19.04,32314.0,15.8525,15.8608,15.8275,15.8525,32314.0
2016-06-08 14:00:00,19.05,19.06,18.99,19.01,41423.0,15.8608,15.8692,15.8109,15.8275,41423.0
2016-06-08 14:10:00,19.01,19.02,18.99,19.0,26726.0,15.8275,15.8359,15.8109,15.8192,26726.0
2016-06-08 14:20:00,19.01,19.02,18.98,19.02,36698.0,15.8275,15.8359,15.8026,15.8359,36698.0
2016-06-08 14:30:00,19.02,19.04,19.0,19.04,30642.0,15.8359,15.8525,15.8192,15.8525,30642.0
2016-06-08 14:40:00,19.04,19.07,19.02,19.04,48480.0,15.8525,15.8775,15.8359,15.8525,48480.0
2016-06-08 14:50:00,19.04,19.08,19.02,19.02,47845.0,15.8525,15.8858,15.8359,15.8359,47845.0
2016-06-08 15:00:00,19.03,19.04,19.01,19.04,38003.0,15.8442,15.8525,15.8275,15.8525,38003.0
2016-06-08 15:10:00,19.04,19.04,18.98,18.99,51345.0,15.8525,15.8525,15.8026,15.8109,51345.0
2016-06-08 15:20:00,18.98,18.99,18.96,18.98,146867.0,15.8026,15.8109,15.7859,15.8026,146867.0
2016-06-08 15:30:00,18.98,18.99,18.96,18.97,84623.0,15.8026,15.8109,15.7859,15.7942,84623.0
2016-06-08 15:40:00,18.96,19.02,18.95,19.02,175612.0,15.7859,15.8359,15.7776,15.8359,175612.0
2016-06-08 15:50:00,19.01,19.04,19.0,19.02,206129.0,15.8275,15.8525,15.8192,15.8359,206129.0
2016-06-09 09:30:00,18.98,19.02,18.76,18.8,79523.0,15.8026,15.8359,15.6194,15.6527,79523.0
2016-06-09 09:40:00,18.79,18.85,18.76,18.76,70178.0,15.6444,15.6943,15.6194,15.6194,70178.0
2016-06-09 09:50:00,18.76,18.84,18.72,18.78,153379.0,15.6194,15.686,15.5861,15.636,153379.0
2016-06-09 10:00:00,18.77,18.81,18.65,18.7,81469.0,15.6277,15.661,15.5278,15.5694,81469.0
2016-06-09 10:10:00,18.7,18.75,18.66,18.69,76262.0,15.5694,15.6111,15.5361,15.5611,76262.0
2016-06-09 10:20:00,18.69,18.71,18.63,18.67,61987.0,15.5611,15.5778,15.5112,15.5445,61987.0
2016-06-09 10:30:00,18.68,18.74,18.64,18.68,55495.0,15.5528,15.6027,15.5195,15.5528,55495.0
2016-06-09 10:40:00,18.67,18.74,18.67,18.73,41404.0,15.5445,15.6027,15.5445,15.5944,41404.0
2016-06-09 10:50:00,18.72,18.77,18.7,18.71,55031.0,15.5861,15.6277,15.5694,15.5778,55031.0
2016-06-09 11:00:00,18.72,18.79,18.71,18.79,56489.0,15.5861,15.6444,15.5778,15.6444,56489.0
2016-06-09 11:10:00,18.79,18.83,18.78,18.78,32984.0,15.6444,15.6777,15.636,15.636,32984.0
2016-06-09 11:20:00,18.78,18.83,18.78,18.82,46426.0,15.636,15.6777,15.636,15.6693,46426.0
2016-06-09 11:30:00,18.83,18.84,18.8,18.82,57707.0,15.6777,15.686,15.6527,15.6693,57707.0
2016-06-09 11:40:00,18.82,18.84,18.76,18.78,71878.0,15.6693,15.686,15.6194,15.636,71878.0
2016-06-09 11:50:00,18.78,18.79,18.72,18.75,57658.0,15.636,15.6444,15.5861,15.6111,57658.0
2016-06-09 12:00:00,18.75,18.76,18.69,18.71,43727.0,15.6111,15.6194,15.5611,15.5778,43727.0
2016-06-09 12:10:00,18.7,18.73,18.68,18.73,55991.0,15.5694,15.5944,15.5528,15.5944,55991.0
2016-06-09 12:20:00,18.72,18.77,18.71,18.77,31709.0,15.5861,15.6277,15.5778,15.6277,31709.0
2016-06-09 12:30:00,18.76,18.77,18.73,18.73,37969.0,15.6194,15.6277,15.5944,15.5944,37969.0
2016-06-09 12:40:00,18.74,18.77,18.73,18.75,32445.0,15.6027,15.6277,15.5944,15.6111,32445.0
2016-06-09 12:50:00,18.75,18.77,18.74,18.77,25846.0,15.6111,15.6277,15.6027,15.6277,25846.0
2016-06-09 13:00:00,18.76,18.77,18.71,18.73,37651.0,15.6194,15.6277,15.5778,15.5944,37651.0
2016-06-09 13:10:00,18.73,18.74,18.68,18.72,48613.0,15.5944,15.6027,15.5528,15.5861,48613.0
2016-06-09 13:20:00,18.72,18.77,18.71,18.77,55975.0,15.5861,15.6277,15.5778,15.6277,55975.0
2016-06-09 13:30:00,18.77,18.79,18.75,18.76,29073.0,15.6277,15.6444,15.6111,15.6194,29073.0
2016-06-09 13:40:00,18.76,18.76,18.69,18.7,40270.0,15.6194,15.6194,15.5611,15.5694,40270.0
2016-06-09 13:50:00,18.7,18.73,18.65,18.71,49720.0,15.5694,15.5944,15.5278,15.5778,49720.0
2016-06-09 14:00:00,18.71,18.72,18.67,18.68,43129.0,15.5778,15.5861,15.5445,15.5528,43129.0
2016-06-09 14:10:00,18.69,18.7,18.65,18.66,36406.0,15.5611,15.5694,15.5278,15.5361,36406.0
2016-06-09 14:20:00,18.67,18.69,18.64,18.68,56287.0,15.5445,15.5611,15.5195,15.5528,56287.0
2016-06-09 14:30:00,18.68,18.78,18.67,18.78,50958.0,15.5528,15.636,15.5445,15.636,50958.0
2016-06-09 14:40:00,18.78,18.78,18.73,18.73,50597.0,15.636,15.636,15.5944,15.5944,50597.0
2016-06-09 14:50:00,18.73,18.76,18.73,18.73,30342.0,15.5944,15.6194,15.5944,15.5944,30342.0
2016-06-09 15:00:00,18.73,18.74,18.69,18.7,66314.0,15.5944,15.6027,15.5611,15.5694,66314.0
2016-06-09 15:10:00,18.71,18.71,18.67,18.69,54179.0,15.5778,15.5778,15.5445,15.5611,54179.0
2016-06-09 15:20:00,18.7,18.72,18.67,18.71,71728.0,15.5694,15.5861,15.5445,15.5778,71728.0
2016-06-09 15:30:00,18.71,18.71,18.64,18.65,84588.0,15.5778,15.5778,15.5195,15.5278,84588.0
2016-06-09 15:40:00,18.66,18.68,18.64,18.67,100774.0,15.5361,15.5528,15.5195,15.5445,100774.0
2016-06-09 15:50:00,18.67,18.7,18.64,18.64,235756.0,15.5445,15.5694,15.5195,15.5195,235756.0
2016-06-10 09:30:00,18.29,18.67,18.24,18.55,115986.0,15.2281,15.5445,15.1864,15.4445,115986.0
2016-06-10 09:40:00,18.53,18.59,18.39,18.56,112120.0,15.4279,15.4778,15.3113,15.4529,112120.0
2016-06-10 09:50:00,18.54,18.79,18.5,18.76,116126.0,15.4362,15.6444,15.4029,15.6194,116126.0
2016-06-10 10:00:00,18.76,18.98,18.75,18.91,291791.0,15.6194,15.8026,15.6111,15.7443,291791.0
2016-06-10 10:10:00,18.92,18.97,18.88,18.97,109026.0,15.7526,15.7942,15.7193,15.7942,109026.0
2016-06-10 10:20:00,18.96,19.04,18.94,18.97,112716.0,15.7859,15.8525,15.7693,15.7942,112716.0
2016-06-10 10:30:00,18.97,19.01,18.92,19.0,95515.0,15.7942,15.8275,15.7526,15.8192,95515.0
2016-06-10 10:40:00,19.0,19.07,19.0,19.01,82105.0,15.8192,15.8775,15.8192,15.8275,82105.0
2016-06-10 10:50:00,19.01,19.12,19.0,19.12,122837.0,15.8275,15.9191,15.8192,15.9191,122837.0
2016-06-10 11:00:00,19.12,19.24,19.11,19.21,167141.0,15.9191,16.019,15.9108,15.9941,167141.0
2016-06-10 11:10:00,19.21,19.21,19.04,19.05,266495.0,15.9941,15.9941,15.8525,15.8608,266495.0
2016-06-10 11:20:00,19.05,19.06,18.86,18.93,286660.0,15.8608,15.8692,15.7026,15.7609,286660.0
2016-06-10 11:30:00,18.94,19.05,18.94,19.0,113736.0,15.7693,15.8608,15.7693,15.8192,113736.0
2016-06-10 11:40:00,19.0,19.04,18.88,18.91,92492.0,15.8192,15.8525,15.7193,15.7443,92492.0
2016-06-10 11:50:00,18.91,18.94,18.86,18.91,67072.0,15.7443,15.7693,15.7026,15.7443,67072.0
2016-06-10 12:00:00,18.91,18.98,18.82,18.82,88748.0,15.7443,15.8026,15.6693,15.6693,88748.0
2016-06-10 12:10:00,18.82,18.86,18.8,18.8,53314.0,15.6693,15.7026,15.6527,15.6527,53314.0
2016-06-10 12:20:00,18.8,18.82,18.75,18.82,64141.0,15.6527,15.6693,15.6111,15.6693,64141.0
2016-06-10 12:30:00,18.82,18.84,18.76,18.79,134823.0,15.6693,15.686,15.6194,15.6444,134823.0
2016-06-10 12:40:00,18.8,18.82,18.75,18.78,86175.0,15.6527,15.6693,15.6111,15.636,86175.0
2016-06-10 12:50:00,18.78,18.79,18.72,18.76,70425.0,15.636,15.6444,15.5861,15.6194,70425.0
2016-06-10 13:00:00,18.76,18.77,18.67,18.71,81569.0,15.6194,15.6277,15.5445,15.5778,81569.0
2016-06-10 13:10:00,18.71,18.73,18.65,18.65,53529.0,15.5778,15.5944,15.5278,15.5278,53529.0
2016-06-10 13:20:00,18.66,18.73,18.65,18.7,88483.0,15.5361,15.5944,15.5278,15.5694,88483.0
2016-06-10 13:30:00,18.71,18.75,18.7,18.71,51357.0,15.5778,15.6111,15.5694,15.5778,51357.0
2016-06-10 13:40:00,18.72,18.74,18.7,18.7,46226.0,15.5861,15.6027,15.5694,15.5694,46226.0
2016-06-10 13:50:00,18.69,18.71,18.64,18.65,48780.0,15.5611,15.5778,15.5195,15.5278,48780.0
2016-06-10 14:00:00,18.65,18.67,18.57,18.6,100629.0,15.5278,15.5445,15.4612,15.4862,100629.0
2016-06-10 14:10:00,18.6,18.64,18.58,18.61,54081.0,15.4862,15.5195,15.4695,15.4945,54081.0
2016-06-10 14:20:00,18.6,18.61,18.54,18.59,71597.0,15.4862,15.4945,15.4362,15.4778,71597.0
2016-06-10 14:30:00,18.58,18.7,18.55,18.68,87623.0,15.4695,15.5694,15.4445,15.5528,87623.0
2016-06-10 14:40:00,18.68,18.7,18.63,18.66,68268.0,15.5528,15.5694,15.5112,15.5361,68268.0
2016-06-10 14:50:00,18.66,18.7,18.62,18.67,78082.0,15.5361,15.5694,15.5028,15.5445,78082.0
2016-06-10 15:00:00,18.67,18.74,18.66,18.73,76463.0,15.5445,15.6027,15.5361,15.5944,76463.0
2016-06-10 15:10:00,18.74,18.81,18.71,18.81,85309.0,15.6027,15.661,15.5778,15.661,85309.0
2016-06-10 15:20:00,18.81,18.81,18.77,18.78,56988.0,15.661,15.661,15.6277,15.636,56988.0
2016-06-10 15:30:00,18.78,18.8,18.73,18.75,147062.0,15.636,15.6527,15.5944,15.6111,147062.0
2016-06-10 15:40:00,18.74,18.77,18.73,18.76,161438.0,15.6027,15.6277,15.5944,15.6194,161438.0
2016-06-10 15:50:00,18.76,18.78,18.73,18.76,276246.0,15.6194,15.636,15.5944,15.6194,276246.0
2016-06-13 09:30:00,18.51,18.66,18.45,18.47,150073.0,15.4112,15.5361,15.3613,15.3779,150073.0
2016-06-13 09:40:00,18.47,18.73,18.47,18.72,66861.0,15.3779,15.5944,15.3779,15.5861,66861.0
2016-06-13 09:50:00,18.71,18.88,18.71,18.88,78548.0,15.5778,15.7193,15.5778,15.7193,78548.0
2016-06-13 10:00:00,18.87,18.94,18.82,18.91,65300.0,15.711,15.7693,15.6693,15.7443,65300.0
2016-06-13 10:10:00,18.91,18.92,18.81,18.85,90409.0,15.7443,15.7526,15.661,15.6943,90409.0
2016-06-13 10:20:00,18.85,18.89,18.82,18.83,132336.0,15.6943,15.7276,15.6693,15.6777,132336.0
2016-06-13 10:30:00,18.84,18.88,18.83,18.84,92845.0,15.686,15.7193,15.6777,15.686,92845.0
2016-06-13 10:40:00,18.83,18.87,18.8,18.81,64683.0,15.6777,15.711,15.6527,15.661,64683.0
2016-06-13 10:50:00,18.8,18.8,18.64,18.65,71728.0,15.6527,15.6527,15.5195,15.5278,71728.0
2016-06-13 11:00:00,18.65,18.74,18.62,18.73,60034.0,15.5278,15.6027,15.5028,15.5944,60034.0
2016-06-13 11:10:00,18.73,18.78,18.73,18.78,52270.0,15.5944,15.636,15.5944,15.636,52270.0
2016-06-13 11:20:00,18.78,18.83,18.75,18.75,53790.0,15.636,15.6777,15.6111,15.6111,53790.0
2016-06-13 11:30:00,18.75,18.77,18.68,18.72,68751.0,15.6111,15.6277,15.5528,15.5861,68751.0
2016-06-13 11:40:00,18.73,18.82,18.73,18.8,53282.0,15.5944,15.6693,15.5944,15.6527,53282.0
2016-06-13 11:50:00,18.8,18.81,18.7,18.73,84722.0,15.6527,15.661,15.5694,15.5944,84722.0
2016-06-13 12:00:00,18.73,18.77,18.7,18.75,135465.0,15.5944,15.6277,15.5694,15.6111,135465.0
2016-06-13 12:10:00,18.75,18.79,18.72,18.77,75813.0,15.6111,15.6444,15.5861,15.6277,75813.0
2016-06-13 12:20:00,18.76,18.78,18.71,18.75,130889.0,15.6194,15.636,15.5778,15.6111,130889.0
2016-06-13 12:30:00,18.75,18.8,18.71,18.8,123732.0,15.6111,15.6527,15.5778,15.6527,123732.0
2016-06-13 12:40:00,18.79,18.91,18.79,18.9,61447.0,15.6444,15.7443,15.6444,15.736,61447.0
2016-06-13 12:50:00,18.89,18.96,18.89,18.95,54031.0,15.7276,15.7859,15.7276,15.7776,54031.0
2016-06-13 13:00:00,18.95,18.95,18.89,18.91,42440.0,15.7776,15.7776,15.7276,15.7443,42440.0
2016-06-13 13:10:00,18.91,18.92,18.9,18.91,30661.0,15.7443,15.7526,15.736,15.7443,30661.0
2016-06-13 13:20:00,18.91,18.94,18.9,18.91,47113.0,15.7443,15.7693,15.736,15.7443,47113.0
2016-06-13 13:30:00,18.92,18.93,18.84,18.85,97637.0,15.7526,15.7609,15.686,15.6943,97637.0
2016-06-13 13:40:00,18.85,18.9,18.83,18.85,43302.0,15.6943,15.736,15.6777,15.6943,43302.0
2016-06-13 13:50:00,18.85,18.85,18.78,18.78,42220.0,15.6943,15.6943,15.636,15.636,42220.0
2016-06-13 14:00:00,18.79,18.81,18.77,18.79,45806.0,15.6444,15.661,15.6277,15.6444,45806.0
2016-06-13 14:10:00,18.79,18.79,18.71,18.71,36941.0,15.6444,15.6444,15.5778,15.5778,36941.0
2016-06-13 14:20:00,18.71,18.81,18.71,18.78,55005.0,15.5778,15.661,15.5778,15.636,55005.0
2016-06-13 14:30:00,18.79,18.91,18.79,18.9,57654.0,15.6444,15.7443,15.6444,15.736,57654.0
2016-06-13 14:40:00,18.89,18.91,18.85,18.91,44306.0,15.7276,15.7443,15.6943,15.7443,44306.0
2016-06-13 14:50:00,18.92,18.93,18.85,18.87,62980.0,15.7526,15.7609,15.6943,15.711,62980.0
2016-06-13 15:00:00,18.88,18.89,18.77,18.81,87611.0,15.7193,15.7276,15.6277,15.661,87611.0
2016-06-13 15:10:00,18.82,18.93,18.81,18.89,140568.0,15.6693,15.7609,15.661,15.7276,140568.0
2016-06-13 15:20:00,18.89,18.92,18.88,18.91,62049.0,15.7276,15.7526,15.7193,15.7443,62049.0
2016-06-13 15:30:00,18.9,18.99,18.9,18.93,218575.0,15.736,15.8109,15.736,15.7609,218575.0
2016-06-13 15:40:00,18.93,18.94,18.87,18.91,190682.0,15.7609,15.7693,15.711,15.7443,190682.0
2016-06-13 15:50:00,18.91,18.96,18.88,18.92,366837.0,15.7443,15.7859,15.7193,15.7526,366837.0
2016-06-14 09:30:00,18.92,19.11,18.72,19.0,116260.0,15.7526,15.9108,15.5861,15.8192,116260.0
2016-06-14 09:40:00,19.0,19.01,18.82,18.92,147019.0,15.8192,15.8275,15.6693,15.7526,147019.0
2016-06-14 09:50:00,18.92,19.04,18.87,18.99,170216.0,15.7526,15.8525,15.711,15.8109,170216.0
2016-06-14 10:00:00,18.98,18.99,18.83,18.87,119683.0,15.8026,15.8109,15.6777,15.711,119683.0
2016-06-14 10:10:00,18.87,18.87,18.7,18.7,52074.0,15.711,15.711,15.5694,15.5694,52074.0
2016-06-14 10:20:00,18.7,18.73,18.65,18.7,49847.0,15.5694,15.5944,15.5278,15.5694,49847.0
2016-06-14 10:30:00,18.71,18.76,18.58,18.62,85254.0,15.5778,15.6194,15.4695,15.5028,85254.0
2016-06-14 10:40:00,18.61,18.61,18.45,18.49,85692.0,15.4945,15.4945,15.3613,15.3946,85692.0
2016-06-14 10:50:00,18.48,18.49,18.34,18.34,78846.0,15.3863,15.3946,15.2697,15.2697,78846.0
2016-06-14 11:00:00,18.34,18.48,18.3,18.47,151332.0,15.2697,15.3863,15.2364,15.3779,151332.0
2016-06-14 11:10:00,18.47,18.52,18.41,18.47,151485.0,15.3779,15.4196,15.328,15.3779,151485.0
2016-06-14 11:20:00,18.48,18.58,18.48,18.55,68114.0,15.3863,15.4695,15.3863,15.4445,68114.0
2016-06-14 11:30:00,18.55,18.6,18.49,18.6,58520.0,15.4445,15.4862,15.3946,15.4862,58520.0
2016-06-14 11:40:00,18.59,18.61,18.55,18.57,45623.0,15.4778,15.4945,15.4445,15.4612,45623.0
2016-06-14 11:50:00,18.57,18.58,18.52,18.55,31390.0,15.4612,15.4695,15.4196,15.4445,31390.0
2016-06-14 12:00:00,18.56,18.59,18.53,18.57,23978.0,15.4529,15.4778,15.4279,15.4612,23978.0
2016-06-14 12:10:00,18.57,18.65,18.57,18.64,33898.0,15.4612,15.5278,15.4612,15.5195,33898.0
2016-06-14 12:20:00,18.65,18.77,18.64,18.76,47297.0,15.5278,15.6277,15.5195,15.6194,47297.0
2016-06-14 12:30:00,18.75,18.77,18.69,18.7,22191.0,15.6111,15.6277,15.5611,15.5694,22191.0
2016-06-14 12:40:00,18.69,18.69,18.58,18.65,35858.0,15.5611,15.5611,15.4695,15.5278,35858.0
2016-06-14 12:50:00,18.64,18.65,18.56,18.57,23040.0,15.5195,15.5278,15.4529,15.4612,23040.0
2016-06-14 13:00:00,18.57,18.61,18.54,18.6,27172.0,15.4612,15.4945,15.4362,15.4862,27172.0
2016-06-14 13:10:00,18.59,18.6,18.53,18.56,29706.0,15.4778,15.4862,15.4279,15.4529,29706.0
2016-06-14 13:20:00,18.57,18.57,18.51,18.53,35921.0,15.4612,15.4612,15.4112,15.4279,35921.0
2016-06-14 13:30:00,18.53,18.62,18.52,18.59,31017.0,15.4279,15.5028,15.4196,15.4778,31017.0
2016-06-14 13:40:00,18.59,18.63,18.58,18.59,38603.0,15.4778,15.5112,15.4695,15.4778,38603.0
2016-06-14 13:50:00,18.58,18.58,18.51,18.53,35450.0,15.4695,15.4695,15.4112,15.4279,35450.0
2016-06-14 14:00:00,18.53,18.55,18.51,18.53,25701.0,15.4279,15.4445,15.4112,15.4279,25701.0
2016-06-14 14:10:00,18.53,18.58,18.51,18.57,37036.0,15.4279,15.4695,15.4112,15.4612,37036.0
2016-06-14 14:20:00,18.57,18.57,18.51,18.55,33010.0,15.4612,15.4612,15.4112,15.4445,33010.0
2016-06-14 14:30:00,18.56,18.59,18.52,18.56,56929.0,15.4529,15.4778,15.4196,15.4529,56929.0
2016-06-14 14:40:00,18.57,18.57,18.51,18.55,48218.0,15.4612,15.4612,15.4112,15.4445,48218.0
2016-06-14 14:50:00,18.56,18.58,18.48,18.5,83055.0,15.4529,15.4695,15.3863,15.4029,83055.0
2016-06-14 15:00:00,18.5,18.58,18.47,18.54,93345.0,15.4029,15.4695,15.3779,15.4362,93345.0
2016-06-14 15:10:00,18.54,18.62,18.52,18.62,105448.0,15.4362,15.5028,15.4196,15.5028,105448.0
2016-06-14 15:20:00,18.62,18.63,18.55,18.6,72884.0,15.5028,15.5112,15.4445,15.4862,72884.0
2016-06-14 15:30:00,18.6,18.72,18.59,18.63,104694.0,15.4862,15.5861,15.4778,15.5112,104694.0
2016-06-14 15:40:00,18.62,18.66,18.59,18.63,140009.0,15.5028,15.5361,15.4778,15.5112,140009.0
2016-06-14 15:50:00,18.62,18.65,18.61,18.62,267939.0,15.5028,15.5278,15.4945,15.5028,267939.0
2016-06-15 09:30:00,18.86,19.02,18.85,19.02,117523.0,15.7026,15.8359,15.6943,15.8359,117523.0
2016-06-15 09:40:00,19.03,19.06,18.91,18.99,105547.0,15.8442,15.8692,15.7443,15.8109,105547.0
2016-06-15 09:50:00,18.98,19.01,18.91,18.93,71273.0,15.8026,15.8275,15.7443,15.7609,71273.0
2016-06-15 10:00:00,18.94,19.18,18.94,19.18,220661.0,15.7693,15.9691,15.7693,15.9691,220661.0
2016-06-15 10:10:00,19.18,19.2,19.12,19.16,105480.0,15.9691,15.9857,15.9191,15.9524,105480.0
2016-06-15 10:20:00,19.16,19.18,19.07,19.11,49970.0,15.9524,15.9691,15.8775,15.9108,49970.0
2016-06-15 10:30:00,19.12,19.28,19.12,19.25,124594.0,15.9191,16.0523,15.9191,16.0274,124594.0
2016-06-15 10:40:00,19.25,19.32,19.22,19.3,132396.0,16.0274,16.0856,16.0024,16.069,132396.0
2016-06-15 10:50:00,19.3,19.38,19.29,19.38,103695.0,16.069,16.1356,16.0607,16.1356,103695.0
2016-06-15 11:00:00,19.39,19.46,19.37,19.46,151563.0,16.1439,16.2022,16.1273,16.2022,151563.0
2016-06-15 11:10:00,19.45,19.56,19.43,19.5,222733.0,16.1939,16.2855,16.1772,16.2355,222733.0
2016-06-15 11:20:00,19.5,19.55,19.45,19.47,104543.0,16.2355,16.2771,16.1939,16.2105,104543.0
2016-06-15 11:30:00,19.47,19.47,19.35,19.39,77704.0,16.2105,16.2105,16.1106,16.1439,77704.0
2016-06-15 11:40:00,19.39,19.51,19.39,19.46,135791.0,16.1439,16.2438,16.1439,16.2022,135791.0
2016-06-15 11:50:00,19.46,19.51,19.42,19.45,62183.0,16.2022,16.2438,16.1689,16.1939,62183.0
2016-06-15 12:00:00,19.44,19.53,19.44,19.48,51706.0,16.1856,16.2605,16.1856,16.2189,51706.0
2016-06-15 12:10:00,19.48,19.52,19.46,19.5,31506.0,16.2189,16.2522,16.2022,16.2355,31506.0
2016-06-15 12:20:00,19.5,19.52,19.42,19.45,71208.0,16.2355,16.2522,16.1689,16.1939,71208.0
2016-06-15 12:30:00,19.45,19.5,19.43,19.47,63429.0,16.1939,16.2355,16.1772,16.2105,63429.0
2016-06-15 12:40:00,19.48,19.5,19.46,19.48,26032.0,16.2189,16.2355,16.2022,16.2189,26032.0
2016-06-15 12:50:00,19.48,19.49,19.4,19.41,60669.0,16.2189,16.2272,16.1522,16.1606,60669.0
2016-06-15 13:00:00,19.42,19.45,19.38,19.39,60066.0,16.1689,16.1939,16.1356,16.1439,60066.0
2016-06-15 13:10:00,19.39,19.43,19.38,19.41,26890.0,16.1439,16.1772,16.1356,16.1606,26890.0
2016-06-15 13:20:00,19.42,19.42,19.31,19.35,31291.0,16.1689,16.1689,16.0773,16.1106,31291.0
2016-06-15 13:30:00,19.35,19.4,19.35,19.37,50276.0,16.1106,16.1522,16.1106,16.1273,50276.0
2016-06-15 13:40:00,19.38,19.4,19.3,19.32,54923.0,16.1356,16.1522,16.069,16.0856,54923.0
2016-06-15 13:50:00,19.32,19.36,19.22,19.24,53345.0,16.0856,16.1189,16.0024,16.019,53345.0
2016-06-15 14:00:00,19.25,19.29,19.16,19.16,74940.0,16.0274,16.0607,15.9524,15.9524,74940.0
2016-06-15 14:10:00,19.16,19.18,19.1,19.14,81655.0,15.9524,15.9691,15.9025,15.9358,81655.0
2016-06-15 14:20:00,19.14,19.14,19.08,19.08,134327.0,15.9358,15.9358,15.8858,15.8858,134327.0
2016-06-15 14:30:00,19.07,19.16,19.05,19.15,78026.0,15.8775,15.9524,15.8608,15.9441,78026.0
2016-06-15 14:40:00,19.14,19.22,19.13,19.18,80120.0,15.9358,16.0024,15.9274,15.9691,80120.0
2016-06-15 14:50:00,19.19,19.22,19.14,19.21,45524.0,15.9774,16.0024,15.9358,15.9941,45524.0
2016-06-15 15:00:00,19.2,19.21,19.18,19.21,42534.0,15.9857,15.9941,15.9691,15.9941,42534.0
2016-06-15 15:10:00,19.21,19.25,19.19,19.22,46673.0,15.9941,16.0274,15.9774,16.0024,46673.0
2016-06-15 15:20:00,19.23,19.29,19.22,19.29,30360.0,16.0107,16.0607,16.0024,16.0607,30360.0
2016-06-15 15:30:00,19.28,19.28,19.18,19.19,149656.0,16.0523,16.0523,15.9691,15.9774,149656.0
2016-06-15 15:40:00,19.19,19.22,19.13,19.16,190081.0,15.9774,16.0024,15.9274,15.9524,190081.0
2016-06-15 15:50:00,19.16,19.18,19.13,19.15,318491.0,15.9524,15.9691,15.9274,15.9441,318491.0
2016-06-16 09:30:00,19.2,19.31,18.8,18.8,90672.0,15.9857,16.0773,15.6527,15.6527,90672.0
2016-06-16 09:40:00,18.82,18.9,18.72,18.87,86517.0,15.6693,15.736,15.5861,15.711,86517.0
2016-06-16 09:50:00,18.86,18.95,18.83,18.85,68325.0,15.7026,15.7776,15.6777,15.6943,68325.0
2016-06-16 10:00:00,18.85,18.87,18.69,18.74,65644.0,15.6943,15.711,15.5611,15.6027,65644.0
2016-06-16 10:10:00,18.75,18.8,18.67,18.7,104152.0,15.6111,15.6527,15.5445,15.5694,104152.0
2016-06-16 10:20:00,18.69,18.69,18.57,18.62,73092.0,15.5611,15.5611,15.4612,15.5028,73092.0
2016-06-16 10:30:00,18.62,18.63,18.5,18.51,69113.0,15.5028,15.5112,15.4029,15.4112,69113.0
2016-06-16 10:40:00,18.51,18.57,18.49,18.56,110305.0,15.4112,15.4612,15.3946,15.4529,110305.0
2016-06-16 10:50:00,18.55,18.56,18.46,18.49,88554.0,15.4445,15.4529,15.3696,15.3946,88554.0
2016-06-16 11:00:00,18.49,18.67,18.49,18.66,111682.0,15.3946,15.5445,15.3946,15.5361,111682.0
2016-06-16 11:10:00,18.66,18.71,18.56,18.58,133876.0,15.5361,15.5778,15.4529,15.4695,133876.0
2016-06-16 11:20:00,18.58,18.69,18.55,18.65,51286.0,15.4695,15.5611,15.4445,15.5278,51286.0
2016-06-16 11:30:00,18.65,18.69,18.62,18.66,99750.0,15.5278,15.5611,15.5028,15.5361,99750.0
2016-06-16 11:40:00,18.67,18.69,18.62,18.66,36740.0,15.5445,15.5611,15.5028,15.5361,36740.0
2016-06-16 11:50:00,18.65,18.67,18.56,18.66,47051.0,15.5278,15.5445,15.4529,15.5361,47051.0
2016-06-16 12:00:00,18.65,18.65,18.56,18.59,96845.0,15.5278,15.5278,15.4529,15.4778,96845.0
2016-06-16 12:10:00,18.59,18.63,18.54,18.61,235698.0,15.4778,15.5112,15.4362,15.4945,235698.0
2016-06-16 12:20:00,18.61,18.69,18.59,18.65,55304.0,15.4945,15.5611,15.4778,15.5278,55304.0
2016-06-16 12:30:00,18.64,18.7,18.64,18.69,57463.0,15.5195,15.5694,15.5195,15.5611,57463.0
2016-06-16 12:40:00,18.68,18.75,18.67,18.73,61484.0,15.5528,15.6111,15.5445,15.5944,61484.0
2016-06-16 12:50:00,18.73,18.75,18.69,18.7,54664.0,15.5944,15.6111,15.5611,15.5694,54664.0
2016-06-16 13:00:00,18.71,18.74,18.65,18.66,77857.0,15.5778,15.6027,15.5278,15.5361,77857.0
2016-06-16 13:10:00,18.65,18.67,18.59,18.64,66085.0,15.5278,15.5445,15.4778,15.5195,66085.0
2016-06-16 13:20:00,18.64,18.68,18.59,18.6,57202.0,15.5195,15.5528,15.4778,15.4862,57202.0
2016-06-16 13:30:00,18.61,18.64,18.57,18.6,30216.0,15.4945,15.5195,15.4612,15.4862,30216.0
2016-06-16 13:40:00,18.6,18.6,18.53,18.56,38856.0,15.4862,15.4862,15.4279,15.4529,38856.0
2016-06-16 13:50:00,18.56,18.6,18.54,18.57,49876.0,15.4529,15.4862,15.4362,15.4612,49876.0
2016-06-16 14:00:00,18.56,18.64,18.56,18.61,74861.0,15.4529,15.5195,15.4529,15.4945,74861.0
2016-06-16 14:10:00,18.61,18.71,18.59,18.7,64972.0,15.4945,15.5778,15.4778,15.5694,64972.0
2016-06-16 14:20:00,18.69,18.72,18.65,18.68,58016.0,15.5611,15.5861,15.5278,15.5528,58016.0
2016-06-16 14:30:00,18.68,18.71,18.67,18.7,94893.0,15.5528,15.5778,15.5445,15.5694,94893.0
2016-06-16 14:40:00,18.7,18.76,18.69,18.73,93020.0,15.5694,15.6194,15.5611,15.5944,93020.0
2016-06-16 14:50:00,18.74,18.77,18.72,18.72,35566.0,15.6027,15.6277,15.5861,15.5861,35566.0
2016-06-16 15:00:00,18.72,18.73,18.69,18.7,21096.0,15.5861,15.5944,15.5611,15.5694,21096.0
2016-06-16 15:10:00,18.7,18.71,18.66,18.66,30388.0,15.5694,15.5778,15.5361,15.5361,30388.0
2016-06-16 15:20:00,18.67,18.72,18.66,18.71,35355.0,15.5445,15.5861,15.5361,15.5778,35355.0
2016-06-16 15:30:00,18.71,18.74,18.67,18.68,77309.0,15.5778,15.6027,15.5445,15.5528,77309.0
2016-06-16 15:40:00,18.68,18.69,18.65,18.66,230370.0,15.5528,15.5611,15.5278,15.5361,230370.0
2016-06-16 15:50:00,18.66,18.67,18.64,18.66,360152.0,15.5361,15.5445,15.5195,15.5361,360152.0
2016-06-17 09:30:00,18.65,18.9,18.61,18.71,258865.0,15.5278,15.736,15.4945,15.5778,258865.0
2016-06-17 09:40:00,18.72,19.07,18.7,18.97,115775.0,15.5861,15.8775,15.5694,15.7942,115775.0
2016-06-17 09:50:00,18.97,19.01,18.93,19.01,89766.0,15.7942,15.8275,15.7609,15.8275,89766.0
2016-06-17 10:00:00,19.0,19.15,18.98,19.08,140784.0,15.8192,15.9441,15.8026,15.8858,140784.0
2016-06-17 10:10:00,19.09,19.14,19.07,19.08,67581.0,15.8941,15.9358,15.8775,15.8858,67581.0
2016-06-17 10:20:00,19.08,19.16,19.07,19.1,67071.0,15.8858,15.9524,15.8775,15.9025,67071.0
2016-06-17 10:30:00,19.09,19.16,19.03,19.14,69238.0,15.8941,15.9524,15.8442,15.9358,69238.0
2016-06-17 10:40:00,19.15,19.29,19.14,19.26,68319.0,15.9441,16.0607,15.9358,16.0357,68319.0
2016-06-17 10:50:00,19.26,19.3,19.23,19.23,88465.0,16.0357,16.069,16.0107,16.0107,88465.0
2016-06-17 11:00:00,19.23,19.23,19.09,19.11,40486.0,16.0107,16.0107,15.8941,15.9108,40486.0
2016-06-17 11:10:00,19.12,19.15,19.01,19.08,62321.0,15.9191,15.9441,15.8275,15.8858,62321.0
2016-06-17 11:20:00,19.09,19.13,19.02,19.02,24211.0,15.8941,15.9274,15.8359,15.8359,24211.0
2016-06-17 11:30:00,19.02,19.08,19.01,19.08,28799.0,15.8359,15.8858,15.8275,15.8858,28799.0
2016-06-17 11:40:00,19.07,19.16,19.07,19.15,24493.0,15.8775,15.9524,15.8775,15.9441,24493.0
2016-06-17 11:50:00,19.14,19.14,19.04,19.05,60084.0,15.9358,15.9358,15.8525,15.8608,60084.0
2016-06-17 12:00:00,19.06,19.14,19.01,19.13,55837.0,15.8692,15.9358,15.8275,15.9274,55837.0
2016-06-17 12:10:00,19.13,19.16,19.06,19.09,61891.0,15.9274,15.9524,15.8692,15.8941,61891.0
2016-06-17 12:20:00,19.09,19.11,19.03,19.08,24217.0,15.8941,15.9108,15.8442,15.8858,24217.0
2016-06-17 12:30:00,19.07,19.1,19.0,19.02,82074.0,15.8775,15.9025,15.8192,15.8359,82074.0
2016-06-17 12:40:00,19.02,19.05,18.93,18.95,58977.0,15.8359,15.8608,15.7609,15.7776,58977.0
2016-06-17 12:50:00,18.95,19.0,18.93,18.96,39443.0,15.7776,15.8192,15.7609,15.7859,39443.0
2016-06-17 13:00:00,18.96,18.98,18.87,18.95,28749.0,15.7859,15.8026,15.711,15.7776,28749.0
2016-06-17 13:10:00,18.94,18.94,18.89,18.91,26707.0,15.7693,15.7693,15.7276,15.7443,26707.0
2016-06-17 13:20:00,18.91,18.99,18.89,18.98,28844.0,15.7443,15.8109,15.7276,15.8026,28844.0
2016-06-17 13:30:00,18.98,18.99,18.93,18.95,21960.0,15.8026,15.8109,15.7609,15.7776,21960.0
2016-06-17 13:40:00,18.96,19.0,18.93,18.93,83066.0,15.7859,15.8192,15.7609,15.7609,83066.0
2016-06-17 13:50:00,18.92,18.97,18.88,18.89,30113.0,15.7526,15.7942,15.7193,15.7276,30113.0
2016-06-17 14:00:00,18.89,18.95,18.85,18.87,32240.0,15.7276,15.7776,15.6943,15.711,32240.0
2016-06-17 14:10:00,18.88,18.93,18.87,18.89,22280.0,15.7193,15.7609,15.711,15.7276,22280.0
2016-06-17 14:20:00,18.89,19.03,18.89,19.03,68747.0,15.7276,15.8442,15.7276,15.8442,68747.0
2016-06-17 14:30:00,19.03,19.11,19.01,19.07,40850.0,15.8442,15.9108,15.8275,15.8775,40850.0
2016-06-17 14:40:00,19.06,19.15,19.05,19.15,94870.0,15.8692,15.9441,15.8608,15.9441,94870.0
2016-06-17 14:50:00,19.14,19.16,19.1,19.1,26268.0,15.9358,15.9524,15.9025,15.9025,26268.0
2016-06-17 15:00:00,19.1,19.12,19.09,19.1,95200.0,15.9025,15.9191,15.8941,15.9025,95200.0
2016-06-17 15:10:00,19.11,19.12,19.08,19.1,89452.0,15.9108,15.9191,15.8858,15.9025,89452.0
2016-06-17 15:20:00,19.1,19.13,19.09,19.11,42331.0,15.9025,15.9274,15.8941,15.9108,42331.0
2016-06-17 15:30:00,19.1,19.13,19.06,19.06,321849.0,15.9025,15.9274,15.8692,15.8692,321849.0
2016-06-17 15:40:00,19.05,19.06,19.0,19.03,188806.0,15.8608,15.8692,15.8192,15.8442,188806.0
2016-06-17 15:50:00,19.03,19.03,18.97,18.97,573095.0,15.8442,15.8442,15.7942,15.7942,573095.0
2016-06-20 09:30:00,19.14,19.32,19.09,19.26,149274.0,15.9358,16.0856,15.8941,16.0357,149274.0
2016-06-20 09:40:00,19.27,19.27,18.94,19.01,168982.0,16.044,16.044,15.7693,15.8275,168982.0
2016-06-20 09:50:00,19.01,19.01,18.87,18.93,146639.0,15.8275,15.8275,15.711,15.7609,146639.0
2016-06-20 10:00:00,18.94,19.06,18.92,18.99,98221.0,15.7693,15.8692,15.7526,15.8109,98221.0
2016-06-20 10:10:00,18.99,19.06,18.93,19.02,54083.0,15.8109,15.8692,15.7609,15.8359,54083.0
2016-06-20 10:20:00,19.01,19.03,18.94,18.99,39266.0,15.8275,15.8442,15.7693,15.8109,39266.0
2016-06-20 10:30:00,18.99,19.0,18.88,18.98,55024.0,15.8109,15.8192,15.7193,15.8026,55024.0
2016-06-20 10:40:00,18.99,19.07,18.99,19.05,37410.0,15.8109,15.8775,15.8109,15.8608,37410.0
2016-06-20 10:50:00,19.06,19.11,19.04,19.1,33937.0,15.8692,15.9108,15.8525,15.9025,33937.0
2016-06-20 11:00:00,19.09,19.13,19.08,19.1,44978.0,15.8941,15.9274,15.8858,15.9025,44978.0
2016-06-20 11:10:00,19.1,19.12,19.07,19.1,24836.0,15.9025,15.9191,15.8775,15.9025,24836.0
2016-06-20 11:20:00,19.1,19.1,19.01,19.02,56501.0,15.9025,15.9025,15.8275,15.8359,56501.0
2016-06-20 11:30:00,19.02,19.03,18.95,18.98,31075.0,15.8359,15.8442,15.7776,15.8026,31075.0
2016-06-20 11:40:00,18.98,19.01,18.94,18.96,36898.0,15.8026,15.8275,15.7693,15.7859,36898.0
2016-06-20 11:50:00,18.96,19.01,18.92,19.01,51853.0,15.7859,15.8275,15.7526,15.8275,51853.0
2016-06-20 12:00:00,19.01,19.08,18.98,19.07,67573.0,15.8275,15.8858,15.8026,15.8775,67573.0
2016-06-20 12:10:00,19.07,19.07,18.95,18.99,38944.0,15.8775,15.8775,15.7776,15.8109,38944.0
2016-06-20 12:20:00,18.99,19.02,18.98,19.01,26606.0,15.8109,15.8359,15.8026,15.8275,26606.0
2016-06-20 12:30:00,19.01,19.03,18.96,18.98,26253.0,15.8275,15.8442,15.7859,15.8026,26253.0
2016-06-20 12:40:00,18.97,19.0,18.94,18.96,27820.0,15.7942,15.8192,15.7693,15.7859,27820.0
2016-06-20 12:50:00,18.95,18.99,18.92,18.94,27845.0,15.7776,15.8109,15.7526,15.7693,27845.0
2016-06-20 13:00:00,18.94,18.94,18.91,18.91,30368.0,15.7693,15.7693,15.7443,15.7443,30368.0
2016-06-20 13:10:00,18.91,18.91,18.84,18.91,38364.0,15.7443,15.7443,15.686,15.7443,38364.0
2016-06-20 13:20:00,18.91,18.93,18.89,18.9,28139.0,15.7443,15.7609,15.7276,15.736,28139.0
2016-06-20 13:30:00,18.91,18.94,18.9,18.94,36686.0,15.7443,15.7693,15.736,15.7693,36686.0
2016-06-20 13:40:00,18.94,18.94,18.81,18.81,119649.0,15.7693,15.7693,15.661,15.661,119649.0
2016-06-20 13:50:00,18.81,18.82,18.74,18.75,69573.0,15.661,15.6693,15.6027,15.6111,69573.0
2016-06-20 14:00:00,18.75,18.8,18.7,18.77,67895.0,15.6111,15.6527,15.5694,15.6277,67895.0
2016-06-20 14:10:00,18.76,18.78,18.74,18.78,37905.0,15.6194,15.636,15.6027,15.636,37905.0
2016-06-20 14:20:00,18.78,18.86,18.76,18.85,79911.0,15.636,15.7026,15.6194,15.6943,79911.0
2016-06-20 14:30:00,18.85,18.85,18.8,18.8,58531.0,15.6943,15.6943,15.6527,15.6527,58531.0
2016-06-20 14:40:00,18.81,18.83,18.8,18.82,45781.0,15.661,15.6777,15.6527,15.6693,45781.0
2016-06-20 14:50:00,18.83,18.88,18.82,18.85,42735.0,15.6777,15.7193,15.6693,15.6943,42735.0
2016-06-20 15:00:00,18.85,18.85,18.78,18.8,51228.0,15.6943,15.6943,15.636,15.6527,51228.0
2016-06-20 15:10:00,18.8,18.82,18.79,18.8,42215.0,15.6527,15.6693,15.6444,15.6527,42215.0
2016-06-20 15:20:00,18.8,18.81,18.76,18.77,38149.0,15.6527,15.661,15.6194,15.6277,38149.0
2016-06-20 15:30:00,18.77,18.8,18.76,18.79,123299.0,15.6277,15.6527,15.6194,15.6444,123299.0
2016-06-20 15:40:00,18.78,18.8,18.76,18.78,192122.0,15.636,15.6527,15.6194,15.636,192122.0
2016-06-20 15:50:00,18.77,18.85,18.77,18.84,339996.0,15.6277,15.6943,15.6277,15.686,339996.0
2016-06-21 09:30:00,19.0,19.0,18.84,18.88,34276.0,15.8192,15.8192,15.686,15.7193,34276.0
2016-06-21 09:40:00,18.91,19.11,18.86,19.09,76593.0,15.7443,15.9108,15.7026,15.8941,76593.0
2016-06-21 09:50:00,19.09,19.12,18.97,19.08,157173.0,15.8941,15.9191,15.7942,15.8858,157173.0
2016-06-21 10:00:00,19.08,19.09,18.96,19.0,168652.0,15.8858,15.8941,15.7859,15.8192,168652.0
2016-06-21 10:10:00,18.99,19.07,18.97,19.0,43927.0,15.8109,15.8775,15.7942,15.8192,43927.0
2016-06-21 10:20:00,19.0,19.05,18.94,18.98,126875.0,15.8192,15.8608,15.7693,15.8026,126875.0
2016-06-21 10:30:00,18.96,19.02,18.92,18.98,99146.0,15.7859,15.8359,15.7526,15.8026,99146.0
2016-06-21 10:40:00,18.97,19.04,18.89,19.03,141903.0,15.7942,15.8525,15.7276,15.8442,141903.0
2016-06-21 10:50:00,19.03,19.11,19.02,19.05,68452.0,15.8442,15.9108,15.8359,15.8608,68452.0
2016-06-21 11:00:00,19.05,19.17,19.05,19.08,60569.0,15.8608,15.9608,15.8608,15.8858,60569.0
2016-06-21 11:10:00,19.08,19.17,19.05,19.14,50302.0,15.8858,15.9608,15.8608,15.9358,50302.0
2016-06-21 11:20:00,19.13,19.21,19.12,19.14,55623.0,15.9274,15.9941,15.9191,15.9358,55623.0
2016-06-21 11:30:00,19.13,19.14,19.04,19.08,23000.0,15.9274,15.9358,15.8525,15.8858,23000.0
2016-06-21 11:40:00,19.08,19.1,19.05,19.1,23331.0,15.8858,15.9025,15.8608,15.9025,23331.0
2016-06-21 11:50:00,19.1,19.15,19.06,19.13,34954.0,15.9025,15.9441,15.8692,15.9274,34954.0
2016-06-21 12:00:00,19.14,19.16,19.05,19.06,60377.0,15.9358,15.9524,15.8608,15.8692,60377.0
2016-06-21 12:10:00,19.05,19.06,18.99,19.05,70535.0,15.8608,15.8692,15.8109,15.8608,70535.0
2016-06-21 12:20:00,19.05,19.07,19.01,19.02,33900.0,15.8608,15.8775,15.8275,15.8359,33900.0
2016-06-21 12:30:00,19.02,19.05,18.97,19.0,58416.0,15.8359,15.8608,15.7942,15.8192,58416.0
2016-06-21 12:40:00,19.01,19.03,18.98,19.0,22979.0,15.8275,15.8442,15.8026,15.8192,22979.0
2016-06-21 12:50:00,18.99,19.02,18.98,19.02,21298.0,15.8109,15.8359,15.8026,15.8359,21298.0
2016-06-21 13:00:00,19.01,19.04,18.98,19.04,41071.0,15.8275,15.8525,15.8026,15.8525,41071.0
2016-06-21 13:10:00,19.03,19.03,18.99,18.99,37609.0,15.8442,15.8442,15.8109,15.8109,37609.0
2016-06-21 13:20:00,18.99,19.0,18.95,18.98,55285.0,15.8109,15.8192,15.7776,15.8026,55285.0
2016-06-21 13:30:00,18.98,19.0,18.93,18.94,43384.0,15.8026,15.8192,15.7609,15.7693,43384.0
2016-06-21 13:40:00,18.94,18.98,18.93,18.98,66024.0,15.7693,15.8026,15.7609,15.8026,66024.0
2016-06-21 13:50:00,18.99,19.02,18.97,19.01,53814.0,15.8109,15.8359,15.7942,15.8275,53814.0
2016-06-21 14:00:00,19.01,19.02,18.97,18.98,31835.0,15.8275,15.8359,15.7942,15.8026,31835.0
2016-06-21 14:10:00,18.98,19.03,18.96,19.02,50843.0,15.8026,15.8442,15.7859,15.8359,50843.0
2016-06-21 14:20:00,19.01,19.04,19.0,19.03,72653.0,15.8275,15.8525,15.8192,15.8442,72653.0
2016-06-21 14:30:00,19.03,19.1,19.02,19.08,54886.0,15.8442,15.9025,15.8359,15.8858,54886.0
2016-06-21 14:40:00,19.08,19.09,19.05,19.05,56267.0,15.8858,15.8941,15.8608,15.8608,56267.0
2016-06-21 14:50:00,19.05,19.06,19.0,19.0,40462.0,15.8608,15.8692,15.8192,15.8192,40462.0
2016-06-21 15:00:00,19.01,19.03,18.96,19.0,44574.0,15.8275,15.8442,15.7859,15.8192,44574.0
2016-06-21 15:10:00,18.99,19.09,18.99,19.07,75079.0,15.8109,15.8941,15.8109,15.8775,75079.0
2016-06-21 15:20:00,19.08,19.09,19.06,19.08,69198.0,15.8858,15.8941,15.8692,15.8858,69198.0
2016-06-21 15:30:00,19.07,19.08,19.03,19.05,70803.0,15.8775,15.8858,15.8442,15.8608,70803.0
2016-06-21 15:40:00,19.05,19.07,18.99,19.04,135647.0,15.8608,15.8775,15.8109,15.8525,135647.0
2016-06-21 15:50:00,19.04,19.04,18.99,19.0,174198.0,15.8525,15.8525,15.8109,15.8192,174198.0
2016-06-22 09:30:00,19.09,19.29,19.05,19.25,31792.0,15.8941,16.0607,15.8608,16.0274,31792.0
2016-06-22 09:40:00,19.24,19.24,19.11,19.12,29530.0,16.019,16.019,15.9108,15.9191,29530.0
2016-06-22 09:50:00,19.12,19.12,18.91,18.91,57679.0,15.9191,15.9191,15.7443,15.7443,57679.0
2016-06-22 10:00:00,18.92,19.03,18.9,19.01,129487.0,15.7526,15.8442,15.736,15.8275,129487.0
2016-06-22 10:10:00,19.01,19.03,18.92,18.98,97477.0,15.8275,15.8442,15.7526,15.8026,97477.0
2016-06-22 10:20:00,18.98,19.01,18.96,19.01,103439.0,15.8026,15.8275,15.7859,15.8275,103439.0
2016-06-22 10:30:00,19.01,19.08,18.98,19.07,114469.0,15.8275,15.8858,15.8026,15.8775,114469.0
2016-06-22 10:40:00,19.06,19.07,19.01,19.04,81676.0,15.8692,15.8775,15.8275,15.8525,81676.0
2016-06-22 10:50:00,19.05,19.1,19.0,19.01,43523.0,15.8608,15.9025,15.8192,15.8275,43523.0
2016-06-22 11:00:00,19.0,19.02,18.97,18.99,87223.0,15.8192,15.8359,15.7942,15.8109,87223.0
2016-06-22 11:10:00,19.0,19.04,18.98,19.02,119392.0,15.8192,15.8525,15.8026,15.8359,119392.0
2016-06-22 11:20:00,19.02,19.02,18.95,18.97,49307.0,15.8359,15.8359,15.7776,15.7942,49307.0
2016-06-22 11:30:00,18.96,18.96,18.82,18.89,154948.0,15.7859,15.7859,15.6693,15.7276,154948.0
2016-06-22 11:40:00,18.89,18.94,18.85,18.92,66273.0,15.7276,15.7693,15.6943,15.7526,66273.0
2016-06-22 11:50:00,18.91,19.0,18.9,18.96,58045.0,15.7443,15.8192,15.736,15.7859,58045.0
2016-06-22 12:00:00,18.97,18.98,18.89,18.89,41064.0,15.7942,15.8026,15.7276,15.7276,41064.0
2016-06-22 12:10:00,18.9,18.93,18.86,18.86,64911.0,15.736,15.7609,15.7026,15.7026,64911.0
2016-06-22 12:20:00,18.87,18.87,18.8,18.84,60960.0,15.711,15.711,15.6527,15.686,60960.0
2016-06-22 12:30:00,18.84,18.87,18.82,18.82,30675.0,15.686,15.711,15.6693,15.6693,30675.0
2016-06-22 12:40:00,18.81,18.83,18.79,18.8,43855.0,15.661,15.6777,15.6444,15.6527,43855.0
2016-06-22 12:50:00,18.8,18.82,18.76,18.8,83354.0,15.6527,15.6693,15.6194,15.6527,83354.0
2016-06-22 13:00:00,18.79,18.82,18.77,18.77,56387.0,15.6444,15.6693,15.6277,15.6277,56387.0
2016-06-22 13:10:00,18.78,18.83,18.75,18.82,81049.0,15.636,15.6777,15.6111,15.6693,81049.0
2016-06-22 13:20:00,18.82,18.86,18.79,18.85,52406.0,15.6693,15.7026,15.6444,15.6943,52406.0
2016-06-22 13:30:00,18.86,18.92,18.84,18.91,60421.0,15.7026,15.7526,15.686,15.7443,60421.0
2016-06-22 13:40:00,18.91,18.98,18.9,18.96,50998.0,15.7443,15.8026,15.736,15.7859,50998.0
2016-06-22 13:50:00,18.96,18.99,18.96,18.98,46484.0,15.7859,15.8109,15.7859,15.8026,46484.0
2016-06-22 14:00:00,18.98,19.02,18.97,19.01,97877.0,15.8026,15.8359,15.7942,15.8275,97877.0
2016-06-22 14:10:00,19.01,19.01,18.98,19.0,68249.0,15.8275,15.8275,15.8026,15.8192,68249.0
2016-06-22 14:20:00,18.99,19.01,18.96,19.0,59785.0,15.8109,15.8275,15.7859,15.8192,59785.0
2016-06-22 14:30:00,19.01,19.01,18.98,19.0,69119.0,15.8275,15.8275,15.8026,15.8192,69119.0
2016-06-22 14:40:00,19.0,19.01,18.97,19.0,44896.0,15.8192,15.8275,15.7942,15.8192,44896.0
2016-06-22 14:50:00,18.99,19.05,18.99,19.05,80567.0,15.8109,15.8608,15.8109,15.8608,80567.0
2016-06-22 15:00:00,19.05,19.08,19.04,19.07,81659.0,15.8608,15.8858,15.8525,15.8775,81659.0
2016-06-22 15:10:00,19.07,19.07,19.03,19.05,64993.0,15.8775,15.8775,15.8442,15.8608,64993.0
2016-06-22 15:20:00,19.04,19.04,19.0,19.0,34684.0,15.8525,15.8525,15.8192,15.8192,34684.0
2016-06-22 15:30:00,19.01,19.03,19.0,19.03,127245.0,15.8275,15.8442,15.8192,15.8442,127245.0
2016-06-22 15:40:00,19.03,19.03,19.0,19.0,58481.0,15.8442,15.8442,15.8192,15.8192,58481.0
2016-06-22 15:50:00,19.0,19.04,18.97,19.01,409985.0,15.8192,15.8525,15.7942,15.8275,409985.0
2016-06-23 09:30:00,19.1,19.2,19.09,19.18,63402.0,15.9025,15.9857,15.8941,15.9691,63402.0
2016-06-23 09:40:00,19.18,19.3,19.17,19.24,210304.0,15.9691,16.069,15.9608,16.019,210304.0
2016-06-23 09:50:00,19.23,19.25,19.1,19.15,58583.0,16.0107,16.0274,15.9025,15.9441,58583.0
2016-06-23 10:00:00,19.15,19.25,19.15,19.2,116491.0,15.9441,16.0274,15.9441,15.9857,116491.0
2016-06-23 10:10:00,19.21,19.24,19.15,19.18,139424.0,15.9941,16.019,15.9441,15.9691,139424.0
2016-06-23 10:20:00,19.17,19.29,19.16,19.26,134427.0,15.9608,16.0607,15.9524,16.0357,134427.0
2016-06-23 10:30:00,19.26,19.27,19.2,19.21,158474.0,16.0357,16.044,15.9857,15.9941,158474.0
2016-06-23 10:40:00,19.22,19.32,19.21,19.29,90127.0,16.0024,16.0856,15.9941,16.0607,90127.0
2016-06-23 10:50:00,19.3,19.37,19.29,19.32,109341.0,16.069,16.1273,16.0607,16.0856,109341.0
2016-06-23 11:00:00,19.33,19.37,19.31,19.36,107813.0,16.094,16.1273,16.0773,16.1189,107813.0
2016-06-23 11:10:00,19.36,19.37,19.29,19.3,49696.0,16.1189,16.1273,16.0607,16.069,49696.0
2016-06-23 11:20:00,19.3,19.36,19.28,19.34,78833.0,16.069,16.1189,16.0523,16.1023,78833.0
2016-06-23 11:30:00,19.34,19.36,19.31,19.36,34010.0,16.1023,16.1189,16.0773,16.1189,34010.0
2016-06-23 11:40:00,19.36,19.43,19.33,19.43,89704.0,16.1189,16.1772,16.094,16.1772,89704.0
2016-06-23 11:50:00,19.43,19.44,19.36,19.39,87199.0,16.1772,16.1856,16.1189,16.1439,87199.0
2016-06-23 12:00:00,19.39,19.4,19.37,19.38,30992.0,16.1439,16.1522,16.1273,16.1356,30992.0
2016-06-23 12:10:00,19.38,19.38,19.3,19.32,48079.0,16.1356,16.1356,16.069,16.0856,48079.0
2016-06-23 12:20:00,19.32,19.33,19.27,19.27,19455.0,16.0856,16.094,16.044,16.044,19455.0
2016-06-23 12:30:00,19.27,19.29,19.26,19.27,29300.0,16.044,16.0607,16.0357,16.044,29300.0
2016-06-23 12:40:00,19.26,19.28,19.25,19.26,26312.0,16.0357,16.0523,16.0274,16.0357,26312.0
2016-06-23 12:50:00,19.25,19.32,19.25,19.29,40593.0,16.0274,16.0856,16.0274,16.0607,40593.0
2016-06-23 13:00:00,19.28,19.31,19.26,19.3,39375.0,16.0523,16.0773,16.0357,16.069,39375.0
2016-06-23 13:10:00,19.31,19.31,19.28,19.3,19283.0,16.0773,16.0773,16.0523,16.069,19283.0
2016-06-23 13:20:00,19.29,19.3,19.28,19.29,26166.0,16.0607,16.069,16.0523,16.0607,26166.0
2016-06-23 13:30:00,19.3,19.31,19.26,19.26,26707.0,16.069,16.0773,16.0357,16.0357,26707.0
2016-06-23 13:40:00,19.26,19.28,19.25,19.25,37127.0,16.0357,16.0523,16.0274,16.0274,37127.0
2016-06-23 13:50:00,19.25,19.27,19.25,19.27,16430.0,16.0274,16.044,16.0274,16.044,16430.0
2016-06-23 14:00:00,19.27,19.27,19.25,19.26,38412.0,16.044,16.044,16.0274,16.0357,38412.0
2016-06-23 14:10:00,19.27,19.3,19.26,19.27,146491.0,16.044,16.069,16.0357,16.044,146491.0
2016-06-23 14:20:00,19.26,19.27,19.2,19.25,72892.0,16.0357,16.044,15.9857,16.0274,72892.0
2016-06-23 14:30:00,19.25,19.25,19.22,19.24,44339.0,16.0274,16.0274,16.0024,16.019,44339.0
2016-06-23 14:40:00,19.25,19.29,19.24,19.29,82682.0,16.0274,16.0607,16.019,16.0607,82682.0
2016-06-23 14:50:00,19.29,19.31,19.28,19.29,44934.0,16.0607,16.0773,16.0523,16.0607,44934.0
2016-06-23 15:00:00,19.3,19.3,19.26,19.26,33914.0,16.069,16.069,16.0357,16.0357,33914.0
2016-06-23 15:10:00,19.26,19.28,19.24,19.27,96940.0,16.0357,16.0523,16.019,16.044,96940.0
2016-06-23 15:20:00,19.27,19.3,19.23,19.23,101710.0,16.044,16.069,16.0107,16.0107,101710.0
2016-06-23 15:30:00,19.23,19.28,19.23,19.27,81317.0,16.0107,16.0523,16.0107,16.044,81317.0
2016-06-23 15:40:00,19.27,19.31,19.26,19.3,109600.0,16.044,16.0773,16.0357,16.069,109600.0
2016-06-23 15:50:00,19.31,19.33,19.3,19.32,316729.0,16.0773,16.094,16.069,16.0856,316729.0
2016-06-24 09:30:00,18.56,18.64,18.4,18.49,106890.0,15.4529,15.5195,15.3197,15.3946,106890.0
2016-06-24 09:40:00,18.46,18.56,18.42,18.53,132065.0,15.3696,15.4529,15.3363,15.4279,132065.0
2016-06-24 09:50:00,18.52,18.55,18.45,18.52,134571.0,15.4196,15.4445,15.3613,15.4196,134571.0
2016-06-24 10:00:00,18.52,18.64,18.46,18.63,326582.0,15.4196,15.5195,15.3696,15.5112,326582.0
2016-06-24 10:10:00,18.63,18.68,18.35,18.36,272236.0,15.5112,15.5528,15.278,15.2864,272236.0
2016-06-24 10:20:00,18.35,18.38,18.28,18.33,118994.0,15.278,15.303,15.2197,15.2614,118994.0
2016-06-24 10:30:00,18.33,18.36,18.26,18.36,144997.0,15.2614,15.2864,15.2031,15.2864,144997.0
2016-06-24 10:40:00,18.35,18.39,18.25,18.26,182694.0,15.278,15.3113,15.1948,15.2031,182694.0
2016-06-24 10:50:00,18.25,18.28,18.21,18.23,121504.0,15.1948,15.2197,15.1615,15.1781,121504.0
2016-06-24 11:00:00,18.23,18.24,18.1,18.22,187871.0,15.1781,15.1864,15.0699,15.1698,187871.0
2016-06-24 11:10:00,18.21,18.22,18.17,18.21,65120.0,15.1615,15.1698,15.1282,15.1615,65120.0
2016-06-24 11:20:00,18.21,18.25,18.18,18.21,110867.0,15.1615,15.1948,15.1365,15.1615,110867.0
2016-06-24 11:30:00,18.22,18.27,18.2,18.25,131905.0,15.1698,15.2114,15.1531,15.1948,131905.0
2016-06-24 11:40:00,18.26,18.28,18.23,18.23,57165.0,15.2031,15.2197,15.1781,15.1781,57165.0
2016-06-24 11:50:00,18.23,18.24,18.17,18.2,64361.0,15.1781,15.1864,15.1282,15.1531,64361.0
2016-06-24 12:00:00,18.19,18.2,18.15,18.16,52668.0,15.1448,15.1531,15.1115,15.1198,52668.0
2016-06-24 12:10:00,18.15,18.15,18.06,18.07,73882.0,15.1115,15.1115,15.0366,15.0449,73882.0
2016-06-24 12:20:00,18.07,18.09,18.04,18.07,46906.0,15.0449,15.0616,15.0199,15.0449,46906.0
2016-06-24 12:30:00,18.07,18.09,18.04,18.07,70269.0,15.0449,15.0616,15.0199,15.0449,70269.0
2016-06-24 12:40:00,18.08,18.08,18.01,18.03,47670.0,15.0532,15.0532,14.9949,15.0116,47670.0
2016-06-24 12:50:00,18.03,18.03,18.0,18.02,77916.0,15.0116,15.0116,14.9866,15.0033,77916.0
2016-06-24 13:00:00,18.01,18.03,18.01,18.02,28541.0,14.9949,15.0116,14.9949,15.0033,28541.0
2016-06-24 13:10:00,18.02,18.09,18.01,18.06,74006.0,15.0033,15.0616,14.9949,15.0366,74006.0
2016-06-24 13:20:00,18.06,18.07,18.03,18.05,41160.0,15.0366,15.0449,15.0116,15.0283,41160.0
2016-06-24 13:30:00,18.06,18.08,18.04,18.05,46603.0,15.0366,15.0532,15.0199,15.0283,46603.0
2016-06-24 13:40:00,18.05,18.06,17.95,17.96,123700.0,15.0283,15.0366,14.945,14.9533,123700.0
2016-06-24 13:50:00,17.95,17.98,17.92,17.98,58073.0,14.945,14.97,14.92,14.97,58073.0
2016-06-24 14:00:00,17.98,18.0,17.97,18.0,49349.0,14.97,14.9866,14.9616,14.9866,49349.0
2016-06-24 14:10:00,18.0,18.0,17.93,17.93,48350.0,14.9866,14.9866,14.9283,14.9283,48350.0
2016-06-24 14:20:00,17.93,17.94,17.86,17.86,81316.0,14.9283,14.9367,14.8701,14.8701,81316.0
2016-06-24 14:30:00,17.86,17.88,17.82,17.85,123382.0,14.8701,14.8867,14.8368,14.8617,123382.0
2016-06-24 14:40:00,17.85,17.89,17.82,17.85,60028.0,14.8617,14.895,14.8368,14.8617,60028.0
2016-06-24 14:50:00,17.86,17.92,17.85,17.91,83572.0,14.8701,14.92,14.8617,14.9117,83572.0
2016-06-24 15:00:00,17.92,17.97,17.92,17.95,81913.0,14.92,14.9616,14.92,14.945,81913.0
2016-06-24 15:10:00,17.94,17.94,17.86,17.89,195621.0,14.9367,14.9367,14.8701,14.895,195621.0
2016-06-24 15:20:00,17.88,17.91,17.83,17.84,145031.0,14.8867,14.9117,14.8451,14.8534,145031.0
2016-06-24 15:30:00,17.84,17.9,17.8,17.83,507512.0,14.8534,14.9034,14.8201,14.8451,507512.0
2016-06-24 15:40:00,17.84,17.89,17.8,17.8,434190.0,14.8534,14.895,14.8201,14.8201,434190.0
2016-06-24 15:50:00,17.81,17.83,17.76,17.78,626328.0,14.8284,14.8451,14.7868,14.8035,626328.0
2016-06-27 09:30:00,17.5,17.66,17.14,17.41,145158.0,14.5703,14.7035,14.2706,14.4954,145158.0
2016-06-27 09:40:00,17.4,17.45,17.24,17.27,92202.0,14.4871,14.5287,14.3539,14.3788,92202.0
2016-06-27 09:50:00,17.26,17.35,17.13,17.15,104638.0,14.3705,14.4454,14.2623,14.2789,104638.0
2016-06-27 10:00:00,17.14,17.18,16.99,17.01,157694.0,14.2706,14.3039,14.1457,14.1624,157694.0
2016-06-27 10:10:00,17.01,17.01,16.89,16.92,96916.0,14.1624,14.1624,14.0624,14.0874,96916.0
2016-06-27 10:20:00,16.92,16.99,16.78,16.79,133487.0,14.0874,14.1457,13.9709,13.9792,133487.0
2016-06-27 10:30:00,16.79,16.82,16.71,16.74,218849.0,13.9792,14.0042,13.9126,13.9376,218849.0
2016-06-27 10:40:00,16.74,16.81,16.69,16.71,135989.0,13.9376,13.9958,13.8959,13.9126,135989.0
2016-06-27 10:50:00,16.71,16.73,16.58,16.6,129853.0,13.9126,13.9292,13.8043,13.821,129853.0
2016-06-27 11:00:00,16.59,16.69,16.58,16.66,105105.0,13.8127,13.8959,13.8043,13.871,105105.0
2016-06-27 11:10:00,16.66,16.68,16.59,16.6,147830.0,13.871,13.8876,13.8127,13.821,147830.0
2016-06-27 11:20:00,16.6,16.63,16.48,16.61,105815.0,13.821,13.846,13.7211,13.8293,105815.0
2016-06-27 11:30:00,16.62,16.8,16.61,16.79,176416.0,13.8376,13.9875,13.8293,13.9792,176416.0
2016-06-27 11:40:00,16.78,16.86,16.76,16.79,87061.0,13.9709,14.0375,13.9542,13.9792,87061.0
2016-06-27 11:50:00,16.79,16.85,16.75,16.81,97825.0,13.9792,14.0291,13.9459,13.9958,97825.0
2016-06-27 12:00:00,16.8,16.83,16.76,16.8,75298.0,13.9875,14.0125,13.9542,13.9875,75298.0
2016-06-27 12:10:00,16.8,16.81,16.72,16.78,42748.0,13.9875,13.9958,13.9209,13.9709,42748.0
2016-06-27 12:20:00,16.78,16.82,16.75,16.79,59233.0,13.9709,14.0042,13.9459,13.9792,59233.0
2016-06-27 12:30:00,16.8,16.81,16.75,16.75,44362.0,13.9875,13.9958,13.9459,13.9459,44362.0
2016-06-27 12:40:00,16.75,16.77,16.7,16.71,44064.0,13.9459,13.9625,13.9043,13.9126,44064.0
2016-06-27 12:50:00,16.71,16.79,16.67,16.77,138435.0,13.9126,13.9792,13.8793,13.9625,138435.0
2016-06-27 13:00:00,16.76,16.87,16.76,16.86,27894.0,13.9542,14.0458,13.9542,14.0375,27894.0
2016-06-27 13:10:00,16.86,16.91,16.82,16.87,45184.0,14.0375,14.0791,14.0042,14.0458,45184.0
2016-06-27 13:20:00,16.87,16.93,16.87,16.91,100576.0,14.0458,14.0957,14.0458,14.0791,100576.0
2016-06-27 13:30:00,16.91,16.97,16.86,16.93,75758.0,14.0791,14.1291,14.0375,14.0957,75758.0
2016-06-27 13:40:00,16.94,16.95,16.85,16.94,63534.0,14.1041,14.1124,14.0291,14.1041,63534.0
2016-06-27 13:50:00,16.93,17.02,16.9,16.92,74699.0,14.0957,14.1707,14.0708,14.0874,74699.0
2016-06-27 14:00:00,16.91,16.97,16.87,16.89,139218.0,14.0791,14.1291,14.0458,14.0624,139218.0
2016-06-27 14:10:00,16.88,16.9,16.78,16.81,81669.0,14.0541,14.0708,13.9709,13.9958,81669.0
2016-06-27 14:20:00,16.81,16.83,16.78,16.82,67993.0,13.9958,14.0125,13.9709,14.0042,67993.0
2016-06-27 14:30:00,16.82,16.87,16.79,16.81,52042.0,14.0042,14.0458,13.9792,13.9958,52042.0
2016-06-27 14:40:00,16.81,16.84,16.77,16.8,51923.0,13.9958,14.0208,13.9625,13.9875,51923.0
2016-06-27 14:50:00,16.79,16.8,16.73,16.76,65134.0,13.9792,13.9875,13.9292,13.9542,65134.0
2016-06-27 15:00:00,16.77,16.83,16.77,16.79,61485.0,13.9625,14.0125,13.9625,13.9792,61485.0
2016-06-27 15:10:00,16.8,16.83,16.76,16.77,61196.0,13.9875,14.0125,13.9542,13.9625,61196.0
2016-06-27 15:20:00,16.76,16.77,16.72,16.76,92849.0,13.9542,13.9625,13.9209,13.9542,92849.0
2016-06-27 15:30:00,16.74,16.85,16.74,16.85,98654.0,13.9376,14.0291,13.9376,14.0291,98654.0
2016-06-27 15:40:00,16.84,16.87,16.81,16.84,159271.0,14.0208,14.0458,13.9958,14.0208,159271.0
2016-06-27 15:50:00,16.83,16.84,16.79,16.8,372006.0,14.0125,14.0208,13.9792,13.9875,372006.0
2016-06-28 09:30:00,17.18,17.4,17.17,17.18,97971.0,14.3039,14.4871,14.2956,14.3039,97971.0
2016-06-28 09:40:00,17.18,17.29,17.16,17.2,93229.0,14.3039,14.3955,14.2872,14.3205,93229.0
2016-06-28 09:50:00,17.21,17.26,17.19,17.19,79287.0,14.3289,14.3705,14.3122,14.3122,79287.0
2016-06-28 10:00:00,17.19,17.24,17.1,17.12,90289.0,14.3122,14.3539,14.2373,14.2539,90289.0
2016-06-28 10:10:00,17.11,17.12,17.03,17.1,53745.0,14.2456,14.2539,14.179,14.2373,53745.0
2016-06-28 10:20:00,17.1,17.12,17.05,17.1,37987.0,14.2373,14.2539,14.1957,14.2373,37987.0
2016-06-28 10:30:00,17.09,17.14,17.05,17.05,88920.0,14.229,14.2706,14.1957,14.1957,88920.0
2016-06-28 10:40:00,17.05,17.09,17.0,17.07,82783.0,14.1957,14.229,14.154,14.2123,82783.0
2016-06-28 10:50:00,17.07,17.07,17.0,17.02,87674.0,14.2123,14.2123,14.154,14.1707,87674.0
2016-06-28 11:00:00,17.02,17.07,17.01,17.07,53396.0,14.1707,14.2123,14.1624,14.2123,53396.0
2016-06-28 11:10:00,17.06,17.09,17.03,17.09,42626.0,14.204,14.229,14.179,14.229,42626.0
2016-06-28 11:20:00,17.09,17.11,17.01,17.06,67778.0,14.229,14.2456,14.1624,14.204,67778.0
2016-06-28 11:30:00,17.05,17.09,17.02,17.03,123222.0,14.1957,14.229,14.1707,14.179,123222.0
2016-06-28 11:40:00,17.02,17.03,16.99,17.0,47194.0,14.1707,14.179,14.1457,14.154,47194.0
2016-06-28 11:50:00,17.01,17.04,16.97,16.97,46863.0,14.1624,14.1873,14.1291,14.1291,46863.0
2016-06-28 12:00:00,16.98,17.02,16.96,16.99,24602.0,14.1374,14.1707,14.1207,14.1457,24602.0
2016-06-28 12:10:00,17.0,17.04,16.99,16.99,26849.0,14.154,14.1873,14.1457,14.1457,26849.0
2016-06-28 12:20:00,16.99,17.0,16.97,16.99,40414.0,14.1457,14.154,14.1291,14.1457,40414.0
2016-06-28 12:30:00,17.0,17.03,16.99,17.01,23405.0,14.154,14.179,14.1457,14.1624,23405.0
2016-06-28 12:40:00,17.02,17.04,16.99,17.01,40647.0,14.1707,14.1873,14.1457,14.1624,40647.0
2016-06-28 12:50:00,17.01,17.01,16.92,16.92,39298.0,14.1624,14.1624,14.0874,14.0874,39298.0
2016-06-28 13:00:00,16.93,16.95,16.89,16.9,39330.0,14.0957,14.1124,14.0624,14.0708,39330.0
2016-06-28 13:10:00,16.89,16.92,16.86,16.87,32221.0,14.0624,14.0874,14.0375,14.0458,32221.0
2016-06-28 13:20:00,16.87,16.88,16.85,16.85,33327.0,14.0458,14.0541,14.0291,14.0291,33327.0
2016-06-28 13:30:00,16.85,16.93,16.84,16.92,32310.0,14.0291,14.0957,14.0208,14.0874,32310.0
2016-06-28 13:40:00,16.93,16.96,16.89,16.92,41102.0,14.0957,14.1207,14.0624,14.0874,41102.0
2016-06-28 13:50:00,16.91,16.95,16.89,16.94,47713.0,14.0791,14.1124,14.0624,14.1041,47713.0
2016-06-28 14:00:00,16.94,16.96,16.89,16.89,47961.0,14.1041,14.1207,14.0624,14.0624,47961.0
2016-06-28 14:10:00,16.9,16.91,16.85,16.89,33630.0,14.0708,14.0791,14.0291,14.0624,33630.0
2016-06-28 14:20:00,16.89,16.91,16.85,16.9,32116.0,14.0624,14.0791,14.0291,14.0708,32116.0
2016-06-28 14:30:00,16.9,16.95,16.88,16.93,53981.0,14.0708,14.1124,14.0541,14.0957,53981.0
2016-06-28 14:40:00,16.93,16.95,16.88,16.88,114091.0,14.0957,14.1124,14.0541,14.0541,114091.0
2016-06-28 14:50:00,16.88,17.01,16.88,16.99,98681.0,14.0541,14.1624,14.0541,14.1457,98681.0
2016-06-28 15:00:00,17.0,17.02,16.96,16.98,62492.0,14.154,14.1707,14.1207,14.1374,62492.0
2016-06-28 15:10:00,16.97,17.03,16.97,16.98,66497.0,14.1291,14.179,14.1291,14.1374,66497.0
2016-06-28 15:20:00,16.97,16.97,16.88,16.91,56988.0,14.1291,14.1291,14.0541,14.0791,56988.0
2016-06-28 15:30:00,16.91,16.95,16.88,16.95,92219.0,14.0791,14.1124,14.0541,14.1124,92219.0
2016-06-28 15:40:00,16.95,16.97,16.93,16.96,110523.0,14.1124,14.1291,14.0957,14.1207,110523.0
2016-06-28 15:50:00,16.97,16.97,16.92,16.95,201559.0,14.1291,14.1291,14.0874,14.1124,201559.0
2016-06-29 09:30:00,17.15,17.28,16.91,16.95,96002.0,14.2789,14.3872,14.0791,14.1124,96002.0
2016-06-29 09:40:00,16.95,17.33,16.95,17.3,100516.0,14.1124,14.4288,14.1124,14.4038,100516.0
2016-06-29 09:50:00,17.3,17.46,17.29,17.37,70886.0,14.4038,14.537,14.3955,14.4621,70886.0
2016-06-29 10:00:00,17.37,17.49,17.37,17.42,30517.0,14.4621,14.562,14.4621,14.5037,30517.0
2016-06-29 10:10:00,17.43,17.5,17.42,17.5,30034.0,14.512,14.5703,14.5037,14.5703,30034.0
2016-06-29 10:20:00,17.49,17.54,17.42,17.42,38513.0,14.562,14.6036,14.5037,14.5037,38513.0
2016-06-29 10:30:00,17.42,17.49,17.41,17.43,39428.0,14.5037,14.562,14.4954,14.512,39428.0
2016-06-29 10:40:00,17.43,17.48,17.38,17.48,40582.0,14.512,14.5537,14.4704,14.5537,40582.0
2016-06-29 10:50:00,17.48,17.48,17.41,17.43,37461.0,14.5537,14.5537,14.4954,14.512,37461.0
2016-06-29 11:00:00,17.43,17.5,17.42,17.45,31154.0,14.512,14.5703,14.5037,14.5287,31154.0
2016-06-29 11:10:00,17.45,17.53,17.45,17.51,34029.0,14.5287,14.5953,14.5287,14.5787,34029.0
2016-06-29 11:20:00,17.51,17.59,17.5,17.58,43531.0,14.5787,14.6453,14.5703,14.6369,43531.0
2016-06-29 11:30:00,17.58,17.6,17.5,17.51,105977.0,14.6369,14.6536,14.5703,14.5787,105977.0
2016-06-29 11:40:00,17.5,17.51,17.38,17.41,23179.0,14.5703,14.5787,14.4704,14.4954,23179.0
2016-06-29 11:50:00,17.44,17.57,17.44,17.53,44989.0,14.5204,14.6286,14.5204,14.5953,44989.0
2016-06-29 12:00:00,17.52,17.52,17.48,17.5,14261.0,14.587,14.587,14.5537,14.5703,14261.0
2016-06-29 12:10:00,17.51,17.51,17.47,17.5,29156.0,14.5787,14.5787,14.5453,14.5703,29156.0
2016-06-29 12:20:00,17.51,17.54,17.5,17.51,24737.0,14.5787,14.6036,14.5703,14.5787,24737.0
2016-06-29 12:30:00,17.51,17.51,17.41,17.49,109188.0,14.5787,14.5787,14.4954,14.562,109188.0
2016-06-29 12:40:00,17.48,17.53,17.41,17.41,38428.0,14.5537,14.5953,14.4954,14.4954,38428.0
2016-06-29 12:50:00,17.42,17.43,17.37,17.37,16928.0,14.5037,14.512,14.4621,14.4621,16928.0
2016-06-29 13:00:00,17.37,17.39,17.36,17.36,13919.0,14.4621,14.4787,14.4538,14.4538,13919.0
2016-06-29 13:10:00,17.35,17.38,17.35,17.38,15426.0,14.4454,14.4704,14.4454,14.4704,15426.0
2016-06-29 13:20:00,17.38,17.38,17.35,17.35,22935.0,14.4704,14.4704,14.4454,14.4454,22935.0
2016-06-29 13:30:00,17.36,17.43,17.36,17.42,19013.0,14.4538,14.512,14.4538,14.5037,19013.0
2016-06-29 13:40:00,17.43,17.47,17.42,17.45,18797.0,14.512,14.5453,14.5037,14.5287,18797.0
2016-06-29 13:50:00,17.45,17.5,17.4,17.49,98201.0,14.5287,14.5703,14.4871,14.562,98201.0
2016-06-29 14:00:00,17.48,17.5,17.48,17.49,41562.0,14.5537,14.5703,14.5537,14.562,41562.0
2016-06-29 14:10:00,17.49,17.52,17.48,17.5,127402.0,14.562,14.587,14.5537,14.5703,127402.0
2016-06-29 14:20:00,17.49,17.5,17.46,17.46,18572.0,14.562,14.5703,14.537,14.537,18572.0
2016-06-29 14:30:00,17.47,17.48,17.43,17.47,41030.0,14.5453,14.5537,14.512,14.5453,41030.0
2016-06-29 14:40:00,17.47,17.49,17.45,17.46,21441.0,14.5453,14.562,14.5287,14.537,21441.0
2016-06-29 14:50:00,17.46,17.47,17.42,17.47,17595.0,14.537,14.5453,14.5037,14.5453,17595.0
2016-06-29 15:00:00,17.47,17.48,17.45,17.47,27843.0,14.5453,14.5537,14.5287,14.5453,27843.0
2016-06-29 15:10:00,17.46,17.5,17.46,17.49,40818.0,14.537,14.5703,14.537,14.562,40818.0
2016-06-29 15:20:00,17.49,17.49,17.46,17.49,34724.0,14.562,14.562,14.537,14.562,34724.0
2016-06-29 15:30:00,17.49,17.5,17.45,17.48,78963.0,14.562,14.5703,14.5287,14.5537,78963.0
2016-06-29 15:40:00,17.48,17.49,17.45,17.48,132417.0,14.5537,14.562,14.5287,14.5537,132417.0
2016-06-29 15:50:00,17.48,17.5,17.45,17.48,220286.0,14.5537,14.5703,14.5287,14.5537,220286.0
2016-06-30 09:30:00,17.53,17.6,17.43,17.48,18335.0,14.5953,14.6536,14.512,14.5537,18335.0
2016-06-30 09:40:00,17.47,17.55,17.45,17.55,38728.0,14.5453,14.612,14.5287,14.612,38728.0
2016-06-30 09:50:00,17.55,17.62,17.51,17.58,37952.0,14.612,14.6702,14.5787,14.6369,37952.0
2016-06-30 10:00:00,17.58,17.65,17.58,17.59,39898.0,14.6369,14.6952,14.6369,14.6453,39898.0
2016-06-30 10:10:00,17.59,17.62,17.55,17.61,28339.0,14.6453,14.6702,14.612,14.6619,28339.0
2016-06-30 10:20:00,17.61,17.62,17.55,17.57,20095.0,14.6619,14.6702,14.612,14.6286,20095.0
2016-06-30 10:30:00,17.56,17.63,17.56,17.62,20469.0,14.6203,14.6786,14.6203,14.6702,20469.0
2016-06-30 10:40:00,17.62,17.66,17.57,17.65,36153.0,14.6702,14.7035,14.6286,14.6952,36153.0
2016-06-30 10:50:00,17.66,17.81,17.66,17.79,36286.0,14.7035,14.8284,14.7035,14.8118,36286.0
2016-06-30 11:00:00,17.79,17.89,17.77,17.88,70280.0,14.8118,14.895,14.7951,14.8867,70280.0
2016-06-30 11:10:00,17.88,17.95,17.85,17.85,70714.0,14.8867,14.945,14.8617,14.8617,70714.0
2016-06-30 11:20:00,17.85,17.91,17.84,17.88,19451.0,14.8617,14.9117,14.8534,14.8867,19451.0
2016-06-30 11:30:00,17.88,17.93,17.84,17.87,30106.0,14.8867,14.9283,14.8534,14.8784,30106.0
2016-06-30 11:40:00,17.86,17.87,17.81,17.86,24607.0,14.8701,14.8784,14.8284,14.8701,24607.0
2016-06-30 11:50:00,17.86,17.87,17.79,17.81,19902.0,14.8701,14.8784,14.8118,14.8284,19902.0
2016-06-30 12:00:00,17.81,17.86,17.79,17.82,36210.0,14.8284,14.8701,14.8118,14.8368,36210.0
2016-06-30 12:10:00,17.82,17.87,17.81,17.86,33389.0,14.8368,14.8784,14.8284,14.8701,33389.0
2016-06-30 12:20:00,17.85,17.89,17.84,17.85,35542.0,14.8617,14.895,14.8534,14.8617,35542.0
2016-06-30 12:30:00,17.86,17.9,17.84,17.85,47032.0,14.8701,14.9034,14.8534,14.8617,47032.0
2016-06-30 12:40:00,17.85,17.86,17.79,17.84,25354.0,14.8617,14.8701,14.8118,14.8534,25354.0
2016-06-30 12:50:00,17.84,17.86,17.82,17.85,37167.0,14.8534,14.8701,14.8368,14.8617,37167.0
2016-06-30 13:00:00,17.85,17.87,17.83,17.86,19912.0,14.8617,14.8784,14.8451,14.8701,19912.0
2016-06-30 13:10:00,17.86,17.86,17.81,17.83,26034.0,14.8701,14.8701,14.8284,14.8451,26034.0
2016-06-30 13:20:00,17.82,17.84,17.81,17.83,14946.0,14.8368,14.8534,14.8284,14.8451,14946.0
2016-06-30 13:30:00,17.83,17.86,17.81,17.81,34736.0,14.8451,14.8701,14.8284,14.8284,34736.0
2016-06-30 13:40:00,17.8,17.86,17.8,17.83,17078.0,14.8201,14.8701,14.8201,14.8451,17078.0
2016-06-30 13:50:00,17.84,17.88,17.8,17.86,114423.0,14.8534,14.8867,14.8201,14.8701,114423.0
2016-06-30 14:00:00,17.86,17.89,17.85,17.86,84668.0,14.8701,14.895,14.8617,14.8701,84668.0
2016-06-30 14:10:00,17.86,17.87,17.8,17.82,34200.0,14.8701,14.8784,14.8201,14.8368,34200.0
2016-06-30 14:20:00,17.82,17.87,17.8,17.86,52012.0,14.8368,14.8784,14.8201,14.8701,52012.0
2016-06-30 14:30:00,17.86,17.89,17.85,17.89,97946.0,14.8701,14.895,14.8617,14.895,97946.0
2016-06-30 14:40:00,17.89,17.9,17.87,17.88,14080.0,14.895,14.9034,14.8784,14.8867,14080.0
2016-06-30 14:50:00,17.88,17.9,17.86,17.86,25231.0,14.8867,14.9034,14.8701,14.8701,25231.0
2016-06-30 15:00:00,17.86,17.9,17.86,17.89,28882.0,14.8701,14.9034,14.8701,14.895,28882.0
2016-06-30 15:10:00,17.89,17.9,17.84,17.86,31679.0,14.895,14.9034,14.8534,14.8701,31679.0
2016-06-30 15:20:00,17.86,17.94,17.84,17.93,52701.0,14.8701,14.9367,14.8534,14.9283,52701.0
2016-06-30 15:30:00,17.93,17.93,17.87,17.87,50513.0,14.9283,14.9283,14.8784,14.8784,50513.0
2016-06-30 15:40:00,17.88,17.89,17.82,17.85,135491.0,14.8867,14.895,14.8368,14.8617,135491.0
2016-06-30 15:50:00,17.86,17.86,17.81,17.81,430903.0,14.8701,14.8701,14.8284,14.8284,430903.0
2016-07-01 09:30:00,17.85,18.18,17.85,18.13,63468.0,14.8617,15.1365,14.8617,15.0949,63468.0
2016-07-01 09:40:00,18.13,18.17,18.07,18.15,29926.0,15.0949,15.1282,15.0449,15.1115,29926.0
2016-07-01 09:50:00,18.16,18.26,18.14,18.21,28813.0,15.1198,15.2031,15.1032,15.1615,28813.0
2016-07-01 10:00:00,18.22,18.28,18.19,18.21,38338.0,15.1698,15.2197,15.1448,15.1615,38338.0
2016-07-01 10:10:00,18.21,18.21,18.11,18.21,58563.0,15.1615,15.1615,15.0782,15.1615,58563.0
2016-07-01 10:20:00,18.2,18.22,18.13,18.19,53635.0,15.1531,15.1698,15.0949,15.1448,53635.0
2016-07-01 10:30:00,18.19,18.21,18.16,18.17,20576.0,15.1448,15.1615,15.1198,15.1282,20576.0
2016-07-01 10:40:00,18.17,18.23,18.16,18.17,23251.0,15.1282,15.1781,15.1198,15.1282,23251.0
2016-07-01 10:50:00,18.17,18.21,18.17,18.21,21984.0,15.1282,15.1615,15.1282,15.1615,21984.0
2016-07-01 11:00:00,18.21,18.28,18.2,18.2,28146.0,15.1615,15.2197,15.1531,15.1531,28146.0
2016-07-01 11:10:00,18.2,18.22,18.18,18.2,20821.0,15.1531,15.1698,15.1365,15.1531,20821.0
2016-07-01 11:20:00,18.2,18.22,18.13,18.16,19735.0,15.1531,15.1698,15.0949,15.1198,19735.0
2016-07-01 11:30:00,18.16,18.17,18.1,18.1,35996.0,15.1198,15.1282,15.0699,15.0699,35996.0
2016-07-01 11:40:00,18.1,18.16,18.09,18.14,23190.0,15.0699,15.1198,15.0616,15.1032,23190.0
2016-07-01 11:50:00,18.15,18.2,18.15,18.17,16297.0,15.1115,15.1531,15.1115,15.1282,16297.0
2016-07-01 12:00:00,18.17,18.21,18.16,18.18,20746.0,15.1282,15.1615,15.1198,15.1365,20746.0
2016-07-01 12:10:00,18.18,18.21,18.18,18.2,6596.0,15.1365,15.1615,15.1365,15.1531,6596.0
2016-07-01 12:20:00,18.2,18.23,18.17,18.23,15031.0,15.1531,15.1781,15.1282,15.1781,15031.0
2016-07-01 12:30:00,18.22,18.25,18.14,18.15,148690.0,15.1698,15.1948,15.1032,15.1115,148690.0
2016-07-01 12:40:00,18.14,18.18,18.13,18.17,15783.0,15.1032,15.1365,15.0949,15.1282,15783.0
2016-07-01 12:50:00,18.16,18.17,18.12,18.16,24485.0,15.1198,15.1282,15.0865,15.1198,24485.0
2016-07-01 13:00:00,18.15,18.17,18.14,18.14,14987.0,15.1115,15.1282,15.1032,15.1032,14987.0
2016-07-01 13:10:00,18.14,18.14,18.12,18.14,21547.0,15.1032,15.1032,15.0865,15.1032,21547.0
2016-07-01 13:20:00,18.14,18.15,18.12,18.13,40547.0,15.1032,15.1115,15.0865,15.0949,40547.0
2016-07-01 13:30:00,18.13,18.17,18.12,18.13,28808.0,15.0949,15.1282,15.0865,15.0949,28808.0
2016-07-01 13:40:00,18.13,18.18,18.12,18.16,24059.0,15.0949,15.1365,15.0865,15.1198,24059.0
2016-07-01 13:50:00,18.16,18.18,18.15,18.18,8433.0,15.1198,15.1365,15.1115,15.1365,8433.0
2016-07-01 14:00:00,18.18,18.18,18.15,18.17,9519.0,15.1365,15.1365,15.1115,15.1282,9519.0
2016-07-01 14:10:00,18.17,18.17,18.13,18.14,20896.0,15.1282,15.1282,15.0949,15.1032,20896.0
2016-07-01 14:20:00,18.14,18.15,18.12,18.14,33507.0,15.1032,15.1115,15.0865,15.1032,33507.0
2016-07-01 14:30:00,18.14,18.14,18.08,18.08,17348.0,15.1032,15.1032,15.0532,15.0532,17348.0
2016-07-01 14:40:00,18.09,18.1,18.08,18.09,23045.0,15.0616,15.0699,15.0532,15.0616,23045.0
2016-07-01 14:50:00,18.1,18.11,18.09,18.1,17246.0,15.0699,15.0782,15.0616,15.0699,17246.0
2016-07-01 15:00:00,18.11,18.2,18.11,18.18,28219.0,15.0782,15.1531,15.0782,15.1365,28219.0
2016-07-01 15:10:00,18.17,18.19,18.15,18.17,14028.0,15.1282,15.1448,15.1115,15.1282,14028.0
2016-07-01 15:20:00,18.17,18.17,18.12,18.14,38682.0,15.1282,15.1282,15.0865,15.1032,38682.0
2016-07-01 15:30:00,18.14,18.16,18.12,18.13,103622.0,15.1032,15.1198,15.0865,15.0949,103622.0
2016-07-01 15:40:00,18.13,18.15,18.12,18.14,89299.0,15.0949,15.1115,15.0865,15.1032,89299.0
2016-07-01 15:50:00,18.14,18.17,18.14,18.14,137526.0,15.1032,15.1282,15.1032,15.1032,137526.0
2016-07-05 09:30:00,17.86,17.98,17.58,17.91,69554.0,14.8701,14.97,14.6369,14.9117,69554.0
2016-07-05 09:40:00,17.91,17.91,17.56,17.67,51157.0,14.9117,14.9117,14.6203,14.7119,51157.0
2016-07-05 09:50:00,17.66,17.68,17.56,17.59,67080.0,14.7035,14.7202,14.6203,14.6453,67080.0
2016-07-05 10:00:00,17.58,17.59,17.5,17.53,46530.0,14.6369,14.6453,14.5703,14.5953,46530.0
2016-07-05 10:10:00,17.53,17.55,17.47,17.48,67745.0,14.5953,14.612,14.5453,14.5537,67745.0
2016-07-05 10:20:00,17.48,17.52,17.44,17.48,28910.0,14.5537,14.587,14.5204,14.5537,28910.0
2016-07-05 10:30:00,17.49,17.58,17.49,17.56,22387.0,14.562,14.6369,14.562,14.6203,22387.0
2016-07-05 10:40:00,17.57,17.6,17.5,17.5,31384.0,14.6286,14.6536,14.5703,14.5703,31384.0
2016-07-05 10:50:00,17.5,17.51,17.48,17.48,50304.0,14.5703,14.5787,14.5537,14.5537,50304.0
2016-07-05 11:00:00,17.49,17.51,17.42,17.46,39947.0,14.562,14.5787,14.5037,14.537,39947.0
2016-07-05 11:10:00,17.45,17.46,17.4,17.46,42100.0,14.5287,14.537,14.4871,14.537,42100.0
2016-07-05 11:20:00,17.47,17.48,17.44,17.44,19483.0,14.5453,14.5537,14.5204,14.5204,19483.0
2016-07-05 11:30:00,17.45,17.46,17.4,17.43,38230.0,14.5287,14.537,14.4871,14.512,38230.0
2016-07-05 11:40:00,17.42,17.42,17.36,17.39,35067.0,14.5037,14.5037,14.4538,14.4787,35067.0
2016-07-05 11:50:00,17.4,17.43,17.39,17.43,20593.0,14.4871,14.512,14.4787,14.512,20593.0
2016-07-05 12:00:00,17.43,17.46,17.42,17.42,29108.0,14.512,14.537,14.5037,14.5037,29108.0
2016-07-05 12:10:00,17.43,17.46,17.42,17.46,18824.0,14.512,14.537,14.5037,14.537,18824.0
2016-07-05 12:20:00,17.46,17.51,17.45,17.51,6800.0,14.537,14.5787,14.5287,14.5787,6800.0
2016-07-05 12:30:00,17.52,17.56,17.51,17.52,27219.0,14.587,14.6203,14.5787,14.587,27219.0
2016-07-05 12:40:00,17.52,17.55,17.51,17.54,16409.0,14.587,14.612,14.5787,14.6036,16409.0
2016-07-05 12:50:00,17.55,17.55,17.5,17.51,13275.0,14.612,14.612,14.5703,14.5787,13275.0
2016-07-05 13:00:00,17.52,17.56,17.51,17.55,9938.0,14.587,14.6203,14.5787,14.612,9938.0
2016-07-05 13:10:00,17.54,17.54,17.48,17.49,19660.0,14.6036,14.6036,14.5537,14.562,19660.0
2016-07-05 13:20:00,17.49,17.49,17.47,17.48,30460.0,14.562,14.562,14.5453,14.5537,30460.0
2016-07-05 13:30:00,17.47,17.49,17.46,17.47,15320.0,14.5453,14.562,14.537,14.5453,15320.0
2016-07-05 13:40:00,17.47,17.47,17.38,17.42,37919.0,14.5453,14.5453,14.4704,14.5037,37919.0
2016-07-05 13:50:00,17.43,17.43,17.39,17.41,16975.0,14.512,14.512,14.4787,14.4954,16975.0
2016-07-05 14:00:00,17.41,17.47,17.4,17.45,27815.0,14.4954,14.5453,14.4871,14.5287,27815.0
2016-07-05 14:10:00,17.46,17.51,17.46,17.51,12594.0,14.537,14.5787,14.537,14.5787,12594.0
2016-07-05 14:20:00,17.51,17.54,17.48,17.53,29325.0,14.5787,14.6036,14.5537,14.5953,29325.0
2016-07-05 14:30:00,17.53,17.55,17.51,17.53,17056.0,14.5953,14.612,14.5787,14.5953,17056.0
2016-07-05 14:40:00,17.53,17.54,17.5,17.51,21331.0,14.5953,14.6036,14.5703,14.5787,21331.0
2016-07-05 14:50:00,17.5,17.51,17.48,17.49,18006.0,14.5703,14.5787,14.5537,14.562,18006.0
2016-07-05 15:00:00,17.49,17.53,17.49,17.53,21397.0,14.562,14.5953,14.562,14.5953,21397.0
2016-07-05 15:10:00,17.53,17.56,17.52,17.55,15327.0,14.5953,14.6203,14.587,14.612,15327.0
2016-07-05 15:20:00,17.55,17.56,17.54,17.56,10755.0,14.612,14.6203,14.6036,14.6203,10755.0
2016-07-05 15:30:00,17.55,17.62,17.54,17.62,128330.0,14.612,14.6702,14.6036,14.6702,128330.0
2016-07-05 15:40:00,17.62,17.67,17.6,17.6,149324.0,14.6702,14.7119,14.6536,14.6536,149324.0
2016-07-05 15:50:00,17.6,17.61,17.57,17.57,136874.0,14.6536,14.6619,14.6286,14.6286,136874.0
2016-07-06 09:30:00,17.54,17.68,17.52,17.6,26724.0,14.6036,14.7202,14.587,14.6536,26724.0
2016-07-06 09:40:00,17.58,17.75,17.55,17.66,84106.0,14.6369,14.7785,14.612,14.7035,84106.0
2016-07-06 09:50:00,17.68,17.9,17.68,17.87,78364.0,14.7202,14.9034,14.7202,14.8784,78364.0
2016-07-06 10:00:00,17.88,17.94,17.81,17.84,65677.0,14.8867,14.9367,14.8284,14.8534,65677.0
2016-07-06 10:10:00,17.85,17.86,17.75,17.77,42223.0,14.8617,14.8701,14.7785,14.7951,42223.0
2016-07-06 10:20:00,17.77,17.8,17.73,17.76,43123.0,14.7951,14.8201,14.7618,14.7868,43123.0
2016-07-06 10:30:00,17.75,17.79,17.72,17.77,36453.0,14.7785,14.8118,14.7535,14.7951,36453.0
2016-07-06 10:40:00,17.78,17.84,17.74,17.84,23764.0,14.8035,14.8534,14.7701,14.8534,23764.0
2016-07-06 10:50:00,17.84,17.88,17.82,17.88,24801.0,14.8534,14.8867,14.8368,14.8867,24801.0
2016-07-06 11:00:00,17.88,17.96,17.88,17.92,78332.0,14.8867,14.9533,14.8867,14.92,78332.0
2016-07-06 11:10:00,17.93,17.99,17.93,17.97,72341.0,14.9283,14.9783,14.9283,14.9616,72341.0
2016-07-06 11:20:00,17.97,17.97,17.78,17.79,36949.0,14.9616,14.9616,14.8035,14.8118,36949.0
2016-07-06 11:30:00,17.79,17.79,17.7,17.74,56459.0,14.8118,14.8118,14.7368,14.7701,56459.0
2016-07-06 11:40:00,17.73,17.75,17.69,17.75,52171.0,14.7618,14.7785,14.7285,14.7785,52171.0
2016-07-06 11:50:00,17.75,17.84,17.74,17.84,50980.0,14.7785,14.8534,14.7701,14.8534,50980.0
2016-07-06 12:00:00,17.84,17.97,17.83,17.96,48481.0,14.8534,14.9616,14.8451,14.9533,48481.0
2016-07-06 12:10:00,17.95,17.97,17.92,17.96,33172.0,14.945,14.9616,14.92,14.9533,33172.0
2016-07-06 12:20:00,17.97,18.01,17.96,18.0,30781.0,14.9616,14.9949,14.9533,14.9866,30781.0
2016-07-06 12:30:00,18.0,18.02,17.95,17.99,31755.0,14.9866,15.0033,14.945,14.9783,31755.0
2016-07-06 12:40:00,17.98,18.03,17.94,17.97,23109.0,14.97,15.0116,14.9367,14.9616,23109.0
2016-07-06 12:50:00,17.97,18.01,17.95,18.0,29998.0,14.9616,14.9949,14.945,14.9866,29998.0
2016-07-06 13:00:00,18.0,18.06,17.99,18.06,33263.0,14.9866,15.0366,14.9783,15.0366,33263.0
2016-07-06 13:10:00,18.05,18.09,18.05,18.05,26007.0,15.0283,15.0616,15.0283,15.0283,26007.0
2016-07-06 13:20:00,18.06,18.08,18.0,18.08,36891.0,15.0366,15.0532,14.9866,15.0532,36891.0
2016-07-06 13:30:00,18.08,18.09,18.04,18.05,28117.0,15.0532,15.0616,15.0199,15.0283,28117.0
2016-07-06 13:40:00,18.06,18.07,18.02,18.04,34255.0,15.0366,15.0449,15.0033,15.0199,34255.0
2016-07-06 13:50:00,18.05,18.1,18.05,18.09,23538.0,15.0283,15.0699,15.0283,15.0616,23538.0
2016-07-06 14:00:00,18.1,18.11,18.01,18.1,29379.0,15.0699,15.0782,14.9949,15.0699,29379.0
2016-07-06 14:10:00,18.1,18.14,18.06,18.14,43134.0,15.0699,15.1032,15.0366,15.1032,43134.0
2016-07-06 14:20:00,18.15,18.16,18.08,18.11,33705.0,15.1115,15.1198,15.0532,15.0782,33705.0
2016-07-06 14:30:00,18.11,18.17,18.1,18.17,38783.0,15.0782,15.1282,15.0699,15.1282,38783.0
2016-07-06 14:40:00,18.17,18.18,18.13,18.14,48965.0,15.1282,15.1365,15.0949,15.1032,48965.0
2016-07-06 14:50:00,18.14,18.17,18.13,18.15,18442.0,15.1032,15.1282,15.0949,15.1115,18442.0
2016-07-06 15:00:00,18.16,18.17,18.12,18.14,40040.0,15.1198,15.1282,15.0865,15.1032,40040.0
2016-07-06 15:10:00,18.13,18.15,18.11,18.13,43107.0,15.0949,15.1115,15.0782,15.0949,43107.0
2016-07-06 15:20:00,18.12,18.13,18.08,18.13,70507.0,15.0865,15.0949,15.0532,15.0949,70507.0
2016-07-06 15:30:00,18.12,18.16,18.1,18.15,113596.0,15.0865,15.1198,15.0699,15.1115,113596.0
2016-07-06 15:40:00,18.15,18.15,18.08,18.09,166036.0,15.1115,15.1115,15.0532,15.0616,166036.0
2016-07-06 15:50:00,18.09,18.1,18.07,18.09,376983.0,15.0616,15.0699,15.0449,15.0616,376983.0
2016-07-07 09:30:00,18.08,18.23,18.05,18.09,73306.0,15.0532,15.1781,15.0283,15.0616,73306.0
2016-07-07 09:40:00,18.1,18.36,18.1,18.34,55462.0,15.0699,15.2864,15.0699,15.2697,55462.0
2016-07-07 09:50:00,18.35,18.39,18.34,18.36,44341.0,15.278,15.3113,15.2697,15.2864,44341.0
2016-07-07 10:00:00,18.36,18.36,18.27,18.27,23214.0,15.2864,15.2864,15.2114,15.2114,23214.0
2016-07-07 10:10:00,18.27,18.35,18.25,18.35,39876.0,15.2114,15.278,15.1948,15.278,39876.0
2016-07-07 10:20:00,18.35,18.35,18.28,18.32,24452.0,15.278,15.278,15.2197,15.253,24452.0
2016-07-07 10:30:00,18.33,18.35,18.3,18.34,50102.0,15.2614,15.278,15.2364,15.2697,50102.0
2016-07-07 10:40:00,18.34,18.36,18.25,18.29,48402.0,15.2697,15.2864,15.1948,15.2281,48402.0
2016-07-07 10:50:00,18.29,18.35,18.24,18.25,53027.0,15.2281,15.278,15.1864,15.1948,53027.0
2016-07-07 11:00:00,18.25,18.28,18.2,18.25,31631.0,15.1948,15.2197,15.1531,15.1948,31631.0
2016-07-07 11:10:00,18.26,18.33,18.24,18.26,50328.0,15.2031,15.2614,15.1864,15.2031,50328.0
2016-07-07 11:20:00,18.26,18.3,18.25,18.28,19582.0,15.2031,15.2364,15.1948,15.2197,19582.0
2016-07-07 11:30:00,18.28,18.33,18.25,18.32,32409.0,15.2197,15.2614,15.1948,15.253,32409.0
2016-07-07 11:40:00,18.32,18.33,18.24,18.26,40967.0,15.253,15.2614,15.1864,15.2031,40967.0
2016-07-07 11:50:00,18.26,18.36,18.23,18.34,113092.0,15.2031,15.2864,15.1781,15.2697,113092.0
2016-07-07 12:00:00,18.34,18.37,18.27,18.3,39838.0,15.2697,15.2947,15.2114,15.2364,39838.0
2016-07-07 12:10:00,18.31,18.33,18.27,18.28,22888.0,15.2447,15.2614,15.2114,15.2197,22888.0
2016-07-07 12:20:00,18.29,18.31,18.23,18.3,27842.0,15.2281,15.2447,15.1781,15.2364,27842.0
2016-07-07 12:30:00,18.29,18.32,18.28,18.3,27473.0,15.2281,15.253,15.2197,15.2364,27473.0
2016-07-07 12:40:00,18.31,18.31,18.28,18.28,28548.0,15.2447,15.2447,15.2197,15.2197,28548.0
2016-07-07 12:50:00,18.29,18.3,18.21,18.22,29838.0,15.2281,15.2364,15.1615,15.1698,29838.0
2016-07-07 13:00:00,18.22,18.27,18.18,18.25,67409.0,15.1698,15.2114,15.1365,15.1948,67409.0
2016-07-07 13:10:00,18.25,18.28,18.25,18.28,22607.0,15.1948,15.2197,15.1948,15.2197,22607.0
2016-07-07 13:20:00,18.28,18.31,18.28,18.29,38316.0,15.2197,15.2447,15.2197,15.2281,38316.0
2016-07-07 13:30:00,18.3,18.32,18.28,18.32,29523.0,15.2364,15.253,15.2197,15.253,29523.0
2016-07-07 13:40:00,18.32,18.34,18.3,18.3,64619.0,15.253,15.2697,15.2364,15.2364,64619.0
2016-07-07 13:50:00,18.3,18.3,18.26,18.29,32304.0,15.2364,15.2364,15.2031,15.2281,32304.0
2016-07-07 14:00:00,18.28,18.31,18.2,18.2,30768.0,15.2197,15.2447,15.1531,15.1531,30768.0
2016-07-07 14:10:00,18.2,18.23,18.15,18.2,23839.0,15.1531,15.1781,15.1115,15.1531,23839.0
2016-07-07 14:20:00,18.19,18.23,18.19,18.2,26697.0,15.1448,15.1781,15.1448,15.1531,26697.0
2016-07-07 14:30:00,18.21,18.23,18.2,18.21,47605.0,15.1615,15.1781,15.1531,15.1615,47605.0
2016-07-07 14:40:00,18.21,18.26,18.21,18.26,57372.0,15.1615,15.2031,15.1615,15.2031,57372.0
2016-07-07 14:50:00,18.26,18.27,18.2,18.2,38899.0,15.2031,15.2114,15.1531,15.1531,38899.0
2016-07-07 15:00:00,18.2,18.29,18.19,18.29,30709.0,15.1531,15.2281,15.1448,15.2281,30709.0
2016-07-07 15:10:00,18.29,18.29,18.22,18.25,30792.0,15.2281,15.2281,15.1698,15.1948,30792.0
2016-07-07 15:20:00,18.25,18.25,18.2,18.22,28244.0,15.1948,15.1948,15.1531,15.1698,28244.0
2016-07-07 15:30:00,18.23,18.28,18.23,18.27,48431.0,15.1781,15.2197,15.1781,15.2114,48431.0
2016-07-07 15:40:00,18.27,18.29,18.22,18.22,73558.0,15.2114,15.2281,15.1698,15.1698,73558.0
2016-07-07 15:50:00,18.22,18.23,18.19,18.22,119037.0,15.1698,15.1781,15.1448,15.1698,119037.0
2016-07-08 09:30:00,18.45,18.64,18.45,18.57,55937.0,15.3613,15.5195,15.3613,15.4612,55937.0
2016-07-08 09:40:00,18.58,18.87,18.58,18.83,112722.0,15.4695,15.711,15.4695,15.6777,112722.0
2016-07-08 09:50:00,18.82,18.93,18.8,18.91,81865.0,15.6693,15.7609,15.6527,15.7443,81865.0
2016-07-08 10:00:00,18.92,18.95,18.86,18.93,77014.0,15.7526,15.7776,15.7026,15.7609,77014.0
2016-07-08 10:10:00,18.93,18.98,18.85,18.85,163880.0,15.7609,15.8026,15.6943,15.6943,163880.0
2016-07-08 10:20:00,18.85,18.92,18.73,18.91,71169.0,15.6943,15.7526,15.5944,15.7443,71169.0
2016-07-08 10:30:00,18.92,18.94,18.85,18.92,30528.0,15.7526,15.7693,15.6943,15.7526,30528.0
2016-07-08 10:40:00,18.91,18.98,18.91,18.96,51633.0,15.7443,15.8026,15.7443,15.7859,51633.0
2016-07-08 10:50:00,18.97,19.06,18.94,19.06,352526.0,15.7942,15.8692,15.7693,15.8692,352526.0
2016-07-08 11:00:00,19.05,19.06,18.95,18.95,66397.0,15.8608,15.8692,15.7776,15.7776,66397.0
2016-07-08 11:10:00,18.95,19.0,18.94,18.99,98950.0,15.7776,15.8192,15.7693,15.8109,98950.0
2016-07-08 11:20:00,18.99,19.0,18.95,18.98,85445.0,15.8109,15.8192,15.7776,15.8026,85445.0
2016-07-08 11:30:00,18.98,19.0,18.96,18.99,30094.0,15.8026,15.8192,15.7859,15.8109,30094.0
2016-07-08 11:40:00,18.99,19.0,18.96,18.97,50701.0,15.8109,15.8192,15.7859,15.7942,50701.0
2016-07-08 11:50:00,18.96,19.0,18.96,18.96,35639.0,15.7859,15.8192,15.7859,15.7859,35639.0
2016-07-08 12:00:00,18.96,18.98,18.94,18.96,50219.0,15.7859,15.8026,15.7693,15.7859,50219.0
2016-07-08 12:10:00,18.97,18.99,18.96,18.97,42143.0,15.7942,15.8109,15.7859,15.7942,42143.0
2016-07-08 12:20:00,18.97,18.98,18.95,18.96,62783.0,15.7942,15.8026,15.7776,15.7859,62783.0
2016-07-08 12:30:00,18.96,18.99,18.94,18.97,39794.0,15.7859,15.8109,15.7693,15.7942,39794.0
2016-07-08 12:40:00,18.98,19.01,18.96,19.0,61669.0,15.8026,15.8275,15.7859,15.8192,61669.0
2016-07-08 12:50:00,19.0,19.06,19.0,19.05,35103.0,15.8192,15.8692,15.8192,15.8608,35103.0
2016-07-08 13:00:00,19.05,19.06,19.04,19.06,45612.0,15.8608,15.8692,15.8525,15.8692,45612.0
2016-07-08 13:10:00,19.06,19.08,19.04,19.07,34895.0,15.8692,15.8858,15.8525,15.8775,34895.0
2016-07-08 13:20:00,19.07,19.12,19.06,19.1,42605.0,15.8775,15.9191,15.8692,15.9025,42605.0
2016-07-08 13:30:00,19.1,19.14,19.09,19.14,87810.0,15.9025,15.9358,15.8941,15.9358,87810.0
2016-07-08 13:40:00,19.14,19.15,19.12,19.13,39867.0,15.9358,15.9441,15.9191,15.9274,39867.0
2016-07-08 13:50:00,19.13,19.13,19.1,19.1,35297.0,15.9274,15.9274,15.9025,15.9025,35297.0
2016-07-08 14:00:00,19.11,19.11,19.08,19.08,56535.0,15.9108,15.9108,15.8858,15.8858,56535.0
2016-07-08 14:10:00,19.09,19.09,19.06,19.07,20662.0,15.8941,15.8941,15.8692,15.8775,20662.0
2016-07-08 14:20:00,19.06,19.08,19.05,19.05,59118.0,15.8692,15.8858,15.8608,15.8608,59118.0
2016-07-08 14:30:00,19.05,19.1,19.03,19.03,40406.0,15.8608,15.9025,15.8442,15.8442,40406.0
2016-07-08 14:40:00,19.02,19.03,19.01,19.02,45903.0,15.8359,15.8442,15.8275,15.8359,45903.0
2016-07-08 14:50:00,19.02,19.07,19.02,19.04,80251.0,15.8359,15.8775,15.8359,15.8525,80251.0
2016-07-08 15:00:00,19.04,19.06,19.03,19.06,86636.0,15.8525,15.8692,15.8442,15.8692,86636.0
2016-07-08 15:10:00,19.07,19.09,19.06,19.06,22342.0,15.8775,15.8941,15.8692,15.8692,22342.0
2016-07-08 15:20:00,19.05,19.06,19.02,19.02,30719.0,15.8608,15.8692,15.8359,15.8359,30719.0
2016-07-08 15:30:00,19.02,19.08,19.01,19.08,87034.0,15.8359,15.8858,15.8275,15.8858,87034.0
2016-07-08 15:40:00,19.07,19.1,19.06,19.08,185132.0,15.8775,15.9025,15.8692,15.8858,185132.0
2016-07-08 15:50:00,19.09,19.11,19.08,19.09,248854.0,15.8941,15.9108,15.8858,15.8941,248854.0
2016-07-11 09:30:00,19.19,19.3,19.12,19.16,111483.0,15.9774,16.069,15.9191,15.9524,111483.0
2016-07-11 09:40:00,19.16,19.31,19.13,19.22,31735.0,15.9524,16.0773,15.9274,16.0024,31735.0
2016-07-11 09:50:00,19.23,19.23,19.18,19.18,48599.0,16.0107,16.0107,15.9691,15.9691,48599.0
2016-07-11 10:00:00,19.18,19.21,19.13,19.14,33615.0,15.9691,15.9941,15.9274,15.9358,33615.0
2016-07-11 10:10:00,19.15,19.15,19.01,19.01,33640.0,15.9441,15.9441,15.8275,15.8275,33640.0
2016-07-11 10:20:00,19.01,19.02,18.93,18.99,39727.0,15.8275,15.8359,15.7609,15.8109,39727.0
2016-07-11 10:30:00,18.98,19.05,18.97,19.04,27123.0,15.8026,15.8608,15.7942,15.8525,27123.0
2016-07-11 10:40:00,19.04,19.07,19.01,19.06,34843.0,15.8525,15.8775,15.8275,15.8692,34843.0
2016-07-11 10:50:00,19.05,19.08,19.02,19.08,23608.0,15.8608,15.8858,15.8359,15.8858,23608.0
2016-07-11 11:00:00,19.09,19.11,19.03,19.04,50629.0,15.8941,15.9108,15.8442,15.8525,50629.0
2016-07-11 11:10:00,19.03,19.07,19.01,19.07,19113.0,15.8442,15.8775,15.8275,15.8775,19113.0
2016-07-11 11:20:00,19.06,19.07,19.01,19.02,21141.0,15.8692,15.8775,15.8275,15.8359,21141.0
2016-07-11 11:30:00,19.01,19.14,19.01,19.1,27031.0,15.8275,15.9358,15.8275,15.9025,27031.0
2016-07-11 11:40:00,19.1,19.1,19.05,19.08,14903.0,15.9025,15.9025,15.8608,15.8858,14903.0
2016-07-11 11:50:00,19.09,19.1,19.02,19.03,30355.0,15.8941,15.9025,15.8359,15.8442,30355.0
2016-07-11 12:00:00,19.04,19.07,19.01,19.05,76168.0,15.8525,15.8775,15.8275,15.8608,76168.0
2016-07-11 12:10:00,19.04,19.07,19.04,19.07,14919.0,15.8525,15.8775,15.8525,15.8775,14919.0
2016-07-11 12:20:00,19.06,19.09,19.05,19.08,8607.0,15.8692,15.8941,15.8608,15.8858,8607.0
2016-07-11 12:30:00,19.09,19.13,19.06,19.13,19894.0,15.8941,15.9274,15.8692,15.9274,19894.0
2016-07-11 12:40:00,19.12,19.12,19.1,19.1,15425.0,15.9191,15.9191,15.9025,15.9025,15425.0
2016-07-11 12:50:00,19.11,19.12,19.08,19.08,14573.0,15.9108,15.9191,15.8858,15.8858,14573.0
2016-07-11 13:00:00,19.09,19.12,19.08,19.11,15327.0,15.8941,15.9191,15.8858,15.9108,15327.0
2016-07-11 13:10:00,19.1,19.11,19.09,19.1,19553.0,15.9025,15.9108,15.8941,15.9025,19553.0
2016-07-11 13:20:00,19.11,19.11,19.09,19.09,21078.0,15.9108,15.9108,15.8941,15.8941,21078.0
2016-07-11 13:30:00,19.09,19.09,19.05,19.05,10637.0,15.8941,15.8941,15.8608,15.8608,10637.0
2016-07-11 13:40:00,19.05,19.05,19.0,19.04,50258.0,15.8608,15.8608,15.8192,15.8525,50258.0
2016-07-11 13:50:00,19.04,19.07,19.03,19.03,22233.0,15.8525,15.8775,15.8442,15.8442,22233.0
2016-07-11 14:00:00,19.04,19.04,19.01,19.03,18643.0,15.8525,15.8525,15.8275,15.8442,18643.0
2016-07-11 14:10:00,19.03,19.06,19.02,19.03,33910.0,15.8442,15.8692,15.8359,15.8442,33910.0
2016-07-11 14:20:00,19.03,19.06,19.03,19.05,31659.0,15.8442,15.8692,15.8442,15.8608,31659.0
2016-07-11 14:30:00,19.05,19.1,19.05,19.1,21751.0,15.8608,15.9025,15.8608,15.9025,21751.0
2016-07-11 14:40:00,19.09,19.11,19.06,19.09,40722.0,15.8941,15.9108,15.8692,15.8941,40722.0
2016-07-11 14:50:00,19.08,19.1,19.07,19.07,19769.0,15.8858,15.9025,15.8775,15.8775,19769.0
2016-07-11 15:00:00,19.07,19.11,19.05,19.11,38138.0,15.8775,15.9108,15.8608,15.9108,38138.0
2016-07-11 15:10:00,19.1,19.13,19.08,19.09,28705.0,15.9025,15.9274,15.8858,15.8941,28705.0
2016-07-11 15:20:00,19.1,19.12,19.09,19.09,21000.0,15.9025,15.9191,15.8941,15.8941,21000.0
2016-07-11 15:30:00,19.09,19.13,19.07,19.12,38861.0,15.8941,15.9274,15.8775,15.9191,38861.0
2016-07-11 15:40:00,19.12,19.14,19.11,19.12,32174.0,15.9191,15.9358,15.9108,15.9191,32174.0
2016-07-11 15:50:00,19.12,19.15,19.11,19.13,140525.0,15.9191,15.9441,15.9108,15.9274,140525.0
2016-07-12 09:30:00,19.23,19.43,19.2,19.36,34547.0,16.0107,16.1772,15.9857,16.1189,34547.0
2016-07-12 09:40:00,19.37,19.43,19.34,19.43,29263.0,16.1273,16.1772,16.1023,16.1772,29263.0
2016-07-12 09:50:00,19.41,19.49,19.38,19.47,51167.0,16.1606,16.2272,16.1356,16.2105,51167.0
2016-07-12 10:00:00,19.47,19.53,19.41,19.43,39420.0,16.2105,16.2605,16.1606,16.1772,39420.0
2016-07-12 10:10:00,19.42,19.46,19.29,19.29,31912.0,16.1689,16.2022,16.0607,16.0607,31912.0
2016-07-12 10:20:00,19.29,19.34,19.26,19.3,42624.0,16.0607,16.1023,16.0357,16.069,42624.0
2016-07-12 10:30:00,19.3,19.35,19.3,19.33,50715.0,16.069,16.1106,16.069,16.094,50715.0
2016-07-12 10:40:00,19.33,19.36,19.32,19.34,18392.0,16.094,16.1189,16.0856,16.1023,18392.0
2016-07-12 10:50:00,19.33,19.37,19.32,19.34,15494.0,16.094,16.1273,16.0856,16.1023,15494.0
2016-07-12 11:00:00,19.34,19.39,19.33,19.36,32765.0,16.1023,16.1439,16.094,16.1189,32765.0
2016-07-12 11:10:00,19.37,19.4,19.34,19.36,31524.0,16.1273,16.1522,16.1023,16.1189,31524.0
2016-07-12 11:20:00,19.35,19.41,19.35,19.36,22593.0,16.1106,16.1606,16.1106,16.1189,22593.0
2016-07-12 11:30:00,19.36,19.43,19.36,19.42,32099.0,16.1189,16.1772,16.1189,16.1689,32099.0
2016-07-12 11:40:00,19.42,19.46,19.41,19.43,56537.0,16.1689,16.2022,16.1606,16.1772,56537.0
2016-07-12 11:50:00,19.43,19.44,19.39,19.43,38998.0,16.1772,16.1856,16.1439,16.1772,38998.0
2016-07-12 12:00:00,19.42,19.43,19.4,19.4,14033.0,16.1689,16.1772,16.1522,16.1522,14033.0
2016-07-12 12:10:00,19.4,19.44,19.39,19.43,117038.0,16.1522,16.1856,16.1439,16.1772,117038.0
2016-07-12 12:20:00,19.43,19.43,19.38,19.42,9287.0,16.1772,16.1772,16.1356,16.1689,9287.0
2016-07-12 12:30:00,19.43,19.45,19.39,19.41,163599.0,16.1772,16.1939,16.1439,16.1606,163599.0
2016-07-12 12:40:00,19.42,19.44,19.36,19.37,27302.0,16.1689,16.1856,16.1189,16.1273,27302.0
2016-07-12 12:50:00,19.37,19.44,19.37,19.43,32514.0,16.1273,16.1856,16.1273,16.1772,32514.0
2016-07-12 13:00:00,19.43,19.46,19.42,19.44,8230.0,16.1772,16.2022,16.1689,16.1856,8230.0
2016-07-12 13:10:00,19.43,19.46,19.43,19.46,12575.0,16.1772,16.2022,16.1772,16.2022,12575.0
2016-07-12 13:20:00,19.45,19.46,19.42,19.42,12393.0,16.1939,16.2022,16.1689,16.1689,12393.0
2016-07-12 13:30:00,19.43,19.46,19.43,19.45,23640.0,16.1772,16.2022,16.1772,16.1939,23640.0
2016-07-12 13:40:00,19.45,19.46,19.44,19.45,13221.0,16.1939,16.2022,16.1856,16.1939,13221.0
2016-07-12 13:50:00,19.45,19.46,19.38,19.38,16957.0,16.1939,16.2022,16.1356,16.1356,16957.0
2016-07-12 14:00:00,19.39,19.47,19.39,19.45,19962.0,16.1439,16.2105,16.1439,16.1939,19962.0
2016-07-12 14:10:00,19.46,19.47,19.44,19.46,13037.0,16.2022,16.2105,16.1856,16.2022,13037.0
2016-07-12 14:20:00,19.46,19.47,19.44,19.45,11935.0,16.2022,16.2105,16.1856,16.1939,11935.0
2016-07-12 14:30:00,19.46,19.48,19.45,19.47,9256.0,16.2022,16.2189,16.1939,16.2105,9256.0
2016-07-12 14:40:00,19.47,19.49,19.46,19.48,15638.0,16.2105,16.2272,16.2022,16.2189,15638.0
2016-07-12 14:50:00,19.48,19.49,19.43,19.44,18734.0,16.2189,16.2272,16.1772,16.1856,18734.0
2016-07-12 15:00:00,19.44,19.45,19.4,19.4,24288.0,16.1856,16.1939,16.1522,16.1522,24288.0
2016-07-12 15:10:00,19.41,19.41,19.37,19.37,13066.0,16.1606,16.1606,16.1273,16.1273,13066.0
2016-07-12 15:20:00,19.38,19.45,19.37,19.42,61928.0,16.1356,16.1939,16.1273,16.1689,61928.0
2016-07-12 15:30:00,19.42,19.46,19.42,19.43,52208.0,16.1689,16.2022,16.1689,16.1772,52208.0
2016-07-12 15:40:00,19.43,19.43,19.4,19.42,70836.0,16.1772,16.1772,16.1522,16.1689,70836.0
2016-07-12 15:50:00,19.42,19.46,19.4,19.46,168240.0,16.1689,16.2022,16.1522,16.2022,168240.0
2016-07-13 09:30:00,19.52,19.61,19.38,19.4,68510.0,16.2522,16.3271,16.1356,16.1522,68510.0
2016-07-13 09:40:00,19.41,19.43,19.2,19.2,36901.0,16.1606,16.1772,15.9857,15.9857,36901.0
2016-07-13 09:50:00,19.21,19.24,19.14,19.17,44867.0,15.9941,16.019,15.9358,15.9608,44867.0
2016-07-13 10:00:00,19.2,19.33,19.2,19.33,26437.0,15.9857,16.094,15.9857,16.094,26437.0
2016-07-13 10:10:00,19.35,19.36,19.26,19.29,19474.0,16.1106,16.1189,16.0357,16.0607,19474.0
2016-07-13 10:20:00,19.29,19.3,19.22,19.23,14969.0,16.0607,16.069,16.0024,16.0107,14969.0
2016-07-13 10:30:00,19.24,19.26,19.2,19.23,26558.0,16.019,16.0357,15.9857,16.0107,26558.0
2016-07-13 10:40:00,19.23,19.28,19.17,19.18,19103.0,16.0107,16.0523,15.9608,15.9691,19103.0
2016-07-13 10:50:00,19.19,19.25,19.19,19.22,14733.0,15.9774,16.0274,15.9774,16.0024,14733.0
2016-07-13 11:00:00,19.22,19.23,19.16,19.21,15327.0,16.0024,16.0107,15.9524,15.9941,15327.0
2016-07-13 11:10:00,19.21,19.22,19.12,19.13,35665.0,15.9941,16.0024,15.9191,15.9274,35665.0
2016-07-13 11:20:00,19.13,19.14,19.05,19.05,27773.0,15.9274,15.9358,15.8608,15.8608,27773.0
2016-07-13 11:30:00,19.04,19.09,19.01,19.03,23039.0,15.8525,15.8941,15.8275,15.8442,23039.0
2016-07-13 11:40:00,19.03,19.07,19.01,19.06,30250.0,15.8442,15.8775,15.8275,15.8692,30250.0
2016-07-13 11:50:00,19.06,19.15,19.05,19.15,8100.0,15.8692,15.9441,15.8608,15.9441,8100.0
2016-07-13 12:00:00,19.15,19.16,19.11,19.12,13613.0,15.9441,15.9524,15.9108,15.9191,13613.0
2016-07-13 12:10:00,19.12,19.18,19.12,19.16,9099.0,15.9191,15.9691,15.9191,15.9524,9099.0
2016-07-13 12:20:00,19.17,19.2,19.16,19.18,8650.0,15.9608,15.9857,15.9524,15.9691,8650.0
2016-07-13 12:30:00,19.17,19.18,19.14,19.14,63621.0,15.9608,15.9691,15.9358,15.9358,63621.0
2016-07-13 12:40:00,19.14,19.22,19.14,19.18,9531.0,15.9358,16.0024,15.9358,15.9691,9531.0
2016-07-13 12:50:00,19.17,19.2,19.15,19.2,15900.0,15.9608,15.9857,15.9441,15.9857,15900.0
2016-07-13 13:00:00,19.21,19.25,19.2,19.25,17200.0,15.9941,16.0274,15.9857,16.0274,17200.0
2016-07-13 13:10:00,19.24,19.27,19.24,19.26,10701.0,16.019,16.044,16.019,16.0357,10701.0
2016-07-13 13:20:00,19.25,19.25,19.2,19.21,15327.0,16.0274,16.0274,15.9857,15.9941,15327.0
2016-07-13 13:30:00,19.2,19.22,19.18,19.2,16557.0,15.9857,16.0024,15.9691,15.9857,16557.0
2016-07-13 13:40:00,19.2,19.25,19.2,19.24,11960.0,15.9857,16.0274,15.9857,16.019,11960.0
2016-07-13 13:50:00,19.25,19.25,19.17,19.17,13708.0,16.0274,16.0274,15.9608,15.9608,13708.0
2016-07-13 14:00:00,19.17,19.21,19.16,19.2,10902.0,15.9608,15.9941,15.9524,15.9857,10902.0
2016-07-13 14:10:00,19.21,19.22,19.18,19.18,11132.0,15.9941,16.0024,15.9691,15.9691,11132.0
2016-07-13 14:20:00,19.19,19.19,19.16,19.18,14363.0,15.9774,15.9774,15.9524,15.9691,14363.0
2016-07-13 14:30:00,19.19,19.21,19.16,19.21,21281.0,15.9774,15.9941,15.9524,15.9941,21281.0
2016-07-13 14:40:00,19.21,19.23,19.19,19.22,15503.0,15.9941,16.0107,15.9774,16.0024,15503.0
2016-07-13 14:50:00,19.22,19.22,19.18,19.19,10964.0,16.0024,16.0024,15.9691,15.9774,10964.0
2016-07-13 15:00:00,19.18,19.22,19.16,19.17,20374.0,15.9691,16.0024,15.9524,15.9608,20374.0
2016-07-13 15:10:00,19.17,19.18,19.15,19.16,13802.0,15.9608,15.9691,15.9441,15.9524,13802.0
2016-07-13 15:20:00,19.16,19.17,19.14,19.15,23419.0,15.9524,15.9608,15.9358,15.9441,23419.0
2016-07-13 15:30:00,19.15,19.19,19.15,19.18,48516.0,15.9441,15.9774,15.9441,15.9691,48516.0
2016-07-13 15:40:00,19.18,19.2,19.15,19.17,51503.0,15.9691,15.9857,15.9441,15.9608,51503.0
2016-07-13 15:50:00,19.16,19.19,19.14,19.16,168169.0,15.9524,15.9774,15.9358,15.9524,168169.0
2016-07-14 09:30:00,19.3,19.45,19.3,19.38,26650.0,16.069,16.1939,16.069,16.1356,26650.0
2016-07-14 09:40:00,19.39,19.39,19.21,19.21,17685.0,16.1439,16.1439,15.9941,15.9941,17685.0
2016-07-14 09:50:00,19.22,19.34,19.22,19.34,9179.0,16.0024,16.1023,16.0024,16.1023,9179.0
2016-07-14 10:00:00,19.35,19.39,19.33,19.37,21782.0,16.1106,16.1439,16.094,16.1273,21782.0
2016-07-14 10:10:00,19.37,19.38,19.24,19.25,23238.0,16.1273,16.1356,16.019,16.0274,23238.0
2016-07-14 10:20:00,19.25,19.28,19.23,19.27,18557.0,16.0274,16.0523,16.0107,16.044,18557.0
2016-07-14 10:30:00,19.29,19.39,19.29,19.38,19589.0,16.0607,16.1439,16.0607,16.1356,19589.0
2016-07-14 10:40:00,19.39,19.42,19.35,19.37,32839.0,16.1439,16.1689,16.1106,16.1273,32839.0
2016-07-14 10:50:00,19.38,19.4,19.35,19.35,12875.0,16.1356,16.1522,16.1106,16.1106,12875.0
2016-07-14 11:00:00,19.34,19.42,19.34,19.42,17764.0,16.1023,16.1689,16.1023,16.1689,17764.0
2016-07-14 11:10:00,19.42,19.46,19.34,19.36,40353.0,16.1689,16.2022,16.1023,16.1189,40353.0
2016-07-14 11:20:00,19.36,19.37,19.32,19.32,14116.0,16.1189,16.1273,16.0856,16.0856,14116.0
2016-07-14 11:30:00,19.32,19.32,19.28,19.29,9431.0,16.0856,16.0856,16.0523,16.0607,9431.0
2016-07-14 11:40:00,19.29,19.29,19.23,19.25,15818.0,16.0607,16.0607,16.0107,16.0274,15818.0
2016-07-14 11:50:00,19.26,19.27,19.24,19.24,12044.0,16.0357,16.044,16.019,16.019,12044.0
2016-07-14 12:00:00,19.24,19.35,19.24,19.33,21810.0,16.019,16.1106,16.019,16.094,21810.0
2016-07-14 12:10:00,19.31,19.33,19.29,19.3,18114.0,16.0773,16.094,16.0607,16.069,18114.0
2016-07-14 12:20:00,19.3,19.3,19.23,19.28,36235.0,16.069,16.069,16.0107,16.0523,36235.0
2016-07-14 12:30:00,19.29,19.31,19.28,19.31,8690.0,16.0607,16.0773,16.0523,16.0773,8690.0
2016-07-14 12:40:00,19.32,19.32,19.27,19.3,11065.0,16.0856,16.0856,16.044,16.069,11065.0
2016-07-14 12:50:00,19.3,19.31,19.27,19.28,8850.0,16.069,16.0773,16.044,16.0523,8850.0
2016-07-14 13:00:00,19.28,19.3,19.27,19.3,5999.0,16.0523,16.069,16.044,16.069,5999.0
2016-07-14 13:10:00,19.3,19.3,19.27,19.28,10971.0,16.069,16.069,16.044,16.0523,10971.0
2016-07-14 13:20:00,19.28,19.29,19.25,19.27,10332.0,16.0523,16.0607,16.0274,16.044,10332.0
2016-07-14 13:30:00,19.28,19.31,19.25,19.25,10887.0,16.0523,16.0773,16.0274,16.0274,10887.0
2016-07-14 13:40:00,19.26,19.31,19.26,19.3,35814.0,16.0357,16.0773,16.0357,16.069,35814.0
2016-07-14 13:50:00,19.3,19.3,19.25,19.27,16389.0,16.069,16.069,16.0274,16.044,16389.0
2016-07-14 14:00:00,19.28,19.29,19.25,19.29,11360.0,16.0523,16.0607,16.0274,16.0607,11360.0
2016-07-14 14:10:00,19.29,19.29,19.26,19.29,11469.0,16.0607,16.0607,16.0357,16.0607,11469.0
2016-07-14 14:20:00,19.29,19.3,19.27,19.29,13255.0,16.0607,16.069,16.044,16.0607,13255.0
2016-07-14 14:30:00,19.29,19.3,19.26,19.28,25450.0,16.0607,16.069,16.0357,16.0523,25450.0
2016-07-14 14:40:00,19.29,19.29,19.26,19.27,4456.0,16.0607,16.0607,16.0357,16.044,4456.0
2016-07-14 14:50:00,19.27,19.27,19.24,19.24,21688.0,16.044,16.044,16.019,16.019,21688.0
2016-07-14 15:00:00,19.24,19.27,19.22,19.27,25460.0,16.019,16.044,16.0024,16.044,25460.0
2016-07-14 15:10:00,19.27,19.27,19.24,19.24,14531.0,16.044,16.044,16.019,16.019,14531.0
2016-07-14 15:20:00,19.25,19.25,19.21,19.21,18030.0,16.0274,16.0274,15.9941,15.9941,18030.0
2016-07-14 15:30:00,19.21,19.26,19.21,19.25,42278.0,15.9941,16.0357,15.9941,16.0274,42278.0
2016-07-14 15:40:00,19.25,19.25,19.21,19.24,52466.0,16.0274,16.0274,15.9941,16.019,52466.0
2016-07-14 15:50:00,19.24,19.25,19.2,19.21,107977.0,16.019,16.0274,15.9857,15.9941,107977.0
2016-07-15 09:30:00,19.29,19.43,19.25,19.26,45167.0,16.0607,16.1772,16.0274,16.0357,45167.0
2016-07-15 09:40:00,19.26,19.38,19.24,19.38,44946.0,16.0357,16.1356,16.019,16.1356,44946.0
2016-07-15 09:50:00,19.41,19.48,19.38,19.43,22534.0,16.1606,16.2189,16.1356,16.1772,22534.0
2016-07-15 10:00:00,19.44,19.51,19.42,19.46,14289.0,16.1856,16.2438,16.1689,16.2022,14289.0
2016-07-15 10:10:00,19.45,19.46,19.36,19.39,17539.0,16.1939,16.2022,16.1189,16.1439,17539.0
2016-07-15 10:20:00,19.39,19.43,19.39,19.42,13948.0,16.1439,16.1772,16.1439,16.1689,13948.0
2016-07-15 10:30:00,19.42,19.44,19.41,19.44,14475.0,16.1689,16.1856,16.1606,16.1856,14475.0
2016-07-15 10:40:00,19.45,19.46,19.43,19.46,21711.0,16.1939,16.2022,16.1772,16.2022,21711.0
2016-07-15 10:50:00,19.46,19.48,19.44,19.46,21293.0,16.2022,16.2189,16.1856,16.2022,21293.0
2016-07-15 11:00:00,19.46,19.46,19.39,19.4,11895.0,16.2022,16.2022,16.1439,16.1522,11895.0
2016-07-15 11:10:00,19.4,19.4,19.3,19.33,16260.0,16.1522,16.1522,16.069,16.094,16260.0
2016-07-15 11:20:00,19.31,19.32,19.28,19.28,8787.0,16.0773,16.0856,16.0523,16.0523,8787.0
2016-07-15 11:30:00,19.29,19.32,19.28,19.31,6050.0,16.0607,16.0856,16.0523,16.0773,6050.0
2016-07-15 11:40:00,19.3,19.31,19.28,19.29,8402.0,16.069,16.0773,16.0523,16.0607,8402.0
2016-07-15 11:50:00,19.28,19.28,19.25,19.27,14063.0,16.0523,16.0523,16.0274,16.044,14063.0
2016-07-15 12:00:00,19.28,19.28,19.22,19.23,26335.0,16.0523,16.0523,16.0024,16.0107,26335.0
2016-07-15 12:10:00,19.23,19.24,19.17,19.18,26980.0,16.0107,16.019,15.9608,15.9691,26980.0
2016-07-15 12:20:00,19.17,19.19,19.14,19.16,13285.0,15.9608,15.9774,15.9358,15.9524,13285.0
2016-07-15 12:30:00,19.16,19.19,19.16,19.19,16399.0,15.9524,15.9774,15.9524,15.9774,16399.0
2016-07-15 12:40:00,19.18,19.2,19.15,19.19,12443.0,15.9691,15.9857,15.9441,15.9774,12443.0
2016-07-15 12:50:00,19.19,19.19,19.16,19.17,8381.0,15.9774,15.9774,15.9524,15.9608,8381.0
2016-07-15 13:00:00,19.18,19.22,19.18,19.19,17217.0,15.9691,16.0024,15.9691,15.9774,17217.0
2016-07-15 13:10:00,19.2,19.21,19.17,19.2,9978.0,15.9857,15.9941,15.9608,15.9857,9978.0
2016-07-15 13:20:00,19.2,19.21,19.19,19.19,8402.0,15.9857,15.9941,15.9774,15.9774,8402.0
2016-07-15 13:30:00,19.19,19.21,19.18,19.21,19472.0,15.9774,15.9941,15.9691,15.9941,19472.0
2016-07-15 13:40:00,19.21,19.21,19.17,19.17,26322.0,15.9941,15.9941,15.9608,15.9608,26322.0
2016-07-15 13:50:00,19.17,19.19,19.16,19.18,13167.0,15.9608,15.9774,15.9524,15.9691,13167.0
2016-07-15 14:00:00,19.18,19.19,19.17,19.19,8476.0,15.9691,15.9774,15.9608,15.9774,8476.0
2016-07-15 14:10:00,19.2,19.22,19.19,19.22,10397.0,15.9857,16.0024,15.9774,16.0024,10397.0
2016-07-15 14:20:00,19.22,19.23,19.2,19.21,7705.0,16.0024,16.0107,15.9857,15.9941,7705.0
2016-07-15 14:30:00,19.21,19.23,19.2,19.21,12656.0,15.9941,16.0107,15.9857,15.9941,12656.0
2016-07-15 14:40:00,19.21,19.24,19.2,19.22,20096.0,15.9941,16.019,15.9857,16.0024,20096.0
2016-07-15 14:50:00,19.21,19.25,19.21,19.23,23702.0,15.9941,16.0274,15.9941,16.0107,23702.0
2016-07-15 15:00:00,19.24,19.24,19.22,19.22,6815.0,16.019,16.019,16.0024,16.0024,6815.0
2016-07-15 15:10:00,19.22,19.22,19.19,19.2,12543.0,16.0024,16.0024,15.9774,15.9857,12543.0
2016-07-15 15:20:00,19.2,19.23,19.2,19.23,18297.0,15.9857,16.0107,15.9857,16.0107,18297.0
2016-07-15 15:30:00,19.23,19.23,19.21,19.21,20265.0,16.0107,16.0107,15.9941,15.9941,20265.0
2016-07-15 15:40:00,19.21,19.22,19.17,19.18,99958.0,15.9941,16.0024,15.9608,15.9691,99958.0
2016-07-15 15:50:00,19.17,19.21,19.17,19.2,138506.0,15.9608,15.9941,15.9608,15.9857,138506.0
2016-07-18 09:30:00,19.27,19.31,19.17,19.17,23143.0,16.044,16.0773,15.9608,15.9608,23143.0
2016-07-18 09:40:00,19.14,19.15,19.06,19.08,22720.0,15.9358,15.9441,15.8692,15.8858,22720.0
2016-07-18 09:50:00,19.07,19.32,19.07,19.31,47166.0,15.8775,16.0856,15.8775,16.0773,47166.0
2016-07-18 10:00:00,19.32,19.42,19.31,19.38,35986.0,16.0856,16.1689,16.0773,16.1356,35986.0
2016-07-18 10:10:00,19.39,19.76,19.39,19.64,225538.0,16.1439,16.452,16.1439,16.3521,225538.0
2016-07-18 10:20:00,19.64,19.85,19.63,19.8,156749.0,16.3521,16.5269,16.3437,16.4853,156749.0
2016-07-18 10:30:00,19.8,19.83,19.72,19.82,78673.0,16.4853,16.5103,16.4187,16.5019,78673.0
2016-07-18 10:40:00,19.81,19.95,19.81,19.95,72295.0,16.4936,16.6102,16.4936,16.6102,72295.0
2016-07-18 10:50:00,19.95,19.96,19.85,19.91,65450.0,16.6102,16.6185,16.5269,16.5769,65450.0
2016-07-18 11:00:00,19.91,19.94,19.85,19.92,84397.0,16.5769,16.6018,16.5269,16.5852,84397.0
2016-07-18 11:10:00,19.93,19.95,19.89,19.94,67320.0,16.5935,16.6102,16.5602,16.6018,67320.0
2016-07-18 11:20:00,19.94,20.01,19.94,19.99,89215.0,16.6018,16.6601,16.6018,16.6435,89215.0
2016-07-18 11:30:00,19.99,19.99,19.81,19.84,82209.0,16.6435,16.6435,16.4936,16.5186,82209.0
2016-07-18 11:40:00,19.83,19.97,19.81,19.92,106786.0,16.5103,16.6268,16.4936,16.5852,106786.0
2016-07-18 11:50:00,19.92,20.0,19.88,19.88,55190.0,16.5852,16.6518,16.5519,16.5519,55190.0
2016-07-18 12:00:00,19.89,20.02,19.87,19.98,123361.0,16.5602,16.6685,16.5436,16.6351,123361.0
2016-07-18 12:10:00,19.99,20.13,19.99,20.11,95641.0,16.6435,16.76,16.6435,16.7434,95641.0
2016-07-18 12:20:00,20.11,20.17,20.09,20.15,38350.0,16.7434,16.7933,16.7267,16.7767,38350.0
2016-07-18 12:30:00,20.15,20.15,19.99,20.02,49019.0,16.7767,16.7767,16.6435,16.6685,49019.0
2016-07-18 12:40:00,20.03,20.05,19.97,20.0,37426.0,16.6768,16.6934,16.6268,16.6518,37426.0
2016-07-18 12:50:00,19.99,20.03,19.95,20.03,41370.0,16.6435,16.6768,16.6102,16.6768,41370.0
2016-07-18 13:00:00,20.02,20.03,19.93,19.96,36720.0,16.6685,16.6768,16.5935,16.6185,36720.0
2016-07-18 13:10:00,19.96,19.99,19.94,19.96,47711.0,16.6185,16.6435,16.6018,16.6185,47711.0
2016-07-18 13:20:00,19.96,20.01,19.95,19.96,117562.0,16.6185,16.6601,16.6102,16.6185,117562.0
2016-07-18 13:30:00,19.96,19.98,19.95,19.97,43052.0,16.6185,16.6351,16.6102,16.6268,43052.0
2016-07-18 13:40:00,19.96,19.99,19.93,19.95,37965.0,16.6185,16.6435,16.5935,16.6102,37965.0
2016-07-18 13:50:00,19.94,19.96,19.93,19.95,35479.0,16.6018,16.6185,16.5935,16.6102,35479.0
2016-07-18 14:00:00,19.95,19.98,19.93,19.96,19443.0,16.6102,16.6351,16.5935,16.6185,19443.0
2016-07-18 14:10:00,19.96,19.98,19.94,19.95,31187.0,16.6185,16.6351,16.6018,16.6102,31187.0
2016-07-18 14:20:00,19.95,19.95,19.9,19.9,31126.0,16.6102,16.6102,16.5685,16.5685,31126.0
2016-07-18 14:30:00,19.9,19.92,19.84,19.85,61094.0,16.5685,16.5852,16.5186,16.5269,61094.0
2016-07-18 14:40:00,19.85,19.87,19.83,19.84,41234.0,16.5269,16.5436,16.5103,16.5186,41234.0
2016-07-18 14:50:00,19.84,19.84,19.78,19.78,44261.0,16.5186,16.5186,16.4686,16.4686,44261.0
2016-07-18 15:00:00,19.79,19.79,19.74,19.74,41099.0,16.477,16.477,16.4353,16.4353,41099.0
2016-07-18 15:10:00,19.74,19.79,19.73,19.78,52895.0,16.4353,16.477,16.427,16.4686,52895.0
2016-07-18 15:20:00,19.78,19.83,19.74,19.82,53780.0,16.4686,16.5103,16.4353,16.5019,53780.0
2016-07-18 15:30:00,19.83,19.83,19.81,19.82,37099.0,16.5103,16.5103,16.4936,16.5019,37099.0
2016-07-18 15:40:00,19.82,19.88,19.81,19.88,142048.0,16.5019,16.5519,16.4936,16.5519,142048.0
2016-07-18 15:50:00,19.87,19.88,19.8,19.8,335310.0,16.5436,16.5519,16.4853,16.4853,335310.0
2016-07-19 09:30:00,19.87,19.89,19.66,19.7,54323.0,16.5436,16.5602,16.3687,16.402,54323.0
2016-07-19 09:40:00,19.7,19.87,19.69,19.85,39751.0,16.402,16.5436,16.3937,16.5269,39751.0
2016-07-19 09:50:00,19.84,19.84,19.74,19.75,33396.0,16.5186,16.5186,16.4353,16.4437,33396.0
2016-07-19 10:00:00,19.78,19.78,19.68,19.71,34361.0,16.4686,16.4686,16.3854,16.4104,34361.0
2016-07-19 10:10:00,19.72,19.83,19.71,19.76,39895.0,16.4187,16.5103,16.4104,16.452,39895.0
2016-07-19 10:20:00,19.74,19.83,19.74,19.82,43768.0,16.4353,16.5103,16.4353,16.5019,43768.0
2016-07-19 10:30:00,19.81,19.82,19.74,19.75,45251.0,16.4936,16.5019,16.4353,16.4437,45251.0
2016-07-19 10:40:00,19.76,19.76,19.68,19.72,38271.0,16.452,16.452,16.3854,16.4187,38271.0
2016-07-19 10:50:00,19.73,19.77,19.66,19.67,26428.0,16.427,16.4603,16.3687,16.377,26428.0
2016-07-19 11:00:00,19.67,19.76,19.66,19.75,34385.0,16.377,16.452,16.3687,16.4437,34385.0
2016-07-19 11:10:00,19.75,19.78,19.73,19.75,34971.0,16.4437,16.4686,16.427,16.4437,34971.0
2016-07-19 11:20:00,19.75,19.79,19.75,19.78,19001.0,16.4437,16.477,16.4437,16.4686,19001.0
2016-07-19 11:30:00,19.78,19.8,19.75,19.76,19727.0,16.4686,16.4853,16.4437,16.452,19727.0
2016-07-19 11:40:00,19.76,19.78,19.73,19.76,20958.0,16.452,16.4686,16.427,16.452,20958.0
2016-07-19 11:50:00,19.76,19.79,19.73,19.75,16835.0,16.452,16.477,16.427,16.4437,16835.0
2016-07-19 12:00:00,19.75,19.77,19.73,19.73,14269.0,16.4437,16.4603,16.427,16.427,14269.0
2016-07-19 12:10:00,19.73,19.76,19.73,19.74,19573.0,16.427,16.452,16.427,16.4353,19573.0
2016-07-19 12:20:00,19.74,19.74,19.69,19.7,14132.0,16.4353,16.4353,16.3937,16.402,14132.0
2016-07-19 12:30:00,19.71,19.72,19.69,19.7,17885.0,16.4104,16.4187,16.3937,16.402,17885.0
2016-07-19 12:40:00,19.71,19.74,19.69,19.73,20061.0,16.4104,16.4353,16.3937,16.427,20061.0
2016-07-19 12:50:00,19.74,19.74,19.69,19.71,10984.0,16.4353,16.4353,16.3937,16.4104,10984.0
2016-07-19 13:00:00,19.7,19.7,19.68,19.7,12039.0,16.402,16.402,16.3854,16.402,12039.0
2016-07-19 13:10:00,19.69,19.69,19.61,19.62,9282.0,16.3937,16.3937,16.3271,16.3354,9282.0
2016-07-19 13:20:00,19.63,19.66,19.63,19.66,18568.0,16.3437,16.3687,16.3437,16.3687,18568.0
2016-07-19 13:30:00,19.66,19.67,19.65,19.65,17548.0,16.3687,16.377,16.3604,16.3604,17548.0
2016-07-19 13:40:00,19.65,19.69,19.62,19.68,52944.0,16.3604,16.3937,16.3354,16.3854,52944.0
2016-07-19 13:50:00,19.67,19.68,19.67,19.68,6800.0,16.377,16.3854,16.377,16.3854,6800.0
2016-07-19 14:00:00,19.67,19.69,19.67,19.69,15609.0,16.377,16.3937,16.377,16.3937,15609.0
2016-07-19 14:10:00,19.68,19.71,19.67,19.7,16446.0,16.3854,16.4104,16.377,16.402,16446.0
2016-07-19 14:20:00,19.71,19.71,19.7,19.7,3260.0,16.4104,16.4104,16.402,16.402,3260.0
2016-07-19 14:30:00,19.7,19.75,19.7,19.73,34562.0,16.402,16.4437,16.402,16.427,34562.0
2016-07-19 14:40:00,19.73,19.73,19.64,19.65,24415.0,16.427,16.427,16.3521,16.3604,24415.0
2016-07-19 14:50:00,19.66,19.66,19.65,19.66,7800.0,16.3687,16.3687,16.3604,16.3687,7800.0
2016-07-19 15:00:00,19.66,19.66,19.65,19.65,18858.0,16.3687,16.3687,16.3604,16.3604,18858.0
2016-07-19 15:10:00,19.65,19.66,19.64,19.66,31106.0,16.3604,16.3687,16.3521,16.3687,31106.0
2016-07-19 15:20:00,19.66,19.69,19.65,19.69,17913.0,16.3687,16.3937,16.3604,16.3937,17913.0
2016-07-19 15:30:00,19.68,19.71,19.67,19.69,40061.0,16.3854,16.4104,16.377,16.3937,40061.0
2016-07-19 15:40:00,19.69,19.74,19.68,19.73,79215.0,16.3937,16.4353,16.3854,16.427,79215.0
2016-07-19 15:50:00,19.73,19.77,19.73,19.75,215678.0,16.427,16.4603,16.427,16.4437,215678.0
2016-07-20 09:30:00,19.8,19.94,19.79,19.9,56103.0,16.4853,16.6018,16.477,16.5685,56103.0
2016-07-20 09:40:00,19.9,19.9,19.72,19.85,26295.0,16.5685,16.5685,16.4187,16.5269,26295.0
2016-07-20 09:50:00,19.87,19.89,19.81,19.83,20943.0,16.5436,16.5602,16.4936,16.5103,20943.0
2016-07-20 10:00:00,19.82,19.82,19.7,19.8,77078.0,16.5019,16.5019,16.402,16.4853,77078.0
2016-07-20 10:10:00,19.8,19.86,19.78,19.85,20631.0,16.4853,16.5352,16.4686,16.5269,20631.0
2016-07-20 10:20:00,19.85,19.89,19.76,19.77,77960.0,16.5269,16.5602,16.452,16.4603,77960.0
2016-07-20 10:30:00,19.77,19.84,19.77,19.84,24459.0,16.4603,16.5186,16.4603,16.5186,24459.0
2016-07-20 10:40:00,19.84,19.86,19.82,19.85,23706.0,16.5186,16.5352,16.5019,16.5269,23706.0
2016-07-20 10:50:00,19.86,19.88,19.85,19.86,22465.0,16.5352,16.5519,16.5269,16.5352,22465.0
2016-07-20 11:00:00,19.87,19.92,19.87,19.9,21065.0,16.5436,16.5852,16.5436,16.5685,21065.0
2016-07-20 11:10:00,19.9,19.9,19.86,19.87,18541.0,16.5685,16.5685,16.5352,16.5436,18541.0
2016-07-20 11:20:00,19.87,19.9,19.87,19.9,16700.0,16.5436,16.5685,16.5436,16.5685,16700.0
2016-07-20 11:30:00,19.91,19.91,19.87,19.87,8206.0,16.5769,16.5769,16.5436,16.5436,8206.0
2016-07-20 11:40:00,19.87,19.89,19.86,19.88,14923.0,16.5436,16.5602,16.5352,16.5519,14923.0
2016-07-20 11:50:00,19.88,19.94,19.88,19.89,29305.0,16.5519,16.6018,16.5519,16.5602,29305.0
2016-07-20 12:00:00,19.9,19.9,19.88,19.88,9288.0,16.5685,16.5685,16.5519,16.5519,9288.0
2016-07-20 12:10:00,19.88,19.9,19.86,19.87,12205.0,16.5519,16.5685,16.5352,16.5436,12205.0
2016-07-20 12:20:00,19.87,19.92,19.86,19.9,40720.0,16.5436,16.5852,16.5352,16.5685,40720.0
2016-07-20 12:30:00,19.89,19.9,19.88,19.89,5500.0,16.5602,16.5685,16.5519,16.5602,5500.0
2016-07-20 12:40:00,19.88,19.94,19.87,19.94,26989.0,16.5519,16.6018,16.5436,16.6018,26989.0
2016-07-20 12:50:00,19.94,19.95,19.93,19.94,13777.0,16.6018,16.6102,16.5935,16.6018,13777.0
2016-07-20 13:00:00,19.94,19.95,19.94,19.94,5810.0,16.6018,16.6102,16.6018,16.6018,5810.0
2016-07-20 13:10:00,19.93,19.94,19.91,19.92,10636.0,16.5935,16.6018,16.5769,16.5852,10636.0
2016-07-20 13:20:00,19.91,19.94,19.91,19.92,12089.0,16.5769,16.6018,16.5769,16.5852,12089.0
2016-07-20 13:30:00,19.92,19.93,19.9,19.9,11453.0,16.5852,16.5935,16.5685,16.5685,11453.0
2016-07-20 13:40:00,19.9,19.91,19.88,19.88,7849.0,16.5685,16.5769,16.5519,16.5519,7849.0
2016-07-20 13:50:00,19.88,19.89,19.87,19.88,10645.0,16.5519,16.5602,16.5436,16.5519,10645.0
2016-07-20 14:00:00,19.88,19.94,19.87,19.94,16963.0,16.5519,16.6018,16.5436,16.6018,16963.0
2016-07-20 14:10:00,19.93,19.95,19.92,19.94,16983.0,16.5935,16.6102,16.5852,16.6018,16983.0
2016-07-20 14:20:00,19.94,19.96,19.93,19.94,16069.0,16.6018,16.6185,16.5935,16.6018,16069.0
2016-07-20 14:30:00,19.93,19.94,19.88,19.89,48450.0,16.5935,16.6018,16.5519,16.5602,48450.0
2016-07-20 14:40:00,19.89,19.94,19.89,19.93,57738.0,16.5602,16.6018,16.5602,16.5935,57738.0
2016-07-20 14:50:00,19.93,19.98,19.93,19.97,34552.0,16.5935,16.6351,16.5935,16.6268,34552.0
2016-07-20 15:00:00,19.96,19.98,19.94,19.96,18334.0,16.6185,16.6351,16.6018,16.6185,18334.0
2016-07-20 15:10:00,19.95,19.96,19.94,19.96,21563.0,16.6102,16.6185,16.6018,16.6185,21563.0
2016-07-20 15:20:00,19.96,19.96,19.94,19.95,23280.0,16.6185,16.6185,16.6018,16.6102,23280.0
2016-07-20 15:30:00,19.95,19.96,19.93,19.96,60783.0,16.6102,16.6185,16.5935,16.6185,60783.0
2016-07-20 15:40:00,19.95,19.97,19.93,19.96,83718.0,16.6102,16.6268,16.5935,16.6185,83718.0
2016-07-20 15:50:00,19.97,19.97,19.93,19.96,130453.0,16.6268,16.6268,16.5935,16.6185,130453.0
2016-07-21 09:30:00,19.91,20.13,19.91,20.13,29657.0,16.5769,16.76,16.5769,16.76,29657.0
2016-07-21 09:40:00,20.14,20.25,20.14,20.19,56850.0,16.7684,16.8599,16.7684,16.81,56850.0
2016-07-21 09:50:00,20.2,20.21,20.11,20.11,22400.0,16.8183,16.8266,16.7434,16.7434,22400.0
2016-07-21 10:00:00,20.09,20.18,20.06,20.09,43562.0,16.7267,16.8017,16.7018,16.7267,43562.0
2016-07-21 10:10:00,20.1,20.15,20.1,20.14,30453.0,16.7351,16.7767,16.7351,16.7684,30453.0
2016-07-21 10:20:00,20.14,20.24,20.13,20.24,76985.0,16.7684,16.8516,16.76,16.8516,76985.0
2016-07-21 10:30:00,20.23,20.38,20.22,20.33,93210.0,16.8433,16.9682,16.835,16.9266,93210.0
2016-07-21 10:40:00,20.32,20.39,20.3,20.39,79637.0,16.9182,16.9765,16.9016,16.9765,79637.0
2016-07-21 10:50:00,20.39,20.4,20.33,20.36,25654.0,16.9765,16.9848,16.9266,16.9515,25654.0
2016-07-21 11:00:00,20.36,20.36,20.21,20.23,29192.0,16.9515,16.9515,16.8266,16.8433,29192.0
2016-07-21 11:10:00,20.22,20.26,20.21,20.23,27357.0,16.835,16.8683,16.8266,16.8433,27357.0
2016-07-21 11:20:00,20.22,20.23,20.15,20.17,25262.0,16.835,16.8433,16.7767,16.7933,25262.0
2016-07-21 11:30:00,20.16,20.16,20.07,20.08,31285.0,16.785,16.785,16.7101,16.7184,31285.0
2016-07-21 11:40:00,20.08,20.08,20.01,20.01,34528.0,16.7184,16.7184,16.6601,16.6601,34528.0
2016-07-21 11:50:00,20.01,20.03,19.98,20.03,25301.0,16.6601,16.6768,16.6351,16.6768,25301.0
2016-07-21 12:00:00,20.02,20.09,20.02,20.07,24797.0,16.6685,16.7267,16.6685,16.7101,24797.0
2016-07-21 12:10:00,20.07,20.1,20.05,20.06,13900.0,16.7101,16.7351,16.6934,16.7018,13900.0
2016-07-21 12:20:00,20.06,20.07,20.0,20.04,41967.0,16.7018,16.7101,16.6518,16.6851,41967.0
2016-07-21 12:30:00,20.04,20.06,20.02,20.05,26668.0,16.6851,16.7018,16.6685,16.6934,26668.0
2016-07-21 12:40:00,20.05,20.07,20.04,20.05,7244.0,16.6934,16.7101,16.6851,16.6934,7244.0
2016-07-21 12:50:00,20.05,20.07,20.02,20.06,16249.0,16.6934,16.7101,16.6685,16.7018,16249.0
2016-07-21 13:00:00,20.06,20.08,20.03,20.07,16742.0,16.7018,16.7184,16.6768,16.7101,16742.0
2016-07-21 13:10:00,20.06,20.09,20.05,20.08,13127.0,16.7018,16.7267,16.6934,16.7184,13127.0
2016-07-21 13:20:00,20.08,20.13,20.08,20.13,14353.0,16.7184,16.76,16.7184,16.76,14353.0
2016-07-21 13:30:00,20.12,20.13,20.11,20.12,5450.0,16.7517,16.76,16.7434,16.7517,5450.0
2016-07-21 13:40:00,20.12,20.16,20.1,20.14,33880.0,16.7517,16.785,16.7351,16.7684,33880.0
2016-07-21 13:50:00,20.14,20.15,20.08,20.08,22323.0,16.7684,16.7767,16.7184,16.7184,22323.0
2016-07-21 14:00:00,20.08,20.11,20.07,20.11,12602.0,16.7184,16.7434,16.7101,16.7434,12602.0
2016-07-21 14:10:00,20.1,20.13,20.08,20.13,22425.0,16.7351,16.76,16.7184,16.76,22425.0
2016-07-21 14:20:00,20.12,20.17,20.12,20.14,28644.0,16.7517,16.7933,16.7517,16.7684,28644.0
2016-07-21 14:30:00,20.14,20.17,20.14,20.16,15272.0,16.7684,16.7933,16.7684,16.785,15272.0
2016-07-21 14:40:00,20.16,20.16,20.13,20.14,18320.0,16.785,16.785,16.76,16.7684,18320.0
2016-07-21 14:50:00,20.13,20.17,20.13,20.16,27660.0,16.76,16.7933,16.76,16.785,27660.0
2016-07-21 15:00:00,20.16,20.16,20.1,20.12,34300.0,16.785,16.785,16.7351,16.7517,34300.0
2016-07-21 15:10:00,20.12,20.15,20.11,20.14,27790.0,16.7517,16.7767,16.7434,16.7684,27790.0
2016-07-21 15:20:00,20.14,20.24,20.12,20.22,140295.0,16.7684,16.8516,16.7517,16.835,140295.0
2016-07-21 15:30:00,20.22,20.24,20.19,20.24,72496.0,16.835,16.8516,16.81,16.8516,72496.0
2016-07-21 15:40:00,20.24,20.32,20.23,20.25,215391.0,16.8516,16.9182,16.8433,16.8599,215391.0
2016-07-21 15:50:00,20.25,20.28,20.24,20.27,173475.0,16.8599,16.8849,16.8516,16.8766,173475.0
2016-07-22 09:30:00,20.09,20.18,19.9,19.99,54300.0,16.7267,16.8017,16.5685,16.6435,54300.0
2016-07-22 09:40:00,19.99,20.01,19.93,20.0,50185.0,16.6435,16.6601,16.5935,16.6518,50185.0
2016-07-22 09:50:00,20.0,20.03,19.82,19.91,53379.0,16.6518,16.6768,16.5019,16.5769,53379.0
2016-07-22 10:00:00,19.91,19.94,19.83,19.84,59432.0,16.5769,16.6018,16.5103,16.5186,59432.0
2016-07-22 10:10:00,19.84,19.84,19.78,19.8,35223.0,16.5186,16.5186,16.4686,16.4853,35223.0
2016-07-22 10:20:00,19.81,19.82,19.75,19.77,19142.0,16.4936,16.5019,16.4437,16.4603,19142.0
2016-07-22 10:30:00,19.77,19.91,19.77,19.91,64346.0,16.4603,16.5769,16.4603,16.5769,64346.0
2016-07-22 10:40:00,19.91,19.94,19.9,19.94,23945.0,16.5769,16.6018,16.5685,16.6018,23945.0
2016-07-22 10:50:00,19.94,19.98,19.93,19.97,22763.0,16.6018,16.6351,16.5935,16.6268,22763.0
2016-07-22 11:00:00,19.97,19.98,19.93,19.95,15773.0,16.6268,16.6351,16.5935,16.6102,15773.0
2016-07-22 11:10:00,19.95,19.96,19.93,19.93,13676.0,16.6102,16.6185,16.5935,16.5935,13676.0
2016-07-22 11:20:00,19.92,19.96,19.91,19.95,22298.0,16.5852,16.6185,16.5769,16.6102,22298.0
2016-07-22 11:30:00,19.96,19.97,19.93,19.95,19311.0,16.6185,16.6268,16.5935,16.6102,19311.0
2016-07-22 11:40:00,19.94,19.99,19.94,19.98,18795.0,16.6018,16.6435,16.6018,16.6351,18795.0
2016-07-22 11:50:00,19.98,20.01,19.98,20.01,22151.0,16.6351,16.6601,16.6351,16.6601,22151.0
2016-07-22 12:00:00,20.01,20.04,20.01,20.04,6518.0,16.6601,16.6851,16.6601,16.6851,6518.0
2016-07-22 12:10:00,20.04,20.07,20.03,20.05,10075.0,16.6851,16.7101,16.6768,16.6934,10075.0
2016-07-22 12:20:00,20.06,20.09,20.05,20.09,30639.0,16.7018,16.7267,16.6934,16.7267,30639.0
2016-07-22 12:30:00,20.09,20.16,20.08,20.16,33436.0,16.7267,16.785,16.7184,16.785,33436.0
2016-07-22 12:40:00,20.15,20.2,20.12,20.12,63042.0,16.7767,16.8183,16.7517,16.7517,63042.0
2016-07-22 12:50:00,20.12,20.15,20.11,20.14,33997.0,16.7517,16.7767,16.7434,16.7684,33997.0
2016-07-22 13:00:00,20.14,20.15,20.11,20.11,14734.0,16.7684,16.7767,16.7434,16.7434,14734.0
2016-07-22 13:10:00,20.12,20.13,20.11,20.12,11693.0,16.7517,16.76,16.7434,16.7517,11693.0
2016-07-22 13:20:00,20.11,20.12,20.07,20.08,20563.0,16.7434,16.7517,16.7101,16.7184,20563.0
2016-07-22 13:30:00,20.08,20.11,20.07,20.07,16548.0,16.7184,16.7434,16.7101,16.7101,16548.0
2016-07-22 13:40:00,20.07,20.11,20.06,20.11,11383.0,16.7101,16.7434,16.7018,16.7434,11383.0
2016-07-22 13:50:00,20.11,20.12,20.09,20.1,6992.0,16.7434,16.7517,16.7267,16.7351,6992.0
2016-07-22 14:00:00,20.1,20.1,20.07,20.08,15721.0,16.7351,16.7351,16.7101,16.7184,15721.0
2016-07-22 14:10:00,20.09,20.1,20.05,20.09,19555.0,16.7267,16.7351,16.6934,16.7267,19555.0
2016-07-22 14:20:00,20.08,20.09,20.05,20.06,16016.0,16.7184,16.7267,16.6934,16.7018,16016.0
2016-07-22 14:30:00,20.06,20.07,20.02,20.04,21719.0,16.7018,16.7101,16.6685,16.6851,21719.0
2016-07-22 14:40:00,20.03,20.07,20.02,20.06,32127.0,16.6768,16.7101,16.6685,16.7018,32127.0
2016-07-22 14:50:00,20.06,20.06,20.02,20.05,16178.0,16.7018,16.7018,16.6685,16.6934,16178.0
2016-07-22 15:00:00,20.06,20.07,20.02,20.04,22866.0,16.7018,16.7101,16.6685,16.6851,22866.0
2016-07-22 15:10:00,20.05,20.06,20.03,20.05,11985.0,16.6934,16.7018,16.6768,16.6934,11985.0
2016-07-22 15:20:00,20.05,20.06,20.01,20.01,27334.0,16.6934,16.7018,16.6601,16.6601,27334.0
2016-07-22 15:30:00,20.02,20.06,20.01,20.06,73484.0,16.6685,16.7018,16.6601,16.7018,73484.0
2016-07-22 15:40:00,20.05,20.1,20.04,20.1,71171.0,16.6934,16.7351,16.6851,16.7351,71171.0
2016-07-22 15:50:00,20.1,20.12,20.07,20.11,138514.0,16.7351,16.7517,16.7101,16.7434,138514.0
2016-07-25 09:30:00,20.17,20.25,20.13,20.21,29711.0,16.7933,16.8599,16.76,16.8266,29711.0
2016-07-25 09:40:00,20.19,20.25,20.16,20.2,55990.0,16.81,16.8599,16.785,16.8183,55990.0
2016-07-25 09:50:00,20.2,20.34,20.19,20.29,32546.0,16.8183,16.9349,16.81,16.8933,32546.0
2016-07-25 10:00:00,20.28,20.34,20.23,20.24,42436.0,16.8849,16.9349,16.8433,16.8516,42436.0
2016-07-25 10:10:00,20.23,20.28,20.2,20.24,73890.0,16.8433,16.8849,16.8183,16.8516,73890.0
2016-07-25 10:20:00,20.25,20.3,20.25,20.28,30529.0,16.8599,16.9016,16.8599,16.8849,30529.0
2016-07-25 10:30:00,20.27,20.28,20.19,20.26,60090.0,16.8766,16.8849,16.81,16.8683,60090.0
2016-07-25 10:40:00,20.27,20.32,20.26,20.3,59519.0,16.8766,16.9182,16.8683,16.9016,59519.0
2016-07-25 10:50:00,20.3,20.34,20.28,20.29,46531.0,16.9016,16.9349,16.8849,16.8933,46531.0
2016-07-25 11:00:00,20.3,20.31,20.21,20.23,41919.0,16.9016,16.9099,16.8266,16.8433,41919.0
2016-07-25 11:10:00,20.22,20.3,20.22,20.26,26882.0,16.835,16.9016,16.835,16.8683,26882.0
2016-07-25 11:20:00,20.26,20.37,20.26,20.34,50330.0,16.8683,16.9599,16.8683,16.9349,50330.0
2016-07-25 11:30:00,20.34,20.35,20.3,20.33,45138.0,16.9349,16.9432,16.9016,16.9266,45138.0
2016-07-25 11:40:00,20.34,20.35,20.31,20.31,25172.0,16.9349,16.9432,16.9099,16.9099,25172.0
2016-07-25 11:50:00,20.3,20.33,20.25,20.27,26571.0,16.9016,16.9266,16.8599,16.8766,26571.0
2016-07-25 12:00:00,20.27,20.3,20.26,20.26,20151.0,16.8766,16.9016,16.8683,16.8683,20151.0
2016-07-25 12:10:00,20.27,20.27,20.24,20.24,21157.0,16.8766,16.8766,16.8516,16.8516,21157.0
2016-07-25 12:20:00,20.25,20.27,20.25,20.25,25892.0,16.8599,16.8766,16.8599,16.8599,25892.0
2016-07-25 12:30:00,20.25,20.27,20.23,20.24,28986.0,16.8599,16.8766,16.8433,16.8516,28986.0
2016-07-25 12:40:00,20.24,20.3,20.24,20.3,19087.0,16.8516,16.9016,16.8516,16.9016,19087.0
2016-07-25 12:50:00,20.3,20.32,20.28,20.3,29010.0,16.9016,16.9182,16.8849,16.9016,29010.0
2016-07-25 13:00:00,20.3,20.3,20.29,20.3,11139.0,16.9016,16.9016,16.8933,16.9016,11139.0
2016-07-25 13:10:00,20.29,20.3,20.27,20.29,23404.0,16.8933,16.9016,16.8766,16.8933,23404.0
2016-07-25 13:20:00,20.29,20.31,20.27,20.3,22510.0,16.8933,16.9099,16.8766,16.9016,22510.0
2016-07-25 13:30:00,20.3,20.31,20.29,20.29,23688.0,16.9016,16.9099,16.8933,16.8933,23688.0
2016-07-25 13:40:00,20.3,20.31,20.29,20.3,13753.0,16.9016,16.9099,16.8933,16.9016,13753.0
2016-07-25 13:50:00,20.3,20.3,20.29,20.29,10762.0,16.9016,16.9016,16.8933,16.8933,10762.0
2016-07-25 14:00:00,20.29,20.31,20.29,20.31,18193.0,16.8933,16.9099,16.8933,16.9099,18193.0
2016-07-25 14:10:00,20.3,20.31,20.28,20.28,20824.0,16.9016,16.9099,16.8849,16.8849,20824.0
2016-07-25 14:20:00,20.28,20.3,20.27,20.29,14810.0,16.8849,16.9016,16.8766,16.8933,14810.0
2016-07-25 14:30:00,20.3,20.3,20.27,20.28,43720.0,16.9016,16.9016,16.8766,16.8849,43720.0
2016-07-25 14:40:00,20.28,20.31,20.28,20.3,35126.0,16.8849,16.9099,16.8849,16.9016,35126.0
2016-07-25 14:50:00,20.3,20.3,20.25,20.26,27230.0,16.9016,16.9016,16.8599,16.8683,27230.0
2016-07-25 15:00:00,20.26,20.27,20.24,20.24,24297.0,16.8683,16.8766,16.8516,16.8516,24297.0
2016-07-25 15:10:00,20.24,20.26,20.21,20.21,16948.0,16.8516,16.8683,16.8266,16.8266,16948.0
2016-07-25 15:20:00,20.21,20.23,20.21,20.23,24248.0,16.8266,16.8433,16.8266,16.8433,24248.0
2016-07-25 15:30:00,20.23,20.25,20.22,20.25,33673.0,16.8433,16.8599,16.835,16.8599,33673.0
2016-07-25 15:40:00,20.25,20.27,20.24,20.26,72891.0,16.8599,16.8766,16.8516,16.8683,72891.0
2016-07-25 15:50:00,20.25,20.26,20.21,20.24,278807.0,16.8599,16.8683,16.8266,16.8516,278807.0
2016-07-26 09:30:00,20.33,20.52,20.26,20.5,45983.0,16.9266,17.0847,16.8683,17.0681,45983.0
2016-07-26 09:40:00,20.51,20.77,20.5,20.75,85767.0,17.0764,17.2929,17.0681,17.2762,85767.0
2016-07-26 09:50:00,20.75,20.87,20.69,20.82,147942.0,17.2762,17.3762,17.2263,17.3345,147942.0
2016-07-26 10:00:00,20.82,20.86,20.68,20.68,71078.0,17.3345,17.3678,17.218,17.218,71078.0
2016-07-26 10:10:00,20.67,20.72,20.66,20.71,27338.0,17.2096,17.2513,17.2013,17.2429,27338.0
2016-07-26 10:20:00,20.71,20.81,20.71,20.8,38974.0,17.2429,17.3262,17.2429,17.3179,38974.0
2016-07-26 10:30:00,20.79,20.8,20.67,20.68,45778.0,17.3095,17.3179,17.2096,17.218,45778.0
2016-07-26 10:40:00,20.68,20.73,20.62,20.73,55273.0,17.218,17.2596,17.168,17.2596,55273.0
2016-07-26 10:50:00,20.72,20.73,20.53,20.54,42584.0,17.2513,17.2596,17.0931,17.1014,42584.0
2016-07-26 11:00:00,20.54,20.57,20.5,20.55,32791.0,17.1014,17.1264,17.0681,17.1097,32791.0
2016-07-26 11:10:00,20.56,20.61,20.53,20.6,17892.0,17.1181,17.1597,17.0931,17.1514,17892.0
2016-07-26 11:20:00,20.59,20.62,20.57,20.61,27047.0,17.143,17.168,17.1264,17.1597,27047.0
2016-07-26 11:30:00,20.61,20.68,20.58,20.66,19800.0,17.1597,17.218,17.1347,17.2013,19800.0
2016-07-26 11:40:00,20.65,20.69,20.63,20.66,27574.0,17.193,17.2263,17.1763,17.2013,27574.0
2016-07-26 11:50:00,20.65,20.72,20.64,20.67,40062.0,17.193,17.2513,17.1847,17.2096,40062.0
2016-07-26 12:00:00,20.67,20.69,20.66,20.67,15728.0,17.2096,17.2263,17.2013,17.2096,15728.0
2016-07-26 12:10:00,20.67,20.68,20.63,20.66,13938.0,17.2096,17.218,17.1763,17.2013,13938.0
2016-07-26 12:20:00,20.66,20.69,20.58,20.58,26746.0,17.2013,17.2263,17.1347,17.1347,26746.0
2016-07-26 12:30:00,20.59,20.61,20.57,20.6,12494.0,17.143,17.1597,17.1264,17.1514,12494.0
2016-07-26 12:40:00,20.6,20.64,20.6,20.62,17300.0,17.1514,17.1847,17.1514,17.168,17300.0
2016-07-26 12:50:00,20.62,20.63,20.6,20.62,14800.0,17.168,17.1763,17.1514,17.168,14800.0
2016-07-26 13:00:00,20.62,20.64,20.6,20.63,17699.0,17.168,17.1847,17.1514,17.1763,17699.0
2016-07-26 13:10:00,20.63,20.7,20.61,20.69,20306.0,17.1763,17.2346,17.1597,17.2263,20306.0
2016-07-26 13:20:00,20.69,20.7,20.62,20.64,26733.0,17.2263,17.2346,17.168,17.1847,26733.0
2016-07-26 13:30:00,20.65,20.69,20.64,20.69,15904.0,17.193,17.2263,17.1847,17.2263,15904.0
2016-07-26 13:40:00,20.69,20.71,20.67,20.69,30496.0,17.2263,17.2429,17.2096,17.2263,30496.0
2016-07-26 13:50:00,20.69,20.71,20.68,20.71,12452.0,17.2263,17.2429,17.218,17.2429,12452.0
2016-07-26 14:00:00,20.71,20.72,20.64,20.65,35837.0,17.2429,17.2513,17.1847,17.193,35837.0
2016-07-26 14:10:00,20.65,20.73,20.65,20.72,30420.0,17.193,17.2596,17.193,17.2513,30420.0
2016-07-26 14:20:00,20.72,20.79,20.71,20.76,36991.0,17.2513,17.3095,17.2429,17.2846,36991.0
2016-07-26 14:30:00,20.77,20.81,20.76,20.79,18352.0,17.2929,17.3262,17.2846,17.3095,18352.0
2016-07-26 14:40:00,20.79,20.8,20.75,20.78,33615.0,17.3095,17.3179,17.2762,17.3012,33615.0
2016-07-26 14:50:00,20.78,20.86,20.77,20.84,30963.0,17.3012,17.3678,17.2929,17.3512,30963.0
2016-07-26 15:00:00,20.83,20.84,20.76,20.78,37622.0,17.3429,17.3512,17.2846,17.3012,37622.0
2016-07-26 15:10:00,20.78,20.79,20.75,20.75,64849.0,17.3012,17.3095,17.2762,17.2762,64849.0
2016-07-26 15:20:00,20.75,20.79,20.74,20.78,43017.0,17.2762,17.3095,17.2679,17.3012,43017.0
2016-07-26 15:30:00,20.79,20.82,20.77,20.82,35198.0,17.3095,17.3345,17.2929,17.3345,35198.0
2016-07-26 15:40:00,20.82,20.87,20.8,20.86,109366.0,17.3345,17.3762,17.3179,17.3678,109366.0
2016-07-26 15:50:00,20.86,20.88,20.79,20.82,322062.0,17.3678,17.3845,17.3095,17.3345,322062.0
2016-07-27 09:30:00,20.87,21.12,20.87,21.03,44903.0,17.3762,17.5843,17.3762,17.5094,44903.0
2016-07-27 09:40:00,21.0,21.01,20.72,20.76,157802.0,17.4844,17.4927,17.2513,17.2846,157802.0
2016-07-27 09:50:00,20.76,20.84,20.74,20.82,65029.0,17.2846,17.3512,17.2679,17.3345,65029.0
2016-07-27 10:00:00,20.82,20.84,20.7,20.77,138589.0,17.3345,17.3512,17.2346,17.2929,138589.0
2016-07-27 10:10:00,20.77,20.77,20.58,20.59,123007.0,17.2929,17.2929,17.1347,17.143,123007.0
2016-07-27 10:20:00,20.59,20.65,20.51,20.65,194486.0,17.143,17.193,17.0764,17.193,194486.0
2016-07-27 10:30:00,20.64,20.7,20.52,20.53,56237.0,17.1847,17.2346,17.0847,17.0931,56237.0
2016-07-27 10:40:00,20.52,20.52,20.42,20.43,47907.0,17.0847,17.0847,17.0015,17.0098,47907.0
2016-07-27 10:50:00,20.42,20.51,20.39,20.5,46995.0,17.0015,17.0764,16.9765,17.0681,46995.0
2016-07-27 11:00:00,20.51,20.52,20.44,20.5,46934.0,17.0764,17.0847,17.0181,17.0681,46934.0
2016-07-27 11:10:00,20.5,20.53,20.45,20.51,59291.0,17.0681,17.0931,17.0265,17.0764,59291.0
2016-07-27 11:20:00,20.5,20.57,20.46,20.57,43814.0,17.0681,17.1264,17.0348,17.1264,43814.0
2016-07-27 11:30:00,20.58,20.61,20.53,20.57,74287.0,17.1347,17.1597,17.0931,17.1264,74287.0
2016-07-27 11:40:00,20.56,20.6,20.53,20.59,39841.0,17.1181,17.1514,17.0931,17.143,39841.0
2016-07-27 11:50:00,20.59,20.65,20.55,20.56,45319.0,17.143,17.193,17.1097,17.1181,45319.0
2016-07-27 12:00:00,20.56,20.68,20.52,20.65,69146.0,17.1181,17.218,17.0847,17.193,69146.0
2016-07-27 12:10:00,20.64,20.64,20.55,20.56,20145.0,17.1847,17.1847,17.1097,17.1181,20145.0
2016-07-27 12:20:00,20.56,20.58,20.55,20.57,8356.0,17.1181,17.1347,17.1097,17.1264,8356.0
2016-07-27 12:30:00,20.56,20.59,20.55,20.57,15679.0,17.1181,17.143,17.1097,17.1264,15679.0
2016-07-27 12:40:00,20.58,20.59,20.53,20.54,8687.0,17.1347,17.143,17.0931,17.1014,8687.0
2016-07-27 12:50:00,20.54,20.57,20.51,20.53,25931.0,17.1014,17.1264,17.0764,17.0931,25931.0
2016-07-27 13:00:00,20.54,20.57,20.53,20.53,25123.0,17.1014,17.1264,17.0931,17.0931,25123.0
2016-07-27 13:10:00,20.53,20.58,20.52,20.57,32349.0,17.0931,17.1347,17.0847,17.1264,32349.0
2016-07-27 13:20:00,20.57,20.65,20.57,20.61,30575.0,17.1264,17.193,17.1264,17.1597,30575.0
2016-07-27 13:30:00,20.61,20.69,20.59,20.66,27195.0,17.1597,17.2263,17.143,17.2013,27195.0
2016-07-27 13:40:00,20.66,20.71,20.64,20.7,29284.0,17.2013,17.2429,17.1847,17.2346,29284.0
2016-07-27 13:50:00,20.69,20.73,20.65,20.66,68201.0,17.2263,17.2596,17.193,17.2013,68201.0
2016-07-27 14:00:00,20.65,20.74,20.6,20.62,15961.0,17.193,17.2679,17.1514,17.168,15961.0
2016-07-27 14:10:00,20.61,20.7,20.54,20.66,33905.0,17.1597,17.2346,17.1014,17.2013,33905.0
2016-07-27 14:20:00,20.65,20.67,20.59,20.62,26946.0,17.193,17.2096,17.143,17.168,26946.0
2016-07-27 14:30:00,20.62,20.74,20.61,20.71,48311.0,17.168,17.2679,17.1597,17.2429,48311.0
2016-07-27 14:40:00,20.71,20.77,20.69,20.71,31896.0,17.2429,17.2929,17.2263,17.2429,31896.0
2016-07-27 14:50:00,20.71,20.73,20.69,20.72,25684.0,17.2429,17.2596,17.2263,17.2513,25684.0
2016-07-27 15:00:00,20.72,20.77,20.7,20.77,18753.0,17.2513,17.2929,17.2346,17.2929,18753.0
2016-07-27 15:10:00,20.77,20.77,20.72,20.74,29263.0,17.2929,17.2929,17.2513,17.2679,29263.0
2016-07-27 15:20:00,20.73,20.75,20.7,20.73,19571.0,17.2596,17.2762,17.2346,17.2596,19571.0
2016-07-27 15:30:00,20.73,20.75,20.71,20.75,24673.0,17.2596,17.2762,17.2429,17.2762,24673.0
2016-07-27 15:40:00,20.75,20.75,20.68,20.68,54103.0,17.2762,17.2762,17.218,17.218,54103.0
2016-07-27 15:50:00,20.68,20.71,20.67,20.69,94030.0,17.218,17.2429,17.2096,17.2263,94030.0
2016-07-28 09:30:00,20.68,20.68,20.46,20.46,12702.0,17.218,17.218,17.0348,17.0348,12702.0
2016-07-28 09:40:00,20.46,20.46,20.35,20.4,14961.0,17.0348,17.0348,16.9432,16.9848,14961.0
2016-07-28 09:50:00,20.39,20.48,20.36,20.36,26887.0,16.9765,17.0514,16.9515,16.9515,26887.0
2016-07-28 10:00:00,20.37,20.4,20.27,20.29,26505.0,16.9599,16.9848,16.8766,16.8933,26505.0
2016-07-28 10:10:00,20.29,20.3,20.2,20.21,17035.0,16.8933,16.9016,16.8183,16.8266,17035.0
2016-07-28 10:20:00,20.21,20.27,20.16,20.25,17876.0,16.8266,16.8766,16.785,16.8599,17876.0
2016-07-28 10:30:00,20.26,20.29,20.17,20.2,29030.0,16.8683,16.8933,16.7933,16.8183,29030.0
2016-07-28 10:40:00,20.21,20.21,20.12,20.14,13892.0,16.8266,16.8266,16.7517,16.7684,13892.0
2016-07-28 10:50:00,20.13,20.13,20.07,20.08,17730.0,16.76,16.76,16.7101,16.7184,17730.0
2016-07-28 11:00:00,20.09,20.18,20.09,20.16,20288.0,16.7267,16.8017,16.7267,16.785,20288.0
2016-07-28 11:10:00,20.16,20.29,20.16,20.26,21251.0,16.785,16.8933,16.785,16.8683,21251.0
2016-07-28 11:20:00,20.28,20.33,20.27,20.32,20084.0,16.8849,16.9266,16.8766,16.9182,20084.0
2016-07-28 11:30:00,20.32,20.35,20.28,20.28,16639.0,16.9182,16.9432,16.8849,16.8849,16639.0
2016-07-28 11:40:00,20.28,20.3,20.26,20.28,10179.0,16.8849,16.9016,16.8683,16.8849,10179.0
2016-07-28 11:50:00,20.28,20.32,20.27,20.3,16553.0,16.8849,16.9182,16.8766,16.9016,16553.0
2016-07-28 12:00:00,20.3,20.32,20.26,20.27,29518.0,16.9016,16.9182,16.8683,16.8766,29518.0
2016-07-28 12:10:00,20.27,20.28,20.25,20.27,24350.0,16.8766,16.8849,16.8599,16.8766,24350.0
2016-07-28 12:20:00,20.27,20.29,20.25,20.29,9004.0,16.8766,16.8933,16.8599,16.8933,9004.0
2016-07-28 12:30:00,20.3,20.32,20.29,20.32,6548.0,16.9016,16.9182,16.8933,16.9182,6548.0
2016-07-28 12:40:00,20.31,20.35,20.31,20.34,8110.0,16.9099,16.9432,16.9099,16.9349,8110.0
2016-07-28 12:50:00,20.35,20.37,20.3,20.33,13581.0,16.9432,16.9599,16.9016,16.9266,13581.0
2016-07-28 13:00:00,20.33,20.36,20.33,20.36,8957.0,16.9266,16.9515,16.9266,16.9515,8957.0
2016-07-28 13:10:00,20.36,20.39,20.35,20.38,11402.0,16.9515,16.9765,16.9432,16.9682,11402.0
2016-07-28 13:20:00,20.39,20.4,20.36,20.4,12684.0,16.9765,16.9848,16.9515,16.9848,12684.0
2016-07-28 13:30:00,20.39,20.42,20.39,20.42,10817.0,16.9765,17.0015,16.9765,17.0015,10817.0
2016-07-28 13:40:00,20.42,20.42,20.39,20.41,15876.0,17.0015,17.0015,16.9765,16.9932,15876.0
2016-07-28 13:50:00,20.4,20.45,20.39,20.45,11092.0,16.9848,17.0265,16.9765,17.0265,11092.0
2016-07-28 14:00:00,20.45,20.51,20.45,20.51,18595.0,17.0265,17.0764,17.0265,17.0764,18595.0
2016-07-28 14:10:00,20.5,20.5,20.47,20.47,6629.0,17.0681,17.0681,17.0431,17.0431,6629.0
2016-07-28 14:20:00,20.47,20.5,20.45,20.5,16266.0,17.0431,17.0681,17.0265,17.0681,16266.0
2016-07-28 14:30:00,20.5,20.51,20.48,20.49,10051.0,17.0681,17.0764,17.0514,17.0598,10051.0
2016-07-28 14:40:00,20.49,20.49,20.45,20.45,14318.0,17.0598,17.0598,17.0265,17.0265,14318.0
2016-07-28 14:50:00,20.45,20.49,20.45,20.48,17087.0,17.0265,17.0598,17.0265,17.0514,17087.0
2016-07-28 15:00:00,20.48,20.49,20.45,20.46,22292.0,17.0514,17.0598,17.0265,17.0348,22292.0
2016-07-28 15:10:00,20.45,20.45,20.43,20.43,11014.0,17.0265,17.0265,17.0098,17.0098,11014.0
2016-07-28 15:20:00,20.43,20.46,20.42,20.44,20163.0,17.0098,17.0348,17.0015,17.0181,20163.0
2016-07-28 15:30:00,20.44,20.45,20.41,20.43,39656.0,17.0181,17.0265,16.9932,17.0098,39656.0
2016-07-28 15:40:00,20.43,20.44,20.41,20.44,49113.0,17.0098,17.0181,16.9932,17.0181,49113.0
2016-07-28 15:50:00,20.44,20.49,20.43,20.46,122243.0,17.0181,17.0598,17.0098,17.0348,122243.0
2016-07-29 09:30:00,20.45,20.51,20.35,20.51,8438.0,17.0265,17.0764,16.9432,17.0764,8438.0
2016-07-29 09:40:00,20.48,20.48,20.27,20.29,14692.0,17.0514,17.0514,16.8766,16.8933,14692.0
2016-07-29 09:50:00,20.3,20.39,20.27,20.39,19078.0,16.9016,16.9765,16.8766,16.9765,19078.0
2016-07-29 10:00:00,20.38,20.42,20.29,20.3,25547.0,16.9682,17.0015,16.8933,16.9016,25547.0
2016-07-29 10:10:00,20.33,20.4,20.26,20.37,16009.0,16.9266,16.9848,16.8683,16.9599,16009.0
2016-07-29 10:20:00,20.35,20.4,20.26,20.26,19550.0,16.9432,16.9848,16.8683,16.8683,19550.0
2016-07-29 10:30:00,20.27,20.34,20.25,20.33,21826.0,16.8766,16.9349,16.8599,16.9266,21826.0
2016-07-29 10:40:00,20.33,20.34,20.26,20.28,11000.0,16.9266,16.9349,16.8683,16.8849,11000.0
2016-07-29 10:50:00,20.28,20.36,20.26,20.35,44777.0,16.8849,16.9515,16.8683,16.9432,44777.0
2016-07-29 11:00:00,20.35,20.38,20.3,20.36,20786.0,16.9432,16.9682,16.9016,16.9515,20786.0
2016-07-29 11:10:00,20.36,20.42,20.35,20.4,13336.0,16.9515,17.0015,16.9432,16.9848,13336.0
2016-07-29 11:20:00,20.4,20.4,20.38,20.38,9880.0,16.9848,16.9848,16.9682,16.9682,9880.0
2016-07-29 11:30:00,20.39,20.47,20.39,20.47,36399.0,16.9765,17.0431,16.9765,17.0431,36399.0
2016-07-29 11:40:00,20.47,20.52,20.46,20.51,17102.0,17.0431,17.0847,17.0348,17.0764,17102.0
2016-07-29 11:50:00,20.5,20.53,20.47,20.51,16917.0,17.0681,17.0931,17.0431,17.0764,16917.0
2016-07-29 12:00:00,20.5,20.56,20.49,20.56,40377.0,17.0681,17.1181,17.0598,17.1181,40377.0
2016-07-29 12:10:00,20.55,20.59,20.55,20.55,32389.0,17.1097,17.143,17.1097,17.1097,32389.0
2016-07-29 12:20:00,20.55,20.59,20.55,20.57,10532.0,17.1097,17.143,17.1097,17.1264,10532.0
2016-07-29 12:30:00,20.56,20.61,20.56,20.58,27316.0,17.1181,17.1597,17.1181,17.1347,27316.0
2016-07-29 12:40:00,20.58,20.59,20.48,20.5,20186.0,17.1347,17.143,17.0514,17.0681,20186.0
2016-07-29 12:50:00,20.49,20.51,20.48,20.48,10348.0,17.0598,17.0764,17.0514,17.0514,10348.0
2016-07-29 13:00:00,20.48,20.5,20.46,20.5,11345.0,17.0514,17.0681,17.0348,17.0681,11345.0
2016-07-29 13:10:00,20.51,20.57,20.51,20.55,9342.0,17.0764,17.1264,17.0764,17.1097,9342.0
2016-07-29 13:20:00,20.55,20.58,20.53,20.55,10826.0,17.1097,17.1347,17.0931,17.1097,10826.0
2016-07-29 13:30:00,20.54,20.55,20.52,20.53,16784.0,17.1014,17.1097,17.0847,17.0931,16784.0
2016-07-29 13:40:00,20.52,20.55,20.5,20.53,17157.0,17.0847,17.1097,17.0681,17.0931,17157.0
2016-07-29 13:50:00,20.54,20.59,20.54,20.58,14550.0,17.1014,17.143,17.1014,17.1347,14550.0
2016-07-29 14:00:00,20.58,20.58,20.55,20.57,8504.0,17.1347,17.1347,17.1097,17.1264,8504.0
2016-07-29 14:10:00,20.57,20.58,20.57,20.57,1200.0,17.1264,17.1347,17.1264,17.1264,1200.0
2016-07-29 14:20:00,20.57,20.63,20.57,20.61,14253.0,17.1264,17.1763,17.1264,17.1597,14253.0
2016-07-29 14:30:00,20.6,20.61,20.57,20.59,7067.0,17.1514,17.1597,17.1264,17.143,7067.0
2016-07-29 14:40:00,20.58,20.6,20.57,20.6,13854.0,17.1347,17.1514,17.1264,17.1514,13854.0
2016-07-29 14:50:00,20.61,20.69,20.6,20.69,20117.0,17.1597,17.2263,17.1514,17.2263,20117.0
2016-07-29 15:00:00,20.68,20.68,20.64,20.67,15563.0,17.218,17.218,17.1847,17.2096,15563.0
2016-07-29 15:10:00,20.67,20.73,20.66,20.7,48459.0,17.2096,17.2596,17.2013,17.2346,48459.0
2016-07-29 15:20:00,20.7,20.73,20.69,20.7,21301.0,17.2346,17.2596,17.2263,17.2346,21301.0
2016-07-29 15:30:00,20.69,20.76,20.69,20.75,57636.0,17.2263,17.2846,17.2263,17.2762,57636.0
2016-07-29 15:40:00,20.75,20.8,20.75,20.78,106633.0,17.2762,17.3179,17.2762,17.3012,106633.0
2016-07-29 15:50:00,20.78,20.79,20.72,20.72,223384.0,17.3012,17.3095,17.2513,17.2513,223384.0
2016-08-01 09:30:00,20.76,20.76,20.4,20.43,39451.0,17.2846,17.2846,16.9848,17.0098,39451.0
2016-08-01 09:40:00,20.42,20.48,20.29,20.37,41379.0,17.0015,17.0514,16.8933,16.9599,41379.0
2016-08-01 09:50:00,20.38,20.55,20.36,20.52,80569.0,16.9682,17.1097,16.9515,17.0847,80569.0
2016-08-01 10:00:00,20.51,20.54,20.45,20.52,76850.0,17.0764,17.1014,17.0265,17.0847,76850.0
2016-08-01 10:10:00,20.52,20.62,20.48,20.62,66444.0,17.0847,17.168,17.0514,17.168,66444.0
2016-08-01 10:20:00,20.62,20.66,20.58,20.63,22633.0,17.168,17.2013,17.1347,17.1763,22633.0
2016-08-01 10:30:00,20.63,20.68,20.59,20.59,40929.0,17.1763,17.218,17.143,17.143,40929.0
2016-08-01 10:40:00,20.59,20.63,20.56,20.63,27763.0,17.143,17.1763,17.1181,17.1763,27763.0
2016-08-01 10:50:00,20.62,20.68,20.62,20.67,32945.0,17.168,17.218,17.168,17.2096,32945.0
2016-08-01 11:00:00,20.66,20.75,20.64,20.74,37090.0,17.2013,17.2762,17.1847,17.2679,37090.0
2016-08-01 11:10:00,20.75,20.78,20.7,20.73,28091.0,17.2762,17.3012,17.2346,17.2596,28091.0
2016-08-01 11:20:00,20.73,20.74,20.58,20.59,29662.0,17.2596,17.2679,17.1347,17.143,29662.0
2016-08-01 11:30:00,20.61,20.7,20.61,20.65,20162.0,17.1597,17.2346,17.1597,17.193,20162.0
2016-08-01 11:40:00,20.64,20.64,20.58,20.6,39271.0,17.1847,17.1847,17.1347,17.1514,39271.0
2016-08-01 11:50:00,20.61,20.61,20.54,20.59,22878.0,17.1597,17.1597,17.1014,17.143,22878.0
2016-08-01 12:00:00,20.59,20.63,20.54,20.55,19302.0,17.143,17.1763,17.1014,17.1097,19302.0
2016-08-01 12:10:00,20.54,20.56,20.5,20.53,19670.0,17.1014,17.1181,17.0681,17.0931,19670.0
2016-08-01 12:20:00,20.53,20.53,20.44,20.49,26040.0,17.0931,17.0931,17.0181,17.0598,26040.0
2016-08-01 12:30:00,20.5,20.51,20.45,20.47,53292.0,17.0681,17.0764,17.0265,17.0431,53292.0
2016-08-01 12:40:00,20.48,20.49,20.45,20.48,28919.0,17.0514,17.0598,17.0265,17.0514,28919.0
2016-08-01 12:50:00,20.47,20.57,20.44,20.57,57511.0,17.0431,17.1264,17.0181,17.1264,57511.0
2016-08-01 13:00:00,20.56,20.62,20.56,20.6,22813.0,17.1181,17.168,17.1181,17.1514,22813.0
2016-08-01 13:10:00,20.59,20.65,20.57,20.64,27846.0,17.143,17.193,17.1264,17.1847,27846.0
2016-08-01 13:20:00,20.64,20.67,20.63,20.66,27680.0,17.1847,17.2096,17.1763,17.2013,27680.0
2016-08-01 13:30:00,20.66,20.68,20.65,20.67,16470.0,17.2013,17.218,17.193,17.2096,16470.0
2016-08-01 13:40:00,20.68,20.68,20.66,20.68,7022.0,17.218,17.218,17.2013,17.218,7022.0
2016-08-01 13:50:00,20.68,20.68,20.62,20.68,24100.0,17.218,17.218,17.168,17.218,24100.0
2016-08-01 14:00:00,20.68,20.73,20.68,20.71,20761.0,17.218,17.2596,17.218,17.2429,20761.0
2016-08-01 14:10:00,20.71,20.72,20.65,20.67,15286.0,17.2429,17.2513,17.193,17.2096,15286.0
2016-08-01 14:20:00,20.66,20.7,20.66,20.68,16400.0,17.2013,17.2346,17.2013,17.218,16400.0
2016-08-01 14:30:00,20.68,20.71,20.67,20.7,11803.0,17.218,17.2429,17.2096,17.2346,11803.0
2016-08-01 14:40:00,20.7,20.72,20.69,20.72,9856.0,17.2346,17.2513,17.2263,17.2513,9856.0
2016-08-01 14:50:00,20.71,20.73,20.71,20.71,12388.0,17.2429,17.2596,17.2429,17.2429,12388.0
2016-08-01 15:00:00,20.71,20.72,20.67,20.67,12675.0,17.2429,17.2513,17.2096,17.2096,12675.0
2016-08-01 15:10:00,20.67,20.73,20.67,20.69,38245.0,17.2096,17.2596,17.2096,17.2263,38245.0
2016-08-01 15:20:00,20.69,20.69,20.65,20.67,25228.0,17.2263,17.2263,17.193,17.2096,25228.0
2016-08-01 15:30:00,20.67,20.7,20.66,20.69,30195.0,17.2096,17.2346,17.2013,17.2263,30195.0
2016-08-01 15:40:00,20.69,20.71,20.67,20.68,35952.0,17.2263,17.2429,17.2096,17.218,35952.0
2016-08-01 15:50:00,20.67,20.74,20.67,20.71,91699.0,17.2096,17.2679,17.2096,17.2429,91699.0
2016-08-02 09:30:00,20.65,20.8,20.62,20.69,35315.0,17.193,17.3179,17.168,17.2263,35315.0
2016-08-02 09:40:00,20.7,20.72,20.54,20.56,43872.0,17.2346,17.2513,17.1014,17.1181,43872.0
2016-08-02 09:50:00,20.56,20.61,20.42,20.43,31905.0,17.1181,17.1597,17.0015,17.0098,31905.0
2016-08-02 10:00:00,20.44,20.44,20.24,20.24,36928.0,17.0181,17.0181,16.8516,16.8516,36928.0
2016-08-02 10:10:00,20.24,20.24,20.13,20.13,33066.0,16.8516,16.8516,16.76,16.76,33066.0
2016-08-02 10:20:00,20.13,20.2,20.05,20.06,26219.0,16.76,16.8183,16.6934,16.7018,26219.0
2016-08-02 10:30:00,20.06,20.09,19.91,19.91,45762.0,16.7018,16.7267,16.5769,16.5769,45762.0
2016-08-02 10:40:00,19.91,19.94,19.86,19.9,38776.0,16.5769,16.6018,16.5352,16.5685,38776.0
2016-08-02 10:50:00,19.91,19.96,19.89,19.9,23233.0,16.5769,16.6185,16.5602,16.5685,23233.0
2016-08-02 11:00:00,19.9,19.96,19.86,19.94,59400.0,16.5685,16.6185,16.5352,16.6018,59400.0
2016-08-02 11:10:00,19.95,19.97,19.86,19.89,40743.0,16.6102,16.6268,16.5352,16.5602,40743.0
2016-08-02 11:20:00,19.9,19.97,19.9,19.95,37705.0,16.5685,16.6268,16.5685,16.6102,37705.0
2016-08-02 11:30:00,19.96,20.02,19.94,19.99,25380.0,16.6185,16.6685,16.6018,16.6435,25380.0
2016-08-02 11:40:00,20.0,20.03,19.98,20.01,28401.0,16.6518,16.6768,16.6351,16.6601,28401.0
2016-08-02 11:50:00,20.02,20.09,20.0,20.01,24508.0,16.6685,16.7267,16.6518,16.6601,24508.0
2016-08-02 12:00:00,20.0,20.03,19.95,19.96,14230.0,16.6518,16.6768,16.6102,16.6185,14230.0
2016-08-02 12:10:00,19.96,20.02,19.94,20.0,15794.0,16.6185,16.6685,16.6018,16.6518,15794.0
2016-08-02 12:20:00,19.99,20.0,19.93,19.95,11564.0,16.6435,16.6518,16.5935,16.6102,11564.0
2016-08-02 12:30:00,19.96,19.99,19.94,19.95,12450.0,16.6185,16.6435,16.6018,16.6102,12450.0
2016-08-02 12:40:00,19.95,19.95,19.92,19.93,14907.0,16.6102,16.6102,16.5852,16.5935,14907.0
2016-08-02 12:50:00,19.93,19.93,19.89,19.9,16324.0,16.5935,16.5935,16.5602,16.5685,16324.0
2016-08-02 13:00:00,19.89,19.9,19.82,19.82,21880.0,16.5602,16.5685,16.5019,16.5019,21880.0
2016-08-02 13:10:00,19.82,19.88,19.82,19.86,21104.0,16.5019,16.5519,16.5019,16.5352,21104.0
2016-08-02 13:20:00,19.87,19.88,19.86,19.87,4050.0,16.5436,16.5519,16.5352,16.5436,4050.0
2016-08-02 13:30:00,19.88,19.92,19.87,19.88,17441.0,16.5519,16.5852,16.5436,16.5519,17441.0
2016-08-02 13:40:00,19.88,19.89,19.84,19.88,20787.0,16.5519,16.5602,16.5186,16.5519,20787.0
2016-08-02 13:50:00,19.88,19.89,19.85,19.86,12150.0,16.5519,16.5602,16.5269,16.5352,12150.0
2016-08-02 14:00:00,19.86,19.88,19.82,19.87,39516.0,16.5352,16.5519,16.5019,16.5436,39516.0
2016-08-02 14:10:00,19.88,19.89,19.85,19.85,9095.0,16.5519,16.5602,16.5269,16.5269,9095.0
2016-08-02 14:20:00,19.86,19.92,19.83,19.88,52940.0,16.5352,16.5852,16.5103,16.5519,52940.0
2016-08-02 14:30:00,19.89,19.9,19.88,19.88,13813.0,16.5602,16.5685,16.5519,16.5519,13813.0
2016-08-02 14:40:00,19.88,19.97,19.86,19.94,89251.0,16.5519,16.6268,16.5352,16.6018,89251.0
2016-08-02 14:50:00,19.93,19.95,19.89,19.89,38883.0,16.5935,16.6102,16.5602,16.5602,38883.0
2016-08-02 15:00:00,19.89,19.9,19.86,19.87,26231.0,16.5602,16.5685,16.5352,16.5436,26231.0
2016-08-02 15:10:00,19.88,19.88,19.83,19.86,17648.0,16.5519,16.5519,16.5103,16.5352,17648.0
2016-08-02 15:20:00,19.85,19.87,19.83,19.85,21014.0,16.5269,16.5436,16.5103,16.5269,21014.0
2016-08-02 15:30:00,19.85,19.87,19.83,19.86,44748.0,16.5269,16.5436,16.5103,16.5352,44748.0
2016-08-02 15:40:00,19.86,19.86,19.79,19.84,96791.0,16.5352,16.5352,16.477,16.5186,96791.0
2016-08-02 15:50:00,19.84,19.84,19.8,19.82,123974.0,16.5186,16.5186,16.4853,16.5019,123974.0
2016-08-03 09:30:00,19.52,19.53,19.14,19.38,59134.0,16.2522,16.2605,15.9358,16.1356,59134.0
2016-08-03 09:40:00,19.39,19.68,19.33,19.66,37834.0,16.1439,16.3854,16.094,16.3687,37834.0
2016-08-03 09:50:00,19.65,19.78,19.64,19.78,26616.0,16.3604,16.4686,16.3521,16.4686,26616.0
2016-08-03 10:00:00,19.76,19.88,19.67,19.76,38040.0,16.452,16.5519,16.377,16.452,38040.0
2016-08-03 10:10:00,19.77,19.84,19.76,19.77,62326.0,16.4603,16.5186,16.452,16.4603,62326.0
2016-08-03 10:20:00,19.77,19.81,19.73,19.78,38984.0,16.4603,16.4936,16.427,16.4686,38984.0
2016-08-03 10:30:00,19.78,19.82,19.71,19.8,56244.0,16.4686,16.5019,16.4104,16.4853,56244.0
2016-08-03 10:40:00,19.81,19.81,19.73,19.77,30974.0,16.4936,16.4936,16.427,16.4603,30974.0
2016-08-03 10:50:00,19.78,19.8,19.59,19.62,30833.0,16.4686,16.4853,16.3104,16.3354,30833.0
2016-08-03 11:00:00,19.63,19.66,19.6,19.65,30546.0,16.3437,16.3687,16.3188,16.3604,30546.0
2016-08-03 11:10:00,19.66,19.69,19.65,19.69,16793.0,16.3687,16.3937,16.3604,16.3937,16793.0
2016-08-03 11:20:00,19.68,19.76,19.68,19.73,31993.0,16.3854,16.452,16.3854,16.427,31993.0
2016-08-03 11:30:00,19.73,19.81,19.69,19.78,45112.0,16.427,16.4936,16.3937,16.4686,45112.0
2016-08-03 11:40:00,19.77,19.77,19.73,19.75,26429.0,16.4603,16.4603,16.427,16.4437,26429.0
2016-08-03 11:50:00,19.76,19.81,19.74,19.76,17684.0,16.452,16.4936,16.4353,16.452,17684.0
2016-08-03 12:00:00,19.75,19.8,19.75,19.8,15101.0,16.4437,16.4853,16.4437,16.4853,15101.0
2016-08-03 12:10:00,19.79,19.81,19.77,19.78,20837.0,16.477,16.4936,16.4603,16.4686,20837.0
2016-08-03 12:20:00,19.77,19.81,19.76,19.78,23221.0,16.4603,16.4936,16.452,16.4686,23221.0
2016-08-03 12:30:00,19.78,19.84,19.78,19.82,27353.0,16.4686,16.5186,16.4686,16.5019,27353.0
2016-08-03 12:40:00,19.82,19.89,19.82,19.85,50694.0,16.5019,16.5602,16.5019,16.5269,50694.0
2016-08-03 12:50:00,19.85,19.91,19.84,19.91,33433.0,16.5269,16.5769,16.5186,16.5769,33433.0
2016-08-03 13:00:00,19.91,19.95,19.89,19.94,46871.0,16.5769,16.6102,16.5602,16.6018,46871.0
2016-08-03 13:10:00,19.94,20.01,19.94,20.0,25198.0,16.6018,16.6601,16.6018,16.6518,25198.0
2016-08-03 13:20:00,20.0,20.01,19.93,19.99,56352.0,16.6518,16.6601,16.5935,16.6435,56352.0
2016-08-03 13:30:00,19.99,20.07,19.99,20.07,18287.0,16.6435,16.7101,16.6435,16.7101,18287.0
2016-08-03 13:40:00,20.07,20.1,20.06,20.1,15502.0,16.7101,16.7351,16.7018,16.7351,15502.0
2016-08-03 13:50:00,20.1,20.1,20.02,20.03,13717.0,16.7351,16.7351,16.6685,16.6768,13717.0
2016-08-03 14:00:00,20.03,20.08,20.03,20.08,10688.0,16.6768,16.7184,16.6768,16.7184,10688.0
2016-08-03 14:10:00,20.07,20.09,19.97,19.97,26910.0,16.7101,16.7267,16.6268,16.6268,26910.0
2016-08-03 14:20:00,19.97,20.04,19.97,20.02,52501.0,16.6268,16.6851,16.6268,16.6685,52501.0
2016-08-03 14:30:00,20.0,20.08,19.99,20.05,30060.0,16.6518,16.7184,16.6435,16.6934,30060.0
2016-08-03 14:40:00,20.04,20.06,20.02,20.03,45557.0,16.6851,16.7018,16.6685,16.6768,45557.0
2016-08-03 14:50:00,20.04,20.07,20.04,20.05,14350.0,16.6851,16.7101,16.6851,16.6934,14350.0
2016-08-03 15:00:00,20.05,20.13,20.05,20.11,24447.0,16.6934,16.76,16.6934,16.7434,24447.0
2016-08-03 15:10:00,20.11,20.14,20.09,20.14,20916.0,16.7434,16.7684,16.7267,16.7684,20916.0
2016-08-03 15:20:00,20.13,20.17,20.11,20.17,23882.0,16.76,16.7933,16.7434,16.7933,23882.0
2016-08-03 15:30:00,20.17,20.17,20.11,20.13,30214.0,16.7933,16.7933,16.7434,16.76,30214.0
2016-08-03 15:40:00,20.12,20.15,20.07,20.09,52500.0,16.7517,16.7767,16.7101,16.7267,52500.0
2016-08-03 15:50:00,20.09,20.11,20.08,20.11,99991.0,16.7267,16.7434,16.7184,16.7434,99991.0
2016-08-04 09:30:00,20.15,20.42,20.15,20.35,23884.0,16.7767,17.0015,16.7767,16.9432,23884.0
2016-08-04 09:40:00,20.38,20.42,20.23,20.28,31705.0,16.9682,17.0015,16.8433,16.8849,31705.0
2016-08-04 09:50:00,20.28,20.38,20.24,20.26,25474.0,16.8849,16.9682,16.8516,16.8683,25474.0
2016-08-04 10:00:00,20.27,20.31,20.19,20.27,46078.0,16.8766,16.9099,16.81,16.8766,46078.0
2016-08-04 10:10:00,20.28,20.43,20.27,20.42,22300.0,16.8849,17.0098,16.8766,17.0015,22300.0
2016-08-04 10:20:00,20.43,20.43,20.36,20.36,19591.0,17.0098,17.0098,16.9515,16.9515,19591.0
2016-08-04 10:30:00,20.36,20.44,20.36,20.43,14311.0,16.9515,17.0181,16.9515,17.0098,14311.0
2016-08-04 10:40:00,20.43,20.44,20.34,20.35,46804.0,17.0098,17.0181,16.9349,16.9432,46804.0
2016-08-04 10:50:00,20.35,20.38,20.32,20.38,14164.0,16.9432,16.9682,16.9182,16.9682,14164.0
2016-08-04 11:00:00,20.37,20.38,20.32,20.34,12842.0,16.9599,16.9682,16.9182,16.9349,12842.0
2016-08-04 11:10:00,20.33,20.33,20.25,20.31,11533.0,16.9266,16.9266,16.8599,16.9099,11533.0
2016-08-04 11:20:00,20.3,20.37,20.3,20.32,17138.0,16.9016,16.9599,16.9016,16.9182,17138.0
2016-08-04 11:30:00,20.32,20.33,20.28,20.31,19989.0,16.9182,16.9266,16.8849,16.9099,19989.0
2016-08-04 11:40:00,20.31,20.32,20.26,20.29,14476.0,16.9099,16.9182,16.8683,16.8933,14476.0
2016-08-04 11:50:00,20.29,20.32,20.26,20.31,10301.0,16.8933,16.9182,16.8683,16.9099,10301.0
2016-08-04 12:00:00,20.3,20.34,20.28,20.33,25363.0,16.9016,16.9349,16.8849,16.9266,25363.0
2016-08-04 12:10:00,20.34,20.34,20.3,20.32,20346.0,16.9349,16.9349,16.9016,16.9182,20346.0
2016-08-04 12:20:00,20.32,20.35,20.32,20.33,15403.0,16.9182,16.9432,16.9182,16.9266,15403.0
2016-08-04 12:30:00,20.33,20.34,20.29,20.3,29328.0,16.9266,16.9349,16.8933,16.9016,29328.0
2016-08-04 12:40:00,20.29,20.31,20.24,20.24,19347.0,16.8933,16.9099,16.8516,16.8516,19347.0
2016-08-04 12:50:00,20.25,20.28,20.24,20.24,22613.0,16.8599,16.8849,16.8516,16.8516,22613.0
2016-08-04 13:00:00,20.25,20.27,20.25,20.26,17827.0,16.8599,16.8766,16.8599,16.8683,17827.0
2016-08-04 13:10:00,20.25,20.27,20.23,20.27,16139.0,16.8599,16.8766,16.8433,16.8766,16139.0
2016-08-04 13:20:00,20.27,20.27,20.24,20.27,18519.0,16.8766,16.8766,16.8516,16.8766,18519.0
2016-08-04 13:30:00,20.27,20.28,20.25,20.26,20890.0,16.8766,16.8849,16.8599,16.8683,20890.0
2016-08-04 13:40:00,20.26,20.32,20.25,20.32,24403.0,16.8683,16.9182,16.8599,16.9182,24403.0
2016-08-04 13:50:00,20.32,20.34,20.31,20.34,14140.0,16.9182,16.9349,16.9099,16.9349,14140.0
2016-08-04 14:00:00,20.33,20.36,20.33,20.34,7605.0,16.9266,16.9515,16.9266,16.9349,7605.0
2016-08-04 14:10:00,20.33,20.34,20.26,20.28,10067.0,16.9266,16.9349,16.8683,16.8849,10067.0
2016-08-04 14:20:00,20.27,20.3,20.26,20.28,9451.0,16.8766,16.9016,16.8683,16.8849,9451.0
2016-08-04 14:30:00,20.27,20.27,20.25,20.26,10492.0,16.8766,16.8766,16.8599,16.8683,10492.0
2016-08-04 14:40:00,20.27,20.27,20.26,20.27,6486.0,16.8766,16.8766,16.8683,16.8766,6486.0
2016-08-04 14:50:00,20.26,20.27,20.24,20.25,21904.0,16.8683,16.8766,16.8516,16.8599,21904.0
2016-08-04 15:00:00,20.24,20.27,20.21,20.22,45502.0,16.8516,16.8766,16.8266,16.835,45502.0
2016-08-04 15:10:00,20.22,20.24,20.21,20.22,8804.0,16.835,16.8516,16.8266,16.835,8804.0
2016-08-04 15:20:00,20.23,20.24,20.21,20.23,10327.0,16.8433,16.8516,16.8266,16.8433,10327.0
2016-08-04 15:30:00,20.23,20.24,20.21,20.23,21455.0,16.8433,16.8516,16.8266,16.8433,21455.0
2016-08-04 15:40:00,20.23,20.25,20.22,20.23,30766.0,16.8433,16.8599,16.835,16.8433,30766.0
2016-08-04 15:50:00,20.23,20.25,20.23,20.25,72835.0,16.8433,16.8599,16.8433,16.8599,72835.0
2016-08-05 09:30:00,20.46,20.73,20.44,20.69,26160.0,17.0348,17.2596,17.0181,17.2263,26160.0
2016-08-05 09:40:00,20.68,20.84,20.68,20.81,46196.0,17.218,17.3512,17.218,17.3262,46196.0
2016-08-05 09:50:00,20.83,20.96,20.81,20.94,30606.0,17.3429,17.4511,17.3262,17.4344,30606.0
2016-08-05 10:00:00,20.94,21.0,20.9,20.95,69293.0,17.4344,17.4844,17.4011,17.4428,69293.0
2016-08-05 10:10:00,20.96,20.96,20.83,20.89,78154.0,17.4511,17.4511,17.3429,17.3928,78154.0
2016-08-05 10:20:00,20.88,20.89,20.79,20.8,36417.0,17.3845,17.3928,17.3095,17.3179,36417.0
2016-08-05 10:30:00,20.8,20.84,20.79,20.79,14339.0,17.3179,17.3512,17.3095,17.3095,14339.0
2016-08-05 10:40:00,20.79,20.82,20.68,20.68,15667.0,17.3095,17.3345,17.218,17.218,15667.0
2016-08-05 10:50:00,20.69,20.73,20.67,20.69,7330.0,17.2263,17.2596,17.2096,17.2263,7330.0
2016-08-05 11:00:00,20.69,20.76,20.69,20.74,17123.0,17.2263,17.2846,17.2263,17.2679,17123.0
2016-08-05 11:10:00,20.74,20.78,20.73,20.76,10891.0,17.2679,17.3012,17.2596,17.2846,10891.0
2016-08-05 11:20:00,20.78,20.79,20.75,20.78,8370.0,17.3012,17.3095,17.2762,17.3012,8370.0
2016-08-05 11:30:00,20.78,20.88,20.77,20.85,16358.0,17.3012,17.3845,17.2929,17.3595,16358.0
2016-08-05 11:40:00,20.84,20.85,20.74,20.75,26235.0,17.3512,17.3595,17.2679,17.2762,26235.0
2016-08-05 11:50:00,20.75,20.79,20.74,20.78,16938.0,17.2762,17.3095,17.2679,17.3012,16938.0
2016-08-05 12:00:00,20.79,21.01,20.77,20.98,136410.0,17.3095,17.4927,17.2929,17.4677,136410.0
2016-08-05 12:10:00,20.97,21.06,20.97,21.02,40665.0,17.4594,17.5343,17.4594,17.501,40665.0
2016-08-05 12:20:00,21.02,21.15,21.02,21.14,42124.0,17.501,17.6093,17.501,17.601,42124.0
2016-08-05 12:30:00,21.14,21.19,21.12,21.17,46240.0,17.601,17.6426,17.5843,17.6259,46240.0
2016-08-05 12:40:00,21.17,21.18,21.14,21.16,28073.0,17.6259,17.6343,17.601,17.6176,28073.0
2016-08-05 12:50:00,21.15,21.17,21.14,21.16,20484.0,17.6093,17.6259,17.601,17.6176,20484.0
2016-08-05 13:00:00,21.17,21.2,21.16,21.19,25741.0,17.6259,17.6509,17.6176,17.6426,25741.0
2016-08-05 13:10:00,21.2,21.26,21.19,21.26,41988.0,17.6509,17.7009,17.6426,17.7009,41988.0
2016-08-05 13:20:00,21.25,21.27,21.2,21.22,34604.0,17.6925,17.7092,17.6509,17.6676,34604.0
2016-08-05 13:30:00,21.22,21.23,21.21,21.22,22274.0,17.6676,17.6759,17.6592,17.6676,22274.0
2016-08-05 13:40:00,21.23,21.29,21.21,21.28,38585.0,17.6759,17.7258,17.6592,17.7175,38585.0
2016-08-05 13:50:00,21.28,21.29,21.27,21.28,12484.0,17.7175,17.7258,17.7092,17.7175,12484.0
2016-08-05 14:00:00,21.28,21.29,21.21,21.22,42843.0,17.7175,17.7258,17.6592,17.6676,42843.0
2016-08-05 14:10:00,21.22,21.24,21.21,21.21,18979.0,17.6676,17.6842,17.6592,17.6592,18979.0
2016-08-05 14:20:00,21.22,21.24,21.21,21.23,17549.0,17.6676,17.6842,17.6592,17.6759,17549.0
2016-08-05 14:30:00,21.23,21.29,21.22,21.29,40806.0,17.6759,17.7258,17.6676,17.7258,40806.0
2016-08-05 14:40:00,21.28,21.34,21.27,21.33,24823.0,17.7175,17.7675,17.7092,17.7591,24823.0
2016-08-05 14:50:00,21.33,21.35,21.31,21.33,28200.0,17.7591,17.7758,17.7425,17.7591,28200.0
2016-08-05 15:00:00,21.33,21.37,21.32,21.37,27266.0,17.7591,17.7924,17.7508,17.7924,27266.0
2016-08-05 15:10:00,21.37,21.4,21.36,21.36,31201.0,17.7924,17.8174,17.7841,17.7841,31201.0
2016-08-05 15:20:00,21.35,21.35,21.31,21.33,23184.0,17.7758,17.7758,17.7425,17.7591,23184.0
2016-08-05 15:30:00,21.32,21.33,21.28,21.28,58220.0,17.7508,17.7591,17.7175,17.7175,58220.0
2016-08-05 15:40:00,21.29,21.31,21.22,21.22,84852.0,17.7258,17.7425,17.6676,17.6676,84852.0
2016-08-05 15:50:00,21.22,21.24,21.19,21.22,150256.0,17.6676,17.6842,17.6426,17.6676,150256.0
2016-08-08 09:30:00,21.03,21.3,20.89,21.17,58468.0,17.5094,17.7342,17.3928,17.6259,58468.0
2016-08-08 09:40:00,21.18,21.27,21.05,21.24,48212.0,17.6343,17.7092,17.526,17.6842,48212.0
2016-08-08 09:50:00,21.24,21.29,21.12,21.24,63679.0,17.6842,17.7258,17.5843,17.6842,63679.0
2016-08-08 10:00:00,21.26,21.29,21.2,21.28,54860.0,17.7009,17.7258,17.6509,17.7175,54860.0
2016-08-08 10:10:00,21.29,21.29,21.16,21.16,30536.0,17.7258,17.7258,17.6176,17.6176,30536.0
2016-08-08 10:20:00,21.14,21.15,21.09,21.09,24121.0,17.601,17.6093,17.5593,17.5593,24121.0
2016-08-08 10:30:00,21.08,21.14,21.06,21.11,31827.0,17.551,17.601,17.5343,17.576,31827.0
2016-08-08 10:40:00,21.12,21.2,21.11,21.15,28661.0,17.5843,17.6509,17.576,17.6093,28661.0
2016-08-08 10:50:00,21.16,21.16,21.09,21.1,36585.0,17.6176,17.6176,17.5593,17.5677,36585.0
2016-08-08 11:00:00,21.1,21.11,21.08,21.08,43367.0,17.5677,17.576,17.551,17.551,43367.0
2016-08-08 11:10:00,21.08,21.14,21.04,21.14,31613.0,17.551,17.601,17.5177,17.601,31613.0
2016-08-08 11:20:00,21.15,21.2,21.13,21.18,23371.0,17.6093,17.6509,17.5926,17.6343,23371.0
2016-08-08 11:30:00,21.18,21.24,21.17,21.24,23658.0,17.6343,17.6842,17.6259,17.6842,23658.0
2016-08-08 11:40:00,21.23,21.28,21.23,21.25,21659.0,17.6759,17.7175,17.6759,17.6925,21659.0
2016-08-08 11:50:00,21.25,21.27,21.19,21.2,25091.0,17.6925,17.7092,17.6426,17.6509,25091.0
2016-08-08 12:00:00,21.21,21.25,21.2,21.22,27811.0,17.6592,17.6925,17.6509,17.6676,27811.0
2016-08-08 12:10:00,21.22,21.24,21.21,21.22,10774.0,17.6676,17.6842,17.6592,17.6676,10774.0
2016-08-08 12:20:00,21.23,21.23,21.16,21.16,16372.0,17.6759,17.6759,17.6176,17.6176,16372.0
2016-08-08 12:30:00,21.17,21.17,21.16,21.16,10242.0,17.6259,17.6259,17.6176,17.6176,10242.0
2016-08-08 12:40:00,21.16,21.19,21.15,21.18,21843.0,17.6176,17.6426,17.6093,17.6343,21843.0
2016-08-08 12:50:00,21.18,21.25,21.17,21.23,14721.0,17.6343,17.6925,17.6259,17.6759,14721.0
2016-08-08 13:00:00,21.23,21.29,21.23,21.29,19301.0,17.6759,17.7258,17.6759,17.7258,19301.0
2016-08-08 13:10:00,21.29,21.32,21.26,21.32,20277.0,17.7258,17.7508,17.7009,17.7508,20277.0
2016-08-08 13:20:00,21.32,21.32,21.28,21.3,13556.0,17.7508,17.7508,17.7175,17.7342,13556.0
2016-08-08 13:30:00,21.29,21.29,21.25,21.25,16249.0,17.7258,17.7258,17.6925,17.6925,16249.0
2016-08-08 13:40:00,21.25,21.25,21.22,21.23,21796.0,17.6925,17.6925,17.6676,17.6759,21796.0
2016-08-08 13:50:00,21.23,21.27,21.22,21.23,23400.0,17.6759,17.7092,17.6676,17.6759,23400.0
2016-08-08 14:00:00,21.23,21.24,21.22,21.23,16908.0,17.6759,17.6842,17.6676,17.6759,16908.0
2016-08-08 14:10:00,21.23,21.38,21.22,21.34,148640.0,17.6759,17.8008,17.6676,17.7675,148640.0
2016-08-08 14:20:00,21.35,21.35,21.28,21.28,23120.0,17.7758,17.7758,17.7175,17.7175,23120.0
2016-08-08 14:30:00,21.28,21.36,21.27,21.36,34431.0,17.7175,17.7841,17.7092,17.7841,34431.0
2016-08-08 14:40:00,21.36,21.36,21.32,21.34,19982.0,17.7841,17.7841,17.7508,17.7675,19982.0
2016-08-08 14:50:00,21.35,21.35,21.32,21.33,8627.0,17.7758,17.7758,17.7508,17.7591,8627.0
2016-08-08 15:00:00,21.32,21.33,21.28,21.32,22623.0,17.7508,17.7591,17.7175,17.7508,22623.0
2016-08-08 15:10:00,21.32,21.35,21.31,21.34,18345.0,17.7508,17.7758,17.7425,17.7675,18345.0
2016-08-08 15:20:00,21.33,21.34,21.3,21.3,22762.0,17.7591,17.7675,17.7342,17.7342,22762.0
2016-08-08 15:30:00,21.3,21.31,21.26,21.28,54488.0,17.7342,17.7425,17.7009,17.7175,54488.0
2016-08-08 15:40:00,21.28,21.3,21.24,21.3,77603.0,17.7175,17.7342,17.6842,17.7342,77603.0
2016-08-08 15:50:00,21.3,21.35,21.29,21.35,142373.0,17.7342,17.7758,17.7258,17.7758,142373.0
2016-08-09 09:30:00,21.07,21.12,20.82,20.82,68085.0,17.5427,17.5843,17.3345,17.3345,68085.0
2016-08-09 09:40:00,20.81,20.88,20.65,20.78,88440.0,17.3262,17.3845,17.193,17.3012,88440.0
2016-08-09 09:50:00,20.79,20.82,20.66,20.77,45378.0,17.3095,17.3345,17.2013,17.2929,45378.0
2016-08-09 10:00:00,20.78,20.79,20.66,20.66,41620.0,17.3012,17.3095,17.2013,17.2013,41620.0
2016-08-09 10:10:00,20.66,20.82,20.66,20.77,56398.0,17.2013,17.3345,17.2013,17.2929,56398.0
2016-08-09 10:20:00,20.77,20.82,20.73,20.8,67830.0,17.2929,17.3345,17.2596,17.3179,67830.0
2016-08-09 10:30:00,20.79,20.79,20.68,20.73,106174.0,17.3095,17.3095,17.218,17.2596,106174.0
2016-08-09 10:40:00,20.73,20.81,20.72,20.8,62597.0,17.2596,17.3262,17.2513,17.3179,62597.0
2016-08-09 10:50:00,20.8,20.81,20.75,20.75,26541.0,17.3179,17.3262,17.2762,17.2762,26541.0
2016-08-09 11:00:00,20.75,20.85,20.74,20.85,66723.0,17.2762,17.3595,17.2679,17.3595,66723.0
2016-08-09 11:10:00,20.85,20.9,20.84,20.89,82628.0,17.3595,17.4011,17.3512,17.3928,82628.0
2016-08-09 11:20:00,20.89,20.93,20.87,20.91,30606.0,17.3928,17.4261,17.3762,17.4095,30606.0
2016-08-09 11:30:00,20.9,21.0,20.88,20.97,81544.0,17.4011,17.4844,17.3845,17.4594,81544.0
2016-08-09 11:40:00,20.97,21.01,20.96,20.98,41817.0,17.4594,17.4927,17.4511,17.4677,41817.0
2016-08-09 11:50:00,20.97,20.99,20.95,20.97,19967.0,17.4594,17.4761,17.4428,17.4594,19967.0
2016-08-09 12:00:00,20.96,20.97,20.9,20.94,24407.0,17.4511,17.4594,17.4011,17.4344,24407.0
2016-08-09 12:10:00,20.94,20.94,20.89,20.9,15929.0,17.4344,17.4344,17.3928,17.4011,15929.0
2016-08-09 12:20:00,20.9,20.91,20.83,20.85,10540.0,17.4011,17.4095,17.3429,17.3595,10540.0
2016-08-09 12:30:00,20.85,20.85,20.79,20.79,10339.0,17.3595,17.3595,17.3095,17.3095,10339.0
2016-08-09 12:40:00,20.79,20.81,20.79,20.8,12593.0,17.3095,17.3262,17.3095,17.3179,12593.0
2016-08-09 12:50:00,20.8,20.81,20.78,20.8,15741.0,17.3179,17.3262,17.3012,17.3179,15741.0
2016-08-09 13:00:00,20.8,20.83,20.77,20.83,14587.0,17.3179,17.3429,17.2929,17.3429,14587.0
2016-08-09 13:10:00,20.83,20.85,20.82,20.84,14289.0,17.3429,17.3595,17.3345,17.3512,14289.0
2016-08-09 13:20:00,20.83,20.84,20.78,20.79,15139.0,17.3429,17.3512,17.3012,17.3095,15139.0
2016-08-09 13:30:00,20.79,20.8,20.77,20.77,18589.0,17.3095,17.3179,17.2929,17.2929,18589.0
2016-08-09 13:40:00,20.76,20.76,20.7,20.71,11616.0,17.2846,17.2846,17.2346,17.2429,11616.0
2016-08-09 13:50:00,20.7,20.72,20.7,20.7,12289.0,17.2346,17.2513,17.2346,17.2346,12289.0
2016-08-09 14:00:00,20.7,20.73,20.69,20.69,27476.0,17.2346,17.2596,17.2263,17.2263,27476.0
2016-08-09 14:10:00,20.7,20.71,20.69,20.71,21134.0,17.2346,17.2429,17.2263,17.2429,21134.0
2016-08-09 14:20:00,20.72,20.72,20.7,20.71,23795.0,17.2513,17.2513,17.2346,17.2429,23795.0
2016-08-09 14:30:00,20.71,20.71,20.66,20.66,22100.0,17.2429,17.2429,17.2013,17.2013,22100.0
2016-08-09 14:40:00,20.65,20.7,20.64,20.7,29461.0,17.193,17.2346,17.1847,17.2346,29461.0
2016-08-09 14:50:00,20.7,20.71,20.67,20.68,30942.0,17.2346,17.2429,17.2096,17.218,30942.0
2016-08-09 15:00:00,20.69,20.7,20.65,20.65,28242.0,17.2263,17.2346,17.193,17.193,28242.0
2016-08-09 15:10:00,20.66,20.66,20.61,20.63,30655.0,17.2013,17.2013,17.1597,17.1763,30655.0
2016-08-09 15:20:00,20.63,20.65,20.59,20.65,46801.0,17.1763,17.193,17.143,17.193,46801.0
2016-08-09 15:30:00,20.64,20.68,20.62,20.67,58399.0,17.1847,17.218,17.168,17.2096,58399.0
2016-08-09 15:40:00,20.68,20.7,20.66,20.69,50085.0,17.218,17.2346,17.2013,17.2263,50085.0
2016-08-09 15:50:00,20.69,20.7,20.65,20.7,149310.0,17.2263,17.2346,17.193,17.2346,149310.0
2016-08-10 09:30:00,20.66,21.03,20.63,21.03,37647.0,17.2013,17.5094,17.1763,17.5094,37647.0
2016-08-10 09:40:00,21.01,21.01,20.84,20.9,32696.0,17.4927,17.4927,17.3512,17.4011,32696.0
2016-08-10 09:50:00,20.89,20.94,20.85,20.85,15297.0,17.3928,17.4344,17.3595,17.3595,15297.0
2016-08-10 10:00:00,20.84,20.92,20.84,20.91,18091.0,17.3512,17.4178,17.3512,17.4095,18091.0
2016-08-10 10:10:00,20.91,20.91,20.86,20.86,15208.0,17.4095,17.4095,17.3678,17.3678,15208.0
2016-08-10 10:20:00,20.86,20.92,20.86,20.91,29798.0,17.3678,17.4178,17.3678,17.4095,29798.0
2016-08-10 10:30:00,20.9,20.95,20.9,20.9,25957.0,17.4011,17.4428,17.4011,17.4011,25957.0
2016-08-10 10:40:00,20.91,20.99,20.88,20.98,29929.0,17.4095,17.4761,17.3845,17.4677,29929.0
2016-08-10 10:50:00,20.98,21.02,20.97,21.01,18598.0,17.4677,17.501,17.4594,17.4927,18598.0
2016-08-10 11:00:00,21.01,21.02,20.97,20.99,17671.0,17.4927,17.501,17.4594,17.4761,17671.0
2016-08-10 11:10:00,20.98,20.98,20.85,20.88,25027.0,17.4677,17.4677,17.3595,17.3845,25027.0
2016-08-10 11:20:00,20.87,20.9,20.85,20.89,41952.0,17.3762,17.4011,17.3595,17.3928,41952.0
2016-08-10 11:30:00,20.88,20.88,20.75,20.82,35779.0,17.3845,17.3845,17.2762,17.3345,35779.0
2016-08-10 11:40:00,20.82,20.83,20.7,20.78,27872.0,17.3345,17.3429,17.2346,17.3012,27872.0
2016-08-10 11:50:00,20.78,20.84,20.74,20.75,41135.0,17.3012,17.3512,17.2679,17.2762,41135.0
2016-08-10 12:00:00,20.74,20.87,20.69,20.87,27895.0,17.2679,17.3762,17.2263,17.3762,27895.0
2016-08-10 12:10:00,20.86,20.88,20.8,20.88,19404.0,17.3678,17.3845,17.3179,17.3845,19404.0
2016-08-10 12:20:00,20.88,20.93,20.85,20.85,21893.0,17.3845,17.4261,17.3595,17.3595,21893.0
2016-08-10 12:30:00,20.84,20.86,20.82,20.82,9425.0,17.3512,17.3678,17.3345,17.3345,9425.0
2016-08-10 12:40:00,20.82,20.83,20.74,20.74,21314.0,17.3345,17.3429,17.2679,17.2679,21314.0
2016-08-10 12:50:00,20.73,20.77,20.72,20.75,17258.0,17.2596,17.2929,17.2513,17.2762,17258.0
2016-08-10 13:00:00,20.74,20.78,20.73,20.77,8501.0,17.2679,17.3012,17.2596,17.2929,8501.0
2016-08-10 13:10:00,20.77,20.77,20.7,20.72,12609.0,17.2929,17.2929,17.2346,17.2513,12609.0
2016-08-10 13:20:00,20.71,20.78,20.7,20.77,23007.0,17.2429,17.3012,17.2346,17.2929,23007.0
2016-08-10 13:30:00,20.76,20.8,20.76,20.77,16974.0,17.2846,17.3179,17.2846,17.2929,16974.0
2016-08-10 13:40:00,20.77,20.79,20.76,20.76,12770.0,17.2929,17.3095,17.2846,17.2846,12770.0
2016-08-10 13:50:00,20.76,20.76,20.71,20.71,15059.0,17.2846,17.2846,17.2429,17.2429,15059.0
2016-08-10 14:00:00,20.72,20.78,20.71,20.78,22283.0,17.2513,17.3012,17.2429,17.3012,22283.0
2016-08-10 14:10:00,20.78,20.8,20.75,20.77,28203.0,17.3012,17.3179,17.2762,17.2929,28203.0
2016-08-10 14:20:00,20.77,20.79,20.76,20.77,31078.0,17.2929,17.3095,17.2846,17.2929,31078.0
2016-08-10 14:30:00,20.77,20.77,20.73,20.74,11944.0,17.2929,17.2929,17.2596,17.2679,11944.0
2016-08-10 14:40:00,20.73,20.74,20.71,20.71,9650.0,17.2596,17.2679,17.2429,17.2429,9650.0
2016-08-10 14:50:00,20.71,20.71,20.68,20.71,34511.0,17.2429,17.2429,17.218,17.2429,34511.0
2016-08-10 15:00:00,20.7,20.71,20.68,20.7,14612.0,17.2346,17.2429,17.218,17.2346,14612.0
2016-08-10 15:10:00,20.7,20.74,20.69,20.73,24373.0,17.2346,17.2679,17.2263,17.2596,24373.0
2016-08-10 15:20:00,20.73,20.75,20.72,20.75,20710.0,17.2596,17.2762,17.2513,17.2762,20710.0
2016-08-10 15:30:00,20.75,20.76,20.72,20.72,42520.0,17.2762,17.2846,17.2513,17.2513,42520.0
2016-08-10 15:40:00,20.72,20.75,20.7,20.72,46759.0,17.2513,17.2762,17.2346,17.2513,46759.0
2016-08-10 15:50:00,20.73,20.73,20.69,20.7,104073.0,17.2596,17.2596,17.2263,17.2346,104073.0
2016-08-11 09:30:00,21.4,21.81,21.4,21.51,102428.0,17.8174,18.1588,17.8174,17.909,102428.0
2016-08-11 09:40:00,21.52,21.58,21.27,21.28,49539.0,17.9173,17.9673,17.7092,17.7175,49539.0
2016-08-11 09:50:00,21.28,21.38,21.2,21.3,81731.0,17.7175,17.8008,17.6509,17.7342,81731.0
2016-08-11 10:00:00,21.28,21.31,21.07,21.08,65439.0,17.7175,17.7425,17.5427,17.551,65439.0
2016-08-11 10:10:00,21.08,21.17,21.07,21.16,25424.0,17.551,17.6259,17.5427,17.6176,25424.0
2016-08-11 10:20:00,21.15,21.18,21.0,21.06,19794.0,17.6093,17.6343,17.4844,17.5343,19794.0
2016-08-11 10:30:00,21.06,21.08,20.99,21.03,39734.0,17.5343,17.551,17.4761,17.5094,39734.0
2016-08-11 10:40:00,21.03,21.14,21.01,21.12,17533.0,17.5094,17.601,17.4927,17.5843,17533.0
2016-08-11 10:50:00,21.13,21.36,21.13,21.34,63824.0,17.5926,17.7841,17.5926,17.7675,63824.0
2016-08-11 11:00:00,21.34,21.34,21.27,21.29,28310.0,17.7675,17.7675,17.7092,17.7258,28310.0
2016-08-11 11:10:00,21.3,21.39,21.27,21.39,42070.0,17.7342,17.8091,17.7092,17.8091,42070.0
2016-08-11 11:20:00,21.39,21.41,21.35,21.37,37677.0,17.8091,17.8258,17.7758,17.7924,37677.0
2016-08-11 11:30:00,21.37,21.37,21.3,21.33,47384.0,17.7924,17.7924,17.7342,17.7591,47384.0
2016-08-11 11:40:00,21.32,21.37,21.32,21.37,24235.0,17.7508,17.7924,17.7508,17.7924,24235.0
2016-08-11 11:50:00,21.38,21.49,21.38,21.47,38075.0,17.8008,17.8924,17.8008,17.8757,38075.0
2016-08-11 12:00:00,21.46,21.48,21.38,21.38,105229.0,17.8674,17.884,17.8008,17.8008,105229.0
2016-08-11 12:10:00,21.37,21.4,21.28,21.3,30950.0,17.7924,17.8174,17.7175,17.7342,30950.0
2016-08-11 12:20:00,21.3,21.37,21.29,21.34,22325.0,17.7342,17.7924,17.7258,17.7675,22325.0
2016-08-11 12:30:00,21.35,21.37,21.33,21.34,23824.0,17.7758,17.7924,17.7591,17.7675,23824.0
2016-08-11 12:40:00,21.35,21.4,21.34,21.4,24162.0,17.7758,17.8174,17.7675,17.8174,24162.0
2016-08-11 12:50:00,21.41,21.46,21.4,21.42,33595.0,17.8258,17.8674,17.8174,17.8341,33595.0
2016-08-11 13:00:00,21.42,21.46,21.4,21.46,28212.0,17.8341,17.8674,17.8174,17.8674,28212.0
2016-08-11 13:10:00,21.46,21.49,21.44,21.46,28995.0,17.8674,17.8924,17.8507,17.8674,28995.0
2016-08-11 13:20:00,21.45,21.5,21.45,21.48,51362.0,17.8591,17.9007,17.8591,17.884,51362.0
2016-08-11 13:30:00,21.48,21.5,21.46,21.47,13921.0,17.884,17.9007,17.8674,17.8757,13921.0
2016-08-11 13:40:00,21.46,21.53,21.46,21.53,37173.0,17.8674,17.9257,17.8674,17.9257,37173.0
2016-08-11 13:50:00,21.53,21.55,21.51,21.55,13449.0,17.9257,17.9423,17.909,17.9423,13449.0
2016-08-11 14:00:00,21.55,21.55,21.49,21.52,35151.0,17.9423,17.9423,17.8924,17.9173,35151.0
2016-08-11 14:10:00,21.52,21.59,21.52,21.58,23336.0,17.9173,17.9756,17.9173,17.9673,23336.0
2016-08-11 14:20:00,21.59,21.62,21.57,21.62,32149.0,17.9756,18.0006,17.959,18.0006,32149.0
2016-08-11 14:30:00,21.6,21.62,21.56,21.57,16481.0,17.9839,18.0006,17.9506,17.959,16481.0
2016-08-11 14:40:00,21.57,21.59,21.57,21.58,6700.0,17.959,17.9756,17.959,17.9673,6700.0
2016-08-11 14:50:00,21.58,21.6,21.51,21.52,18799.0,17.9673,17.9839,17.909,17.9173,18799.0
2016-08-11 15:00:00,21.51,21.54,21.5,21.52,27996.0,17.909,17.934,17.9007,17.9173,27996.0
2016-08-11 15:10:00,21.52,21.53,21.49,21.51,15501.0,17.9173,17.9257,17.8924,17.909,15501.0
2016-08-11 15:20:00,21.5,21.52,21.5,21.52,17766.0,17.9007,17.9173,17.9007,17.9173,17766.0
2016-08-11 15:30:00,21.51,21.53,21.5,21.52,34221.0,17.909,17.9257,17.9007,17.9173,34221.0
2016-08-11 15:40:00,21.53,21.54,21.51,21.53,75088.0,17.9257,17.934,17.909,17.9257,75088.0
2016-08-11 15:50:00,21.53,21.53,21.49,21.5,148446.0,17.9257,17.9257,17.8924,17.9007,148446.0
2016-08-12 09:30:00,21.47,21.84,21.28,21.75,54119.0,17.8757,18.1838,17.7175,18.1088,54119.0
2016-08-12 09:40:00,21.76,21.83,21.67,21.69,67077.0,18.1172,18.1754,18.0422,18.0589,67077.0
2016-08-12 09:50:00,21.69,21.73,21.55,21.61,80636.0,18.0589,18.0922,17.9423,17.9923,80636.0
2016-08-12 10:00:00,21.61,21.7,21.56,21.69,76451.0,17.9923,18.0672,17.9506,18.0589,76451.0
2016-08-12 10:10:00,21.69,21.88,21.63,21.88,118001.0,18.0589,18.2171,18.0089,18.2171,118001.0
2016-08-12 10:20:00,21.87,21.88,21.77,21.78,59425.0,18.2087,18.2171,18.1255,18.1338,59425.0
2016-08-12 10:30:00,21.78,21.86,21.77,21.81,95200.0,18.1338,18.2004,18.1255,18.1588,95200.0
2016-08-12 10:40:00,21.81,21.89,21.78,21.85,64809.0,18.1588,18.2254,18.1338,18.1921,64809.0
2016-08-12 10:50:00,21.84,21.9,21.8,21.81,66891.0,18.1838,18.2337,18.1505,18.1588,66891.0
2016-08-12 11:00:00,21.82,21.86,21.75,21.79,51012.0,18.1671,18.2004,18.1088,18.1421,51012.0
2016-08-12 11:10:00,21.78,21.84,21.78,21.8,37385.0,18.1338,18.1838,18.1338,18.1505,37385.0
2016-08-12 11:20:00,21.8,21.84,21.77,21.78,37048.0,18.1505,18.1838,18.1255,18.1338,37048.0
2016-08-12 11:30:00,21.77,21.8,21.73,21.79,42520.0,18.1255,18.1505,18.0922,18.1421,42520.0
2016-08-12 11:40:00,21.78,21.81,21.75,21.81,25946.0,18.1338,18.1588,18.1088,18.1588,25946.0
2016-08-12 11:50:00,21.81,21.9,21.79,21.88,113758.0,18.1588,18.2337,18.1421,18.2171,113758.0
2016-08-12 12:00:00,21.87,21.95,21.85,21.88,48883.0,18.2087,18.2754,18.1921,18.2171,48883.0
2016-08-12 12:10:00,21.87,21.88,21.81,21.81,49550.0,18.2087,18.2171,18.1588,18.1588,49550.0
2016-08-12 12:20:00,21.82,21.88,21.8,21.82,45228.0,18.1671,18.2171,18.1505,18.1671,45228.0
2016-08-12 12:30:00,21.82,21.9,21.81,21.87,24189.0,18.1671,18.2337,18.1588,18.2087,24189.0
2016-08-12 12:40:00,21.86,21.89,21.82,21.88,26855.0,18.2004,18.2254,18.1671,18.2171,26855.0
2016-08-12 12:50:00,21.88,21.9,21.87,21.88,25040.0,18.2171,18.2337,18.2087,18.2171,25040.0
2016-08-12 13:00:00,21.89,21.9,21.85,21.88,31763.0,18.2254,18.2337,18.1921,18.2171,31763.0
2016-08-12 13:10:00,21.86,21.87,21.81,21.82,28866.0,18.2004,18.2087,18.1588,18.1671,28866.0
2016-08-12 13:20:00,21.81,21.82,21.76,21.82,24238.0,18.1588,18.1671,18.1172,18.1671,24238.0
2016-08-12 13:30:00,21.81,21.84,21.78,21.78,20054.0,18.1588,18.1838,18.1338,18.1338,20054.0
2016-08-12 13:40:00,21.78,21.8,21.76,21.8,23873.0,18.1338,18.1505,18.1172,18.1505,23873.0
2016-08-12 13:50:00,21.81,21.81,21.78,21.79,19387.0,18.1588,18.1588,18.1338,18.1421,19387.0
2016-08-12 14:00:00,21.8,21.87,21.8,21.84,35277.0,18.1505,18.2087,18.1505,18.1838,35277.0
2016-08-12 14:10:00,21.85,21.91,21.85,21.88,85386.0,18.1921,18.242,18.1921,18.2171,85386.0
2016-08-12 14:20:00,21.89,21.9,21.88,21.9,16659.0,18.2254,18.2337,18.2171,18.2337,16659.0
2016-08-12 14:30:00,21.89,21.97,21.89,21.95,63891.0,18.2254,18.292,18.2254,18.2754,63891.0
2016-08-12 14:40:00,21.94,21.96,21.93,21.95,23141.0,18.267,18.2837,18.2587,18.2754,23141.0
2016-08-12 14:50:00,21.95,21.99,21.92,21.93,62289.0,18.2754,18.3087,18.2504,18.2587,62289.0
2016-08-12 15:00:00,21.94,21.95,21.88,21.93,60832.0,18.267,18.2754,18.2171,18.2587,60832.0
2016-08-12 15:10:00,21.92,21.97,21.91,21.92,68713.0,18.2504,18.292,18.242,18.2504,68713.0
2016-08-12 15:20:00,21.92,21.95,21.92,21.95,39258.0,18.2504,18.2754,18.2504,18.2754,39258.0
2016-08-12 15:30:00,21.95,21.95,21.91,21.92,56385.0,18.2754,18.2754,18.242,18.2504,56385.0
2016-08-12 15:40:00,21.93,21.96,21.91,21.93,89056.0,18.2587,18.2837,18.242,18.2587,89056.0
2016-08-12 15:50:00,21.93,21.94,21.88,21.89,173422.0,18.2587,18.267,18.2171,18.2254,173422.0
2016-08-15 09:30:00,22.0,22.21,21.97,22.14,54074.0,18.317,18.4918,18.292,18.4335,54074.0
2016-08-15 09:40:00,22.15,22.22,22.11,22.2,52057.0,18.4419,18.5002,18.4086,18.4835,52057.0
2016-08-15 09:50:00,22.2,22.25,22.16,22.18,43522.0,18.4835,18.5251,18.4502,18.4668,43522.0
2016-08-15 10:00:00,22.19,22.27,22.18,22.23,81567.0,18.4752,18.5418,18.4668,18.5085,81567.0
2016-08-15 10:10:00,22.23,22.28,22.22,22.25,34105.0,18.5085,18.5501,18.5002,18.5251,34105.0
2016-08-15 10:20:00,22.25,22.34,22.25,22.3,32409.0,18.5251,18.6001,18.5251,18.5668,32409.0
2016-08-15 10:30:00,22.31,22.34,22.27,22.29,40915.0,18.5751,18.6001,18.5418,18.5584,40915.0
2016-08-15 10:40:00,22.29,22.32,22.25,22.29,27372.0,18.5584,18.5834,18.5251,18.5584,27372.0
2016-08-15 10:50:00,22.3,22.3,22.24,22.26,39576.0,18.5668,18.5668,18.5168,18.5335,39576.0
2016-08-15 11:00:00,22.26,22.34,22.25,22.3,28613.0,18.5335,18.6001,18.5251,18.5668,28613.0
2016-08-15 11:10:00,22.31,22.34,22.28,22.32,22453.0,18.5751,18.6001,18.5501,18.5834,22453.0
2016-08-15 11:20:00,22.33,22.44,22.31,22.44,50758.0,18.5917,18.6833,18.5751,18.6833,50758.0
2016-08-15 11:30:00,22.44,22.44,22.38,22.42,22911.0,18.6833,18.6833,18.6334,18.6667,22911.0
2016-08-15 11:40:00,22.41,22.42,22.34,22.35,16373.0,18.6583,18.6667,18.6001,18.6084,16373.0
2016-08-15 11:50:00,22.35,22.42,22.34,22.42,31471.0,18.6084,18.6667,18.6001,18.6667,31471.0
2016-08-15 12:00:00,22.41,22.42,22.36,22.41,23230.0,18.6583,18.6667,18.6167,18.6583,23230.0
2016-08-15 12:10:00,22.41,22.44,22.4,22.43,21330.0,18.6583,18.6833,18.65,18.675,21330.0
2016-08-15 12:20:00,22.43,22.45,22.41,22.45,17754.0,18.675,18.6916,18.6583,18.6916,17754.0
2016-08-15 12:30:00,22.45,22.49,22.44,22.46,32236.0,18.6916,18.725,18.6833,18.7,32236.0
2016-08-15 12:40:00,22.46,22.5,22.46,22.48,11985.0,18.7,18.7333,18.7,18.7166,11985.0
2016-08-15 12:50:00,22.48,22.49,22.46,22.48,24071.0,18.7166,18.725,18.7,18.7166,24071.0
2016-08-15 13:00:00,22.48,22.52,22.48,22.52,28071.0,18.7166,18.7499,18.7166,18.7499,28071.0
2016-08-15 13:10:00,22.52,22.54,22.51,22.53,20808.0,18.7499,18.7666,18.7416,18.7583,20808.0
2016-08-15 13:20:00,22.54,22.55,22.52,22.52,28767.0,18.7666,18.7749,18.7499,18.7499,28767.0
2016-08-15 13:30:00,22.52,22.53,22.5,22.5,29811.0,18.7499,18.7583,18.7333,18.7333,29811.0
2016-08-15 13:40:00,22.5,22.52,22.49,22.52,13975.0,18.7333,18.7499,18.725,18.7499,13975.0
2016-08-15 13:50:00,22.52,22.53,22.5,22.5,16582.0,18.7499,18.7583,18.7333,18.7333,16582.0
2016-08-15 14:00:00,22.5,22.51,22.48,22.51,15043.0,18.7333,18.7416,18.7166,18.7416,15043.0
2016-08-15 14:10:00,22.5,22.51,22.48,22.48,17492.0,18.7333,18.7416,18.7166,18.7166,17492.0
2016-08-15 14:20:00,22.48,22.51,22.48,22.5,15000.0,18.7166,18.7416,18.7166,18.7333,15000.0
2016-08-15 14:30:00,22.49,22.53,22.49,22.52,24843.0,18.725,18.7583,18.725,18.7499,24843.0
2016-08-15 14:40:00,22.52,22.52,22.5,22.51,16608.0,18.7499,18.7499,18.7333,18.7416,16608.0
2016-08-15 14:50:00,22.51,22.52,22.5,22.51,11525.0,18.7416,18.7499,18.7333,18.7416,11525.0
2016-08-15 15:00:00,22.5,22.51,22.47,22.48,9714.0,18.7333,18.7416,18.7083,18.7166,9714.0
2016-08-15 15:10:00,22.48,22.49,22.46,22.47,24393.0,18.7166,18.725,18.7,18.7083,24393.0
2016-08-15 15:20:00,22.48,22.49,22.48,22.49,9463.0,18.7166,18.725,18.7166,18.725,9463.0
2016-08-15 15:30:00,22.48,22.51,22.48,22.51,46725.0,18.7166,18.7416,18.7166,18.7416,46725.0
2016-08-15 15:40:00,22.51,22.51,22.5,22.51,40063.0,18.7416,18.7416,18.7333,18.7416,40063.0
2016-08-15 15:50:00,22.51,22.51,22.47,22.48,121606.0,18.7416,18.7416,18.7083,18.7166,121606.0
2016-08-16 09:30:00,22.4,22.48,22.17,22.25,46096.0,18.65,18.7166,18.4585,18.5251,46096.0
2016-08-16 09:40:00,22.24,22.36,22.23,22.23,91047.0,18.5168,18.6167,18.5085,18.5085,91047.0
2016-08-16 09:50:00,22.23,22.61,22.23,22.55,192394.0,18.5085,18.8249,18.5085,18.7749,192394.0
2016-08-16 10:00:00,22.53,22.64,22.53,22.59,23321.0,18.7583,18.8498,18.7583,18.8082,23321.0
2016-08-16 10:10:00,22.6,22.66,22.57,22.58,27161.0,18.8165,18.8665,18.7916,18.7999,27161.0
2016-08-16 10:20:00,22.57,22.64,22.57,22.6,23247.0,18.7916,18.8498,18.7916,18.8165,23247.0
2016-08-16 10:30:00,22.59,22.63,22.57,22.59,14967.0,18.8082,18.8415,18.7916,18.8082,14967.0
2016-08-16 10:40:00,22.61,22.64,22.49,22.49,16053.0,18.8249,18.8498,18.725,18.725,16053.0
2016-08-16 10:50:00,22.49,22.51,22.42,22.46,37608.0,18.725,18.7416,18.6667,18.7,37608.0
2016-08-16 11:00:00,22.47,22.5,22.45,22.46,42865.0,18.7083,18.7333,18.6916,18.7,42865.0
2016-08-16 11:10:00,22.46,22.48,22.27,22.37,135304.0,18.7,18.7166,18.5418,18.625,135304.0
2016-08-16 11:20:00,22.38,22.43,22.33,22.33,38228.0,18.6334,18.675,18.5917,18.5917,38228.0
2016-08-16 11:30:00,22.33,22.39,22.29,22.38,39846.0,18.5917,18.6417,18.5584,18.6334,39846.0
2016-08-16 11:40:00,22.38,22.42,22.31,22.33,36606.0,18.6334,18.6667,18.5751,18.5917,36606.0
2016-08-16 11:50:00,22.33,22.38,22.29,22.36,36622.0,18.5917,18.6334,18.5584,18.6167,36622.0
2016-08-16 12:00:00,22.37,22.38,22.29,22.31,26718.0,18.625,18.6334,18.5584,18.5751,26718.0
2016-08-16 12:10:00,22.32,22.32,22.26,22.28,13529.0,18.5834,18.5834,18.5335,18.5501,13529.0
2016-08-16 12:20:00,22.28,22.29,22.19,22.19,20436.0,18.5501,18.5584,18.4752,18.4752,20436.0
2016-08-16 12:30:00,22.2,22.22,22.19,22.21,39369.0,18.4835,18.5002,18.4752,18.4918,39369.0
2016-08-16 12:40:00,22.2,22.26,22.2,22.26,14972.0,18.4835,18.5335,18.4835,18.5335,14972.0
2016-08-16 12:50:00,22.26,22.26,22.22,22.26,17896.0,18.5335,18.5335,18.5002,18.5335,17896.0
2016-08-16 13:00:00,22.26,22.26,22.22,22.22,20099.0,18.5335,18.5335,18.5002,18.5002,20099.0
2016-08-16 13:10:00,22.23,22.26,22.19,22.19,19085.0,18.5085,18.5335,18.4752,18.4752,19085.0
2016-08-16 13:20:00,22.19,22.21,22.16,22.2,14066.0,18.4752,18.4918,18.4502,18.4835,14066.0
2016-08-16 13:30:00,22.2,22.22,22.16,22.18,17515.0,18.4835,18.5002,18.4502,18.4668,17515.0
2016-08-16 13:40:00,22.17,22.18,22.15,22.18,16046.0,18.4585,18.4668,18.4419,18.4668,16046.0
2016-08-16 13:50:00,22.17,22.19,22.15,22.18,14732.0,18.4585,18.4752,18.4419,18.4668,14732.0
2016-08-16 14:00:00,22.18,22.26,22.17,22.25,24249.0,18.4668,18.5335,18.4585,18.5251,24249.0
2016-08-16 14:10:00,22.25,22.26,22.22,22.24,44532.0,18.5251,18.5335,18.5002,18.5168,44532.0
2016-08-16 14:20:00,22.24,22.27,22.22,22.23,17879.0,18.5168,18.5418,18.5002,18.5085,17879.0
2016-08-16 14:30:00,22.22,22.24,22.2,22.23,18800.0,18.5002,18.5168,18.4835,18.5085,18800.0
2016-08-16 14:40:00,22.22,22.23,22.2,22.21,10580.0,18.5002,18.5085,18.4835,18.4918,10580.0
2016-08-16 14:50:00,22.21,22.27,22.2,22.26,60473.0,18.4918,18.5418,18.4835,18.5335,60473.0
2016-08-16 15:00:00,22.26,22.26,22.24,22.26,16034.0,18.5335,18.5335,18.5168,18.5335,16034.0
2016-08-16 15:10:00,22.25,22.26,22.22,22.23,33490.0,18.5251,18.5335,18.5002,18.5085,33490.0
2016-08-16 15:20:00,22.23,22.24,22.2,22.23,27077.0,18.5085,18.5168,18.4835,18.5085,27077.0
2016-08-16 15:30:00,22.23,22.24,22.2,22.21,39788.0,18.5085,18.5168,18.4835,18.4918,39788.0
2016-08-16 15:40:00,22.21,22.22,22.18,22.2,88239.0,18.4918,18.5002,18.4668,18.4835,88239.0
2016-08-16 15:50:00,22.19,22.2,22.09,22.11,258742.0,18.4752,18.4835,18.3919,18.4086,258742.0
2016-08-17 09:30:00,21.99,22.35,21.92,22.2,38503.0,18.3087,18.6084,18.2504,18.4835,38503.0
2016-08-17 09:40:00,22.21,22.25,22.08,22.14,31425.0,18.4918,18.5251,18.3836,18.4335,31425.0
2016-08-17 09:50:00,22.13,22.17,22.04,22.05,44224.0,18.4252,18.4585,18.3503,18.3586,44224.0
2016-08-17 10:00:00,22.04,22.09,22.0,22.07,110526.0,18.3503,18.3919,18.317,18.3753,110526.0
2016-08-17 10:10:00,22.07,22.14,22.07,22.08,72344.0,18.3753,18.4335,18.3753,18.3836,72344.0
2016-08-17 10:20:00,22.09,22.13,22.05,22.11,72773.0,18.3919,18.4252,18.3586,18.4086,72773.0
2016-08-17 10:30:00,22.11,22.13,22.06,22.07,57283.0,18.4086,18.4252,18.3669,18.3753,57283.0
2016-08-17 10:40:00,22.07,22.12,22.03,22.04,36091.0,18.3753,18.4169,18.342,18.3503,36091.0
2016-08-17 10:50:00,22.03,22.06,21.99,21.99,41755.0,18.342,18.3669,18.3087,18.3087,41755.0
2016-08-17 11:00:00,21.99,22.04,21.98,22.01,36308.0,18.3087,18.3503,18.3003,18.3253,36308.0
2016-08-17 11:10:00,22.02,22.03,21.98,22.02,21407.0,18.3336,18.342,18.3003,18.3336,21407.0
2016-08-17 11:20:00,22.02,22.03,21.85,21.85,48389.0,18.3336,18.342,18.1921,18.1921,48389.0
2016-08-17 11:30:00,21.84,21.85,21.78,21.8,82964.0,18.1838,18.1921,18.1338,18.1505,82964.0
2016-08-17 11:40:00,21.8,21.93,21.8,21.86,33096.0,18.1505,18.2587,18.1505,18.2004,33096.0
2016-08-17 11:50:00,21.86,21.9,21.86,21.86,30830.0,18.2004,18.2337,18.2004,18.2004,30830.0
2016-08-17 12:00:00,21.86,21.9,21.84,21.9,37043.0,18.2004,18.2337,18.1838,18.2337,37043.0
2016-08-17 12:10:00,21.89,21.91,21.86,21.89,23797.0,18.2254,18.242,18.2004,18.2254,23797.0
2016-08-17 12:20:00,21.89,21.9,21.84,21.85,29654.0,18.2254,18.2337,18.1838,18.1921,29654.0
2016-08-17 12:30:00,21.86,21.92,21.85,21.88,23941.0,18.2004,18.2504,18.1921,18.2171,23941.0
2016-08-17 12:40:00,21.88,21.93,21.86,21.92,33034.0,18.2171,18.2587,18.2004,18.2504,33034.0
2016-08-17 12:50:00,21.92,21.96,21.92,21.94,23061.0,18.2504,18.2837,18.2504,18.267,23061.0
2016-08-17 13:00:00,21.95,22.0,21.95,22.0,18638.0,18.2754,18.317,18.2754,18.317,18638.0
2016-08-17 13:10:00,21.99,21.99,21.92,21.92,19886.0,18.3087,18.3087,18.2504,18.2504,19886.0
2016-08-17 13:20:00,21.92,21.95,21.91,21.94,11162.0,18.2504,18.2754,18.242,18.267,11162.0
2016-08-17 13:30:00,21.94,21.94,21.87,21.88,16771.0,18.267,18.267,18.2087,18.2171,16771.0
2016-08-17 13:40:00,21.88,21.89,21.84,21.84,14716.0,18.2171,18.2254,18.1838,18.1838,14716.0
2016-08-17 13:50:00,21.83,21.83,21.76,21.77,20357.0,18.1754,18.1754,18.1172,18.1255,20357.0
2016-08-17 14:00:00,21.76,21.86,21.74,21.86,35349.0,18.1172,18.2004,18.1005,18.2004,35349.0
2016-08-17 14:10:00,21.86,21.91,21.85,21.89,34461.0,18.2004,18.242,18.1921,18.2254,34461.0
2016-08-17 14:20:00,21.89,21.93,21.87,21.92,21943.0,18.2254,18.2587,18.2087,18.2504,21943.0
2016-08-17 14:30:00,21.92,21.94,21.9,21.91,11353.0,18.2504,18.267,18.2337,18.242,11353.0
2016-08-17 14:40:00,21.9,21.91,21.88,21.91,9357.0,18.2337,18.242,18.2171,18.242,9357.0
2016-08-17 14:50:00,21.9,21.9,21.87,21.9,8714.0,18.2337,18.2337,18.2087,18.2337,8714.0
2016-08-17 15:00:00,21.89,21.89,21.85,21.86,21291.0,18.2254,18.2254,18.1921,18.2004,21291.0
2016-08-17 15:10:00,21.86,21.86,21.83,21.85,11938.0,18.2004,18.2004,18.1754,18.1921,11938.0
2016-08-17 15:20:00,21.84,21.88,21.83,21.88,19180.0,18.1838,18.2171,18.1754,18.2171,19180.0
2016-08-17 15:30:00,21.87,21.9,21.86,21.89,44234.0,18.2087,18.2337,18.2004,18.2254,44234.0
2016-08-17 15:40:00,21.89,21.91,21.88,21.91,44319.0,18.2254,18.242,18.2171,18.242,44319.0
2016-08-17 15:50:00,21.91,21.92,21.89,21.92,140388.0,18.242,18.2504,18.2254,18.2504,140388.0
2016-08-18 09:30:00,22.16,22.2,22.02,22.09,20429.0,18.4502,18.4835,18.3336,18.3919,20429.0
2016-08-18 09:40:00,22.1,22.14,22.01,22.1,31346.0,18.4002,18.4335,18.3253,18.4002,31346.0
2016-08-18 09:50:00,22.09,22.09,21.95,22.02,24521.0,18.3919,18.3919,18.2754,18.3336,24521.0
2016-08-18 10:00:00,22.03,22.13,22.02,22.05,35345.0,18.342,18.4252,18.3336,18.3586,35345.0
2016-08-18 10:10:00,22.04,22.07,22.02,22.02,39991.0,18.3503,18.3753,18.3336,18.3336,39991.0
2016-08-18 10:20:00,22.04,22.04,21.98,22.03,27434.0,18.3503,18.3503,18.3003,18.342,27434.0
2016-08-18 10:30:00,22.02,22.1,22.02,22.06,28725.0,18.3336,18.4002,18.3336,18.3669,28725.0
2016-08-18 10:40:00,22.05,22.2,22.03,22.17,58115.0,18.3586,18.4835,18.342,18.4585,58115.0
2016-08-18 10:50:00,22.17,22.17,22.11,22.13,47136.0,18.4585,18.4585,18.4086,18.4252,47136.0
2016-08-18 11:00:00,22.13,22.15,22.06,22.09,33648.0,18.4252,18.4419,18.3669,18.3919,33648.0
2016-08-18 11:10:00,22.09,22.13,22.06,22.11,16813.0,18.3919,18.4252,18.3669,18.4086,16813.0
2016-08-18 11:20:00,22.1,22.17,22.1,22.14,16970.0,18.4002,18.4585,18.4002,18.4335,16970.0
2016-08-18 11:30:00,22.15,22.19,22.12,22.18,20649.0,18.4419,18.4752,18.4169,18.4668,20649.0
2016-08-18 11:40:00,22.18,22.26,22.16,22.24,37196.0,18.4668,18.5335,18.4502,18.5168,37196.0
2016-08-18 11:50:00,22.23,22.28,22.21,22.23,16245.0,18.5085,18.5501,18.4918,18.5085,16245.0
2016-08-18 12:00:00,22.23,22.28,22.19,22.27,15734.0,18.5085,18.5501,18.4752,18.5418,15734.0
2016-08-18 12:10:00,22.26,22.27,22.19,22.2,11339.0,18.5335,18.5418,18.4752,18.4835,11339.0
2016-08-18 12:20:00,22.19,22.19,22.12,22.13,55238.0,18.4752,18.4752,18.4169,18.4252,55238.0
2016-08-18 12:30:00,22.13,22.13,22.05,22.08,25193.0,18.4252,18.4252,18.3586,18.3836,25193.0
2016-08-18 12:40:00,22.08,22.14,22.06,22.14,14647.0,18.3836,18.4335,18.3669,18.4335,14647.0
2016-08-18 12:50:00,22.14,22.17,22.09,22.09,10501.0,18.4335,18.4585,18.3919,18.3919,10501.0
2016-08-18 13:00:00,22.08,22.15,22.08,22.15,16832.0,18.3836,18.4419,18.3836,18.4419,16832.0
2016-08-18 13:10:00,22.15,22.2,22.15,22.17,12852.0,18.4419,18.4835,18.4419,18.4585,12852.0
2016-08-18 13:20:00,22.16,22.16,22.12,22.14,9935.0,18.4502,18.4502,18.4169,18.4335,9935.0
2016-08-18 13:30:00,22.15,22.19,22.14,22.19,12305.0,18.4419,18.4752,18.4335,18.4752,12305.0
2016-08-18 13:40:00,22.19,22.3,22.19,22.26,25195.0,18.4752,18.5668,18.4752,18.5335,25195.0
2016-08-18 13:50:00,22.25,22.26,22.21,22.26,15038.0,18.5251,18.5335,18.4918,18.5335,15038.0
2016-08-18 14:00:00,22.26,22.28,22.25,22.28,12581.0,18.5335,18.5501,18.5251,18.5501,12581.0
2016-08-18 14:10:00,22.27,22.3,22.26,22.27,17027.0,18.5418,18.5668,18.5335,18.5418,17027.0
2016-08-18 14:20:00,22.26,22.35,22.25,22.34,61488.0,18.5335,18.6084,18.5251,18.6001,61488.0
2016-08-18 14:30:00,22.35,22.35,22.32,22.33,16705.0,18.6084,18.6084,18.5834,18.5917,16705.0
2016-08-18 14:40:00,22.33,22.33,22.3,22.3,9415.0,18.5917,18.5917,18.5668,18.5668,9415.0
2016-08-18 14:50:00,22.3,22.33,22.28,22.32,22125.0,18.5668,18.5917,18.5501,18.5834,22125.0
2016-08-18 15:00:00,22.31,22.39,22.31,22.37,45366.0,18.5751,18.6417,18.5751,18.625,45366.0
2016-08-18 15:10:00,22.37,22.38,22.35,22.37,22935.0,18.625,18.6334,18.6084,18.625,22935.0
2016-08-18 15:20:00,22.36,22.39,22.35,22.39,18458.0,18.6167,18.6417,18.6084,18.6417,18458.0
2016-08-18 15:30:00,22.39,22.39,22.34,22.36,47500.0,18.6417,18.6417,18.6001,18.6167,47500.0
2016-08-18 15:40:00,22.36,22.44,22.36,22.41,104400.0,18.6167,18.6833,18.6167,18.6583,104400.0
2016-08-18 15:50:00,22.4,22.43,22.39,22.4,163710.0,18.65,18.675,18.6417,18.65,163710.0
2016-08-19 09:30:00,22.31,22.61,22.31,22.37,131073.0,18.5751,18.8249,18.5751,18.625,131073.0
2016-08-19 09:40:00,22.36,22.57,22.3,22.48,159742.0,18.6167,18.7916,18.5668,18.7166,159742.0
2016-08-19 09:50:00,22.49,22.55,22.42,22.44,36194.0,18.725,18.7749,18.6667,18.6833,36194.0
2016-08-19 10:00:00,22.44,22.51,22.44,22.51,21010.0,18.6833,18.7416,18.6833,18.7416,21010.0
2016-08-19 10:10:00,22.51,22.51,22.43,22.5,25354.0,18.7416,18.7416,18.675,18.7333,25354.0
2016-08-19 10:20:00,22.5,22.6,22.48,22.59,35941.0,18.7333,18.8165,18.7166,18.8082,35941.0
2016-08-19 10:30:00,22.59,22.66,22.58,22.6,29899.0,18.8082,18.8665,18.7999,18.8165,29899.0
2016-08-19 10:40:00,22.62,22.65,22.61,22.64,16145.0,18.8332,18.8582,18.8249,18.8498,16145.0
2016-08-19 10:50:00,22.64,22.64,22.58,22.6,27595.0,18.8498,18.8498,18.7999,18.8165,27595.0
2016-08-19 11:00:00,22.61,22.61,22.55,22.61,32826.0,18.8249,18.8249,18.7749,18.8249,32826.0
2016-08-19 11:10:00,22.61,22.64,22.58,22.64,22306.0,18.8249,18.8498,18.7999,18.8498,22306.0
2016-08-19 11:20:00,22.65,22.81,22.63,22.8,67039.0,18.8582,18.9914,18.8415,18.9831,67039.0
2016-08-19 11:30:00,22.8,22.82,22.69,22.73,45301.0,18.9831,18.9997,18.8915,18.9248,45301.0
2016-08-19 11:40:00,22.73,22.76,22.69,22.73,21749.0,18.9248,18.9497,18.8915,18.9248,21749.0
2016-08-19 11:50:00,22.72,22.77,22.68,22.69,16559.0,18.9164,18.9581,18.8831,18.8915,16559.0
2016-08-19 12:00:00,22.69,22.75,22.68,22.75,25742.0,18.8915,18.9414,18.8831,18.9414,25742.0
2016-08-19 12:10:00,22.76,22.76,22.59,22.6,20401.0,18.9497,18.9497,18.8082,18.8165,20401.0
2016-08-19 12:20:00,22.6,22.62,22.58,22.61,10400.0,18.8165,18.8332,18.7999,18.8249,10400.0
2016-08-19 12:30:00,22.61,22.63,22.52,22.55,16091.0,18.8249,18.8415,18.7499,18.7749,16091.0
2016-08-19 12:40:00,22.56,22.56,22.45,22.46,14322.0,18.7832,18.7832,18.6916,18.7,14322.0
2016-08-19 12:50:00,22.45,22.45,22.4,22.44,15362.0,18.6916,18.6916,18.65,18.6833,15362.0
2016-08-19 13:00:00,22.44,22.47,22.43,22.46,15423.0,18.6833,18.7083,18.675,18.7,15423.0
2016-08-19 13:10:00,22.46,22.5,22.45,22.48,13504.0,18.7,18.7333,18.6916,18.7166,13504.0
2016-08-19 13:20:00,22.48,22.51,22.48,22.49,10574.0,18.7166,18.7416,18.7166,18.725,10574.0
2016-08-19 13:30:00,22.49,22.5,22.47,22.47,9950.0,18.725,18.7333,18.7083,18.7083,9950.0
2016-08-19 13:40:00,22.47,22.57,22.47,22.56,15408.0,18.7083,18.7916,18.7083,18.7832,15408.0
2016-08-19 13:50:00,22.56,22.57,22.52,22.53,13433.0,18.7832,18.7916,18.7499,18.7583,13433.0
2016-08-19 14:00:00,22.52,22.53,22.5,22.52,12983.0,18.7499,18.7583,18.7333,18.7499,12983.0
2016-08-19 14:10:00,22.52,22.52,22.49,22.51,9568.0,18.7499,18.7499,18.725,18.7416,9568.0
2016-08-19 14:20:00,22.51,22.51,22.45,22.48,19543.0,18.7416,18.7416,18.6916,18.7166,19543.0
2016-08-19 14:30:00,22.48,22.49,22.47,22.47,13457.0,18.7166,18.725,18.7083,18.7083,13457.0
2016-08-19 14:40:00,22.47,22.49,22.44,22.47,27886.0,18.7083,18.725,18.6833,18.7083,27886.0
2016-08-19 14:50:00,22.48,22.51,22.47,22.49,15820.0,18.7166,18.7416,18.7083,18.725,15820.0
2016-08-19 15:00:00,22.5,22.53,22.48,22.53,23171.0,18.7333,18.7583,18.7166,18.7583,23171.0
2016-08-19 15:10:00,22.53,22.53,22.49,22.51,40869.0,18.7583,18.7583,18.725,18.7416,40869.0
2016-08-19 15:20:00,22.51,22.53,22.49,22.53,36326.0,18.7416,18.7583,18.725,18.7583,36326.0
2016-08-19 15:30:00,22.54,22.57,22.53,22.57,29655.0,18.7666,18.7916,18.7583,18.7916,29655.0
2016-08-19 15:40:00,22.57,22.61,22.56,22.58,109272.0,18.7916,18.8249,18.7832,18.7999,109272.0
2016-08-19 15:50:00,22.59,22.59,22.55,22.56,193686.0,18.8082,18.8082,18.7749,18.7832,193686.0
2016-08-22 09:30:00,22.49,22.5,22.27,22.48,34746.0,18.725,18.7333,18.5418,18.7166,34746.0
2016-08-22 09:40:00,22.46,22.52,22.35,22.39,47040.0,18.7,18.7499,18.6084,18.6417,47040.0
2016-08-22 09:50:00,22.4,22.5,22.36,22.49,60990.0,18.65,18.7333,18.6167,18.725,60990.0
2016-08-22 10:00:00,22.48,22.49,22.35,22.36,37467.0,18.7166,18.725,18.6084,18.6167,37467.0
2016-08-22 10:10:00,22.36,22.54,22.36,22.51,38330.0,18.6167,18.7666,18.6167,18.7416,38330.0
2016-08-22 10:20:00,22.52,22.53,22.46,22.52,26009.0,18.7499,18.7583,18.7,18.7499,26009.0
2016-08-22 10:30:00,22.52,22.55,22.45,22.45,33402.0,18.7499,18.7749,18.6916,18.6916,33402.0
2016-08-22 10:40:00,22.45,22.46,22.4,22.4,17347.0,18.6916,18.7,18.65,18.65,17347.0
2016-08-22 10:50:00,22.4,22.42,22.27,22.29,34815.0,18.65,18.6667,18.5418,18.5584,34815.0
2016-08-22 11:00:00,22.28,22.29,22.21,22.23,21272.0,18.5501,18.5584,18.4918,18.5085,21272.0
2016-08-22 11:10:00,22.22,22.23,22.14,22.14,28570.0,18.5002,18.5085,18.4335,18.4335,28570.0
2016-08-22 11:20:00,22.14,22.16,22.07,22.1,25026.0,18.4335,18.4502,18.3753,18.4002,25026.0
2016-08-22 11:30:00,22.1,22.11,22.05,22.07,19748.0,18.4002,18.4086,18.3586,18.3753,19748.0
2016-08-22 11:40:00,22.07,22.1,22.05,22.07,25371.0,18.3753,18.4002,18.3586,18.3753,25371.0
2016-08-22 11:50:00,22.08,22.16,22.06,22.09,57034.0,18.3836,18.4502,18.3669,18.3919,57034.0
2016-08-22 12:00:00,22.09,22.1,22.07,22.09,14398.0,18.3919,18.4002,18.3753,18.3919,14398.0
2016-08-22 12:10:00,22.09,22.1,22.06,22.07,12751.0,18.3919,18.4002,18.3669,18.3753,12751.0
2016-08-22 12:20:00,22.07,22.22,22.07,22.14,24455.0,18.3753,18.5002,18.3753,18.4335,24455.0
2016-08-22 12:30:00,22.14,22.18,22.13,22.17,8900.0,18.4335,18.4668,18.4252,18.4585,8900.0
2016-08-22 12:40:00,22.17,22.18,22.12,22.15,10618.0,18.4585,18.4668,18.4169,18.4419,10618.0
2016-08-22 12:50:00,22.16,22.2,22.15,22.18,9333.0,18.4502,18.4835,18.4419,18.4668,9333.0
2016-08-22 13:00:00,22.19,22.19,22.14,22.14,11016.0,18.4752,18.4752,18.4335,18.4335,11016.0
2016-08-22 13:10:00,22.15,22.16,22.13,22.16,14100.0,18.4419,18.4502,18.4252,18.4502,14100.0
2016-08-22 13:20:00,22.17,22.17,22.07,22.1,22108.0,18.4585,18.4585,18.3753,18.4002,22108.0
2016-08-22 13:30:00,22.1,22.13,22.1,22.11,11259.0,18.4002,18.4252,18.4002,18.4086,11259.0
2016-08-22 13:40:00,22.1,22.17,22.1,22.17,18051.0,18.4002,18.4585,18.4002,18.4585,18051.0
2016-08-22 13:50:00,22.18,22.19,22.15,22.15,17663.0,18.4668,18.4752,18.4419,18.4419,17663.0
2016-08-22 14:00:00,22.16,22.19,22.14,22.15,25193.0,18.4502,18.4752,18.4335,18.4419,25193.0
2016-08-22 14:10:00,22.16,22.16,22.12,22.12,11491.0,18.4502,18.4502,18.4169,18.4169,11491.0
2016-08-22 14:20:00,22.12,22.14,22.08,22.1,24773.0,18.4169,18.4335,18.3836,18.4002,24773.0
2016-08-22 14:30:00,22.1,22.11,22.08,22.11,22808.0,18.4002,18.4086,18.3836,18.4086,22808.0
2016-08-22 14:40:00,22.1,22.12,22.08,22.09,12430.0,18.4002,18.4169,18.3836,18.3919,12430.0
2016-08-22 14:50:00,22.09,22.09,22.06,22.08,18067.0,18.3919,18.3919,18.3669,18.3836,18067.0
2016-08-22 15:00:00,22.07,22.1,22.07,22.1,6992.0,18.3753,18.4002,18.3753,18.4002,6992.0
2016-08-22 15:10:00,22.1,22.1,22.06,22.09,25999.0,18.4002,18.4002,18.3669,18.3919,25999.0
2016-08-22 15:20:00,22.1,22.12,22.08,22.12,17034.0,18.4002,18.4169,18.3836,18.4169,17034.0
2016-08-22 15:30:00,22.12,22.12,22.1,22.1,10501.0,18.4169,18.4169,18.4002,18.4002,10501.0
2016-08-22 15:40:00,22.11,22.14,22.1,22.14,50447.0,18.4086,18.4335,18.4002,18.4335,50447.0
2016-08-22 15:50:00,22.14,22.18,22.13,22.17,90202.0,18.4335,18.4668,18.4252,18.4585,90202.0
2016-08-23 09:30:00,22.36,22.43,22.31,22.37,29666.0,18.6167,18.675,18.5751,18.625,29666.0
2016-08-23 09:40:00,22.37,22.56,22.33,22.51,56608.0,18.625,18.7832,18.5917,18.7416,56608.0
2016-08-23 09:50:00,22.51,22.58,22.48,22.55,89124.0,18.7416,18.7999,18.7166,18.7749,89124.0
2016-08-23 10:00:00,22.55,22.8,22.54,22.73,104979.0,18.7749,18.9831,18.7666,18.9248,104979.0
2016-08-23 10:10:00,22.71,22.76,22.71,22.72,37027.0,18.9081,18.9497,18.9081,18.9164,37027.0
2016-08-23 10:20:00,22.72,22.74,22.62,22.67,33533.0,18.9164,18.9331,18.8332,18.8748,33533.0
2016-08-23 10:30:00,22.67,22.67,22.57,22.59,28761.0,18.8748,18.8748,18.7916,18.8082,28761.0
2016-08-23 10:40:00,22.59,22.64,22.5,22.61,45101.0,18.8082,18.8498,18.7333,18.8249,45101.0
2016-08-23 10:50:00,22.6,22.64,22.57,22.63,18895.0,18.8165,18.8498,18.7916,18.8415,18895.0
2016-08-23 11:00:00,22.64,22.64,22.51,22.52,31727.0,18.8498,18.8498,18.7416,18.7499,31727.0
2016-08-23 11:10:00,22.51,22.59,22.46,22.59,33513.0,18.7416,18.8082,18.7,18.8082,33513.0
2016-08-23 11:20:00,22.59,22.61,22.55,22.58,32013.0,18.8082,18.8249,18.7749,18.7999,32013.0
2016-08-23 11:30:00,22.58,22.65,22.57,22.64,23626.0,18.7999,18.8582,18.7916,18.8498,23626.0
2016-08-23 11:40:00,22.64,22.67,22.59,22.62,18069.0,18.8498,18.8748,18.8082,18.8332,18069.0
2016-08-23 11:50:00,22.63,22.64,22.57,22.6,27610.0,18.8415,18.8498,18.7916,18.8165,27610.0
2016-08-23 12:00:00,22.61,22.64,22.61,22.62,11647.0,18.8249,18.8498,18.8249,18.8332,11647.0
2016-08-23 12:10:00,22.63,22.66,22.62,22.64,17014.0,18.8415,18.8665,18.8332,18.8498,17014.0
2016-08-23 12:20:00,22.64,22.65,22.61,22.64,13731.0,18.8498,18.8582,18.8249,18.8498,13731.0
2016-08-23 12:30:00,22.63,22.66,22.61,22.63,27595.0,18.8415,18.8665,18.8249,18.8415,27595.0
2016-08-23 12:40:00,22.64,22.66,22.63,22.65,12459.0,18.8498,18.8665,18.8415,18.8582,12459.0
2016-08-23 12:50:00,22.66,22.66,22.58,22.62,25037.0,18.8665,18.8665,18.7999,18.8332,25037.0
2016-08-23 13:00:00,22.61,22.67,22.6,22.66,16524.0,18.8249,18.8748,18.8165,18.8665,16524.0
2016-08-23 13:10:00,22.66,22.71,22.66,22.7,11465.0,18.8665,18.9081,18.8665,18.8998,11465.0
2016-08-23 13:20:00,22.7,22.73,22.7,22.73,13962.0,18.8998,18.9248,18.8998,18.9248,13962.0
2016-08-23 13:30:00,22.74,22.74,22.67,22.7,18518.0,18.9331,18.9331,18.8748,18.8998,18518.0
2016-08-23 13:40:00,22.71,22.72,22.68,22.71,14649.0,18.9081,18.9164,18.8831,18.9081,14649.0
2016-08-23 13:50:00,22.71,22.75,22.67,22.68,31913.0,18.9081,18.9414,18.8748,18.8831,31913.0
2016-08-23 14:00:00,22.69,22.71,22.67,22.67,12151.0,18.8915,18.9081,18.8748,18.8748,12151.0
2016-08-23 14:10:00,22.68,22.69,22.66,22.66,9028.0,18.8831,18.8915,18.8665,18.8665,9028.0
2016-08-23 14:20:00,22.67,22.69,22.66,22.69,8383.0,18.8748,18.8915,18.8665,18.8915,8383.0
2016-08-23 14:30:00,22.69,22.69,22.66,22.66,8100.0,18.8915,18.8915,18.8665,18.8665,8100.0
2016-08-23 14:40:00,22.67,22.67,22.65,22.67,12591.0,18.8748,18.8748,18.8582,18.8748,12591.0
2016-08-23 14:50:00,22.66,22.66,22.64,22.65,29527.0,18.8665,18.8665,18.8498,18.8582,29527.0
2016-08-23 15:00:00,22.66,22.68,22.64,22.68,31171.0,18.8665,18.8831,18.8498,18.8831,31171.0
2016-08-23 15:10:00,22.67,22.73,22.66,22.71,39655.0,18.8748,18.9248,18.8665,18.9081,39655.0
2016-08-23 15:20:00,22.72,22.76,22.72,22.76,41576.0,18.9164,18.9497,18.9164,18.9497,41576.0
2016-08-23 15:30:00,22.76,22.78,22.71,22.75,82659.0,18.9497,18.9664,18.9081,18.9414,82659.0
2016-08-23 15:40:00,22.75,22.77,22.65,22.68,169259.0,18.9414,18.9581,18.8582,18.8831,169259.0
2016-08-23 15:50:00,22.68,22.73,22.68,22.72,185083.0,18.8831,18.9248,18.8831,18.9164,185083.0
2016-08-24 09:30:00,22.4,22.4,21.91,22.07,109950.0,18.65,18.65,18.242,18.3753,109950.0
2016-08-24 09:40:00,22.08,22.14,21.92,21.94,81657.0,18.3836,18.4335,18.2504,18.267,81657.0
2016-08-24 09:50:00,21.95,22.23,21.9,22.17,65867.0,18.2754,18.5085,18.2337,18.4585,65867.0
2016-08-24 10:00:00,22.19,22.19,22.04,22.06,64149.0,18.4752,18.4752,18.3503,18.3669,64149.0
2016-08-24 10:10:00,22.07,22.2,22.06,22.19,73992.0,18.3753,18.4835,18.3669,18.4752,73992.0
2016-08-24 10:20:00,22.19,22.22,22.13,22.17,45068.0,18.4752,18.5002,18.4252,18.4585,45068.0
2016-08-24 10:30:00,22.15,22.17,22.02,22.02,38418.0,18.4419,18.4585,18.3336,18.3336,38418.0
2016-08-24 10:40:00,22.01,22.04,21.95,22.0,48436.0,18.3253,18.3503,18.2754,18.317,48436.0
2016-08-24 10:50:00,22.0,22.07,21.97,22.05,35833.0,18.317,18.3753,18.292,18.3586,35833.0
2016-08-24 11:00:00,22.06,22.2,22.06,22.16,25484.0,18.3669,18.4835,18.3669,18.4502,25484.0
2016-08-24 11:10:00,22.16,22.18,22.08,22.12,39417.0,18.4502,18.4668,18.3836,18.4169,39417.0
2016-08-24 11:20:00,22.13,22.16,22.09,22.16,25905.0,18.4252,18.4502,18.3919,18.4502,25905.0
2016-08-24 11:30:00,22.16,22.16,22.1,22.11,20623.0,18.4502,18.4502,18.4002,18.4086,20623.0
2016-08-24 11:40:00,22.12,22.19,22.1,22.19,52456.0,18.4169,18.4752,18.4002,18.4752,52456.0
2016-08-24 11:50:00,22.19,22.29,22.19,22.26,49112.0,18.4752,18.5584,18.4752,18.5335,49112.0
2016-08-24 12:00:00,22.27,22.3,22.24,22.29,49824.0,18.5418,18.5668,18.5168,18.5584,49824.0
2016-08-24 12:10:00,22.29,22.33,22.28,22.32,27667.0,18.5584,18.5917,18.5501,18.5834,27667.0
2016-08-24 12:20:00,22.32,22.35,22.32,22.34,18802.0,18.5834,18.6084,18.5834,18.6001,18802.0
2016-08-24 12:30:00,22.34,22.4,22.33,22.39,37284.0,18.6001,18.65,18.5917,18.6417,37284.0
2016-08-24 12:40:00,22.4,22.42,22.38,22.42,29380.0,18.65,18.6667,18.6334,18.6667,29380.0
2016-08-24 12:50:00,22.42,22.42,22.38,22.41,24179.0,18.6667,18.6667,18.6334,18.6583,24179.0
2016-08-24 13:00:00,22.41,22.41,22.35,22.35,30110.0,18.6583,18.6583,18.6084,18.6084,30110.0
2016-08-24 13:10:00,22.35,22.35,22.29,22.3,17516.0,18.6084,18.6084,18.5584,18.5668,17516.0
2016-08-24 13:20:00,22.3,22.31,22.25,22.27,33871.0,18.5668,18.5751,18.5251,18.5418,33871.0
2016-08-24 13:30:00,22.27,22.29,22.24,22.26,24137.0,18.5418,18.5584,18.5168,18.5335,24137.0
2016-08-24 13:40:00,22.26,22.27,22.24,22.27,5200.0,18.5335,18.5418,18.5168,18.5418,5200.0
2016-08-24 13:50:00,22.27,22.29,22.25,22.26,12794.0,18.5418,18.5584,18.5251,18.5335,12794.0
2016-08-24 14:00:00,22.26,22.26,22.2,22.2,13965.0,18.5335,18.5335,18.4835,18.4835,13965.0
2016-08-24 14:10:00,22.2,22.22,22.19,22.21,16890.0,18.4835,18.5002,18.4752,18.4918,16890.0
2016-08-24 14:20:00,22.2,22.21,22.13,22.18,16695.0,18.4835,18.4918,18.4252,18.4668,16695.0
2016-08-24 14:30:00,22.18,22.18,22.14,22.16,22560.0,18.4668,18.4668,18.4335,18.4502,22560.0
2016-08-24 14:40:00,22.16,22.2,22.16,22.19,42009.0,18.4502,18.4835,18.4502,18.4752,42009.0
2016-08-24 14:50:00,22.2,22.26,22.19,22.26,26465.0,18.4835,18.5335,18.4752,18.5335,26465.0
2016-08-24 15:00:00,22.26,22.27,22.19,22.2,33930.0,18.5335,18.5418,18.4752,18.4835,33930.0
2016-08-24 15:10:00,22.19,22.22,22.19,22.2,19031.0,18.4752,18.5002,18.4752,18.4835,19031.0
2016-08-24 15:20:00,22.21,22.23,22.2,22.23,15825.0,18.4918,18.5085,18.4835,18.5085,15825.0
2016-08-24 15:30:00,22.22,22.25,22.21,22.21,47016.0,18.5002,18.5251,18.4918,18.4918,47016.0
2016-08-24 15:40:00,22.21,22.26,22.2,22.25,146743.0,18.4918,18.5335,18.4835,18.5251,146743.0
2016-08-24 15:50:00,22.26,22.32,22.25,22.3,292385.0,18.5335,18.5834,18.5251,18.5668,292385.0
2016-08-25 09:30:00,22.26,22.48,22.23,22.37,45453.0,18.5335,18.7166,18.5085,18.625,45453.0
2016-08-25 09:40:00,22.4,22.4,22.34,22.39,33306.0,18.65,18.65,18.6001,18.6417,33306.0
2016-08-25 09:50:00,22.39,22.63,22.35,22.63,42912.0,18.6417,18.8415,18.6084,18.8415,42912.0
2016-08-25 10:00:00,22.62,22.75,22.57,22.58,75099.0,18.8332,18.9414,18.7916,18.7999,75099.0
2016-08-25 10:10:00,22.59,22.62,22.52,22.61,44266.0,18.8082,18.8332,18.7499,18.8249,44266.0
2016-08-25 10:20:00,22.62,22.73,22.61,22.72,40360.0,18.8332,18.9248,18.8249,18.9164,40360.0
2016-08-25 10:30:00,22.71,22.72,22.6,22.6,38617.0,18.9081,18.9164,18.8165,18.8165,38617.0
2016-08-25 10:40:00,22.59,22.71,22.59,22.66,35934.0,18.8082,18.9081,18.8082,18.8665,35934.0
2016-08-25 10:50:00,22.66,22.68,22.6,22.66,18179.0,18.8665,18.8831,18.8165,18.8665,18179.0
2016-08-25 11:00:00,22.66,22.78,22.66,22.78,36204.0,18.8665,18.9664,18.8665,18.9664,36204.0
2016-08-25 11:10:00,22.77,22.89,22.76,22.88,37293.0,18.9581,19.058,18.9497,19.0497,37293.0
2016-08-25 11:20:00,22.88,22.91,22.81,22.83,36419.0,19.0497,19.0746,18.9914,19.008,36419.0
2016-08-25 11:30:00,22.83,22.87,22.75,22.75,22116.0,19.008,19.0413,18.9414,18.9414,22116.0
2016-08-25 11:40:00,22.75,22.75,22.66,22.74,16081.0,18.9414,18.9414,18.8665,18.9331,16081.0
2016-08-25 11:50:00,22.74,22.76,22.71,22.74,17310.0,18.9331,18.9497,18.9081,18.9331,17310.0
2016-08-25 12:00:00,22.74,22.77,22.68,22.68,29896.0,18.9331,18.9581,18.8831,18.8831,29896.0
2016-08-25 12:10:00,22.68,22.69,22.66,22.66,15821.0,18.8831,18.8915,18.8665,18.8665,15821.0
2016-08-25 12:20:00,22.66,22.73,22.65,22.66,21192.0,18.8665,18.9248,18.8582,18.8665,21192.0
2016-08-25 12:30:00,22.68,22.71,22.64,22.67,14138.0,18.8831,18.9081,18.8498,18.8748,14138.0
2016-08-25 12:40:00,22.68,22.69,22.64,22.66,11543.0,18.8831,18.8915,18.8498,18.8665,11543.0
2016-08-25 12:50:00,22.65,22.66,22.64,22.66,10728.0,18.8582,18.8665,18.8498,18.8665,10728.0
2016-08-25 13:00:00,22.66,22.67,22.64,22.64,14718.0,18.8665,18.8748,18.8498,18.8498,14718.0
2016-08-25 13:10:00,22.64,22.66,22.64,22.66,12958.0,18.8498,18.8665,18.8498,18.8665,12958.0
2016-08-25 13:20:00,22.66,22.67,22.63,22.64,19408.0,18.8665,18.8748,18.8415,18.8498,19408.0
2016-08-25 13:30:00,22.64,22.66,22.56,22.56,36735.0,18.8498,18.8665,18.7832,18.7832,36735.0
2016-08-25 13:40:00,22.57,22.6,22.56,22.57,26872.0,18.7916,18.8165,18.7832,18.7916,26872.0
2016-08-25 13:50:00,22.58,22.62,22.58,22.61,15125.0,18.7999,18.8332,18.7999,18.8249,15125.0
2016-08-25 14:00:00,22.6,22.62,22.54,22.57,11097.0,18.8165,18.8332,18.7666,18.7916,11097.0
2016-08-25 14:10:00,22.56,22.62,22.56,22.61,9432.0,18.7832,18.8332,18.7832,18.8249,9432.0
2016-08-25 14:20:00,22.61,22.61,22.57,22.59,14076.0,18.8249,18.8249,18.7916,18.8082,14076.0
2016-08-25 14:30:00,22.58,22.6,22.54,22.55,16770.0,18.7999,18.8165,18.7666,18.7749,16770.0
2016-08-25 14:40:00,22.55,22.57,22.52,22.53,13029.0,18.7749,18.7916,18.7499,18.7583,13029.0
2016-08-25 14:50:00,22.52,22.54,22.51,22.52,22343.0,18.7499,18.7666,18.7416,18.7499,22343.0
2016-08-25 15:00:00,22.53,22.55,22.51,22.55,15743.0,18.7583,18.7749,18.7416,18.7749,15743.0
2016-08-25 15:10:00,22.55,22.57,22.51,22.53,12630.0,18.7749,18.7916,18.7416,18.7583,12630.0
2016-08-25 15:20:00,22.53,22.6,22.52,22.59,20344.0,18.7583,18.8165,18.7499,18.8082,20344.0
2016-08-25 15:30:00,22.58,22.61,22.57,22.61,29811.0,18.7999,18.8249,18.7916,18.8249,29811.0
2016-08-25 15:40:00,22.6,22.67,22.56,22.63,90151.0,18.8165,18.8748,18.7832,18.8415,90151.0
2016-08-25 15:50:00,22.62,22.7,22.62,22.63,182058.0,18.8332,18.8998,18.8332,18.8415,182058.0
2016-08-26 09:30:00,22.72,23.06,22.68,23.01,83712.0,18.9164,19.1995,18.8831,19.1579,83712.0
2016-08-26 09:40:00,22.98,23.05,22.84,23.0,198258.0,19.1329,19.1912,19.0164,19.1496,198258.0
2016-08-26 09:50:00,23.01,23.18,22.98,23.04,122242.0,19.1579,19.2994,19.1329,19.1829,122242.0
2016-08-26 10:00:00,23.03,23.19,22.99,23.11,140470.0,19.1745,19.3078,19.1412,19.2412,140470.0
2016-08-26 10:10:00,23.11,23.18,23.01,23.18,43966.0,19.2412,19.2994,19.1579,19.2994,43966.0
2016-08-26 10:20:00,23.19,23.29,23.14,23.21,64527.0,19.3078,19.391,19.2661,19.3244,64527.0
2016-08-26 10:30:00,23.22,23.23,23.05,23.05,69305.0,19.3327,19.3411,19.1912,19.1912,69305.0
2016-08-26 10:40:00,23.05,23.05,23.0,23.03,63396.0,19.1912,19.1912,19.1496,19.1745,63396.0
2016-08-26 10:50:00,23.03,23.05,23.0,23.01,46138.0,19.1745,19.1912,19.1496,19.1579,46138.0
2016-08-26 11:00:00,23.01,23.04,22.96,22.96,64499.0,19.1579,19.1829,19.1163,19.1163,64499.0
2016-08-26 11:10:00,22.96,23.03,22.93,22.93,35271.0,19.1163,19.1745,19.0913,19.0913,35271.0
2016-08-26 11:20:00,22.92,22.98,22.92,22.94,30674.0,19.083,19.1329,19.083,19.0996,30674.0
2016-08-26 11:30:00,22.92,22.96,22.92,22.94,29826.0,19.083,19.1163,19.083,19.0996,29826.0
2016-08-26 11:40:00,22.94,22.95,22.73,22.75,55753.0,19.0996,19.1079,18.9248,18.9414,55753.0
2016-08-26 11:50:00,22.73,22.74,22.59,22.6,36012.0,18.9248,18.9331,18.8082,18.8165,36012.0
2016-08-26 12:00:00,22.6,22.63,22.53,22.62,64762.0,18.8165,18.8415,18.7583,18.8332,64762.0
2016-08-26 12:10:00,22.62,22.68,22.56,22.66,36505.0,18.8332,18.8831,18.7832,18.8665,36505.0
2016-08-26 12:20:00,22.67,22.72,22.65,22.69,21662.0,18.8748,18.9164,18.8582,18.8915,21662.0
2016-08-26 12:30:00,22.68,22.68,22.58,22.62,27279.0,18.8831,18.8831,18.7999,18.8332,27279.0
2016-08-26 12:40:00,22.62,22.66,22.6,22.66,24449.0,18.8332,18.8665,18.8165,18.8665,24449.0
2016-08-26 12:50:00,22.66,22.7,22.64,22.68,28203.0,18.8665,18.8998,18.8498,18.8831,28203.0
2016-08-26 13:00:00,22.68,22.71,22.63,22.64,15084.0,18.8831,18.9081,18.8415,18.8498,15084.0
2016-08-26 13:10:00,22.63,22.64,22.59,22.6,35430.0,18.8415,18.8498,18.8082,18.8165,35430.0
2016-08-26 13:20:00,22.59,22.59,22.48,22.54,56148.0,18.8082,18.8082,18.7166,18.7666,56148.0
2016-08-26 13:30:00,22.53,22.76,22.52,22.63,111276.0,18.7583,18.9497,18.7499,18.8415,111276.0
2016-08-26 13:40:00,22.62,22.75,22.59,22.74,58114.0,18.8332,18.9414,18.8082,18.9331,58114.0
2016-08-26 13:50:00,22.72,22.76,22.58,22.71,148424.0,18.9164,18.9497,18.7999,18.9081,148424.0
2016-08-26 14:00:00,22.7,22.72,22.55,22.58,57726.0,18.8998,18.9164,18.7749,18.7999,57726.0
2016-08-26 14:10:00,22.57,22.61,22.54,22.58,37505.0,18.7916,18.8249,18.7666,18.7999,37505.0
2016-08-26 14:20:00,22.57,22.58,22.45,22.52,129795.0,18.7916,18.7999,18.6916,18.7499,129795.0
2016-08-26 14:30:00,22.51,22.52,22.45,22.51,51221.0,18.7416,18.7499,18.6916,18.7416,51221.0
2016-08-26 14:40:00,22.5,22.5,22.46,22.46,31757.0,18.7333,18.7333,18.7,18.7,31757.0
2016-08-26 14:50:00,22.47,22.47,22.33,22.39,93931.0,18.7083,18.7083,18.5917,18.6417,93931.0
2016-08-26 15:00:00,22.4,22.41,22.3,22.31,71409.0,18.65,18.6583,18.5668,18.5751,71409.0
2016-08-26 15:10:00,22.32,22.45,22.32,22.42,63988.0,18.5834,18.6916,18.5834,18.6667,63988.0
2016-08-26 15:20:00,22.42,22.47,22.39,22.46,28355.0,18.6667,18.7083,18.6417,18.7,28355.0
2016-08-26 15:30:00,22.46,22.56,22.45,22.55,88355.0,18.7,18.7832,18.6916,18.7749,88355.0
2016-08-26 15:40:00,22.56,22.63,22.55,22.62,78443.0,18.7832,18.8415,18.7749,18.8332,78443.0
2016-08-26 15:50:00,22.61,22.64,22.58,22.63,244726.0,18.8249,18.8498,18.7999,18.8415,244726.0
2016-08-29 09:30:00,22.62,22.73,22.54,22.68,81682.0,18.8332,18.9248,18.7666,18.8831,81682.0
2016-08-29 09:40:00,22.68,23.12,22.68,23.09,148144.0,18.8831,19.2495,18.8831,19.2245,148144.0
2016-08-29 09:50:00,23.1,23.11,22.94,23.08,95318.0,19.2328,19.2412,19.0996,19.2162,95318.0
2016-08-29 10:00:00,23.07,23.26,23.0,23.23,168815.0,19.2079,19.366,19.1496,19.3411,168815.0
2016-08-29 10:10:00,23.21,23.26,23.07,23.12,75824.0,19.3244,19.366,19.2079,19.2495,75824.0
2016-08-29 10:20:00,23.11,23.15,23.02,23.1,163751.0,19.2412,19.2745,19.1662,19.2328,163751.0
2016-08-29 10:30:00,23.1,23.15,23.0,23.07,171004.0,19.2328,19.2745,19.1496,19.2079,171004.0
2016-08-29 10:40:00,23.07,23.18,23.06,23.15,114873.0,19.2079,19.2994,19.1995,19.2745,114873.0
2016-08-29 10:50:00,23.17,23.19,23.12,23.14,126046.0,19.2911,19.3078,19.2495,19.2661,126046.0
2016-08-29 11:00:00,23.14,23.29,23.13,23.19,175844.0,19.2661,19.391,19.2578,19.3078,175844.0
2016-08-29 11:10:00,23.18,23.22,23.04,23.05,71084.0,19.2994,19.3327,19.1829,19.1912,71084.0
2016-08-29 11:20:00,23.05,23.13,23.01,23.08,81266.0,19.1912,19.2578,19.1579,19.2162,81266.0
2016-08-29 11:30:00,23.08,23.17,23.06,23.13,69007.0,19.2162,19.2911,19.1995,19.2578,69007.0
2016-08-29 11:40:00,23.12,23.24,23.11,23.16,67521.0,19.2495,19.3494,19.2412,19.2828,67521.0
2016-08-29 11:50:00,23.17,23.17,23.05,23.08,44639.0,19.2911,19.2911,19.1912,19.2162,44639.0
2016-08-29 12:00:00,23.08,23.16,23.05,23.15,29227.0,19.2162,19.2828,19.1912,19.2745,29227.0
2016-08-29 12:10:00,23.15,23.18,23.01,23.02,29188.0,19.2745,19.2994,19.1579,19.1662,29188.0
2016-08-29 12:20:00,23.02,23.06,23.0,23.03,35054.0,19.1662,19.1995,19.1496,19.1745,35054.0
2016-08-29 12:30:00,23.03,23.03,22.96,22.99,64860.0,19.1745,19.1745,19.1163,19.1412,64860.0
2016-08-29 12:40:00,22.99,22.99,22.93,22.96,75252.0,19.1412,19.1412,19.0913,19.1163,75252.0
2016-08-29 12:50:00,22.96,23.13,22.96,23.13,71263.0,19.1163,19.2578,19.1163,19.2578,71263.0
2016-08-29 13:00:00,23.13,23.14,23.07,23.09,49328.0,19.2578,19.2661,19.2079,19.2245,49328.0
2016-08-29 13:10:00,23.08,23.08,23.04,23.07,42606.0,19.2162,19.2162,19.1829,19.2079,42606.0
2016-08-29 13:20:00,23.07,23.08,22.95,22.96,67687.0,19.2079,19.2162,19.1079,19.1163,67687.0
2016-08-29 13:30:00,22.97,22.98,22.95,22.96,54197.0,19.1246,19.1329,19.1079,19.1163,54197.0
2016-08-29 13:40:00,22.96,22.97,22.94,22.94,55477.0,19.1163,19.1246,19.0996,19.0996,55477.0
2016-08-29 13:50:00,22.95,22.95,22.84,22.85,121622.0,19.1079,19.1079,19.0164,19.0247,121622.0
2016-08-29 14:00:00,22.85,22.91,22.75,22.88,236453.0,19.0247,19.0746,18.9414,19.0497,236453.0
2016-08-29 14:10:00,22.88,22.93,22.83,22.83,74558.0,19.0497,19.0913,19.008,19.008,74558.0
2016-08-29 14:20:00,22.84,22.86,22.72,22.74,97912.0,19.0164,19.033,18.9164,18.9331,97912.0
2016-08-29 14:30:00,22.75,22.82,22.72,22.8,78416.0,18.9414,18.9997,18.9164,18.9831,78416.0
2016-08-29 14:40:00,22.81,22.81,22.69,22.73,103060.0,18.9914,18.9914,18.8915,18.9248,103060.0
2016-08-29 14:50:00,22.74,22.75,22.63,22.67,71870.0,18.9331,18.9414,18.8415,18.8748,71870.0
2016-08-29 15:00:00,22.67,22.67,22.57,22.6,134899.0,18.8748,18.8748,18.7916,18.8165,134899.0
2016-08-29 15:10:00,22.6,22.75,22.59,22.65,108284.0,18.8165,18.9414,18.8082,18.8582,108284.0
2016-08-29 15:20:00,22.64,22.66,22.59,22.63,229437.0,18.8498,18.8665,18.8082,18.8415,229437.0
2016-08-29 15:30:00,22.64,22.79,22.63,22.79,166551.0,18.8498,18.9747,18.8415,18.9747,166551.0
2016-08-29 15:40:00,22.79,22.86,22.76,22.84,314791.0,18.9747,19.033,18.9497,19.0164,314791.0
2016-08-29 15:50:00,22.85,23.0,22.84,22.95,617074.0,19.0247,19.1496,19.0164,19.1079,617074.0
2016-08-30 09:30:00,19.5,19.51,18.83,19.03,2169903.0,16.2355,16.2438,15.6777,15.8442,2169903.0
2016-08-30 09:40:00,19.02,19.13,18.55,18.55,1838859.0,15.8359,15.9274,15.4445,15.4445,1838859.0
2016-08-30 09:50:00,18.55,18.63,18.37,18.54,1617106.0,15.4445,15.5112,15.2947,15.4362,1617106.0
2016-08-30 10:00:00,18.54,18.56,18.13,18.16,1754656.0,15.4362,15.4529,15.0949,15.1198,1754656.0
2016-08-30 10:10:00,18.15,18.33,18.12,18.21,915296.0,15.1115,15.2614,15.0865,15.1615,915296.0
2016-08-30 10:20:00,18.21,18.54,18.17,18.44,1060193.0,15.1615,15.4362,15.1282,15.353,1060193.0
2016-08-30 10:30:00,18.44,18.6,18.33,18.51,817122.0,15.353,15.4862,15.2614,15.4112,817122.0
2016-08-30 10:40:00,18.51,18.83,18.5,18.83,937892.0,15.4112,15.6777,15.4029,15.6777,937892.0
2016-08-30 10:50:00,18.82,18.83,18.53,18.64,920724.0,15.6693,15.6777,15.4279,15.5195,920724.0
2016-08-30 11:00:00,18.64,18.64,18.25,18.33,640518.0,15.5195,15.5195,15.1948,15.2614,640518.0
2016-08-30 11:10:00,18.33,18.4,18.25,18.29,345864.0,15.2614,15.3197,15.1948,15.2281,345864.0
2016-08-30 11:20:00,18.29,18.44,18.28,18.3,236466.0,15.2281,15.353,15.2197,15.2364,236466.0
2016-08-30 11:30:00,18.3,18.33,18.2,18.27,436897.0,15.2364,15.2614,15.1531,15.2114,436897.0
2016-08-30 11:40:00,18.27,18.3,18.2,18.26,263992.0,15.2114,15.2364,15.1531,15.2031,263992.0
2016-08-30 11:50:00,18.25,18.39,18.21,18.25,296706.0,15.1948,15.3113,15.1615,15.1948,296706.0
2016-08-30 12:00:00,18.25,18.29,18.18,18.21,352359.0,15.1948,15.2281,15.1365,15.1615,352359.0
2016-08-30 12:10:00,18.21,18.27,18.17,18.26,255540.0,15.1615,15.2114,15.1282,15.2031,255540.0
2016-08-30 12:20:00,18.25,18.26,18.17,18.23,164752.0,15.1948,15.2031,15.1282,15.1781,164752.0
2016-08-30 12:30:00,18.23,18.31,18.15,18.3,347061.0,15.1781,15.2447,15.1115,15.2364,347061.0
2016-08-30 12:40:00,18.3,18.32,18.2,18.23,222711.0,15.2364,15.253,15.1531,15.1781,222711.0
2016-08-30 12:50:00,18.23,18.24,18.18,18.19,114302.0,15.1781,15.1864,15.1365,15.1448,114302.0
2016-08-30 13:00:00,18.19,18.19,18.12,18.14,296261.0,15.1448,15.1448,15.0865,15.1032,296261.0
2016-08-30 13:10:00,18.14,18.17,18.12,18.13,164063.0,15.1032,15.1282,15.0865,15.0949,164063.0
2016-08-30 13:20:00,18.12,18.13,18.06,18.11,426520.0,15.0865,15.0949,15.0366,15.0782,426520.0
2016-08-30 13:30:00,18.11,18.15,18.06,18.15,268806.0,15.0782,15.1115,15.0366,15.1115,268806.0
2016-08-30 13:40:00,18.14,18.24,18.1,18.13,252925.0,15.1032,15.1864,15.0699,15.0949,252925.0
2016-08-30 13:50:00,18.12,18.15,18.11,18.12,83703.0,15.0865,15.1115,15.0782,15.0865,83703.0
2016-08-30 14:00:00,18.12,18.23,18.08,18.21,276431.0,15.0865,15.1781,15.0532,15.1615,276431.0
2016-08-30 14:10:00,18.21,18.39,18.14,18.15,528510.0,15.1615,15.3113,15.1032,15.1115,528510.0
2016-08-30 14:20:00,18.15,18.28,18.13,18.22,257613.0,15.1115,15.2197,15.0949,15.1698,257613.0
2016-08-30 14:30:00,18.22,18.23,18.14,18.2,205656.0,15.1698,15.1781,15.1032,15.1531,205656.0
2016-08-30 14:40:00,18.2,18.21,18.14,18.19,149300.0,15.1531,15.1615,15.1032,15.1448,149300.0
2016-08-30 14:50:00,18.19,18.25,18.13,18.21,247375.0,15.1448,15.1948,15.0949,15.1615,247375.0
2016-08-30 15:00:00,18.2,18.21,18.17,18.17,159605.0,15.1531,15.1615,15.1282,15.1282,159605.0
2016-08-30 15:10:00,18.18,18.27,18.14,18.24,303024.0,15.1365,15.2114,15.1032,15.1864,303024.0
2016-08-30 15:20:00,18.23,18.27,18.21,18.23,194359.0,15.1781,15.2114,15.1615,15.1781,194359.0
2016-08-30 15:30:00,18.23,18.28,18.22,18.25,430495.0,15.1781,15.2197,15.1698,15.1948,430495.0
2016-08-30 15:40:00,18.26,18.31,18.25,18.28,561170.0,15.2031,15.2447,15.1948,15.2197,561170.0
2016-08-30 15:50:00,18.28,18.3,18.24,18.29,930116.0,15.2197,15.2364,15.1864,15.2281,930116.0
2016-08-31 09:30:00,18.11,18.25,18.0,18.08,584641.0,15.2482,15.3661,15.1556,15.2229,584641.0
2016-08-31 09:40:00,18.09,18.19,18.02,18.18,281296.0,15.2314,15.3156,15.1724,15.3071,281296.0
2016-08-31 09:50:00,18.19,18.2,18.1,18.13,217690.0,15.3156,15.324,15.2398,15.265,217690.0
2016-08-31 10:00:00,18.13,18.3,18.11,18.27,290471.0,15.265,15.4082,15.2482,15.3829,290471.0
2016-08-31 10:10:00,18.27,18.28,18.11,18.13,251519.0,15.3829,15.3913,15.2482,15.265,251519.0
2016-08-31 10:20:00,18.13,18.14,18.03,18.04,233875.0,15.265,15.2735,15.1808,15.1893,233875.0
2016-08-31 10:30:00,18.04,18.04,17.87,17.91,414024.0,15.1893,15.1893,15.0461,15.0798,414024.0
2016-08-31 10:40:00,17.92,17.93,17.81,17.82,196265.0,15.0882,15.0966,14.9956,15.004,196265.0
2016-08-31 10:50:00,17.83,17.88,17.81,17.82,87017.0,15.0124,15.0545,14.9956,15.004,87017.0
2016-08-31 11:00:00,17.81,17.82,17.81,17.82,83481.0,14.9956,15.004,14.9956,15.004,83481.0
2016-08-31 11:10:00,17.82,17.89,17.8,17.83,454655.0,15.004,15.063,14.9872,15.0124,454655.0
2016-08-31 11:20:00,17.82,17.83,17.76,17.8,250534.0,15.004,15.0124,14.9535,14.9872,250534.0
2016-08-31 11:30:00,17.8,17.81,17.71,17.72,130438.0,14.9872,14.9956,14.9114,14.9198,130438.0
2016-08-31 11:40:00,17.72,17.73,17.63,17.65,190306.0,14.9198,14.9282,14.844,14.8609,190306.0
2016-08-31 11:50:00,17.66,17.75,17.64,17.72,134203.0,14.8693,14.9451,14.8525,14.9198,134203.0
2016-08-31 12:00:00,17.71,17.75,17.65,17.72,108922.0,14.9114,14.9451,14.8609,14.9198,108922.0
2016-08-31 12:10:00,17.72,17.81,17.72,17.73,86535.0,14.9198,14.9956,14.9198,14.9282,86535.0
2016-08-31 12:20:00,17.73,17.82,17.7,17.8,139320.0,14.9282,15.004,14.903,14.9872,139320.0
2016-08-31 12:30:00,17.8,17.88,17.75,17.86,99336.0,14.9872,15.0545,14.9451,15.0377,99336.0
2016-08-31 12:40:00,17.87,17.9,17.85,17.86,99394.0,15.0461,15.0714,15.0293,15.0377,99394.0
2016-08-31 12:50:00,17.87,17.88,17.81,17.82,88973.0,15.0461,15.0545,14.9956,15.004,88973.0
2016-08-31 13:00:00,17.82,17.83,17.78,17.8,183916.0,15.004,15.0124,14.9703,14.9872,183916.0
2016-08-31 13:10:00,17.79,17.8,17.72,17.73,108423.0,14.9788,14.9872,14.9198,14.9282,108423.0
2016-08-31 13:20:00,17.74,17.79,17.69,17.78,111153.0,14.9367,14.9788,14.8946,14.9703,111153.0
2016-08-31 13:30:00,17.78,17.78,17.69,17.69,77676.0,14.9703,14.9703,14.8946,14.8946,77676.0
2016-08-31 13:40:00,17.7,17.77,17.68,17.73,93862.0,14.903,14.9619,14.8861,14.9282,93862.0
2016-08-31 13:50:00,17.74,17.77,17.72,17.77,53568.0,14.9367,14.9619,14.9198,14.9619,53568.0
2016-08-31 14:00:00,17.77,17.87,17.76,17.81,108560.0,14.9619,15.0461,14.9535,14.9956,108560.0
2016-08-31 14:10:00,17.82,17.87,17.81,17.81,78027.0,15.004,15.0461,14.9956,14.9956,78027.0
2016-08-31 14:20:00,17.82,17.85,17.81,17.82,51861.0,15.004,15.0293,14.9956,15.004,51861.0
2016-08-31 14:30:00,17.83,17.83,17.77,17.8,73217.0,15.0124,15.0124,14.9619,14.9872,73217.0
2016-08-31 14:40:00,17.8,17.8,17.73,17.73,70566.0,14.9872,14.9872,14.9282,14.9282,70566.0
2016-08-31 14:50:00,17.73,17.78,17.7,17.75,98172.0,14.9282,14.9703,14.903,14.9451,98172.0
2016-08-31 15:00:00,17.75,17.78,17.72,17.76,116775.0,14.9451,14.9703,14.9198,14.9535,116775.0
2016-08-31 15:10:00,17.76,17.77,17.74,17.75,57062.0,14.9535,14.9619,14.9367,14.9451,57062.0
2016-08-31 15:20:00,17.75,17.79,17.74,17.78,153208.0,14.9451,14.9788,14.9367,14.9703,153208.0
2016-08-31 15:30:00,17.78,17.8,17.76,17.8,114922.0,14.9703,14.9872,14.9535,14.9872,114922.0
2016-08-31 15:40:00,17.8,17.8,17.73,17.73,293680.0,14.9872,14.9872,14.9282,14.9282,293680.0
2016-08-31 15:50:00,17.73,17.79,17.73,17.73,499589.0,14.9282,14.9788,14.9282,14.9282,499589.0
2016-09-01 09:30:00,17.66,17.74,17.54,17.65,152723.0,14.8693,14.9367,14.7683,14.8609,152723.0
2016-09-01 09:40:00,17.65,17.69,17.5,17.57,105048.0,14.8609,14.8946,14.7346,14.7935,105048.0
2016-09-01 09:50:00,17.57,17.6,17.46,17.52,117746.0,14.7935,14.8188,14.7009,14.7514,117746.0
2016-09-01 10:00:00,17.51,17.68,17.47,17.67,130697.0,14.743,14.8861,14.7093,14.8777,130697.0
2016-09-01 10:10:00,17.67,17.68,17.51,17.51,94118.0,14.8777,14.8861,14.743,14.743,94118.0
2016-09-01 10:20:00,17.52,17.57,17.43,17.44,111175.0,14.7514,14.7935,14.6757,14.6841,111175.0
2016-09-01 10:30:00,17.44,17.51,17.43,17.45,80589.0,14.6841,14.743,14.6757,14.6925,80589.0
2016-09-01 10:40:00,17.45,17.53,17.44,17.48,71244.0,14.6925,14.7599,14.6841,14.7178,71244.0
2016-09-01 10:50:00,17.48,17.53,17.47,17.5,51440.0,14.7178,14.7599,14.7093,14.7346,51440.0
2016-09-01 11:00:00,17.5,17.5,17.43,17.46,75750.0,14.7346,14.7346,14.6757,14.7009,75750.0
2016-09-01 11:10:00,17.46,17.54,17.46,17.49,88884.0,14.7009,14.7683,14.7009,14.7262,88884.0
2016-09-01 11:20:00,17.49,17.55,17.46,17.53,82395.0,14.7262,14.7767,14.7009,14.7599,82395.0
2016-09-01 11:30:00,17.53,17.54,17.45,17.5,111022.0,14.7599,14.7683,14.6925,14.7346,111022.0
2016-09-01 11:40:00,17.5,17.5,17.42,17.43,63517.0,14.7346,14.7346,14.6672,14.6757,63517.0
2016-09-01 11:50:00,17.42,17.45,17.4,17.43,82464.0,14.6672,14.6925,14.6504,14.6757,82464.0
2016-09-01 12:00:00,17.43,17.46,17.41,17.43,50744.0,14.6757,14.7009,14.6588,14.6757,50744.0
2016-09-01 12:10:00,17.44,17.47,17.42,17.45,38770.0,14.6841,14.7093,14.6672,14.6925,38770.0
2016-09-01 12:20:00,17.44,17.54,17.42,17.54,78077.0,14.6841,14.7683,14.6672,14.7683,78077.0
2016-09-01 12:30:00,17.54,17.58,17.49,17.5,60321.0,14.7683,14.8019,14.7262,14.7346,60321.0
2016-09-01 12:40:00,17.5,17.52,17.48,17.5,37269.0,14.7346,14.7514,14.7178,14.7346,37269.0
2016-09-01 12:50:00,17.5,17.54,17.48,17.48,60177.0,14.7346,14.7683,14.7178,14.7178,60177.0
2016-09-01 13:00:00,17.49,17.52,17.45,17.46,61112.0,14.7262,14.7514,14.6925,14.7009,61112.0
2016-09-01 13:10:00,17.47,17.48,17.42,17.45,55084.0,14.7093,14.7178,14.6672,14.6925,55084.0
2016-09-01 13:20:00,17.44,17.5,17.43,17.45,82919.0,14.6841,14.7346,14.6757,14.6925,82919.0
2016-09-01 13:30:00,17.46,17.47,17.42,17.44,52577.0,14.7009,14.7093,14.6672,14.6841,52577.0
2016-09-01 13:40:00,17.44,17.44,17.37,17.37,70062.0,14.6841,14.6841,14.6251,14.6251,70062.0
2016-09-01 13:50:00,17.37,17.39,17.37,17.38,48490.0,14.6251,14.642,14.6251,14.6336,48490.0
2016-09-01 14:00:00,17.38,17.38,17.33,17.35,69014.0,14.6336,14.6336,14.5915,14.6083,69014.0
2016-09-01 14:10:00,17.35,17.37,17.32,17.35,44891.0,14.6083,14.6251,14.583,14.6083,44891.0
2016-09-01 14:20:00,17.35,17.36,17.32,17.35,67812.0,14.6083,14.6167,14.583,14.6083,67812.0
2016-09-01 14:30:00,17.36,17.37,17.28,17.28,50900.0,14.6167,14.6251,14.5494,14.5494,50900.0
2016-09-01 14:40:00,17.29,17.32,17.27,17.29,65677.0,14.5578,14.583,14.5409,14.5578,65677.0
2016-09-01 14:50:00,17.3,17.33,17.27,17.3,45027.0,14.5662,14.5915,14.5409,14.5662,45027.0
2016-09-01 15:00:00,17.3,17.3,17.24,17.24,75284.0,14.5662,14.5662,14.5157,14.5157,75284.0
2016-09-01 15:10:00,17.24,17.27,17.24,17.25,38900.0,14.5157,14.5409,14.5157,14.5241,38900.0
2016-09-01 15:20:00,17.26,17.27,17.24,17.26,57453.0,14.5325,14.5409,14.5157,14.5325,57453.0
2016-09-01 15:30:00,17.26,17.29,17.24,17.24,95095.0,14.5325,14.5578,14.5157,14.5157,95095.0
2016-09-01 15:40:00,17.25,17.32,17.24,17.3,204467.0,14.5241,14.583,14.5157,14.5662,204467.0
2016-09-01 15:50:00,17.3,17.33,17.29,17.32,344913.0,14.5662,14.5915,14.5578,14.583,344913.0
2016-09-02 09:30:00,17.32,17.41,16.95,17.14,263011.0,14.583,14.6588,14.2715,14.4315,263011.0
2016-09-02 09:40:00,17.14,17.16,17.0,17.16,111146.0,14.4315,14.4483,14.3136,14.4483,111146.0
2016-09-02 09:50:00,17.15,17.2,17.09,17.18,94410.0,14.4399,14.482,14.3894,14.4652,94410.0
2016-09-02 10:00:00,17.18,17.24,17.16,17.18,97014.0,14.4652,14.5157,14.4483,14.4652,97014.0
2016-09-02 10:10:00,17.19,17.22,17.09,17.16,110315.0,14.4736,14.4988,14.3894,14.4483,110315.0
2016-09-02 10:20:00,17.16,17.32,17.15,17.32,105613.0,14.4483,14.583,14.4399,14.583,105613.0
2016-09-02 10:30:00,17.32,17.49,17.29,17.29,158015.0,14.583,14.7262,14.5578,14.5578,158015.0
2016-09-02 10:40:00,17.29,17.38,17.29,17.3,64724.0,14.5578,14.6336,14.5578,14.5662,64724.0
2016-09-02 10:50:00,17.3,17.34,17.22,17.23,60568.0,14.5662,14.5999,14.4988,14.5073,60568.0
2016-09-02 11:00:00,17.23,17.33,17.23,17.24,54113.0,14.5073,14.5915,14.5073,14.5157,54113.0
2016-09-02 11:10:00,17.24,17.27,17.22,17.23,46227.0,14.5157,14.5409,14.4988,14.5073,46227.0
2016-09-02 11:20:00,17.23,17.27,17.21,17.22,39279.0,14.5073,14.5409,14.4904,14.4988,39279.0
2016-09-02 11:30:00,17.23,17.24,17.16,17.19,75168.0,14.5073,14.5157,14.4483,14.4736,75168.0
2016-09-02 11:40:00,17.19,17.21,17.1,17.17,98560.0,14.4736,14.4904,14.3978,14.4567,98560.0
2016-09-02 11:50:00,17.17,17.23,17.12,17.2,46003.0,14.4567,14.5073,14.4146,14.482,46003.0
2016-09-02 12:00:00,17.2,17.25,17.17,17.25,41508.0,14.482,14.5241,14.4567,14.5241,41508.0
2016-09-02 12:10:00,17.25,17.29,17.18,17.21,76773.0,14.5241,14.5578,14.4652,14.4904,76773.0
2016-09-02 12:20:00,17.2,17.25,17.18,17.19,35245.0,14.482,14.5241,14.4652,14.4736,35245.0
2016-09-02 12:30:00,17.18,17.21,17.16,17.18,54586.0,14.4652,14.4904,14.4483,14.4652,54586.0
2016-09-02 12:40:00,17.17,17.19,17.14,17.15,44745.0,14.4567,14.4736,14.4315,14.4399,44745.0
2016-09-02 12:50:00,17.14,17.2,17.14,17.15,49086.0,14.4315,14.482,14.4315,14.4399,49086.0
2016-09-02 13:00:00,17.16,17.17,17.08,17.1,78225.0,14.4483,14.4567,14.381,14.3978,78225.0
2016-09-02 13:10:00,17.1,17.15,17.08,17.1,36244.0,14.3978,14.4399,14.381,14.3978,36244.0
2016-09-02 13:20:00,17.1,17.13,17.08,17.12,32631.0,14.3978,14.4231,14.381,14.4146,32631.0
2016-09-02 13:30:00,17.12,17.12,17.0,17.02,109107.0,14.4146,14.4146,14.3136,14.3304,109107.0
2016-09-02 13:40:00,17.02,17.07,17.01,17.06,77314.0,14.3304,14.3725,14.322,14.3641,77314.0
2016-09-02 13:50:00,17.05,17.08,17.02,17.03,70796.0,14.3557,14.381,14.3304,14.3389,70796.0
2016-09-02 14:00:00,17.03,17.04,17.02,17.04,72232.0,14.3389,14.3473,14.3304,14.3473,72232.0
2016-09-02 14:10:00,17.04,17.05,17.01,17.02,31319.0,14.3473,14.3557,14.322,14.3304,31319.0
2016-09-02 14:20:00,17.01,17.05,17.0,17.01,50738.0,14.322,14.3557,14.3136,14.322,50738.0
2016-09-02 14:30:00,17.01,17.05,16.98,17.05,110555.0,14.322,14.3557,14.2968,14.3557,110555.0
2016-09-02 14:40:00,17.05,17.06,17.02,17.05,48586.0,14.3557,14.3641,14.3304,14.3557,48586.0
2016-09-02 14:50:00,17.05,17.06,16.99,17.01,57863.0,14.3557,14.3641,14.3052,14.322,57863.0
2016-09-02 15:00:00,17.01,17.03,17.0,17.02,43318.0,14.322,14.3389,14.3136,14.3304,43318.0
2016-09-02 15:10:00,17.01,17.06,16.99,17.05,83719.0,14.322,14.3641,14.3052,14.3557,83719.0
2016-09-02 15:20:00,17.06,17.06,17.01,17.02,96249.0,14.3641,14.3641,14.322,14.3304,96249.0
2016-09-02 15:30:00,17.01,17.06,17.01,17.05,71992.0,14.322,14.3641,14.322,14.3557,71992.0
2016-09-02 15:40:00,17.05,17.06,17.0,17.03,157301.0,14.3557,14.3641,14.3136,14.3389,157301.0
2016-09-02 15:50:00,17.03,17.04,17.01,17.01,292118.0,14.3389,14.3473,14.322,14.322,292118.0
2016-09-06 09:30:00,17.05,17.05,16.82,16.83,188317.0,14.3557,14.3557,14.162,14.1705,188317.0
2016-09-06 09:40:00,16.83,16.88,16.77,16.78,130035.0,14.1705,14.2126,14.1199,14.1284,130035.0
2016-09-06 09:50:00,16.78,16.85,16.77,16.83,85709.0,14.1284,14.1873,14.1199,14.1705,85709.0
2016-09-06 10:00:00,16.83,16.88,16.76,16.79,146813.0,14.1705,14.2126,14.1115,14.1368,146813.0
2016-09-06 10:10:00,16.79,16.81,16.75,16.77,128075.0,14.1368,14.1536,14.1031,14.1199,128075.0
2016-09-06 10:20:00,16.77,16.81,16.75,16.81,71818.0,14.1199,14.1536,14.1031,14.1536,71818.0
2016-09-06 10:30:00,16.81,16.84,16.8,16.84,48619.0,14.1536,14.1789,14.1452,14.1789,48619.0
2016-09-06 10:40:00,16.84,16.84,16.8,16.8,43598.0,14.1789,14.1789,14.1452,14.1452,43598.0
2016-09-06 10:50:00,16.8,16.84,16.8,16.83,48538.0,14.1452,14.1789,14.1452,14.1705,48538.0
2016-09-06 11:00:00,16.84,16.87,16.83,16.84,36221.0,14.1789,14.2041,14.1705,14.1789,36221.0
2016-09-06 11:10:00,16.84,16.87,16.83,16.86,74733.0,14.1789,14.2041,14.1705,14.1957,74733.0
2016-09-06 11:20:00,16.86,16.9,16.85,16.89,58606.0,14.1957,14.2294,14.1873,14.221,58606.0
2016-09-06 11:30:00,16.89,16.91,16.88,16.89,27357.0,14.221,14.2378,14.2126,14.221,27357.0
2016-09-06 11:40:00,16.88,16.97,16.87,16.95,75652.0,14.2126,14.2883,14.2041,14.2715,75652.0
2016-09-06 11:50:00,16.96,16.98,16.93,16.95,36413.0,14.2799,14.2968,14.2547,14.2715,36413.0
2016-09-06 12:00:00,16.95,16.99,16.94,16.96,63484.0,14.2715,14.3052,14.2631,14.2799,63484.0
2016-09-06 12:10:00,16.96,16.96,16.93,16.95,51737.0,14.2799,14.2799,14.2547,14.2715,51737.0
2016-09-06 12:20:00,16.95,16.95,16.86,16.87,46299.0,14.2715,14.2715,14.1957,14.2041,46299.0
2016-09-06 12:30:00,16.87,17.2,16.86,17.17,508114.0,14.2041,14.482,14.1957,14.4567,508114.0
2016-09-06 12:40:00,17.17,17.21,17.09,17.19,132442.0,14.4567,14.4904,14.3894,14.4736,132442.0
2016-09-06 12:50:00,17.19,17.2,17.14,17.18,110381.0,14.4736,14.482,14.4315,14.4652,110381.0
2016-09-06 13:00:00,17.17,17.17,17.1,17.11,59442.0,14.4567,14.4567,14.3978,14.4062,59442.0
2016-09-06 13:10:00,17.11,17.13,17.09,17.13,43928.0,14.4062,14.4231,14.3894,14.4231,43928.0
2016-09-06 13:20:00,17.12,17.14,17.11,17.13,49653.0,14.4146,14.4315,14.4062,14.4231,49653.0
2016-09-06 13:30:00,17.14,17.14,17.12,17.13,33753.0,14.4315,14.4315,14.4146,14.4231,33753.0
2016-09-06 13:40:00,17.12,17.19,17.12,17.14,52142.0,14.4146,14.4736,14.4146,14.4315,52142.0
2016-09-06 13:50:00,17.14,17.16,17.1,17.13,36497.0,14.4315,14.4483,14.3978,14.4231,36497.0
2016-09-06 14:00:00,17.13,17.14,17.1,17.11,106839.0,14.4231,14.4315,14.3978,14.4062,106839.0
2016-09-06 14:10:00,17.11,17.12,17.04,17.06,123345.0,14.4062,14.4146,14.3473,14.3641,123345.0
2016-09-06 14:20:00,17.06,17.08,17.03,17.05,43349.0,14.3641,14.381,14.3389,14.3557,43349.0
2016-09-06 14:30:00,17.05,17.05,17.01,17.01,15914.0,14.3557,14.3557,14.322,14.322,15914.0
2016-09-06 14:40:00,17.02,17.05,16.99,17.0,62798.0,14.3304,14.3557,14.3052,14.3136,62798.0
2016-09-06 14:50:00,17.0,17.01,16.96,16.99,45459.0,14.3136,14.322,14.2799,14.3052,45459.0
2016-09-06 15:00:00,16.99,17.01,16.97,17.01,52999.0,14.3052,14.322,14.2883,14.322,52999.0
2016-09-06 15:10:00,17.0,17.0,16.94,16.94,39463.0,14.3136,14.3136,14.2631,14.2631,39463.0
2016-09-06 15:20:00,16.95,16.97,16.94,16.96,53943.0,14.2715,14.2883,14.2631,14.2799,53943.0
2016-09-06 15:30:00,16.97,16.99,16.93,16.94,124501.0,14.2883,14.3052,14.2547,14.2631,124501.0
2016-09-06 15:40:00,16.94,16.97,16.92,16.95,197286.0,14.2631,14.2883,14.2462,14.2715,197286.0
2016-09-06 15:50:00,16.95,16.95,16.91,16.94,352436.0,14.2715,14.2715,14.2378,14.2631,352436.0
2016-09-07 09:30:00,17.22,17.36,17.12,17.25,249404.0,14.4988,14.6167,14.4146,14.5241,249404.0
2016-09-07 09:40:00,17.25,17.4,17.23,17.39,162268.0,14.5241,14.6504,14.5073,14.642,162268.0
2016-09-07 09:50:00,17.38,17.4,17.29,17.32,151613.0,14.6336,14.6504,14.5578,14.583,151613.0
2016-09-07 10:00:00,17.33,17.38,17.29,17.33,127709.0,14.5915,14.6336,14.5578,14.5915,127709.0
2016-09-07 10:10:00,17.34,17.36,17.29,17.3,69355.0,14.5999,14.6167,14.5578,14.5662,69355.0
2016-09-07 10:20:00,17.3,17.3,17.17,17.19,133469.0,14.5662,14.5662,14.4567,14.4736,133469.0
2016-09-07 10:30:00,17.19,17.22,17.14,17.17,89352.0,14.4736,14.4988,14.4315,14.4567,89352.0
2016-09-07 10:40:00,17.17,17.28,17.16,17.28,118974.0,14.4567,14.5494,14.4483,14.5494,118974.0
2016-09-07 10:50:00,17.28,17.29,17.24,17.26,56398.0,14.5494,14.5578,14.5157,14.5325,56398.0
2016-09-07 11:00:00,17.25,17.29,17.25,17.28,92146.0,14.5241,14.5578,14.5241,14.5494,92146.0
2016-09-07 11:10:00,17.28,17.3,17.22,17.28,110735.0,14.5494,14.5662,14.4988,14.5494,110735.0
2016-09-07 11:20:00,17.27,17.3,17.24,17.3,50262.0,14.5409,14.5662,14.5157,14.5662,50262.0
2016-09-07 11:30:00,17.29,17.3,17.28,17.29,21933.0,14.5578,14.5662,14.5494,14.5578,21933.0
2016-09-07 11:40:00,17.3,17.33,17.23,17.24,81997.0,14.5662,14.5915,14.5073,14.5157,81997.0
2016-09-07 11:50:00,17.24,17.32,17.23,17.3,55229.0,14.5157,14.583,14.5073,14.5662,55229.0
2016-09-07 12:00:00,17.3,17.3,17.2,17.21,69186.0,14.5662,14.5662,14.482,14.4904,69186.0
2016-09-07 12:10:00,17.22,17.28,17.18,17.23,74356.0,14.4988,14.5494,14.4652,14.5073,74356.0
2016-09-07 12:20:00,17.23,17.24,17.17,17.18,69384.0,14.5073,14.5157,14.4567,14.4652,69384.0
2016-09-07 12:30:00,17.19,17.23,17.18,17.21,76582.0,14.4736,14.5073,14.4652,14.4904,76582.0
2016-09-07 12:40:00,17.2,17.25,17.19,17.21,47529.0,14.482,14.5241,14.4736,14.4904,47529.0
2016-09-07 12:50:00,17.21,17.23,17.2,17.22,33326.0,14.4904,14.5073,14.482,14.4988,33326.0
2016-09-07 13:00:00,17.21,17.26,17.21,17.25,35673.0,14.4904,14.5325,14.4904,14.5241,35673.0
2016-09-07 13:10:00,17.25,17.28,17.24,17.28,43353.0,14.5241,14.5494,14.5157,14.5494,43353.0
2016-09-07 13:20:00,17.27,17.28,17.21,17.21,31048.0,14.5409,14.5494,14.4904,14.4904,31048.0
2016-09-07 13:30:00,17.22,17.26,17.21,17.22,42935.0,14.4988,14.5325,14.4904,14.4988,42935.0
2016-09-07 13:40:00,17.22,17.25,17.21,17.25,34049.0,14.4988,14.5241,14.4904,14.5241,34049.0
2016-09-07 13:50:00,17.24,17.27,17.22,17.22,43463.0,14.5157,14.5409,14.4988,14.4988,43463.0
2016-09-07 14:00:00,17.21,17.23,17.2,17.21,25786.0,14.4904,14.5073,14.482,14.4904,25786.0
2016-09-07 14:10:00,17.21,17.23,17.19,17.2,51304.0,14.4904,14.5073,14.4736,14.482,51304.0
2016-09-07 14:20:00,17.21,17.24,17.2,17.23,25584.0,14.4904,14.5157,14.482,14.5073,25584.0
2016-09-07 14:30:00,17.22,17.23,17.16,17.21,78224.0,14.4988,14.5073,14.4483,14.4904,78224.0
2016-09-07 14:40:00,17.21,17.26,17.19,17.24,74565.0,14.4904,14.5325,14.4736,14.5157,74565.0
2016-09-07 14:50:00,17.23,17.26,17.22,17.24,37060.0,14.5073,14.5325,14.4988,14.5157,37060.0
2016-09-07 15:00:00,17.24,17.25,17.2,17.23,40964.0,14.5157,14.5241,14.482,14.5073,40964.0
2016-09-07 15:10:00,17.23,17.26,17.22,17.25,49521.0,14.5073,14.5325,14.4988,14.5241,49521.0
2016-09-07 15:20:00,17.26,17.26,17.24,17.25,30771.0,14.5325,14.5325,14.5157,14.5241,30771.0
2016-09-07 15:30:00,17.26,17.28,17.24,17.27,119834.0,14.5325,14.5494,14.5157,14.5409,119834.0
2016-09-07 15:40:00,17.27,17.28,17.25,17.27,155881.0,14.5409,14.5494,14.5241,14.5409,155881.0
2016-09-07 15:50:00,17.27,17.29,17.24,17.27,226143.0,14.5409,14.5578,14.5157,14.5409,226143.0
2016-09-08 09:30:00,17.36,17.38,17.18,17.3,61420.0,14.6167,14.6336,14.4652,14.5662,61420.0
2016-09-08 09:40:00,17.29,17.36,17.25,17.32,53434.0,14.5578,14.6167,14.5241,14.583,53434.0
2016-09-08 09:50:00,17.3,17.31,17.21,17.27,41153.0,14.5662,14.5746,14.4904,14.5409,41153.0
2016-09-08 10:00:00,17.27,17.31,17.23,17.26,54047.0,14.5409,14.5746,14.5073,14.5325,54047.0
2016-09-08 10:10:00,17.25,17.26,17.21,17.22,37664.0,14.5241,14.5325,14.4904,14.4988,37664.0
2016-09-08 10:20:00,17.22,17.3,17.22,17.27,148179.0,14.4988,14.5662,14.4988,14.5409,148179.0
2016-09-08 10:30:00,17.27,17.34,17.25,17.31,44046.0,14.5409,14.5999,14.5241,14.5746,44046.0
2016-09-08 10:40:00,17.3,17.31,17.23,17.27,65931.0,14.5662,14.5746,14.5073,14.5409,65931.0
2016-09-08 10:50:00,17.28,17.31,17.27,17.3,68867.0,14.5494,14.5746,14.5409,14.5662,68867.0
2016-09-08 11:00:00,17.3,17.34,17.28,17.34,90710.0,14.5662,14.5999,14.5494,14.5999,90710.0
2016-09-08 11:10:00,17.35,17.38,17.32,17.32,67534.0,14.6083,14.6336,14.583,14.583,67534.0
2016-09-08 11:20:00,17.32,17.35,17.3,17.34,44685.0,14.583,14.6083,14.5662,14.5999,44685.0
2016-09-08 11:30:00,17.34,17.36,17.29,17.33,55773.0,14.5999,14.6167,14.5578,14.5915,55773.0
2016-09-08 11:40:00,17.33,17.47,17.33,17.44,352683.0,14.5915,14.7093,14.5915,14.6841,352683.0
2016-09-08 11:50:00,17.45,17.52,17.45,17.52,210053.0,14.6925,14.7514,14.6925,14.7514,210053.0
2016-09-08 12:00:00,17.52,17.56,17.51,17.56,92776.0,14.7514,14.7851,14.743,14.7851,92776.0
2016-09-08 12:10:00,17.55,17.6,17.51,17.57,109461.0,14.7767,14.8188,14.743,14.7935,109461.0
2016-09-08 12:20:00,17.56,17.59,17.54,17.55,43090.0,14.7851,14.8104,14.7683,14.7767,43090.0
2016-09-08 12:30:00,17.56,17.56,17.46,17.46,87698.0,14.7851,14.7851,14.7009,14.7009,87698.0
2016-09-08 12:40:00,17.47,17.48,17.43,17.46,55564.0,14.7093,14.7178,14.6757,14.7009,55564.0
2016-09-08 12:50:00,17.46,17.47,17.43,17.43,31054.0,14.7009,14.7093,14.6757,14.6757,31054.0
2016-09-08 13:00:00,17.44,17.47,17.41,17.46,53614.0,14.6841,14.7093,14.6588,14.7009,53614.0
2016-09-08 13:10:00,17.46,17.47,17.41,17.45,23966.0,14.7009,14.7093,14.6588,14.6925,23966.0
2016-09-08 13:20:00,17.44,17.44,17.42,17.44,30457.0,14.6841,14.6841,14.6672,14.6841,30457.0
2016-09-08 13:30:00,17.44,17.45,17.41,17.43,84015.0,14.6841,14.6925,14.6588,14.6757,84015.0
2016-09-08 13:40:00,17.42,17.44,17.37,17.37,35829.0,14.6672,14.6841,14.6251,14.6251,35829.0
2016-09-08 13:50:00,17.36,17.42,17.36,17.42,30907.0,14.6167,14.6672,14.6167,14.6672,30907.0
2016-09-08 14:00:00,17.42,17.43,17.38,17.41,35737.0,14.6672,14.6757,14.6336,14.6588,35737.0
2016-09-08 14:10:00,17.41,17.42,17.35,17.37,36570.0,14.6588,14.6672,14.6083,14.6251,36570.0
2016-09-08 14:20:00,17.38,17.39,17.32,17.33,31206.0,14.6336,14.642,14.583,14.5915,31206.0
2016-09-08 14:30:00,17.33,17.34,17.31,17.32,27200.0,14.5915,14.5999,14.5746,14.583,27200.0
2016-09-08 14:40:00,17.32,17.35,17.32,17.34,42710.0,14.583,14.6083,14.583,14.5999,42710.0
2016-09-08 14:50:00,17.34,17.35,17.33,17.35,15000.0,14.5999,14.6083,14.5915,14.6083,15000.0
2016-09-08 15:00:00,17.34,17.35,17.29,17.29,29704.0,14.5999,14.6083,14.5578,14.5578,29704.0
2016-09-08 15:10:00,17.3,17.31,17.26,17.27,99282.0,14.5662,14.5746,14.5325,14.5409,99282.0
2016-09-08 15:20:00,17.27,17.29,17.24,17.25,83559.0,14.5409,14.5578,14.5157,14.5241,83559.0
2016-09-08 15:30:00,17.25,17.26,17.23,17.24,93636.0,14.5241,14.5325,14.5073,14.5157,93636.0
2016-09-08 15:40:00,17.25,17.29,17.24,17.29,99952.0,14.5241,14.5578,14.5157,14.5578,99952.0
2016-09-08 15:50:00,17.29,17.31,17.23,17.26,386354.0,14.5578,14.5746,14.5073,14.5325,386354.0
2016-09-09 09:30:00,17.2,17.22,16.92,17.03,144585.0,14.482,14.4988,14.2462,14.3389,144585.0
2016-09-09 09:40:00,17.04,17.11,16.99,17.0,92255.0,14.3473,14.4062,14.3052,14.3136,92255.0
2016-09-09 09:50:00,16.99,16.99,16.88,16.94,122414.0,14.3052,14.3052,14.2126,14.2631,122414.0
2016-09-09 10:00:00,16.93,17.03,16.93,16.98,84350.0,14.2547,14.3389,14.2547,14.2968,84350.0
2016-09-09 10:10:00,16.99,17.03,16.93,17.0,57587.0,14.3052,14.3389,14.2547,14.3136,57587.0
2016-09-09 10:20:00,17.0,17.06,16.98,17.04,51457.0,14.3136,14.3641,14.2968,14.3473,51457.0
2016-09-09 10:30:00,17.02,17.04,16.97,16.99,64904.0,14.3304,14.3473,14.2883,14.3052,64904.0
2016-09-09 10:40:00,16.99,17.06,16.98,17.01,65392.0,14.3052,14.3641,14.2968,14.322,65392.0
2016-09-09 10:50:00,17.01,17.09,17.0,17.09,74623.0,14.322,14.3894,14.3136,14.3894,74623.0
2016-09-09 11:00:00,17.09,17.2,17.08,17.2,83678.0,14.3894,14.482,14.381,14.482,83678.0
2016-09-09 11:10:00,17.21,17.21,17.13,17.16,52546.0,14.4904,14.4904,14.4231,14.4483,52546.0
2016-09-09 11:20:00,17.16,17.18,17.09,17.14,45140.0,14.4483,14.4652,14.3894,14.4315,45140.0
2016-09-09 11:30:00,17.14,17.14,17.08,17.11,38658.0,14.4315,14.4315,14.381,14.4062,38658.0
2016-09-09 11:40:00,17.11,17.11,17.01,17.06,40692.0,14.4062,14.4062,14.322,14.3641,40692.0
2016-09-09 11:50:00,17.05,17.06,16.96,16.99,118054.0,14.3557,14.3641,14.2799,14.3052,118054.0
2016-09-09 12:00:00,17.0,17.07,16.99,17.05,59294.0,14.3136,14.3725,14.3052,14.3557,59294.0
2016-09-09 12:10:00,17.04,17.06,17.02,17.02,34446.0,14.3473,14.3641,14.3304,14.3304,34446.0
2016-09-09 12:20:00,17.03,17.06,17.02,17.03,30802.0,14.3389,14.3641,14.3304,14.3389,30802.0
2016-09-09 12:30:00,17.03,17.04,17.01,17.02,34973.0,14.3389,14.3473,14.322,14.3304,34973.0
2016-09-09 12:40:00,17.02,17.04,17.0,17.04,38271.0,14.3304,14.3473,14.3136,14.3473,38271.0
2016-09-09 12:50:00,17.04,17.06,17.03,17.05,50338.0,14.3473,14.3641,14.3389,14.3557,50338.0
2016-09-09 13:00:00,17.05,17.09,17.05,17.09,61676.0,14.3557,14.3894,14.3557,14.3894,61676.0
2016-09-09 13:10:00,17.08,17.11,17.08,17.1,31841.0,14.381,14.4062,14.381,14.3978,31841.0
2016-09-09 13:20:00,17.1,17.12,17.08,17.12,38014.0,14.3978,14.4146,14.381,14.4146,38014.0
2016-09-09 13:30:00,17.12,17.16,17.1,17.1,94372.0,14.4146,14.4483,14.3978,14.3978,94372.0
2016-09-09 13:40:00,17.1,17.11,17.09,17.1,48218.0,14.3978,14.4062,14.3894,14.3978,48218.0
2016-09-09 13:50:00,17.1,17.11,17.04,17.1,47362.0,14.3978,14.4062,14.3473,14.3978,47362.0
2016-09-09 14:00:00,17.1,17.1,17.05,17.07,55921.0,14.3978,14.3978,14.3557,14.3725,55921.0
2016-09-09 14:10:00,17.07,17.1,17.06,17.09,60415.0,14.3725,14.3978,14.3641,14.3894,60415.0
2016-09-09 14:20:00,17.09,17.16,17.08,17.13,75241.0,14.3894,14.4483,14.381,14.4231,75241.0
2016-09-09 14:30:00,17.13,17.16,17.11,17.16,38615.0,14.4231,14.4483,14.4062,14.4483,38615.0
2016-09-09 14:40:00,17.16,17.17,17.14,17.16,71316.0,14.4483,14.4567,14.4315,14.4483,71316.0
2016-09-09 14:50:00,17.15,17.19,17.15,17.17,48162.0,14.4399,14.4736,14.4399,14.4567,48162.0
2016-09-09 15:00:00,17.17,17.18,17.15,17.16,41349.0,14.4567,14.4652,14.4399,14.4483,41349.0
2016-09-09 15:10:00,17.16,17.22,17.15,17.2,163919.0,14.4483,14.4988,14.4399,14.482,163919.0
2016-09-09 15:20:00,17.2,17.23,17.16,17.21,59092.0,14.482,14.5073,14.4483,14.4904,59092.0
2016-09-09 15:30:00,17.21,17.21,17.18,17.2,94304.0,14.4904,14.4904,14.4652,14.482,94304.0
2016-09-09 15:40:00,17.19,17.21,17.16,17.21,178368.0,14.4736,14.4904,14.4483,14.4904,178368.0
2016-09-09 15:50:00,17.21,17.27,17.2,17.25,645349.0,14.4904,14.5409,14.482,14.5241,645349.0
2016-09-12 09:30:00,17.36,17.69,17.23,17.62,176799.0,14.6167,14.8946,14.5073,14.8356,176799.0
2016-09-12 09:40:00,17.6,17.6,17.35,17.35,100137.0,14.8188,14.8188,14.6083,14.6083,100137.0
2016-09-12 09:50:00,17.34,17.55,17.32,17.55,107119.0,14.5999,14.7767,14.583,14.7767,107119.0
2016-09-12 10:00:00,17.55,17.6,17.52,17.58,76598.0,14.7767,14.8188,14.7514,14.8019,76598.0
2016-09-12 10:10:00,17.57,17.59,17.52,17.58,80238.0,14.7935,14.8104,14.7514,14.8019,80238.0
2016-09-12 10:20:00,17.57,17.73,17.55,17.71,140245.0,14.7935,14.9282,14.7767,14.9114,140245.0
2016-09-12 10:30:00,17.71,17.72,17.53,17.54,103531.0,14.9114,14.9198,14.7599,14.7683,103531.0
2016-09-12 10:40:00,17.54,17.59,17.48,17.49,113370.0,14.7683,14.8104,14.7178,14.7262,113370.0
2016-09-12 10:50:00,17.48,17.6,17.46,17.57,47897.0,14.7178,14.8188,14.7009,14.7935,47897.0
2016-09-12 11:00:00,17.57,17.62,17.55,17.57,88171.0,14.7935,14.8356,14.7767,14.7935,88171.0
2016-09-12 11:10:00,17.57,17.6,17.53,17.59,86474.0,14.7935,14.8188,14.7599,14.8104,86474.0
2016-09-12 11:20:00,17.59,17.65,17.56,17.57,97478.0,14.8104,14.8609,14.7851,14.7935,97478.0
2016-09-12 11:30:00,17.56,17.59,17.52,17.57,59190.0,14.7851,14.8104,14.7514,14.7935,59190.0
2016-09-12 11:40:00,17.56,17.57,17.5,17.52,30975.0,14.7851,14.7935,14.7346,14.7514,30975.0
2016-09-12 11:50:00,17.51,17.57,17.51,17.52,42825.0,14.743,14.7935,14.743,14.7514,42825.0
2016-09-12 12:00:00,17.51,17.52,17.5,17.51,23943.0,14.743,14.7514,14.7346,14.743,23943.0
2016-09-12 12:10:00,17.51,17.52,17.48,17.49,37508.0,14.743,14.7514,14.7178,14.7262,37508.0
2016-09-12 12:20:00,17.49,17.52,17.49,17.51,22105.0,14.7262,14.7514,14.7262,14.743,22105.0
2016-09-12 12:30:00,17.52,17.55,17.5,17.54,44435.0,14.7514,14.7767,14.7346,14.7683,44435.0
2016-09-12 12:40:00,17.52,17.52,17.48,17.51,20219.0,14.7514,14.7514,14.7178,14.743,20219.0
2016-09-12 12:50:00,17.5,17.54,17.47,17.47,29145.0,14.7346,14.7683,14.7093,14.7093,29145.0
2016-09-12 13:00:00,17.48,17.48,17.43,17.44,24145.0,14.7178,14.7178,14.6757,14.6841,24145.0
2016-09-12 13:10:00,17.43,17.55,17.43,17.51,42469.0,14.6757,14.7767,14.6757,14.743,42469.0
2016-09-12 13:20:00,17.5,17.51,17.46,17.47,45101.0,14.7346,14.743,14.7009,14.7093,45101.0
2016-09-12 13:30:00,17.46,17.52,17.44,17.51,36288.0,14.7009,14.7514,14.6841,14.743,36288.0
2016-09-12 13:40:00,17.51,17.54,17.45,17.54,33930.0,14.743,14.7683,14.6925,14.7683,33930.0
2016-09-12 13:50:00,17.54,17.57,17.52,17.55,34137.0,14.7683,14.7935,14.7514,14.7767,34137.0
2016-09-12 14:00:00,17.56,17.65,17.55,17.62,58614.0,14.7851,14.8609,14.7767,14.8356,58614.0
2016-09-12 14:10:00,17.61,17.62,17.58,17.61,38553.0,14.8272,14.8356,14.8019,14.8272,38553.0
2016-09-12 14:20:00,17.61,17.61,17.55,17.56,48321.0,14.8272,14.8272,14.7767,14.7851,48321.0
2016-09-12 14:30:00,17.57,17.63,17.57,17.63,42218.0,14.7935,14.844,14.7935,14.844,42218.0
2016-09-12 14:40:00,17.63,17.63,17.58,17.6,47623.0,14.844,14.844,14.8019,14.8188,47623.0
2016-09-12 14:50:00,17.6,17.61,17.57,17.58,51137.0,14.8188,14.8272,14.7935,14.8019,51137.0
2016-09-12 15:00:00,17.58,17.63,17.57,17.63,56444.0,14.8019,14.844,14.7935,14.844,56444.0
2016-09-12 15:10:00,17.63,17.64,17.61,17.61,65238.0,14.844,14.8525,14.8272,14.8272,65238.0
2016-09-12 15:20:00,17.61,17.63,17.61,17.62,41005.0,14.8272,14.844,14.8272,14.8356,41005.0
2016-09-12 15:30:00,17.62,17.62,17.6,17.61,52830.0,14.8356,14.8356,14.8188,14.8272,52830.0
2016-09-12 15:40:00,17.6,17.63,17.57,17.59,186645.0,14.8188,14.844,14.7935,14.8104,186645.0
2016-09-12 15:50:00,17.59,17.6,17.56,17.59,275137.0,14.8104,14.8188,14.7851,14.8104,275137.0
2016-09-13 09:30:00,17.46,17.61,17.46,17.6,102467.0,14.7009,14.8272,14.7009,14.8188,102467.0
2016-09-13 09:40:00,17.6,17.71,17.6,17.61,56418.0,14.8188,14.9114,14.8188,14.8272,56418.0
2016-09-13 09:50:00,17.6,17.6,17.49,17.51,132948.0,14.8188,14.8188,14.7262,14.743,132948.0
2016-09-13 10:00:00,17.5,17.56,17.49,17.51,125351.0,14.7346,14.7851,14.7262,14.743,125351.0
2016-09-13 10:10:00,17.51,17.52,17.44,17.5,89198.0,14.743,14.7514,14.6841,14.7346,89198.0
2016-09-13 10:20:00,17.51,17.58,17.49,17.56,56407.0,14.743,14.8019,14.7262,14.7851,56407.0
2016-09-13 10:30:00,17.55,17.55,17.42,17.44,45347.0,14.7767,14.7767,14.6672,14.6841,45347.0
2016-09-13 10:40:00,17.45,17.47,17.4,17.45,81464.0,14.6925,14.7093,14.6504,14.6925,81464.0
2016-09-13 10:50:00,17.45,17.48,17.44,17.46,60136.0,14.6925,14.7178,14.6841,14.7009,60136.0
2016-09-13 11:00:00,17.45,17.49,17.44,17.45,58900.0,14.6925,14.7262,14.6841,14.6925,58900.0
2016-09-13 11:10:00,17.44,17.46,17.36,17.37,83596.0,14.6841,14.7009,14.6167,14.6251,83596.0
2016-09-13 11:20:00,17.37,17.4,17.31,17.31,55621.0,14.6251,14.6504,14.5746,14.5746,55621.0
2016-09-13 11:30:00,17.32,17.34,17.27,17.29,36215.0,14.583,14.5999,14.5409,14.5578,36215.0
2016-09-13 11:40:00,17.3,17.31,17.26,17.27,60768.0,14.5662,14.5746,14.5325,14.5409,60768.0
2016-09-13 11:50:00,17.28,17.32,17.25,17.31,52093.0,14.5494,14.583,14.5241,14.5746,52093.0
2016-09-13 12:00:00,17.32,17.42,17.29,17.42,103131.0,14.583,14.6672,14.5578,14.6672,103131.0
2016-09-13 12:10:00,17.42,17.49,17.4,17.41,40384.0,14.6672,14.7262,14.6504,14.6588,40384.0
2016-09-13 12:20:00,17.41,17.41,17.28,17.33,38025.0,14.6588,14.6588,14.5494,14.5915,38025.0
2016-09-13 12:30:00,17.33,17.38,17.32,17.38,21611.0,14.5915,14.6336,14.583,14.6336,21611.0
2016-09-13 12:40:00,17.38,17.38,17.32,17.32,43663.0,14.6336,14.6336,14.583,14.583,43663.0
2016-09-13 12:50:00,17.31,17.32,17.28,17.29,43270.0,14.5746,14.583,14.5494,14.5578,43270.0
2016-09-13 13:00:00,17.29,17.33,17.27,17.32,37122.0,14.5578,14.5915,14.5409,14.583,37122.0
2016-09-13 13:10:00,17.32,17.44,17.31,17.42,43245.0,14.583,14.6841,14.5746,14.6672,43245.0
2016-09-13 13:20:00,17.43,17.47,17.4,17.45,32641.0,14.6757,14.7093,14.6504,14.6925,32641.0
2016-09-13 13:30:00,17.46,17.49,17.4,17.44,34919.0,14.7009,14.7262,14.6504,14.6841,34919.0
2016-09-13 13:40:00,17.43,17.44,17.38,17.39,18171.0,14.6757,14.6841,14.6336,14.642,18171.0
2016-09-13 13:50:00,17.39,17.41,17.34,17.37,57109.0,14.642,14.6588,14.5999,14.6251,57109.0
2016-09-13 14:00:00,17.37,17.37,17.32,17.35,26397.0,14.6251,14.6251,14.583,14.6083,26397.0
2016-09-13 14:10:00,17.35,17.38,17.34,17.37,48389.0,14.6083,14.6336,14.5999,14.6251,48389.0
2016-09-13 14:20:00,17.37,17.38,17.32,17.34,30196.0,14.6251,14.6336,14.583,14.5999,30196.0
2016-09-13 14:30:00,17.34,17.35,17.31,17.34,22745.0,14.5999,14.6083,14.5746,14.5999,22745.0
2016-09-13 14:40:00,17.35,17.39,17.33,17.39,49986.0,14.6083,14.642,14.5915,14.642,49986.0
2016-09-13 14:50:00,17.38,17.4,17.37,17.38,25472.0,14.6336,14.6504,14.6251,14.6336,25472.0
2016-09-13 15:00:00,17.37,17.4,17.34,17.39,33911.0,14.6251,14.6504,14.5999,14.642,33911.0
2016-09-13 15:10:00,17.39,17.42,17.35,17.4,41282.0,14.642,14.6672,14.6083,14.6504,41282.0
2016-09-13 15:20:00,17.41,17.48,17.4,17.47,52166.0,14.6588,14.7178,14.6504,14.7093,52166.0
2016-09-13 15:30:00,17.48,17.5,17.46,17.48,78346.0,14.7178,14.7346,14.7009,14.7178,78346.0
2016-09-13 15:40:00,17.48,17.49,17.4,17.45,107974.0,14.7178,14.7262,14.6504,14.6925,107974.0
2016-09-13 15:50:00,17.45,17.48,17.42,17.43,192912.0,14.6925,14.7178,14.6672,14.6757,192912.0
2016-09-14 09:30:00,17.54,17.55,17.41,17.41,51597.0,14.7683,14.7767,14.6588,14.6588,51597.0
2016-09-14 09:40:00,17.4,17.49,17.33,17.33,42486.0,14.6504,14.7262,14.5915,14.5915,42486.0
2016-09-14 09:50:00,17.31,17.42,17.22,17.38,60295.0,14.5746,14.6672,14.4988,14.6336,60295.0
2016-09-14 10:00:00,17.39,17.47,17.39,17.45,24454.0,14.642,14.7093,14.642,14.6925,24454.0
2016-09-14 10:10:00,17.45,17.51,17.44,17.46,19342.0,14.6925,14.743,14.6841,14.7009,19342.0
2016-09-14 10:20:00,17.46,17.54,17.45,17.54,33694.0,14.7009,14.7683,14.6925,14.7683,33694.0
2016-09-14 10:30:00,17.54,17.6,17.46,17.48,60908.0,14.7683,14.8188,14.7009,14.7178,60908.0
2016-09-14 10:40:00,17.48,17.48,17.36,17.37,20035.0,14.7178,14.7178,14.6167,14.6251,20035.0
2016-09-14 10:50:00,17.37,17.39,17.32,17.36,20384.0,14.6251,14.642,14.583,14.6167,20384.0
2016-09-14 11:00:00,17.36,17.48,17.36,17.44,34475.0,14.6167,14.7178,14.6167,14.6841,34475.0
2016-09-14 11:10:00,17.44,17.49,17.4,17.48,18152.0,14.6841,14.7262,14.6504,14.7178,18152.0
2016-09-14 11:20:00,17.48,17.51,17.45,17.46,90751.0,14.7178,14.743,14.6925,14.7009,90751.0
2016-09-14 11:30:00,17.46,17.48,17.39,17.48,81011.0,14.7009,14.7178,14.642,14.7178,81011.0
2016-09-14 11:40:00,17.48,17.49,17.42,17.45,98712.0,14.7178,14.7262,14.6672,14.6925,98712.0
2016-09-14 11:50:00,17.45,17.46,17.41,17.46,45997.0,14.6925,14.7009,14.6588,14.7009,45997.0
2016-09-14 12:00:00,17.47,17.49,17.43,17.48,68322.0,14.7093,14.7262,14.6757,14.7178,68322.0
2016-09-14 12:10:00,17.48,17.51,17.45,17.51,21388.0,14.7178,14.743,14.6925,14.743,21388.0
2016-09-14 12:20:00,17.52,17.55,17.5,17.54,67849.0,14.7514,14.7767,14.7346,14.7683,67849.0
2016-09-14 12:30:00,17.53,17.55,17.46,17.46,76242.0,14.7599,14.7767,14.7009,14.7009,76242.0
2016-09-14 12:40:00,17.45,17.46,17.39,17.4,20560.0,14.6925,14.7009,14.642,14.6504,20560.0
2016-09-14 12:50:00,17.4,17.43,17.39,17.42,17907.0,14.6504,14.6757,14.642,14.6672,17907.0
2016-09-14 13:00:00,17.43,17.44,17.41,17.43,12218.0,14.6757,14.6841,14.6588,14.6757,12218.0
2016-09-14 13:10:00,17.43,17.44,17.4,17.42,11642.0,14.6757,14.6841,14.6504,14.6672,11642.0
2016-09-14 13:20:00,17.41,17.46,17.4,17.45,14255.0,14.6588,14.7009,14.6504,14.6925,14255.0
2016-09-14 13:30:00,17.44,17.47,17.43,17.45,19446.0,14.6841,14.7093,14.6757,14.6925,19446.0
2016-09-14 13:40:00,17.46,17.46,17.42,17.43,13776.0,14.7009,14.7009,14.6672,14.6757,13776.0
2016-09-14 13:50:00,17.42,17.42,17.37,17.38,18013.0,14.6672,14.6672,14.6251,14.6336,18013.0
2016-09-14 14:00:00,17.37,17.4,17.36,17.37,35122.0,14.6251,14.6504,14.6167,14.6251,35122.0
2016-09-14 14:10:00,17.37,17.4,17.36,17.4,16337.0,14.6251,14.6504,14.6167,14.6504,16337.0
2016-09-14 14:20:00,17.4,17.43,17.39,17.43,20168.0,14.6504,14.6757,14.642,14.6757,20168.0
2016-09-14 14:30:00,17.42,17.43,17.4,17.42,12634.0,14.6672,14.6757,14.6504,14.6672,12634.0
2016-09-14 14:40:00,17.41,17.44,17.41,17.43,23788.0,14.6588,14.6841,14.6588,14.6757,23788.0
2016-09-14 14:50:00,17.43,17.44,17.39,17.39,24846.0,14.6757,14.6841,14.642,14.642,24846.0
2016-09-14 15:00:00,17.39,17.42,17.38,17.41,18783.0,14.642,14.6672,14.6336,14.6588,18783.0
2016-09-14 15:10:00,17.41,17.41,17.39,17.4,38135.0,14.6588,14.6588,14.642,14.6504,38135.0
2016-09-14 15:20:00,17.41,17.42,17.4,17.41,57560.0,14.6588,14.6672,14.6504,14.6588,57560.0
2016-09-14 15:30:00,17.41,17.42,17.37,17.39,86495.0,14.6588,14.6672,14.6251,14.642,86495.0
2016-09-14 15:40:00,17.38,17.45,17.38,17.45,111617.0,14.6336,14.6925,14.6336,14.6925,111617.0
2016-09-14 15:50:00,17.45,17.45,17.41,17.43,305518.0,14.6925,14.6925,14.6588,14.6757,305518.0
2016-09-15 09:30:00,17.42,17.46,17.32,17.33,33528.0,14.6672,14.7009,14.583,14.5915,33528.0
2016-09-15 09:40:00,17.32,17.45,17.31,17.37,45736.0,14.583,14.6925,14.5746,14.6251,45736.0
2016-09-15 09:50:00,17.36,17.48,17.34,17.43,24256.0,14.6167,14.7178,14.5999,14.6757,24256.0
2016-09-15 10:00:00,17.45,17.51,17.44,17.5,55592.0,14.6925,14.743,14.6841,14.7346,55592.0
2016-09-15 10:10:00,17.51,17.56,17.5,17.53,47123.0,14.743,14.7851,14.7346,14.7599,47123.0
2016-09-15 10:20:00,17.54,17.6,17.52,17.57,95122.0,14.7683,14.8188,14.7514,14.7935,95122.0
2016-09-15 10:30:00,17.57,17.58,17.52,17.56,67649.0,14.7935,14.8019,14.7514,14.7851,67649.0
2016-09-15 10:40:00,17.57,17.58,17.52,17.58,50482.0,14.7935,14.8019,14.7514,14.8019,50482.0
2016-09-15 10:50:00,17.59,17.62,17.56,17.58,19395.0,14.8104,14.8356,14.7851,14.8019,19395.0
2016-09-15 11:00:00,17.59,17.62,17.58,17.62,48765.0,14.8104,14.8356,14.8019,14.8356,48765.0
2016-09-15 11:10:00,17.61,17.68,17.61,17.67,74622.0,14.8272,14.8861,14.8272,14.8777,74622.0
2016-09-15 11:20:00,17.66,17.77,17.65,17.76,42755.0,14.8693,14.9619,14.8609,14.9535,42755.0
2016-09-15 11:30:00,17.76,17.82,17.71,17.71,55057.0,14.9535,15.004,14.9114,14.9114,55057.0
2016-09-15 11:40:00,17.71,17.71,17.65,17.65,33756.0,14.9114,14.9114,14.8609,14.8609,33756.0
2016-09-15 11:50:00,17.65,17.7,17.65,17.66,45833.0,14.8609,14.903,14.8609,14.8693,45833.0
2016-09-15 12:00:00,17.66,17.7,17.66,17.68,17301.0,14.8693,14.903,14.8693,14.8861,17301.0
2016-09-15 12:10:00,17.68,17.72,17.68,17.68,25443.0,14.8861,14.9198,14.8861,14.8861,25443.0
2016-09-15 12:20:00,17.69,17.73,17.68,17.73,32487.0,14.8946,14.9282,14.8861,14.9282,32487.0
2016-09-15 12:30:00,17.73,17.75,17.67,17.68,26748.0,14.9282,14.9451,14.8777,14.8861,26748.0
2016-09-15 12:40:00,17.68,17.77,17.68,17.76,33060.0,14.8861,14.9619,14.8861,14.9535,33060.0
2016-09-15 12:50:00,17.76,17.76,17.72,17.73,62435.0,14.9535,14.9535,14.9198,14.9282,62435.0
2016-09-15 13:00:00,17.73,17.74,17.66,17.66,36867.0,14.9282,14.9367,14.8693,14.8693,36867.0
2016-09-15 13:10:00,17.66,17.71,17.64,17.7,19539.0,14.8693,14.9114,14.8525,14.903,19539.0
2016-09-15 13:20:00,17.7,17.72,17.69,17.7,31726.0,14.903,14.9198,14.8946,14.903,31726.0
2016-09-15 13:30:00,17.7,17.73,17.7,17.73,8763.0,14.903,14.9282,14.903,14.9282,8763.0
2016-09-15 13:40:00,17.73,17.75,17.71,17.72,67159.0,14.9282,14.9451,14.9114,14.9198,67159.0
2016-09-15 13:50:00,17.72,17.74,17.71,17.71,17970.0,14.9198,14.9367,14.9114,14.9114,17970.0
2016-09-15 14:00:00,17.72,17.72,17.71,17.71,7031.0,14.9198,14.9198,14.9114,14.9114,7031.0
2016-09-15 14:10:00,17.71,17.72,17.68,17.68,22961.0,14.9114,14.9198,14.8861,14.8861,22961.0
2016-09-15 14:20:00,17.68,17.69,17.67,17.67,7755.0,14.8861,14.8946,14.8777,14.8777,7755.0
2016-09-15 14:30:00,17.67,17.68,17.66,17.66,24892.0,14.8777,14.8861,14.8693,14.8693,24892.0
2016-09-15 14:40:00,17.66,17.66,17.65,17.66,7670.0,14.8693,14.8693,14.8609,14.8693,7670.0
2016-09-15 14:50:00,17.65,17.66,17.6,17.61,52176.0,14.8609,14.8693,14.8188,14.8272,52176.0
2016-09-15 15:00:00,17.62,17.63,17.61,17.63,21488.0,14.8356,14.844,14.8272,14.844,21488.0
2016-09-15 15:10:00,17.63,17.64,17.61,17.62,13299.0,14.844,14.8525,14.8272,14.8356,13299.0
2016-09-15 15:20:00,17.62,17.63,17.58,17.59,59033.0,14.8356,14.844,14.8019,14.8104,59033.0
2016-09-15 15:30:00,17.58,17.6,17.58,17.6,82142.0,14.8019,14.8188,14.8019,14.8188,82142.0
2016-09-15 15:40:00,17.6,17.62,17.59,17.61,110035.0,14.8188,14.8356,14.8104,14.8272,110035.0
2016-09-15 15:50:00,17.61,17.62,17.59,17.61,253092.0,14.8272,14.8356,14.8104,14.8272,253092.0
2016-09-16 09:30:00,17.47,17.53,17.26,17.44,193828.0,14.7093,14.7599,14.5325,14.6841,193828.0
2016-09-16 09:40:00,17.42,17.5,17.37,17.5,31130.0,14.6672,14.7346,14.6251,14.7346,31130.0
2016-09-16 09:50:00,17.5,17.5,17.43,17.44,36426.0,14.7346,14.7346,14.6757,14.6841,36426.0
2016-09-16 10:00:00,17.43,17.5,17.39,17.41,52034.0,14.6757,14.7346,14.642,14.6588,52034.0
2016-09-16 10:10:00,17.42,17.5,17.42,17.46,29673.0,14.6672,14.7346,14.6672,14.7009,29673.0
2016-09-16 10:20:00,17.46,17.48,17.4,17.44,27884.0,14.7009,14.7178,14.6504,14.6841,27884.0
2016-09-16 10:30:00,17.44,17.53,17.44,17.53,23202.0,14.6841,14.7599,14.6841,14.7599,23202.0
2016-09-16 10:40:00,17.52,17.62,17.5,17.55,70425.0,14.7514,14.8356,14.7346,14.7767,70425.0
2016-09-16 10:50:00,17.54,17.56,17.49,17.49,17669.0,14.7683,14.7851,14.7262,14.7262,17669.0
2016-09-16 11:00:00,17.48,17.5,17.43,17.43,13092.0,14.7178,14.7346,14.6757,14.6757,13092.0
2016-09-16 11:10:00,17.43,17.49,17.42,17.47,19750.0,14.6757,14.7262,14.6672,14.7093,19750.0
2016-09-16 11:20:00,17.48,17.52,17.48,17.48,17983.0,14.7178,14.7514,14.7178,14.7178,17983.0
2016-09-16 11:30:00,17.49,17.5,17.46,17.47,12668.0,14.7262,14.7346,14.7009,14.7093,12668.0
2016-09-16 11:40:00,17.46,17.54,17.45,17.53,28145.0,14.7009,14.7683,14.6925,14.7599,28145.0
2016-09-16 11:50:00,17.52,17.52,17.48,17.48,11177.0,14.7514,14.7514,14.7178,14.7178,11177.0
2016-09-16 12:00:00,17.48,17.5,17.46,17.49,18597.0,14.7178,14.7346,14.7009,14.7262,18597.0
2016-09-16 12:10:00,17.49,17.52,17.45,17.5,66510.0,14.7262,14.7514,14.6925,14.7346,66510.0
2016-09-16 12:20:00,17.51,17.57,17.5,17.56,29641.0,14.743,14.7935,14.7346,14.7851,29641.0
2016-09-16 12:30:00,17.56,17.57,17.54,17.54,17847.0,14.7851,14.7935,14.7683,14.7683,17847.0
2016-09-16 12:40:00,17.55,17.59,17.52,17.55,36254.0,14.7767,14.8104,14.7514,14.7767,36254.0
2016-09-16 12:50:00,17.55,17.57,17.53,17.54,9260.0,14.7767,14.7935,14.7599,14.7683,9260.0
2016-09-16 13:00:00,17.55,17.58,17.54,17.57,10775.0,14.7767,14.8019,14.7683,14.7935,10775.0
2016-09-16 13:10:00,17.57,17.58,17.54,17.54,10008.0,14.7935,14.8019,14.7683,14.7683,10008.0
2016-09-16 13:20:00,17.55,17.56,17.54,17.55,5811.0,14.7767,14.7851,14.7683,14.7767,5811.0
2016-09-16 13:30:00,17.55,17.55,17.52,17.52,23531.0,14.7767,14.7767,14.7514,14.7514,23531.0
2016-09-16 13:40:00,17.53,17.53,17.49,17.51,12070.0,14.7599,14.7599,14.7262,14.743,12070.0
2016-09-16 13:50:00,17.51,17.54,17.49,17.54,24511.0,14.743,14.7683,14.7262,14.7683,24511.0
2016-09-16 14:00:00,17.54,17.54,17.51,17.54,17479.0,14.7683,14.7683,14.743,14.7683,17479.0
2016-09-16 14:10:00,17.54,17.55,17.52,17.55,14016.0,14.7683,14.7767,14.7514,14.7767,14016.0
2016-09-16 14:20:00,17.54,17.55,17.51,17.54,13116.0,14.7683,14.7767,14.743,14.7683,13116.0
2016-09-16 14:30:00,17.54,17.56,17.52,17.52,7948.0,14.7683,14.7851,14.7514,14.7514,7948.0
2016-09-16 14:40:00,17.53,17.53,17.49,17.5,42773.0,14.7599,14.7599,14.7262,14.7346,42773.0
2016-09-16 14:50:00,17.5,17.51,17.47,17.48,34153.0,14.7346,14.743,14.7093,14.7178,34153.0
2016-09-16 15:00:00,17.48,17.5,17.47,17.5,49834.0,14.7178,14.7346,14.7093,14.7346,49834.0
2016-09-16 15:10:00,17.5,17.5,17.45,17.48,48927.0,14.7346,14.7346,14.6925,14.7178,48927.0
2016-09-16 15:20:00,17.47,17.51,17.47,17.48,58118.0,14.7093,14.743,14.7093,14.7178,58118.0
2016-09-16 15:30:00,17.48,17.5,17.47,17.48,69516.0,14.7178,14.7346,14.7093,14.7178,69516.0
2016-09-16 15:40:00,17.48,17.48,17.45,17.45,219570.0,14.7178,14.7178,14.6925,14.6925,219570.0
2016-09-16 15:50:00,17.46,17.46,17.41,17.41,463637.0,14.7009,14.7009,14.6588,14.6588,463637.0
2016-09-19 09:30:00,17.46,17.49,17.37,17.4,28044.0,14.7009,14.7262,14.6251,14.6504,28044.0
2016-09-19 09:40:00,17.38,17.38,17.28,17.36,36770.0,14.6336,14.6336,14.5494,14.6167,36770.0
2016-09-19 09:50:00,17.37,17.39,17.3,17.33,47426.0,14.6251,14.642,14.5662,14.5915,47426.0
2016-09-19 10:00:00,17.34,17.4,17.33,17.35,27249.0,14.5999,14.6504,14.5915,14.6083,27249.0
2016-09-19 10:10:00,17.36,17.39,17.34,17.38,26584.0,14.6167,14.642,14.5999,14.6336,26584.0
2016-09-19 10:20:00,17.39,17.42,17.38,17.41,39528.0,14.642,14.6672,14.6336,14.6588,39528.0
2016-09-19 10:30:00,17.41,17.42,17.37,17.41,29302.0,14.6588,14.6672,14.6251,14.6588,29302.0
2016-09-19 10:40:00,17.41,17.44,17.4,17.41,14883.0,14.6588,14.6841,14.6504,14.6588,14883.0
2016-09-19 10:50:00,17.41,17.45,17.4,17.45,33576.0,14.6588,14.6925,14.6504,14.6925,33576.0
2016-09-19 11:00:00,17.45,17.46,17.44,17.45,20358.0,14.6925,14.7009,14.6841,14.6925,20358.0
2016-09-19 11:10:00,17.45,17.46,17.41,17.42,68334.0,14.6925,14.7009,14.6588,14.6672,68334.0
2016-09-19 11:20:00,17.42,17.47,17.39,17.46,92185.0,14.6672,14.7093,14.642,14.7009,92185.0
2016-09-19 11:30:00,17.47,17.48,17.42,17.44,63902.0,14.7093,14.7178,14.6672,14.6841,63902.0
2016-09-19 11:40:00,17.45,17.51,17.44,17.51,41177.0,14.6925,14.743,14.6841,14.743,41177.0
2016-09-19 11:50:00,17.51,17.52,17.5,17.52,69959.0,14.743,14.7514,14.7346,14.7514,69959.0
2016-09-19 12:00:00,17.51,17.51,17.49,17.49,17830.0,14.743,14.743,14.7262,14.7262,17830.0
2016-09-19 12:10:00,17.5,17.5,17.42,17.49,57985.0,14.7346,14.7346,14.6672,14.7262,57985.0
2016-09-19 12:20:00,17.48,17.51,17.47,17.5,42997.0,14.7178,14.743,14.7093,14.7346,42997.0
2016-09-19 12:30:00,17.5,17.5,17.47,17.5,23350.0,14.7346,14.7346,14.7093,14.7346,23350.0
2016-09-19 12:40:00,17.5,17.52,17.49,17.49,31473.0,14.7346,14.7514,14.7262,14.7262,31473.0
2016-09-19 12:50:00,17.49,17.5,17.43,17.44,26655.0,14.7262,14.7346,14.6757,14.6841,26655.0
2016-09-19 13:00:00,17.42,17.42,17.38,17.39,36240.0,14.6672,14.6672,14.6336,14.642,36240.0
2016-09-19 13:10:00,17.39,17.4,17.33,17.35,23130.0,14.642,14.6504,14.5915,14.6083,23130.0
2016-09-19 13:20:00,17.35,17.35,17.3,17.3,46961.0,14.6083,14.6083,14.5662,14.5662,46961.0
2016-09-19 13:30:00,17.3,17.3,17.19,17.26,57475.0,14.5662,14.5662,14.4736,14.5325,57475.0
2016-09-19 13:40:00,17.26,17.32,17.25,17.32,23727.0,14.5325,14.583,14.5241,14.583,23727.0
2016-09-19 13:50:00,17.31,17.35,17.31,17.33,31439.0,14.5746,14.6083,14.5746,14.5915,31439.0
2016-09-19 14:00:00,17.33,17.35,17.32,17.32,18569.0,14.5915,14.6083,14.583,14.583,18569.0
2016-09-19 14:10:00,17.32,17.33,17.3,17.33,17896.0,14.583,14.5915,14.5662,14.5915,17896.0
2016-09-19 14:20:00,17.32,17.36,17.32,17.34,38863.0,14.583,14.6167,14.583,14.5999,38863.0
2016-09-19 14:30:00,17.34,17.36,17.31,17.31,28201.0,14.5999,14.6167,14.5746,14.5746,28201.0
2016-09-19 14:40:00,17.32,17.35,17.32,17.34,26616.0,14.583,14.6083,14.583,14.5999,26616.0
2016-09-19 14:50:00,17.34,17.38,17.33,17.37,48237.0,14.5999,14.6336,14.5915,14.6251,48237.0
2016-09-19 15:00:00,17.38,17.4,17.35,17.36,43718.0,14.6336,14.6504,14.6083,14.6167,43718.0
2016-09-19 15:10:00,17.36,17.38,17.33,17.36,34419.0,14.6167,14.6336,14.5915,14.6167,34419.0
2016-09-19 15:20:00,17.35,17.38,17.34,17.36,80022.0,14.6083,14.6336,14.5999,14.6167,80022.0
2016-09-19 15:30:00,17.36,17.37,17.35,17.37,61786.0,14.6167,14.6251,14.6083,14.6251,61786.0
2016-09-19 15:40:00,17.37,17.38,17.34,17.34,163110.0,14.6251,14.6336,14.5999,14.5999,163110.0
2016-09-19 15:50:00,17.35,17.36,17.34,17.34,343426.0,14.6083,14.6167,14.5999,14.5999,343426.0
2016-09-20 09:30:00,17.34,17.46,17.18,17.19,88150.0,14.5999,14.7009,14.4652,14.4736,88150.0
2016-09-20 09:40:00,17.19,17.35,17.16,17.34,87829.0,14.4736,14.6083,14.4483,14.5999,87829.0
2016-09-20 09:50:00,17.33,17.34,17.26,17.28,38384.0,14.5915,14.5999,14.5325,14.5494,38384.0
2016-09-20 10:00:00,17.29,17.33,17.22,17.22,21750.0,14.5578,14.5915,14.4988,14.4988,21750.0
2016-09-20 10:10:00,17.23,17.23,17.16,17.19,71846.0,14.5073,14.5073,14.4483,14.4736,71846.0
2016-09-20 10:20:00,17.19,17.21,17.15,17.18,33765.0,14.4736,14.4904,14.4399,14.4652,33765.0
2016-09-20 10:30:00,17.18,17.2,17.11,17.12,104734.0,14.4652,14.482,14.4062,14.4146,104734.0
2016-09-20 10:40:00,17.12,17.19,17.11,17.18,59677.0,14.4146,14.4736,14.4062,14.4652,59677.0
2016-09-20 10:50:00,17.18,17.18,17.11,17.11,31591.0,14.4652,14.4652,14.4062,14.4062,31591.0
2016-09-20 11:00:00,17.11,17.13,17.11,17.13,30645.0,14.4062,14.4231,14.4062,14.4231,30645.0
2016-09-20 11:10:00,17.13,17.22,17.12,17.19,123950.0,14.4231,14.4988,14.4146,14.4736,123950.0
2016-09-20 11:20:00,17.18,17.18,17.14,17.16,38031.0,14.4652,14.4652,14.4315,14.4483,38031.0
2016-09-20 11:30:00,17.16,17.18,17.12,17.12,36027.0,14.4483,14.4652,14.4146,14.4146,36027.0
2016-09-20 11:40:00,17.13,17.13,17.04,17.05,94833.0,14.4231,14.4231,14.3473,14.3557,94833.0
2016-09-20 11:50:00,17.05,17.08,17.02,17.04,79209.0,14.3557,14.381,14.3304,14.3473,79209.0
2016-09-20 12:00:00,17.05,17.05,17.01,17.01,59976.0,14.3557,14.3557,14.322,14.322,59976.0
2016-09-20 12:10:00,17.01,17.01,16.95,16.97,75933.0,14.322,14.322,14.2715,14.2883,75933.0
2016-09-20 12:20:00,16.96,16.97,16.93,16.93,66089.0,14.2799,14.2883,14.2547,14.2547,66089.0
2016-09-20 12:30:00,16.93,16.94,16.86,16.9,81429.0,14.2547,14.2631,14.1957,14.2294,81429.0
2016-09-20 12:40:00,16.9,16.91,16.86,16.86,18000.0,14.2294,14.2378,14.1957,14.1957,18000.0
2016-09-20 12:50:00,16.87,16.9,16.86,16.86,12226.0,14.2041,14.2294,14.1957,14.1957,12226.0
2016-09-20 13:00:00,16.87,16.9,16.86,16.9,14904.0,14.2041,14.2294,14.1957,14.2294,14904.0
2016-09-20 13:10:00,16.9,16.91,16.85,16.89,36521.0,14.2294,14.2378,14.1873,14.221,36521.0
2016-09-20 13:20:00,16.88,16.88,16.8,16.82,101062.0,14.2126,14.2126,14.1452,14.162,101062.0
2016-09-20 13:30:00,16.82,16.86,16.82,16.84,25004.0,14.162,14.1957,14.162,14.1789,25004.0
2016-09-20 13:40:00,16.85,16.86,16.81,16.85,34970.0,14.1873,14.1957,14.1536,14.1873,34970.0
2016-09-20 13:50:00,16.85,16.86,16.84,16.84,23748.0,14.1873,14.1957,14.1789,14.1789,23748.0
2016-09-20 14:00:00,16.84,16.88,16.84,16.86,40719.0,14.1789,14.2126,14.1789,14.1957,40719.0
2016-09-20 14:10:00,16.85,16.86,16.84,16.85,19793.0,14.1873,14.1957,14.1789,14.1873,19793.0
2016-09-20 14:20:00,16.85,16.86,16.82,16.83,21477.0,14.1873,14.1957,14.162,14.1705,21477.0
2016-09-20 14:30:00,16.83,16.84,16.81,16.83,22603.0,14.1705,14.1789,14.1536,14.1705,22603.0
2016-09-20 14:40:00,16.83,16.86,16.83,16.83,52185.0,14.1705,14.1957,14.1705,14.1705,52185.0
2016-09-20 14:50:00,16.84,16.86,16.83,16.86,34457.0,14.1789,14.1957,14.1705,14.1957,34457.0
2016-09-20 15:00:00,16.86,16.86,16.82,16.82,26787.0,14.1957,14.1957,14.162,14.162,26787.0
2016-09-20 15:10:00,16.82,16.85,16.82,16.84,38168.0,14.162,14.1873,14.162,14.1789,38168.0
2016-09-20 15:20:00,16.84,16.85,16.83,16.85,30447.0,14.1789,14.1873,14.1705,14.1873,30447.0
2016-09-20 15:30:00,16.85,16.98,16.84,16.91,388410.0,14.1873,14.2968,14.1789,14.2378,388410.0
2016-09-20 15:40:00,16.91,16.92,16.88,16.89,135971.0,14.2378,14.2462,14.2126,14.221,135971.0
2016-09-20 15:50:00,16.89,16.9,16.84,16.84,251283.0,14.221,14.2294,14.1789,14.1789,251283.0
2016-09-21 09:30:00,16.86,16.96,16.81,16.86,41281.0,14.1957,14.2799,14.1536,14.1957,41281.0
2016-09-21 09:40:00,16.86,16.88,16.76,16.76,88086.0,14.1957,14.2126,14.1115,14.1115,88086.0
2016-09-21 09:50:00,16.76,16.84,16.73,16.83,112412.0,14.1115,14.1789,14.0863,14.1705,112412.0
2016-09-21 10:00:00,16.83,16.88,16.8,16.88,68582.0,14.1705,14.2126,14.1452,14.2126,68582.0
2016-09-21 10:10:00,16.87,16.94,16.86,16.89,66034.0,14.2041,14.2631,14.1957,14.221,66034.0
2016-09-21 10:20:00,16.89,16.93,16.81,16.81,74948.0,14.221,14.2547,14.1536,14.1536,74948.0
2016-09-21 10:30:00,16.82,16.87,16.81,16.86,101791.0,14.162,14.2041,14.1536,14.1957,101791.0
2016-09-21 10:40:00,16.87,16.89,16.82,16.84,59667.0,14.2041,14.221,14.162,14.1789,59667.0
2016-09-21 10:50:00,16.84,16.85,16.76,16.77,54651.0,14.1789,14.1873,14.1115,14.1199,54651.0
2016-09-21 11:00:00,16.76,16.8,16.74,16.77,46217.0,14.1115,14.1452,14.0947,14.1199,46217.0
2016-09-21 11:10:00,16.77,16.77,16.72,16.76,36668.0,14.1199,14.1199,14.0778,14.1115,36668.0
2016-09-21 11:20:00,16.76,16.76,16.71,16.71,23609.0,14.1115,14.1115,14.0694,14.0694,23609.0
2016-09-21 11:30:00,16.72,16.73,16.7,16.72,32176.0,14.0778,14.0863,14.061,14.0778,32176.0
2016-09-21 11:40:00,16.72,16.73,16.71,16.73,29148.0,14.0778,14.0863,14.0694,14.0863,29148.0
2016-09-21 11:50:00,16.73,16.73,16.71,16.71,21433.0,14.0863,14.0863,14.0694,14.0694,21433.0
2016-09-21 12:00:00,16.72,16.72,16.7,16.7,23921.0,14.0778,14.0778,14.061,14.061,23921.0
2016-09-21 12:10:00,16.7,16.71,16.6,16.6,63211.0,14.061,14.0694,13.9768,13.9768,63211.0
2016-09-21 12:20:00,16.61,16.63,16.57,16.6,50382.0,13.9852,14.0021,13.9516,13.9768,50382.0
2016-09-21 12:30:00,16.6,16.61,16.56,16.56,30785.0,13.9768,13.9852,13.9431,13.9431,30785.0
2016-09-21 12:40:00,16.56,16.6,16.55,16.56,34377.0,13.9431,13.9768,13.9347,13.9431,34377.0
2016-09-21 12:50:00,16.56,16.58,16.53,16.55,83543.0,13.9431,13.96,13.9179,13.9347,83543.0
2016-09-21 13:00:00,16.55,16.58,16.55,16.55,88832.0,13.9347,13.96,13.9347,13.9347,88832.0
2016-09-21 13:10:00,16.56,16.56,16.51,16.53,71580.0,13.9431,13.9431,13.901,13.9179,71580.0
2016-09-21 13:20:00,16.53,16.54,16.51,16.53,53157.0,13.9179,13.9263,13.901,13.9179,53157.0
2016-09-21 13:30:00,16.54,16.54,16.5,16.5,70721.0,13.9263,13.9263,13.8926,13.8926,70721.0
2016-09-21 13:40:00,16.51,16.51,16.42,16.46,139997.0,13.901,13.901,13.8253,13.8589,139997.0
2016-09-21 13:50:00,16.47,16.47,16.42,16.42,95806.0,13.8674,13.8674,13.8253,13.8253,95806.0
2016-09-21 14:00:00,16.42,16.68,16.39,16.67,135667.0,13.8253,14.0442,13.8,14.0358,135667.0
2016-09-21 14:10:00,16.68,16.73,16.63,16.65,73566.0,14.0442,14.0863,14.0021,14.0189,73566.0
2016-09-21 14:20:00,16.64,16.64,16.58,16.59,60503.0,14.0105,14.0105,13.96,13.9684,60503.0
2016-09-21 14:30:00,16.6,16.63,16.59,16.6,43047.0,13.9768,14.0021,13.9684,13.9768,43047.0
2016-09-21 14:40:00,16.61,16.64,16.58,16.6,229039.0,13.9852,14.0105,13.96,13.9768,229039.0
2016-09-21 14:50:00,16.6,16.64,16.58,16.64,43601.0,13.9768,14.0105,13.96,14.0105,43601.0
2016-09-21 15:00:00,16.63,16.65,16.61,16.65,161971.0,14.0021,14.0189,13.9852,14.0189,161971.0
2016-09-21 15:10:00,16.64,16.69,16.64,16.67,116566.0,14.0105,14.0526,14.0105,14.0358,116566.0
2016-09-21 15:20:00,16.66,16.72,16.66,16.69,67038.0,14.0273,14.0778,14.0273,14.0526,67038.0
2016-09-21 15:30:00,16.69,16.74,16.68,16.72,71747.0,14.0526,14.0947,14.0442,14.0778,71747.0
2016-09-21 15:40:00,16.71,16.75,16.7,16.74,79396.0,14.0694,14.1031,14.061,14.0947,79396.0
2016-09-21 15:50:00,16.74,16.76,16.73,16.75,169164.0,14.0947,14.1115,14.0863,14.1031,169164.0
2016-09-22 09:30:00,16.88,16.91,16.8,16.84,52342.0,14.2126,14.2378,14.1452,14.1789,52342.0
2016-09-22 09:40:00,16.83,16.83,16.68,16.69,161313.0,14.1705,14.1705,14.0442,14.0526,161313.0
2016-09-22 09:50:00,16.7,16.73,16.61,16.7,168263.0,14.061,14.0863,13.9852,14.061,168263.0
2016-09-22 10:00:00,16.7,16.71,16.6,16.6,139340.0,14.061,14.0694,13.9768,13.9768,139340.0
2016-09-22 10:10:00,16.61,16.68,16.59,16.67,130957.0,13.9852,14.0442,13.9684,14.0358,130957.0
2016-09-22 10:20:00,16.67,16.73,16.66,16.7,51442.0,14.0358,14.0863,14.0273,14.061,51442.0
2016-09-22 10:30:00,16.7,16.75,16.7,16.73,45732.0,14.061,14.1031,14.061,14.0863,45732.0
2016-09-22 10:40:00,16.73,16.74,16.68,16.69,42759.0,14.0863,14.0947,14.0442,14.0526,42759.0
2016-09-22 10:50:00,16.69,16.71,16.67,16.68,50341.0,14.0526,14.0694,14.0358,14.0442,50341.0
2016-09-22 11:00:00,16.68,16.71,16.68,16.71,46731.0,14.0442,14.0694,14.0442,14.0694,46731.0
2016-09-22 11:10:00,16.71,16.72,16.66,16.67,53839.0,14.0694,14.0778,14.0273,14.0358,53839.0
2016-09-22 11:20:00,16.68,16.71,16.66,16.67,54781.0,14.0442,14.0694,14.0273,14.0358,54781.0
2016-09-22 11:30:00,16.67,16.67,16.61,16.64,73047.0,14.0358,14.0358,13.9852,14.0105,73047.0
2016-09-22 11:40:00,16.65,16.65,16.56,16.56,87520.0,14.0189,14.0189,13.9431,13.9431,87520.0
2016-09-22 11:50:00,16.55,16.62,16.53,16.62,97415.0,13.9347,13.9937,13.9179,13.9937,97415.0
2016-09-22 12:00:00,16.62,16.65,16.6,16.65,19616.0,13.9937,14.0189,13.9768,14.0189,19616.0
2016-09-22 12:10:00,16.65,16.68,16.64,16.67,51634.0,14.0189,14.0442,14.0105,14.0358,51634.0
2016-09-22 12:20:00,16.66,16.7,16.66,16.7,40992.0,14.0273,14.061,14.0273,14.061,40992.0
2016-09-22 12:30:00,16.69,16.71,16.66,16.7,119547.0,14.0526,14.0694,14.0273,14.061,119547.0
2016-09-22 12:40:00,16.71,16.86,16.7,16.85,205831.0,14.0694,14.1957,14.061,14.1873,205831.0
2016-09-22 12:50:00,16.85,16.9,16.84,16.85,57827.0,14.1873,14.2294,14.1789,14.1873,57827.0
2016-09-22 13:00:00,16.85,16.88,16.85,16.88,19757.0,14.1873,14.2126,14.1873,14.2126,19757.0
2016-09-22 13:10:00,16.87,16.88,16.82,16.82,34256.0,14.2041,14.2126,14.162,14.162,34256.0
2016-09-22 13:20:00,16.82,16.84,16.81,16.82,27992.0,14.162,14.1789,14.1536,14.162,27992.0
2016-09-22 13:30:00,16.82,16.89,16.82,16.87,48201.0,14.162,14.221,14.162,14.2041,48201.0
2016-09-22 13:40:00,16.87,16.87,16.83,16.85,25114.0,14.2041,14.2041,14.1705,14.1873,25114.0
2016-09-22 13:50:00,16.86,16.89,16.85,16.88,24517.0,14.1957,14.221,14.1873,14.2126,24517.0
2016-09-22 14:00:00,16.88,16.91,16.87,16.89,37907.0,14.2126,14.2378,14.2041,14.221,37907.0
2016-09-22 14:10:00,16.89,16.9,16.8,16.8,62624.0,14.221,14.2294,14.1452,14.1452,62624.0
2016-09-22 14:20:00,16.81,16.83,16.79,16.81,31541.0,14.1536,14.1705,14.1368,14.1536,31541.0
2016-09-22 14:30:00,16.8,16.83,16.79,16.82,30760.0,14.1452,14.1705,14.1368,14.162,30760.0
2016-09-22 14:40:00,16.83,16.86,16.82,16.85,43339.0,14.1705,14.1957,14.162,14.1873,43339.0
2016-09-22 14:50:00,16.84,16.89,16.84,16.88,56010.0,14.1789,14.221,14.1789,14.2126,56010.0
2016-09-22 15:00:00,16.88,16.88,16.85,16.86,41339.0,14.2126,14.2126,14.1873,14.1957,41339.0
2016-09-22 15:10:00,16.86,16.9,16.85,16.89,41412.0,14.1957,14.2294,14.1873,14.221,41412.0
2016-09-22 15:20:00,16.88,16.9,16.87,16.89,37299.0,14.2126,14.2294,14.2041,14.221,37299.0
2016-09-22 15:30:00,16.89,16.89,16.85,16.87,66396.0,14.221,14.221,14.1873,14.2041,66396.0
2016-09-22 15:40:00,16.88,16.9,16.87,16.88,67455.0,14.2126,14.2294,14.2041,14.2126,67455.0
2016-09-22 15:50:00,16.89,16.9,16.83,16.85,264145.0,14.221,14.2294,14.1705,14.1873,264145.0
2016-09-23 09:30:00,16.9,17.1,16.8,17.06,95391.0,14.2294,14.3978,14.1452,14.3641,95391.0
2016-09-23 09:40:00,17.06,17.07,16.82,16.85,87871.0,14.3641,14.3725,14.162,14.1873,87871.0
2016-09-23 09:50:00,16.85,16.94,16.85,16.91,41065.0,14.1873,14.2631,14.1873,14.2378,41065.0
2016-09-23 10:00:00,16.91,16.93,16.83,16.84,28951.0,14.2378,14.2547,14.1705,14.1789,28951.0
2016-09-23 10:10:00,16.85,16.87,16.8,16.85,35753.0,14.1873,14.2041,14.1452,14.1873,35753.0
2016-09-23 10:20:00,16.86,16.87,16.82,16.86,50954.0,14.1957,14.2041,14.162,14.1957,50954.0
2016-09-23 10:30:00,16.85,16.88,16.8,16.84,81692.0,14.1873,14.2126,14.1452,14.1789,81692.0
2016-09-23 10:40:00,16.85,16.91,16.84,16.86,69332.0,14.1873,14.2378,14.1789,14.1957,69332.0
2016-09-23 10:50:00,16.85,16.88,16.8,16.87,174591.0,14.1873,14.2126,14.1452,14.2041,174591.0
2016-09-23 11:00:00,16.88,16.9,16.86,16.87,41080.0,14.2126,14.2294,14.1957,14.2041,41080.0
2016-09-23 11:10:00,16.87,16.88,16.83,16.84,28785.0,14.2041,14.2126,14.1705,14.1789,28785.0
2016-09-23 11:20:00,16.84,16.85,16.82,16.85,38523.0,14.1789,14.1873,14.162,14.1873,38523.0
2016-09-23 11:30:00,16.84,16.87,16.84,16.86,15146.0,14.1789,14.2041,14.1789,14.1957,15146.0
2016-09-23 11:40:00,16.87,16.88,16.82,16.83,49612.0,14.2041,14.2126,14.162,14.1705,49612.0
2016-09-23 11:50:00,16.82,16.83,16.75,16.79,41136.0,14.162,14.1705,14.1031,14.1368,41136.0
2016-09-23 12:00:00,16.78,16.82,16.77,16.77,38980.0,14.1284,14.162,14.1199,14.1199,38980.0
2016-09-23 12:10:00,16.78,16.82,16.77,16.81,19274.0,14.1284,14.162,14.1199,14.1536,19274.0
2016-09-23 12:20:00,16.81,16.82,16.8,16.8,18882.0,14.1536,14.162,14.1452,14.1452,18882.0
2016-09-23 12:30:00,16.81,16.81,16.74,16.74,141730.0,14.1536,14.1536,14.0947,14.0947,141730.0
2016-09-23 12:40:00,16.74,16.74,16.68,16.71,35308.0,14.0947,14.0947,14.0442,14.0694,35308.0
2016-09-23 12:50:00,16.71,16.75,16.71,16.75,19010.0,14.0694,14.1031,14.0694,14.1031,19010.0
2016-09-23 13:00:00,16.74,16.75,16.72,16.72,30596.0,14.0947,14.1031,14.0778,14.0778,30596.0
2016-09-23 13:10:00,16.72,16.73,16.7,16.7,69600.0,14.0778,14.0863,14.061,14.061,69600.0
2016-09-23 13:20:00,16.71,16.72,16.69,16.7,91052.0,14.0694,14.0778,14.0526,14.061,91052.0
2016-09-23 13:30:00,16.7,16.75,16.7,16.75,60116.0,14.061,14.1031,14.061,14.1031,60116.0
2016-09-23 13:40:00,16.75,16.75,16.74,16.74,5900.0,14.1031,14.1031,14.0947,14.0947,5900.0
2016-09-23 13:50:00,16.74,16.74,16.69,16.69,56089.0,14.0947,14.0947,14.0526,14.0526,56089.0
2016-09-23 14:00:00,16.69,16.73,16.68,16.73,33446.0,14.0526,14.0863,14.0442,14.0863,33446.0
2016-09-23 14:10:00,16.72,16.73,16.68,16.68,17399.0,14.0778,14.0863,14.0442,14.0442,17399.0
2016-09-23 14:20:00,16.69,16.71,16.68,16.71,12694.0,14.0526,14.0694,14.0442,14.0694,12694.0
2016-09-23 14:30:00,16.71,16.73,16.68,16.68,22797.0,14.0694,14.0863,14.0442,14.0442,22797.0
2016-09-23 14:40:00,16.68,16.71,16.67,16.68,26979.0,14.0442,14.0694,14.0358,14.0442,26979.0
2016-09-23 14:50:00,16.67,16.7,16.67,16.69,11341.0,14.0358,14.061,14.0358,14.0526,11341.0
2016-09-23 15:00:00,16.69,16.72,16.68,16.7,20993.0,14.0526,14.0778,14.0442,14.061,20993.0
2016-09-23 15:10:00,16.7,16.7,16.67,16.67,18003.0,14.061,14.061,14.0358,14.0358,18003.0
2016-09-23 15:20:00,16.68,16.68,16.65,16.68,47500.0,14.0442,14.0442,14.0189,14.0442,47500.0
2016-09-23 15:30:00,16.68,16.73,16.66,16.68,143389.0,14.0442,14.0863,14.0273,14.0442,143389.0
2016-09-23 15:40:00,16.68,16.74,16.65,16.74,95663.0,14.0442,14.0947,14.0189,14.0947,95663.0
2016-09-23 15:50:00,16.73,16.74,16.7,16.71,158390.0,14.0863,14.0947,14.061,14.0694,158390.0
2016-09-26 09:30:00,16.65,16.67,16.47,16.48,94788.0,14.0189,14.0358,13.8674,13.8758,94788.0
2016-09-26 09:40:00,16.48,16.54,16.41,16.48,90172.0,13.8758,13.9263,13.8168,13.8758,90172.0
2016-09-26 09:50:00,16.48,16.49,16.37,16.37,92277.0,13.8758,13.8842,13.7832,13.7832,92277.0
2016-09-26 10:00:00,16.38,16.46,16.37,16.43,64769.0,13.7916,13.8589,13.7832,13.8337,64769.0
2016-09-26 10:10:00,16.42,16.45,16.41,16.43,50376.0,13.8253,13.8505,13.8168,13.8337,50376.0
2016-09-26 10:20:00,16.43,16.43,16.4,16.41,25334.0,13.8337,13.8337,13.8084,13.8168,25334.0
2016-09-26 10:30:00,16.4,16.45,16.36,16.42,42574.0,13.8084,13.8505,13.7747,13.8253,42574.0
2016-09-26 10:40:00,16.41,16.42,16.33,16.36,63191.0,13.8168,13.8253,13.7495,13.7747,63191.0
2016-09-26 10:50:00,16.35,16.37,16.32,16.33,170886.0,13.7663,13.7832,13.7411,13.7495,170886.0
2016-09-26 11:00:00,16.34,16.35,16.3,16.3,68436.0,13.7579,13.7663,13.7242,13.7242,68436.0
2016-09-26 11:10:00,16.31,16.33,16.28,16.32,76750.0,13.7326,13.7495,13.7074,13.7411,76750.0
2016-09-26 11:20:00,16.32,16.34,16.29,16.3,67684.0,13.7411,13.7579,13.7158,13.7242,67684.0
2016-09-26 11:30:00,16.3,16.31,16.25,16.26,72366.0,13.7242,13.7326,13.6821,13.6905,72366.0
2016-09-26 11:40:00,16.25,16.29,16.22,16.28,128898.0,13.6821,13.7158,13.6569,13.7074,128898.0
2016-09-26 11:50:00,16.28,16.29,16.26,16.28,35344.0,13.7074,13.7158,13.6905,13.7074,35344.0
2016-09-26 12:00:00,16.28,16.31,16.26,16.29,32986.0,13.7074,13.7326,13.6905,13.7158,32986.0
2016-09-26 12:10:00,16.29,16.31,16.26,16.28,24738.0,13.7158,13.7326,13.6905,13.7074,24738.0
2016-09-26 12:20:00,16.28,16.3,16.24,16.25,51918.0,13.7074,13.7242,13.6737,13.6821,51918.0
2016-09-26 12:30:00,16.25,16.27,16.2,16.23,44435.0,13.6821,13.699,13.64,13.6653,44435.0
2016-09-26 12:40:00,16.22,16.27,16.2,16.27,24121.0,13.6569,13.699,13.64,13.699,24121.0
2016-09-26 12:50:00,16.28,16.29,16.26,16.27,39766.0,13.7074,13.7158,13.6905,13.699,39766.0
2016-09-26 13:00:00,16.27,16.28,16.25,16.26,21719.0,13.699,13.7074,13.6821,13.6905,21719.0
2016-09-26 13:10:00,16.26,16.28,16.25,16.28,21629.0,13.6905,13.7074,13.6821,13.7074,21629.0
2016-09-26 13:20:00,16.27,16.28,16.25,16.26,34629.0,13.699,13.7074,13.6821,13.6905,34629.0
2016-09-26 13:30:00,16.27,16.28,16.25,16.28,27883.0,13.699,13.7074,13.6821,13.7074,27883.0
2016-09-26 13:40:00,16.28,16.28,16.22,16.24,36398.0,13.7074,13.7074,13.6569,13.6737,36398.0
2016-09-26 13:50:00,16.24,16.26,16.22,16.23,232067.0,13.6737,13.6905,13.6569,13.6653,232067.0
2016-09-26 14:00:00,16.22,16.24,16.21,16.22,39390.0,13.6569,13.6737,13.6484,13.6569,39390.0
2016-09-26 14:10:00,16.22,16.24,16.21,16.24,32168.0,13.6569,13.6737,13.6484,13.6737,32168.0
2016-09-26 14:20:00,16.23,16.24,16.2,16.22,22298.0,13.6653,13.6737,13.64,13.6569,22298.0
2016-09-26 14:30:00,16.21,16.22,16.18,16.19,38789.0,13.6484,13.6569,13.6232,13.6316,38789.0
2016-09-26 14:40:00,16.19,16.21,16.18,16.2,32118.0,13.6316,13.6484,13.6232,13.64,32118.0
2016-09-26 14:50:00,16.2,16.21,16.18,16.19,38150.0,13.64,13.6484,13.6232,13.6316,38150.0
2016-09-26 15:00:00,16.19,16.21,16.17,16.2,61199.0,13.6316,13.6484,13.6148,13.64,61199.0
2016-09-26 15:10:00,16.2,16.2,16.18,16.18,23519.0,13.64,13.64,13.6232,13.6232,23519.0
2016-09-26 15:20:00,16.18,16.19,16.16,16.19,111255.0,13.6232,13.6316,13.6063,13.6316,111255.0
2016-09-26 15:30:00,16.18,16.2,16.13,16.14,186187.0,13.6232,13.64,13.5811,13.5895,186187.0
2016-09-26 15:40:00,16.14,16.16,16.14,16.15,136784.0,13.5895,13.6063,13.5895,13.5979,136784.0
2016-09-26 15:50:00,16.16,16.16,16.14,16.15,305223.0,13.6063,13.6063,13.5895,13.5979,305223.0
2016-09-27 09:30:00,16.16,16.32,16.1,16.32,61088.0,13.6063,13.7411,13.5558,13.7411,61088.0
2016-09-27 09:40:00,16.33,16.34,16.18,16.33,45892.0,13.7495,13.7579,13.6232,13.7495,45892.0
2016-09-27 09:50:00,16.32,16.34,16.26,16.29,79380.0,13.7411,13.7579,13.6905,13.7158,79380.0
2016-09-27 10:00:00,16.27,16.33,16.25,16.3,55967.0,13.699,13.7495,13.6821,13.7242,55967.0
2016-09-27 10:10:00,16.3,16.32,16.26,16.3,70053.0,13.7242,13.7411,13.6905,13.7242,70053.0
2016-09-27 10:20:00,16.29,16.34,16.29,16.32,112977.0,13.7158,13.7579,13.7158,13.7411,112977.0
2016-09-27 10:30:00,16.33,16.33,16.3,16.31,71239.0,13.7495,13.7495,13.7242,13.7326,71239.0
2016-09-27 10:40:00,16.31,16.31,16.23,16.25,104437.0,13.7326,13.7326,13.6653,13.6821,104437.0
2016-09-27 10:50:00,16.25,16.3,16.24,16.24,79631.0,13.6821,13.7242,13.6737,13.6737,79631.0
2016-09-27 11:00:00,16.24,16.3,16.24,16.3,38052.0,13.6737,13.7242,13.6737,13.7242,38052.0
2016-09-27 11:10:00,16.3,16.3,16.22,16.23,52623.0,13.7242,13.7242,13.6569,13.6653,52623.0
2016-09-27 11:20:00,16.23,16.28,16.21,16.24,52587.0,13.6653,13.7074,13.6484,13.6737,52587.0
2016-09-27 11:30:00,16.24,16.26,16.22,16.26,34204.0,13.6737,13.6905,13.6569,13.6905,34204.0
2016-09-27 11:40:00,16.26,16.27,16.13,16.13,80481.0,13.6905,13.699,13.5811,13.5811,80481.0
2016-09-27 11:50:00,16.14,16.19,16.12,16.17,42497.0,13.5895,13.6316,13.5727,13.6148,42497.0
2016-09-27 12:00:00,16.16,16.23,16.15,16.2,48540.0,13.6063,13.6653,13.5979,13.64,48540.0
2016-09-27 12:10:00,16.19,16.2,16.12,16.2,26483.0,13.6316,13.64,13.5727,13.64,26483.0
2016-09-27 12:20:00,16.2,16.25,16.17,16.18,49008.0,13.64,13.6821,13.6148,13.6232,49008.0
2016-09-27 12:30:00,16.17,16.2,16.15,16.17,34841.0,13.6148,13.64,13.5979,13.6148,34841.0
2016-09-27 12:40:00,16.17,16.2,16.13,16.14,49989.0,13.6148,13.64,13.5811,13.5895,49989.0
2016-09-27 12:50:00,16.13,16.15,16.1,16.14,41202.0,13.5811,13.5979,13.5558,13.5895,41202.0
2016-09-27 13:00:00,16.14,16.15,16.13,16.15,21448.0,13.5895,13.5979,13.5811,13.5979,21448.0
2016-09-27 13:10:00,16.14,16.14,16.09,16.13,36939.0,13.5895,13.5895,13.5474,13.5811,36939.0
2016-09-27 13:20:00,16.13,16.17,16.13,16.16,33016.0,13.5811,13.6148,13.5811,13.6063,33016.0
2016-09-27 13:30:00,16.16,16.18,16.13,16.14,31305.0,13.6063,13.6232,13.5811,13.5895,31305.0
2016-09-27 13:40:00,16.13,16.16,16.13,16.15,17197.0,13.5811,13.6063,13.5811,13.5979,17197.0
2016-09-27 13:50:00,16.16,16.17,16.13,16.14,39805.0,13.6063,13.6148,13.5811,13.5895,39805.0
2016-09-27 14:00:00,16.14,16.17,16.14,16.16,14647.0,13.5895,13.6148,13.5895,13.6063,14647.0
2016-09-27 14:10:00,16.16,16.17,16.14,16.16,29132.0,13.6063,13.6148,13.5895,13.6063,29132.0
2016-09-27 14:20:00,16.17,16.19,16.17,16.19,20803.0,13.6148,13.6316,13.6148,13.6316,20803.0
2016-09-27 14:30:00,16.19,16.19,16.14,16.14,31536.0,13.6316,13.6316,13.5895,13.5895,31536.0
2016-09-27 14:40:00,16.14,16.17,16.14,16.16,38883.0,13.5895,13.6148,13.5895,13.6063,38883.0
2016-09-27 14:50:00,16.16,16.17,16.14,16.17,47146.0,13.6063,13.6148,13.5895,13.6148,47146.0
2016-09-27 15:00:00,16.16,16.19,16.16,16.16,42358.0,13.6063,13.6316,13.6063,13.6063,42358.0
2016-09-27 15:10:00,16.16,16.18,16.14,16.17,100572.0,13.6063,13.6232,13.5895,13.6148,100572.0
2016-09-27 15:20:00,16.16,16.18,16.14,16.14,90415.0,13.6063,13.6232,13.5895,13.5895,90415.0
2016-09-27 15:30:00,16.14,16.17,16.13,16.16,82043.0,13.5895,13.6148,13.5811,13.6063,82043.0
2016-09-27 15:40:00,16.17,16.24,16.16,16.22,307861.0,13.6148,13.6737,13.6063,13.6569,307861.0
2016-09-27 15:50:00,16.23,16.25,16.21,16.23,357494.0,13.6653,13.6821,13.6484,13.6653,357494.0
2016-09-28 09:30:00,16.06,16.1,15.99,16.04,133063.0,13.5221,13.5558,13.4632,13.5053,133063.0
2016-09-28 09:40:00,16.03,16.1,15.99,16.06,75906.0,13.4969,13.5558,13.4632,13.5221,75906.0
2016-09-28 09:50:00,16.06,16.12,16.05,16.12,66569.0,13.5221,13.5727,13.5137,13.5727,66569.0
2016-09-28 10:00:00,16.13,16.15,16.06,16.09,43121.0,13.5811,13.5979,13.5221,13.5474,43121.0
2016-09-28 10:10:00,16.09,16.11,16.05,16.05,44871.0,13.5474,13.5642,13.5137,13.5137,44871.0
2016-09-28 10:20:00,16.05,16.06,16.01,16.01,46255.0,13.5137,13.5221,13.48,13.48,46255.0
2016-09-28 10:30:00,16.01,16.03,15.94,15.96,128032.0,13.48,13.4969,13.4211,13.4379,128032.0
2016-09-28 10:40:00,15.96,15.98,15.89,15.92,75807.0,13.4379,13.4548,13.379,13.4043,75807.0
2016-09-28 10:50:00,15.92,15.93,15.85,15.86,134681.0,13.4043,13.4127,13.3453,13.3537,134681.0
2016-09-28 11:00:00,15.86,15.87,15.74,15.77,144656.0,13.3537,13.3622,13.2527,13.278,144656.0
2016-09-28 11:10:00,15.76,15.83,15.72,15.83,89159.0,13.2696,13.3285,13.2359,13.3285,89159.0
2016-09-28 11:20:00,15.82,15.83,15.77,15.79,108532.0,13.3201,13.3285,13.278,13.2948,108532.0
2016-09-28 11:30:00,15.79,15.8,15.74,15.75,53711.0,13.2948,13.3032,13.2527,13.2611,53711.0
2016-09-28 11:40:00,15.74,15.79,15.74,15.79,43256.0,13.2527,13.2948,13.2527,13.2948,43256.0
2016-09-28 11:50:00,15.78,15.79,15.75,15.79,29582.0,13.2864,13.2948,13.2611,13.2948,29582.0
2016-09-28 12:00:00,15.78,15.81,15.75,15.8,31156.0,13.2864,13.3117,13.2611,13.3032,31156.0
2016-09-28 12:10:00,15.8,15.88,15.8,15.87,54245.0,13.3032,13.3706,13.3032,13.3622,54245.0
2016-09-28 12:20:00,15.88,15.93,15.87,15.91,50746.0,13.3706,13.4127,13.3622,13.3958,50746.0
2016-09-28 12:30:00,15.91,15.93,15.88,15.91,50956.0,13.3958,13.4127,13.3706,13.3958,50956.0
2016-09-28 12:40:00,15.9,15.92,15.85,15.89,40666.0,13.3874,13.4043,13.3453,13.379,40666.0
2016-09-28 12:50:00,15.88,15.89,15.84,15.85,33055.0,13.3706,13.379,13.3369,13.3453,33055.0
2016-09-28 13:00:00,15.86,15.86,15.84,15.86,26865.0,13.3537,13.3537,13.3369,13.3537,26865.0
2016-09-28 13:10:00,15.86,15.88,15.85,15.88,21798.0,13.3537,13.3706,13.3453,13.3706,21798.0
2016-09-28 13:20:00,15.88,15.88,15.82,15.87,63462.0,13.3706,13.3706,13.3201,13.3622,63462.0
2016-09-28 13:30:00,15.87,15.92,15.87,15.9,26797.0,13.3622,13.4043,13.3622,13.3874,26797.0
2016-09-28 13:40:00,15.9,15.93,15.88,15.92,35572.0,13.3874,13.4127,13.3706,13.4043,35572.0
2016-09-28 13:50:00,15.92,15.93,15.9,15.92,31424.0,13.4043,13.4127,13.3874,13.4043,31424.0
2016-09-28 14:00:00,15.93,15.93,15.9,15.91,38631.0,13.4127,13.4127,13.3874,13.3958,38631.0
2016-09-28 14:10:00,15.91,15.95,15.91,15.93,68174.0,13.3958,13.4295,13.3958,13.4127,68174.0
2016-09-28 14:20:00,15.92,15.96,15.91,15.91,74336.0,13.4043,13.4379,13.3958,13.3958,74336.0
2016-09-28 14:30:00,15.91,15.94,15.89,15.92,31912.0,13.3958,13.4211,13.379,13.4043,31912.0
2016-09-28 14:40:00,15.91,15.93,15.9,15.92,36273.0,13.3958,13.4127,13.3874,13.4043,36273.0
2016-09-28 14:50:00,15.93,15.93,15.89,15.9,30733.0,13.4127,13.4127,13.379,13.3874,30733.0
2016-09-28 15:00:00,15.9,15.93,15.89,15.91,40053.0,13.3874,13.4127,13.379,13.3958,40053.0
2016-09-28 15:10:00,15.9,15.91,15.88,15.89,45571.0,13.3874,13.3958,13.3706,13.379,45571.0
2016-09-28 15:20:00,15.88,15.88,15.84,15.84,78360.0,13.3706,13.3706,13.3369,13.3369,78360.0
2016-09-28 15:30:00,15.84,15.89,15.83,15.84,133016.0,13.3369,13.379,13.3285,13.3369,133016.0
2016-09-28 15:40:00,15.84,15.91,15.81,15.89,601757.0,13.3369,13.3958,13.3117,13.379,601757.0
2016-09-28 15:50:00,15.89,15.9,15.86,15.9,234893.0,13.379,13.3874,13.3537,13.3874,234893.0
2016-09-29 09:30:00,15.78,15.92,15.73,15.81,70144.0,13.2864,13.4043,13.2443,13.3117,70144.0
2016-09-29 09:40:00,15.8,15.85,15.78,15.79,59125.0,13.3032,13.3453,13.2864,13.2948,59125.0
2016-09-29 09:50:00,15.79,15.82,15.71,15.73,64405.0,13.2948,13.3201,13.2275,13.2443,64405.0
2016-09-29 10:00:00,15.73,15.81,15.72,15.75,100121.0,13.2443,13.3117,13.2359,13.2611,100121.0
2016-09-29 10:10:00,15.75,15.76,15.7,15.73,44162.0,13.2611,13.2696,13.219,13.2443,44162.0
2016-09-29 10:20:00,15.74,15.81,15.73,15.81,76330.0,13.2527,13.3117,13.2443,13.3117,76330.0
2016-09-29 10:30:00,15.82,15.82,15.78,15.79,24826.0,13.3201,13.3201,13.2864,13.2948,24826.0
2016-09-29 10:40:00,15.8,15.83,15.78,15.8,32734.0,13.3032,13.3285,13.2864,13.3032,32734.0
2016-09-29 10:50:00,15.8,15.8,15.76,15.77,36690.0,13.3032,13.3032,13.2696,13.278,36690.0
2016-09-29 11:00:00,15.77,15.84,15.76,15.81,57475.0,13.278,13.3369,13.2696,13.3117,57475.0
2016-09-29 11:10:00,15.82,15.84,15.76,15.84,44967.0,13.3201,13.3369,13.2696,13.3369,44967.0
2016-09-29 11:20:00,15.84,15.85,15.82,15.85,28050.0,13.3369,13.3453,13.3201,13.3453,28050.0
2016-09-29 11:30:00,15.85,15.89,15.84,15.88,44551.0,13.3453,13.379,13.3369,13.3706,44551.0
2016-09-29 11:40:00,15.88,15.89,15.82,15.82,35054.0,13.3706,13.379,13.3201,13.3201,35054.0
2016-09-29 11:50:00,15.83,15.86,15.82,15.86,24228.0,13.3285,13.3537,13.3201,13.3537,24228.0
2016-09-29 12:00:00,15.85,15.87,15.83,15.85,34199.0,13.3453,13.3622,13.3285,13.3453,34199.0
2016-09-29 12:10:00,15.85,15.85,15.81,15.83,11400.0,13.3453,13.3453,13.3117,13.3285,11400.0
2016-09-29 12:20:00,15.83,15.83,15.79,15.79,19578.0,13.3285,13.3285,13.2948,13.2948,19578.0
2016-09-29 12:30:00,15.79,15.84,15.78,15.83,46079.0,13.2948,13.3369,13.2864,13.3285,46079.0
2016-09-29 12:40:00,15.82,15.83,15.75,15.77,62602.0,13.3201,13.3285,13.2611,13.278,62602.0
2016-09-29 12:50:00,15.76,15.8,15.74,15.8,80537.0,13.2696,13.3032,13.2527,13.3032,80537.0
2016-09-29 13:00:00,15.79,15.8,15.7,15.73,54448.0,13.2948,13.3032,13.219,13.2443,54448.0
2016-09-29 13:10:00,15.73,15.77,15.72,15.76,54394.0,13.2443,13.278,13.2359,13.2696,54394.0
2016-09-29 13:20:00,15.75,15.76,15.72,15.74,36481.0,13.2611,13.2696,13.2359,13.2527,36481.0
2016-09-29 13:30:00,15.74,15.75,15.71,15.71,22197.0,13.2527,13.2611,13.2275,13.2275,22197.0
2016-09-29 13:40:00,15.71,15.71,15.67,15.7,54271.0,13.2275,13.2275,13.1938,13.219,54271.0
2016-09-29 13:50:00,15.69,15.7,15.61,15.64,55934.0,13.2106,13.219,13.1433,13.1685,55934.0
2016-09-29 14:00:00,15.63,15.65,15.61,15.63,33699.0,13.1601,13.1769,13.1433,13.1601,33699.0
2016-09-29 14:10:00,15.63,15.66,15.61,15.66,25944.0,13.1601,13.1854,13.1433,13.1854,25944.0
2016-09-29 14:20:00,15.66,15.69,15.64,15.68,56946.0,13.1854,13.2106,13.1685,13.2022,56946.0
2016-09-29 14:30:00,15.68,15.7,15.65,15.66,36293.0,13.2022,13.219,13.1769,13.1854,36293.0
2016-09-29 14:40:00,15.67,15.67,15.62,15.63,46194.0,13.1938,13.1938,13.1517,13.1601,46194.0
2016-09-29 14:50:00,15.63,15.63,15.58,15.6,46171.0,13.1601,13.1601,13.118,13.1348,46171.0
2016-09-29 15:00:00,15.6,15.6,15.57,15.59,67529.0,13.1348,13.1348,13.1096,13.1264,67529.0
2016-09-29 15:10:00,15.6,15.6,15.55,15.57,35900.0,13.1348,13.1348,13.0927,13.1096,35900.0
2016-09-29 15:20:00,15.56,15.57,15.51,15.54,143693.0,13.1012,13.1096,13.0591,13.0843,143693.0
2016-09-29 15:30:00,15.54,15.54,15.52,15.53,110112.0,13.0843,13.0843,13.0675,13.0759,110112.0
2016-09-29 15:40:00,15.53,15.58,15.51,15.58,132769.0,13.0759,13.118,13.0591,13.118,132769.0
2016-09-29 15:50:00,15.58,15.59,15.54,15.54,316458.0,13.118,13.1264,13.0843,13.0843,316458.0
2016-09-30 09:30:00,15.68,15.75,15.61,15.67,53067.0,13.2022,13.2611,13.1433,13.1938,53067.0
2016-09-30 09:40:00,15.67,15.76,15.6,15.75,61792.0,13.1938,13.2696,13.1348,13.2611,61792.0
2016-09-30 09:50:00,15.74,15.77,15.68,15.74,58023.0,13.2527,13.278,13.2022,13.2527,58023.0
2016-09-30 10:00:00,15.75,15.76,15.7,15.73,58165.0,13.2611,13.2696,13.219,13.2443,58165.0
2016-09-30 10:10:00,15.72,15.81,15.72,15.76,58687.0,13.2359,13.3117,13.2359,13.2696,58687.0
2016-09-30 10:20:00,15.75,15.81,15.74,15.81,32856.0,13.2611,13.3117,13.2527,13.3117,32856.0
2016-09-30 10:30:00,15.81,15.84,15.8,15.81,43298.0,13.3117,13.3369,13.3032,13.3117,43298.0
2016-09-30 10:40:00,15.82,15.82,15.76,15.76,41284.0,13.3201,13.3201,13.2696,13.2696,41284.0
2016-09-30 10:50:00,15.76,15.76,15.72,15.75,42292.0,13.2696,13.2696,13.2359,13.2611,42292.0
2016-09-30 11:00:00,15.76,15.79,15.75,15.79,36152.0,13.2696,13.2948,13.2611,13.2948,36152.0
2016-09-30 11:10:00,15.8,15.89,15.8,15.88,55077.0,13.3032,13.379,13.3032,13.3706,55077.0
2016-09-30 11:20:00,15.88,15.9,15.85,15.9,25397.0,13.3706,13.3874,13.3453,13.3874,25397.0
2016-09-30 11:30:00,15.9,15.92,15.86,15.91,42091.0,13.3874,13.4043,13.3537,13.3958,42091.0
2016-09-30 11:40:00,15.9,15.94,15.9,15.94,38725.0,13.3874,13.4211,13.3874,13.4211,38725.0
2016-09-30 11:50:00,15.93,15.97,15.92,15.95,57692.0,13.4127,13.4464,13.4043,13.4295,57692.0
2016-09-30 12:00:00,15.95,15.96,15.93,15.94,47010.0,13.4295,13.4379,13.4127,13.4211,47010.0
2016-09-30 12:10:00,15.94,15.97,15.93,15.96,34723.0,13.4211,13.4464,13.4127,13.4379,34723.0
2016-09-30 12:20:00,15.96,15.96,15.92,15.94,63129.0,13.4379,13.4379,13.4043,13.4211,63129.0
2016-09-30 12:30:00,15.94,15.94,15.91,15.93,25813.0,13.4211,13.4211,13.3958,13.4127,25813.0
2016-09-30 12:40:00,15.94,15.94,15.89,15.9,29177.0,13.4211,13.4211,13.379,13.3874,29177.0
2016-09-30 12:50:00,15.9,15.92,15.88,15.9,24241.0,13.3874,13.4043,13.3706,13.3874,24241.0
2016-09-30 13:00:00,15.9,15.93,15.89,15.92,20125.0,13.3874,13.4127,13.379,13.4043,20125.0
2016-09-30 13:10:00,15.93,16.0,15.92,15.98,66189.0,13.4127,13.4716,13.4043,13.4548,66189.0
2016-09-30 13:20:00,15.99,16.0,15.96,15.96,38026.0,13.4632,13.4716,13.4379,13.4379,38026.0
2016-09-30 13:30:00,15.96,16.01,15.94,16.0,71564.0,13.4379,13.48,13.4211,13.4716,71564.0
2016-09-30 13:40:00,16.0,16.04,16.0,16.04,38109.0,13.4716,13.5053,13.4716,13.5053,38109.0
2016-09-30 13:50:00,16.04,16.04,16.02,16.02,38285.0,13.5053,13.5053,13.4885,13.4885,38285.0
2016-09-30 14:00:00,16.03,16.03,16.02,16.02,19042.0,13.4969,13.4969,13.4885,13.4885,19042.0
2016-09-30 14:10:00,16.02,16.03,16.0,16.0,42000.0,13.4885,13.4969,13.4716,13.4716,42000.0
2016-09-30 14:20:00,16.01,16.02,16.0,16.01,23426.0,13.48,13.4885,13.4716,13.48,23426.0
2016-09-30 14:30:00,16.0,16.02,15.98,15.98,34925.0,13.4716,13.4885,13.4548,13.4548,34925.0
2016-09-30 14:40:00,15.98,15.99,15.94,15.94,30918.0,13.4548,13.4632,13.4211,13.4211,30918.0
2016-09-30 14:50:00,15.95,15.95,15.91,15.91,46458.0,13.4295,13.4295,13.3958,13.3958,46458.0
2016-09-30 15:00:00,15.91,15.95,15.91,15.94,47626.0,13.3958,13.4295,13.3958,13.4211,47626.0
2016-09-30 15:10:00,15.94,15.95,15.91,15.91,56992.0,13.4211,13.4295,13.3958,13.3958,56992.0
2016-09-30 15:20:00,15.9,15.91,15.89,15.9,26042.0,13.3874,13.3958,13.379,13.3874,26042.0
2016-09-30 15:30:00,15.9,15.93,15.89,15.91,53015.0,13.3874,13.4127,13.379,13.3958,53015.0
2016-09-30 15:40:00,15.9,15.97,15.9,15.96,160875.0,13.3874,13.4464,13.3874,13.4379,160875.0
2016-09-30 15:50:00,15.96,15.97,15.89,15.89,273266.0,13.4379,13.4464,13.379,13.379,273266.0
2016-10-03 09:30:00,15.89,15.9,15.69,15.69,64372.0,13.379,13.3874,13.2106,13.2106,64372.0
2016-10-03 09:40:00,15.7,15.76,15.63,15.65,63511.0,13.219,13.2696,13.1601,13.1769,63511.0
2016-10-03 09:50:00,15.65,15.8,15.62,15.75,183208.0,13.1769,13.3032,13.1517,13.2611,183208.0
2016-10-03 10:00:00,15.73,15.9,15.7,15.9,282358.0,13.2443,13.3874,13.219,13.3874,282358.0
2016-10-03 10:10:00,15.9,15.95,15.87,15.88,245095.0,13.3874,13.4295,13.3622,13.3706,245095.0
2016-10-03 10:20:00,15.89,15.89,15.75,15.81,56883.0,13.379,13.379,13.2611,13.3117,56883.0
2016-10-03 10:30:00,15.81,15.85,15.78,15.8,33464.0,13.3117,13.3453,13.2864,13.3032,33464.0
2016-10-03 10:40:00,15.79,15.79,15.75,15.79,48260.0,13.2948,13.2948,13.2611,13.2948,48260.0
2016-10-03 10:50:00,15.8,15.81,15.77,15.78,30296.0,13.3032,13.3117,13.278,13.2864,30296.0
2016-10-03 11:00:00,15.78,15.83,15.77,15.82,34501.0,13.2864,13.3285,13.278,13.3201,34501.0
2016-10-03 11:10:00,15.83,15.83,15.79,15.81,25061.0,13.3285,13.3285,13.2948,13.3117,25061.0
2016-10-03 11:20:00,15.82,15.84,15.79,15.8,32181.0,13.3201,13.3369,13.2948,13.3032,32181.0
2016-10-03 11:30:00,15.79,15.82,15.76,15.78,32854.0,13.2948,13.3201,13.2696,13.2864,32854.0
2016-10-03 11:40:00,15.77,15.81,15.77,15.77,24585.0,13.278,13.3117,13.278,13.278,24585.0
2016-10-03 11:50:00,15.78,15.79,15.76,15.78,31898.0,13.2864,13.2948,13.2696,13.2864,31898.0
2016-10-03 12:00:00,15.77,15.79,15.76,15.78,27660.0,13.278,13.2948,13.2696,13.2864,27660.0
2016-10-03 12:10:00,15.78,15.79,15.73,15.76,35504.0,13.2864,13.2948,13.2443,13.2696,35504.0
2016-10-03 12:20:00,15.76,15.78,15.76,15.77,20829.0,13.2696,13.2864,13.2696,13.278,20829.0
2016-10-03 12:30:00,15.78,15.78,15.73,15.74,41511.0,13.2864,13.2864,13.2443,13.2527,41511.0
2016-10-03 12:40:00,15.73,15.74,15.71,15.72,15695.0,13.2443,13.2527,13.2275,13.2359,15695.0
2016-10-03 12:50:00,15.72,15.73,15.69,15.73,42684.0,13.2359,13.2443,13.2106,13.2443,42684.0
2016-10-03 13:00:00,15.73,15.74,15.72,15.72,17211.0,13.2443,13.2527,13.2359,13.2359,17211.0
2016-10-03 13:10:00,15.73,15.73,15.69,15.72,55662.0,13.2443,13.2443,13.2106,13.2359,55662.0
2016-10-03 13:20:00,15.73,15.75,15.72,15.73,23369.0,13.2443,13.2611,13.2359,13.2443,23369.0
2016-10-03 13:30:00,15.72,15.75,15.7,15.71,32911.0,13.2359,13.2611,13.219,13.2275,32911.0
2016-10-03 13:40:00,15.71,15.73,15.7,15.71,34608.0,13.2275,13.2443,13.219,13.2275,34608.0
2016-10-03 13:50:00,15.72,15.73,15.71,15.72,24030.0,13.2359,13.2443,13.2275,13.2359,24030.0
2016-10-03 14:00:00,15.71,15.73,15.71,15.73,41616.0,13.2275,13.2443,13.2275,13.2443,41616.0
2016-10-03 14:10:00,15.72,15.73,15.69,15.69,28569.0,13.2359,13.2443,13.2106,13.2106,28569.0
2016-10-03 14:20:00,15.7,15.71,15.68,15.68,48373.0,13.219,13.2275,13.2022,13.2022,48373.0
2016-10-03 14:30:00,15.69,15.69,15.64,15.66,36429.0,13.2106,13.2106,13.1685,13.1854,36429.0
2016-10-03 14:40:00,15.66,15.66,15.65,15.65,13900.0,13.1854,13.1854,13.1769,13.1769,13900.0
2016-10-03 14:50:00,15.66,15.67,15.65,15.66,26975.0,13.1854,13.1938,13.1769,13.1854,26975.0
2016-10-03 15:00:00,15.67,15.67,15.61,15.62,74461.0,13.1938,13.1938,13.1433,13.1517,74461.0
2016-10-03 15:10:00,15.62,15.62,15.59,15.59,56898.0,13.1517,13.1517,13.1264,13.1264,56898.0
2016-10-03 15:20:00,15.59,15.59,15.56,15.57,117566.0,13.1264,13.1264,13.1012,13.1096,117566.0
2016-10-03 15:30:00,15.58,15.61,15.57,15.61,85144.0,13.118,13.1433,13.1096,13.1433,85144.0
2016-10-03 15:40:00,15.61,15.63,15.59,15.61,298624.0,13.1433,13.1601,13.1264,13.1433,298624.0
2016-10-03 15:50:00,15.6,15.72,15.6,15.72,729704.0,13.1348,13.2359,13.1348,13.2359,729704.0
2016-10-04 09:30:00,15.76,15.8,15.67,15.8,83659.0,13.2696,13.3032,13.1938,13.3032,83659.0
2016-10-04 09:40:00,15.81,15.95,15.81,15.95,106473.0,13.3117,13.4295,13.3117,13.4295,106473.0
2016-10-04 09:50:00,15.95,16.02,15.93,16.01,97370.0,13.4295,13.4885,13.4127,13.48,97370.0
2016-10-04 10:00:00,16.02,16.06,15.94,15.97,141111.0,13.4885,13.5221,13.4211,13.4464,141111.0
2016-10-04 10:10:00,15.97,15.97,15.89,15.93,55552.0,13.4464,13.4464,13.379,13.4127,55552.0
2016-10-04 10:20:00,15.94,15.99,15.93,15.98,44322.0,13.4211,13.4632,13.4127,13.4548,44322.0
2016-10-04 10:30:00,15.98,16.04,15.97,16.04,30199.0,13.4548,13.5053,13.4464,13.5053,30199.0
2016-10-04 10:40:00,16.04,16.06,16.01,16.04,54891.0,13.5053,13.5221,13.48,13.5053,54891.0
2016-10-04 10:50:00,16.04,16.06,16.0,16.0,54655.0,13.5053,13.5221,13.4716,13.4716,54655.0
2016-10-04 11:00:00,16.01,16.02,15.93,15.95,51842.0,13.48,13.4885,13.4127,13.4295,51842.0
2016-10-04 11:10:00,15.95,15.95,15.85,15.86,58859.0,13.4295,13.4295,13.3453,13.3537,58859.0
2016-10-04 11:20:00,15.87,15.91,15.85,15.86,68221.0,13.3622,13.3958,13.3453,13.3537,68221.0
2016-10-04 11:30:00,15.86,15.91,15.83,15.86,68160.0,13.3537,13.3958,13.3285,13.3537,68160.0
2016-10-04 11:40:00,15.86,15.93,15.82,15.92,60867.0,13.3537,13.4127,13.3201,13.4043,60867.0
2016-10-04 11:50:00,15.91,15.94,15.9,15.92,24927.0,13.3958,13.4211,13.3874,13.4043,24927.0
2016-10-04 12:00:00,15.91,15.95,15.91,15.92,27421.0,13.3958,13.4295,13.3958,13.4043,27421.0
2016-10-04 12:10:00,15.91,15.97,15.9,15.96,31882.0,13.3958,13.4464,13.3874,13.4379,31882.0
2016-10-04 12:20:00,15.95,15.97,15.93,15.97,21690.0,13.4295,13.4464,13.4127,13.4464,21690.0
2016-10-04 12:30:00,15.96,16.0,15.94,15.97,24097.0,13.4379,13.4716,13.4211,13.4464,24097.0
2016-10-04 12:40:00,15.97,16.0,15.96,15.97,18684.0,13.4464,13.4716,13.4379,13.4464,18684.0
2016-10-04 12:50:00,15.97,15.97,15.94,15.95,13529.0,13.4464,13.4464,13.4211,13.4295,13529.0
2016-10-04 13:00:00,15.95,15.98,15.92,15.93,33234.0,13.4295,13.4548,13.4043,13.4127,33234.0
2016-10-04 13:10:00,15.93,15.94,15.91,15.92,16063.0,13.4127,13.4211,13.3958,13.4043,16063.0
2016-10-04 13:20:00,15.92,15.93,15.89,15.91,26916.0,13.4043,13.4127,13.379,13.3958,26916.0
2016-10-04 13:30:00,15.91,15.94,15.9,15.93,20870.0,13.3958,13.4211,13.3874,13.4127,20870.0
2016-10-04 13:40:00,15.93,15.97,15.92,15.97,21093.0,13.4127,13.4464,13.4043,13.4464,21093.0
2016-10-04 13:50:00,15.97,15.98,15.93,15.94,14625.0,13.4464,13.4548,13.4127,13.4211,14625.0
2016-10-04 14:00:00,15.94,15.96,15.92,15.94,35402.0,13.4211,13.4379,13.4043,13.4211,35402.0
2016-10-04 14:10:00,15.94,15.95,15.92,15.93,17242.0,13.4211,13.4295,13.4043,13.4127,17242.0
2016-10-04 14:20:00,15.92,15.94,15.91,15.93,25316.0,13.4043,13.4211,13.3958,13.4127,25316.0
2016-10-04 14:30:00,15.92,15.93,15.91,15.92,15920.0,13.4043,13.4127,13.3958,13.4043,15920.0
2016-10-04 14:40:00,15.92,15.94,15.92,15.92,10937.0,13.4043,13.4211,13.4043,13.4043,10937.0
2016-10-04 14:50:00,15.92,15.92,15.89,15.9,30650.0,13.4043,13.4043,13.379,13.3874,30650.0
2016-10-04 15:00:00,15.9,15.93,15.9,15.91,42608.0,13.3874,13.4127,13.3874,13.3958,42608.0
2016-10-04 15:10:00,15.92,15.92,15.9,15.9,43138.0,13.4043,13.4043,13.3874,13.3874,43138.0
2016-10-04 15:20:00,15.91,15.92,15.89,15.92,41898.0,13.3958,13.4043,13.379,13.4043,41898.0
2016-10-04 15:30:00,15.92,15.93,15.9,15.93,55565.0,13.4043,13.4127,13.3874,13.4127,55565.0
2016-10-04 15:40:00,15.93,15.96,15.91,15.94,120795.0,13.4127,13.4379,13.3958,13.4211,120795.0
2016-10-04 15:50:00,15.93,15.94,15.91,15.92,175278.0,13.4127,13.4211,13.3958,13.4043,175278.0
2016-10-05 09:30:00,15.93,16.02,15.83,15.83,70371.0,13.4127,13.4885,13.3285,13.3285,70371.0
2016-10-05 09:40:00,15.83,15.92,15.82,15.9,42515.0,13.3285,13.4043,13.3201,13.3874,42515.0
2016-10-05 09:50:00,15.91,16.01,15.89,16.0,75431.0,13.3958,13.48,13.379,13.4716,75431.0
2016-10-05 10:00:00,16.02,16.11,15.96,16.08,106453.0,13.4885,13.5642,13.4379,13.539,106453.0
2016-10-05 10:10:00,16.08,16.2,16.06,16.19,165537.0,13.539,13.64,13.5221,13.6316,165537.0
2016-10-05 10:20:00,16.18,16.32,16.18,16.32,202000.0,13.6232,13.7411,13.6232,13.7411,202000.0
2016-10-05 10:30:00,16.32,16.43,16.29,16.4,293184.0,13.7411,13.8337,13.7158,13.8084,293184.0
2016-10-05 10:40:00,16.4,16.43,16.26,16.26,97512.0,13.8084,13.8337,13.6905,13.6905,97512.0
2016-10-05 10:50:00,16.26,16.34,16.23,16.34,47486.0,13.6905,13.7579,13.6653,13.7579,47486.0
2016-10-05 11:00:00,16.33,16.33,16.24,16.24,38035.0,13.7495,13.7495,13.6737,13.6737,38035.0
2016-10-05 11:10:00,16.25,16.26,16.2,16.2,24026.0,13.6821,13.6905,13.64,13.64,24026.0
2016-10-05 11:20:00,16.2,16.27,16.19,16.25,29462.0,13.64,13.699,13.6316,13.6821,29462.0
2016-10-05 11:30:00,16.25,16.26,16.21,16.25,49189.0,13.6821,13.6905,13.6484,13.6821,49189.0
2016-10-05 11:40:00,16.25,16.38,16.2,16.38,206219.0,13.6821,13.7916,13.64,13.7916,206219.0
2016-10-05 11:50:00,16.37,16.4,16.36,16.37,42075.0,13.7832,13.8084,13.7747,13.7832,42075.0
2016-10-05 12:00:00,16.37,16.4,16.37,16.38,25977.0,13.7832,13.8084,13.7832,13.7916,25977.0
2016-10-05 12:10:00,16.39,16.4,16.31,16.33,33896.0,13.8,13.8084,13.7326,13.7495,33896.0
2016-10-05 12:20:00,16.33,16.35,16.32,16.33,21721.0,13.7495,13.7663,13.7411,13.7495,21721.0
2016-10-05 12:30:00,16.32,16.34,16.3,16.33,18440.0,13.7411,13.7579,13.7242,13.7495,18440.0
2016-10-05 12:40:00,16.32,16.33,16.3,16.33,17480.0,13.7411,13.7495,13.7242,13.7495,17480.0
2016-10-05 12:50:00,16.33,16.35,16.32,16.32,16000.0,13.7495,13.7663,13.7411,13.7411,16000.0
2016-10-05 13:00:00,16.32,16.33,16.31,16.31,11444.0,13.7411,13.7495,13.7326,13.7326,11444.0
2016-10-05 13:10:00,16.31,16.31,16.28,16.3,11140.0,13.7326,13.7326,13.7074,13.7242,11140.0
2016-10-05 13:20:00,16.3,16.31,16.26,16.27,20670.0,13.7242,13.7326,13.6905,13.699,20670.0
2016-10-05 13:30:00,16.27,16.3,16.26,16.3,12425.0,13.699,13.7242,13.6905,13.7242,12425.0
2016-10-05 13:40:00,16.29,16.3,16.29,16.29,5252.0,13.7158,13.7242,13.7158,13.7158,5252.0
2016-10-05 13:50:00,16.29,16.31,16.27,16.27,37215.0,13.7158,13.7326,13.699,13.699,37215.0
2016-10-05 14:00:00,16.27,16.28,16.25,16.27,34460.0,13.699,13.7074,13.6821,13.699,34460.0
2016-10-05 14:10:00,16.27,16.28,16.27,16.27,5724.0,13.699,13.7074,13.699,13.699,5724.0
2016-10-05 14:20:00,16.28,16.29,16.27,16.27,73686.0,13.7074,13.7158,13.699,13.699,73686.0
2016-10-05 14:30:00,16.27,16.28,16.26,16.26,25095.0,13.699,13.7074,13.6905,13.6905,25095.0
2016-10-05 14:40:00,16.26,16.28,16.26,16.27,20868.0,13.6905,13.7074,13.6905,13.699,20868.0
2016-10-05 14:50:00,16.27,16.29,16.26,16.29,17694.0,13.699,13.7158,13.6905,13.7158,17694.0
2016-10-05 15:00:00,16.29,16.29,16.28,16.29,19023.0,13.7158,13.7158,13.7074,13.7158,19023.0
2016-10-05 15:10:00,16.29,16.29,16.25,16.26,60470.0,13.7158,13.7158,13.6821,13.6905,60470.0
2016-10-05 15:20:00,16.26,16.27,16.25,16.25,44824.0,13.6905,13.699,13.6821,13.6821,44824.0
2016-10-05 15:30:00,16.25,16.27,16.25,16.27,50759.0,13.6821,13.699,13.6821,13.699,50759.0
2016-10-05 15:40:00,16.26,16.29,16.26,16.29,165352.0,13.6905,13.7158,13.6905,13.7158,165352.0
2016-10-05 15:50:00,16.29,16.29,16.27,16.27,192770.0,13.7158,13.7158,13.699,13.699,192770.0
2016-10-06 09:30:00,16.18,16.24,16.11,16.18,321167.0,13.6232,13.6737,13.5642,13.6232,321167.0
2016-10-06 09:40:00,16.18,16.19,15.98,15.98,629375.0,13.6232,13.6316,13.4548,13.4548,629375.0
2016-10-06 09:50:00,15.97,15.97,15.83,15.89,102912.0,13.4464,13.4464,13.3285,13.379,102912.0
2016-10-06 10:00:00,15.89,15.89,15.8,15.8,85100.0,13.379,13.379,13.3032,13.3032,85100.0
2016-10-06 10:10:00,15.81,15.82,15.72,15.74,95322.0,13.3117,13.3201,13.2359,13.2527,95322.0
2016-10-06 10:20:00,15.74,15.88,15.73,15.85,71939.0,13.2527,13.3706,13.2443,13.3453,71939.0
2016-10-06 10:30:00,15.85,15.86,15.76,15.79,65247.0,13.3453,13.3537,13.2696,13.2948,65247.0
2016-10-06 10:40:00,15.78,15.83,15.77,15.81,37876.0,13.2864,13.3285,13.278,13.3117,37876.0
2016-10-06 10:50:00,15.81,15.81,15.72,15.72,114867.0,13.3117,13.3117,13.2359,13.2359,114867.0
2016-10-06 11:00:00,15.72,15.74,15.63,15.64,101025.0,13.2359,13.2527,13.1601,13.1685,101025.0
2016-10-06 11:10:00,15.65,15.67,15.61,15.66,57328.0,13.1769,13.1938,13.1433,13.1854,57328.0
2016-10-06 11:20:00,15.66,15.85,15.65,15.82,142421.0,13.1854,13.3453,13.1769,13.3201,142421.0
2016-10-06 11:30:00,15.83,15.83,15.71,15.73,36766.0,13.3285,13.3285,13.2275,13.2443,36766.0
2016-10-06 11:40:00,15.74,15.78,15.72,15.77,52984.0,13.2527,13.2864,13.2359,13.278,52984.0
2016-10-06 11:50:00,15.78,15.85,15.77,15.78,44299.0,13.2864,13.3453,13.278,13.2864,44299.0
2016-10-06 12:00:00,15.78,15.82,15.77,15.79,36658.0,13.2864,13.3201,13.278,13.2948,36658.0
2016-10-06 12:10:00,15.78,15.79,15.75,15.77,20349.0,13.2864,13.2948,13.2611,13.278,20349.0
2016-10-06 12:20:00,15.76,15.8,15.74,15.76,28453.0,13.2696,13.3032,13.2527,13.2696,28453.0
2016-10-06 12:30:00,15.75,15.76,15.73,15.74,20636.0,13.2611,13.2696,13.2443,13.2527,20636.0
2016-10-06 12:40:00,15.74,15.8,15.73,15.78,54110.0,13.2527,13.3032,13.2443,13.2864,54110.0
2016-10-06 12:50:00,15.79,15.79,15.78,15.79,12015.0,13.2948,13.2948,13.2864,13.2948,12015.0
2016-10-06 13:00:00,15.79,15.81,15.78,15.81,42479.0,13.2948,13.3117,13.2864,13.3117,42479.0
2016-10-06 13:10:00,15.81,15.82,15.8,15.81,30450.0,13.3117,13.3201,13.3032,13.3117,30450.0
2016-10-06 13:20:00,15.81,15.83,15.81,15.83,46435.0,13.3117,13.3285,13.3117,13.3285,46435.0
2016-10-06 13:30:00,15.83,15.91,15.83,15.88,61226.0,13.3285,13.3958,13.3285,13.3706,61226.0
2016-10-06 13:40:00,15.87,15.88,15.85,15.86,37933.0,13.3622,13.3706,13.3453,13.3537,37933.0
2016-10-06 13:50:00,15.87,15.91,15.86,15.88,28708.0,13.3622,13.3958,13.3537,13.3706,28708.0
2016-10-06 14:00:00,15.88,15.89,15.86,15.86,22537.0,13.3706,13.379,13.3537,13.3537,22537.0
2016-10-06 14:10:00,15.87,15.87,15.86,15.87,13039.0,13.3622,13.3622,13.3537,13.3622,13039.0
2016-10-06 14:20:00,15.87,15.92,15.86,15.89,74230.0,13.3622,13.4043,13.3537,13.379,74230.0
2016-10-06 14:30:00,15.9,15.93,15.9,15.93,17782.0,13.3874,13.4127,13.3874,13.4127,17782.0
2016-10-06 14:40:00,15.92,15.96,15.9,15.91,44811.0,13.4043,13.4379,13.3874,13.3958,44811.0
2016-10-06 14:50:00,15.91,15.97,15.91,15.96,35972.0,13.3958,13.4464,13.3958,13.4379,35972.0
2016-10-06 15:00:00,15.97,16.0,15.95,15.97,49407.0,13.4464,13.4716,13.4295,13.4464,49407.0
2016-10-06 15:10:00,15.97,15.98,15.96,15.98,26006.0,13.4464,13.4548,13.4379,13.4548,26006.0
2016-10-06 15:20:00,15.98,15.98,15.95,15.97,33902.0,13.4548,13.4548,13.4295,13.4464,33902.0
2016-10-06 15:30:00,15.96,15.97,15.96,15.96,30450.0,13.4379,13.4464,13.4379,13.4379,30450.0
2016-10-06 15:40:00,15.97,15.99,15.95,15.98,76510.0,13.4464,13.4632,13.4295,13.4548,76510.0
2016-10-06 15:50:00,15.98,15.99,15.97,15.97,172339.0,13.4548,13.4632,13.4464,13.4464,172339.0
2016-10-07 09:30:00,16.2,16.48,16.11,16.47,178851.0,13.64,13.8758,13.5642,13.8674,178851.0
2016-10-07 09:40:00,16.47,16.5,16.41,16.43,154764.0,13.8674,13.8926,13.8168,13.8337,154764.0
2016-10-07 09:50:00,16.42,16.64,16.41,16.6,205601.0,13.8253,14.0105,13.8168,13.9768,205601.0
2016-10-07 10:00:00,16.59,16.73,16.57,16.68,188214.0,13.9684,14.0863,13.9516,14.0442,188214.0
2016-10-07 10:10:00,16.67,16.67,16.48,16.49,103645.0,14.0358,14.0358,13.8758,13.8842,103645.0
2016-10-07 10:20:00,16.48,16.5,16.39,16.42,234006.0,13.8758,13.8926,13.8,13.8253,234006.0
2016-10-07 10:30:00,16.42,16.47,16.4,16.46,218563.0,13.8253,13.8674,13.8084,13.8589,218563.0
2016-10-07 10:40:00,16.46,16.46,16.43,16.46,57151.0,13.8589,13.8589,13.8337,13.8589,57151.0
2016-10-07 10:50:00,16.46,16.47,16.41,16.44,97341.0,13.8589,13.8674,13.8168,13.8421,97341.0
2016-10-07 11:00:00,16.43,16.46,16.43,16.45,47217.0,13.8337,13.8589,13.8337,13.8505,47217.0
2016-10-07 11:10:00,16.45,16.45,16.41,16.41,40430.0,13.8505,13.8505,13.8168,13.8168,40430.0
2016-10-07 11:20:00,16.41,16.42,16.38,16.41,184974.0,13.8168,13.8253,13.7916,13.8168,184974.0
2016-10-07 11:30:00,16.41,16.42,16.38,16.41,72667.0,13.8168,13.8253,13.7916,13.8168,72667.0
2016-10-07 11:40:00,16.41,16.41,16.36,16.38,62651.0,13.8168,13.8168,13.7747,13.7916,62651.0
2016-10-07 11:50:00,16.37,16.39,16.35,16.35,48440.0,13.7832,13.8,13.7663,13.7663,48440.0
2016-10-07 12:00:00,16.35,16.39,16.32,16.34,83915.0,13.7663,13.8,13.7411,13.7579,83915.0
2016-10-07 12:10:00,16.34,16.39,16.32,16.33,110223.0,13.7579,13.8,13.7411,13.7495,110223.0
2016-10-07 12:20:00,16.33,16.35,16.3,16.32,61859.0,13.7495,13.7663,13.7242,13.7411,61859.0
2016-10-07 12:30:00,16.32,16.32,16.25,16.25,69266.0,13.7411,13.7411,13.6821,13.6821,69266.0
2016-10-07 12:40:00,16.25,16.26,16.2,16.21,39162.0,13.6821,13.6905,13.64,13.6484,39162.0
2016-10-07 12:50:00,16.21,16.21,16.16,16.18,40791.0,13.6484,13.6484,13.6063,13.6232,40791.0
2016-10-07 13:00:00,16.18,16.18,16.16,16.18,14617.0,13.6232,13.6232,13.6063,13.6232,14617.0
2016-10-07 13:10:00,16.17,16.18,16.12,16.14,44327.0,13.6148,13.6232,13.5727,13.5895,44327.0
2016-10-07 13:20:00,16.13,16.2,16.12,16.19,29752.0,13.5811,13.64,13.5727,13.6316,29752.0
2016-10-07 13:30:00,16.18,16.29,16.18,16.28,82918.0,13.6232,13.7158,13.6232,13.7074,82918.0
2016-10-07 13:40:00,16.28,16.32,16.28,16.3,49284.0,13.7074,13.7411,13.7074,13.7242,49284.0
2016-10-07 13:50:00,16.31,16.31,16.22,16.22,58123.0,13.7326,13.7326,13.6569,13.6569,58123.0
2016-10-07 14:00:00,16.22,16.24,16.19,16.19,23027.0,13.6569,13.6737,13.6316,13.6316,23027.0
2016-10-07 14:10:00,16.19,16.19,16.15,16.16,29571.0,13.6316,13.6316,13.5979,13.6063,29571.0
2016-10-07 14:20:00,16.15,16.18,16.15,16.18,22977.0,13.5979,13.6232,13.5979,13.6232,22977.0
2016-10-07 14:30:00,16.17,16.24,16.17,16.23,136307.0,13.6148,13.6737,13.6148,13.6653,136307.0
2016-10-07 14:40:00,16.23,16.24,16.17,16.18,29443.0,13.6653,13.6737,13.6148,13.6232,29443.0
2016-10-07 14:50:00,16.18,16.25,16.17,16.24,52745.0,13.6232,13.6821,13.6148,13.6737,52745.0
2016-10-07 15:00:00,16.24,16.25,16.19,16.21,51509.0,13.6737,13.6821,13.6316,13.6484,51509.0
2016-10-07 15:10:00,16.21,16.22,16.19,16.19,30175.0,13.6484,13.6569,13.6316,13.6316,30175.0
2016-10-07 15:20:00,16.19,16.2,16.17,16.18,38407.0,13.6316,13.64,13.6148,13.6232,38407.0
2016-10-07 15:30:00,16.18,16.19,16.16,16.16,79917.0,13.6232,13.6316,13.6063,13.6063,79917.0
2016-10-07 15:40:00,16.17,16.18,16.13,16.14,107997.0,13.6148,13.6232,13.5811,13.5895,107997.0
2016-10-07 15:50:00,16.14,16.14,16.12,16.12,152352.0,13.5895,13.5895,13.5727,13.5727,152352.0
2016-10-10 09:30:00,16.21,16.46,16.19,16.44,74252.0,13.6484,13.8589,13.6316,13.8421,74252.0
2016-10-10 09:40:00,16.44,16.44,16.32,16.35,74693.0,13.8421,13.8421,13.7411,13.7663,74693.0
2016-10-10 09:50:00,16.35,16.45,16.35,16.41,54211.0,13.7663,13.8505,13.7663,13.8168,54211.0
2016-10-10 10:00:00,16.41,16.49,16.4,16.45,52893.0,13.8168,13.8842,13.8084,13.8505,52893.0
2016-10-10 10:10:00,16.46,16.46,16.39,16.43,49924.0,13.8589,13.8589,13.8,13.8337,49924.0
2016-10-10 10:20:00,16.44,16.45,16.39,16.41,41888.0,13.8421,13.8505,13.8,13.8168,41888.0
2016-10-10 10:30:00,16.4,16.41,16.36,16.37,47125.0,13.8084,13.8168,13.7747,13.7832,47125.0
2016-10-10 10:40:00,16.37,16.39,16.34,16.37,44548.0,13.7832,13.8,13.7579,13.7832,44548.0
2016-10-10 10:50:00,16.36,16.4,16.36,16.38,33374.0,13.7747,13.8084,13.7747,13.7916,33374.0
2016-10-10 11:00:00,16.38,16.38,16.34,16.38,49425.0,13.7916,13.7916,13.7579,13.7916,49425.0
2016-10-10 11:10:00,16.38,16.38,16.32,16.32,37336.0,13.7916,13.7916,13.7411,13.7411,37336.0
2016-10-10 11:20:00,16.32,16.33,16.29,16.3,30187.0,13.7411,13.7495,13.7158,13.7242,30187.0
2016-10-10 11:30:00,16.29,16.32,16.26,16.28,56742.0,13.7158,13.7411,13.6905,13.7074,56742.0
2016-10-10 11:40:00,16.28,16.28,16.22,16.23,41185.0,13.7074,13.7074,13.6569,13.6653,41185.0
2016-10-10 11:50:00,16.23,16.25,16.2,16.2,23759.0,13.6653,13.6821,13.64,13.64,23759.0
2016-10-10 12:00:00,16.2,16.21,16.18,16.2,26442.0,13.64,13.6484,13.6232,13.64,26442.0
2016-10-10 12:10:00,16.2,16.21,16.18,16.2,75848.0,13.64,13.6484,13.6232,13.64,75848.0
2016-10-10 12:20:00,16.19,16.26,16.18,16.23,72409.0,13.6316,13.6905,13.6232,13.6653,72409.0
2016-10-10 12:30:00,16.23,16.3,16.22,16.3,20700.0,13.6653,13.7242,13.6569,13.7242,20700.0
2016-10-10 12:40:00,16.3,16.3,16.26,16.27,34936.0,13.7242,13.7242,13.6905,13.699,34936.0
2016-10-10 12:50:00,16.27,16.34,16.26,16.3,66029.0,13.699,13.7579,13.6905,13.7242,66029.0
2016-10-10 13:00:00,16.3,16.32,16.27,16.29,48261.0,13.7242,13.7411,13.699,13.7158,48261.0
2016-10-10 13:10:00,16.28,16.29,16.24,16.24,20123.0,13.7074,13.7158,13.6737,13.6737,20123.0
2016-10-10 13:20:00,16.24,16.24,16.2,16.21,21336.0,13.6737,13.6737,13.64,13.6484,21336.0
2016-10-10 13:30:00,16.2,16.27,16.2,16.27,32969.0,13.64,13.699,13.64,13.699,32969.0
2016-10-10 13:40:00,16.26,16.27,16.22,16.23,16764.0,13.6905,13.699,13.6569,13.6653,16764.0
2016-10-10 13:50:00,16.23,16.24,16.21,16.22,21716.0,13.6653,13.6737,13.6484,13.6569,21716.0
2016-10-10 14:00:00,16.22,16.24,16.22,16.24,20260.0,13.6569,13.6737,13.6569,13.6737,20260.0
2016-10-10 14:10:00,16.24,16.24,16.2,16.2,16657.0,13.6737,13.6737,13.64,13.64,16657.0
2016-10-10 14:20:00,16.2,16.21,16.19,16.2,12210.0,13.64,13.6484,13.6316,13.64,12210.0
2016-10-10 14:30:00,16.2,16.21,16.19,16.2,16176.0,13.64,13.6484,13.6316,13.64,16176.0
2016-10-10 14:40:00,16.21,16.28,16.2,16.23,115918.0,13.6484,13.7074,13.64,13.6653,115918.0
2016-10-10 14:50:00,16.23,16.24,16.23,16.23,17263.0,13.6653,13.6737,13.6653,13.6653,17263.0
2016-10-10 15:00:00,16.23,16.27,16.23,16.25,32850.0,13.6653,13.699,13.6653,13.6821,32850.0
2016-10-10 15:10:00,16.25,16.26,16.23,16.23,18328.0,13.6821,13.6905,13.6653,13.6653,18328.0
2016-10-10 15:20:00,16.24,16.25,16.23,16.25,29414.0,13.6737,13.6821,13.6653,13.6821,29414.0
2016-10-10 15:30:00,16.24,16.25,16.22,16.22,33384.0,13.6737,13.6821,13.6569,13.6569,33384.0
2016-10-10 15:40:00,16.23,16.24,16.2,16.21,216687.0,13.6653,13.6737,13.64,13.6484,216687.0
2016-10-10 15:50:00,16.21,16.24,16.18,16.19,188048.0,13.6484,13.6737,13.6232,13.6316,188048.0
2016-10-11 09:30:00,16.2,16.28,16.03,16.11,54342.0,13.64,13.7074,13.4969,13.5642,54342.0
2016-10-11 09:40:00,16.14,16.19,16.07,16.08,48260.0,13.5895,13.6316,13.5306,13.539,48260.0
2016-10-11 09:50:00,16.08,16.16,16.07,16.16,30682.0,13.539,13.6063,13.5306,13.6063,30682.0
2016-10-11 10:00:00,16.15,16.16,16.11,16.13,36691.0,13.5979,13.6063,13.5642,13.5811,36691.0
2016-10-11 10:10:00,16.12,16.13,16.0,16.0,38958.0,13.5727,13.5811,13.4716,13.4716,38958.0
2016-10-11 10:20:00,16.01,16.01,15.98,16.01,44596.0,13.48,13.48,13.4548,13.48,44596.0
2016-10-11 10:30:00,16.02,16.07,16.01,16.05,20840.0,13.4885,13.5306,13.48,13.5137,20840.0
2016-10-11 10:40:00,16.04,16.04,15.99,16.02,33528.0,13.5053,13.5053,13.4632,13.4885,33528.0
2016-10-11 10:50:00,16.02,16.02,15.99,16.01,27614.0,13.4885,13.4885,13.4632,13.48,27614.0
2016-10-11 11:00:00,16.01,16.01,15.96,15.97,33261.0,13.48,13.48,13.4379,13.4464,33261.0
2016-10-11 11:10:00,15.97,16.01,15.96,15.99,33654.0,13.4464,13.48,13.4379,13.4632,33654.0
2016-10-11 11:20:00,15.99,16.04,15.98,16.0,34541.0,13.4632,13.5053,13.4548,13.4716,34541.0
2016-10-11 11:30:00,16.0,16.04,16.0,16.03,31628.0,13.4716,13.5053,13.4716,13.4969,31628.0
2016-10-11 11:40:00,16.03,16.03,16.0,16.01,16567.0,13.4969,13.4969,13.4716,13.48,16567.0
2016-10-11 11:50:00,16.0,16.05,15.97,16.04,85171.0,13.4716,13.5137,13.4464,13.5053,85171.0
2016-10-11 12:00:00,16.04,16.07,16.01,16.05,82422.0,13.5053,13.5306,13.48,13.5137,82422.0
2016-10-11 12:10:00,16.05,16.09,16.04,16.09,50897.0,13.5137,13.5474,13.5053,13.5474,50897.0
2016-10-11 12:20:00,16.09,16.1,16.07,16.09,22378.0,13.5474,13.5558,13.5306,13.5474,22378.0
2016-10-11 12:30:00,16.08,16.1,16.06,16.09,68011.0,13.539,13.5558,13.5221,13.5474,68011.0
2016-10-11 12:40:00,16.09,16.14,16.08,16.13,58973.0,13.5474,13.5895,13.539,13.5811,58973.0
2016-10-11 12:50:00,16.13,16.13,16.07,16.07,21484.0,13.5811,13.5811,13.5306,13.5306,21484.0
2016-10-11 13:00:00,16.07,16.11,16.06,16.09,27058.0,13.5306,13.5642,13.5221,13.5474,27058.0
2016-10-11 13:10:00,16.1,16.1,16.02,16.05,28114.0,13.5558,13.5558,13.4885,13.5137,28114.0
2016-10-11 13:20:00,16.04,16.06,16.01,16.04,26388.0,13.5053,13.5221,13.48,13.5053,26388.0
2016-10-11 13:30:00,16.04,16.04,16.01,16.01,14620.0,13.5053,13.5053,13.48,13.48,14620.0
2016-10-11 13:40:00,16.02,16.02,15.96,15.97,21365.0,13.4885,13.4885,13.4379,13.4464,21365.0
2016-10-11 13:50:00,15.97,15.97,15.9,15.94,76463.0,13.4464,13.4464,13.3874,13.4211,76463.0
2016-10-11 14:00:00,15.94,15.96,15.93,15.94,13690.0,13.4211,13.4379,13.4127,13.4211,13690.0
2016-10-11 14:10:00,15.94,15.96,15.92,15.93,26715.0,13.4211,13.4379,13.4043,13.4127,26715.0
2016-10-11 14:20:00,15.92,15.95,15.92,15.95,31662.0,13.4043,13.4295,13.4043,13.4295,31662.0
2016-10-11 14:30:00,15.95,15.95,15.92,15.93,15551.0,13.4295,13.4295,13.4043,13.4127,15551.0
2016-10-11 14:40:00,15.93,15.99,15.92,15.98,61290.0,13.4127,13.4632,13.4043,13.4548,61290.0
2016-10-11 14:50:00,15.98,15.98,15.94,15.96,25263.0,13.4548,13.4548,13.4211,13.4379,25263.0
2016-10-11 15:00:00,15.96,15.96,15.91,15.92,47379.0,13.4379,13.4379,13.3958,13.4043,47379.0
2016-10-11 15:10:00,15.91,15.93,15.88,15.93,74543.0,13.3958,13.4127,13.3706,13.4127,74543.0
2016-10-11 15:20:00,15.93,15.95,15.92,15.92,29013.0,13.4127,13.4295,13.4043,13.4043,29013.0
2016-10-11 15:30:00,15.92,15.95,15.91,15.95,54337.0,13.4043,13.4295,13.3958,13.4295,54337.0
2016-10-11 15:40:00,15.95,15.97,15.94,15.97,85095.0,13.4295,13.4464,13.4211,13.4464,85095.0
2016-10-11 15:50:00,15.97,15.97,15.93,15.96,233109.0,13.4464,13.4464,13.4127,13.4379,233109.0
2016-10-12 09:30:00,15.93,16.03,15.87,15.92,39436.0,13.4127,13.4969,13.3622,13.4043,39436.0
2016-10-12 09:40:00,15.9,15.92,15.85,15.91,33629.0,13.3874,13.4043,13.3453,13.3958,33629.0
2016-10-12 09:50:00,15.9,16.08,15.89,16.07,25669.0,13.3874,13.539,13.379,13.5306,25669.0
2016-10-12 10:00:00,16.06,16.16,16.05,16.13,71843.0,13.5221,13.6063,13.5137,13.5811,71843.0
2016-10-12 10:10:00,16.14,16.14,16.08,16.1,35653.0,13.5895,13.5895,13.539,13.5558,35653.0
2016-10-12 10:20:00,16.11,16.15,16.09,16.15,52595.0,13.5642,13.5979,13.5474,13.5979,52595.0
2016-10-12 10:30:00,16.16,16.16,16.09,16.1,26041.0,13.6063,13.6063,13.5474,13.5558,26041.0
2016-10-12 10:40:00,16.09,16.1,16.02,16.02,23671.0,13.5474,13.5558,13.4885,13.4885,23671.0
2016-10-12 10:50:00,16.03,16.04,15.99,16.04,39690.0,13.4969,13.5053,13.4632,13.5053,39690.0
2016-10-12 11:00:00,16.03,16.09,16.03,16.08,36121.0,13.4969,13.5474,13.4969,13.539,36121.0
2016-10-12 11:10:00,16.08,16.13,16.07,16.07,20498.0,13.539,13.5811,13.5306,13.5306,20498.0
2016-10-12 11:20:00,16.07,16.17,16.05,16.17,50507.0,13.5306,13.6148,13.5137,13.6148,50507.0
2016-10-12 11:30:00,16.16,16.23,16.16,16.2,44697.0,13.6063,13.6653,13.6063,13.64,44697.0
2016-10-12 11:40:00,16.2,16.2,16.14,16.14,23942.0,13.64,13.64,13.5895,13.5895,23942.0
2016-10-12 11:50:00,16.14,16.2,16.14,16.19,21438.0,13.5895,13.64,13.5895,13.6316,21438.0
2016-10-12 12:00:00,16.19,16.2,16.16,16.17,12864.0,13.6316,13.64,13.6063,13.6148,12864.0
2016-10-12 12:10:00,16.18,16.21,16.16,16.16,14808.0,13.6232,13.6484,13.6063,13.6063,14808.0
2016-10-12 12:20:00,16.17,16.21,16.16,16.16,12207.0,13.6148,13.6484,13.6063,13.6063,12207.0
2016-10-12 12:30:00,16.16,16.2,16.16,16.19,19615.0,13.6063,13.64,13.6063,13.6316,19615.0
2016-10-12 12:40:00,16.18,16.2,16.17,16.17,12861.0,13.6232,13.64,13.6148,13.6148,12861.0
2016-10-12 12:50:00,16.17,16.18,16.13,16.13,37421.0,13.6148,13.6232,13.5811,13.5811,37421.0
2016-10-12 13:00:00,16.13,16.15,16.13,16.14,10518.0,13.5811,13.5979,13.5811,13.5895,10518.0
2016-10-12 13:10:00,16.14,16.2,16.13,16.2,36003.0,13.5895,13.64,13.5811,13.64,36003.0
2016-10-12 13:20:00,16.19,16.2,16.18,16.19,15843.0,13.6316,13.64,13.6232,13.6316,15843.0
2016-10-12 13:30:00,16.19,16.19,16.16,16.17,19357.0,13.6316,13.6316,13.6063,13.6148,19357.0
2016-10-12 13:40:00,16.17,16.18,16.16,16.16,11586.0,13.6148,13.6232,13.6063,13.6063,11586.0
2016-10-12 13:50:00,16.16,16.24,16.16,16.24,17316.0,13.6063,13.6737,13.6063,13.6737,17316.0
2016-10-12 14:00:00,16.24,16.25,16.19,16.22,25832.0,13.6737,13.6821,13.6316,13.6569,25832.0
2016-10-12 14:10:00,16.23,16.25,16.2,16.2,66073.0,13.6653,13.6821,13.64,13.64,66073.0
2016-10-12 14:20:00,16.2,16.22,16.16,16.16,20840.0,13.64,13.6569,13.6063,13.6063,20840.0
2016-10-12 14:30:00,16.17,16.19,16.16,16.19,20944.0,13.6148,13.6316,13.6063,13.6316,20944.0
2016-10-12 14:40:00,16.19,16.2,16.17,16.18,10150.0,13.6316,13.64,13.6148,13.6232,10150.0
2016-10-12 14:50:00,16.19,16.19,16.16,16.16,17669.0,13.6316,13.6316,13.6063,13.6063,17669.0
2016-10-12 15:00:00,16.16,16.19,16.14,16.18,23597.0,13.6063,13.6316,13.5895,13.6232,23597.0
2016-10-12 15:10:00,16.18,16.18,16.16,16.18,17802.0,13.6232,13.6232,13.6063,13.6232,17802.0
2016-10-12 15:20:00,16.18,16.18,16.15,16.15,25296.0,13.6232,13.6232,13.5979,13.5979,25296.0
2016-10-12 15:30:00,16.15,16.16,16.12,16.15,53278.0,13.5979,13.6063,13.5727,13.5979,53278.0
2016-10-12 15:40:00,16.15,16.18,16.14,16.17,88322.0,13.5979,13.6232,13.5895,13.6148,88322.0
2016-10-12 15:50:00,16.16,16.17,16.13,16.14,130642.0,13.6063,13.6148,13.5811,13.5895,130642.0
2016-10-13 09:30:00,16.0,16.0,15.82,15.95,74447.0,13.4716,13.4716,13.3201,13.4295,74447.0
2016-10-13 09:40:00,15.94,15.95,15.88,15.93,57062.0,13.4211,13.4295,13.3706,13.4127,57062.0
2016-10-13 09:50:00,15.92,15.92,15.82,15.83,37197.0,13.4043,13.4043,13.3201,13.3285,37197.0
2016-10-13 10:00:00,15.83,15.83,15.75,15.8,40913.0,13.3285,13.3285,13.2611,13.3032,40913.0
2016-10-13 10:10:00,15.8,15.9,15.8,15.89,55376.0,13.3032,13.3874,13.3032,13.379,55376.0
2016-10-13 10:20:00,15.89,15.92,15.84,15.85,40118.0,13.379,13.4043,13.3369,13.3453,40118.0
2016-10-13 10:30:00,15.85,15.93,15.81,15.91,34853.0,13.3453,13.4127,13.3117,13.3958,34853.0
2016-10-13 10:40:00,15.92,15.92,15.84,15.85,37592.0,13.4043,13.4043,13.3369,13.3453,37592.0
2016-10-13 10:50:00,15.85,15.86,15.78,15.85,75634.0,13.3453,13.3537,13.2864,13.3453,75634.0
2016-10-13 11:00:00,15.85,15.85,15.82,15.82,41630.0,13.3453,13.3453,13.3201,13.3201,41630.0
2016-10-13 11:10:00,15.82,15.93,15.81,15.93,46714.0,13.3201,13.4127,13.3117,13.4127,46714.0
2016-10-13 11:20:00,15.93,15.99,15.92,15.96,63588.0,13.4127,13.4632,13.4043,13.4379,63588.0
2016-10-13 11:30:00,15.96,16.0,15.95,15.97,40368.0,13.4379,13.4716,13.4295,13.4464,40368.0
2016-10-13 11:40:00,15.97,15.99,15.95,15.98,29032.0,13.4464,13.4632,13.4295,13.4548,29032.0
2016-10-13 11:50:00,15.98,16.0,15.97,15.99,32815.0,13.4548,13.4716,13.4464,13.4632,32815.0
2016-10-13 12:00:00,15.99,15.99,15.96,15.98,39991.0,13.4632,13.4632,13.4379,13.4548,39991.0
2016-10-13 12:10:00,15.99,16.01,15.97,15.98,30000.0,13.4632,13.48,13.4464,13.4548,30000.0
2016-10-13 12:20:00,15.99,15.99,15.97,15.99,32097.0,13.4632,13.4632,13.4464,13.4632,32097.0
2016-10-13 12:30:00,15.98,16.06,15.98,16.06,40197.0,13.4548,13.5221,13.4548,13.5221,40197.0
2016-10-13 12:40:00,16.06,16.07,16.03,16.04,27961.0,13.5221,13.5306,13.4969,13.5053,27961.0
2016-10-13 12:50:00,16.05,16.06,16.03,16.05,45350.0,13.5137,13.5221,13.4969,13.5137,45350.0
2016-10-13 13:00:00,16.04,16.05,16.03,16.04,26200.0,13.5053,13.5137,13.4969,13.5053,26200.0
2016-10-13 13:10:00,16.05,16.06,16.03,16.04,31842.0,13.5137,13.5221,13.4969,13.5053,31842.0
2016-10-13 13:20:00,16.04,16.05,16.03,16.04,13540.0,13.5053,13.5137,13.4969,13.5053,13540.0
2016-10-13 13:30:00,16.04,16.05,16.03,16.04,38963.0,13.5053,13.5137,13.4969,13.5053,38963.0
2016-10-13 13:40:00,16.05,16.06,16.03,16.04,55808.0,13.5137,13.5221,13.4969,13.5053,55808.0
2016-10-13 13:50:00,16.04,16.07,16.04,16.06,31493.0,13.5053,13.5306,13.5053,13.5221,31493.0
2016-10-13 14:00:00,16.07,16.08,16.03,16.05,44290.0,13.5306,13.539,13.4969,13.5137,44290.0
2016-10-13 14:10:00,16.04,16.05,16.03,16.03,31049.0,13.5053,13.5137,13.4969,13.4969,31049.0
2016-10-13 14:20:00,16.03,16.1,16.03,16.09,85491.0,13.4969,13.5558,13.4969,13.5474,85491.0
2016-10-13 14:30:00,16.09,16.1,16.07,16.07,23900.0,13.5474,13.5558,13.5306,13.5306,23900.0
2016-10-13 14:40:00,16.07,16.08,16.04,16.05,22558.0,13.5306,13.539,13.5053,13.5137,22558.0
2016-10-13 14:50:00,16.06,16.07,16.04,16.05,19023.0,13.5221,13.5306,13.5053,13.5137,19023.0
2016-10-13 15:00:00,16.05,16.05,16.01,16.02,27609.0,13.5137,13.5137,13.48,13.4885,27609.0
2016-10-13 15:10:00,16.02,16.04,16.01,16.01,47968.0,13.4885,13.5053,13.48,13.48,47968.0
2016-10-13 15:20:00,16.02,16.02,15.95,15.97,62683.0,13.4885,13.4885,13.4295,13.4464,62683.0
2016-10-13 15:30:00,15.97,15.99,15.96,15.97,73557.0,13.4464,13.4632,13.4379,13.4464,73557.0
2016-10-13 15:40:00,15.97,15.99,15.95,15.95,75129.0,13.4464,13.4632,13.4295,13.4295,75129.0
2016-10-13 15:50:00,15.95,15.96,15.91,15.95,222834.0,13.4295,13.4379,13.3958,13.4295,222834.0
2016-10-14 09:30:00,15.98,16.09,15.88,15.9,67908.0,13.4548,13.5474,13.3706,13.3874,67908.0
2016-10-14 09:40:00,15.89,15.94,15.84,15.91,52041.0,13.379,13.4211,13.3369,13.3958,52041.0
2016-10-14 09:50:00,15.92,15.94,15.83,15.84,50557.0,13.4043,13.4211,13.3285,13.3369,50557.0
2016-10-14 10:00:00,15.83,15.85,15.77,15.83,95133.0,13.3285,13.3453,13.278,13.3285,95133.0
2016-10-14 10:10:00,15.82,15.91,15.81,15.88,40954.0,13.3201,13.3958,13.3117,13.3706,40954.0
2016-10-14 10:20:00,15.88,15.89,15.79,15.8,36209.0,13.3706,13.379,13.2948,13.3032,36209.0
2016-10-14 10:30:00,15.82,15.85,15.78,15.81,30114.0,13.3201,13.3453,13.2864,13.3117,30114.0
2016-10-14 10:40:00,15.81,15.84,15.77,15.8,54093.0,13.3117,13.3369,13.278,13.3032,54093.0
2016-10-14 10:50:00,15.8,15.83,15.79,15.81,42857.0,13.3032,13.3285,13.2948,13.3117,42857.0
2016-10-14 11:00:00,15.8,15.82,15.75,15.8,68007.0,13.3032,13.3201,13.2611,13.3032,68007.0
2016-10-14 11:10:00,15.79,15.79,15.73,15.77,52882.0,13.2948,13.2948,13.2443,13.278,52882.0
2016-10-14 11:20:00,15.76,15.8,15.74,15.74,51052.0,13.2696,13.3032,13.2527,13.2527,51052.0
2016-10-14 11:30:00,15.73,15.8,15.71,15.78,27532.0,13.2443,13.3032,13.2275,13.2864,27532.0
2016-10-14 11:40:00,15.78,15.8,15.71,15.76,32631.0,13.2864,13.3032,13.2275,13.2696,32631.0
2016-10-14 11:50:00,15.76,15.78,15.73,15.74,17286.0,13.2696,13.2864,13.2443,13.2527,17286.0
2016-10-14 12:00:00,15.74,15.76,15.71,15.72,26338.0,13.2527,13.2696,13.2275,13.2359,26338.0
2016-10-14 12:10:00,15.71,15.74,15.68,15.71,39378.0,13.2275,13.2527,13.2022,13.2275,39378.0
2016-10-14 12:20:00,15.72,15.74,15.7,15.74,20838.0,13.2359,13.2527,13.219,13.2527,20838.0
2016-10-14 12:30:00,15.74,15.8,15.73,15.79,21348.0,13.2527,13.3032,13.2443,13.2948,21348.0
2016-10-14 12:40:00,15.78,15.82,15.74,15.79,28681.0,13.2864,13.3201,13.2527,13.2948,28681.0
2016-10-14 12:50:00,15.78,15.8,15.77,15.77,15488.0,13.2864,13.3032,13.278,13.278,15488.0
2016-10-14 13:00:00,15.78,15.79,15.74,15.79,34991.0,13.2864,13.2948,13.2527,13.2948,34991.0
2016-10-14 13:10:00,15.79,15.81,15.76,15.8,14942.0,13.2948,13.3117,13.2696,13.3032,14942.0
2016-10-14 13:20:00,15.8,15.83,15.77,15.78,37428.0,13.3032,13.3285,13.278,13.2864,37428.0
2016-10-14 13:30:00,15.79,15.84,15.76,15.82,42243.0,13.2948,13.3369,13.2696,13.3201,42243.0
2016-10-14 13:40:00,15.82,15.82,15.78,15.8,19988.0,13.3201,13.3201,13.2864,13.3032,19988.0
2016-10-14 13:50:00,15.81,15.82,15.78,15.79,18038.0,13.3117,13.3201,13.2864,13.2948,18038.0
2016-10-14 14:00:00,15.79,15.81,15.78,15.78,23522.0,13.2948,13.3117,13.2864,13.2864,23522.0
2016-10-14 14:10:00,15.77,15.79,15.76,15.79,13231.0,13.278,13.2948,13.2696,13.2948,13231.0
2016-10-14 14:20:00,15.79,15.84,15.78,15.82,18996.0,13.2948,13.3369,13.2864,13.3201,18996.0
2016-10-14 14:30:00,15.83,15.84,15.8,15.83,20046.0,13.3285,13.3369,13.3032,13.3285,20046.0
2016-10-14 14:40:00,15.82,15.84,15.8,15.8,25725.0,13.3201,13.3369,13.3032,13.3032,25725.0
2016-10-14 14:50:00,15.8,15.8,15.76,15.78,31233.0,13.3032,13.3032,13.2696,13.2864,31233.0
2016-10-14 15:00:00,15.78,15.81,15.77,15.79,21964.0,13.2864,13.3117,13.278,13.2948,21964.0
2016-10-14 15:10:00,15.8,15.8,15.76,15.77,23974.0,13.3032,13.3032,13.2696,13.278,23974.0
2016-10-14 15:20:00,15.78,15.78,15.75,15.75,29970.0,13.2864,13.2864,13.2611,13.2611,29970.0
2016-10-14 15:30:00,15.76,15.79,15.75,15.78,43029.0,13.2696,13.2948,13.2611,13.2864,43029.0
2016-10-14 15:40:00,15.79,15.79,15.74,15.76,91764.0,13.2948,13.2948,13.2527,13.2696,91764.0
2016-10-14 15:50:00,15.75,15.77,15.73,15.74,238010.0,13.2611,13.278,13.2443,13.2527,238010.0
2016-10-17 09:30:00,15.63,15.69,15.5,15.57,74371.0,13.1601,13.2106,13.0506,13.1096,74371.0
2016-10-17 09:40:00,15.57,15.67,15.57,15.67,30360.0,13.1096,13.1938,13.1096,13.1938,30360.0
2016-10-17 09:50:00,15.67,15.73,15.65,15.7,72344.0,13.1938,13.2443,13.1769,13.219,72344.0
2016-10-17 10:00:00,15.71,15.74,15.65,15.67,28720.0,13.2275,13.2527,13.1769,13.1938,28720.0
2016-10-17 10:10:00,15.66,16.15,15.66,15.95,935496.0,13.1854,13.5979,13.1854,13.4295,935496.0
2016-10-17 10:20:00,15.94,16.01,15.84,15.85,121778.0,13.4211,13.48,13.3369,13.3453,121778.0
2016-10-17 10:30:00,15.86,15.9,15.68,15.69,135275.0,13.3537,13.3874,13.2022,13.2106,135275.0
2016-10-17 10:40:00,15.69,15.7,15.57,15.6,126593.0,13.2106,13.219,13.1096,13.1348,126593.0
2016-10-17 10:50:00,15.6,15.64,15.52,15.63,128834.0,13.1348,13.1685,13.0675,13.1601,128834.0
2016-10-17 11:00:00,15.63,15.64,15.5,15.52,55796.0,13.1601,13.1685,13.0506,13.0675,55796.0
2016-10-17 11:10:00,15.53,15.59,15.53,15.55,57153.0,13.0759,13.1264,13.0759,13.0927,57153.0
2016-10-17 11:20:00,15.54,15.62,15.52,15.55,89803.0,13.0843,13.1517,13.0675,13.0927,89803.0
2016-10-17 11:30:00,15.55,15.62,15.55,15.61,90535.0,13.0927,13.1517,13.0927,13.1433,90535.0
2016-10-17 11:40:00,15.61,15.63,15.52,15.53,103894.0,13.1433,13.1601,13.0675,13.0759,103894.0
2016-10-17 11:50:00,15.53,15.62,15.52,15.55,98636.0,13.0759,13.1517,13.0675,13.0927,98636.0
2016-10-17 12:00:00,15.56,15.6,15.51,15.53,60058.0,13.1012,13.1348,13.0591,13.0759,60058.0
2016-10-17 12:10:00,15.53,15.57,15.52,15.57,25129.0,13.0759,13.1096,13.0675,13.1096,25129.0
2016-10-17 12:20:00,15.57,15.62,15.56,15.57,71807.0,13.1096,13.1517,13.1012,13.1096,71807.0
2016-10-17 12:30:00,15.57,15.62,15.55,15.61,39344.0,13.1096,13.1517,13.0927,13.1433,39344.0
2016-10-17 12:40:00,15.61,15.62,15.6,15.61,49285.0,13.1433,13.1517,13.1348,13.1433,49285.0
2016-10-17 12:50:00,15.62,15.63,15.55,15.55,45633.0,13.1517,13.1601,13.0927,13.0927,45633.0
2016-10-17 13:00:00,15.56,15.61,15.51,15.6,45748.0,13.1012,13.1433,13.0591,13.1348,45748.0
2016-10-17 13:10:00,15.59,15.61,15.55,15.59,32965.0,13.1264,13.1433,13.0927,13.1264,32965.0
2016-10-17 13:20:00,15.59,15.62,15.53,15.55,62934.0,13.1264,13.1517,13.0759,13.0927,62934.0
2016-10-17 13:30:00,15.55,15.57,15.53,15.56,22173.0,13.0927,13.1096,13.0759,13.1012,22173.0
2016-10-17 13:40:00,15.56,15.61,15.56,15.56,25467.0,13.1012,13.1433,13.1012,13.1012,25467.0
2016-10-17 13:50:00,15.57,15.57,15.53,15.53,23000.0,13.1096,13.1096,13.0759,13.0759,23000.0
2016-10-17 14:00:00,15.53,15.57,15.52,15.57,27548.0,13.0759,13.1096,13.0675,13.1096,27548.0
2016-10-17 14:10:00,15.57,15.59,15.55,15.58,25984.0,13.1096,13.1264,13.0927,13.118,25984.0
2016-10-17 14:20:00,15.58,15.59,15.56,15.59,22613.0,13.118,13.1264,13.1012,13.1264,22613.0
2016-10-17 14:30:00,15.59,15.59,15.56,15.58,21637.0,13.1264,13.1264,13.1012,13.118,21637.0
2016-10-17 14:40:00,15.58,15.6,15.57,15.59,19088.0,13.118,13.1348,13.1096,13.1264,19088.0
2016-10-17 14:50:00,15.59,15.61,15.57,15.61,27753.0,13.1264,13.1433,13.1096,13.1433,27753.0
2016-10-17 15:00:00,15.61,15.62,15.58,15.59,45639.0,13.1433,13.1517,13.118,13.1264,45639.0
2016-10-17 15:10:00,15.59,15.6,15.58,15.58,26523.0,13.1264,13.1348,13.118,13.118,26523.0
2016-10-17 15:20:00,15.59,15.62,15.58,15.61,47514.0,13.1264,13.1517,13.118,13.1433,47514.0
2016-10-17 15:30:00,15.6,15.62,15.6,15.62,62064.0,13.1348,13.1517,13.1348,13.1517,62064.0
2016-10-17 15:40:00,15.61,15.64,15.61,15.61,79173.0,13.1433,13.1685,13.1433,13.1433,79173.0
2016-10-17 15:50:00,15.61,15.62,15.6,15.6,141183.0,13.1433,13.1517,13.1348,13.1348,141183.0
2016-10-18 09:30:00,15.7,15.72,15.4,15.49,167938.0,13.219,13.2359,12.9664,13.0422,167938.0
2016-10-18 09:40:00,15.48,15.48,15.24,15.26,206044.0,13.0338,13.0338,12.8317,12.8486,206044.0
2016-10-18 09:50:00,15.26,15.31,15.22,15.3,104088.0,12.8486,12.8907,12.8149,12.8822,104088.0
2016-10-18 10:00:00,15.3,15.3,15.23,15.24,116900.0,12.8822,12.8822,12.8233,12.8317,116900.0
2016-10-18 10:10:00,15.24,15.24,15.19,15.21,77630.0,12.8317,12.8317,12.7896,12.8065,77630.0
2016-10-18 10:20:00,15.21,15.22,15.14,15.2,136706.0,12.8065,12.8149,12.7475,12.798,136706.0
2016-10-18 10:30:00,15.21,15.33,15.2,15.28,75111.0,12.8065,12.9075,12.798,12.8654,75111.0
2016-10-18 10:40:00,15.28,15.33,15.26,15.33,45185.0,12.8654,12.9075,12.8486,12.9075,45185.0
2016-10-18 10:50:00,15.33,15.34,15.25,15.3,38334.0,12.9075,12.9159,12.8401,12.8822,38334.0
2016-10-18 11:00:00,15.31,15.34,15.3,15.34,40551.0,12.8907,12.9159,12.8822,12.9159,40551.0
2016-10-18 11:10:00,15.34,15.34,15.31,15.34,31878.0,12.9159,12.9159,12.8907,12.9159,31878.0
2016-10-18 11:20:00,15.34,15.37,15.34,15.37,19070.0,12.9159,12.9412,12.9159,12.9412,19070.0
2016-10-18 11:30:00,15.37,15.41,15.34,15.41,84225.0,12.9412,12.9749,12.9159,12.9749,84225.0
2016-10-18 11:40:00,15.4,15.42,15.38,15.41,38069.0,12.9664,12.9833,12.9496,12.9749,38069.0
2016-10-18 11:50:00,15.4,15.48,15.4,15.47,50155.0,12.9664,13.0338,12.9664,13.0254,50155.0
2016-10-18 12:00:00,15.48,15.49,15.46,15.47,27886.0,13.0338,13.0422,13.017,13.0254,27886.0
2016-10-18 12:10:00,15.46,15.47,15.39,15.45,74382.0,13.017,13.0254,12.958,13.0085,74382.0
2016-10-18 12:20:00,15.45,15.46,15.43,15.46,9799.0,13.0085,13.017,12.9917,13.017,9799.0
2016-10-18 12:30:00,15.46,15.46,15.45,15.45,15900.0,13.017,13.017,13.0085,13.0085,15900.0
2016-10-18 12:40:00,15.46,15.46,15.44,15.45,17750.0,13.017,13.017,13.0001,13.0085,17750.0
2016-10-18 12:50:00,15.45,15.47,15.41,15.44,40683.0,13.0085,13.0254,12.9749,13.0001,40683.0
2016-10-18 13:00:00,15.44,15.45,15.42,15.44,11805.0,13.0001,13.0085,12.9833,13.0001,11805.0
2016-10-18 13:10:00,15.44,15.47,15.43,15.47,18798.0,13.0001,13.0254,12.9917,13.0254,18798.0
2016-10-18 13:20:00,15.48,15.51,15.47,15.48,36748.0,13.0338,13.0591,13.0254,13.0338,36748.0
2016-10-18 13:30:00,15.48,15.48,15.4,15.41,53418.0,13.0338,13.0338,12.9664,12.9749,53418.0
2016-10-18 13:40:00,15.41,15.41,15.33,15.34,83900.0,12.9749,12.9749,12.9075,12.9159,83900.0
2016-10-18 13:50:00,15.34,15.37,15.34,15.36,30981.0,12.9159,12.9412,12.9159,12.9328,30981.0
2016-10-18 14:00:00,15.35,15.39,15.35,15.39,14786.0,12.9243,12.958,12.9243,12.958,14786.0
2016-10-18 14:10:00,15.39,15.39,15.36,15.39,18660.0,12.958,12.958,12.9328,12.958,18660.0
2016-10-18 14:20:00,15.39,15.39,15.37,15.38,12956.0,12.958,12.958,12.9412,12.9496,12956.0
2016-10-18 14:30:00,15.39,15.39,15.38,15.38,12133.0,12.958,12.958,12.9496,12.9496,12133.0
2016-10-18 14:40:00,15.39,15.39,15.36,15.37,27154.0,12.958,12.958,12.9328,12.9412,27154.0
2016-10-18 14:50:00,15.37,15.38,15.33,15.35,45794.0,12.9412,12.9496,12.9075,12.9243,45794.0
2016-10-18 15:00:00,15.36,15.38,15.35,15.36,30051.0,12.9328,12.9496,12.9243,12.9328,30051.0
2016-10-18 15:10:00,15.37,15.38,15.34,15.34,25048.0,12.9412,12.9496,12.9159,12.9159,25048.0
2016-10-18 15:20:00,15.34,15.37,15.34,15.35,37613.0,12.9159,12.9412,12.9159,12.9243,37613.0
2016-10-18 15:30:00,15.36,15.36,15.33,15.34,76980.0,12.9328,12.9328,12.9075,12.9159,76980.0
2016-10-18 15:40:00,15.35,15.37,15.31,15.35,117263.0,12.9243,12.9412,12.8907,12.9243,117263.0
2016-10-18 15:50:00,15.36,15.39,15.34,15.38,255039.0,12.9328,12.958,12.9159,12.9496,255039.0
2016-10-19 09:30:00,15.47,15.48,15.32,15.39,61865.0,13.0254,13.0338,12.8991,12.958,61865.0
2016-10-19 09:40:00,15.4,15.4,15.24,15.26,157896.0,12.9664,12.9664,12.8317,12.8486,157896.0
2016-10-19 09:50:00,15.26,15.34,15.25,15.27,57638.0,12.8486,12.9159,12.8401,12.857,57638.0
2016-10-19 10:00:00,15.26,15.29,15.22,15.28,45835.0,12.8486,12.8738,12.8149,12.8654,45835.0
2016-10-19 10:10:00,15.29,15.31,15.23,15.27,57570.0,12.8738,12.8907,12.8233,12.857,57570.0
2016-10-19 10:20:00,15.27,15.33,15.26,15.32,56747.0,12.857,12.9075,12.8486,12.8991,56747.0
2016-10-19 10:30:00,15.32,15.38,15.29,15.33,20073.0,12.8991,12.9496,12.8738,12.9075,20073.0
2016-10-19 10:40:00,15.33,15.37,15.32,15.37,17400.0,12.9075,12.9412,12.8991,12.9412,17400.0
2016-10-19 10:50:00,15.37,15.37,15.33,15.35,20098.0,12.9412,12.9412,12.9075,12.9243,20098.0
2016-10-19 11:00:00,15.35,15.36,15.33,15.35,18066.0,12.9243,12.9328,12.9075,12.9243,18066.0
2016-10-19 11:10:00,15.35,15.36,15.21,15.23,96292.0,12.9243,12.9328,12.8065,12.8233,96292.0
2016-10-19 11:20:00,15.23,15.28,15.22,15.28,52431.0,12.8233,12.8654,12.8149,12.8654,52431.0
2016-10-19 11:30:00,15.28,15.3,15.27,15.29,36394.0,12.8654,12.8822,12.857,12.8738,36394.0
2016-10-19 11:40:00,15.29,15.35,15.28,15.32,35173.0,12.8738,12.9243,12.8654,12.8991,35173.0
2016-10-19 11:50:00,15.32,15.35,15.31,15.33,32871.0,12.8991,12.9243,12.8907,12.9075,32871.0
2016-10-19 12:00:00,15.33,15.34,15.28,15.34,29535.0,12.9075,12.9159,12.8654,12.9159,29535.0
2016-10-19 12:10:00,15.34,15.36,15.33,15.36,6439.0,12.9159,12.9328,12.9075,12.9328,6439.0
2016-10-19 12:20:00,15.36,15.39,15.33,15.37,54408.0,12.9328,12.958,12.9075,12.9412,54408.0
2016-10-19 12:30:00,15.37,15.37,15.35,15.37,12045.0,12.9412,12.9412,12.9243,12.9412,12045.0
2016-10-19 12:40:00,15.37,15.39,15.34,15.36,39933.0,12.9412,12.958,12.9159,12.9328,39933.0
2016-10-19 12:50:00,15.36,15.38,15.34,15.36,38287.0,12.9328,12.9496,12.9159,12.9328,38287.0
2016-10-19 13:00:00,15.36,15.41,15.35,15.39,18114.0,12.9328,12.9749,12.9243,12.958,18114.0
2016-10-19 13:10:00,15.38,15.41,15.36,15.4,22200.0,12.9496,12.9749,12.9328,12.9664,22200.0
2016-10-19 13:20:00,15.4,15.43,15.39,15.4,16957.0,12.9664,12.9917,12.958,12.9664,16957.0
2016-10-19 13:30:00,15.4,15.42,15.38,15.38,33929.0,12.9664,12.9833,12.9496,12.9496,33929.0
2016-10-19 13:40:00,15.39,15.42,15.39,15.41,18595.0,12.958,12.9833,12.958,12.9749,18595.0
2016-10-19 13:50:00,15.4,15.4,15.37,15.38,17412.0,12.9664,12.9664,12.9412,12.9496,17412.0
2016-10-19 14:00:00,15.38,15.44,15.38,15.44,10429.0,12.9496,13.0001,12.9496,13.0001,10429.0
2016-10-19 14:10:00,15.44,15.46,15.4,15.41,67425.0,13.0001,13.017,12.9664,12.9749,67425.0
2016-10-19 14:20:00,15.4,15.42,15.38,15.39,10210.0,12.9664,12.9833,12.9496,12.958,10210.0
2016-10-19 14:30:00,15.39,15.4,15.38,15.38,12340.0,12.958,12.9664,12.9496,12.9496,12340.0
2016-10-19 14:40:00,15.38,15.39,15.36,15.39,30879.0,12.9496,12.958,12.9328,12.958,30879.0
2016-10-19 14:50:00,15.38,15.4,15.37,15.39,43168.0,12.9496,12.9664,12.9412,12.958,43168.0
2016-10-19 15:00:00,15.4,15.44,15.39,15.44,25080.0,12.9664,13.0001,12.958,13.0001,25080.0
2016-10-19 15:10:00,15.44,15.45,15.43,15.45,10982.0,13.0001,13.0085,12.9917,13.0085,10982.0
2016-10-19 15:20:00,15.45,15.47,15.44,15.45,27556.0,13.0085,13.0254,13.0001,13.0085,27556.0
2016-10-19 15:30:00,15.44,15.46,15.43,15.45,31538.0,13.0001,13.017,12.9917,13.0085,31538.0
2016-10-19 15:40:00,15.45,15.47,15.44,15.46,59484.0,13.0085,13.0254,13.0001,13.017,59484.0
2016-10-19 15:50:00,15.46,15.47,15.43,15.45,165237.0,13.017,13.0254,12.9917,13.0085,165237.0
2016-10-20 09:30:00,15.59,15.65,15.46,15.52,88524.0,13.1264,13.1769,13.017,13.0675,88524.0
2016-10-20 09:40:00,15.55,15.64,15.53,15.63,33998.0,13.0927,13.1685,13.0759,13.1601,33998.0
2016-10-20 09:50:00,15.64,15.69,15.61,15.67,53956.0,13.1685,13.2106,13.1433,13.1938,53956.0
2016-10-20 10:00:00,15.67,15.72,15.66,15.7,50217.0,13.1938,13.2359,13.1854,13.219,50217.0
2016-10-20 10:10:00,15.7,15.72,15.69,15.69,38941.0,13.219,13.2359,13.2106,13.2106,38941.0
2016-10-20 10:20:00,15.69,15.7,15.61,15.64,50620.0,13.2106,13.219,13.1433,13.1685,50620.0
2016-10-20 10:30:00,15.64,15.65,15.57,15.58,32820.0,13.1685,13.1769,13.1096,13.118,32820.0
2016-10-20 10:40:00,15.58,15.65,15.58,15.65,23622.0,13.118,13.1769,13.118,13.1769,23622.0
2016-10-20 10:50:00,15.65,15.66,15.57,15.61,18253.0,13.1769,13.1854,13.1096,13.1433,18253.0
2016-10-20 11:00:00,15.61,15.62,15.59,15.6,14745.0,13.1433,13.1517,13.1264,13.1348,14745.0
2016-10-20 11:10:00,15.6,15.67,15.6,15.66,16034.0,13.1348,13.1938,13.1348,13.1854,16034.0
2016-10-20 11:20:00,15.67,15.69,15.65,15.65,27790.0,13.1938,13.2106,13.1769,13.1769,27790.0
2016-10-20 11:30:00,15.65,15.65,15.6,15.61,16078.0,13.1769,13.1769,13.1348,13.1433,16078.0
2016-10-20 11:40:00,15.61,15.63,15.6,15.62,14295.0,13.1433,13.1601,13.1348,13.1517,14295.0
2016-10-20 11:50:00,15.62,15.63,15.58,15.62,22479.0,13.1517,13.1601,13.118,13.1517,22479.0
2016-10-20 12:00:00,15.63,15.72,15.63,15.71,83099.0,13.1601,13.2359,13.1601,13.2275,83099.0
2016-10-20 12:10:00,15.7,15.72,15.68,15.71,33930.0,13.219,13.2359,13.2022,13.2275,33930.0
2016-10-20 12:20:00,15.72,15.72,15.68,15.68,22352.0,13.2359,13.2359,13.2022,13.2022,22352.0
2016-10-20 12:30:00,15.69,15.74,15.67,15.74,16596.0,13.2106,13.2527,13.1938,13.2527,16596.0
2016-10-20 12:40:00,15.74,15.77,15.72,15.74,34691.0,13.2527,13.278,13.2359,13.2527,34691.0
2016-10-20 12:50:00,15.74,15.75,15.71,15.71,36000.0,13.2527,13.2611,13.2275,13.2275,36000.0
2016-10-20 13:00:00,15.71,15.73,15.69,15.73,33629.0,13.2275,13.2443,13.2106,13.2443,33629.0
2016-10-20 13:10:00,15.74,15.74,15.7,15.7,17874.0,13.2527,13.2527,13.219,13.219,17874.0
2016-10-20 13:20:00,15.69,15.7,15.69,15.69,10575.0,13.2106,13.219,13.2106,13.2106,10575.0
2016-10-20 13:30:00,15.69,15.74,15.69,15.73,14314.0,13.2106,13.2527,13.2106,13.2443,14314.0
2016-10-20 13:40:00,15.74,15.75,15.72,15.72,63577.0,13.2527,13.2611,13.2359,13.2359,63577.0
2016-10-20 13:50:00,15.71,15.72,15.68,15.7,14649.0,13.2275,13.2359,13.2022,13.219,14649.0
2016-10-20 14:00:00,15.7,15.71,15.68,15.69,16853.0,13.219,13.2275,13.2022,13.2106,16853.0
2016-10-20 14:10:00,15.69,15.69,15.66,15.66,15481.0,13.2106,13.2106,13.1854,13.1854,15481.0
2016-10-20 14:20:00,15.67,15.69,15.66,15.68,15109.0,13.1938,13.2106,13.1854,13.2022,15109.0
2016-10-20 14:30:00,15.68,15.69,15.65,15.65,14665.0,13.2022,13.2106,13.1769,13.1769,14665.0
2016-10-20 14:40:00,15.65,15.7,15.63,15.7,19660.0,13.1769,13.219,13.1601,13.219,19660.0
2016-10-20 14:50:00,15.69,15.7,15.66,15.69,22782.0,13.2106,13.219,13.1854,13.2106,22782.0
2016-10-20 15:00:00,15.69,15.69,15.66,15.68,17181.0,13.2106,13.2106,13.1854,13.2022,17181.0
2016-10-20 15:10:00,15.68,15.69,15.67,15.67,27006.0,13.2022,13.2106,13.1938,13.1938,27006.0
2016-10-20 15:20:00,15.68,15.69,15.64,15.64,30562.0,13.2022,13.2106,13.1685,13.1685,30562.0
2016-10-20 15:30:00,15.64,15.67,15.64,15.67,31758.0,13.1685,13.1938,13.1685,13.1938,31758.0
2016-10-20 15:40:00,15.67,15.7,15.65,15.7,108031.0,13.1938,13.219,13.1769,13.219,108031.0
2016-10-20 15:50:00,15.7,15.74,15.69,15.74,237832.0,13.219,13.2527,13.2106,13.2527,237832.0
2016-10-21 09:30:00,15.53,15.72,15.53,15.65,83311.0,13.0759,13.2359,13.0759,13.1769,83311.0
2016-10-21 09:40:00,15.65,15.72,15.6,15.68,93139.0,13.1769,13.2359,13.1348,13.2022,93139.0
2016-10-21 09:50:00,15.68,15.73,15.65,15.65,34272.0,13.2022,13.2443,13.1769,13.1769,34272.0
2016-10-21 10:00:00,15.64,15.68,15.62,15.62,30467.0,13.1685,13.2022,13.1517,13.1517,30467.0
2016-10-21 10:10:00,15.62,15.63,15.57,15.63,25816.0,13.1517,13.1601,13.1096,13.1601,25816.0
2016-10-21 10:20:00,15.62,15.63,15.56,15.58,21234.0,13.1517,13.1601,13.1012,13.118,21234.0
2016-10-21 10:30:00,15.59,15.64,15.58,15.64,20952.0,13.1264,13.1685,13.118,13.1685,20952.0
2016-10-21 10:40:00,15.65,15.75,15.64,15.74,31707.0,13.1769,13.2611,13.1685,13.2527,31707.0
2016-10-21 10:50:00,15.75,15.78,15.74,15.75,50184.0,13.2611,13.2864,13.2527,13.2611,50184.0
2016-10-21 11:00:00,15.75,15.84,15.73,15.8,56935.0,13.2611,13.3369,13.2443,13.3032,56935.0
2016-10-21 11:10:00,15.79,15.83,15.75,15.81,47375.0,13.2948,13.3285,13.2611,13.3117,47375.0
2016-10-21 11:20:00,15.81,15.82,15.76,15.8,26581.0,13.3117,13.3201,13.2696,13.3032,26581.0
2016-10-21 11:30:00,15.79,15.79,15.74,15.76,12994.0,13.2948,13.2948,13.2527,13.2696,12994.0
2016-10-21 11:40:00,15.75,15.8,15.75,15.8,32639.0,13.2611,13.3032,13.2611,13.3032,32639.0
2016-10-21 11:50:00,15.8,15.83,15.77,15.79,68397.0,13.3032,13.3285,13.278,13.2948,68397.0
2016-10-21 12:00:00,15.79,15.79,15.75,15.75,34278.0,13.2948,13.2948,13.2611,13.2611,34278.0
2016-10-21 12:10:00,15.75,15.75,15.72,15.72,21835.0,13.2611,13.2611,13.2359,13.2359,21835.0
2016-10-21 12:20:00,15.72,15.72,15.67,15.67,14758.0,13.2359,13.2359,13.1938,13.1938,14758.0
2016-10-21 12:30:00,15.67,15.69,15.66,15.68,23793.0,13.1938,13.2106,13.1854,13.2022,23793.0
2016-10-21 12:40:00,15.68,15.68,15.62,15.63,18008.0,13.2022,13.2022,13.1517,13.1601,18008.0
2016-10-21 12:50:00,15.62,15.63,15.61,15.63,10303.0,13.1517,13.1601,13.1433,13.1601,10303.0
2016-10-21 13:00:00,15.64,15.65,15.62,15.64,17958.0,13.1685,13.1769,13.1517,13.1685,17958.0
2016-10-21 13:10:00,15.64,15.64,15.61,15.63,7398.0,13.1685,13.1685,13.1433,13.1601,7398.0
2016-10-21 13:20:00,15.63,15.64,15.61,15.62,15210.0,13.1601,13.1685,13.1433,13.1517,15210.0
2016-10-21 13:30:00,15.62,15.65,15.58,15.65,17005.0,13.1517,13.1769,13.118,13.1769,17005.0
2016-10-21 13:40:00,15.64,15.65,15.62,15.64,16281.0,13.1685,13.1769,13.1517,13.1685,16281.0
2016-10-21 13:50:00,15.64,15.68,15.64,15.66,27269.0,13.1685,13.2022,13.1685,13.1854,27269.0
2016-10-21 14:00:00,15.67,15.69,15.64,15.69,30360.0,13.1938,13.2106,13.1685,13.2106,30360.0
2016-10-21 14:10:00,15.69,15.73,15.68,15.73,15991.0,13.2106,13.2443,13.2022,13.2443,15991.0
2016-10-21 14:20:00,15.73,15.73,15.71,15.72,30781.0,13.2443,13.2443,13.2275,13.2359,30781.0
2016-10-21 14:30:00,15.71,15.71,15.69,15.71,31314.0,13.2275,13.2275,13.2106,13.2275,31314.0
2016-10-21 14:40:00,15.71,15.71,15.69,15.69,15764.0,13.2275,13.2275,13.2106,13.2106,15764.0
2016-10-21 14:50:00,15.69,15.71,15.68,15.71,20279.0,13.2106,13.2275,13.2022,13.2275,20279.0
2016-10-21 15:00:00,15.71,15.72,15.7,15.71,25963.0,13.2275,13.2359,13.219,13.2275,25963.0
2016-10-21 15:10:00,15.71,15.75,15.7,15.74,37214.0,13.2275,13.2611,13.219,13.2527,37214.0
2016-10-21 15:20:00,15.74,15.76,15.72,15.73,47802.0,13.2527,13.2696,13.2359,13.2443,47802.0
2016-10-21 15:30:00,15.73,15.75,15.72,15.73,62823.0,13.2443,13.2611,13.2359,13.2443,62823.0
2016-10-21 15:40:00,15.73,15.75,15.71,15.74,144713.0,13.2443,13.2611,13.2275,13.2527,144713.0
2016-10-21 15:50:00,15.74,15.75,15.72,15.74,133012.0,13.2527,13.2611,13.2359,13.2527,133012.0
2016-10-24 09:30:00,15.82,15.91,15.79,15.85,64199.0,13.3201,13.3958,13.2948,13.3453,64199.0
2016-10-24 09:40:00,15.87,15.9,15.76,15.81,45835.0,13.3622,13.3874,13.2696,13.3117,45835.0
2016-10-24 09:50:00,15.81,15.82,15.71,15.71,52695.0,13.3117,13.3201,13.2275,13.2275,52695.0
2016-10-24 10:00:00,15.72,15.77,15.64,15.64,44462.0,13.2359,13.278,13.1685,13.1685,44462.0
2016-10-24 10:10:00,15.64,15.66,15.58,15.58,43026.0,13.1685,13.1854,13.118,13.118,43026.0
2016-10-24 10:20:00,15.59,15.59,15.54,15.54,55811.0,13.1264,13.1264,13.0843,13.0843,55811.0
2016-10-24 10:30:00,15.56,15.58,15.53,15.58,32805.0,13.1012,13.118,13.0759,13.118,32805.0
2016-10-24 10:40:00,15.58,15.58,15.51,15.54,52456.0,13.118,13.118,13.0591,13.0843,52456.0
2016-10-24 10:50:00,15.53,15.56,15.53,15.55,45039.0,13.0759,13.1012,13.0759,13.0927,45039.0
2016-10-24 11:00:00,15.55,15.58,15.54,15.56,31875.0,13.0927,13.118,13.0843,13.1012,31875.0
2016-10-24 11:10:00,15.56,15.62,15.55,15.62,25981.0,13.1012,13.1517,13.0927,13.1517,25981.0
2016-10-24 11:20:00,15.61,15.61,15.55,15.55,12876.0,13.1433,13.1433,13.0927,13.0927,12876.0
2016-10-24 11:30:00,15.55,15.58,15.54,15.57,16883.0,13.0927,13.118,13.0843,13.1096,16883.0
2016-10-24 11:40:00,15.56,15.57,15.44,15.46,74161.0,13.1012,13.1096,13.0001,13.017,74161.0
2016-10-24 11:50:00,15.46,15.46,15.36,15.36,57807.0,13.017,13.017,12.9328,12.9328,57807.0
2016-10-24 12:00:00,15.37,15.42,15.36,15.39,42538.0,12.9412,12.9833,12.9328,12.958,42538.0
2016-10-24 12:10:00,15.4,15.4,15.35,15.39,31393.0,12.9664,12.9664,12.9243,12.958,31393.0
2016-10-24 12:20:00,15.39,15.4,15.33,15.33,41261.0,12.958,12.9664,12.9075,12.9075,41261.0
2016-10-24 12:30:00,15.33,15.34,15.29,15.31,38028.0,12.9075,12.9159,12.8738,12.8907,38028.0
2016-10-24 12:40:00,15.3,15.3,15.28,15.3,60033.0,12.8822,12.8822,12.8654,12.8822,60033.0
2016-10-24 12:50:00,15.3,15.33,15.29,15.33,26244.0,12.8822,12.9075,12.8738,12.9075,26244.0
2016-10-24 13:00:00,15.33,15.34,15.3,15.32,40922.0,12.9075,12.9159,12.8822,12.8991,40922.0
2016-10-24 13:10:00,15.32,15.34,15.3,15.3,25916.0,12.8991,12.9159,12.8822,12.8822,25916.0
2016-10-24 13:20:00,15.3,15.31,15.26,15.3,57772.0,12.8822,12.8907,12.8486,12.8822,57772.0
2016-10-24 13:30:00,15.31,15.34,15.3,15.33,26204.0,12.8907,12.9159,12.8822,12.9075,26204.0
2016-10-24 13:40:00,15.33,15.34,15.3,15.32,19933.0,12.9075,12.9159,12.8822,12.8991,19933.0
2016-10-24 13:50:00,15.31,15.34,15.3,15.31,20019.0,12.8907,12.9159,12.8822,12.8907,20019.0
2016-10-24 14:00:00,15.32,15.34,15.3,15.34,21070.0,12.8991,12.9159,12.8822,12.9159,21070.0
2016-10-24 14:10:00,15.33,15.34,15.3,15.32,18649.0,12.9075,12.9159,12.8822,12.8991,18649.0
2016-10-24 14:20:00,15.33,15.41,15.33,15.41,59109.0,12.9075,12.9749,12.9075,12.9749,59109.0
2016-10-24 14:30:00,15.41,15.43,15.4,15.43,24866.0,12.9749,12.9917,12.9664,12.9917,24866.0
2016-10-24 14:40:00,15.43,15.46,15.42,15.43,58231.0,12.9917,13.017,12.9833,12.9917,58231.0
2016-10-24 14:50:00,15.43,15.44,15.43,15.44,19032.0,12.9917,13.0001,12.9917,13.0001,19032.0
2016-10-24 15:00:00,15.44,15.46,15.44,15.46,20611.0,13.0001,13.017,13.0001,13.017,20611.0
2016-10-24 15:10:00,15.46,15.52,15.46,15.52,58901.0,13.017,13.0675,13.017,13.0675,58901.0
2016-10-24 15:20:00,15.51,15.53,15.46,15.5,104892.0,13.0591,13.0759,13.017,13.0506,104892.0
2016-10-24 15:30:00,15.5,15.53,15.49,15.52,73164.0,13.0506,13.0759,13.0422,13.0675,73164.0
2016-10-24 15:40:00,15.53,15.55,15.48,15.53,164823.0,13.0759,13.0927,13.0338,13.0759,164823.0
2016-10-24 15:50:00,15.53,15.56,15.51,15.54,193105.0,13.0759,13.1012,13.0591,13.0843,193105.0
2016-10-25 09:30:00,15.3,15.43,15.27,15.33,59740.0,12.8822,12.9917,12.857,12.9075,59740.0
2016-10-25 09:40:00,15.33,15.44,15.3,15.36,40999.0,12.9075,13.0001,12.8822,12.9328,40999.0
2016-10-25 09:50:00,15.35,15.35,15.26,15.3,60009.0,12.9243,12.9243,12.8486,12.8822,60009.0
2016-10-25 10:00:00,15.3,15.44,15.28,15.41,42079.0,12.8822,13.0001,12.8654,12.9749,42079.0
2016-10-25 10:10:00,15.4,15.41,15.33,15.35,24456.0,12.9664,12.9749,12.9075,12.9243,24456.0
2016-10-25 10:20:00,15.35,15.35,15.27,15.29,39880.0,12.9243,12.9243,12.857,12.8738,39880.0
2016-10-25 10:30:00,15.28,15.34,15.28,15.3,27381.0,12.8654,12.9159,12.8654,12.8822,27381.0
2016-10-25 10:40:00,15.29,15.29,15.17,15.21,84980.0,12.8738,12.8738,12.7728,12.8065,84980.0
2016-10-25 10:50:00,15.22,15.23,15.19,15.23,31348.0,12.8149,12.8233,12.7896,12.8233,31348.0
2016-10-25 11:00:00,15.23,15.27,15.21,15.25,36507.0,12.8233,12.857,12.8065,12.8401,36507.0
2016-10-25 11:10:00,15.26,15.27,15.23,15.25,31269.0,12.8486,12.857,12.8233,12.8401,31269.0
2016-10-25 11:20:00,15.25,15.28,15.24,15.26,30528.0,12.8401,12.8654,12.8317,12.8486,30528.0
2016-10-25 11:30:00,15.27,15.36,15.26,15.33,40029.0,12.857,12.9328,12.8486,12.9075,40029.0
2016-10-25 11:40:00,15.32,15.33,15.28,15.28,39856.0,12.8991,12.9075,12.8654,12.8654,39856.0
2016-10-25 11:50:00,15.28,15.29,15.21,15.21,38667.0,12.8654,12.8738,12.8065,12.8065,38667.0
2016-10-25 12:00:00,15.2,15.27,15.2,15.21,35567.0,12.798,12.857,12.798,12.8065,35567.0
2016-10-25 12:10:00,15.22,15.25,15.21,15.22,25790.0,12.8149,12.8401,12.8065,12.8149,25790.0
2016-10-25 12:20:00,15.23,15.26,15.2,15.2,41896.0,12.8233,12.8486,12.798,12.798,41896.0
2016-10-25 12:30:00,15.2,15.27,15.2,15.27,23294.0,12.798,12.857,12.798,12.857,23294.0
2016-10-25 12:40:00,15.26,15.32,15.25,15.3,31245.0,12.8486,12.8991,12.8401,12.8822,31245.0
2016-10-25 12:50:00,15.31,15.31,15.27,15.29,21798.0,12.8907,12.8907,12.857,12.8738,21798.0
2016-10-25 13:00:00,15.29,15.3,15.26,15.26,20182.0,12.8738,12.8822,12.8486,12.8486,20182.0
2016-10-25 13:10:00,15.26,15.29,15.26,15.27,21784.0,12.8486,12.8738,12.8486,12.857,21784.0
2016-10-25 13:20:00,15.27,15.33,15.27,15.31,21823.0,12.857,12.9075,12.857,12.8907,21823.0
2016-10-25 13:30:00,15.32,15.32,15.29,15.31,21023.0,12.8991,12.8991,12.8738,12.8907,21023.0
2016-10-25 13:40:00,15.31,15.32,15.28,15.3,32612.0,12.8907,12.8991,12.8654,12.8822,32612.0
2016-10-25 13:50:00,15.3,15.31,15.25,15.26,22118.0,12.8822,12.8907,12.8401,12.8486,22118.0
2016-10-25 14:00:00,15.27,15.3,15.26,15.29,18572.0,12.857,12.8822,12.8486,12.8738,18572.0
2016-10-25 14:10:00,15.29,15.31,15.27,15.31,21903.0,12.8738,12.8907,12.857,12.8907,21903.0
2016-10-25 14:20:00,15.31,15.33,15.3,15.3,19320.0,12.8907,12.9075,12.8822,12.8822,19320.0
2016-10-25 14:30:00,15.3,15.31,15.29,15.29,29799.0,12.8822,12.8907,12.8738,12.8738,29799.0
2016-10-25 14:40:00,15.29,15.29,15.26,15.27,21517.0,12.8738,12.8738,12.8486,12.857,21517.0
2016-10-25 14:50:00,15.28,15.28,15.25,15.25,18260.0,12.8654,12.8654,12.8401,12.8401,18260.0
2016-10-25 15:00:00,15.25,15.28,15.22,15.28,42568.0,12.8401,12.8654,12.8149,12.8654,42568.0
2016-10-25 15:10:00,15.28,15.29,15.26,15.26,48952.0,12.8654,12.8738,12.8486,12.8486,48952.0
2016-10-25 15:20:00,15.27,15.28,15.25,15.26,32997.0,12.857,12.8654,12.8401,12.8486,32997.0
2016-10-25 15:30:00,15.27,15.3,15.26,15.28,64110.0,12.857,12.8822,12.8486,12.8654,64110.0
2016-10-25 15:40:00,15.28,15.31,15.25,15.31,122229.0,12.8654,12.8907,12.8401,12.8907,122229.0
2016-10-25 15:50:00,15.31,15.31,15.28,15.3,115579.0,12.8907,12.8907,12.8654,12.8822,115579.0
2016-10-26 09:30:00,15.21,15.44,15.2,15.44,40640.0,12.8065,13.0001,12.798,13.0001,40640.0
2016-10-26 09:40:00,15.44,15.48,15.37,15.37,56411.0,13.0001,13.0338,12.9412,12.9412,56411.0
2016-10-26 09:50:00,15.37,15.37,15.25,15.26,39796.0,12.9412,12.9412,12.8401,12.8486,39796.0
2016-10-26 10:00:00,15.27,15.28,15.23,15.25,31241.0,12.857,12.8654,12.8233,12.8401,31241.0
2016-10-26 10:10:00,15.26,15.31,15.23,15.31,27790.0,12.8486,12.8907,12.8233,12.8907,27790.0
2016-10-26 10:20:00,15.31,15.35,15.29,15.34,22217.0,12.8907,12.9243,12.8738,12.9159,22217.0
2016-10-26 10:30:00,15.34,15.47,15.34,15.42,44766.0,12.9159,13.0254,12.9159,12.9833,44766.0
2016-10-26 10:40:00,15.42,15.43,15.37,15.41,40542.0,12.9833,12.9917,12.9412,12.9749,40542.0
2016-10-26 10:50:00,15.4,15.46,15.39,15.44,34136.0,12.9664,13.017,12.958,13.0001,34136.0
2016-10-26 11:00:00,15.45,15.47,15.43,15.45,51931.0,13.0085,13.0254,12.9917,13.0085,51931.0
2016-10-26 11:10:00,15.46,15.53,15.45,15.46,56592.0,13.017,13.0759,13.0085,13.017,56592.0
2016-10-26 11:20:00,15.46,15.47,15.42,15.45,17601.0,13.017,13.0254,12.9833,13.0085,17601.0
2016-10-26 11:30:00,15.45,15.48,15.44,15.45,19316.0,13.0085,13.0338,13.0001,13.0085,19316.0
2016-10-26 11:40:00,15.45,15.48,15.4,15.42,34205.0,13.0085,13.0338,12.9664,12.9833,34205.0
2016-10-26 11:50:00,15.42,15.43,15.36,15.37,27725.0,12.9833,12.9917,12.9328,12.9412,27725.0
2016-10-26 12:00:00,15.36,15.37,15.34,15.36,17528.0,12.9328,12.9412,12.9159,12.9328,17528.0
2016-10-26 12:10:00,15.36,15.39,15.33,15.39,26983.0,12.9328,12.958,12.9075,12.958,26983.0
2016-10-26 12:20:00,15.39,15.41,15.38,15.41,9801.0,12.958,12.9749,12.9496,12.9749,9801.0
2016-10-26 12:30:00,15.4,15.42,15.4,15.42,21346.0,12.9664,12.9833,12.9664,12.9833,21346.0
2016-10-26 12:40:00,15.41,15.46,15.41,15.46,20517.0,12.9749,13.017,12.9749,13.017,20517.0
2016-10-26 12:50:00,15.47,15.48,15.44,15.45,22102.0,13.0254,13.0338,13.0001,13.0085,22102.0
2016-10-26 13:00:00,15.45,15.46,15.43,15.44,23872.0,13.0085,13.017,12.9917,13.0001,23872.0
2016-10-26 13:10:00,15.43,15.43,15.39,15.4,13178.0,12.9917,12.9917,12.958,12.9664,13178.0
2016-10-26 13:20:00,15.4,15.45,15.4,15.44,25912.0,12.9664,13.0085,12.9664,13.0001,25912.0
2016-10-26 13:30:00,15.44,15.44,15.41,15.41,16189.0,13.0001,13.0001,12.9749,12.9749,16189.0
2016-10-26 13:40:00,15.42,15.42,15.34,15.35,30702.0,12.9833,12.9833,12.9159,12.9243,30702.0
2016-10-26 13:50:00,15.35,15.35,15.29,15.31,19731.0,12.9243,12.9243,12.8738,12.8907,19731.0
2016-10-26 14:00:00,15.32,15.34,15.31,15.33,22276.0,12.8991,12.9159,12.8907,12.9075,22276.0
2016-10-26 14:10:00,15.33,15.34,15.27,15.28,36251.0,12.9075,12.9159,12.857,12.8654,36251.0
2016-10-26 14:20:00,15.28,15.35,15.28,15.34,52838.0,12.8654,12.9243,12.8654,12.9159,52838.0
2016-10-26 14:30:00,15.34,15.39,15.33,15.39,35886.0,12.9159,12.958,12.9075,12.958,35886.0
2016-10-26 14:40:00,15.39,15.41,15.37,15.38,29927.0,12.958,12.9749,12.9412,12.9496,29927.0
2016-10-26 14:50:00,15.37,15.41,15.36,15.4,18720.0,12.9412,12.9749,12.9328,12.9664,18720.0
2016-10-26 15:00:00,15.39,15.4,15.38,15.4,18214.0,12.958,12.9664,12.9496,12.9664,18214.0
2016-10-26 15:10:00,15.4,15.42,15.39,15.4,25929.0,12.9664,12.9833,12.958,12.9664,25929.0
2016-10-26 15:20:00,15.4,15.45,15.4,15.44,25201.0,12.9664,13.0085,12.9664,13.0001,25201.0
2016-10-26 15:30:00,15.44,15.45,15.42,15.45,37116.0,13.0001,13.0085,12.9833,13.0085,37116.0
2016-10-26 15:40:00,15.45,15.45,15.42,15.43,50527.0,13.0085,13.0085,12.9833,12.9917,50527.0
2016-10-26 15:50:00,15.43,15.43,15.39,15.4,137709.0,12.9917,12.9917,12.958,12.9664,137709.0
2016-10-27 09:30:00,15.38,15.4,15.29,15.3,22210.0,12.9496,12.9664,12.8738,12.8822,22210.0
2016-10-27 09:40:00,15.29,15.32,15.22,15.26,78966.0,12.8738,12.8991,12.8149,12.8486,78966.0
2016-10-27 09:50:00,15.26,15.29,15.25,15.28,62318.0,12.8486,12.8738,12.8401,12.8654,62318.0
2016-10-27 10:00:00,15.28,15.35,15.26,15.31,41852.0,12.8654,12.9243,12.8486,12.8907,41852.0
2016-10-27 10:10:00,15.32,15.33,15.26,15.27,15354.0,12.8991,12.9075,12.8486,12.857,15354.0
2016-10-27 10:20:00,15.26,15.31,15.26,15.3,26369.0,12.8486,12.8907,12.8486,12.8822,26369.0
2016-10-27 10:30:00,15.3,15.34,15.28,15.31,35900.0,12.8822,12.9159,12.8654,12.8907,35900.0
2016-10-27 10:40:00,15.31,15.33,15.27,15.28,24229.0,12.8907,12.9075,12.857,12.8654,24229.0
2016-10-27 10:50:00,15.28,15.31,15.24,15.29,35933.0,12.8654,12.8907,12.8317,12.8738,35933.0
2016-10-27 11:00:00,15.3,15.31,15.27,15.27,13104.0,12.8822,12.8907,12.857,12.857,13104.0
2016-10-27 11:10:00,15.27,15.3,15.26,15.26,12231.0,12.857,12.8822,12.8486,12.8486,12231.0
2016-10-27 11:20:00,15.26,15.26,15.23,15.23,17355.0,12.8486,12.8486,12.8233,12.8233,17355.0
2016-10-27 11:30:00,15.24,15.27,15.23,15.25,28899.0,12.8317,12.857,12.8233,12.8401,28899.0
2016-10-27 11:40:00,15.26,15.31,15.25,15.27,18262.0,12.8486,12.8907,12.8401,12.857,18262.0
2016-10-27 11:50:00,15.28,15.32,15.26,15.31,22614.0,12.8654,12.8991,12.8486,12.8907,22614.0
2016-10-27 12:00:00,15.3,15.31,15.28,15.3,18077.0,12.8822,12.8907,12.8654,12.8822,18077.0
2016-10-27 12:10:00,15.31,15.31,15.29,15.29,18428.0,12.8907,12.8907,12.8738,12.8738,18428.0
2016-10-27 12:20:00,15.29,15.3,15.27,15.27,25368.0,12.8738,12.8822,12.857,12.857,25368.0
2016-10-27 12:30:00,15.27,15.28,15.26,15.27,47546.0,12.857,12.8654,12.8486,12.857,47546.0
2016-10-27 12:40:00,15.27,15.27,15.22,15.24,28490.0,12.857,12.857,12.8149,12.8317,28490.0
2016-10-27 12:50:00,15.23,15.24,15.2,15.2,19642.0,12.8233,12.8317,12.798,12.798,19642.0
2016-10-27 13:00:00,15.21,15.21,15.15,15.15,43078.0,12.8065,12.8065,12.7559,12.7559,43078.0
2016-10-27 13:10:00,15.16,15.16,15.15,15.15,24570.0,12.7644,12.7644,12.7559,12.7559,24570.0
2016-10-27 13:20:00,15.15,15.15,15.09,15.1,52077.0,12.7559,12.7559,12.7054,12.7138,52077.0
2016-10-27 13:30:00,15.09,15.15,15.08,15.14,43057.0,12.7054,12.7559,12.697,12.7475,43057.0
2016-10-27 13:40:00,15.13,15.14,15.1,15.11,18752.0,12.7391,12.7475,12.7138,12.7223,18752.0
2016-10-27 13:50:00,15.11,15.14,15.1,15.13,19908.0,12.7223,12.7475,12.7138,12.7391,19908.0
2016-10-27 14:00:00,15.13,15.13,15.1,15.1,15352.0,12.7391,12.7391,12.7138,12.7138,15352.0
2016-10-27 14:10:00,15.11,15.11,15.05,15.07,63112.0,12.7223,12.7223,12.6717,12.6886,63112.0
2016-10-27 14:20:00,15.08,15.12,15.06,15.12,51804.0,12.697,12.7307,12.6802,12.7307,51804.0
2016-10-27 14:30:00,15.12,15.14,15.09,15.14,48938.0,12.7307,12.7475,12.7054,12.7475,48938.0
2016-10-27 14:40:00,15.13,15.14,15.1,15.1,29305.0,12.7391,12.7475,12.7138,12.7138,29305.0
2016-10-27 14:50:00,15.11,15.11,15.08,15.08,23393.0,12.7223,12.7223,12.697,12.697,23393.0
2016-10-27 15:00:00,15.09,15.09,15.06,15.06,34728.0,12.7054,12.7054,12.6802,12.6802,34728.0
2016-10-27 15:10:00,15.06,15.06,15.01,15.02,46195.0,12.6802,12.6802,12.6381,12.6465,46195.0
2016-10-27 15:20:00,15.02,15.07,15.01,15.07,66194.0,12.6465,12.6886,12.6381,12.6886,66194.0
2016-10-27 15:30:00,15.06,15.07,15.05,15.06,47285.0,12.6802,12.6886,12.6717,12.6802,47285.0
2016-10-27 15:40:00,15.06,15.08,15.05,15.07,81640.0,12.6802,12.697,12.6717,12.6886,81640.0
2016-10-27 15:50:00,15.07,15.1,15.06,15.09,143036.0,12.6886,12.7138,12.6802,12.7054,143036.0
2016-10-28 09:30:00,14.92,15.0,14.71,14.94,255759.0,12.5623,12.6296,12.3855,12.5791,255759.0
2016-10-28 09:40:00,14.94,15.04,14.93,15.0,93126.0,12.5791,12.6633,12.5707,12.6296,93126.0
2016-10-28 09:50:00,15.0,15.04,14.97,15.03,93466.0,12.6296,12.6633,12.6044,12.6549,93466.0
2016-10-28 10:00:00,15.03,15.08,14.96,14.96,68774.0,12.6549,12.697,12.596,12.596,68774.0
2016-10-28 10:10:00,14.96,14.96,14.88,14.9,70040.0,12.596,12.596,12.5286,12.5455,70040.0
2016-10-28 10:20:00,14.91,15.01,14.9,15.0,50744.0,12.5539,12.6381,12.5455,12.6296,50744.0
2016-10-28 10:30:00,15.01,15.07,14.99,15.07,53961.0,12.6381,12.6886,12.6212,12.6886,53961.0
2016-10-28 10:40:00,15.07,15.1,15.05,15.07,48162.0,12.6886,12.7138,12.6717,12.6886,48162.0
2016-10-28 10:50:00,15.08,15.08,15.02,15.05,18800.0,12.697,12.697,12.6465,12.6717,18800.0
2016-10-28 11:00:00,15.05,15.05,14.98,14.99,38785.0,12.6717,12.6717,12.6128,12.6212,38785.0
2016-10-28 11:10:00,15.0,15.0,14.94,14.98,38381.0,12.6296,12.6296,12.5791,12.6128,38381.0
2016-10-28 11:20:00,14.98,15.01,14.97,14.98,47798.0,12.6128,12.6381,12.6044,12.6128,47798.0
2016-10-28 11:30:00,14.99,15.01,14.98,15.0,28635.0,12.6212,12.6381,12.6128,12.6296,28635.0
2016-10-28 11:40:00,15.0,15.01,14.98,14.99,32967.0,12.6296,12.6381,12.6128,12.6212,32967.0
2016-10-28 11:50:00,14.98,14.99,14.95,14.98,27184.0,12.6128,12.6212,12.5876,12.6128,27184.0
2016-10-28 12:00:00,14.98,15.02,14.98,15.01,23721.0,12.6128,12.6465,12.6128,12.6381,23721.0
2016-10-28 12:10:00,15.02,15.09,15.01,15.08,31384.0,12.6465,12.7054,12.6381,12.697,31384.0
2016-10-28 12:20:00,15.09,15.12,15.08,15.09,54606.0,12.7054,12.7307,12.697,12.7054,54606.0
2016-10-28 12:30:00,15.09,15.11,15.08,15.09,31399.0,12.7054,12.7223,12.697,12.7054,31399.0
2016-10-28 12:40:00,15.1,15.14,15.1,15.13,46499.0,12.7138,12.7475,12.7138,12.7391,46499.0
2016-10-28 12:50:00,15.14,15.17,15.13,15.14,35718.0,12.7475,12.7728,12.7391,12.7475,35718.0
2016-10-28 13:00:00,15.14,15.16,15.02,15.02,39208.0,12.7475,12.7644,12.6465,12.6465,39208.0
2016-10-28 13:10:00,15.01,15.03,14.99,15.01,53637.0,12.6381,12.6549,12.6212,12.6381,53637.0
2016-10-28 13:20:00,15.02,15.03,14.96,14.96,13746.0,12.6465,12.6549,12.596,12.596,13746.0
2016-10-28 13:30:00,14.95,14.96,14.83,14.83,70204.0,12.5876,12.596,12.4865,12.4865,70204.0
2016-10-28 13:40:00,14.83,14.86,14.82,14.83,51109.0,12.4865,12.5118,12.4781,12.4865,51109.0
2016-10-28 13:50:00,14.83,14.85,14.8,14.81,30745.0,12.4865,12.5034,12.4613,12.4697,30745.0
2016-10-28 14:00:00,14.81,14.84,14.8,14.81,27055.0,12.4697,12.4949,12.4613,12.4697,27055.0
2016-10-28 14:10:00,14.81,14.84,14.79,14.84,41772.0,12.4697,12.4949,12.4528,12.4949,41772.0
2016-10-28 14:20:00,14.83,14.88,14.81,14.82,54313.0,12.4865,12.5286,12.4697,12.4781,54313.0
2016-10-28 14:30:00,14.82,14.84,14.81,14.83,57930.0,12.4781,12.4949,12.4697,12.4865,57930.0
2016-10-28 14:40:00,14.83,14.84,14.8,14.83,25968.0,12.4865,12.4949,12.4613,12.4865,25968.0
2016-10-28 14:50:00,14.84,14.89,14.83,14.89,23594.0,12.4949,12.537,12.4865,12.537,23594.0
2016-10-28 15:00:00,14.89,14.9,14.87,14.88,27235.0,12.537,12.5455,12.5202,12.5286,27235.0
2016-10-28 15:10:00,14.88,14.89,14.85,14.86,21112.0,12.5286,12.537,12.5034,12.5118,21112.0
2016-10-28 15:20:00,14.86,14.91,14.86,14.91,38109.0,12.5118,12.5539,12.5118,12.5539,38109.0
2016-10-28 15:30:00,14.91,14.91,14.8,14.83,129069.0,12.5539,12.5539,12.4613,12.4865,129069.0
2016-10-28 15:40:00,14.83,14.88,14.82,14.87,155396.0,12.4865,12.5286,12.4781,12.5202,155396.0
2016-10-28 15:50:00,14.87,14.88,14.84,14.86,218760.0,12.5202,12.5286,12.4949,12.5118,218760.0
2016-10-31 09:30:00,14.86,14.89,14.74,14.78,52368.0,12.5118,12.537,12.4107,12.4444,52368.0
2016-10-31 09:40:00,14.79,14.79,14.6,14.63,149295.0,12.4528,12.4528,12.2929,12.3181,149295.0
2016-10-31 09:50:00,14.63,14.69,14.51,14.52,70124.0,12.3181,12.3686,12.2171,12.2255,70124.0
2016-10-31 10:00:00,14.51,14.53,14.48,14.51,136096.0,12.2171,12.2339,12.1918,12.2171,136096.0
2016-10-31 10:10:00,14.52,14.68,14.51,14.65,97856.0,12.2255,12.3602,12.2171,12.335,97856.0
2016-10-31 10:20:00,14.64,14.65,14.48,14.56,138906.0,12.3265,12.335,12.1918,12.2592,138906.0
2016-10-31 10:30:00,14.56,14.57,14.5,14.51,75083.0,12.2592,12.2676,12.2087,12.2171,75083.0
2016-10-31 10:40:00,14.51,14.54,14.5,14.51,45451.0,12.2171,12.2423,12.2087,12.2171,45451.0
2016-10-31 10:50:00,14.5,14.51,14.4,14.43,137805.0,12.2087,12.2171,12.1245,12.1497,137805.0
2016-10-31 11:00:00,14.42,14.51,14.41,14.47,43654.0,12.1413,12.2171,12.1329,12.1834,43654.0
2016-10-31 11:10:00,14.48,14.5,14.44,14.5,60252.0,12.1918,12.2087,12.1581,12.2087,60252.0
2016-10-31 11:20:00,14.5,14.51,14.45,14.47,35714.0,12.2087,12.2171,12.1666,12.1834,35714.0
2016-10-31 11:30:00,14.47,14.49,14.45,14.48,24050.0,12.1834,12.2002,12.1666,12.1918,24050.0
2016-10-31 11:40:00,14.47,14.5,14.47,14.47,18766.0,12.1834,12.2087,12.1834,12.1834,18766.0
2016-10-31 11:50:00,14.48,14.56,14.47,14.54,30240.0,12.1918,12.2592,12.1834,12.2423,30240.0
2016-10-31 12:00:00,14.54,14.54,14.5,14.5,12420.0,12.2423,12.2423,12.2087,12.2087,12420.0
2016-10-31 12:10:00,14.51,14.51,14.47,14.48,23591.0,12.2171,12.2171,12.1834,12.1918,23591.0
2016-10-31 12:20:00,14.47,14.51,14.46,14.5,29785.0,12.1834,12.2171,12.175,12.2087,29785.0
2016-10-31 12:30:00,14.49,14.54,14.48,14.52,59039.0,12.2002,12.2423,12.1918,12.2255,59039.0
2016-10-31 12:40:00,14.52,14.56,14.52,14.56,55055.0,12.2255,12.2592,12.2255,12.2592,55055.0
2016-10-31 12:50:00,14.56,14.57,14.54,14.55,28302.0,12.2592,12.2676,12.2423,12.2508,28302.0
2016-10-31 13:00:00,14.54,14.55,14.51,14.54,45989.0,12.2423,12.2508,12.2171,12.2423,45989.0
2016-10-31 13:10:00,14.54,14.54,14.51,14.51,27523.0,12.2423,12.2423,12.2171,12.2171,27523.0
2016-10-31 13:20:00,14.52,14.53,14.45,14.46,46662.0,12.2255,12.2339,12.1666,12.175,46662.0
2016-10-31 13:30:00,14.46,14.48,14.45,14.48,26396.0,12.175,12.1918,12.1666,12.1918,26396.0
2016-10-31 13:40:00,14.49,14.5,14.47,14.5,23974.0,12.2002,12.2087,12.1834,12.2087,23974.0
2016-10-31 13:50:00,14.5,14.52,14.49,14.52,12598.0,12.2087,12.2255,12.2002,12.2255,12598.0
2016-10-31 14:00:00,14.52,14.52,14.5,14.52,19272.0,12.2255,12.2255,12.2087,12.2255,19272.0
2016-10-31 14:10:00,14.52,14.57,14.51,14.54,44584.0,12.2255,12.2676,12.2171,12.2423,44584.0
2016-10-31 14:20:00,14.54,14.55,14.51,14.52,25244.0,12.2423,12.2508,12.2171,12.2255,25244.0
2016-10-31 14:30:00,14.52,14.53,14.5,14.5,31621.0,12.2255,12.2339,12.2087,12.2087,31621.0
2016-10-31 14:40:00,14.5,14.5,14.47,14.49,42068.0,12.2087,12.2087,12.1834,12.2002,42068.0
2016-10-31 14:50:00,14.5,14.53,14.49,14.53,12870.0,12.2087,12.2339,12.2002,12.2339,12870.0
2016-10-31 15:00:00,14.53,14.56,14.52,14.56,17300.0,12.2339,12.2592,12.2255,12.2592,17300.0
2016-10-31 15:10:00,14.55,14.56,14.55,14.56,15557.0,12.2508,12.2592,12.2508,12.2592,15557.0
2016-10-31 15:20:00,14.56,14.56,14.53,14.55,32864.0,12.2592,12.2592,12.2339,12.2508,32864.0
2016-10-31 15:30:00,14.54,14.58,14.54,14.58,60844.0,12.2423,12.276,12.2423,12.276,60844.0
2016-10-31 15:40:00,14.58,14.65,14.56,14.65,111523.0,12.276,12.335,12.2592,12.335,111523.0
2016-10-31 15:50:00,14.65,14.65,14.6,14.61,324377.0,12.335,12.335,12.2929,12.3013,324377.0
2016-11-01 09:30:00,14.52,14.8,14.45,14.68,101289.0,12.2255,12.4613,12.1666,12.3602,101289.0
2016-11-01 09:40:00,14.68,14.74,14.61,14.63,55070.0,12.3602,12.4107,12.3013,12.3181,55070.0
2016-11-01 09:50:00,14.64,14.71,14.62,14.68,43750.0,12.3265,12.3855,12.3097,12.3602,43750.0
2016-11-01 10:00:00,14.69,14.75,14.66,14.73,64564.0,12.3686,12.4192,12.3434,12.4023,64564.0
2016-11-01 10:10:00,14.73,14.79,14.72,14.79,103360.0,12.4023,12.4528,12.3939,12.4528,103360.0
2016-11-01 10:20:00,14.78,14.82,14.74,14.74,35224.0,12.4444,12.4781,12.4107,12.4107,35224.0
2016-11-01 10:30:00,14.74,14.79,14.68,14.68,48772.0,12.4107,12.4528,12.3602,12.3602,48772.0
2016-11-01 10:40:00,14.69,14.71,14.66,14.7,78633.0,12.3686,12.3855,12.3434,12.3771,78633.0
2016-11-01 10:50:00,14.7,14.77,14.68,14.76,54892.0,12.3771,12.436,12.3602,12.4276,54892.0
2016-11-01 11:00:00,14.77,14.77,14.74,14.75,29289.0,12.436,12.436,12.4107,12.4192,29289.0
2016-11-01 11:10:00,14.74,14.78,14.71,14.76,23968.0,12.4107,12.4444,12.3855,12.4276,23968.0
2016-11-01 11:20:00,14.76,14.81,14.75,14.78,29725.0,12.4276,12.4697,12.4192,12.4444,29725.0
2016-11-01 11:30:00,14.77,14.79,14.74,14.79,24990.0,12.436,12.4528,12.4107,12.4528,24990.0
2016-11-01 11:40:00,14.79,14.8,14.74,14.76,31508.0,12.4528,12.4613,12.4107,12.4276,31508.0
2016-11-01 11:50:00,14.76,14.76,14.62,14.64,28004.0,12.4276,12.4276,12.3097,12.3265,28004.0
2016-11-01 12:00:00,14.63,14.66,14.61,14.62,36440.0,12.3181,12.3434,12.3013,12.3097,36440.0
2016-11-01 12:10:00,14.61,14.63,14.52,14.53,34831.0,12.3013,12.3181,12.2255,12.2339,34831.0
2016-11-01 12:20:00,14.53,14.54,14.51,14.52,27930.0,12.2339,12.2423,12.2171,12.2255,27930.0
2016-11-01 12:30:00,14.52,14.58,14.51,14.57,49254.0,12.2255,12.276,12.2171,12.2676,49254.0
2016-11-01 12:40:00,14.57,14.58,14.5,14.5,33302.0,12.2676,12.276,12.2087,12.2087,33302.0
2016-11-01 12:50:00,14.51,14.52,14.5,14.5,30204.0,12.2171,12.2255,12.2087,12.2087,30204.0
2016-11-01 13:00:00,14.51,14.53,14.5,14.53,15035.0,12.2171,12.2339,12.2087,12.2339,15035.0
2016-11-01 13:10:00,14.53,14.56,14.5,14.52,48167.0,12.2339,12.2592,12.2087,12.2255,48167.0
2016-11-01 13:20:00,14.52,14.52,14.48,14.5,52738.0,12.2255,12.2255,12.1918,12.2087,52738.0
2016-11-01 13:30:00,14.5,14.5,14.48,14.49,26244.0,12.2087,12.2087,12.1918,12.2002,26244.0
2016-11-01 13:40:00,14.49,14.49,14.4,14.41,111845.0,12.2002,12.2002,12.1245,12.1329,111845.0
2016-11-01 13:50:00,14.42,14.42,14.4,14.41,51056.0,12.1413,12.1413,12.1245,12.1329,51056.0
2016-11-01 14:00:00,14.41,14.42,14.34,14.36,63975.0,12.1329,12.1413,12.0739,12.0908,63975.0
2016-11-01 14:10:00,14.37,14.37,14.3,14.32,35076.0,12.0992,12.0992,12.0403,12.0571,35076.0
2016-11-01 14:20:00,14.32,14.43,14.32,14.42,64740.0,12.0571,12.1497,12.0571,12.1413,64740.0
2016-11-01 14:30:00,14.42,14.46,14.41,14.44,30677.0,12.1413,12.175,12.1329,12.1581,30677.0
2016-11-01 14:40:00,14.43,14.44,14.39,14.42,28775.0,12.1497,12.1581,12.116,12.1413,28775.0
2016-11-01 14:50:00,14.41,14.44,14.4,14.4,16341.0,12.1329,12.1581,12.1245,12.1245,16341.0
2016-11-01 15:00:00,14.4,14.45,14.39,14.44,29065.0,12.1245,12.1666,12.116,12.1581,29065.0
2016-11-01 15:10:00,14.44,14.46,14.42,14.44,33363.0,12.1581,12.175,12.1413,12.1581,33363.0
2016-11-01 15:20:00,14.43,14.46,14.42,14.43,40134.0,12.1497,12.175,12.1413,12.1497,40134.0
2016-11-01 15:30:00,14.43,14.45,14.42,14.45,42472.0,12.1497,12.1666,12.1413,12.1666,42472.0
2016-11-01 15:40:00,14.44,14.49,14.42,14.46,128431.0,12.1581,12.2002,12.1413,12.175,128431.0
2016-11-01 15:50:00,14.46,14.48,14.45,14.48,171380.0,12.175,12.1918,12.1666,12.1918,171380.0
2016-11-02 09:30:00,14.47,14.52,14.22,14.33,85990.0,12.1834,12.2255,11.9729,12.0655,85990.0
2016-11-02 09:40:00,14.34,14.44,14.27,14.37,95141.0,12.0739,12.1581,12.015,12.0992,95141.0
2016-11-02 09:50:00,14.38,14.46,14.36,14.42,77244.0,12.1076,12.175,12.0908,12.1413,77244.0
2016-11-02 10:00:00,14.42,14.43,14.34,14.41,53459.0,12.1413,12.1497,12.0739,12.1329,53459.0
2016-11-02 10:10:00,14.41,14.49,14.41,14.46,33357.0,12.1329,12.2002,12.1329,12.175,33357.0
2016-11-02 10:20:00,14.46,14.47,14.43,14.45,53957.0,12.175,12.1834,12.1497,12.1666,53957.0
2016-11-02 10:30:00,14.44,14.44,14.35,14.42,56073.0,12.1581,12.1581,12.0824,12.1413,56073.0
2016-11-02 10:40:00,14.42,14.46,14.4,14.43,34676.0,12.1413,12.175,12.1245,12.1497,34676.0
2016-11-02 10:50:00,14.44,14.45,14.39,14.4,22065.0,12.1581,12.1666,12.116,12.1245,22065.0
2016-11-02 11:00:00,14.4,14.44,14.38,14.41,62037.0,12.1245,12.1581,12.1076,12.1329,62037.0
2016-11-02 11:10:00,14.41,14.54,14.39,14.52,43296.0,12.1329,12.2423,12.116,12.2255,43296.0
2016-11-02 11:20:00,14.51,14.52,14.46,14.48,15660.0,12.2171,12.2255,12.175,12.1918,15660.0
2016-11-02 11:30:00,14.48,14.53,14.45,14.53,90313.0,12.1918,12.2339,12.1666,12.2339,90313.0
2016-11-02 11:40:00,14.52,14.6,14.51,14.6,32749.0,12.2255,12.2929,12.2171,12.2929,32749.0
2016-11-02 11:50:00,14.6,14.6,14.51,14.52,29484.0,12.2929,12.2929,12.2171,12.2255,29484.0
2016-11-02 12:00:00,14.52,14.58,14.46,14.57,44852.0,12.2255,12.276,12.175,12.2676,44852.0
2016-11-02 12:10:00,14.57,14.6,14.55,14.58,16931.0,12.2676,12.2929,12.2508,12.276,16931.0
2016-11-02 12:20:00,14.58,14.59,14.53,14.55,23245.0,12.276,12.2844,12.2339,12.2508,23245.0
2016-11-02 12:30:00,14.56,14.57,14.51,14.51,23701.0,12.2592,12.2676,12.2171,12.2171,23701.0
2016-11-02 12:40:00,14.51,14.53,14.47,14.47,28016.0,12.2171,12.2339,12.1834,12.1834,28016.0
2016-11-02 12:50:00,14.47,14.5,14.46,14.49,24188.0,12.1834,12.2087,12.175,12.2002,24188.0
2016-11-02 13:00:00,14.48,14.5,14.43,14.44,18449.0,12.1918,12.2087,12.1497,12.1581,18449.0
2016-11-02 13:10:00,14.45,14.45,14.38,14.39,21791.0,12.1666,12.1666,12.1076,12.116,21791.0
2016-11-02 13:20:00,14.39,14.44,14.36,14.44,22451.0,12.116,12.1581,12.0908,12.1581,22451.0
2016-11-02 13:30:00,14.43,14.46,14.43,14.44,8988.0,12.1497,12.175,12.1497,12.1581,8988.0
2016-11-02 13:40:00,14.43,14.44,14.41,14.43,19681.0,12.1497,12.1581,12.1329,12.1497,19681.0
2016-11-02 13:50:00,14.43,14.53,14.43,14.52,21178.0,12.1497,12.2339,12.1497,12.2255,21178.0
2016-11-02 14:00:00,14.52,14.54,14.38,14.38,41377.0,12.2255,12.2423,12.1076,12.1076,41377.0
2016-11-02 14:10:00,14.4,14.51,14.38,14.51,47793.0,12.1245,12.2171,12.1076,12.2171,47793.0
2016-11-02 14:20:00,14.51,14.59,14.47,14.56,42062.0,12.2171,12.2844,12.1834,12.2592,42062.0
2016-11-02 14:30:00,14.55,14.59,14.52,14.57,29613.0,12.2508,12.2844,12.2255,12.2676,29613.0
2016-11-02 14:40:00,14.57,14.59,14.53,14.54,30095.0,12.2676,12.2844,12.2339,12.2423,30095.0
2016-11-02 14:50:00,14.54,14.57,14.51,14.54,32869.0,12.2423,12.2676,12.2171,12.2423,32869.0
2016-11-02 15:00:00,14.54,14.59,14.53,14.57,32660.0,12.2423,12.2844,12.2339,12.2676,32660.0
2016-11-02 15:10:00,14.58,14.6,14.56,14.57,43671.0,12.276,12.2929,12.2592,12.2676,43671.0
2016-11-02 15:20:00,14.57,14.63,14.55,14.61,44808.0,12.2676,12.3181,12.2508,12.3013,44808.0
2016-11-02 15:30:00,14.6,14.61,14.57,14.58,35023.0,12.2929,12.3013,12.2676,12.276,35023.0
2016-11-02 15:40:00,14.58,14.6,14.57,14.59,73451.0,12.276,12.2929,12.2676,12.2844,73451.0
2016-11-02 15:50:00,14.6,14.6,14.56,14.59,154406.0,12.2929,12.2929,12.2592,12.2844,154406.0
2016-11-03 09:30:00,14.65,14.7,14.55,14.69,41815.0,12.335,12.3771,12.2508,12.3686,41815.0
2016-11-03 09:40:00,14.69,14.76,14.63,14.66,61587.0,12.3686,12.4276,12.3181,12.3434,61587.0
2016-11-03 09:50:00,14.66,14.73,14.65,14.72,44096.0,12.3434,12.4023,12.335,12.3939,44096.0
2016-11-03 10:00:00,14.71,14.75,14.64,14.64,81769.0,12.3855,12.4192,12.3265,12.3265,81769.0
2016-11-03 10:10:00,14.63,14.65,14.57,14.6,17150.0,12.3181,12.335,12.2676,12.2929,17150.0
2016-11-03 10:20:00,14.61,14.66,14.61,14.63,24894.0,12.3013,12.3434,12.3013,12.3181,24894.0
2016-11-03 10:30:00,14.63,14.64,14.57,14.62,20385.0,12.3181,12.3265,12.2676,12.3097,20385.0
2016-11-03 10:40:00,14.61,14.67,14.61,14.65,21529.0,12.3013,12.3518,12.3013,12.335,21529.0
2016-11-03 10:50:00,14.65,14.67,14.61,14.65,20986.0,12.335,12.3518,12.3013,12.335,20986.0
2016-11-03 11:00:00,14.65,14.66,14.62,14.66,21287.0,12.335,12.3434,12.3097,12.3434,21287.0
2016-11-03 11:10:00,14.65,14.7,14.65,14.7,18707.0,12.335,12.3771,12.335,12.3771,18707.0
2016-11-03 11:20:00,14.69,14.75,14.69,14.71,34784.0,12.3686,12.4192,12.3686,12.3855,34784.0
2016-11-03 11:30:00,14.7,14.74,14.69,14.71,24410.0,12.3771,12.4107,12.3686,12.3855,24410.0
2016-11-03 11:40:00,14.71,14.72,14.64,14.65,22057.0,12.3855,12.3939,12.3265,12.335,22057.0
2016-11-03 11:50:00,14.65,14.68,14.6,14.61,20757.0,12.335,12.3602,12.2929,12.3013,20757.0
2016-11-03 12:00:00,14.62,14.65,14.62,14.63,15612.0,12.3097,12.335,12.3097,12.3181,15612.0
2016-11-03 12:10:00,14.63,14.64,14.58,14.58,56544.0,12.3181,12.3265,12.276,12.276,56544.0
2016-11-03 12:20:00,14.58,14.6,14.57,14.59,14389.0,12.276,12.2929,12.2676,12.2844,14389.0
2016-11-03 12:30:00,14.58,14.6,14.57,14.59,20900.0,12.276,12.2929,12.2676,12.2844,20900.0
2016-11-03 12:40:00,14.59,14.6,14.51,14.55,54788.0,12.2844,12.2929,12.2171,12.2508,54788.0
2016-11-03 12:50:00,14.55,14.58,14.55,14.57,22748.0,12.2508,12.276,12.2508,12.2676,22748.0
2016-11-03 13:00:00,14.57,14.61,14.56,14.59,47668.0,12.2676,12.3013,12.2592,12.2844,47668.0
2016-11-03 13:10:00,14.59,14.59,14.54,14.54,12639.0,12.2844,12.2844,12.2423,12.2423,12639.0
2016-11-03 13:20:00,14.54,14.6,14.52,14.59,23601.0,12.2423,12.2929,12.2255,12.2844,23601.0
2016-11-03 13:30:00,14.58,14.59,14.57,14.59,9662.0,12.276,12.2844,12.2676,12.2844,9662.0
2016-11-03 13:40:00,14.58,14.61,14.54,14.57,31666.0,12.276,12.3013,12.2423,12.2676,31666.0
2016-11-03 13:50:00,14.57,14.59,14.54,14.54,24695.0,12.2676,12.2844,12.2423,12.2423,24695.0
2016-11-03 14:00:00,14.55,14.6,14.54,14.57,26969.0,12.2508,12.2929,12.2423,12.2676,26969.0
2016-11-03 14:10:00,14.57,14.6,14.56,14.57,41763.0,12.2676,12.2929,12.2592,12.2676,41763.0
2016-11-03 14:20:00,14.56,14.58,14.55,14.56,8815.0,12.2592,12.276,12.2508,12.2592,8815.0
2016-11-03 14:30:00,14.56,14.56,14.53,14.54,16677.0,12.2592,12.2592,12.2339,12.2423,16677.0
2016-11-03 14:40:00,14.54,14.55,14.52,14.54,17956.0,12.2423,12.2508,12.2255,12.2423,17956.0
2016-11-03 14:50:00,14.54,14.56,14.54,14.55,12528.0,12.2423,12.2592,12.2423,12.2508,12528.0
2016-11-03 15:00:00,14.55,14.56,14.52,14.53,17908.0,12.2508,12.2592,12.2255,12.2339,17908.0
2016-11-03 15:10:00,14.53,14.54,14.52,14.53,11348.0,12.2339,12.2423,12.2255,12.2339,11348.0
2016-11-03 15:20:00,14.53,14.56,14.52,14.56,14443.0,12.2339,12.2592,12.2255,12.2592,14443.0
2016-11-03 15:30:00,14.55,14.56,14.51,14.52,37260.0,12.2508,12.2592,12.2171,12.2255,37260.0
2016-11-03 15:40:00,14.51,14.52,14.48,14.49,72011.0,12.2171,12.2255,12.1918,12.2002,72011.0
2016-11-03 15:50:00,14.49,14.5,14.46,14.49,129369.0,12.2002,12.2087,12.175,12.2002,129369.0
2016-11-04 09:30:00,14.59,14.59,14.38,14.4,57036.0,12.2844,12.2844,12.1076,12.1245,57036.0
2016-11-04 09:40:00,14.4,14.43,14.31,14.4,93064.0,12.1245,12.1497,12.0487,12.1245,93064.0
2016-11-04 09:50:00,14.4,14.62,14.39,14.5,114699.0,12.1245,12.3097,12.116,12.2087,114699.0
2016-11-04 10:00:00,14.51,14.58,14.5,14.51,54443.0,12.2171,12.276,12.2087,12.2171,54443.0
2016-11-04 10:10:00,14.51,14.53,14.44,14.5,59179.0,12.2171,12.2339,12.1581,12.2087,59179.0
2016-11-04 10:20:00,14.51,14.55,14.48,14.5,56532.0,12.2171,12.2508,12.1918,12.2087,56532.0
2016-11-04 10:30:00,14.49,14.56,14.49,14.54,113255.0,12.2002,12.2592,12.2002,12.2423,113255.0
2016-11-04 10:40:00,14.55,14.67,14.54,14.67,170012.0,12.2508,12.3518,12.2423,12.3518,170012.0
2016-11-04 10:50:00,14.68,14.69,14.65,14.69,56596.0,12.3602,12.3686,12.335,12.3686,56596.0
2016-11-04 11:00:00,14.68,14.75,14.68,14.71,61778.0,12.3602,12.4192,12.3602,12.3855,61778.0
2016-11-04 11:10:00,14.71,14.77,14.69,14.75,82045.0,12.3855,12.436,12.3686,12.4192,82045.0
2016-11-04 11:20:00,14.76,14.78,14.73,14.74,34441.0,12.4276,12.4444,12.4023,12.4107,34441.0
2016-11-04 11:30:00,14.74,14.74,14.62,14.63,67630.0,12.4107,12.4107,12.3097,12.3181,67630.0
2016-11-04 11:40:00,14.62,14.64,14.59,14.63,67188.0,12.3097,12.3265,12.2844,12.3181,67188.0
2016-11-04 11:50:00,14.64,14.68,14.62,14.64,61774.0,12.3265,12.3602,12.3097,12.3265,61774.0
2016-11-04 12:00:00,14.65,14.67,14.64,14.67,38938.0,12.335,12.3518,12.3265,12.3518,38938.0
2016-11-04 12:10:00,14.67,14.82,14.67,14.8,90647.0,12.3518,12.4781,12.3518,12.4613,90647.0
2016-11-04 12:20:00,14.79,14.84,14.78,14.81,98518.0,12.4528,12.4949,12.4444,12.4697,98518.0
2016-11-04 12:30:00,14.82,14.83,14.78,14.79,15355.0,12.4781,12.4865,12.4444,12.4528,15355.0
2016-11-04 12:40:00,14.79,14.8,14.76,14.77,13392.0,12.4528,12.4613,12.4276,12.436,13392.0
2016-11-04 12:50:00,14.78,14.79,14.75,14.78,50017.0,12.4444,12.4528,12.4192,12.4444,50017.0
2016-11-04 13:00:00,14.77,14.78,14.73,14.73,44135.0,12.436,12.4444,12.4023,12.4023,44135.0
2016-11-04 13:10:00,14.74,14.75,14.73,14.74,26093.0,12.4107,12.4192,12.4023,12.4107,26093.0
2016-11-04 13:20:00,14.73,14.74,14.71,14.71,14675.0,12.4023,12.4107,12.3855,12.3855,14675.0
2016-11-04 13:30:00,14.71,14.72,14.7,14.7,30738.0,12.3855,12.3939,12.3771,12.3771,30738.0
2016-11-04 13:40:00,14.7,14.7,14.67,14.68,4403.0,12.3771,12.3771,12.3518,12.3602,4403.0
2016-11-04 13:50:00,14.67,14.7,14.67,14.7,21141.0,12.3518,12.3771,12.3518,12.3771,21141.0
2016-11-04 14:00:00,14.7,14.7,14.65,14.66,20995.0,12.3771,12.3771,12.335,12.3434,20995.0
2016-11-04 14:10:00,14.66,14.67,14.65,14.66,23843.0,12.3434,12.3518,12.335,12.3434,23843.0
2016-11-04 14:20:00,14.65,14.66,14.63,14.64,15779.0,12.335,12.3434,12.3181,12.3265,15779.0
2016-11-04 14:30:00,14.64,14.65,14.6,14.6,18756.0,12.3265,12.335,12.2929,12.2929,18756.0
2016-11-04 14:40:00,14.6,14.62,14.59,14.59,29979.0,12.2929,12.3097,12.2844,12.2844,29979.0
2016-11-04 14:50:00,14.6,14.61,14.57,14.58,28153.0,12.2929,12.3013,12.2676,12.276,28153.0
2016-11-04 15:00:00,14.58,14.58,14.54,14.54,21085.0,12.276,12.276,12.2423,12.2423,21085.0
2016-11-04 15:10:00,14.54,14.59,14.54,14.55,39158.0,12.2423,12.2844,12.2423,12.2508,39158.0
2016-11-04 15:20:00,14.56,14.58,14.55,14.55,20819.0,12.2592,12.276,12.2508,12.2508,20819.0
2016-11-04 15:30:00,14.55,14.55,14.51,14.53,44762.0,12.2508,12.2508,12.2171,12.2339,44762.0
2016-11-04 15:40:00,14.53,14.56,14.5,14.53,79336.0,12.2339,12.2592,12.2087,12.2339,79336.0
2016-11-04 15:50:00,14.52,14.54,14.49,14.52,158168.0,12.2255,12.2423,12.2002,12.2255,158168.0
2016-11-07 09:30:00,14.75,14.86,14.74,14.86,51075.0,12.4192,12.5118,12.4107,12.5118,51075.0
2016-11-07 09:40:00,14.86,14.86,14.79,14.79,34186.0,12.5118,12.5118,12.4528,12.4528,34186.0
2016-11-07 09:50:00,14.79,14.84,14.78,14.83,30409.0,12.4528,12.4949,12.4444,12.4865,30409.0
2016-11-07 10:00:00,14.83,14.95,14.82,14.92,98453.0,12.4865,12.5876,12.4781,12.5623,98453.0
2016-11-07 10:10:00,14.91,14.92,14.83,14.85,42600.0,12.5539,12.5623,12.4865,12.5034,42600.0
2016-11-07 10:20:00,14.85,14.86,14.81,14.84,23985.0,12.5034,12.5118,12.4697,12.4949,23985.0
2016-11-07 10:30:00,14.84,14.88,14.81,14.87,33627.0,12.4949,12.5286,12.4697,12.5202,33627.0
2016-11-07 10:40:00,14.87,14.87,14.83,14.86,30874.0,12.5202,12.5202,12.4865,12.5118,30874.0
2016-11-07 10:50:00,14.86,14.88,14.82,14.87,55121.0,12.5118,12.5286,12.4781,12.5202,55121.0
2016-11-07 11:00:00,14.87,14.88,14.84,14.85,63297.0,12.5202,12.5286,12.4949,12.5034,63297.0
2016-11-07 11:10:00,14.85,14.89,14.84,14.85,25372.0,12.5034,12.537,12.4949,12.5034,25372.0
2016-11-07 11:20:00,14.85,14.87,14.82,14.85,42592.0,12.5034,12.5202,12.4781,12.5034,42592.0
2016-11-07 11:30:00,14.84,14.85,14.82,14.82,21215.0,12.4949,12.5034,12.4781,12.4781,21215.0
2016-11-07 11:40:00,14.82,14.84,14.81,14.83,31383.0,12.4781,12.4949,12.4697,12.4865,31383.0
2016-11-07 11:50:00,14.83,14.87,14.82,14.86,35172.0,12.4865,12.5202,12.4781,12.5118,35172.0
2016-11-07 12:00:00,14.87,14.9,14.86,14.88,35792.0,12.5202,12.5455,12.5118,12.5286,35792.0
2016-11-07 12:10:00,14.88,14.9,14.87,14.87,17156.0,12.5286,12.5455,12.5202,12.5202,17156.0
2016-11-07 12:20:00,14.88,14.89,14.86,14.87,20340.0,12.5286,12.537,12.5118,12.5202,20340.0
2016-11-07 12:30:00,14.87,14.88,14.84,14.84,14849.0,12.5202,12.5286,12.4949,12.4949,14849.0
2016-11-07 12:40:00,14.83,14.84,14.81,14.81,11609.0,12.4865,12.4949,12.4697,12.4697,11609.0
2016-11-07 12:50:00,14.82,14.82,14.8,14.81,11013.0,12.4781,12.4781,12.4613,12.4697,11013.0
2016-11-07 13:00:00,14.82,14.83,14.8,14.83,22863.0,12.4781,12.4865,12.4613,12.4865,22863.0
2016-11-07 13:10:00,14.82,14.83,14.78,14.8,10317.0,12.4781,12.4865,12.4444,12.4613,10317.0
2016-11-07 13:20:00,14.8,14.83,14.78,14.8,26800.0,12.4613,12.4865,12.4444,12.4613,26800.0
2016-11-07 13:30:00,14.8,14.87,14.79,14.83,37773.0,12.4613,12.5202,12.4528,12.4865,37773.0
2016-11-07 13:40:00,14.83,14.84,14.81,14.84,22513.0,12.4865,12.4949,12.4697,12.4949,22513.0
2016-11-07 13:50:00,14.83,14.86,14.82,14.83,21278.0,12.4865,12.5118,12.4781,12.4865,21278.0
2016-11-07 14:00:00,14.83,14.83,14.79,14.79,14924.0,12.4865,12.4865,12.4528,12.4528,14924.0
2016-11-07 14:10:00,14.79,14.8,14.75,14.76,40463.0,12.4528,12.4613,12.4192,12.4276,40463.0
2016-11-07 14:20:00,14.76,14.77,14.74,14.77,23552.0,12.4276,12.436,12.4107,12.436,23552.0
2016-11-07 14:30:00,14.77,14.79,14.76,14.76,13575.0,12.436,12.4528,12.4276,12.4276,13575.0
2016-11-07 14:40:00,14.77,14.77,14.72,14.74,18119.0,12.436,12.436,12.3939,12.4107,18119.0
2016-11-07 14:50:00,14.74,14.79,14.73,14.79,16885.0,12.4107,12.4528,12.4023,12.4528,16885.0
2016-11-07 15:00:00,14.79,14.79,14.75,14.76,24705.0,12.4528,12.4528,12.4192,12.4276,24705.0
2016-11-07 15:10:00,14.75,14.78,14.75,14.78,19135.0,12.4192,12.4444,12.4192,12.4444,19135.0
2016-11-07 15:20:00,14.78,14.78,14.74,14.74,29864.0,12.4444,12.4444,12.4107,12.4107,29864.0
2016-11-07 15:30:00,14.74,14.76,14.74,14.75,36738.0,12.4107,12.4276,12.4107,12.4192,36738.0
2016-11-07 15:40:00,14.76,14.78,14.74,14.78,77549.0,12.4276,12.4444,12.4107,12.4444,77549.0
2016-11-07 15:50:00,14.78,14.8,14.76,14.79,161572.0,12.4444,12.4613,12.4276,12.4528,161572.0
2016-11-08 09:30:00,14.73,14.79,14.57,14.61,70116.0,12.4023,12.4528,12.2676,12.3013,70116.0
2016-11-08 09:40:00,14.62,14.7,14.53,14.57,48502.0,12.3097,12.3771,12.2339,12.2676,48502.0
2016-11-08 09:50:00,14.57,14.57,14.49,14.5,68913.0,12.2676,12.2676,12.2002,12.2087,68913.0
2016-11-08 10:00:00,14.5,14.5,14.4,14.41,55115.0,12.2087,12.2087,12.1245,12.1329,55115.0
2016-11-08 10:10:00,14.4,14.47,14.38,14.45,47318.0,12.1245,12.1834,12.1076,12.1666,47318.0
2016-11-08 10:20:00,14.45,14.51,14.45,14.49,13317.0,12.1666,12.2171,12.1666,12.2002,13317.0
2016-11-08 10:30:00,14.48,14.53,14.46,14.49,34540.0,12.1918,12.2339,12.175,12.2002,34540.0
2016-11-08 10:40:00,14.5,14.51,14.47,14.51,20762.0,12.2087,12.2171,12.1834,12.2171,20762.0
2016-11-08 10:50:00,14.51,14.59,14.5,14.57,32652.0,12.2171,12.2844,12.2087,12.2676,32652.0
2016-11-08 11:00:00,14.58,14.59,14.55,14.59,23727.0,12.276,12.2844,12.2508,12.2844,23727.0
2016-11-08 11:10:00,14.58,14.68,14.58,14.65,37184.0,12.276,12.3602,12.276,12.335,37184.0
2016-11-08 11:20:00,14.65,14.67,14.59,14.61,24499.0,12.335,12.3518,12.2844,12.3013,24499.0
2016-11-08 11:30:00,14.61,14.68,14.6,14.68,14214.0,12.3013,12.3602,12.2929,12.3602,14214.0
2016-11-08 11:40:00,14.67,14.73,14.65,14.73,19602.0,12.3518,12.4023,12.335,12.4023,19602.0
2016-11-08 11:50:00,14.72,14.78,14.68,14.78,27675.0,12.3939,12.4444,12.3602,12.4444,27675.0
2016-11-08 12:00:00,14.79,14.8,14.76,14.79,13684.0,12.4528,12.4613,12.4276,12.4528,13684.0
2016-11-08 12:10:00,14.79,14.83,14.78,14.8,46658.0,12.4528,12.4865,12.4444,12.4613,46658.0
2016-11-08 12:20:00,14.8,14.83,14.79,14.83,23866.0,12.4613,12.4865,12.4528,12.4865,23866.0
2016-11-08 12:30:00,14.84,14.84,14.79,14.82,27000.0,12.4949,12.4949,12.4528,12.4781,27000.0
2016-11-08 12:40:00,14.83,14.86,14.81,14.86,27117.0,12.4865,12.5118,12.4697,12.5118,27117.0
2016-11-08 12:50:00,14.86,14.86,14.82,14.83,24803.0,12.5118,12.5118,12.4781,12.4865,24803.0
2016-11-08 13:00:00,14.84,14.85,14.78,14.78,17283.0,12.4949,12.5034,12.4444,12.4444,17283.0
2016-11-08 13:10:00,14.78,14.8,14.73,14.74,26956.0,12.4444,12.4613,12.4023,12.4107,26956.0
2016-11-08 13:20:00,14.74,14.77,14.73,14.76,39235.0,12.4107,12.436,12.4023,12.4276,39235.0
2016-11-08 13:30:00,14.75,14.77,14.72,14.75,39232.0,12.4192,12.436,12.3939,12.4192,39232.0
2016-11-08 13:40:00,14.75,14.76,14.72,14.74,13992.0,12.4192,12.4276,12.3939,12.4107,13992.0
2016-11-08 13:50:00,14.74,14.76,14.71,14.71,13974.0,12.4107,12.4276,12.3855,12.3855,13974.0
2016-11-08 14:00:00,14.72,14.74,14.7,14.7,15262.0,12.3939,12.4107,12.3771,12.3771,15262.0
2016-11-08 14:10:00,14.7,14.7,14.66,14.68,21126.0,12.3771,12.3771,12.3434,12.3602,21126.0
2016-11-08 14:20:00,14.68,14.7,14.66,14.68,22300.0,12.3602,12.3771,12.3434,12.3602,22300.0
2016-11-08 14:30:00,14.67,14.67,14.6,14.67,77353.0,12.3518,12.3518,12.2929,12.3518,77353.0
2016-11-08 14:40:00,14.66,14.67,14.62,14.62,16318.0,12.3434,12.3518,12.3097,12.3097,16318.0
2016-11-08 14:50:00,14.62,14.65,14.62,14.64,26357.0,12.3097,12.335,12.3097,12.3265,26357.0
2016-11-08 15:00:00,14.63,14.68,14.62,14.68,38812.0,12.3181,12.3602,12.3097,12.3602,38812.0
2016-11-08 15:10:00,14.69,14.71,14.67,14.68,38035.0,12.3686,12.3855,12.3518,12.3602,38035.0
2016-11-08 15:20:00,14.68,14.69,14.67,14.68,39691.0,12.3602,12.3686,12.3518,12.3602,39691.0
2016-11-08 15:30:00,14.68,14.69,14.65,14.66,122205.0,12.3602,12.3686,12.335,12.3434,122205.0
2016-11-08 15:40:00,14.66,14.67,14.64,14.64,98534.0,12.3434,12.3518,12.3265,12.3265,98534.0
2016-11-08 15:50:00,14.64,14.66,14.6,14.63,186145.0,12.3265,12.3434,12.2929,12.3181,186145.0
2016-11-09 09:30:00,14.27,14.33,14.03,14.04,187730.0,12.015,12.0655,11.8129,11.8214,187730.0
2016-11-09 09:40:00,14.03,14.38,14.0,14.36,155897.0,11.8129,12.1076,11.7877,12.0908,155897.0
2016-11-09 09:50:00,14.36,14.54,14.33,14.54,142569.0,12.0908,12.2423,12.0655,12.2423,142569.0
2016-11-09 10:00:00,14.53,14.54,14.39,14.42,117026.0,12.2339,12.2423,12.116,12.1413,117026.0
2016-11-09 10:10:00,14.43,14.44,14.34,14.37,54292.0,12.1497,12.1581,12.0739,12.0992,54292.0
2016-11-09 10:20:00,14.37,14.5,14.37,14.48,47687.0,12.0992,12.2087,12.0992,12.1918,47687.0
2016-11-09 10:30:00,14.49,14.5,14.4,14.47,63966.0,12.2002,12.2087,12.1245,12.1834,63966.0
2016-11-09 10:40:00,14.47,14.53,14.45,14.5,45785.0,12.1834,12.2339,12.1666,12.2087,45785.0
2016-11-09 10:50:00,14.51,14.56,14.46,14.49,56557.0,12.2171,12.2592,12.175,12.2002,56557.0
2016-11-09 11:00:00,14.49,14.58,14.48,14.56,79033.0,12.2002,12.276,12.1918,12.2592,79033.0
2016-11-09 11:10:00,14.57,14.73,14.57,14.72,94915.0,12.2676,12.4023,12.2676,12.3939,94915.0
2016-11-09 11:20:00,14.72,14.79,14.7,14.76,79322.0,12.3939,12.4528,12.3771,12.4276,79322.0
2016-11-09 11:30:00,14.77,14.97,14.76,14.95,241136.0,12.436,12.6044,12.4276,12.5876,241136.0
2016-11-09 11:40:00,14.95,14.95,14.85,14.89,217531.0,12.5876,12.5876,12.5034,12.537,217531.0
2016-11-09 11:50:00,14.89,14.94,14.75,14.79,87441.0,12.537,12.5791,12.4192,12.4528,87441.0
2016-11-09 12:00:00,14.8,14.84,14.73,14.75,30919.0,12.4613,12.4949,12.4023,12.4192,30919.0
2016-11-09 12:10:00,14.75,14.78,14.71,14.72,49898.0,12.4192,12.4444,12.3855,12.3939,49898.0
2016-11-09 12:20:00,14.73,14.83,14.72,14.83,76294.0,12.4023,12.4865,12.3939,12.4865,76294.0
2016-11-09 12:30:00,14.83,14.84,14.78,14.79,43450.0,12.4865,12.4949,12.4444,12.4528,43450.0
2016-11-09 12:40:00,14.8,14.84,14.79,14.83,72861.0,12.4613,12.4949,12.4528,12.4865,72861.0
2016-11-09 12:50:00,14.83,14.93,14.79,14.93,61889.0,12.4865,12.5707,12.4528,12.5707,61889.0
2016-11-09 13:00:00,14.93,14.95,14.88,14.89,75855.0,12.5707,12.5876,12.5286,12.537,75855.0
2016-11-09 13:10:00,14.88,14.95,14.87,14.91,36004.0,12.5286,12.5876,12.5202,12.5539,36004.0
2016-11-09 13:20:00,14.9,14.91,14.84,14.9,50202.0,12.5455,12.5539,12.4949,12.5455,50202.0
2016-11-09 13:30:00,14.9,14.99,14.85,14.96,49922.0,12.5455,12.6212,12.5034,12.596,49922.0
2016-11-09 13:40:00,14.97,15.0,14.94,15.0,59302.0,12.6044,12.6296,12.5791,12.6296,59302.0
2016-11-09 13:50:00,14.99,15.0,14.94,14.94,29715.0,12.6212,12.6296,12.5791,12.5791,29715.0
2016-11-09 14:00:00,14.95,14.99,14.93,14.97,38913.0,12.5876,12.6212,12.5707,12.6044,38913.0
2016-11-09 14:10:00,14.96,14.99,14.93,14.95,44817.0,12.596,12.6212,12.5707,12.5876,44817.0
2016-11-09 14:20:00,14.96,15.0,14.93,14.98,78528.0,12.596,12.6296,12.5707,12.6128,78528.0
2016-11-09 14:30:00,14.99,15.07,14.98,15.07,122154.0,12.6212,12.6886,12.6128,12.6886,122154.0
2016-11-09 14:40:00,15.07,15.11,15.05,15.07,110783.0,12.6886,12.7223,12.6717,12.6886,110783.0
2016-11-09 14:50:00,15.07,15.11,15.04,15.09,62039.0,12.6886,12.7223,12.6633,12.7054,62039.0
2016-11-09 15:00:00,15.09,15.15,15.05,15.08,194292.0,12.7054,12.7559,12.6717,12.697,194292.0
2016-11-09 15:10:00,15.08,15.15,15.08,15.12,136071.0,12.697,12.7559,12.697,12.7307,136071.0
2016-11-09 15:20:00,15.11,15.11,15.07,15.08,71607.0,12.7223,12.7223,12.6886,12.697,71607.0
2016-11-09 15:30:00,15.08,15.08,14.96,14.99,109523.0,12.697,12.697,12.596,12.6212,109523.0
2016-11-09 15:40:00,14.99,15.03,14.95,14.99,205625.0,12.6212,12.6549,12.5876,12.6212,205625.0
2016-11-09 15:50:00,14.99,15.09,14.98,15.05,238936.0,12.6212,12.7054,12.6128,12.6717,238936.0
2016-11-10 09:30:00,15.43,15.99,15.43,15.97,126282.0,12.9917,13.4632,12.9917,13.4464,126282.0
2016-11-10 09:40:00,15.99,16.28,15.8,16.05,400337.0,13.4632,13.7074,13.3032,13.5137,400337.0
2016-11-10 09:50:00,16.04,16.06,15.72,15.77,167598.0,13.5053,13.5221,13.2359,13.278,167598.0
2016-11-10 10:00:00,15.77,15.97,15.77,15.87,224986.0,13.278,13.4464,13.278,13.3622,224986.0
2016-11-10 10:10:00,15.87,15.88,15.75,15.81,84783.0,13.3622,13.3706,13.2611,13.3117,84783.0
2016-11-10 10:20:00,15.81,15.87,15.64,15.67,172300.0,13.3117,13.3622,13.1685,13.1938,172300.0
2016-11-10 10:30:00,15.66,15.78,15.57,15.64,133736.0,13.1854,13.2864,13.1096,13.1685,133736.0
2016-11-10 10:40:00,15.63,15.74,15.61,15.72,150130.0,13.1601,13.2527,13.1433,13.2359,150130.0
2016-11-10 10:50:00,15.73,15.74,15.51,15.55,266637.0,13.2443,13.2527,13.0591,13.0927,266637.0
2016-11-10 11:00:00,15.54,15.59,15.47,15.47,200522.0,13.0843,13.1264,13.0254,13.0254,200522.0
2016-11-10 11:10:00,15.47,15.68,15.46,15.59,222703.0,13.0254,13.2022,13.017,13.1264,222703.0
2016-11-10 11:20:00,15.61,15.77,15.61,15.7,82468.0,13.1433,13.278,13.1433,13.219,82468.0
2016-11-10 11:30:00,15.7,15.76,15.66,15.69,91023.0,13.219,13.2696,13.1854,13.2106,91023.0
2016-11-10 11:40:00,15.69,15.83,15.67,15.74,211349.0,13.2106,13.3285,13.1938,13.2527,211349.0
2016-11-10 11:50:00,15.74,15.77,15.64,15.7,97364.0,13.2527,13.278,13.1685,13.219,97364.0
2016-11-10 12:00:00,15.7,15.77,15.67,15.69,106157.0,13.219,13.278,13.1938,13.2106,106157.0
2016-11-10 12:10:00,15.7,15.76,15.68,15.71,119952.0,13.219,13.2696,13.2022,13.2275,119952.0
2016-11-10 12:20:00,15.7,15.74,15.65,15.67,39064.0,13.219,13.2527,13.1769,13.1938,39064.0
2016-11-10 12:30:00,15.68,15.71,15.66,15.66,44001.0,13.2022,13.2275,13.1854,13.1854,44001.0
2016-11-10 12:40:00,15.65,15.7,15.61,15.68,59592.0,13.1769,13.219,13.1433,13.2022,59592.0
2016-11-10 12:50:00,15.69,15.74,15.65,15.66,109091.0,13.2106,13.2527,13.1769,13.1854,109091.0
2016-11-10 13:00:00,15.65,15.82,15.65,15.81,120062.0,13.1769,13.3201,13.1769,13.3117,120062.0
2016-11-10 13:10:00,15.81,15.84,15.76,15.82,44124.0,13.3117,13.3369,13.2696,13.3201,44124.0
2016-11-10 13:20:00,15.82,15.89,15.81,15.83,40075.0,13.3201,13.379,13.3117,13.3285,40075.0
2016-11-10 13:30:00,15.83,15.87,15.82,15.86,38927.0,13.3285,13.3622,13.3201,13.3537,38927.0
2016-11-10 13:40:00,15.86,15.95,15.85,15.94,42433.0,13.3537,13.4295,13.3453,13.4211,42433.0
2016-11-10 13:50:00,15.93,15.98,15.91,15.94,59830.0,13.4127,13.4548,13.3958,13.4211,59830.0
2016-11-10 14:00:00,15.93,15.97,15.89,15.93,77576.0,13.4127,13.4464,13.379,13.4127,77576.0
2016-11-10 14:10:00,15.92,15.94,15.85,15.89,46778.0,13.4043,13.4211,13.3453,13.379,46778.0
2016-11-10 14:20:00,15.89,15.94,15.85,15.91,40724.0,13.379,13.4211,13.3453,13.3958,40724.0
2016-11-10 14:30:00,15.92,15.93,15.85,15.9,51044.0,13.4043,13.4127,13.3453,13.3874,51044.0
2016-11-10 14:40:00,15.9,15.93,15.88,15.89,35253.0,13.3874,13.4127,13.3706,13.379,35253.0
2016-11-10 14:50:00,15.89,15.9,15.85,15.89,30373.0,13.379,13.3874,13.3453,13.379,30373.0
2016-11-10 15:00:00,15.89,15.94,15.86,15.87,95346.0,13.379,13.4211,13.3537,13.3622,95346.0
2016-11-10 15:10:00,15.87,15.9,15.82,15.86,46660.0,13.3622,13.3874,13.3201,13.3537,46660.0
2016-11-10 15:20:00,15.85,15.86,15.81,15.85,75916.0,13.3453,13.3537,13.3117,13.3453,75916.0
2016-11-10 15:30:00,15.84,15.85,15.68,15.73,152747.0,13.3369,13.3453,13.2022,13.2443,152747.0
2016-11-10 15:40:00,15.73,15.8,15.67,15.72,213106.0,13.2443,13.3032,13.1938,13.2359,213106.0
2016-11-10 15:50:00,15.72,15.73,15.65,15.69,324540.0,13.2359,13.2443,13.1769,13.2106,324540.0
2016-11-11 09:30:00,15.59,15.83,15.43,15.5,64006.0,13.1264,13.3285,12.9917,13.0506,64006.0
2016-11-11 09:40:00,15.5,15.7,15.42,15.64,74904.0,13.0506,13.219,12.9833,13.1685,74904.0
2016-11-11 09:50:00,15.63,15.75,15.6,15.74,54406.0,13.1601,13.2611,13.1348,13.2527,54406.0
2016-11-11 10:00:00,15.75,15.81,15.62,15.75,224905.0,13.2611,13.3117,13.1517,13.2611,224905.0
2016-11-11 10:10:00,15.73,15.86,15.73,15.79,144547.0,13.2443,13.3537,13.2443,13.2948,144547.0
2016-11-11 10:20:00,15.79,15.87,15.76,15.8,153544.0,13.2948,13.3622,13.2696,13.3032,153544.0
2016-11-11 10:30:00,15.8,15.8,15.64,15.7,222001.0,13.3032,13.3032,13.1685,13.219,222001.0
2016-11-11 10:40:00,15.7,15.8,15.68,15.76,70770.0,13.219,13.3032,13.2022,13.2696,70770.0
2016-11-11 10:50:00,15.76,15.87,15.73,15.87,59119.0,13.2696,13.3622,13.2443,13.3622,59119.0
2016-11-11 11:00:00,15.86,15.91,15.83,15.89,39300.0,13.3537,13.3958,13.3285,13.379,39300.0
2016-11-11 11:10:00,15.89,15.89,15.77,15.82,59375.0,13.379,13.379,13.278,13.3201,59375.0
2016-11-11 11:20:00,15.82,15.89,15.79,15.86,47652.0,13.3201,13.379,13.2948,13.3537,47652.0
2016-11-11 11:30:00,15.87,15.92,15.85,15.89,39276.0,13.3622,13.4043,13.3453,13.379,39276.0
2016-11-11 11:40:00,15.9,15.98,15.86,15.96,66470.0,13.3874,13.4548,13.3537,13.4379,66470.0
2016-11-11 11:50:00,15.96,16.17,15.95,16.12,116701.0,13.4379,13.6148,13.4295,13.5727,116701.0
2016-11-11 12:00:00,16.13,16.17,16.07,16.16,86192.0,13.5811,13.6148,13.5306,13.6063,86192.0
2016-11-11 12:10:00,16.17,16.19,16.13,16.14,56861.0,13.6148,13.6316,13.5811,13.5895,56861.0
2016-11-11 12:20:00,16.14,16.15,16.08,16.09,27194.0,13.5895,13.5979,13.539,13.5474,27194.0
2016-11-11 12:30:00,16.09,16.12,16.01,16.05,48345.0,13.5474,13.5727,13.48,13.5137,48345.0
2016-11-11 12:40:00,16.05,16.11,16.04,16.07,37178.0,13.5137,13.5642,13.5053,13.5306,37178.0
2016-11-11 12:50:00,16.07,16.09,16.02,16.08,32414.0,13.5306,13.5474,13.4885,13.539,32414.0
2016-11-11 13:00:00,16.07,16.13,16.07,16.12,50053.0,13.5306,13.5811,13.5306,13.5727,50053.0
2016-11-11 13:10:00,16.12,16.2,16.11,16.18,86319.0,13.5727,13.64,13.5642,13.6232,86319.0
2016-11-11 13:20:00,16.16,16.21,16.16,16.18,111381.0,13.6063,13.6484,13.6063,13.6232,111381.0
2016-11-11 13:30:00,16.18,16.21,16.13,16.13,46941.0,13.6232,13.6484,13.5811,13.5811,46941.0
2016-11-11 13:40:00,16.12,16.14,16.07,16.1,67872.0,13.5727,13.5895,13.5306,13.5558,67872.0
2016-11-11 13:50:00,16.11,16.12,16.06,16.07,55145.0,13.5642,13.5727,13.5221,13.5306,55145.0
2016-11-11 14:00:00,16.07,16.09,16.05,16.09,27266.0,13.5306,13.5474,13.5137,13.5474,27266.0
2016-11-11 14:10:00,16.08,16.09,16.05,16.06,19686.0,13.539,13.5474,13.5137,13.5221,19686.0
2016-11-11 14:20:00,16.07,16.07,16.02,16.04,44700.0,13.5306,13.5306,13.4885,13.5053,44700.0
2016-11-11 14:30:00,16.05,16.07,16.03,16.04,43445.0,13.5137,13.5306,13.4969,13.5053,43445.0
2016-11-11 14:40:00,16.05,16.08,16.02,16.05,41095.0,13.5137,13.539,13.4885,13.5137,41095.0
2016-11-11 14:50:00,16.04,16.13,16.04,16.11,40079.0,13.5053,13.5811,13.5053,13.5642,40079.0
2016-11-11 15:00:00,16.11,16.17,16.09,16.17,54787.0,13.5642,13.6148,13.5474,13.6148,54787.0
2016-11-11 15:10:00,16.18,16.24,16.16,16.23,168928.0,13.6232,13.6737,13.6063,13.6653,168928.0
2016-11-11 15:20:00,16.23,16.28,16.21,16.27,139920.0,13.6653,13.7074,13.6484,13.699,139920.0
2016-11-11 15:30:00,16.28,16.33,16.27,16.31,178777.0,13.7074,13.7495,13.699,13.7326,178777.0
2016-11-11 15:40:00,16.32,16.36,16.29,16.33,339990.0,13.7411,13.7747,13.7158,13.7495,339990.0
2016-11-11 15:50:00,16.34,16.35,16.28,16.28,344008.0,13.7579,13.7663,13.7074,13.7074,344008.0
2016-11-14 09:30:00,16.04,16.66,16.04,16.51,255611.0,13.5053,14.0273,13.5053,13.901,255611.0
2016-11-14 09:40:00,16.51,16.81,16.45,16.77,196127.0,13.901,14.1536,13.8505,14.1199,196127.0
2016-11-14 09:50:00,16.76,16.94,16.76,16.9,220577.0,14.1115,14.2631,14.1115,14.2294,220577.0
2016-11-14 10:00:00,16.91,16.92,16.79,16.81,114440.0,14.2378,14.2462,14.1368,14.1536,114440.0
2016-11-14 10:10:00,16.81,16.97,16.79,16.96,149667.0,14.1536,14.2883,14.1368,14.2799,149667.0
2016-11-14 10:20:00,16.97,16.97,16.82,16.87,72580.0,14.2883,14.2883,14.162,14.2041,72580.0
2016-11-14 10:30:00,16.87,17.0,16.86,16.95,195523.0,14.2041,14.3136,14.1957,14.2715,195523.0
2016-11-14 10:40:00,16.95,17.06,16.93,16.98,236348.0,14.2715,14.3641,14.2547,14.2968,236348.0
2016-11-14 10:50:00,16.97,16.97,16.86,16.88,110944.0,14.2883,14.2883,14.1957,14.2126,110944.0
2016-11-14 11:00:00,16.87,16.9,16.8,16.89,44148.0,14.2041,14.2294,14.1452,14.221,44148.0
2016-11-14 11:10:00,16.89,17.07,16.88,17.06,83785.0,14.221,14.3725,14.2126,14.3641,83785.0
2016-11-14 11:20:00,17.05,17.06,17.01,17.01,47060.0,14.3557,14.3641,14.322,14.322,47060.0
2016-11-14 11:30:00,17.02,17.05,16.99,17.01,56944.0,14.3304,14.3557,14.3052,14.322,56944.0
2016-11-14 11:40:00,17.01,17.2,16.99,17.18,85083.0,14.322,14.482,14.3052,14.4652,85083.0
2016-11-14 11:50:00,17.18,17.27,17.1,17.2,265624.0,14.4652,14.5409,14.3978,14.482,265624.0
2016-11-14 12:00:00,17.21,17.21,17.11,17.11,52647.0,14.4904,14.4904,14.4062,14.4062,52647.0
2016-11-14 12:10:00,17.12,17.14,17.03,17.05,71679.0,14.4146,14.4315,14.3389,14.3557,71679.0
2016-11-14 12:20:00,17.05,17.1,17.03,17.05,65968.0,14.3557,14.3978,14.3389,14.3557,65968.0
2016-11-14 12:30:00,17.04,17.05,16.97,17.04,82913.0,14.3473,14.3557,14.2883,14.3473,82913.0
2016-11-14 12:40:00,17.05,17.05,16.99,16.99,51031.0,14.3557,14.3557,14.3052,14.3052,51031.0
2016-11-14 12:50:00,16.99,17.07,16.98,17.02,128700.0,14.3052,14.3725,14.2968,14.3304,128700.0
2016-11-14 13:00:00,17.03,17.12,16.99,17.1,77818.0,14.3389,14.4146,14.3052,14.3978,77818.0
2016-11-14 13:10:00,17.1,17.23,17.09,17.22,98578.0,14.3978,14.5073,14.3894,14.4988,98578.0
2016-11-14 13:20:00,17.23,17.24,17.17,17.21,51801.0,14.5073,14.5157,14.4567,14.4904,51801.0
2016-11-14 13:30:00,17.21,17.3,17.18,17.19,71708.0,14.4904,14.5662,14.4652,14.4736,71708.0
2016-11-14 13:40:00,17.19,17.29,17.19,17.27,108214.0,14.4736,14.5578,14.4736,14.5409,108214.0
2016-11-14 13:50:00,17.27,17.35,17.27,17.31,264480.0,14.5409,14.6083,14.5409,14.5746,264480.0
2016-11-14 14:00:00,17.3,17.31,17.22,17.27,61519.0,14.5662,14.5746,14.4988,14.5409,61519.0
2016-11-14 14:10:00,17.27,17.28,17.16,17.16,36585.0,14.5409,14.5494,14.4483,14.4483,36585.0
2016-11-14 14:20:00,17.16,17.17,17.07,17.09,31026.0,14.4483,14.4567,14.3725,14.3894,31026.0
2016-11-14 14:30:00,17.09,17.1,16.99,16.99,24718.0,14.3894,14.3978,14.3052,14.3052,24718.0
2016-11-14 14:40:00,16.99,17.0,16.9,16.92,37744.0,14.3052,14.3136,14.2294,14.2462,37744.0
2016-11-14 14:50:00,16.93,16.95,16.9,16.93,28450.0,14.2547,14.2715,14.2294,14.2547,28450.0
2016-11-14 15:00:00,16.92,16.94,16.87,16.9,33513.0,14.2462,14.2631,14.2041,14.2294,33513.0
2016-11-14 15:10:00,16.89,16.9,16.75,16.76,73460.0,14.221,14.2294,14.1031,14.1115,73460.0
2016-11-14 15:20:00,16.77,16.82,16.75,16.79,82780.0,14.1199,14.162,14.1031,14.1368,82780.0
2016-11-14 15:30:00,16.8,16.83,16.79,16.79,83594.0,14.1452,14.1705,14.1368,14.1368,83594.0
2016-11-14 15:40:00,16.8,16.8,16.66,16.71,179588.0,14.1452,14.1452,14.0273,14.0694,179588.0
2016-11-14 15:50:00,16.71,16.74,16.68,16.7,265640.0,14.0694,14.0947,14.0442,14.061,265640.0
2016-11-15 09:30:00,16.07,16.25,15.91,15.93,137848.0,13.5306,13.6821,13.3958,13.4127,137848.0
2016-11-15 09:40:00,15.92,15.93,15.6,15.66,216151.0,13.4043,13.4127,13.1348,13.1854,216151.0
2016-11-15 09:50:00,15.66,15.77,15.64,15.69,147972.0,13.1854,13.278,13.1685,13.2106,147972.0
2016-11-15 10:00:00,15.7,16.09,15.67,16.05,129653.0,13.219,13.5474,13.1938,13.5137,129653.0
2016-11-15 10:10:00,16.04,16.13,16.02,16.12,99187.0,13.5053,13.5811,13.4885,13.5727,99187.0
2016-11-15 10:20:00,16.13,16.14,15.93,16.02,95757.0,13.5811,13.5895,13.4127,13.4885,95757.0
2016-11-15 10:30:00,16.01,16.02,15.89,15.89,62188.0,13.48,13.4885,13.379,13.379,62188.0
2016-11-15 10:40:00,15.88,15.9,15.79,15.88,53951.0,13.3706,13.3874,13.2948,13.3706,53951.0
2016-11-15 10:50:00,15.88,15.9,15.78,15.81,56680.0,13.3706,13.3874,13.2864,13.3117,56680.0
2016-11-15 11:00:00,15.8,15.88,15.77,15.86,45715.0,13.3032,13.3706,13.278,13.3537,45715.0
2016-11-15 11:10:00,15.86,15.86,15.71,15.75,51432.0,13.3537,13.3537,13.2275,13.2611,51432.0
2016-11-15 11:20:00,15.75,15.77,15.66,15.68,78979.0,13.2611,13.278,13.1854,13.2022,78979.0
2016-11-15 11:30:00,15.68,15.75,15.66,15.73,79817.0,13.2022,13.2611,13.1854,13.2443,79817.0
2016-11-15 11:40:00,15.72,15.75,15.69,15.71,62105.0,13.2359,13.2611,13.2106,13.2275,62105.0
2016-11-15 11:50:00,15.72,15.74,15.65,15.74,59789.0,13.2359,13.2527,13.1769,13.2527,59789.0
2016-11-15 12:00:00,15.73,15.77,15.7,15.74,44836.0,13.2443,13.278,13.219,13.2527,44836.0
2016-11-15 12:10:00,15.73,15.79,15.71,15.78,29005.0,13.2443,13.2948,13.2275,13.2864,29005.0
2016-11-15 12:20:00,15.78,15.78,15.71,15.73,30473.0,13.2864,13.2864,13.2275,13.2443,30473.0
2016-11-15 12:30:00,15.73,15.76,15.71,15.75,35843.0,13.2443,13.2696,13.2275,13.2611,35843.0
2016-11-15 12:40:00,15.76,15.79,15.73,15.77,38448.0,13.2696,13.2948,13.2443,13.278,38448.0
2016-11-15 12:50:00,15.77,15.79,15.74,15.74,35249.0,13.278,13.2948,13.2527,13.2527,35249.0
2016-11-15 13:00:00,15.74,15.87,15.74,15.85,47208.0,13.2527,13.3622,13.2527,13.3453,47208.0
2016-11-15 13:10:00,15.85,15.87,15.82,15.82,46508.0,13.3453,13.3622,13.3201,13.3201,46508.0
2016-11-15 13:20:00,15.82,15.9,15.82,15.89,29111.0,13.3201,13.3874,13.3201,13.379,29111.0
2016-11-15 13:30:00,15.88,15.9,15.83,15.89,35693.0,13.3706,13.3874,13.3285,13.379,35693.0
2016-11-15 13:40:00,15.89,15.9,15.86,15.87,20714.0,13.379,13.3874,13.3537,13.3622,20714.0
2016-11-15 13:50:00,15.88,15.93,15.87,15.92,36203.0,13.3706,13.4127,13.3622,13.4043,36203.0
2016-11-15 14:00:00,15.92,15.97,15.91,15.96,40756.0,13.4043,13.4464,13.3958,13.4379,40756.0
2016-11-15 14:10:00,15.96,16.0,15.93,15.93,53067.0,13.4379,13.4716,13.4127,13.4127,53067.0
2016-11-15 14:20:00,15.94,15.98,15.93,15.96,25789.0,13.4211,13.4548,13.4127,13.4379,25789.0
2016-11-15 14:30:00,15.97,16.0,15.95,15.96,26501.0,13.4464,13.4716,13.4295,13.4379,26501.0
2016-11-15 14:40:00,15.96,16.04,15.95,16.03,95904.0,13.4379,13.5053,13.4295,13.4969,95904.0
2016-11-15 14:50:00,16.03,16.03,15.98,16.01,33655.0,13.4969,13.4969,13.4548,13.48,33655.0
2016-11-15 15:00:00,16.0,16.03,15.99,16.0,28219.0,13.4716,13.4969,13.4632,13.4716,28219.0
2016-11-15 15:10:00,16.0,16.02,15.99,16.0,24446.0,13.4716,13.4885,13.4632,13.4716,24446.0
2016-11-15 15:20:00,16.0,16.02,16.0,16.0,22642.0,13.4716,13.4885,13.4716,13.4716,22642.0
2016-11-15 15:30:00,16.0,16.04,16.0,16.04,49371.0,13.4716,13.5053,13.4716,13.5053,49371.0
2016-11-15 15:40:00,16.03,16.08,16.02,16.02,103354.0,13.4969,13.539,13.4885,13.4885,103354.0
2016-11-15 15:50:00,16.03,16.03,15.95,16.0,306623.0,13.4969,13.4969,13.4295,13.4716,306623.0
2016-11-16 09:30:00,15.92,16.26,15.92,16.16,76399.0,13.4043,13.6905,13.4043,13.6063,76399.0
2016-11-16 09:40:00,16.16,16.29,16.09,16.28,120357.0,13.6063,13.7158,13.5474,13.7074,120357.0
2016-11-16 09:50:00,16.29,16.37,16.26,16.29,49279.0,13.7158,13.7832,13.6905,13.7158,49279.0
2016-11-16 10:00:00,16.3,16.45,16.29,16.45,45361.0,13.7242,13.8505,13.7158,13.8505,45361.0
2016-11-16 10:10:00,16.45,16.47,16.36,16.44,49711.0,13.8505,13.8674,13.7747,13.8421,49711.0
2016-11-16 10:20:00,16.44,16.52,16.43,16.44,30597.0,13.8421,13.9095,13.8337,13.8421,30597.0
2016-11-16 10:30:00,16.44,16.52,16.42,16.44,30981.0,13.8421,13.9095,13.8253,13.8421,30981.0
2016-11-16 10:40:00,16.44,16.46,16.35,16.38,37432.0,13.8421,13.8589,13.7663,13.7916,37432.0
2016-11-16 10:50:00,16.37,16.37,16.27,16.32,58734.0,13.7832,13.7832,13.699,13.7411,58734.0
2016-11-16 11:00:00,16.32,16.38,16.31,16.33,82821.0,13.7411,13.7916,13.7326,13.7495,82821.0
2016-11-16 11:10:00,16.34,16.38,16.33,16.34,21879.0,13.7579,13.7916,13.7495,13.7579,21879.0
2016-11-16 11:20:00,16.33,16.36,16.3,16.36,31192.0,13.7495,13.7747,13.7242,13.7747,31192.0
2016-11-16 11:30:00,16.36,16.36,16.27,16.27,28829.0,13.7747,13.7747,13.699,13.699,28829.0
2016-11-16 11:40:00,16.27,16.32,16.25,16.29,60634.0,13.699,13.7411,13.6821,13.7158,60634.0
2016-11-16 11:50:00,16.29,16.29,16.19,16.25,27654.0,13.7158,13.7158,13.6316,13.6821,27654.0
2016-11-16 12:00:00,16.25,16.25,16.2,16.22,12507.0,13.6821,13.6821,13.64,13.6569,12507.0
2016-11-16 12:10:00,16.22,16.26,16.2,16.2,19517.0,13.6569,13.6905,13.64,13.64,19517.0
2016-11-16 12:20:00,16.2,16.29,16.19,16.28,23475.0,13.64,13.7158,13.6316,13.7074,23475.0
2016-11-16 12:30:00,16.29,16.32,16.28,16.31,19846.0,13.7158,13.7411,13.7074,13.7326,19846.0
2016-11-16 12:40:00,16.3,16.34,16.28,16.32,22483.0,13.7242,13.7579,13.7074,13.7411,22483.0
2016-11-16 12:50:00,16.33,16.35,16.31,16.34,34809.0,13.7495,13.7663,13.7326,13.7579,34809.0
2016-11-16 13:00:00,16.35,16.37,16.32,16.32,14407.0,13.7663,13.7832,13.7411,13.7411,14407.0
2016-11-16 13:10:00,16.32,16.33,16.29,16.31,10641.0,13.7411,13.7495,13.7158,13.7326,10641.0
2016-11-16 13:20:00,16.3,16.32,16.3,16.31,12577.0,13.7242,13.7411,13.7242,13.7326,12577.0
2016-11-16 13:30:00,16.31,16.33,16.29,16.31,20084.0,13.7326,13.7495,13.7158,13.7326,20084.0
2016-11-16 13:40:00,16.31,16.31,16.29,16.29,15113.0,13.7326,13.7326,13.7158,13.7158,15113.0
2016-11-16 13:50:00,16.29,16.34,16.29,16.31,23944.0,13.7158,13.7579,13.7158,13.7326,23944.0
2016-11-16 14:00:00,16.31,16.34,16.3,16.31,23534.0,13.7326,13.7579,13.7242,13.7326,23534.0
2016-11-16 14:10:00,16.31,16.37,16.3,16.35,22691.0,13.7326,13.7832,13.7242,13.7663,22691.0
2016-11-16 14:20:00,16.36,16.38,16.31,16.37,24374.0,13.7747,13.7916,13.7326,13.7832,24374.0
2016-11-16 14:30:00,16.36,16.41,16.36,16.4,28409.0,13.7747,13.8168,13.7747,13.8084,28409.0
2016-11-16 14:40:00,16.4,16.41,16.35,16.38,48603.0,13.8084,13.8168,13.7663,13.7916,48603.0
2016-11-16 14:50:00,16.37,16.42,16.37,16.4,17643.0,13.7832,13.8253,13.7832,13.8084,17643.0
2016-11-16 15:00:00,16.4,16.4,16.35,16.37,38246.0,13.8084,13.8084,13.7663,13.7832,38246.0
2016-11-16 15:10:00,16.37,16.39,16.35,16.36,20935.0,13.7832,13.8,13.7663,13.7747,20935.0
2016-11-16 15:20:00,16.36,16.36,16.33,16.34,46066.0,13.7747,13.7747,13.7495,13.7579,46066.0
2016-11-16 15:30:00,16.34,16.34,16.29,16.31,54973.0,13.7579,13.7579,13.7158,13.7326,54973.0
2016-11-16 15:40:00,16.32,16.34,16.27,16.29,112423.0,13.7411,13.7579,13.699,13.7158,112423.0
2016-11-16 15:50:00,16.29,16.3,16.25,16.3,131688.0,13.7158,13.7242,13.6821,13.7242,131688.0
2016-11-17 09:30:00,16.39,16.63,16.28,16.57,102156.0,13.8,14.0021,13.7074,13.9516,102156.0
2016-11-17 09:40:00,16.58,16.7,16.45,16.7,203103.0,13.96,14.061,13.8505,14.061,203103.0
2016-11-17 09:50:00,16.71,16.72,16.58,16.67,76307.0,14.0694,14.0778,13.96,14.0358,76307.0
2016-11-17 10:00:00,16.67,16.7,16.59,16.64,77107.0,14.0358,14.061,13.9684,14.0105,77107.0
2016-11-17 10:10:00,16.64,16.65,16.44,16.46,63982.0,14.0105,14.0189,13.8421,13.8589,63982.0
2016-11-17 10:20:00,16.46,16.46,16.34,16.35,74857.0,13.8589,13.8589,13.7579,13.7663,74857.0
2016-11-17 10:30:00,16.35,16.49,16.23,16.49,99864.0,13.7663,13.8842,13.6653,13.8842,99864.0
2016-11-17 10:40:00,16.48,16.54,16.45,16.46,47682.0,13.8758,13.9263,13.8505,13.8589,47682.0
2016-11-17 10:50:00,16.45,16.5,16.43,16.43,95895.0,13.8505,13.8926,13.8337,13.8337,95895.0
2016-11-17 11:00:00,16.43,16.49,16.41,16.48,57842.0,13.8337,13.8842,13.8168,13.8758,57842.0
2016-11-17 11:10:00,16.49,16.58,16.49,16.54,62628.0,13.8842,13.96,13.8842,13.9263,62628.0
2016-11-17 11:20:00,16.53,16.59,16.51,16.59,67662.0,13.9179,13.9684,13.901,13.9684,67662.0
2016-11-17 11:30:00,16.58,16.61,16.53,16.58,67291.0,13.96,13.9852,13.9179,13.96,67291.0
2016-11-17 11:40:00,16.57,16.66,16.56,16.64,54915.0,13.9516,14.0273,13.9431,14.0105,54915.0
2016-11-17 11:50:00,16.64,16.67,16.56,16.57,35919.0,14.0105,14.0358,13.9431,13.9516,35919.0
2016-11-17 12:00:00,16.57,16.63,16.56,16.6,36520.0,13.9516,14.0021,13.9431,13.9768,36520.0
2016-11-17 12:10:00,16.6,16.67,16.55,16.65,68074.0,13.9768,14.0358,13.9347,14.0189,68074.0
2016-11-17 12:20:00,16.64,16.68,16.61,16.64,47367.0,14.0105,14.0442,13.9852,14.0105,47367.0
2016-11-17 12:30:00,16.64,16.69,16.61,16.67,40306.0,14.0105,14.0526,13.9852,14.0358,40306.0
2016-11-17 12:40:00,16.68,16.76,16.67,16.76,121441.0,14.0442,14.1115,14.0358,14.1115,121441.0
2016-11-17 12:50:00,16.76,16.79,16.68,16.68,57603.0,14.1115,14.1368,14.0442,14.0442,57603.0
2016-11-17 13:00:00,16.68,16.76,16.68,16.73,37745.0,14.0442,14.1115,14.0442,14.0863,37745.0
2016-11-17 13:10:00,16.73,16.74,16.68,16.72,41193.0,14.0863,14.0947,14.0442,14.0778,41193.0
2016-11-17 13:20:00,16.72,16.75,16.66,16.68,73712.0,14.0778,14.1031,14.0273,14.0442,73712.0
2016-11-17 13:30:00,16.69,16.75,16.68,16.71,40232.0,14.0526,14.1031,14.0442,14.0694,40232.0
2016-11-17 13:40:00,16.7,16.74,16.7,16.72,50284.0,14.061,14.0947,14.061,14.0778,50284.0
2016-11-17 13:50:00,16.73,16.73,16.61,16.61,42574.0,14.0863,14.0863,13.9852,13.9852,42574.0
2016-11-17 14:00:00,16.61,16.67,16.59,16.66,49360.0,13.9852,14.0358,13.9684,14.0273,49360.0
2016-11-17 14:10:00,16.67,16.7,16.64,16.69,39747.0,14.0358,14.061,14.0105,14.0526,39747.0
2016-11-17 14:20:00,16.69,16.73,16.65,16.7,74280.0,14.0526,14.0863,14.0189,14.061,74280.0
2016-11-17 14:30:00,16.69,16.7,16.55,16.59,199188.0,14.0526,14.061,13.9347,13.9684,199188.0
2016-11-17 14:40:00,16.59,16.62,16.57,16.59,52920.0,13.9684,13.9937,13.9516,13.9684,52920.0
2016-11-17 14:50:00,16.59,16.71,16.59,16.67,83587.0,13.9684,14.0694,13.9684,14.0358,83587.0
2016-11-17 15:00:00,16.68,16.79,16.67,16.74,99172.0,14.0442,14.1368,14.0358,14.0947,99172.0
2016-11-17 15:10:00,16.74,16.78,16.69,16.69,95736.0,14.0947,14.1284,14.0526,14.0526,95736.0
2016-11-17 15:20:00,16.69,16.82,16.68,16.81,176235.0,14.0526,14.162,14.0442,14.1536,176235.0
2016-11-17 15:30:00,16.81,16.96,16.77,16.95,280884.0,14.1536,14.2799,14.1199,14.2715,280884.0
2016-11-17 15:40:00,16.95,16.95,16.83,16.9,218685.0,14.2715,14.2715,14.1705,14.2294,218685.0
2016-11-17 15:50:00,16.89,16.99,16.86,16.94,556177.0,14.221,14.3052,14.1957,14.2631,556177.0
2016-11-18 09:30:00,15.05,15.3,15.05,15.11,1765885.0,12.6717,12.8822,12.6717,12.7223,1765885.0
2016-11-18 09:40:00,15.11,15.11,14.85,15.02,1430999.0,12.7223,12.7223,12.5034,12.6465,1430999.0
2016-11-18 09:50:00,15.02,15.02,14.65,14.68,1892046.0,12.6465,12.6465,12.335,12.3602,1892046.0
2016-11-18 10:00:00,14.68,14.91,14.67,14.86,685290.0,12.3602,12.5539,12.3518,12.5118,685290.0
2016-11-18 10:10:00,14.87,14.93,14.76,14.9,442508.0,12.5202,12.5707,12.4276,12.5455,442508.0
2016-11-18 10:20:00,14.9,15.09,14.8,15.01,508038.0,12.5455,12.7054,12.4613,12.6381,508038.0
2016-11-18 10:30:00,15.01,15.03,14.75,14.77,368902.0,12.6381,12.6549,12.4192,12.436,368902.0
2016-11-18 10:40:00,14.77,14.8,14.7,14.74,390545.0,12.436,12.4613,12.3771,12.4107,390545.0
2016-11-18 10:50:00,14.74,14.75,14.65,14.66,513281.0,12.4107,12.4192,12.335,12.3434,513281.0
2016-11-18 11:00:00,14.67,14.71,14.6,14.61,409854.0,12.3518,12.3855,12.2929,12.3013,409854.0
2016-11-18 11:10:00,14.61,14.64,14.53,14.59,460776.0,12.3013,12.3265,12.2339,12.2844,460776.0
2016-11-18 11:20:00,14.59,14.64,14.5,14.63,330232.0,12.2844,12.3265,12.2087,12.3181,330232.0
2016-11-18 11:30:00,14.63,14.7,14.53,14.62,211889.0,12.3181,12.3771,12.2339,12.3097,211889.0
2016-11-18 11:40:00,14.63,14.7,14.62,14.64,160038.0,12.3181,12.3771,12.3097,12.3265,160038.0
2016-11-18 11:50:00,14.64,14.64,14.52,14.57,161381.0,12.3265,12.3265,12.2255,12.2676,161381.0
2016-11-18 12:00:00,14.56,14.57,14.5,14.52,225243.0,12.2592,12.2676,12.2087,12.2255,225243.0
2016-11-18 12:10:00,14.53,14.54,14.5,14.52,175011.0,12.2339,12.2423,12.2087,12.2255,175011.0
2016-11-18 12:20:00,14.52,14.52,14.43,14.47,281809.0,12.2255,12.2255,12.1497,12.1834,281809.0
2016-11-18 12:30:00,14.46,14.47,14.4,14.44,262691.0,12.175,12.1834,12.1245,12.1581,262691.0
2016-11-18 12:40:00,14.44,14.47,14.33,14.35,261601.0,12.1581,12.1834,12.0655,12.0824,261601.0
2016-11-18 12:50:00,14.35,14.41,14.27,14.29,295330.0,12.0824,12.1329,12.015,12.0318,295330.0
2016-11-18 13:00:00,14.29,14.42,14.19,14.42,471377.0,12.0318,12.1413,11.9476,12.1413,471377.0
2016-11-18 13:10:00,14.42,14.49,14.38,14.48,194837.0,12.1413,12.2002,12.1076,12.1918,194837.0
2016-11-18 13:20:00,14.48,14.58,14.47,14.56,214890.0,12.1918,12.276,12.1834,12.2592,214890.0
2016-11-18 13:30:00,14.56,14.67,14.47,14.6,273839.0,12.2592,12.3518,12.1834,12.2929,273839.0
2016-11-18 13:40:00,14.59,14.6,14.52,14.56,120423.0,12.2844,12.2929,12.2255,12.2592,120423.0
2016-11-18 13:50:00,14.55,14.6,14.53,14.55,116191.0,12.2508,12.2929,12.2339,12.2508,116191.0
2016-11-18 14:00:00,14.54,14.56,14.51,14.54,91554.0,12.2423,12.2592,12.2171,12.2423,91554.0
2016-11-18 14:10:00,14.54,14.58,14.52,14.54,125052.0,12.2423,12.276,12.2255,12.2423,125052.0
2016-11-18 14:20:00,14.54,14.54,14.46,14.48,215806.0,12.2423,12.2423,12.175,12.1918,215806.0
2016-11-18 14:30:00,14.49,14.52,14.42,14.51,156434.0,12.2002,12.2255,12.1413,12.2171,156434.0
2016-11-18 14:40:00,14.52,14.53,14.33,14.35,262474.0,12.2255,12.2339,12.0655,12.0824,262474.0
2016-11-18 14:50:00,14.35,14.38,14.31,14.32,256542.0,12.0824,12.1076,12.0487,12.0571,256542.0
2016-11-18 15:00:00,14.32,14.44,14.3,14.44,231708.0,12.0571,12.1581,12.0403,12.1581,231708.0
2016-11-18 15:10:00,14.44,14.5,14.37,14.47,160475.0,12.1581,12.2087,12.0992,12.1834,160475.0
2016-11-18 15:20:00,14.48,14.49,14.44,14.46,201280.0,12.1918,12.2002,12.1581,12.175,201280.0
2016-11-18 15:30:00,14.46,14.48,14.42,14.42,341598.0,12.175,12.1918,12.1413,12.1413,341598.0
2016-11-18 15:40:00,14.42,14.46,14.37,14.45,566910.0,12.1413,12.175,12.0992,12.1666,566910.0
2016-11-18 15:50:00,14.45,14.6,14.42,14.6,1024076.0,12.1666,12.2929,12.1413,12.2929,1024076.0
2016-11-21 09:30:00,14.26,14.6,14.22,14.41,348529.0,12.0066,12.2929,11.9729,12.1329,348529.0
2016-11-21 09:40:00,14.41,14.48,14.31,14.43,333486.0,12.1329,12.1918,12.0487,12.1497,333486.0
2016-11-21 09:50:00,14.44,14.7,14.39,14.62,452067.0,12.1581,12.3771,12.116,12.3097,452067.0
2016-11-21 10:00:00,14.62,14.78,14.61,14.71,306490.0,12.3097,12.4444,12.3013,12.3855,306490.0
2016-11-21 10:10:00,14.71,14.75,14.63,14.69,246452.0,12.3855,12.4192,12.3181,12.3686,246452.0
2016-11-21 10:20:00,14.68,14.69,14.6,14.64,144399.0,12.3602,12.3686,12.2929,12.3265,144399.0
2016-11-21 10:30:00,14.63,14.75,14.59,14.6,189303.0,12.3181,12.4192,12.2844,12.2929,189303.0
2016-11-21 10:40:00,14.61,14.8,14.6,14.7,255355.0,12.3013,12.4613,12.2929,12.3771,255355.0
2016-11-21 10:50:00,14.7,14.73,14.66,14.7,161702.0,12.3771,12.4023,12.3434,12.3771,161702.0
2016-11-21 11:00:00,14.7,14.73,14.66,14.66,115614.0,12.3771,12.4023,12.3434,12.3434,115614.0
2016-11-21 11:10:00,14.67,14.74,14.65,14.7,105577.0,12.3518,12.4107,12.335,12.3771,105577.0
2016-11-21 11:20:00,14.69,14.72,14.66,14.67,50799.0,12.3686,12.3939,12.3434,12.3518,50799.0
2016-11-21 11:30:00,14.67,14.68,14.65,14.67,86599.0,12.3518,12.3602,12.335,12.3518,86599.0
2016-11-21 11:40:00,14.68,14.7,14.61,14.67,87252.0,12.3602,12.3771,12.3013,12.3518,87252.0
2016-11-21 11:50:00,14.67,14.7,14.65,14.67,67595.0,12.3518,12.3771,12.335,12.3518,67595.0
2016-11-21 12:00:00,14.67,14.77,14.66,14.72,156205.0,12.3518,12.436,12.3434,12.3939,156205.0
2016-11-21 12:10:00,14.73,14.85,14.72,14.84,185236.0,12.4023,12.5034,12.3939,12.4949,185236.0
2016-11-21 12:20:00,14.84,14.88,14.8,14.83,182427.0,12.4949,12.5286,12.4613,12.4865,182427.0
2016-11-21 12:30:00,14.83,14.84,14.75,14.76,73423.0,12.4865,12.4949,12.4192,12.4276,73423.0
2016-11-21 12:40:00,14.76,14.86,14.75,14.85,123441.0,12.4276,12.5118,12.4192,12.5034,123441.0
2016-11-21 12:50:00,14.85,14.85,14.77,14.81,135875.0,12.5034,12.5034,12.436,12.4697,135875.0
2016-11-21 13:00:00,14.81,14.81,14.78,14.78,79574.0,12.4697,12.4697,12.4444,12.4444,79574.0
2016-11-21 13:10:00,14.78,14.81,14.75,14.78,112535.0,12.4444,12.4697,12.4192,12.4444,112535.0
2016-11-21 13:20:00,14.78,14.84,14.77,14.84,98794.0,12.4444,12.4949,12.436,12.4949,98794.0
2016-11-21 13:30:00,14.84,14.85,14.82,14.82,29582.0,12.4949,12.5034,12.4781,12.4781,29582.0
2016-11-21 13:40:00,14.83,14.88,14.82,14.83,179263.0,12.4865,12.5286,12.4781,12.4865,179263.0
2016-11-21 13:50:00,14.84,14.93,14.83,14.91,191130.0,12.4949,12.5707,12.4865,12.5539,191130.0
2016-11-21 14:00:00,14.91,14.98,14.9,14.93,152694.0,12.5539,12.6128,12.5455,12.5707,152694.0
2016-11-21 14:10:00,14.94,14.98,14.91,14.94,188552.0,12.5791,12.6128,12.5539,12.5791,188552.0
2016-11-21 14:20:00,14.94,14.98,14.94,14.98,130118.0,12.5791,12.6128,12.5791,12.6128,130118.0
2016-11-21 14:30:00,14.98,14.98,14.92,14.93,87776.0,12.6128,12.6128,12.5623,12.5707,87776.0
2016-11-21 14:40:00,14.93,14.95,14.87,14.94,145432.0,12.5707,12.5876,12.5202,12.5791,145432.0
2016-11-21 14:50:00,14.94,14.97,14.93,14.96,101253.0,12.5791,12.6044,12.5707,12.596,101253.0
2016-11-21 15:00:00,14.96,14.97,14.9,14.92,192255.0,12.596,12.6044,12.5455,12.5623,192255.0
2016-11-21 15:10:00,14.93,14.95,14.86,14.89,116830.0,12.5707,12.5876,12.5118,12.537,116830.0
2016-11-21 15:20:00,14.89,14.89,14.79,14.82,153779.0,12.537,12.537,12.4528,12.4781,153779.0
2016-11-21 15:30:00,14.83,14.86,14.74,14.75,293880.0,12.4865,12.5118,12.4107,12.4192,293880.0
2016-11-21 15:40:00,14.75,14.75,14.68,14.68,323352.0,12.4192,12.4192,12.3602,12.3602,323352.0
2016-11-21 15:50:00,14.69,14.76,14.68,14.76,486517.0,12.3686,12.4276,12.3602,12.4276,486517.0
2016-11-22 09:30:00,14.87,15.02,14.84,14.99,155263.0,12.5202,12.6465,12.4949,12.6212,155263.0
2016-11-22 09:40:00,14.99,15.09,14.93,15.03,165464.0,12.6212,12.7054,12.5707,12.6549,165464.0
2016-11-22 09:50:00,15.03,15.26,15.0,15.21,276345.0,12.6549,12.8486,12.6296,12.8065,276345.0
2016-11-22 10:00:00,15.22,15.42,15.2,15.41,238517.0,12.8149,12.9833,12.798,12.9749,238517.0
2016-11-22 10:10:00,15.4,15.71,15.4,15.62,461660.0,12.9664,13.2275,12.9664,13.1517,461660.0
2016-11-22 10:20:00,15.63,15.7,15.5,15.64,174209.0,13.1601,13.219,13.0506,13.1685,174209.0
2016-11-22 10:30:00,15.63,15.64,15.49,15.56,272470.0,13.1601,13.1685,13.0422,13.1012,272470.0
2016-11-22 10:40:00,15.57,15.64,15.55,15.56,198024.0,13.1096,13.1685,13.0927,13.1012,198024.0
2016-11-22 10:50:00,15.57,15.59,15.5,15.57,165992.0,13.1096,13.1264,13.0506,13.1096,165992.0
2016-11-22 11:00:00,15.58,15.72,15.57,15.62,157591.0,13.118,13.2359,13.1096,13.1517,157591.0
2016-11-22 11:10:00,15.62,15.71,15.62,15.67,134010.0,13.1517,13.2275,13.1517,13.1938,134010.0
2016-11-22 11:20:00,15.67,15.77,15.67,15.7,168074.0,13.1938,13.278,13.1938,13.219,168074.0
2016-11-22 11:30:00,15.69,15.71,15.56,15.67,153752.0,13.2106,13.2275,13.1012,13.1938,153752.0
2016-11-22 11:40:00,15.67,15.71,15.63,15.66,79129.0,13.1938,13.2275,13.1601,13.1854,79129.0
2016-11-22 11:50:00,15.65,15.69,15.62,15.64,107093.0,13.1769,13.2106,13.1517,13.1685,107093.0
2016-11-22 12:00:00,15.63,15.65,15.59,15.59,56914.0,13.1601,13.1769,13.1264,13.1264,56914.0
2016-11-22 12:10:00,15.6,15.63,15.58,15.61,39999.0,13.1348,13.1601,13.118,13.1433,39999.0
2016-11-22 12:20:00,15.61,15.64,15.58,15.62,30798.0,13.1433,13.1685,13.118,13.1517,30798.0
2016-11-22 12:30:00,15.62,15.63,15.59,15.6,21761.0,13.1517,13.1601,13.1264,13.1348,21761.0
2016-11-22 12:40:00,15.61,15.67,15.59,15.64,45996.0,13.1433,13.1938,13.1264,13.1685,45996.0
2016-11-22 12:50:00,15.64,15.67,15.57,15.58,57429.0,13.1685,13.1938,13.1096,13.118,57429.0
2016-11-22 13:00:00,15.58,15.6,15.53,15.55,178439.0,13.118,13.1348,13.0759,13.0927,178439.0
2016-11-22 13:10:00,15.54,15.59,15.51,15.55,158361.0,13.0843,13.1264,13.0591,13.0927,158361.0
2016-11-22 13:20:00,15.54,15.58,15.54,15.56,63404.0,13.0843,13.118,13.0843,13.1012,63404.0
2016-11-22 13:30:00,15.56,15.58,15.53,15.55,57198.0,13.1012,13.118,13.0759,13.0927,57198.0
2016-11-22 13:40:00,15.54,15.55,15.47,15.49,56265.0,13.0843,13.0927,13.0254,13.0422,56265.0
2016-11-22 13:50:00,15.5,15.54,15.49,15.51,46989.0,13.0506,13.0843,13.0422,13.0591,46989.0
2016-11-22 14:00:00,15.51,15.54,15.5,15.54,62064.0,13.0591,13.0843,13.0506,13.0843,62064.0
2016-11-22 14:10:00,15.53,15.61,15.52,15.59,39931.0,13.0759,13.1433,13.0675,13.1264,39931.0
2016-11-22 14:20:00,15.58,15.64,15.58,15.61,42676.0,13.118,13.1685,13.118,13.1433,42676.0
2016-11-22 14:30:00,15.61,15.64,15.6,15.63,30758.0,13.1433,13.1685,13.1348,13.1601,30758.0
2016-11-22 14:40:00,15.63,15.67,15.6,15.61,38535.0,13.1601,13.1938,13.1348,13.1433,38535.0
2016-11-22 14:50:00,15.61,15.64,15.6,15.63,30905.0,13.1433,13.1685,13.1348,13.1601,30905.0
2016-11-22 15:00:00,15.62,15.63,15.58,15.59,43750.0,13.1517,13.1601,13.118,13.1264,43750.0
2016-11-22 15:10:00,15.59,15.59,15.55,15.58,40191.0,13.1264,13.1264,13.0927,13.118,40191.0
2016-11-22 15:20:00,15.58,15.58,15.55,15.57,40253.0,13.118,13.118,13.0927,13.1096,40253.0
2016-11-22 15:30:00,15.57,15.58,15.51,15.51,73236.0,13.1096,13.118,13.0591,13.0591,73236.0
2016-11-22 15:40:00,15.52,15.52,15.48,15.5,193182.0,13.0675,13.0675,13.0338,13.0506,193182.0
2016-11-22 15:50:00,15.51,15.51,15.45,15.49,350098.0,13.0591,13.0591,13.0085,13.0422,350098.0
2016-11-23 09:30:00,15.13,15.33,15.1,15.26,174166.0,12.7391,12.9075,12.7138,12.8486,174166.0
2016-11-23 09:40:00,15.26,15.28,15.1,15.17,88179.0,12.8486,12.8654,12.7138,12.7728,88179.0
2016-11-23 09:50:00,15.18,15.32,15.17,15.31,70117.0,12.7812,12.8991,12.7728,12.8907,70117.0
2016-11-23 10:00:00,15.32,15.32,15.21,15.25,123824.0,12.8991,12.8991,12.8065,12.8401,123824.0
2016-11-23 10:10:00,15.25,15.26,15.17,15.23,174805.0,12.8401,12.8486,12.7728,12.8233,174805.0
2016-11-23 10:20:00,15.22,15.26,15.17,15.19,132431.0,12.8149,12.8486,12.7728,12.7896,132431.0
2016-11-23 10:30:00,15.19,15.41,15.19,15.39,160657.0,12.7896,12.9749,12.7896,12.958,160657.0
2016-11-23 10:40:00,15.39,15.43,15.31,15.4,127284.0,12.958,12.9917,12.8907,12.9664,127284.0
2016-11-23 10:50:00,15.4,15.63,15.39,15.61,144960.0,12.9664,13.1601,12.958,13.1433,144960.0
2016-11-23 11:00:00,15.62,15.62,15.53,15.58,68743.0,13.1517,13.1517,13.0759,13.118,68743.0
2016-11-23 11:10:00,15.57,15.63,15.53,15.6,36552.0,13.1096,13.1601,13.0759,13.1348,36552.0
2016-11-23 11:20:00,15.61,15.61,15.52,15.53,57226.0,13.1433,13.1433,13.0675,13.0759,57226.0
2016-11-23 11:30:00,15.53,15.56,15.44,15.46,95961.0,13.0759,13.1012,13.0001,13.017,95961.0
2016-11-23 11:40:00,15.45,15.48,15.39,15.42,56107.0,13.0085,13.0338,12.958,12.9833,56107.0
2016-11-23 11:50:00,15.43,15.49,15.42,15.49,48020.0,12.9917,13.0422,12.9833,13.0422,48020.0
2016-11-23 12:00:00,15.49,15.5,15.43,15.46,42260.0,13.0422,13.0506,12.9917,13.017,42260.0
2016-11-23 12:10:00,15.46,15.49,15.43,15.46,43041.0,13.017,13.0422,12.9917,13.017,43041.0
2016-11-23 12:20:00,15.45,15.52,15.45,15.51,41597.0,13.0085,13.0675,13.0085,13.0591,41597.0
2016-11-23 12:30:00,15.49,15.5,15.46,15.49,32616.0,13.0422,13.0506,13.017,13.0422,32616.0
2016-11-23 12:40:00,15.49,15.53,15.48,15.48,31853.0,13.0422,13.0759,13.0338,13.0338,31853.0
2016-11-23 12:50:00,15.49,15.52,15.46,15.46,21537.0,13.0422,13.0675,13.017,13.017,21537.0
2016-11-23 13:00:00,15.46,15.48,15.44,15.44,59965.0,13.017,13.0338,13.0001,13.0001,59965.0
2016-11-23 13:10:00,15.44,15.47,15.43,15.45,40148.0,13.0001,13.0254,12.9917,13.0085,40148.0
2016-11-23 13:20:00,15.46,15.48,15.4,15.41,50711.0,13.017,13.0338,12.9664,12.9749,50711.0
2016-11-23 13:30:00,15.41,15.45,15.4,15.42,51336.0,12.9749,13.0085,12.9664,12.9833,51336.0
2016-11-23 13:40:00,15.41,15.45,15.39,15.41,74296.0,12.9749,13.0085,12.958,12.9749,74296.0
2016-11-23 13:50:00,15.41,15.42,15.38,15.42,20945.0,12.9749,12.9833,12.9496,12.9833,20945.0
2016-11-23 14:00:00,15.42,15.42,15.37,15.37,21589.0,12.9833,12.9833,12.9412,12.9412,21589.0
2016-11-23 14:10:00,15.37,15.42,15.36,15.4,54956.0,12.9412,12.9833,12.9328,12.9664,54956.0
2016-11-23 14:20:00,15.4,15.4,15.36,15.37,36921.0,12.9664,12.9664,12.9328,12.9412,36921.0
2016-11-23 14:30:00,15.37,15.39,15.33,15.33,29897.0,12.9412,12.958,12.9075,12.9075,29897.0
2016-11-23 14:40:00,15.34,15.34,15.31,15.32,25007.0,12.9159,12.9159,12.8907,12.8991,25007.0
2016-11-23 14:50:00,15.32,15.32,15.23,15.27,94620.0,12.8991,12.8991,12.8233,12.857,94620.0
2016-11-23 15:00:00,15.28,15.3,15.25,15.29,36110.0,12.8654,12.8822,12.8401,12.8738,36110.0
2016-11-23 15:10:00,15.29,15.3,15.25,15.29,38726.0,12.8738,12.8822,12.8401,12.8738,38726.0
2016-11-23 15:20:00,15.3,15.3,15.26,15.26,46041.0,12.8822,12.8822,12.8486,12.8486,46041.0
2016-11-23 15:30:00,15.27,15.34,15.26,15.32,89819.0,12.857,12.9159,12.8486,12.8991,89819.0
2016-11-23 15:40:00,15.32,15.36,15.31,15.33,122943.0,12.8991,12.9328,12.8907,12.9075,122943.0
2016-11-23 15:50:00,15.33,15.39,15.33,15.39,231094.0,12.9075,12.958,12.9075,12.958,231094.0
2016-11-25 09:30:00,15.53,15.57,15.28,15.3,47227.0,13.0759,13.1096,12.8654,12.8822,47227.0
2016-11-25 09:40:00,15.3,15.43,15.3,15.3,85664.0,12.8822,12.9917,12.8822,12.8822,85664.0
2016-11-25 09:50:00,15.29,15.36,15.25,15.26,63325.0,12.8738,12.9328,12.8401,12.8486,63325.0
2016-11-25 10:00:00,15.26,15.37,15.25,15.37,70594.0,12.8486,12.9412,12.8401,12.9412,70594.0
2016-11-25 10:10:00,15.37,15.4,15.32,15.4,35616.0,12.9412,12.9664,12.8991,12.9664,35616.0
2016-11-25 10:20:00,15.4,15.46,15.39,15.45,46622.0,12.9664,13.017,12.958,13.0085,46622.0
2016-11-25 10:30:00,15.46,15.5,15.44,15.45,39403.0,13.017,13.0506,13.0001,13.0085,39403.0
2016-11-25 10:40:00,15.44,15.47,15.44,15.47,26709.0,13.0001,13.0254,13.0001,13.0254,26709.0
2016-11-25 10:50:00,15.47,15.48,15.36,15.37,61832.0,13.0254,13.0338,12.9328,12.9412,61832.0
2016-11-25 11:00:00,15.37,15.4,15.36,15.39,28880.0,12.9412,12.9664,12.9328,12.958,28880.0
2016-11-25 11:10:00,15.38,15.38,15.32,15.36,47978.0,12.9496,12.9496,12.8991,12.9328,47978.0
2016-11-25 11:20:00,15.37,15.42,15.36,15.38,32319.0,12.9412,12.9833,12.9328,12.9496,32319.0
2016-11-25 11:30:00,15.39,15.42,15.38,15.42,19093.0,12.958,12.9833,12.9496,12.9833,19093.0
2016-11-25 11:40:00,15.42,15.42,15.38,15.39,25498.0,12.9833,12.9833,12.9496,12.958,25498.0
2016-11-25 11:50:00,15.39,15.44,15.39,15.43,24395.0,12.958,13.0001,12.958,12.9917,24395.0
2016-11-25 12:00:00,15.42,15.44,15.4,15.4,24710.0,12.9833,13.0001,12.9664,12.9664,24710.0
2016-11-25 12:10:00,15.4,15.41,15.35,15.35,42737.0,12.9664,12.9749,12.9243,12.9243,42737.0
2016-11-25 12:20:00,15.35,15.35,15.28,15.29,44309.0,12.9243,12.9243,12.8654,12.8738,44309.0
2016-11-25 12:30:00,15.29,15.3,15.27,15.28,41002.0,12.8738,12.8822,12.857,12.8654,41002.0
2016-11-25 12:40:00,15.28,15.28,15.17,15.18,103679.0,12.8654,12.8654,12.7728,12.7812,103679.0
2016-11-25 12:50:00,15.18,15.25,15.17,15.24,159967.0,12.7812,12.8401,12.7728,12.8317,159967.0
2016-11-28 09:30:00,15.2,15.35,15.06,15.1,76033.0,12.798,12.9243,12.6802,12.7138,76033.0
2016-11-28 09:40:00,15.09,15.17,15.07,15.16,54457.0,12.7054,12.7728,12.6886,12.7644,54457.0
2016-11-28 09:50:00,15.16,15.22,15.08,15.09,44702.0,12.7644,12.8149,12.697,12.7054,44702.0
2016-11-28 10:00:00,15.1,15.15,15.03,15.15,84760.0,12.7138,12.7559,12.6549,12.7559,84760.0
2016-11-28 10:10:00,15.16,15.17,15.08,15.08,20458.0,12.7644,12.7728,12.697,12.697,20458.0
2016-11-28 10:20:00,15.08,15.11,15.06,15.06,72526.0,12.697,12.7223,12.6802,12.6802,72526.0
2016-11-28 10:30:00,15.07,15.09,15.0,15.04,82774.0,12.6886,12.7054,12.6296,12.6633,82774.0
2016-11-28 10:40:00,15.04,15.05,14.98,15.0,51359.0,12.6633,12.6717,12.6128,12.6296,51359.0
2016-11-28 10:50:00,15.0,15.0,14.89,14.91,92905.0,12.6296,12.6296,12.537,12.5539,92905.0
2016-11-28 11:00:00,14.9,14.91,14.84,14.85,59473.0,12.5455,12.5539,12.4949,12.5034,59473.0
2016-11-28 11:10:00,14.86,14.93,14.81,14.92,128262.0,12.5118,12.5707,12.4697,12.5623,128262.0
2016-11-28 11:20:00,14.92,15.04,14.92,14.99,36712.0,12.5623,12.6633,12.5623,12.6212,36712.0
2016-11-28 11:30:00,15.0,15.07,14.99,15.03,43739.0,12.6296,12.6886,12.6212,12.6549,43739.0
2016-11-28 11:40:00,15.03,15.05,14.94,14.95,118444.0,12.6549,12.6717,12.5791,12.5876,118444.0
2016-11-28 11:50:00,14.95,15.0,14.95,15.0,49861.0,12.5876,12.6296,12.5876,12.6296,49861.0
2016-11-28 12:00:00,15.0,15.04,14.99,15.0,53933.0,12.6296,12.6633,12.6212,12.6296,53933.0
2016-11-28 12:10:00,15.0,15.03,15.0,15.0,66204.0,12.6296,12.6549,12.6296,12.6296,66204.0
2016-11-28 12:20:00,15.0,15.05,14.98,14.98,94176.0,12.6296,12.6717,12.6128,12.6128,94176.0
2016-11-28 12:30:00,14.99,15.01,14.98,14.99,27633.0,12.6212,12.6381,12.6128,12.6212,27633.0
2016-11-28 12:40:00,14.99,14.99,14.92,14.92,49655.0,12.6212,12.6212,12.5623,12.5623,49655.0
2016-11-28 12:50:00,14.92,14.93,14.86,14.87,41480.0,12.5623,12.5707,12.5118,12.5202,41480.0
2016-11-28 13:00:00,14.87,14.89,14.83,14.84,53605.0,12.5202,12.537,12.4865,12.4949,53605.0
2016-11-28 13:10:00,14.84,14.85,14.81,14.83,42721.0,12.4949,12.5034,12.4697,12.4865,42721.0
2016-11-28 13:20:00,14.83,14.9,14.82,14.86,96032.0,12.4865,12.5455,12.4781,12.5118,96032.0
2016-11-28 13:30:00,14.86,14.86,14.8,14.81,57566.0,12.5118,12.5118,12.4613,12.4697,57566.0
2016-11-28 13:40:00,14.81,14.84,14.81,14.84,48794.0,12.4697,12.4949,12.4697,12.4949,48794.0
2016-11-28 13:50:00,14.83,14.85,14.83,14.85,18308.0,12.4865,12.5034,12.4865,12.5034,18308.0
2016-11-28 14:00:00,14.85,14.87,14.84,14.87,32675.0,12.5034,12.5202,12.4949,12.5202,32675.0
2016-11-28 14:10:00,14.87,14.87,14.82,14.83,34303.0,12.5202,12.5202,12.4781,12.4865,34303.0
2016-11-28 14:20:00,14.83,14.83,14.8,14.8,22244.0,12.4865,12.4865,12.4613,12.4613,22244.0
2016-11-28 14:30:00,14.81,14.82,14.77,14.81,74394.0,12.4697,12.4781,12.436,12.4697,74394.0
2016-11-28 14:40:00,14.82,14.85,14.81,14.84,16843.0,12.4781,12.5034,12.4697,12.4949,16843.0
2016-11-28 14:50:00,14.85,14.85,14.81,14.83,29499.0,12.5034,12.5034,12.4697,12.4865,29499.0
2016-11-28 15:00:00,14.83,14.84,14.82,14.84,16385.0,12.4865,12.4949,12.4781,12.4949,16385.0
2016-11-28 15:10:00,14.84,14.85,14.84,14.85,14100.0,12.4949,12.5034,12.4949,12.5034,14100.0
2016-11-28 15:20:00,14.85,14.85,14.8,14.82,34149.0,12.5034,12.5034,12.4613,12.4781,34149.0
2016-11-28 15:30:00,14.82,14.83,14.8,14.81,161944.0,12.4781,12.4865,12.4613,12.4697,161944.0
2016-11-28 15:40:00,14.81,14.81,14.76,14.76,155807.0,12.4697,12.4697,12.4276,12.4276,155807.0
2016-11-28 15:50:00,14.76,14.81,14.75,14.78,241851.0,12.4276,12.4697,12.4192,12.4444,241851.0
2016-11-29 09:30:00,14.88,14.98,14.78,14.89,69662.0,12.5286,12.6128,12.4444,12.537,69662.0
2016-11-29 09:40:00,14.89,14.89,14.62,14.64,157930.0,12.537,12.537,12.3097,12.3265,157930.0
2016-11-29 09:50:00,14.64,14.67,14.45,14.46,177190.0,12.3265,12.3518,12.1666,12.175,177190.0
2016-11-29 10:00:00,14.46,14.64,14.45,14.63,241750.0,12.175,12.3265,12.1666,12.3181,241750.0
2016-11-29 10:10:00,14.63,14.63,14.58,14.61,60524.0,12.3181,12.3181,12.276,12.3013,60524.0
2016-11-29 10:20:00,14.6,14.6,14.47,14.48,52441.0,12.2929,12.2929,12.1834,12.1918,52441.0
2016-11-29 10:30:00,14.47,14.49,14.41,14.42,100316.0,12.1834,12.2002,12.1329,12.1413,100316.0
2016-11-29 10:40:00,14.42,14.54,14.42,14.52,110613.0,12.1413,12.2423,12.1413,12.2255,110613.0
2016-11-29 10:50:00,14.53,14.54,14.5,14.52,40916.0,12.2339,12.2423,12.2087,12.2255,40916.0
2016-11-29 11:00:00,14.52,14.53,14.46,14.5,64096.0,12.2255,12.2339,12.175,12.2087,64096.0
2016-11-29 11:10:00,14.51,14.51,14.36,14.37,126091.0,12.2171,12.2171,12.0908,12.0992,126091.0
2016-11-29 11:20:00,14.37,14.46,14.35,14.44,105604.0,12.0992,12.175,12.0824,12.1581,105604.0
2016-11-29 11:30:00,14.44,14.56,14.42,14.53,142088.0,12.1581,12.2592,12.1413,12.2339,142088.0
2016-11-29 11:40:00,14.53,14.58,14.52,14.56,89978.0,12.2339,12.276,12.2255,12.2592,89978.0
2016-11-29 11:50:00,14.56,14.62,14.52,14.58,93304.0,12.2592,12.3097,12.2255,12.276,93304.0
2016-11-29 12:00:00,14.56,14.57,14.51,14.52,87311.0,12.2592,12.2676,12.2171,12.2255,87311.0
2016-11-29 12:10:00,14.52,14.57,14.52,14.57,30810.0,12.2255,12.2676,12.2255,12.2676,30810.0
2016-11-29 12:20:00,14.57,14.59,14.54,14.55,38464.0,12.2676,12.2844,12.2423,12.2508,38464.0
2016-11-29 12:30:00,14.55,14.63,14.54,14.58,55911.0,12.2508,12.3181,12.2423,12.276,55911.0
2016-11-29 12:40:00,14.58,14.62,14.55,14.56,30993.0,12.276,12.3097,12.2508,12.2592,30993.0
2016-11-29 12:50:00,14.56,14.64,14.54,14.63,108411.0,12.2592,12.3265,12.2423,12.3181,108411.0
2016-11-29 13:00:00,14.63,14.64,14.6,14.63,70091.0,12.3181,12.3265,12.2929,12.3181,70091.0
2016-11-29 13:10:00,14.64,14.68,14.63,14.68,34968.0,12.3265,12.3602,12.3181,12.3602,34968.0
2016-11-29 13:20:00,14.68,14.71,14.65,14.69,135209.0,12.3602,12.3855,12.335,12.3686,135209.0
2016-11-29 13:30:00,14.7,14.76,14.65,14.75,95826.0,12.3771,12.4276,12.335,12.4192,95826.0
2016-11-29 13:40:00,14.75,14.8,14.75,14.8,40128.0,12.4192,12.4613,12.4192,12.4613,40128.0
2016-11-29 13:50:00,14.79,14.83,14.79,14.83,80403.0,12.4528,12.4865,12.4528,12.4865,80403.0
2016-11-29 14:00:00,14.82,14.85,14.82,14.85,35855.0,12.4781,12.5034,12.4781,12.5034,35855.0
2016-11-29 14:10:00,14.84,14.87,14.82,14.87,26216.0,12.4949,12.5202,12.4781,12.5202,26216.0
2016-11-29 14:20:00,14.87,14.89,14.85,14.85,51116.0,12.5202,12.537,12.5034,12.5034,51116.0
2016-11-29 14:30:00,14.86,14.88,14.85,14.86,40863.0,12.5118,12.5286,12.5034,12.5118,40863.0
2016-11-29 14:40:00,14.86,14.87,14.8,14.83,123206.0,12.5118,12.5202,12.4613,12.4865,123206.0
2016-11-29 14:50:00,14.83,14.88,14.8,14.83,97568.0,12.4865,12.5286,12.4613,12.4865,97568.0
2016-11-29 15:00:00,14.83,14.86,14.8,14.85,58326.0,12.4865,12.5118,12.4613,12.5034,58326.0
2016-11-29 15:10:00,14.86,14.89,14.84,14.85,81976.0,12.5118,12.537,12.4949,12.5034,81976.0
2016-11-29 15:20:00,14.85,14.89,14.84,14.88,49833.0,12.5034,12.537,12.4949,12.5286,49833.0
2016-11-29 15:30:00,14.89,14.92,14.87,14.89,104282.0,12.537,12.5623,12.5202,12.537,104282.0
2016-11-29 15:40:00,14.9,15.01,14.89,15.01,389975.0,12.5455,12.6381,12.537,12.6381,389975.0
2016-11-29 15:50:00,15.01,15.11,14.99,15.08,867605.0,12.6381,12.7223,12.6212,12.697,867605.0
2016-11-30 09:30:00,14.74,14.83,14.42,14.53,329854.0,12.5835,12.6603,12.3103,12.4042,329854.0
2016-11-30 09:40:00,14.55,14.75,14.5,14.75,147685.0,12.4213,12.592,12.3786,12.592,147685.0
2016-11-30 09:50:00,14.75,14.8,14.48,14.53,215889.0,12.592,12.6347,12.3615,12.4042,215889.0
2016-11-30 10:00:00,14.53,14.68,14.53,14.68,185907.0,12.4042,12.5322,12.4042,12.5322,185907.0
2016-11-30 10:10:00,14.69,14.75,14.62,14.66,45535.0,12.5408,12.592,12.481,12.5152,45535.0
2016-11-30 10:20:00,14.65,14.65,14.58,14.64,68812.0,12.5066,12.5066,12.4469,12.4981,68812.0
2016-11-30 10:30:00,14.65,14.66,14.6,14.62,41008.0,12.5066,12.5152,12.4639,12.481,41008.0
2016-11-30 10:40:00,14.62,14.62,14.58,14.6,36473.0,12.481,12.481,12.4469,12.4639,36473.0
2016-11-30 10:50:00,14.6,14.61,14.52,14.54,61614.0,12.4639,12.4725,12.3957,12.4127,61614.0
2016-11-30 11:00:00,14.55,14.58,14.51,14.57,50899.0,12.4213,12.4469,12.3871,12.4383,50899.0
2016-11-30 11:10:00,14.58,14.64,14.57,14.59,40110.0,12.4469,12.4981,12.4383,12.4554,40110.0
2016-11-30 11:20:00,14.59,14.61,14.53,14.54,44644.0,12.4554,12.4725,12.4042,12.4127,44644.0
2016-11-30 11:30:00,14.54,14.59,14.52,14.57,78104.0,12.4127,12.4554,12.3957,12.4383,78104.0
2016-11-30 11:40:00,14.58,14.6,14.53,14.54,32090.0,12.4469,12.4639,12.4042,12.4127,32090.0
2016-11-30 11:50:00,14.54,14.56,14.5,14.53,48569.0,12.4127,12.4298,12.3786,12.4042,48569.0
2016-11-30 12:00:00,14.53,14.54,14.46,14.46,53449.0,12.4042,12.4127,12.3444,12.3444,53449.0
2016-11-30 12:10:00,14.46,14.48,14.43,14.43,73373.0,12.3444,12.3615,12.3188,12.3188,73373.0
2016-11-30 12:20:00,14.43,14.48,14.41,14.43,62456.0,12.3188,12.3615,12.3017,12.3188,62456.0
2016-11-30 12:30:00,14.43,14.43,14.38,14.39,67756.0,12.3188,12.3188,12.2761,12.2847,67756.0
2016-11-30 12:40:00,14.4,14.45,14.4,14.41,26675.0,12.2932,12.3359,12.2932,12.3017,26675.0
2016-11-30 12:50:00,14.42,14.42,14.39,14.42,16665.0,12.3103,12.3103,12.2847,12.3103,16665.0
2016-11-30 13:00:00,14.42,14.44,14.4,14.41,21082.0,12.3103,12.3274,12.2932,12.3017,21082.0
2016-11-30 13:10:00,14.41,14.42,14.35,14.37,40988.0,12.3017,12.3103,12.2505,12.2676,40988.0
2016-11-30 13:20:00,14.36,14.39,14.35,14.38,27632.0,12.2591,12.2847,12.2505,12.2761,27632.0
2016-11-30 13:30:00,14.38,14.39,14.35,14.36,17532.0,12.2761,12.2847,12.2505,12.2591,17532.0
2016-11-30 13:40:00,14.35,14.36,14.32,14.35,90731.0,12.2505,12.2591,12.2249,12.2505,90731.0
2016-11-30 13:50:00,14.34,14.36,14.31,14.34,44924.0,12.242,12.2591,12.2164,12.242,44924.0
2016-11-30 14:00:00,14.34,14.35,14.32,14.32,32797.0,12.242,12.2505,12.2249,12.2249,32797.0
2016-11-30 14:10:00,14.33,14.36,14.32,14.33,32930.0,12.2335,12.2591,12.2249,12.2335,32930.0
2016-11-30 14:20:00,14.33,14.36,14.33,14.34,29333.0,12.2335,12.2591,12.2335,12.242,29333.0
2016-11-30 14:30:00,14.34,14.35,14.32,14.32,20371.0,12.242,12.2505,12.2249,12.2249,20371.0
2016-11-30 14:40:00,14.32,14.33,14.3,14.33,50806.0,12.2249,12.2335,12.2078,12.2335,50806.0
2016-11-30 14:50:00,14.32,14.33,14.31,14.33,18626.0,12.2249,12.2335,12.2164,12.2335,18626.0
2016-11-30 15:00:00,14.32,14.33,14.25,14.26,84540.0,12.2249,12.2335,12.1652,12.1737,84540.0
2016-11-30 15:10:00,14.26,14.31,14.25,14.29,60805.0,12.1737,12.2164,12.1652,12.1993,60805.0
2016-11-30 15:20:00,14.3,14.34,14.29,14.34,47910.0,12.2078,12.242,12.1993,12.242,47910.0
2016-11-30 15:30:00,14.34,14.35,14.3,14.32,119940.0,12.242,12.2505,12.2078,12.2249,119940.0
2016-11-30 15:40:00,14.33,14.36,14.32,14.36,103481.0,12.2335,12.2591,12.2249,12.2591,103481.0
2016-11-30 15:50:00,14.36,14.38,14.34,14.36,381288.0,12.2591,12.2761,12.242,12.2591,381288.0
2016-12-01 09:30:00,14.25,14.35,14.14,14.17,148108.0,12.1652,12.2505,12.0712,12.0969,148108.0
2016-12-01 09:40:00,14.16,14.45,14.16,14.43,228554.0,12.0883,12.3359,12.0883,12.3188,228554.0
2016-12-01 09:50:00,14.43,14.54,14.33,14.38,258035.0,12.3188,12.4127,12.2335,12.2761,258035.0
2016-12-01 10:00:00,14.38,14.5,14.24,14.49,171496.0,12.2761,12.3786,12.1566,12.37,171496.0
2016-12-01 10:10:00,14.49,14.53,14.37,14.39,78312.0,12.37,12.4042,12.2676,12.2847,78312.0
2016-12-01 10:20:00,14.39,14.39,14.26,14.32,96390.0,12.2847,12.2847,12.1737,12.2249,96390.0
2016-12-01 10:30:00,14.3,14.34,14.27,14.3,30993.0,12.2078,12.242,12.1822,12.2078,30993.0
2016-12-01 10:40:00,14.31,14.32,14.24,14.27,73235.0,12.2164,12.2249,12.1566,12.1822,73235.0
2016-12-01 10:50:00,14.27,14.34,14.24,14.33,52494.0,12.1822,12.242,12.1566,12.2335,52494.0
2016-12-01 11:00:00,14.33,14.36,14.28,14.3,48047.0,12.2335,12.2591,12.1908,12.2078,48047.0
2016-12-01 11:10:00,14.29,14.33,14.26,14.29,103093.0,12.1993,12.2335,12.1737,12.1993,103093.0
2016-12-01 11:20:00,14.29,14.33,14.28,14.29,40945.0,12.1993,12.2335,12.1908,12.1993,40945.0
2016-12-01 11:30:00,14.29,14.31,14.26,14.29,82405.0,12.1993,12.2164,12.1737,12.1993,82405.0
2016-12-01 11:40:00,14.29,14.32,14.26,14.29,41783.0,12.1993,12.2249,12.1737,12.1993,41783.0
2016-12-01 11:50:00,14.29,14.34,14.27,14.33,28769.0,12.1993,12.242,12.1822,12.2335,28769.0
2016-12-01 12:00:00,14.32,14.35,14.3,14.32,30675.0,12.2249,12.2505,12.2078,12.2249,30675.0
2016-12-01 12:10:00,14.31,14.37,14.31,14.35,27746.0,12.2164,12.2676,12.2164,12.2505,27746.0
2016-12-01 12:20:00,14.36,14.39,14.35,14.36,30194.0,12.2591,12.2847,12.2505,12.2591,30194.0
2016-12-01 12:30:00,14.36,14.39,14.35,14.35,27055.0,12.2591,12.2847,12.2505,12.2505,27055.0
2016-12-01 12:40:00,14.35,14.36,14.31,14.32,36377.0,12.2505,12.2591,12.2164,12.2249,36377.0
2016-12-01 12:50:00,14.32,14.35,14.3,14.33,41294.0,12.2249,12.2505,12.2078,12.2335,41294.0
2016-12-01 13:00:00,14.32,14.32,14.28,14.28,42948.0,12.2249,12.2249,12.1908,12.1908,42948.0
2016-12-01 13:10:00,14.28,14.31,14.28,14.31,36507.0,12.1908,12.2164,12.1908,12.2164,36507.0
2016-12-01 13:20:00,14.3,14.38,14.28,14.36,52986.0,12.2078,12.2761,12.1908,12.2591,52986.0
2016-12-01 13:30:00,14.35,14.37,14.29,14.3,29589.0,12.2505,12.2676,12.1993,12.2078,29589.0
2016-12-01 13:40:00,14.3,14.31,14.28,14.29,47124.0,12.2078,12.2164,12.1908,12.1993,47124.0
2016-12-01 13:50:00,14.29,14.3,14.22,14.22,92114.0,12.1993,12.2078,12.1395,12.1395,92114.0
2016-12-01 14:00:00,14.22,14.24,14.2,14.21,18989.0,12.1395,12.1566,12.1225,12.131,18989.0
2016-12-01 14:10:00,14.21,14.24,14.2,14.22,29201.0,12.131,12.1566,12.1225,12.1395,29201.0
2016-12-01 14:20:00,14.22,14.23,14.2,14.2,11489.0,12.1395,12.1481,12.1225,12.1225,11489.0
2016-12-01 14:30:00,14.2,14.22,14.17,14.19,46193.0,12.1225,12.1395,12.0969,12.1139,46193.0
2016-12-01 14:40:00,14.19,14.2,14.17,14.18,21913.0,12.1139,12.1225,12.0969,12.1054,21913.0
2016-12-01 14:50:00,14.18,14.19,14.15,14.18,24834.0,12.1054,12.1139,12.0798,12.1054,24834.0
2016-12-01 15:00:00,14.18,14.2,14.17,14.18,25277.0,12.1054,12.1225,12.0969,12.1054,25277.0
2016-12-01 15:10:00,14.18,14.19,14.17,14.18,34359.0,12.1054,12.1139,12.0969,12.1054,34359.0
2016-12-01 15:20:00,14.17,14.2,14.15,14.19,77407.0,12.0969,12.1225,12.0798,12.1139,77407.0
2016-12-01 15:30:00,14.19,14.22,14.18,14.19,87620.0,12.1139,12.1395,12.1054,12.1139,87620.0
2016-12-01 15:40:00,14.19,14.23,14.17,14.22,118848.0,12.1139,12.1481,12.0969,12.1395,118848.0
2016-12-01 15:50:00,14.22,14.27,14.22,14.26,228614.0,12.1395,12.1822,12.1395,12.1737,228614.0
2016-12-02 09:30:00,14.21,14.49,14.19,14.44,128829.0,12.131,12.37,12.1139,12.3274,128829.0
2016-12-02 09:40:00,14.45,14.47,14.37,14.47,183737.0,12.3359,12.353,12.2676,12.353,183737.0
2016-12-02 09:50:00,14.46,14.6,14.43,14.6,346501.0,12.3444,12.4639,12.3188,12.4639,346501.0
2016-12-02 10:00:00,14.6,14.68,14.55,14.63,127958.0,12.4639,12.5322,12.4213,12.4896,127958.0
2016-12-02 10:10:00,14.64,14.64,14.52,14.53,85699.0,12.4981,12.4981,12.3957,12.4042,85699.0
2016-12-02 10:20:00,14.53,14.55,14.42,14.42,57944.0,12.4042,12.4213,12.3103,12.3103,57944.0
2016-12-02 10:30:00,14.43,14.46,14.39,14.44,62974.0,12.3188,12.3444,12.2847,12.3274,62974.0
2016-12-02 10:40:00,14.43,14.5,14.4,14.45,25955.0,12.3188,12.3786,12.2932,12.3359,25955.0
2016-12-02 10:50:00,14.46,14.5,14.44,14.49,66390.0,12.3444,12.3786,12.3274,12.37,66390.0
2016-12-02 11:00:00,14.49,14.54,14.46,14.51,67440.0,12.37,12.4127,12.3444,12.3871,67440.0
2016-12-02 11:10:00,14.51,14.53,14.4,14.4,39575.0,12.3871,12.4042,12.2932,12.2932,39575.0
2016-12-02 11:20:00,14.4,14.4,14.32,14.33,58088.0,12.2932,12.2932,12.2249,12.2335,58088.0
2016-12-02 11:30:00,14.32,14.38,14.32,14.37,108290.0,12.2249,12.2761,12.2249,12.2676,108290.0
2016-12-02 11:40:00,14.37,14.44,14.36,14.43,35432.0,12.2676,12.3274,12.2591,12.3188,35432.0
2016-12-02 11:50:00,14.43,14.45,14.41,14.44,32020.0,12.3188,12.3359,12.3017,12.3274,32020.0
2016-12-02 12:00:00,14.44,14.44,14.39,14.4,33676.0,12.3274,12.3274,12.2847,12.2932,33676.0
2016-12-02 12:10:00,14.4,14.41,14.37,14.4,35169.0,12.2932,12.3017,12.2676,12.2932,35169.0
2016-12-02 12:20:00,14.4,14.41,14.36,14.38,28553.0,12.2932,12.3017,12.2591,12.2761,28553.0
2016-12-02 12:30:00,14.37,14.39,14.35,14.37,29984.0,12.2676,12.2847,12.2505,12.2676,29984.0
2016-12-02 12:40:00,14.37,14.4,14.36,14.39,18110.0,12.2676,12.2932,12.2591,12.2847,18110.0
2016-12-02 12:50:00,14.39,14.45,14.38,14.43,59363.0,12.2847,12.3359,12.2761,12.3188,59363.0
2016-12-02 13:00:00,14.42,14.49,14.42,14.45,59058.0,12.3103,12.37,12.3103,12.3359,59058.0
2016-12-02 13:10:00,14.46,14.46,14.43,14.43,31424.0,12.3444,12.3444,12.3188,12.3188,31424.0
2016-12-02 13:20:00,14.44,14.44,14.41,14.44,34400.0,12.3274,12.3274,12.3017,12.3274,34400.0
2016-12-02 13:30:00,14.44,14.44,14.35,14.35,37251.0,12.3274,12.3274,12.2505,12.2505,37251.0
2016-12-02 13:40:00,14.34,14.34,14.29,14.33,47871.0,12.242,12.242,12.1993,12.2335,47871.0
2016-12-02 13:50:00,14.33,14.34,14.29,14.31,46260.0,12.2335,12.242,12.1993,12.2164,46260.0
2016-12-02 14:00:00,14.31,14.33,14.3,14.3,31850.0,12.2164,12.2335,12.2078,12.2078,31850.0
2016-12-02 14:10:00,14.29,14.33,14.29,14.31,26359.0,12.1993,12.2335,12.1993,12.2164,26359.0
2016-12-02 14:20:00,14.31,14.32,14.26,14.27,54622.0,12.2164,12.2249,12.1737,12.1822,54622.0
2016-12-02 14:30:00,14.28,14.29,14.25,14.26,28585.0,12.1908,12.1993,12.1652,12.1737,28585.0
2016-12-02 14:40:00,14.26,14.27,14.22,14.24,76031.0,12.1737,12.1822,12.1395,12.1566,76031.0
2016-12-02 14:50:00,14.25,14.29,14.24,14.28,14305.0,12.1652,12.1993,12.1566,12.1908,14305.0
2016-12-02 15:00:00,14.29,14.29,14.25,14.26,44805.0,12.1993,12.1993,12.1652,12.1737,44805.0
2016-12-02 15:10:00,14.27,14.28,14.25,14.27,34725.0,12.1822,12.1908,12.1652,12.1822,34725.0
2016-12-02 15:20:00,14.26,14.28,14.21,14.23,51650.0,12.1737,12.1908,12.131,12.1481,51650.0
2016-12-02 15:30:00,14.22,14.26,14.2,14.21,73961.0,12.1395,12.1737,12.1225,12.131,73961.0
2016-12-02 15:40:00,14.21,14.26,14.21,14.24,171582.0,12.131,12.1737,12.131,12.1566,171582.0
2016-12-02 15:50:00,14.23,14.24,14.2,14.2,233111.0,12.1481,12.1566,12.1225,12.1225,233111.0
2016-12-05 09:30:00,14.28,14.48,14.28,14.45,96207.0,12.1908,12.3615,12.1908,12.3359,96207.0
2016-12-05 09:40:00,14.46,14.58,14.44,14.51,96949.0,12.3444,12.4469,12.3274,12.3871,96949.0
2016-12-05 09:50:00,14.52,14.76,14.52,14.73,144285.0,12.3957,12.6005,12.3957,12.5749,144285.0
2016-12-05 10:00:00,14.73,14.8,14.71,14.79,87272.0,12.5749,12.6347,12.5579,12.6262,87272.0
2016-12-05 10:10:00,14.79,14.85,14.77,14.83,62259.0,12.6262,12.6774,12.6091,12.6603,62259.0
2016-12-05 10:20:00,14.82,14.84,14.77,14.82,79214.0,12.6518,12.6688,12.6091,12.6518,79214.0
2016-12-05 10:30:00,14.82,14.85,14.72,14.8,195880.0,12.6518,12.6774,12.5664,12.6347,195880.0
2016-12-05 10:40:00,14.79,14.84,14.78,14.84,65716.0,12.6262,12.6688,12.6176,12.6688,65716.0
2016-12-05 10:50:00,14.84,14.85,14.74,14.77,74104.0,12.6688,12.6774,12.5835,12.6091,74104.0
2016-12-05 11:00:00,14.77,14.82,14.75,14.8,57603.0,12.6091,12.6518,12.592,12.6347,57603.0
2016-12-05 11:10:00,14.79,14.82,14.77,14.82,32422.0,12.6262,12.6518,12.6091,12.6518,32422.0
2016-12-05 11:20:00,14.81,14.84,14.73,14.76,98352.0,12.6432,12.6688,12.5749,12.6005,98352.0
2016-12-05 11:30:00,14.77,14.8,14.74,14.77,34114.0,12.6091,12.6347,12.5835,12.6091,34114.0
2016-12-05 11:40:00,14.77,14.85,14.76,14.83,47527.0,12.6091,12.6774,12.6005,12.6603,47527.0
2016-12-05 11:50:00,14.83,14.85,14.8,14.83,31648.0,12.6603,12.6774,12.6347,12.6603,31648.0
2016-12-05 12:00:00,14.82,14.86,14.81,14.84,56541.0,12.6518,12.6859,12.6432,12.6688,56541.0
2016-12-05 12:10:00,14.84,14.85,14.82,14.83,32441.0,12.6688,12.6774,12.6518,12.6603,32441.0
2016-12-05 12:20:00,14.83,14.83,14.75,14.75,68693.0,12.6603,12.6603,12.592,12.592,68693.0
2016-12-05 12:30:00,14.76,14.8,14.74,14.75,35440.0,12.6005,12.6347,12.5835,12.592,35440.0
2016-12-05 12:40:00,14.74,14.79,14.74,14.75,35448.0,12.5835,12.6262,12.5835,12.592,35448.0
2016-12-05 12:50:00,14.75,14.76,14.72,14.76,18060.0,12.592,12.6005,12.5664,12.6005,18060.0
2016-12-05 13:00:00,14.76,14.79,14.73,14.77,54142.0,12.6005,12.6262,12.5749,12.6091,54142.0
2016-12-05 13:10:00,14.78,14.78,14.73,14.74,17159.0,12.6176,12.6176,12.5749,12.5835,17159.0
2016-12-05 13:20:00,14.73,14.79,14.71,14.79,49284.0,12.5749,12.6262,12.5579,12.6262,49284.0
2016-12-05 13:30:00,14.79,14.81,14.77,14.79,21321.0,12.6262,12.6432,12.6091,12.6262,21321.0
2016-12-05 13:40:00,14.78,14.8,14.75,14.75,22738.0,12.6176,12.6347,12.592,12.592,22738.0
2016-12-05 13:50:00,14.76,14.81,14.75,14.8,26910.0,12.6005,12.6432,12.592,12.6347,26910.0
2016-12-05 14:00:00,14.81,14.81,14.75,14.77,30653.0,12.6432,12.6432,12.592,12.6091,30653.0
2016-12-05 14:10:00,14.76,14.82,14.75,14.82,56364.0,12.6005,12.6518,12.592,12.6518,56364.0
2016-12-05 14:20:00,14.82,14.82,14.8,14.82,58460.0,12.6518,12.6518,12.6347,12.6518,58460.0
2016-12-05 14:30:00,14.81,14.92,14.8,14.91,91996.0,12.6432,12.7371,12.6347,12.7286,91996.0
2016-12-05 14:40:00,14.91,14.92,14.87,14.88,33783.0,12.7286,12.7371,12.6944,12.703,33783.0
2016-12-05 14:50:00,14.89,14.92,14.87,14.87,53620.0,12.7115,12.7371,12.6944,12.6944,53620.0
2016-12-05 15:00:00,14.88,14.89,14.83,14.83,48797.0,12.703,12.7115,12.6603,12.6603,48797.0
2016-12-05 15:10:00,14.83,14.9,14.83,14.9,68810.0,12.6603,12.7201,12.6603,12.7201,68810.0
2016-12-05 15:20:00,14.9,14.91,14.88,14.89,65401.0,12.7201,12.7286,12.703,12.7115,65401.0
2016-12-05 15:30:00,14.89,14.9,14.87,14.88,191905.0,12.7115,12.7201,12.6944,12.703,191905.0
2016-12-05 15:40:00,14.89,14.9,14.88,14.88,124643.0,12.7115,12.7201,12.703,12.703,124643.0
2016-12-05 15:50:00,14.89,14.92,14.88,14.9,329880.0,12.7115,12.7371,12.703,12.7201,329880.0
2016-12-06 09:30:00,14.98,15.04,14.8,14.83,63225.0,12.7884,12.8396,12.6347,12.6603,63225.0
2016-12-06 09:40:00,14.84,14.94,14.79,14.81,83089.0,12.6688,12.7542,12.6262,12.6432,83089.0
2016-12-06 09:50:00,14.82,14.91,14.8,14.81,53530.0,12.6518,12.7286,12.6347,12.6432,53530.0
2016-12-06 10:00:00,14.81,14.85,14.79,14.79,61646.0,12.6432,12.6774,12.6262,12.6262,61646.0
2016-12-06 10:10:00,14.79,14.83,14.79,14.81,85007.0,12.6262,12.6603,12.6262,12.6432,85007.0
2016-12-06 10:20:00,14.81,14.89,14.79,14.8,54779.0,12.6432,12.7115,12.6262,12.6347,54779.0
2016-12-06 10:30:00,14.81,14.85,14.81,14.84,59417.0,12.6432,12.6774,12.6432,12.6688,59417.0
2016-12-06 10:40:00,14.84,14.89,14.8,14.86,175085.0,12.6688,12.7115,12.6347,12.6859,175085.0
2016-12-06 10:50:00,14.86,14.95,14.85,14.93,50274.0,12.6859,12.7627,12.6774,12.7457,50274.0
2016-12-06 11:00:00,14.93,14.93,14.88,14.91,34286.0,12.7457,12.7457,12.703,12.7286,34286.0
2016-12-06 11:10:00,14.9,14.9,14.82,14.83,36792.0,12.7201,12.7201,12.6518,12.6603,36792.0
2016-12-06 11:20:00,14.83,14.89,14.82,14.85,41352.0,12.6603,12.7115,12.6518,12.6774,41352.0
2016-12-06 11:30:00,14.85,14.88,14.84,14.86,35118.0,12.6774,12.703,12.6688,12.6859,35118.0
2016-12-06 11:40:00,14.86,14.88,14.84,14.88,49049.0,12.6859,12.703,12.6688,12.703,49049.0
2016-12-06 11:50:00,14.89,14.93,14.88,14.93,35390.0,12.7115,12.7457,12.703,12.7457,35390.0
2016-12-06 12:00:00,14.92,14.95,14.89,14.93,59345.0,12.7371,12.7627,12.7115,12.7457,59345.0
2016-12-06 12:10:00,14.93,14.94,14.91,14.94,39712.0,12.7457,12.7542,12.7286,12.7542,39712.0
2016-12-06 12:20:00,14.94,15.0,14.92,15.0,74989.0,12.7542,12.8054,12.7371,12.8054,74989.0
2016-12-06 12:30:00,14.99,15.0,14.95,15.0,33636.0,12.7969,12.8054,12.7627,12.8054,33636.0
2016-12-06 12:40:00,14.99,15.05,14.98,15.03,46135.0,12.7969,12.8481,12.7884,12.831,46135.0
2016-12-06 12:50:00,15.03,15.09,15.02,15.07,43768.0,12.831,12.8823,12.8225,12.8652,43768.0
2016-12-06 13:00:00,15.07,15.12,15.06,15.08,55731.0,12.8652,12.9079,12.8566,12.8737,55731.0
2016-12-06 13:10:00,15.08,15.15,15.06,15.13,50386.0,12.8737,12.9335,12.8566,12.9164,50386.0
2016-12-06 13:20:00,15.13,15.15,15.09,15.1,44298.0,12.9164,12.9335,12.8823,12.8908,44298.0
2016-12-06 13:30:00,15.11,15.14,15.09,15.13,24928.0,12.8993,12.9249,12.8823,12.9164,24928.0
2016-12-06 13:40:00,15.13,15.15,15.12,15.14,41492.0,12.9164,12.9335,12.9079,12.9249,41492.0
2016-12-06 13:50:00,15.14,15.17,15.12,15.12,67470.0,12.9249,12.9506,12.9079,12.9079,67470.0
2016-12-06 14:00:00,15.12,15.19,15.12,15.17,59733.0,12.9079,12.9676,12.9079,12.9506,59733.0
2016-12-06 14:10:00,15.17,15.23,15.17,15.23,78220.0,12.9506,13.0018,12.9506,13.0018,78220.0
2016-12-06 14:20:00,15.23,15.26,15.22,15.25,65771.0,13.0018,13.0274,12.9932,13.0189,65771.0
2016-12-06 14:30:00,15.25,15.28,15.23,15.25,49124.0,13.0189,13.0445,13.0018,13.0189,49124.0
2016-12-06 14:40:00,15.25,15.3,15.24,15.28,45123.0,13.0189,13.0615,13.0103,13.0445,45123.0
2016-12-06 14:50:00,15.28,15.3,15.26,15.29,35829.0,13.0445,13.0615,13.0274,13.053,35829.0
2016-12-06 15:00:00,15.29,15.3,15.28,15.28,39283.0,13.053,13.0615,13.0445,13.0445,39283.0
2016-12-06 15:10:00,15.28,15.29,15.23,15.24,87207.0,13.0445,13.053,13.0018,13.0103,87207.0
2016-12-06 15:20:00,15.25,15.25,15.23,15.23,53840.0,13.0189,13.0189,13.0018,13.0018,53840.0
2016-12-06 15:30:00,15.23,15.29,15.23,15.27,99268.0,13.0018,13.053,13.0018,13.0359,99268.0
2016-12-06 15:40:00,15.27,15.29,15.22,15.27,136685.0,13.0359,13.053,12.9932,13.0359,136685.0
2016-12-06 15:50:00,15.26,15.31,15.26,15.28,342372.0,13.0274,13.0701,13.0274,13.0445,342372.0
2016-12-07 09:30:00,15.33,15.5,15.25,15.47,86543.0,13.0871,13.2323,13.0189,13.2067,86543.0
2016-12-07 09:40:00,15.46,15.56,15.35,15.37,94026.0,13.1981,13.2835,13.1042,13.1213,94026.0
2016-12-07 09:50:00,15.37,15.37,15.18,15.25,102008.0,13.1213,13.1213,12.9591,13.0189,102008.0
2016-12-07 10:00:00,15.24,15.33,15.23,15.31,87449.0,13.0103,13.0871,13.0018,13.0701,87449.0
2016-12-07 10:10:00,15.31,15.33,15.24,15.24,53436.0,13.0701,13.0871,13.0103,13.0103,53436.0
2016-12-07 10:20:00,15.24,15.28,15.21,15.26,64180.0,13.0103,13.0445,12.9847,13.0274,64180.0
2016-12-07 10:30:00,15.25,15.33,15.25,15.33,43330.0,13.0189,13.0871,13.0189,13.0871,43330.0
2016-12-07 10:40:00,15.33,15.45,15.33,15.43,82852.0,13.0871,13.1896,13.0871,13.1725,82852.0
2016-12-07 10:50:00,15.43,15.5,15.43,15.48,60415.0,13.1725,13.2323,13.1725,13.2152,60415.0
2016-12-07 11:00:00,15.47,15.49,15.43,15.44,38912.0,13.2067,13.2237,13.1725,13.1811,38912.0
2016-12-07 11:10:00,15.44,15.45,15.37,15.41,46168.0,13.1811,13.1896,13.1213,13.1554,46168.0
2016-12-07 11:20:00,15.41,15.45,15.39,15.45,28430.0,13.1554,13.1896,13.1384,13.1896,28430.0
2016-12-07 11:30:00,15.44,15.5,15.43,15.46,50166.0,13.1811,13.2323,13.1725,13.1981,50166.0
2016-12-07 11:40:00,15.46,15.57,15.45,15.55,49926.0,13.1981,13.292,13.1896,13.275,49926.0
2016-12-07 11:50:00,15.55,15.55,15.48,15.49,44509.0,13.275,13.275,13.2152,13.2237,44509.0
2016-12-07 12:00:00,15.49,15.53,15.47,15.5,39508.0,13.2237,13.2579,13.2067,13.2323,39508.0
2016-12-07 12:10:00,15.51,15.54,15.5,15.54,64712.0,13.2408,13.2664,13.2323,13.2664,64712.0
2016-12-07 12:20:00,15.55,15.58,15.53,15.57,40715.0,13.275,13.3006,13.2579,13.292,40715.0
2016-12-07 12:30:00,15.57,15.66,15.57,15.66,56465.0,13.292,13.3689,13.292,13.3689,56465.0
2016-12-07 12:40:00,15.67,15.71,15.65,15.7,50703.0,13.3774,13.4116,13.3603,13.403,50703.0
2016-12-07 12:50:00,15.7,15.77,15.67,15.76,66284.0,13.403,13.4628,13.3774,13.4542,66284.0
2016-12-07 13:00:00,15.76,15.79,15.74,15.78,83349.0,13.4542,13.4798,13.4372,13.4713,83349.0
2016-12-07 13:10:00,15.79,15.8,15.76,15.79,62808.0,13.4798,13.4884,13.4542,13.4798,62808.0
2016-12-07 13:20:00,15.79,15.87,15.78,15.82,100127.0,13.4798,13.5481,13.4713,13.5055,100127.0
2016-12-07 13:30:00,15.82,15.86,15.8,15.84,39655.0,13.5055,13.5396,13.4884,13.5225,39655.0
2016-12-07 13:40:00,15.83,15.85,15.78,15.79,42300.0,13.514,13.5311,13.4713,13.4798,42300.0
2016-12-07 13:50:00,15.79,15.79,15.74,15.77,80708.0,13.4798,13.4798,13.4372,13.4628,80708.0
2016-12-07 14:00:00,15.77,15.79,15.73,15.79,59818.0,13.4628,13.4798,13.4286,13.4798,59818.0
2016-12-07 14:10:00,15.79,15.8,15.77,15.79,36335.0,13.4798,13.4884,13.4628,13.4798,36335.0
2016-12-07 14:20:00,15.79,15.8,15.72,15.74,58894.0,13.4798,13.4884,13.4201,13.4372,58894.0
2016-12-07 14:30:00,15.74,15.77,15.72,15.75,35893.0,13.4372,13.4628,13.4201,13.4457,35893.0
2016-12-07 14:40:00,15.74,15.78,15.74,15.76,31397.0,13.4372,13.4713,13.4372,13.4542,31397.0
2016-12-07 14:50:00,15.77,15.79,15.76,15.78,23419.0,13.4628,13.4798,13.4542,13.4713,23419.0
2016-12-07 15:00:00,15.78,15.79,15.75,15.77,56224.0,13.4713,13.4798,13.4457,13.4628,56224.0
2016-12-07 15:10:00,15.77,15.84,15.76,15.84,38435.0,13.4628,13.5225,13.4542,13.5225,38435.0
2016-12-07 15:20:00,15.84,15.87,15.81,15.85,68331.0,13.5225,13.5481,13.4969,13.5311,68331.0
2016-12-07 15:30:00,15.84,15.86,15.82,15.83,100745.0,13.5225,13.5396,13.5055,13.514,100745.0
2016-12-07 15:40:00,15.83,15.84,15.76,15.76,149390.0,13.514,13.5225,13.4542,13.4542,149390.0
2016-12-07 15:50:00,15.77,15.78,15.74,15.76,244665.0,13.4628,13.4713,13.4372,13.4542,244665.0
2016-12-08 09:30:00,15.88,15.98,15.77,15.97,107272.0,13.5567,13.642,13.4628,13.6335,107272.0
2016-12-08 09:40:00,15.99,16.11,15.98,16.07,136367.0,13.6506,13.753,13.642,13.7189,136367.0
2016-12-08 09:50:00,16.07,16.24,16.05,16.2,200691.0,13.7189,13.864,13.7018,13.8299,200691.0
2016-12-08 10:00:00,16.2,16.2,16.04,16.04,146402.0,13.8299,13.8299,13.6933,13.6933,146402.0
2016-12-08 10:10:00,16.04,16.04,15.96,15.99,56777.0,13.6933,13.6933,13.625,13.6506,56777.0
2016-12-08 10:20:00,15.99,16.01,15.94,16.01,55951.0,13.6506,13.6677,13.6079,13.6677,55951.0
2016-12-08 10:30:00,16.0,16.08,15.97,16.08,90081.0,13.6591,13.7274,13.6335,13.7274,90081.0
2016-12-08 10:40:00,16.08,16.21,16.08,16.14,119279.0,13.7274,13.8384,13.7274,13.7786,119279.0
2016-12-08 10:50:00,16.13,16.16,16.04,16.06,63342.0,13.7701,13.7957,13.6933,13.7103,63342.0
2016-12-08 11:00:00,16.06,16.18,16.06,16.17,110331.0,13.7103,13.8128,13.7103,13.8043,110331.0
2016-12-08 11:10:00,16.17,16.25,16.15,16.23,160178.0,13.8043,13.8725,13.7872,13.8555,160178.0
2016-12-08 11:20:00,16.21,16.25,16.18,16.24,108666.0,13.8384,13.8725,13.8128,13.864,108666.0
2016-12-08 11:30:00,16.23,16.23,16.15,16.2,65637.0,13.8555,13.8555,13.7872,13.8299,65637.0
2016-12-08 11:40:00,16.2,16.3,16.19,16.25,139873.0,13.8299,13.9152,13.8213,13.8725,139873.0
2016-12-08 11:50:00,16.25,16.26,16.16,16.2,49409.0,13.8725,13.8811,13.7957,13.8299,49409.0
2016-12-08 12:00:00,16.21,16.22,16.16,16.2,74350.0,13.8384,13.8469,13.7957,13.8299,74350.0
2016-12-08 12:10:00,16.2,16.27,16.19,16.24,90798.0,13.8299,13.8896,13.8213,13.864,90798.0
2016-12-08 12:20:00,16.23,16.34,16.22,16.34,70733.0,13.8555,13.9494,13.8469,13.9494,70733.0
2016-12-08 12:30:00,16.34,16.36,16.31,16.32,45424.0,13.9494,13.9665,13.9238,13.9323,45424.0
2016-12-08 12:40:00,16.32,16.35,16.29,16.35,42844.0,13.9323,13.9579,13.9067,13.9579,42844.0
2016-12-08 12:50:00,16.34,16.35,16.28,16.28,35355.0,13.9494,13.9579,13.8982,13.8982,35355.0
2016-12-08 13:00:00,16.27,16.28,16.19,16.2,26330.0,13.8896,13.8982,13.8213,13.8299,26330.0
2016-12-08 13:10:00,16.21,16.26,16.2,16.22,84890.0,13.8384,13.8811,13.8299,13.8469,84890.0
2016-12-08 13:20:00,16.22,16.31,16.22,16.27,133632.0,13.8469,13.9238,13.8469,13.8896,133632.0
2016-12-08 13:30:00,16.27,16.33,16.27,16.32,43535.0,13.8896,13.9408,13.8896,13.9323,43535.0
2016-12-08 13:40:00,16.32,16.32,16.26,16.27,34577.0,13.9323,13.9323,13.8811,13.8896,34577.0
2016-12-08 13:50:00,16.27,16.3,16.25,16.29,46812.0,13.8896,13.9152,13.8725,13.9067,46812.0
2016-12-08 14:00:00,16.28,16.28,16.23,16.25,46753.0,13.8982,13.8982,13.8555,13.8725,46753.0
2016-12-08 14:10:00,16.26,16.29,16.25,16.26,144142.0,13.8811,13.9067,13.8725,13.8811,144142.0
2016-12-08 14:20:00,16.26,16.3,16.24,16.29,102753.0,13.8811,13.9152,13.864,13.9067,102753.0
2016-12-08 14:30:00,16.29,16.3,16.24,16.25,54261.0,13.9067,13.9152,13.864,13.8725,54261.0
2016-12-08 14:40:00,16.24,16.25,16.19,16.2,48602.0,13.864,13.8725,13.8213,13.8299,48602.0
2016-12-08 14:50:00,16.2,16.23,16.2,16.23,30657.0,13.8299,13.8555,13.8299,13.8555,30657.0
2016-12-08 15:00:00,16.22,16.25,16.21,16.23,58968.0,13.8469,13.8725,13.8384,13.8555,58968.0
2016-12-08 15:10:00,16.23,16.25,16.21,16.23,36228.0,13.8555,13.8725,13.8384,13.8555,36228.0
2016-12-08 15:20:00,16.23,16.26,16.21,16.25,57278.0,13.8555,13.8811,13.8384,13.8725,57278.0
2016-12-08 15:30:00,16.24,16.27,16.23,16.27,102117.0,13.864,13.8896,13.8555,13.8896,102117.0
2016-12-08 15:40:00,16.28,16.29,16.23,16.23,118989.0,13.8982,13.9067,13.8555,13.8555,118989.0
2016-12-08 15:50:00,16.23,16.28,16.23,16.24,308030.0,13.8555,13.8982,13.8555,13.864,308030.0
2016-12-09 09:30:00,15.95,16.13,15.93,15.96,165272.0,13.6164,13.7701,13.5994,13.625,165272.0
2016-12-09 09:40:00,15.97,16.12,15.95,16.06,65428.0,13.6335,13.7616,13.6164,13.7103,65428.0
2016-12-09 09:50:00,16.08,16.18,15.98,16.0,65282.0,13.7274,13.8128,13.642,13.6591,65282.0
2016-12-09 10:00:00,16.0,16.05,15.88,15.95,83347.0,13.6591,13.7018,13.5567,13.6164,83347.0
2016-12-09 10:10:00,15.94,15.97,15.89,15.93,45883.0,13.6079,13.6335,13.5652,13.5994,45883.0
2016-12-09 10:20:00,15.91,15.93,15.87,15.92,53598.0,13.5823,13.5994,13.5481,13.5908,53598.0
2016-12-09 10:30:00,15.92,16.0,15.91,15.92,50248.0,13.5908,13.6591,13.5823,13.5908,50248.0
2016-12-09 10:40:00,15.92,15.93,15.89,15.93,36473.0,13.5908,13.5994,13.5652,13.5994,36473.0
2016-12-09 10:50:00,15.94,15.95,15.84,15.87,53492.0,13.6079,13.6164,13.5225,13.5481,53492.0
2016-12-09 11:00:00,15.87,15.91,15.85,15.91,39571.0,13.5481,13.5823,13.5311,13.5823,39571.0
2016-12-09 11:10:00,15.9,15.96,15.9,15.95,37269.0,13.5738,13.625,13.5738,13.6164,37269.0
2016-12-09 11:20:00,15.95,15.97,15.86,15.89,63471.0,13.6164,13.6335,13.5396,13.5652,63471.0
2016-12-09 11:30:00,15.89,15.92,15.88,15.89,54874.0,13.5652,13.5908,13.5567,13.5652,54874.0
2016-12-09 11:40:00,15.89,15.91,15.87,15.89,37713.0,13.5652,13.5823,13.5481,13.5652,37713.0
2016-12-09 11:50:00,15.89,15.94,15.89,15.9,27080.0,13.5652,13.6079,13.5652,13.5738,27080.0
2016-12-09 12:00:00,15.9,15.91,15.82,15.82,32747.0,13.5738,13.5823,13.5055,13.5055,32747.0
2016-12-09 12:10:00,15.83,15.84,15.81,15.83,31153.0,13.514,13.5225,13.4969,13.514,31153.0
2016-12-09 12:20:00,15.83,15.88,15.83,15.86,34167.0,13.514,13.5567,13.514,13.5396,34167.0
2016-12-09 12:30:00,15.87,15.87,15.83,15.84,21732.0,13.5481,13.5481,13.514,13.5225,21732.0
2016-12-09 12:40:00,15.84,15.84,15.81,15.82,19928.0,13.5225,13.5225,13.4969,13.5055,19928.0
2016-12-09 12:50:00,15.83,15.85,15.81,15.81,22651.0,13.514,13.5311,13.4969,13.4969,22651.0
2016-12-09 13:00:00,15.82,15.85,15.8,15.84,38329.0,13.5055,13.5311,13.4884,13.5225,38329.0
2016-12-09 13:10:00,15.84,15.85,15.82,15.84,45542.0,13.5225,13.5311,13.5055,13.5225,45542.0
2016-12-09 13:20:00,15.85,15.87,15.83,15.87,36560.0,13.5311,13.5481,13.514,13.5481,36560.0
2016-12-09 13:30:00,15.87,15.87,15.83,15.84,24047.0,13.5481,13.5481,13.514,13.5225,24047.0
2016-12-09 13:40:00,15.84,15.85,15.82,15.85,20760.0,13.5225,13.5311,13.5055,13.5311,20760.0
2016-12-09 13:50:00,15.86,15.88,15.85,15.87,37422.0,13.5396,13.5567,13.5311,13.5481,37422.0
2016-12-09 14:00:00,15.88,15.92,15.87,15.88,74713.0,13.5567,13.5908,13.5481,13.5567,74713.0
2016-12-09 14:10:00,15.87,15.89,15.87,15.87,33252.0,13.5481,13.5652,13.5481,13.5481,33252.0
2016-12-09 14:20:00,15.88,15.9,15.86,15.87,26680.0,13.5567,13.5738,13.5396,13.5481,26680.0
2016-12-09 14:30:00,15.87,15.89,15.86,15.87,33497.0,13.5481,13.5652,13.5396,13.5481,33497.0
2016-12-09 14:40:00,15.87,15.87,15.81,15.82,25721.0,13.5481,13.5481,13.4969,13.5055,25721.0
2016-12-09 14:50:00,15.82,15.83,15.77,15.78,55590.0,13.5055,13.514,13.4628,13.4713,55590.0
2016-12-09 15:00:00,15.79,15.79,15.76,15.76,48334.0,13.4798,13.4798,13.4542,13.4542,48334.0
2016-12-09 15:10:00,15.76,15.78,15.74,15.74,63237.0,13.4542,13.4713,13.4372,13.4372,63237.0
2016-12-09 15:20:00,15.74,15.76,15.74,15.76,20341.0,13.4372,13.4542,13.4372,13.4542,20341.0
2016-12-09 15:30:00,15.76,15.78,15.75,15.76,106937.0,13.4542,13.4713,13.4457,13.4542,106937.0
2016-12-09 15:40:00,15.77,15.82,15.75,15.79,156022.0,13.4628,13.5055,13.4457,13.4798,156022.0
2016-12-09 15:50:00,15.79,15.81,15.77,15.79,154431.0,13.4798,13.4969,13.4628,13.4798,154431.0
2016-12-12 09:30:00,15.46,15.68,15.42,15.52,136513.0,13.1981,13.3859,13.164,13.2493,136513.0
2016-12-12 09:40:00,15.51,15.6,15.5,15.57,83566.0,13.2408,13.3176,13.2323,13.292,83566.0
2016-12-12 09:50:00,15.57,15.6,15.32,15.36,145342.0,13.292,13.3176,13.0786,13.1128,145342.0
2016-12-12 10:00:00,15.36,15.45,15.31,15.31,59128.0,13.1128,13.1896,13.0701,13.0701,59128.0
2016-12-12 10:10:00,15.31,15.31,15.13,15.14,133661.0,13.0701,13.0701,12.9164,12.9249,133661.0
2016-12-12 10:20:00,15.13,15.15,15.08,15.11,118431.0,12.9164,12.9335,12.8737,12.8993,118431.0
2016-12-12 10:30:00,15.11,15.29,15.11,15.29,138901.0,12.8993,13.053,12.8993,13.053,138901.0
2016-12-12 10:40:00,15.29,15.29,15.14,15.16,51792.0,13.053,13.053,12.9249,12.942,51792.0
2016-12-12 10:50:00,15.15,15.21,15.14,15.2,43582.0,12.9335,12.9847,12.9249,12.9762,43582.0
2016-12-12 11:00:00,15.2,15.21,15.14,15.16,33809.0,12.9762,12.9847,12.9249,12.942,33809.0
2016-12-12 11:10:00,15.16,15.18,15.12,15.14,43827.0,12.942,12.9591,12.9079,12.9249,43827.0
2016-12-12 11:20:00,15.14,15.17,15.13,15.14,26103.0,12.9249,12.9506,12.9164,12.9249,26103.0
2016-12-12 11:30:00,15.14,15.17,15.1,15.11,29689.0,12.9249,12.9506,12.8908,12.8993,29689.0
2016-12-12 11:40:00,15.1,15.1,15.02,15.04,81550.0,12.8908,12.8908,12.8225,12.8396,81550.0
2016-12-12 11:50:00,15.03,15.05,15.01,15.04,44799.0,12.831,12.8481,12.814,12.8396,44799.0
2016-12-12 12:00:00,15.04,15.04,14.99,15.04,39327.0,12.8396,12.8396,12.7969,12.8396,39327.0
2016-12-12 12:10:00,15.05,15.09,15.03,15.07,25815.0,12.8481,12.8823,12.831,12.8652,25815.0
2016-12-12 12:20:00,15.07,15.08,15.03,15.04,54329.0,12.8652,12.8737,12.831,12.8396,54329.0
2016-12-12 12:30:00,15.04,15.06,15.0,15.06,54267.0,12.8396,12.8566,12.8054,12.8566,54267.0
2016-12-12 12:40:00,15.05,15.06,14.99,15.0,43600.0,12.8481,12.8566,12.7969,12.8054,43600.0
2016-12-12 12:50:00,15.0,15.01,14.91,14.91,66932.0,12.8054,12.814,12.7286,12.7286,66932.0
2016-12-12 13:00:00,14.92,14.95,14.92,14.93,74997.0,12.7371,12.7627,12.7371,12.7457,74997.0
2016-12-12 13:10:00,14.93,14.94,14.9,14.92,34613.0,12.7457,12.7542,12.7201,12.7371,34613.0
2016-12-12 13:20:00,14.91,14.91,14.87,14.88,50090.0,12.7286,12.7286,12.6944,12.703,50090.0
2016-12-12 13:30:00,14.87,14.89,14.82,14.84,90621.0,12.6944,12.7115,12.6518,12.6688,90621.0
2016-12-12 13:40:00,14.85,14.91,14.84,14.87,48684.0,12.6774,12.7286,12.6688,12.6944,48684.0
2016-12-12 13:50:00,14.87,14.88,14.85,14.87,26084.0,12.6944,12.703,12.6774,12.6944,26084.0
2016-12-12 14:00:00,14.87,14.91,14.85,14.87,40044.0,12.6944,12.7286,12.6774,12.6944,40044.0
2016-12-12 14:10:00,14.87,14.92,14.86,14.92,40191.0,12.6944,12.7371,12.6859,12.7371,40191.0
2016-12-12 14:20:00,14.91,14.92,14.85,14.85,29363.0,12.7286,12.7371,12.6774,12.6774,29363.0
2016-12-12 14:30:00,14.86,14.88,14.8,14.8,53921.0,12.6859,12.703,12.6347,12.6347,53921.0
2016-12-12 14:40:00,14.81,14.81,14.75,14.76,59757.0,12.6432,12.6432,12.592,12.6005,59757.0
2016-12-12 14:50:00,14.76,14.76,14.73,14.73,67422.0,12.6005,12.6005,12.5749,12.5749,67422.0
2016-12-12 15:00:00,14.73,14.74,14.71,14.73,51462.0,12.5749,12.5835,12.5579,12.5749,51462.0
2016-12-12 15:10:00,14.73,14.73,14.69,14.7,51068.0,12.5749,12.5749,12.5408,12.5493,51068.0
2016-12-12 15:20:00,14.7,14.71,14.68,14.68,56220.0,12.5493,12.5579,12.5322,12.5322,56220.0
2016-12-12 15:30:00,14.68,14.69,14.64,14.67,218095.0,12.5322,12.5408,12.4981,12.5237,218095.0
2016-12-12 15:40:00,14.67,14.69,14.64,14.64,269698.0,12.5237,12.5408,12.4981,12.4981,269698.0
2016-12-12 15:50:00,14.65,14.77,14.64,14.73,580296.0,12.5066,12.6091,12.4981,12.5749,580296.0
2016-12-13 09:30:00,14.86,14.89,14.61,14.73,151015.0,12.6859,12.7115,12.4725,12.5749,151015.0
2016-12-13 09:40:00,14.72,14.99,14.72,14.85,143437.0,12.5664,12.7969,12.5664,12.6774,143437.0
2016-12-13 09:50:00,14.86,14.89,14.68,14.71,83499.0,12.6859,12.7115,12.5322,12.5579,83499.0
2016-12-13 10:00:00,14.71,14.72,14.67,14.71,75580.0,12.5579,12.5664,12.5237,12.5579,75580.0
2016-12-13 10:10:00,14.71,14.72,14.65,14.68,64552.0,12.5579,12.5664,12.5066,12.5322,64552.0
2016-12-13 10:20:00,14.68,14.72,14.65,14.65,72341.0,12.5322,12.5664,12.5066,12.5066,72341.0
2016-12-13 10:30:00,14.65,14.65,14.48,14.53,206457.0,12.5066,12.5066,12.3615,12.4042,206457.0
2016-12-13 10:40:00,14.53,14.55,14.5,14.55,59039.0,12.4042,12.4213,12.3786,12.4213,59039.0
2016-12-13 10:50:00,14.55,14.62,14.52,14.61,59294.0,12.4213,12.481,12.3957,12.4725,59294.0
2016-12-13 11:00:00,14.62,14.63,14.58,14.6,51150.0,12.481,12.4896,12.4469,12.4639,51150.0
2016-12-13 11:10:00,14.6,14.7,14.6,14.68,125486.0,12.4639,12.5493,12.4639,12.5322,125486.0
2016-12-13 11:20:00,14.68,14.77,14.68,14.77,67835.0,12.5322,12.6091,12.5322,12.6091,67835.0
2016-12-13 11:30:00,14.77,14.77,14.69,14.69,64825.0,12.6091,12.6091,12.5408,12.5408,64825.0
2016-12-13 11:40:00,14.7,14.71,14.64,14.71,41522.0,12.5493,12.5579,12.4981,12.5579,41522.0
2016-12-13 11:50:00,14.71,14.78,14.7,14.76,41351.0,12.5579,12.6176,12.5493,12.6005,41351.0
2016-12-13 12:00:00,14.77,14.84,14.77,14.81,38069.0,12.6091,12.6688,12.6091,12.6432,38069.0
2016-12-13 12:10:00,14.8,14.82,14.78,14.78,25077.0,12.6347,12.6518,12.6176,12.6176,25077.0
2016-12-13 12:20:00,14.79,14.8,14.74,14.75,33889.0,12.6262,12.6347,12.5835,12.592,33889.0
2016-12-13 12:30:00,14.76,14.78,14.74,14.76,24575.0,12.6005,12.6176,12.5835,12.6005,24575.0
2016-12-13 12:40:00,14.77,14.77,14.73,14.75,51257.0,12.6091,12.6091,12.5749,12.592,51257.0
2016-12-13 12:50:00,14.75,14.77,14.72,14.73,20053.0,12.592,12.6091,12.5664,12.5749,20053.0
2016-12-13 13:00:00,14.72,14.81,14.72,14.8,45994.0,12.5664,12.6432,12.5664,12.6347,45994.0
2016-12-13 13:10:00,14.8,14.86,14.8,14.85,28729.0,12.6347,12.6859,12.6347,12.6774,28729.0
2016-12-13 13:20:00,14.86,14.86,14.77,14.77,42040.0,12.6859,12.6859,12.6091,12.6091,42040.0
2016-12-13 13:30:00,14.78,14.81,14.76,14.79,60727.0,12.6176,12.6432,12.6005,12.6262,60727.0
2016-12-13 13:40:00,14.78,14.8,14.76,14.77,41261.0,12.6176,12.6347,12.6005,12.6091,41261.0
2016-12-13 13:50:00,14.77,14.78,14.74,14.74,17771.0,12.6091,12.6176,12.5835,12.5835,17771.0
2016-12-13 14:00:00,14.74,14.75,14.7,14.7,41170.0,12.5835,12.592,12.5493,12.5493,41170.0
2016-12-13 14:10:00,14.7,14.71,14.67,14.7,35610.0,12.5493,12.5579,12.5237,12.5493,35610.0
2016-12-13 14:20:00,14.69,14.71,14.64,14.66,43274.0,12.5408,12.5579,12.4981,12.5152,43274.0
2016-12-13 14:30:00,14.66,14.68,14.57,14.59,84524.0,12.5152,12.5322,12.4383,12.4554,84524.0
2016-12-13 14:40:00,14.6,14.61,14.58,14.6,51166.0,12.4639,12.4725,12.4469,12.4639,51166.0
2016-12-13 14:50:00,14.6,14.62,14.55,14.57,51977.0,12.4639,12.481,12.4213,12.4383,51977.0
2016-12-13 15:00:00,14.56,14.57,14.55,14.56,52120.0,12.4298,12.4383,12.4213,12.4298,52120.0
2016-12-13 15:10:00,14.56,14.56,14.5,14.53,149825.0,12.4298,12.4298,12.3786,12.4042,149825.0
2016-12-13 15:20:00,14.53,14.53,14.5,14.5,59241.0,12.4042,12.4042,12.3786,12.3786,59241.0
2016-12-13 15:30:00,14.5,14.51,14.49,14.49,99984.0,12.3786,12.3871,12.37,12.37,99984.0
2016-12-13 15:40:00,14.5,14.51,14.46,14.46,141746.0,12.3786,12.3871,12.3444,12.3444,141746.0
2016-12-13 15:50:00,14.46,14.47,14.44,14.44,294912.0,12.3444,12.353,12.3274,12.3274,294912.0
2016-12-14 09:30:00,14.51,14.66,14.31,14.37,86816.0,12.3871,12.5152,12.2164,12.2676,86816.0
2016-12-14 09:40:00,14.38,14.38,14.25,14.27,144044.0,12.2761,12.2761,12.1652,12.1822,144044.0
2016-12-14 09:50:00,14.26,14.29,14.17,14.18,167579.0,12.1737,12.1993,12.0969,12.1054,167579.0
2016-12-14 10:00:00,14.18,14.19,14.03,14.03,265816.0,12.1054,12.1139,11.9773,11.9773,265816.0
2016-12-14 10:10:00,14.03,14.07,13.92,13.93,354180.0,11.9773,12.0115,11.8834,11.892,354180.0
2016-12-14 10:20:00,13.92,14.14,13.91,14.09,178175.0,11.8834,12.0712,11.8749,12.0286,178175.0
2016-12-14 10:30:00,14.1,14.16,14.0,14.03,72533.0,12.0371,12.0883,11.9517,11.9773,72533.0
2016-12-14 10:40:00,14.03,14.05,13.94,13.96,81878.0,11.9773,11.9944,11.9005,11.9176,81878.0
2016-12-14 10:50:00,13.96,14.04,13.91,14.03,84681.0,11.9176,11.9859,11.8749,11.9773,84681.0
2016-12-14 11:00:00,14.02,14.04,13.95,13.96,67248.0,11.9688,11.9859,11.909,11.9176,67248.0
2016-12-14 11:10:00,13.96,13.97,13.94,13.95,64768.0,11.9176,11.9261,11.9005,11.909,64768.0
2016-12-14 11:20:00,13.95,14.0,13.94,13.98,74433.0,11.909,11.9517,11.9005,11.9347,74433.0
2016-12-14 11:30:00,13.98,14.06,13.97,14.05,328900.0,11.9347,12.003,11.9261,11.9944,328900.0
2016-12-14 11:40:00,14.05,14.05,13.99,14.02,71920.0,11.9944,11.9944,11.9432,11.9688,71920.0
2016-12-14 11:50:00,14.02,14.04,13.99,14.0,59849.0,11.9688,11.9859,11.9432,11.9517,59849.0
2016-12-14 12:00:00,14.01,14.01,13.96,13.96,44108.0,11.9603,11.9603,11.9176,11.9176,44108.0
2016-12-14 12:10:00,13.96,14.03,13.96,14.03,60724.0,11.9176,11.9773,11.9176,11.9773,60724.0
2016-12-14 12:20:00,14.03,14.04,14.0,14.01,38125.0,11.9773,11.9859,11.9517,11.9603,38125.0
2016-12-14 12:30:00,14.01,14.04,14.01,14.03,30871.0,11.9603,11.9859,11.9603,11.9773,30871.0
2016-12-14 12:40:00,14.04,14.04,13.97,13.98,38679.0,11.9859,11.9859,11.9261,11.9347,38679.0
2016-12-14 12:50:00,13.98,14.04,13.96,14.04,69695.0,11.9347,11.9859,11.9176,11.9859,69695.0
2016-12-14 13:00:00,14.04,14.06,14.01,14.01,29146.0,11.9859,12.003,11.9603,11.9603,29146.0
2016-12-14 13:10:00,14.02,14.06,14.01,14.03,32937.0,11.9688,12.003,11.9603,11.9773,32937.0
2016-12-14 13:20:00,14.03,14.12,14.02,14.12,63462.0,11.9773,12.0542,11.9688,12.0542,63462.0
2016-12-14 13:30:00,14.12,14.19,14.11,14.18,55063.0,12.0542,12.1139,12.0456,12.1054,55063.0
2016-12-14 13:40:00,14.17,14.19,14.15,14.19,46270.0,12.0969,12.1139,12.0798,12.1139,46270.0
2016-12-14 13:50:00,14.19,14.24,14.18,14.24,40294.0,12.1139,12.1566,12.1054,12.1566,40294.0
2016-12-14 14:00:00,14.23,14.25,14.13,14.17,88104.0,12.1481,12.1652,12.0627,12.0969,88104.0
2016-12-14 14:10:00,14.17,14.17,14.01,14.04,82891.0,12.0969,12.0969,11.9603,11.9859,82891.0
2016-12-14 14:20:00,14.06,14.09,13.97,13.97,89213.0,12.003,12.0286,11.9261,11.9261,89213.0
2016-12-14 14:30:00,13.97,14.08,13.97,14.08,58191.0,11.9261,12.02,11.9261,12.02,58191.0
2016-12-14 14:40:00,14.08,14.11,13.99,14.01,62644.0,12.02,12.0456,11.9432,11.9603,62644.0
2016-12-14 14:50:00,14.01,14.03,13.98,13.98,57348.0,11.9603,11.9773,11.9347,11.9347,57348.0
2016-12-14 15:00:00,13.97,14.02,13.95,13.96,63361.0,11.9261,11.9688,11.909,11.9176,63361.0
2016-12-14 15:10:00,13.96,13.99,13.95,13.97,75562.0,11.9176,11.9432,11.909,11.9261,75562.0
2016-12-14 15:20:00,13.97,14.0,13.95,13.99,72988.0,11.9261,11.9517,11.909,11.9432,72988.0
2016-12-14 15:30:00,13.99,13.99,13.93,13.93,389693.0,11.9432,11.9432,11.892,11.892,389693.0
2016-12-14 15:40:00,13.93,13.94,13.89,13.89,292431.0,11.892,11.9005,11.8578,11.8578,292431.0
2016-12-14 15:50:00,13.89,13.9,13.84,13.86,645760.0,11.8578,11.8664,11.8151,11.8322,645760.0
2016-12-15 09:30:00,13.93,14.0,13.81,13.89,85468.0,11.892,11.9517,11.7895,11.8578,85468.0
2016-12-15 09:40:00,13.91,14.05,13.9,13.94,63133.0,11.8749,11.9944,11.8664,11.9005,63133.0
2016-12-15 09:50:00,13.94,14.0,13.92,13.98,75606.0,11.9005,11.9517,11.8834,11.9347,75606.0
2016-12-15 10:00:00,13.99,13.99,13.92,13.94,98631.0,11.9432,11.9432,11.8834,11.9005,98631.0
2016-12-15 10:10:00,13.94,13.97,13.89,13.9,89912.0,11.9005,11.9261,11.8578,11.8664,89912.0
2016-12-15 10:20:00,13.9,13.94,13.89,13.92,72986.0,11.8664,11.9005,11.8578,11.8834,72986.0
2016-12-15 10:30:00,13.92,13.99,13.92,13.98,40253.0,11.8834,11.9432,11.8834,11.9347,40253.0
2016-12-15 10:40:00,13.99,13.99,13.82,13.86,69181.0,11.9432,11.9432,11.7981,11.8322,69181.0
2016-12-15 10:50:00,13.86,13.91,13.8,13.81,102063.0,11.8322,11.8749,11.781,11.7895,102063.0
2016-12-15 11:00:00,13.81,13.83,13.77,13.78,111576.0,11.7895,11.8066,11.7554,11.7639,111576.0
2016-12-15 11:10:00,13.78,13.79,13.61,13.62,130260.0,11.7639,11.7725,11.6188,11.6273,130260.0
2016-12-15 11:20:00,13.62,13.65,13.55,13.57,112456.0,11.6273,11.6529,11.5676,11.5846,112456.0
2016-12-15 11:30:00,13.58,13.58,13.5,13.52,85350.0,11.5932,11.5932,11.5249,11.542,85350.0
2016-12-15 11:40:00,13.52,13.58,13.48,13.5,109575.0,11.542,11.5932,11.5078,11.5249,109575.0
2016-12-15 11:50:00,13.5,13.52,13.46,13.47,47827.0,11.5249,11.542,11.4907,11.4993,47827.0
2016-12-15 12:00:00,13.48,13.49,13.45,13.47,67420.0,11.5078,11.5163,11.4822,11.4993,67420.0
2016-12-15 12:10:00,13.47,13.49,13.46,13.46,48303.0,11.4993,11.5163,11.4907,11.4907,48303.0
2016-12-15 12:20:00,13.46,13.46,13.4,13.43,120366.0,11.4907,11.4907,11.4395,11.4651,120366.0
2016-12-15 12:30:00,13.44,13.46,13.41,13.42,47041.0,11.4737,11.4907,11.4481,11.4566,47041.0
2016-12-15 12:40:00,13.41,13.44,13.4,13.42,56219.0,11.4481,11.4737,11.4395,11.4566,56219.0
2016-12-15 12:50:00,13.41,13.42,13.38,13.39,91835.0,11.4481,11.4566,11.4224,11.431,91835.0
2016-12-15 13:00:00,13.4,13.43,13.39,13.4,50108.0,11.4395,11.4651,11.431,11.4395,50108.0
2016-12-15 13:10:00,13.4,13.44,13.4,13.43,52488.0,11.4395,11.4737,11.4395,11.4651,52488.0
2016-12-15 13:20:00,13.44,13.44,13.4,13.44,72904.0,11.4737,11.4737,11.4395,11.4737,72904.0
2016-12-15 13:30:00,13.43,13.46,13.42,13.44,46809.0,11.4651,11.4907,11.4566,11.4737,46809.0
2016-12-15 13:40:00,13.43,13.45,13.41,13.42,85962.0,11.4651,11.4822,11.4481,11.4566,85962.0
2016-12-15 13:50:00,13.42,13.44,13.37,13.38,61071.0,11.4566,11.4737,11.4139,11.4224,61071.0
2016-12-15 14:00:00,13.37,13.39,13.36,13.38,54495.0,11.4139,11.431,11.4054,11.4224,54495.0
2016-12-15 14:10:00,13.38,13.41,13.37,13.39,52606.0,11.4224,11.4481,11.4139,11.431,52606.0
2016-12-15 14:20:00,13.39,13.42,13.38,13.4,44020.0,11.431,11.4566,11.4224,11.4395,44020.0
2016-12-15 14:30:00,13.39,13.41,13.38,13.41,42697.0,11.431,11.4481,11.4224,11.4481,42697.0
2016-12-15 14:40:00,13.41,13.41,13.36,13.37,36908.0,11.4481,11.4481,11.4054,11.4139,36908.0
2016-12-15 14:50:00,13.37,13.38,13.35,13.36,49727.0,11.4139,11.4224,11.3968,11.4054,49727.0
2016-12-15 15:00:00,13.37,13.4,13.35,13.38,48063.0,11.4139,11.4395,11.3968,11.4224,48063.0
2016-12-15 15:10:00,13.38,13.41,13.38,13.39,43168.0,11.4224,11.4481,11.4224,11.431,43168.0
2016-12-15 15:20:00,13.4,13.4,13.35,13.36,56505.0,11.4395,11.4395,11.3968,11.4054,56505.0
2016-12-15 15:30:00,13.35,13.38,13.35,13.38,71115.0,11.3968,11.4224,11.3968,11.4224,71115.0
2016-12-15 15:40:00,13.38,13.4,13.36,13.37,238128.0,11.4224,11.4395,11.4054,11.4139,238128.0
2016-12-15 15:50:00,13.37,13.39,13.36,13.36,280142.0,11.4139,11.431,11.4054,11.4054,280142.0
2016-12-16 09:30:00,13.42,13.45,13.32,13.39,291690.0,11.4566,11.4822,11.3712,11.431,291690.0
2016-12-16 09:40:00,13.39,13.58,13.39,13.49,134728.0,11.431,11.5932,11.431,11.5163,134728.0
2016-12-16 09:50:00,13.49,13.55,13.44,13.45,76216.0,11.5163,11.5676,11.4737,11.4822,76216.0
2016-12-16 10:00:00,13.45,13.49,13.39,13.42,171826.0,11.4822,11.5163,11.431,11.4566,171826.0
2016-12-16 10:10:00,13.42,13.48,13.4,13.44,72108.0,11.4566,11.5078,11.4395,11.4737,72108.0
2016-12-16 10:20:00,13.44,13.46,13.41,13.43,57931.0,11.4737,11.4907,11.4481,11.4651,57931.0
2016-12-16 10:30:00,13.43,13.44,13.4,13.44,84027.0,11.4651,11.4737,11.4395,11.4737,84027.0
2016-12-16 10:40:00,13.44,13.45,13.42,13.44,45986.0,11.4737,11.4822,11.4566,11.4737,45986.0
2016-12-16 10:50:00,13.43,13.48,13.43,13.46,40030.0,11.4651,11.5078,11.4651,11.4907,40030.0
2016-12-16 11:00:00,13.45,13.48,13.43,13.48,61605.0,11.4822,11.5078,11.4651,11.5078,61605.0
2016-12-16 11:10:00,13.47,13.5,13.46,13.46,39035.0,11.4993,11.5249,11.4907,11.4907,39035.0
2016-12-16 11:20:00,13.46,13.48,13.41,13.41,42199.0,11.4907,11.5078,11.4481,11.4481,42199.0
2016-12-16 11:30:00,13.41,13.41,13.31,13.32,94600.0,11.4481,11.4481,11.3627,11.3712,94600.0
2016-12-16 11:40:00,13.31,13.34,13.3,13.32,41383.0,11.3627,11.3883,11.3541,11.3712,41383.0
2016-12-16 11:50:00,13.32,13.39,13.3,13.38,84258.0,11.3712,11.431,11.3541,11.4224,84258.0
2016-12-16 12:00:00,13.39,13.4,13.37,13.38,31979.0,11.431,11.4395,11.4139,11.4224,31979.0
2016-12-16 12:10:00,13.39,13.41,13.37,13.37,21594.0,11.431,11.4481,11.4139,11.4139,21594.0
2016-12-16 12:20:00,13.38,13.4,13.36,13.4,35293.0,11.4224,11.4395,11.4054,11.4395,35293.0
2016-12-16 12:30:00,13.39,13.4,13.36,13.37,26214.0,11.431,11.4395,11.4054,11.4139,26214.0
2016-12-16 12:40:00,13.36,13.38,13.34,13.37,41762.0,11.4054,11.4224,11.3883,11.4139,41762.0
2016-12-16 12:50:00,13.36,13.37,13.31,13.32,40916.0,11.4054,11.4139,11.3627,11.3712,40916.0
2016-12-16 13:00:00,13.33,13.33,13.3,13.32,49239.0,11.3798,11.3798,11.3541,11.3712,49239.0
2016-12-16 13:10:00,13.32,13.33,13.22,13.22,89410.0,11.3712,11.3798,11.2859,11.2859,89410.0
2016-12-16 13:20:00,13.23,13.25,13.21,13.24,61964.0,11.2944,11.3115,11.2773,11.3029,61964.0
2016-12-16 13:30:00,13.24,13.29,13.24,13.28,53535.0,11.3029,11.3456,11.3029,11.3371,53535.0
2016-12-16 13:40:00,13.29,13.31,13.26,13.26,25164.0,11.3456,11.3627,11.32,11.32,25164.0
2016-12-16 13:50:00,13.26,13.29,13.24,13.25,57506.0,11.32,11.3456,11.3029,11.3115,57506.0
2016-12-16 14:00:00,13.25,13.26,13.21,13.26,75864.0,11.3115,11.32,11.2773,11.32,75864.0
2016-12-16 14:10:00,13.26,13.29,13.25,13.28,30859.0,11.32,11.3456,11.3115,11.3371,30859.0
2016-12-16 14:20:00,13.29,13.29,13.25,13.29,30841.0,11.3456,11.3456,11.3115,11.3456,30841.0
2016-12-16 14:30:00,13.29,13.29,13.26,13.26,18477.0,11.3456,11.3456,11.32,11.32,18477.0
2016-12-16 14:40:00,13.26,13.27,13.24,13.24,59698.0,11.32,11.3285,11.3029,11.3029,59698.0
2016-12-16 14:50:00,13.24,13.26,13.23,13.24,36506.0,11.3029,11.32,11.2944,11.3029,36506.0
2016-12-16 15:00:00,13.24,13.25,13.2,13.21,99138.0,11.3029,11.3115,11.2688,11.2773,99138.0
2016-12-16 15:10:00,13.21,13.24,13.21,13.24,96048.0,11.2773,11.3029,11.2773,11.3029,96048.0
2016-12-16 15:20:00,13.24,13.24,13.2,13.24,63827.0,11.3029,11.3029,11.2688,11.3029,63827.0
2016-12-16 15:30:00,13.24,13.26,13.21,13.21,102332.0,11.3029,11.32,11.2773,11.2773,102332.0
2016-12-16 15:40:00,13.21,13.28,13.19,13.28,237003.0,11.2773,11.3371,11.2602,11.3371,237003.0
2016-12-16 15:50:00,13.28,13.34,13.28,13.3,453034.0,11.3371,11.3883,11.3371,11.3541,453034.0
2016-12-19 09:30:00,13.34,13.52,13.31,13.48,216072.0,11.3883,11.542,11.3627,11.5078,216072.0
2016-12-19 09:40:00,13.48,13.51,13.35,13.38,87215.0,11.5078,11.5334,11.3968,11.4224,87215.0
2016-12-19 09:50:00,13.38,13.43,13.33,13.35,110469.0,11.4224,11.4651,11.3798,11.3968,110469.0
2016-12-19 10:00:00,13.35,13.35,13.21,13.22,66258.0,11.3968,11.3968,11.2773,11.2859,66258.0
2016-12-19 10:10:00,13.21,13.21,13.15,13.19,136058.0,11.2773,11.2773,11.2261,11.2602,136058.0
2016-12-19 10:20:00,13.18,13.24,13.18,13.2,74172.0,11.2517,11.3029,11.2517,11.2688,74172.0
2016-12-19 10:30:00,13.21,13.32,13.21,13.3,52369.0,11.2773,11.3712,11.2773,11.3541,52369.0
2016-12-19 10:40:00,13.3,13.33,13.27,13.27,27624.0,11.3541,11.3798,11.3285,11.3285,27624.0
2016-12-19 10:50:00,13.27,13.31,13.26,13.29,56907.0,11.3285,11.3627,11.32,11.3456,56907.0
2016-12-19 11:00:00,13.3,13.31,13.22,13.23,46859.0,11.3541,11.3627,11.2859,11.2944,46859.0
2016-12-19 11:10:00,13.22,13.23,13.18,13.21,40385.0,11.2859,11.2944,11.2517,11.2773,40385.0
2016-12-19 11:20:00,13.21,13.21,13.15,13.16,44147.0,11.2773,11.2773,11.2261,11.2346,44147.0
2016-12-19 11:30:00,13.16,13.17,13.13,13.13,70101.0,11.2346,11.2432,11.209,11.209,70101.0
2016-12-19 11:40:00,13.14,13.14,13.07,13.09,92918.0,11.2176,11.2176,11.1578,11.1749,92918.0
2016-12-19 11:50:00,13.08,13.09,13.03,13.03,71148.0,11.1663,11.1749,11.1236,11.1236,71148.0
2016-12-19 12:00:00,13.02,13.06,13.02,13.05,49519.0,11.1151,11.1493,11.1151,11.1407,49519.0
2016-12-19 12:10:00,13.06,13.07,13.04,13.07,59722.0,11.1493,11.1578,11.1322,11.1578,59722.0
2016-12-19 12:20:00,13.07,13.13,13.06,13.12,82910.0,11.1578,11.209,11.1493,11.2005,82910.0
2016-12-19 12:30:00,13.12,13.16,13.11,13.13,46722.0,11.2005,11.2346,11.1919,11.209,46722.0
2016-12-19 12:40:00,13.12,13.14,13.09,13.11,50821.0,11.2005,11.2176,11.1749,11.1919,50821.0
2016-12-19 12:50:00,13.11,13.12,13.1,13.11,14072.0,11.1919,11.2005,11.1834,11.1919,14072.0
2016-12-19 13:00:00,13.11,13.13,13.09,13.12,69105.0,11.1919,11.209,11.1749,11.2005,69105.0
2016-12-19 13:10:00,13.11,13.12,13.1,13.12,28750.0,11.1919,11.2005,11.1834,11.2005,28750.0
2016-12-19 13:20:00,13.11,13.15,13.1,13.13,57943.0,11.1919,11.2261,11.1834,11.209,57943.0
2016-12-19 13:30:00,13.13,13.16,13.13,13.13,40606.0,11.209,11.2346,11.209,11.209,40606.0
2016-12-19 13:40:00,13.14,13.14,13.1,13.12,36846.0,11.2176,11.2176,11.1834,11.2005,36846.0
2016-12-19 13:50:00,13.12,13.13,13.1,13.13,40298.0,11.2005,11.209,11.1834,11.209,40298.0
2016-12-19 14:00:00,13.13,13.13,13.1,13.1,54207.0,11.209,11.209,11.1834,11.1834,54207.0
2016-12-19 14:10:00,13.11,13.14,13.11,13.13,36424.0,11.1919,11.2176,11.1919,11.209,36424.0
2016-12-19 14:20:00,13.13,13.15,13.11,13.12,68815.0,11.209,11.2261,11.1919,11.2005,68815.0
2016-12-19 14:30:00,13.12,13.12,13.09,13.09,95327.0,11.2005,11.2005,11.1749,11.1749,95327.0
2016-12-19 14:40:00,13.09,13.13,13.08,13.1,45810.0,11.1749,11.209,11.1663,11.1834,45810.0
2016-12-19 14:50:00,13.1,13.1,13.07,13.07,34391.0,11.1834,11.1834,11.1578,11.1578,34391.0
2016-12-19 15:00:00,13.07,13.08,13.04,13.04,58558.0,11.1578,11.1663,11.1322,11.1322,58558.0
2016-12-19 15:10:00,13.05,13.06,13.01,13.02,49171.0,11.1407,11.1493,11.1066,11.1151,49171.0
2016-12-19 15:20:00,13.02,13.03,13.01,13.03,74795.0,11.1151,11.1236,11.1066,11.1236,74795.0
2016-12-19 15:30:00,13.03,13.03,13.01,13.01,62349.0,11.1236,11.1236,11.1066,11.1066,62349.0
2016-12-19 15:40:00,13.02,13.02,12.97,12.97,190770.0,11.1151,11.1151,11.0724,11.0724,190770.0
2016-12-19 15:50:00,12.98,13.06,12.97,13.06,367201.0,11.081,11.1493,11.0724,11.1493,367201.0
2016-12-20 09:30:00,13.11,13.29,13.06,13.2,88214.0,11.1919,11.3456,11.1493,11.2688,88214.0
2016-12-20 09:40:00,13.23,13.3,13.17,13.28,77255.0,11.2944,11.3541,11.2432,11.3371,77255.0
2016-12-20 09:50:00,13.29,13.3,13.2,13.27,36711.0,11.3456,11.3541,11.2688,11.3285,36711.0
2016-12-20 10:00:00,13.27,13.28,13.17,13.23,72040.0,11.3285,11.3371,11.2432,11.2944,72040.0
2016-12-20 10:10:00,13.23,13.23,13.12,13.14,62042.0,11.2944,11.2944,11.2005,11.2176,62042.0
2016-12-20 10:20:00,13.14,13.14,13.04,13.04,88598.0,11.2176,11.2176,11.1322,11.1322,88598.0
2016-12-20 10:30:00,13.04,13.07,13.03,13.07,98888.0,11.1322,11.1578,11.1236,11.1578,98888.0
2016-12-20 10:40:00,13.07,13.12,13.06,13.1,36915.0,11.1578,11.2005,11.1493,11.1834,36915.0
2016-12-20 10:50:00,13.11,13.13,13.09,13.09,35743.0,11.1919,11.209,11.1749,11.1749,35743.0
2016-12-20 11:00:00,13.1,13.1,13.05,13.1,32514.0,11.1834,11.1834,11.1407,11.1834,32514.0
2016-12-20 11:10:00,13.1,13.1,13.01,13.03,79898.0,11.1834,11.1834,11.1066,11.1236,79898.0
2016-12-20 11:20:00,13.03,13.03,13.0,13.02,22373.0,11.1236,11.1236,11.098,11.1151,22373.0
2016-12-20 11:30:00,13.02,13.07,13.0,13.06,43687.0,11.1151,11.1578,11.098,11.1493,43687.0
2016-12-20 11:40:00,13.06,13.18,13.06,13.12,169607.0,11.1493,11.2517,11.1493,11.2005,169607.0
2016-12-20 11:50:00,13.12,13.14,13.1,13.13,40346.0,11.2005,11.2176,11.1834,11.209,40346.0
2016-12-20 12:00:00,13.14,13.16,13.11,13.14,31855.0,11.2176,11.2346,11.1919,11.2176,31855.0
2016-12-20 12:10:00,13.15,13.18,13.14,13.15,33931.0,11.2261,11.2517,11.2176,11.2261,33931.0
2016-12-20 12:20:00,13.15,13.19,13.15,13.16,58255.0,11.2261,11.2602,11.2261,11.2346,58255.0
2016-12-20 12:30:00,13.17,13.17,13.13,13.13,35767.0,11.2432,11.2432,11.209,11.209,35767.0
2016-12-20 12:40:00,13.14,13.14,13.1,13.1,29465.0,11.2176,11.2176,11.1834,11.1834,29465.0
2016-12-20 12:50:00,13.11,13.14,13.11,13.11,21748.0,11.1919,11.2176,11.1919,11.1919,21748.0
2016-12-20 13:00:00,13.11,13.15,13.11,13.12,43548.0,11.1919,11.2261,11.1919,11.2005,43548.0
2016-12-20 13:10:00,13.13,13.15,13.12,13.14,41619.0,11.209,11.2261,11.2005,11.2176,41619.0
2016-12-20 13:20:00,13.14,13.14,13.09,13.09,42882.0,11.2176,11.2176,11.1749,11.1749,42882.0
2016-12-20 13:30:00,13.1,13.12,13.07,13.08,76654.0,11.1834,11.2005,11.1578,11.1663,76654.0
2016-12-20 13:40:00,13.08,13.1,13.07,13.09,31658.0,11.1663,11.1834,11.1578,11.1749,31658.0
2016-12-20 13:50:00,13.08,13.12,13.08,13.1,49981.0,11.1663,11.2005,11.1663,11.1834,49981.0
2016-12-20 14:00:00,13.1,13.11,13.09,13.09,14835.0,11.1834,11.1919,11.1749,11.1749,14835.0
2016-12-20 14:10:00,13.09,13.11,13.07,13.11,69495.0,11.1749,11.1919,11.1578,11.1919,69495.0
2016-12-20 14:20:00,13.11,13.12,13.09,13.12,36179.0,11.1919,11.2005,11.1749,11.2005,36179.0
2016-12-20 14:30:00,13.12,13.14,13.09,13.13,42796.0,11.2005,11.2176,11.1749,11.209,42796.0
2016-12-20 14:40:00,13.13,13.16,13.12,13.14,166381.0,11.209,11.2346,11.2005,11.2176,166381.0
2016-12-20 14:50:00,13.14,13.16,13.13,13.14,59456.0,11.2176,11.2346,11.209,11.2176,59456.0
2016-12-20 15:00:00,13.15,13.15,13.09,13.14,74059.0,11.2261,11.2261,11.1749,11.2176,74059.0
2016-12-20 15:10:00,13.14,13.14,13.11,13.11,58792.0,11.2176,11.2176,11.1919,11.1919,58792.0
2016-12-20 15:20:00,13.12,13.12,13.11,13.12,24389.0,11.2005,11.2005,11.1919,11.2005,24389.0
2016-12-20 15:30:00,13.12,13.13,13.11,13.13,40523.0,11.2005,11.209,11.1919,11.209,40523.0
2016-12-20 15:40:00,13.13,13.15,13.12,13.14,160625.0,11.209,11.2261,11.2005,11.2176,160625.0
2016-12-20 15:50:00,13.14,13.15,13.11,13.12,254428.0,11.2176,11.2261,11.1919,11.2005,254428.0
2016-12-21 09:30:00,13.09,13.17,13.08,13.09,46695.0,11.1749,11.2432,11.1663,11.1749,46695.0
2016-12-21 09:40:00,13.09,13.1,13.06,13.09,18321.0,11.1749,11.1834,11.1493,11.1749,18321.0
2016-12-21 09:50:00,13.09,13.09,12.99,13.01,32562.0,11.1749,11.1749,11.0895,11.1066,32562.0
2016-12-21 10:00:00,13.02,13.04,12.98,12.99,59074.0,11.1151,11.1322,11.081,11.0895,59074.0
2016-12-21 10:10:00,12.98,12.99,12.91,12.96,119591.0,11.081,11.0895,11.0212,11.0639,119591.0
2016-12-21 10:20:00,12.96,12.97,12.94,12.96,58485.0,11.0639,11.0724,11.0468,11.0639,58485.0
2016-12-21 10:30:00,12.95,12.97,12.92,12.95,46968.0,11.0554,11.0724,11.0297,11.0554,46968.0
2016-12-21 10:40:00,12.94,12.96,12.91,12.94,42668.0,11.0468,11.0639,11.0212,11.0468,42668.0
2016-12-21 10:50:00,12.93,12.95,12.9,12.9,43172.0,11.0383,11.0554,11.0127,11.0127,43172.0
2016-12-21 11:00:00,12.9,12.92,12.89,12.9,34588.0,11.0127,11.0297,11.0041,11.0127,34588.0
2016-12-21 11:10:00,12.89,12.9,12.85,12.86,37161.0,11.0041,11.0127,10.97,10.9785,37161.0
2016-12-21 11:20:00,12.86,12.89,12.85,12.87,38441.0,10.9785,11.0041,10.97,10.9871,38441.0
2016-12-21 11:30:00,12.88,12.88,12.85,12.87,33089.0,10.9956,10.9956,10.97,10.9871,33089.0
2016-12-21 11:40:00,12.86,12.88,12.85,12.86,30886.0,10.9785,10.9956,10.97,10.9785,30886.0
2016-12-21 11:50:00,12.85,12.87,12.85,12.86,85496.0,10.97,10.9871,10.97,10.9785,85496.0
2016-12-21 12:00:00,12.86,12.92,12.85,12.92,35465.0,10.9785,11.0297,10.97,11.0297,35465.0
2016-12-21 12:10:00,12.93,12.93,12.89,12.92,44488.0,11.0383,11.0383,11.0041,11.0297,44488.0
2016-12-21 12:20:00,12.92,12.94,12.9,12.91,30703.0,11.0297,11.0468,11.0127,11.0212,30703.0
2016-12-21 12:30:00,12.91,12.91,12.89,12.9,4300.0,11.0212,11.0212,11.0041,11.0127,4300.0
2016-12-21 12:40:00,12.89,12.9,12.87,12.88,36486.0,11.0041,11.0127,10.9871,10.9956,36486.0
2016-12-21 12:50:00,12.88,12.88,12.86,12.86,4286.0,10.9956,10.9956,10.9785,10.9785,4286.0
2016-12-21 13:00:00,12.87,12.89,12.86,12.87,41454.0,10.9871,11.0041,10.9785,10.9871,41454.0
2016-12-21 13:10:00,12.86,12.89,12.86,12.88,34308.0,10.9785,11.0041,10.9785,10.9956,34308.0
2016-12-21 13:20:00,12.88,12.89,12.86,12.88,42823.0,10.9956,11.0041,10.9785,10.9956,42823.0
2016-12-21 13:30:00,12.87,12.88,12.87,12.88,13573.0,10.9871,10.9956,10.9871,10.9956,13573.0
2016-12-21 13:40:00,12.88,12.89,12.87,12.88,26346.0,10.9956,11.0041,10.9871,10.9956,26346.0
2016-12-21 13:50:00,12.88,12.89,12.87,12.88,13167.0,10.9956,11.0041,10.9871,10.9956,13167.0
2016-12-21 14:00:00,12.88,12.91,12.87,12.89,34746.0,10.9956,11.0212,10.9871,11.0041,34746.0
2016-12-21 14:10:00,12.9,12.91,12.89,12.91,27509.0,11.0127,11.0212,11.0041,11.0212,27509.0
2016-12-21 14:20:00,12.91,12.92,12.88,12.89,38526.0,11.0212,11.0297,10.9956,11.0041,38526.0
2016-12-21 14:30:00,12.88,12.89,12.86,12.86,20699.0,10.9956,11.0041,10.9785,10.9785,20699.0
2016-12-21 14:40:00,12.87,12.87,12.85,12.86,19405.0,10.9871,10.9871,10.97,10.9785,19405.0
2016-12-21 14:50:00,12.86,12.86,12.85,12.85,9400.0,10.9785,10.9785,10.97,10.97,9400.0
2016-12-21 15:00:00,12.86,12.86,12.81,12.81,38284.0,10.9785,10.9785,10.9358,10.9358,38284.0
2016-12-21 15:10:00,12.82,12.85,12.8,12.83,78136.0,10.9444,10.97,10.9273,10.9529,78136.0
2016-12-21 15:20:00,12.83,12.87,12.82,12.87,64600.0,10.9529,10.9871,10.9444,10.9871,64600.0
2016-12-21 15:30:00,12.87,12.89,12.85,12.88,72738.0,10.9871,11.0041,10.97,10.9956,72738.0
2016-12-21 15:40:00,12.88,12.88,12.83,12.84,146019.0,10.9956,10.9956,10.9529,10.9614,146019.0
2016-12-21 15:50:00,12.84,12.86,12.82,12.84,262973.0,10.9614,10.9785,10.9444,10.9614,262973.0
2016-12-22 09:30:00,12.85,12.9,12.72,12.73,96172.0,10.97,11.0127,10.859,10.8675,96172.0
2016-12-22 09:40:00,12.74,12.85,12.73,12.8,77518.0,10.8761,10.97,10.8675,10.9273,77518.0
2016-12-22 09:50:00,12.79,12.8,12.72,12.77,64458.0,10.9188,10.9273,10.859,10.9017,64458.0
2016-12-22 10:00:00,12.77,12.77,12.71,12.72,72252.0,10.9017,10.9017,10.8505,10.859,72252.0
2016-12-22 10:10:00,12.73,12.75,12.69,12.7,61082.0,10.8675,10.8846,10.8334,10.8419,61082.0
2016-12-22 10:20:00,12.7,12.7,12.63,12.63,80421.0,10.8419,10.8419,10.7822,10.7822,80421.0
2016-12-22 10:30:00,12.64,12.64,12.56,12.57,122160.0,10.7907,10.7907,10.7224,10.7309,122160.0
2016-12-22 10:40:00,12.57,12.61,12.53,12.54,100425.0,10.7309,10.7651,10.6968,10.7053,100425.0
2016-12-22 10:50:00,12.54,12.56,12.52,12.52,116215.0,10.7053,10.7224,10.6883,10.6883,116215.0
2016-12-22 11:00:00,12.53,12.53,12.49,12.5,124221.0,10.6968,10.6968,10.6627,10.6712,124221.0
2016-12-22 11:10:00,12.5,12.54,12.48,12.53,128712.0,10.6712,10.7053,10.6541,10.6968,128712.0
2016-12-22 11:20:00,12.53,12.54,12.38,12.41,135176.0,10.6968,10.7053,10.5687,10.5944,135176.0
2016-12-22 11:30:00,12.41,12.45,12.38,12.38,156870.0,10.5944,10.6285,10.5687,10.5687,156870.0
2016-12-22 11:40:00,12.38,12.39,12.34,12.34,156077.0,10.5687,10.5773,10.5346,10.5346,156077.0
2016-12-22 11:50:00,12.33,12.36,12.29,12.3,146609.0,10.5261,10.5517,10.4919,10.5005,146609.0
2016-12-22 12:00:00,12.29,12.3,12.23,12.24,169248.0,10.4919,10.5005,10.4407,10.4492,169248.0
2016-12-22 12:10:00,12.24,12.26,12.2,12.23,110426.0,10.4492,10.4663,10.4151,10.4407,110426.0
2016-12-22 12:20:00,12.23,12.23,12.16,12.21,93687.0,10.4407,10.4407,10.3809,10.4236,93687.0
2016-12-22 12:30:00,12.21,12.3,12.2,12.24,157707.0,10.4236,10.5005,10.4151,10.4492,157707.0
2016-12-22 12:40:00,12.24,12.36,12.23,12.36,168945.0,10.4492,10.5517,10.4407,10.5517,168945.0
2016-12-22 12:50:00,12.35,12.36,12.27,12.28,59946.0,10.5431,10.5517,10.4748,10.4834,59946.0
2016-12-22 13:00:00,12.28,12.28,12.18,12.21,93417.0,10.4834,10.4834,10.398,10.4236,93417.0
2016-12-22 13:10:00,12.2,12.26,12.19,12.2,108157.0,10.4151,10.4663,10.4065,10.4151,108157.0
2016-12-22 13:20:00,12.21,12.25,12.19,12.25,58388.0,10.4236,10.4578,10.4065,10.4578,58388.0
2016-12-22 13:30:00,12.25,12.25,12.21,12.21,62731.0,10.4578,10.4578,10.4236,10.4236,62731.0
2016-12-22 13:40:00,12.21,12.22,12.18,12.21,89673.0,10.4236,10.4322,10.398,10.4236,89673.0
2016-12-22 13:50:00,12.22,12.23,12.2,12.21,72551.0,10.4322,10.4407,10.4151,10.4236,72551.0
2016-12-22 14:00:00,12.21,12.23,12.18,12.19,137491.0,10.4236,10.4407,10.398,10.4065,137491.0
2016-12-22 14:10:00,12.19,12.21,12.18,12.2,56494.0,10.4065,10.4236,10.398,10.4151,56494.0
2016-12-22 14:20:00,12.21,12.21,12.16,12.16,108255.0,10.4236,10.4236,10.3809,10.3809,108255.0
2016-12-22 14:30:00,12.17,12.18,12.16,12.18,51172.0,10.3895,10.398,10.3809,10.398,51172.0
2016-12-22 14:40:00,12.17,12.18,12.13,12.13,70652.0,10.3895,10.398,10.3553,10.3553,70652.0
2016-12-22 14:50:00,12.13,12.15,12.12,12.13,78320.0,10.3553,10.3724,10.3468,10.3553,78320.0
2016-12-22 15:00:00,12.13,12.14,12.06,12.07,99705.0,10.3553,10.3639,10.2956,10.3041,99705.0
2016-12-22 15:10:00,12.06,12.07,12.02,12.04,94856.0,10.2956,10.3041,10.2614,10.2785,94856.0
2016-12-22 15:20:00,12.04,12.07,12.01,12.02,131693.0,10.2785,10.3041,10.2529,10.2614,131693.0
2016-12-22 15:30:00,12.02,12.02,11.98,12.0,168067.0,10.2614,10.2614,10.2273,10.2443,168067.0
2016-12-22 15:40:00,12.01,12.05,12.0,12.03,234580.0,10.2529,10.287,10.2443,10.27,234580.0
2016-12-22 15:50:00,12.03,12.08,12.02,12.03,538064.0,10.27,10.3126,10.2614,10.27,538064.0
2016-12-23 09:30:00,12.03,12.23,12.03,12.15,129987.0,10.27,10.4407,10.27,10.3724,129987.0
2016-12-23 09:40:00,12.15,12.15,11.99,12.09,171589.0,10.3724,10.3724,10.2358,10.3212,171589.0
2016-12-23 09:50:00,12.08,12.13,12.04,12.04,147200.0,10.3126,10.3553,10.2785,10.2785,147200.0
2016-12-23 10:00:00,12.04,12.12,12.03,12.04,85372.0,10.2785,10.3468,10.27,10.2785,85372.0
2016-12-23 10:10:00,12.04,12.06,11.97,12.0,61082.0,10.2785,10.2956,10.2187,10.2443,61082.0
2016-12-23 10:20:00,12.0,12.06,11.98,12.03,40169.0,10.2443,10.2956,10.2273,10.27,40169.0
2016-12-23 10:30:00,12.03,12.08,12.02,12.03,42650.0,10.27,10.3126,10.2614,10.27,42650.0
2016-12-23 10:40:00,12.03,12.04,12.0,12.0,39423.0,10.27,10.2785,10.2443,10.2443,39423.0
2016-12-23 10:50:00,12.0,12.01,11.97,12.0,50312.0,10.2443,10.2529,10.2187,10.2443,50312.0
2016-12-23 11:00:00,12.0,12.02,11.98,11.99,67229.0,10.2443,10.2614,10.2273,10.2358,67229.0
2016-12-23 11:10:00,11.99,12.0,11.97,11.98,48177.0,10.2358,10.2443,10.2187,10.2273,48177.0
2016-12-23 11:20:00,11.98,11.99,11.96,11.97,203934.0,10.2273,10.2358,10.2102,10.2187,203934.0
2016-12-23 11:30:00,11.96,11.98,11.95,11.97,52623.0,10.2102,10.2273,10.2017,10.2187,52623.0
2016-12-23 11:40:00,11.96,11.97,11.94,11.97,50826.0,10.2102,10.2187,10.1931,10.2187,50826.0
2016-12-23 11:50:00,11.96,11.99,11.95,11.96,65003.0,10.2102,10.2358,10.2017,10.2102,65003.0
2016-12-23 12:00:00,11.96,11.98,11.93,11.94,61492.0,10.2102,10.2273,10.1846,10.1931,61492.0
2016-12-23 12:10:00,11.95,11.95,11.93,11.94,49616.0,10.2017,10.2017,10.1846,10.1931,49616.0
2016-12-23 12:20:00,11.95,11.95,11.92,11.93,33118.0,10.2017,10.2017,10.176,10.1846,33118.0
2016-12-23 12:30:00,11.93,11.94,11.91,11.93,28436.0,10.1846,10.1931,10.1675,10.1846,28436.0
2016-12-23 12:40:00,11.93,12.03,11.93,12.01,100338.0,10.1846,10.27,10.1846,10.2529,100338.0
2016-12-23 12:50:00,12.02,12.03,12.0,12.01,43132.0,10.2614,10.27,10.2443,10.2529,43132.0
2016-12-23 13:00:00,12.01,12.01,11.96,11.96,44514.0,10.2529,10.2529,10.2102,10.2102,44514.0
2016-12-23 13:10:00,11.96,11.98,11.94,11.98,27255.0,10.2102,10.2273,10.1931,10.2273,27255.0
2016-12-23 13:20:00,11.98,11.99,11.97,11.99,32067.0,10.2273,10.2358,10.2187,10.2358,32067.0
2016-12-23 13:30:00,11.98,11.99,11.97,11.98,21770.0,10.2273,10.2358,10.2187,10.2273,21770.0
2016-12-23 13:40:00,11.98,11.98,11.96,11.96,31992.0,10.2273,10.2273,10.2102,10.2102,31992.0
2016-12-23 13:50:00,11.95,11.99,11.95,11.96,70355.0,10.2017,10.2358,10.2017,10.2102,70355.0
2016-12-23 14:00:00,11.95,11.98,11.95,11.95,31738.0,10.2017,10.2273,10.2017,10.2017,31738.0
2016-12-23 14:10:00,11.96,11.98,11.93,11.96,39100.0,10.2102,10.2273,10.1846,10.2102,39100.0
2016-12-23 14:20:00,11.95,11.95,11.92,11.94,29807.0,10.2017,10.2017,10.176,10.1931,29807.0
2016-12-23 14:30:00,11.95,11.95,11.91,11.92,27176.0,10.2017,10.2017,10.1675,10.176,27176.0
2016-12-23 14:40:00,11.92,11.93,11.9,11.91,36970.0,10.176,10.1846,10.159,10.1675,36970.0
2016-12-23 14:50:00,11.9,11.92,11.9,11.91,52885.0,10.159,10.176,10.159,10.1675,52885.0
2016-12-23 15:00:00,11.91,11.91,11.87,11.87,68208.0,10.1675,10.1675,10.1334,10.1334,68208.0
2016-12-23 15:10:00,11.87,11.89,11.87,11.88,35957.0,10.1334,10.1504,10.1334,10.1419,35957.0
2016-12-23 15:20:00,11.87,11.89,11.86,11.88,53172.0,10.1334,10.1504,10.1248,10.1419,53172.0
2016-12-23 15:30:00,11.88,11.89,11.88,11.89,33147.0,10.1419,10.1504,10.1419,10.1504,33147.0
2016-12-23 15:40:00,11.88,11.91,11.88,11.89,106632.0,10.1419,10.1675,10.1419,10.1504,106632.0
2016-12-23 15:50:00,11.9,11.94,11.88,11.94,373928.0,10.159,10.1931,10.1419,10.1931,373928.0
2016-12-27 09:30:00,12.09,12.09,11.94,12.01,131740.0,10.3212,10.3212,10.1931,10.2529,131740.0
2016-12-27 09:40:00,12.01,12.07,12.0,12.01,104372.0,10.2529,10.3041,10.2443,10.2529,104372.0
2016-12-27 09:50:00,12.02,12.09,12.01,12.09,50614.0,10.2614,10.3212,10.2529,10.3212,50614.0
2016-12-27 10:00:00,12.1,12.14,12.07,12.1,61601.0,10.3297,10.3639,10.3041,10.3297,61601.0
2016-12-27 10:10:00,12.09,12.1,11.96,11.98,61363.0,10.3212,10.3297,10.2102,10.2273,61363.0
2016-12-27 10:20:00,11.98,11.99,11.93,11.93,78776.0,10.2273,10.2358,10.1846,10.1846,78776.0
2016-12-27 10:30:00,11.93,11.95,11.89,11.9,47548.0,10.1846,10.2017,10.1504,10.159,47548.0
2016-12-27 10:40:00,11.9,11.9,11.86,11.89,58441.0,10.159,10.159,10.1248,10.1504,58441.0
2016-12-27 10:50:00,11.9,11.94,11.89,11.93,94992.0,10.159,10.1931,10.1504,10.1846,94992.0
2016-12-27 11:00:00,11.93,11.95,11.92,11.92,40792.0,10.1846,10.2017,10.176,10.176,40792.0
2016-12-27 11:10:00,11.93,11.95,11.92,11.93,34400.0,10.1846,10.2017,10.176,10.1846,34400.0
2016-12-27 11:20:00,11.93,11.97,11.91,11.97,77357.0,10.1846,10.2187,10.1675,10.2187,77357.0
2016-12-27 11:30:00,11.97,12.01,11.97,11.99,72965.0,10.2187,10.2529,10.2187,10.2358,72965.0
2016-12-27 11:40:00,11.99,12.01,11.98,12.0,53108.0,10.2358,10.2529,10.2273,10.2443,53108.0
2016-12-27 11:50:00,12.0,12.01,11.98,12.0,37041.0,10.2443,10.2529,10.2273,10.2443,37041.0
2016-12-27 12:00:00,11.99,12.04,11.97,12.03,24035.0,10.2358,10.2785,10.2187,10.27,24035.0
2016-12-27 12:10:00,12.02,12.03,11.98,12.01,25685.0,10.2614,10.27,10.2273,10.2529,25685.0
2016-12-27 12:20:00,12.0,12.0,11.97,11.99,21625.0,10.2443,10.2443,10.2187,10.2358,21625.0
2016-12-27 12:30:00,11.99,11.99,11.93,11.93,22291.0,10.2358,10.2358,10.1846,10.1846,22291.0
2016-12-27 12:40:00,11.94,11.96,11.93,11.93,84221.0,10.1931,10.2102,10.1846,10.1846,84221.0
2016-12-27 12:50:00,11.94,11.94,11.91,11.92,39830.0,10.1931,10.1931,10.1675,10.176,39830.0
2016-12-27 13:00:00,11.93,11.95,11.92,11.92,19951.0,10.1846,10.2017,10.176,10.176,19951.0
2016-12-27 13:10:00,11.92,11.93,11.9,11.93,72449.0,10.176,10.1846,10.159,10.1846,72449.0
2016-12-27 13:20:00,11.93,11.93,11.91,11.91,12060.0,10.1846,10.1846,10.1675,10.1675,12060.0
2016-12-27 13:30:00,11.91,11.92,11.9,11.92,26164.0,10.1675,10.176,10.159,10.176,26164.0
2016-12-27 13:40:00,11.92,11.92,11.9,11.91,32918.0,10.176,10.176,10.159,10.1675,32918.0
2016-12-27 13:50:00,11.92,11.92,11.87,11.89,110558.0,10.176,10.176,10.1334,10.1504,110558.0
2016-12-27 14:00:00,11.88,11.9,11.86,11.9,50684.0,10.1419,10.159,10.1248,10.159,50684.0
2016-12-27 14:10:00,11.89,11.93,11.88,11.91,29643.0,10.1504,10.1846,10.1419,10.1675,29643.0
2016-12-27 14:20:00,11.91,11.92,11.89,11.91,24947.0,10.1675,10.176,10.1504,10.1675,24947.0
2016-12-27 14:30:00,11.9,11.97,11.88,11.96,96276.0,10.159,10.2187,10.1419,10.2102,96276.0
2016-12-27 14:40:00,11.97,11.99,11.95,11.96,58680.0,10.2187,10.2358,10.2017,10.2102,58680.0
2016-12-27 14:50:00,11.95,11.98,11.95,11.96,52806.0,10.2017,10.2273,10.2017,10.2102,52806.0
2016-12-27 15:00:00,11.96,11.97,11.95,11.96,49875.0,10.2102,10.2187,10.2017,10.2102,49875.0
2016-12-27 15:10:00,11.96,11.97,11.95,11.95,25101.0,10.2102,10.2187,10.2017,10.2017,25101.0
2016-12-27 15:20:00,11.95,11.97,11.94,11.96,71448.0,10.2017,10.2187,10.1931,10.2102,71448.0
2016-12-27 15:30:00,11.97,12.0,11.96,11.99,68946.0,10.2187,10.2443,10.2102,10.2358,68946.0
2016-12-27 15:40:00,11.99,12.01,11.96,11.96,170134.0,10.2358,10.2529,10.2102,10.2102,170134.0
2016-12-27 15:50:00,11.96,12.0,11.96,11.99,208146.0,10.2102,10.2443,10.2102,10.2358,208146.0
2016-12-28 09:30:00,12.13,12.28,12.11,12.15,158205.0,10.3553,10.4834,10.3382,10.3724,158205.0
2016-12-28 09:40:00,12.15,12.15,12.0,12.0,85425.0,10.3724,10.3724,10.2443,10.2443,85425.0
2016-12-28 09:50:00,12.02,12.05,11.97,11.97,76580.0,10.2614,10.287,10.2187,10.2187,76580.0
2016-12-28 10:00:00,11.96,11.97,11.89,11.9,108068.0,10.2102,10.2187,10.1504,10.159,108068.0
2016-12-28 10:10:00,11.91,11.93,11.87,11.9,45529.0,10.1675,10.1846,10.1334,10.159,45529.0
2016-12-28 10:20:00,11.9,11.95,11.9,11.95,31945.0,10.159,10.2017,10.159,10.2017,31945.0
2016-12-28 10:30:00,11.95,11.98,11.91,11.97,118193.0,10.2017,10.2273,10.1675,10.2187,118193.0
2016-12-28 10:40:00,11.97,11.98,11.95,11.96,18729.0,10.2187,10.2273,10.2017,10.2102,18729.0
2016-12-28 10:50:00,11.96,11.97,11.92,11.96,26645.0,10.2102,10.2187,10.176,10.2102,26645.0
2016-12-28 11:00:00,11.96,12.0,11.95,12.0,62450.0,10.2102,10.2443,10.2017,10.2443,62450.0
2016-12-28 11:10:00,11.99,12.0,11.96,11.98,16548.0,10.2358,10.2443,10.2102,10.2273,16548.0
2016-12-28 11:20:00,11.99,12.03,11.99,12.01,36218.0,10.2358,10.27,10.2358,10.2529,36218.0
2016-12-28 11:30:00,12.0,12.0,11.97,11.97,26785.0,10.2443,10.2443,10.2187,10.2187,26785.0
2016-12-28 11:40:00,11.96,11.97,11.94,11.95,10283.0,10.2102,10.2187,10.1931,10.2017,10283.0
2016-12-28 11:50:00,11.95,11.95,11.91,11.94,32023.0,10.2017,10.2017,10.1675,10.1931,32023.0
2016-12-28 12:00:00,11.94,11.94,11.89,11.9,40829.0,10.1931,10.1931,10.1504,10.159,40829.0
2016-12-28 12:10:00,11.9,11.9,11.86,11.87,46570.0,10.159,10.159,10.1248,10.1334,46570.0
2016-12-28 12:20:00,11.87,11.94,11.85,11.94,76476.0,10.1334,10.1931,10.1163,10.1931,76476.0
2016-12-28 12:30:00,11.94,11.94,11.92,11.93,17997.0,10.1931,10.1931,10.176,10.1846,17997.0
2016-12-28 12:40:00,11.92,11.93,11.9,11.92,19705.0,10.176,10.1846,10.159,10.176,19705.0
2016-12-28 12:50:00,11.92,11.98,11.91,11.98,41779.0,10.176,10.2273,10.1675,10.2273,41779.0
2016-12-28 13:00:00,11.98,12.01,11.97,11.99,51024.0,10.2273,10.2529,10.2187,10.2358,51024.0
2016-12-28 13:10:00,12.0,12.01,11.99,12.01,11766.0,10.2443,10.2529,10.2358,10.2529,11766.0
2016-12-28 13:20:00,12.01,12.01,12.0,12.01,18893.0,10.2529,10.2529,10.2443,10.2529,18893.0
2016-12-28 13:30:00,12.0,12.01,11.97,11.99,18750.0,10.2443,10.2529,10.2187,10.2358,18750.0
2016-12-28 13:40:00,11.99,11.99,11.95,11.96,26414.0,10.2358,10.2358,10.2017,10.2102,26414.0
2016-12-28 13:50:00,11.96,11.98,11.93,11.96,19534.0,10.2102,10.2273,10.1846,10.2102,19534.0
2016-12-28 14:00:00,11.96,12.0,11.96,11.99,21568.0,10.2102,10.2443,10.2102,10.2358,21568.0
2016-12-28 14:10:00,11.99,11.99,11.96,11.96,18261.0,10.2358,10.2358,10.2102,10.2102,18261.0
2016-12-28 14:20:00,11.97,11.98,11.96,11.98,26239.0,10.2187,10.2273,10.2102,10.2273,26239.0
2016-12-28 14:30:00,11.97,11.98,11.97,11.97,8700.0,10.2187,10.2273,10.2187,10.2187,8700.0
2016-12-28 14:40:00,11.98,11.98,11.96,11.96,19036.0,10.2273,10.2273,10.2102,10.2102,19036.0
2016-12-28 14:50:00,11.96,12.0,11.95,11.99,45687.0,10.2102,10.2443,10.2017,10.2358,45687.0
2016-12-28 15:00:00,11.99,12.01,11.97,11.98,38412.0,10.2358,10.2529,10.2187,10.2273,38412.0
2016-12-28 15:10:00,11.99,12.02,11.98,12.02,48190.0,10.2358,10.2614,10.2273,10.2614,48190.0
2016-12-28 15:20:00,12.01,12.04,12.01,12.04,28724.0,10.2529,10.2785,10.2529,10.2785,28724.0
2016-12-28 15:30:00,12.04,12.04,12.01,12.02,61991.0,10.2785,10.2785,10.2529,10.2614,61991.0
2016-12-28 15:40:00,12.02,12.03,12.0,12.02,107322.0,10.2614,10.27,10.2443,10.2614,107322.0
2016-12-28 15:50:00,12.02,12.03,11.99,12.01,223478.0,10.2614,10.27,10.2358,10.2529,223478.0
2016-12-29 09:30:00,12.03,12.24,12.03,12.12,114953.0,10.27,10.4492,10.27,10.3468,114953.0
2016-12-29 09:40:00,12.13,12.14,12.04,12.06,58321.0,10.3553,10.3639,10.2785,10.2956,58321.0
2016-12-29 09:50:00,12.06,12.14,12.06,12.11,16941.0,10.2956,10.3639,10.2956,10.3382,16941.0
2016-12-29 10:00:00,12.12,12.16,12.07,12.07,77556.0,10.3468,10.3809,10.3041,10.3041,77556.0
2016-12-29 10:10:00,12.07,12.1,12.03,12.09,37893.0,10.3041,10.3297,10.27,10.3212,37893.0
2016-12-29 10:20:00,12.09,12.09,12.02,12.04,40101.0,10.3212,10.3212,10.2614,10.2785,40101.0
2016-12-29 10:30:00,12.05,12.06,12.02,12.05,45789.0,10.287,10.2956,10.2614,10.287,45789.0
2016-12-29 10:40:00,12.04,12.06,12.02,12.03,59377.0,10.2785,10.2956,10.2614,10.27,59377.0
2016-12-29 10:50:00,12.02,12.04,11.96,11.97,66513.0,10.2614,10.2785,10.2102,10.2187,66513.0
2016-12-29 11:00:00,11.96,11.97,11.92,11.94,47616.0,10.2102,10.2187,10.176,10.1931,47616.0
2016-12-29 11:10:00,11.94,11.96,11.9,11.93,67966.0,10.1931,10.2102,10.159,10.1846,67966.0
2016-12-29 11:20:00,11.93,11.93,11.89,11.91,29153.0,10.1846,10.1846,10.1504,10.1675,29153.0
2016-12-29 11:30:00,11.91,11.95,11.88,11.88,51676.0,10.1675,10.2017,10.1419,10.1419,51676.0
2016-12-29 11:40:00,11.89,11.92,11.88,11.9,28652.0,10.1504,10.176,10.1419,10.159,28652.0
2016-12-29 11:50:00,11.89,11.9,11.87,11.88,22498.0,10.1504,10.159,10.1334,10.1419,22498.0
2016-12-29 12:00:00,11.89,11.92,11.88,11.9,32558.0,10.1504,10.176,10.1419,10.159,32558.0
2016-12-29 12:10:00,11.9,11.92,11.89,11.91,18660.0,10.159,10.176,10.1504,10.1675,18660.0
2016-12-29 12:20:00,11.9,11.93,11.89,11.92,47457.0,10.159,10.1846,10.1504,10.176,47457.0
2016-12-29 12:30:00,11.92,11.93,11.88,11.88,27174.0,10.176,10.1846,10.1419,10.1419,27174.0
2016-12-29 12:40:00,11.88,11.92,11.87,11.91,47474.0,10.1419,10.176,10.1334,10.1675,47474.0
2016-12-29 12:50:00,11.91,11.92,11.88,11.88,36568.0,10.1675,10.176,10.1419,10.1419,36568.0
2016-12-29 13:00:00,11.89,11.91,11.86,11.87,31979.0,10.1504,10.1675,10.1248,10.1334,31979.0
2016-12-29 13:10:00,11.87,11.89,11.86,11.87,25490.0,10.1334,10.1504,10.1248,10.1334,25490.0
2016-12-29 13:20:00,11.88,11.89,11.86,11.89,32124.0,10.1419,10.1504,10.1248,10.1504,32124.0
2016-12-29 13:30:00,11.88,11.89,11.87,11.88,13163.0,10.1419,10.1504,10.1334,10.1419,13163.0
2016-12-29 13:40:00,11.88,11.89,11.88,11.88,12159.0,10.1419,10.1504,10.1419,10.1419,12159.0
2016-12-29 13:50:00,11.88,11.89,11.87,11.88,41873.0,10.1419,10.1504,10.1334,10.1419,41873.0
2016-12-29 14:00:00,11.87,11.92,11.87,11.91,53181.0,10.1334,10.176,10.1334,10.1675,53181.0
2016-12-29 14:10:00,11.91,11.95,11.89,11.93,25957.0,10.1675,10.2017,10.1504,10.1846,25957.0
2016-12-29 14:20:00,11.93,11.95,11.92,11.95,23021.0,10.1846,10.2017,10.176,10.2017,23021.0
2016-12-29 14:30:00,11.95,11.97,11.94,11.96,25139.0,10.2017,10.2187,10.1931,10.2102,25139.0
2016-12-29 14:40:00,11.97,11.99,11.95,11.98,35625.0,10.2187,10.2358,10.2017,10.2273,35625.0
2016-12-29 14:50:00,11.99,12.06,11.98,12.03,107468.0,10.2358,10.2956,10.2273,10.27,107468.0
2016-12-29 15:00:00,12.02,12.04,11.99,11.99,30057.0,10.2614,10.2785,10.2358,10.2358,30057.0
2016-12-29 15:10:00,11.99,12.02,11.99,12.02,11326.0,10.2358,10.2614,10.2358,10.2614,11326.0
2016-12-29 15:20:00,12.01,12.04,12.0,12.01,47832.0,10.2529,10.2785,10.2443,10.2529,47832.0
2016-12-29 15:30:00,12.02,12.03,12.0,12.03,51133.0,10.2614,10.27,10.2443,10.27,51133.0
2016-12-29 15:40:00,12.03,12.04,12.01,12.03,57380.0,10.27,10.2785,10.2529,10.27,57380.0
2016-12-29 15:50:00,12.03,12.03,12.0,12.02,159277.0,10.27,10.27,10.2443,10.2614,159277.0
2016-12-30 09:30:00,12.04,12.15,12.04,12.1,64419.0,10.2785,10.3724,10.2785,10.3297,64419.0
2016-12-30 09:40:00,12.1,12.18,12.08,12.16,62148.0,10.3297,10.398,10.3126,10.3809,62148.0
2016-12-30 09:50:00,12.16,12.16,12.03,12.07,47159.0,10.3809,10.3809,10.27,10.3041,47159.0
2016-12-30 10:00:00,12.06,12.09,12.03,12.05,41582.0,10.2956,10.3212,10.27,10.287,41582.0
2016-12-30 10:10:00,12.04,12.05,11.96,11.97,40103.0,10.2785,10.287,10.2102,10.2187,40103.0
2016-12-30 10:20:00,11.98,12.01,11.97,11.98,39105.0,10.2273,10.2529,10.2187,10.2273,39105.0
2016-12-30 10:30:00,11.98,12.07,11.98,12.07,48932.0,10.2273,10.3041,10.2273,10.3041,48932.0
2016-12-30 10:40:00,12.07,12.08,12.05,12.08,40610.0,10.3041,10.3126,10.287,10.3126,40610.0
2016-12-30 10:50:00,12.08,12.14,12.07,12.13,46346.0,10.3126,10.3639,10.3041,10.3553,46346.0
2016-12-30 11:00:00,12.13,12.13,12.09,12.09,49491.0,10.3553,10.3553,10.3212,10.3212,49491.0
2016-12-30 11:10:00,12.1,12.11,12.09,12.09,48031.0,10.3297,10.3382,10.3212,10.3212,48031.0
2016-12-30 11:20:00,12.09,12.14,12.07,12.14,38460.0,10.3212,10.3639,10.3041,10.3639,38460.0
2016-12-30 11:30:00,12.13,12.14,12.11,12.12,24111.0,10.3553,10.3639,10.3382,10.3468,24111.0
2016-12-30 11:40:00,12.12,12.15,12.11,12.14,31807.0,10.3468,10.3724,10.3382,10.3639,31807.0
2016-12-30 11:50:00,12.13,12.14,12.11,12.13,25700.0,10.3553,10.3639,10.3382,10.3553,25700.0
2016-12-30 12:00:00,12.12,12.13,12.09,12.13,19816.0,10.3468,10.3553,10.3212,10.3553,19816.0
2016-12-30 12:10:00,12.13,12.13,12.07,12.08,19165.0,10.3553,10.3553,10.3041,10.3126,19165.0
2016-12-30 12:20:00,12.09,12.09,12.05,12.05,13725.0,10.3212,10.3212,10.287,10.287,13725.0
2016-12-30 12:30:00,12.06,12.08,12.05,12.07,28809.0,10.2956,10.3126,10.287,10.3041,28809.0
2016-12-30 12:40:00,12.06,12.08,12.05,12.06,15768.0,10.2956,10.3126,10.287,10.2956,15768.0
2016-12-30 12:50:00,12.05,12.06,12.04,12.05,13273.0,10.287,10.2956,10.2785,10.287,13273.0
2016-12-30 13:00:00,12.05,12.06,12.02,12.03,14566.0,10.287,10.2956,10.2614,10.27,14566.0
2016-12-30 13:10:00,12.02,12.04,12.01,12.02,17124.0,10.2614,10.2785,10.2529,10.2614,17124.0
2016-12-30 13:20:00,12.02,12.03,12.01,12.03,9100.0,10.2614,10.27,10.2529,10.27,9100.0
2016-12-30 13:30:00,12.03,12.04,12.01,12.04,9733.0,10.27,10.2785,10.2529,10.2785,9733.0
2016-12-30 13:40:00,12.04,12.04,12.01,12.02,13745.0,10.2785,10.2785,10.2529,10.2614,13745.0
2016-12-30 13:50:00,12.02,12.03,12.0,12.0,22601.0,10.2614,10.27,10.2443,10.2443,22601.0
2016-12-30 14:00:00,12.0,12.01,11.97,11.98,36687.0,10.2443,10.2529,10.2187,10.2273,36687.0
2016-12-30 14:10:00,11.97,11.97,11.94,11.95,47983.0,10.2187,10.2187,10.1931,10.2017,47983.0
2016-12-30 14:20:00,11.95,11.96,11.94,11.95,38824.0,10.2017,10.2102,10.1931,10.2017,38824.0
2016-12-30 14:30:00,11.95,11.97,11.94,11.96,30627.0,10.2017,10.2187,10.1931,10.2102,30627.0
2016-12-30 14:40:00,11.95,11.96,11.92,11.93,36307.0,10.2017,10.2102,10.176,10.1846,36307.0
2016-12-30 14:50:00,11.93,11.95,11.92,11.94,33654.0,10.1846,10.2017,10.176,10.1931,33654.0
2016-12-30 15:00:00,11.94,11.96,11.92,11.96,47581.0,10.1931,10.2102,10.176,10.2102,47581.0
2016-12-30 15:10:00,11.96,12.0,11.95,11.99,58576.0,10.2102,10.2443,10.2017,10.2358,58576.0
2016-12-30 15:20:00,11.99,12.01,11.96,12.01,58744.0,10.2358,10.2529,10.2102,10.2529,58744.0
2016-12-30 15:30:00,12.0,12.03,11.98,12.03,102084.0,10.2443,10.27,10.2273,10.27,102084.0
2016-12-30 15:40:00,12.03,12.06,12.0,12.0,142474.0,10.27,10.2956,10.2443,10.2443,142474.0
2016-12-30 15:50:00,12.0,12.01,11.99,12.0,218550.0,10.2443,10.2529,10.2358,10.2443,218550.0
2017-01-03 09:30:00,11.64,11.78,11.52,11.65,603685.0,9.937,10.0565,9.8346,9.9455,603685.0
2017-01-03 09:40:00,11.66,11.97,11.6,11.88,207584.0,9.9541,10.2187,9.9029,10.1419,207584.0
2017-01-03 09:50:00,11.88,11.91,11.72,11.82,147220.0,10.1419,10.1675,10.0053,10.0907,147220.0
2017-01-03 10:00:00,11.8,12.04,11.75,11.98,175771.0,10.0736,10.2785,10.0309,10.2273,175771.0
2017-01-03 10:10:00,11.99,12.01,11.89,11.94,128935.0,10.2358,10.2529,10.1504,10.1931,128935.0
2017-01-03 10:20:00,11.94,12.0,11.91,11.96,83380.0,10.1931,10.2443,10.1675,10.2102,83380.0
2017-01-03 10:30:00,11.96,11.98,11.84,11.85,123856.0,10.2102,10.2273,10.1078,10.1163,123856.0
2017-01-03 10:40:00,11.85,11.93,11.82,11.82,165411.0,10.1163,10.1846,10.0907,10.0907,165411.0
2017-01-03 10:50:00,11.82,11.85,11.77,11.79,88445.0,10.0907,10.1163,10.048,10.0651,88445.0
2017-01-03 11:00:00,11.79,11.8,11.7,11.73,179078.0,10.0651,10.0736,9.9882,10.0138,179078.0
2017-01-03 11:10:00,11.72,11.77,11.71,11.72,79654.0,10.0053,10.048,9.9968,10.0053,79654.0
2017-01-03 11:20:00,11.72,11.78,11.72,11.76,51151.0,10.0053,10.0565,10.0053,10.0395,51151.0
2017-01-03 11:30:00,11.76,11.83,11.76,11.79,107765.0,10.0395,10.0992,10.0395,10.0651,107765.0
2017-01-03 11:40:00,11.8,11.89,11.77,11.87,81384.0,10.0736,10.1504,10.048,10.1334,81384.0
2017-01-03 11:50:00,11.87,11.94,11.86,11.9,125369.0,10.1334,10.1931,10.1248,10.159,125369.0
2017-01-03 12:00:00,11.9,11.95,11.87,11.94,97289.0,10.159,10.2017,10.1334,10.1931,97289.0
2017-01-03 12:10:00,11.95,11.97,11.91,11.93,123639.0,10.2017,10.2187,10.1675,10.1846,123639.0
2017-01-03 12:20:00,11.93,11.97,11.89,11.94,57993.0,10.1846,10.2187,10.1504,10.1931,57993.0
2017-01-03 12:30:00,11.93,11.93,11.89,11.89,41300.0,10.1846,10.1846,10.1504,10.1504,41300.0
2017-01-03 12:40:00,11.89,11.94,11.86,11.93,79705.0,10.1504,10.1931,10.1248,10.1846,79705.0
2017-01-03 12:50:00,11.93,11.93,11.9,11.93,26790.0,10.1846,10.1846,10.159,10.1846,26790.0
2017-01-03 13:00:00,11.94,11.95,11.9,11.91,25525.0,10.1931,10.2017,10.159,10.1675,25525.0
2017-01-03 13:10:00,11.92,11.95,11.92,11.95,23820.0,10.176,10.2017,10.176,10.2017,23820.0
2017-01-03 13:20:00,11.94,12.0,11.94,11.99,27486.0,10.1931,10.2443,10.1931,10.2358,27486.0
2017-01-03 13:30:00,12.0,12.0,11.95,11.98,33645.0,10.2443,10.2443,10.2017,10.2273,33645.0
2017-01-03 13:40:00,11.98,12.02,11.96,12.02,69438.0,10.2273,10.2614,10.2102,10.2614,69438.0
2017-01-03 13:50:00,12.01,12.05,12.01,12.04,43283.0,10.2529,10.287,10.2529,10.2785,43283.0
2017-01-03 14:00:00,12.04,12.1,12.04,12.07,83871.0,10.2785,10.3297,10.2785,10.3041,83871.0
2017-01-03 14:10:00,12.06,12.1,12.04,12.09,51075.0,10.2956,10.3297,10.2785,10.3212,51075.0
2017-01-03 14:20:00,12.09,12.09,12.04,12.04,32743.0,10.3212,10.3212,10.2785,10.2785,32743.0
2017-01-03 14:30:00,12.04,12.06,12.02,12.04,43180.0,10.2785,10.2956,10.2614,10.2785,43180.0
2017-01-03 14:40:00,12.04,12.06,12.03,12.06,32661.0,10.2785,10.2956,10.27,10.2956,32661.0
2017-01-03 14:50:00,12.05,12.09,12.04,12.05,66967.0,10.287,10.3212,10.2785,10.287,66967.0
2017-01-03 15:00:00,12.06,12.1,12.05,12.09,55315.0,10.2956,10.3297,10.287,10.3212,55315.0
2017-01-03 15:10:00,12.09,12.09,12.04,12.07,90720.0,10.3212,10.3212,10.2785,10.3041,90720.0
2017-01-03 15:20:00,12.08,12.08,12.04,12.05,65620.0,10.3126,10.3126,10.2785,10.287,65620.0
2017-01-03 15:30:00,12.05,12.08,12.04,12.08,116350.0,10.287,10.3126,10.2785,10.3126,116350.0
2017-01-03 15:40:00,12.08,12.1,12.05,12.09,153642.0,10.3126,10.3297,10.287,10.3212,153642.0
2017-01-03 15:50:00,12.09,12.12,12.07,12.11,312794.0,10.3212,10.3468,10.3041,10.3382,312794.0
2017-01-04 09:30:00,12.32,12.72,12.29,12.43,294680.0,10.5175,10.859,10.4919,10.6114,294680.0
2017-01-04 09:40:00,12.44,12.5,12.41,12.43,145578.0,10.62,10.6712,10.5944,10.6114,145578.0
2017-01-04 09:50:00,12.43,12.57,12.43,12.53,111515.0,10.6114,10.7309,10.6114,10.6968,111515.0
2017-01-04 10:00:00,12.54,12.67,12.54,12.6,134240.0,10.7053,10.8163,10.7053,10.7566,134240.0
2017-01-04 10:10:00,12.6,12.61,12.54,12.6,86539.0,10.7566,10.7651,10.7053,10.7566,86539.0
2017-01-04 10:20:00,12.6,12.65,12.58,12.63,150678.0,10.7566,10.7992,10.7395,10.7822,150678.0
2017-01-04 10:30:00,12.62,12.84,12.62,12.83,482108.0,10.7736,10.9614,10.7736,10.9529,482108.0
2017-01-04 10:40:00,12.82,12.86,12.75,12.76,206528.0,10.9444,10.9785,10.8846,10.8932,206528.0
2017-01-04 10:50:00,12.76,12.76,12.71,12.71,52560.0,10.8932,10.8932,10.8505,10.8505,52560.0
2017-01-04 11:00:00,12.72,12.81,12.71,12.76,83128.0,10.859,10.9358,10.8505,10.8932,83128.0
2017-01-04 11:10:00,12.76,12.78,12.73,12.74,37781.0,10.8932,10.9102,10.8675,10.8761,37781.0
2017-01-04 11:20:00,12.75,12.76,12.72,12.75,64772.0,10.8846,10.8932,10.859,10.8846,64772.0
2017-01-04 11:30:00,12.74,12.85,12.74,12.85,71672.0,10.8761,10.97,10.8761,10.97,71672.0
2017-01-04 11:40:00,12.85,12.92,12.81,12.81,177678.0,10.97,11.0297,10.9358,10.9358,177678.0
2017-01-04 11:50:00,12.81,12.94,12.8,12.91,70669.0,10.9358,11.0468,10.9273,11.0212,70669.0
2017-01-04 12:00:00,12.91,12.92,12.85,12.87,92142.0,11.0212,11.0297,10.97,10.9871,92142.0
2017-01-04 12:10:00,12.87,12.87,12.81,12.82,33120.0,10.9871,10.9871,10.9358,10.9444,33120.0
2017-01-04 12:20:00,12.82,12.83,12.76,12.78,65707.0,10.9444,10.9529,10.8932,10.9102,65707.0
2017-01-04 12:30:00,12.77,12.77,12.73,12.76,73257.0,10.9017,10.9017,10.8675,10.8932,73257.0
2017-01-04 12:40:00,12.76,12.78,12.72,12.77,45269.0,10.8932,10.9102,10.859,10.9017,45269.0
2017-01-04 12:50:00,12.77,12.78,12.76,12.77,22791.0,10.9017,10.9102,10.8932,10.9017,22791.0
2017-01-04 13:00:00,12.77,12.77,12.72,12.76,49738.0,10.9017,10.9017,10.859,10.8932,49738.0
2017-01-04 13:10:00,12.76,12.76,12.72,12.73,37991.0,10.8932,10.8932,10.859,10.8675,37991.0
2017-01-04 13:20:00,12.72,12.74,12.72,12.73,36982.0,10.859,10.8761,10.859,10.8675,36982.0
2017-01-04 13:30:00,12.73,12.73,12.67,12.69,71520.0,10.8675,10.8675,10.8163,10.8334,71520.0
2017-01-04 13:40:00,12.69,12.7,12.68,12.69,36291.0,10.8334,10.8419,10.8249,10.8334,36291.0
2017-01-04 13:50:00,12.7,12.7,12.64,12.67,59122.0,10.8419,10.8419,10.7907,10.8163,59122.0
2017-01-04 14:00:00,12.67,12.73,12.66,12.71,37852.0,10.8163,10.8675,10.8078,10.8505,37852.0
2017-01-04 14:10:00,12.71,12.75,12.7,12.74,66205.0,10.8505,10.8846,10.8419,10.8761,66205.0
2017-01-04 14:20:00,12.74,12.79,12.71,12.79,167581.0,10.8761,10.9188,10.8505,10.9188,167581.0
2017-01-04 14:30:00,12.79,12.86,12.78,12.85,159642.0,10.9188,10.9785,10.9102,10.97,159642.0
2017-01-04 14:40:00,12.85,12.85,12.76,12.81,122664.0,10.97,10.97,10.8932,10.9358,122664.0
2017-01-04 14:50:00,12.81,12.89,12.81,12.89,281116.0,10.9358,11.0041,10.9358,11.0041,281116.0
2017-01-04 15:00:00,12.89,12.9,12.86,12.88,215095.0,11.0041,11.0127,10.9785,10.9956,215095.0
2017-01-04 15:10:00,12.88,12.88,12.8,12.81,111286.0,10.9956,10.9956,10.9273,10.9358,111286.0
2017-01-04 15:20:00,12.81,12.85,12.79,12.85,86336.0,10.9358,10.97,10.9188,10.97,86336.0
2017-01-04 15:30:00,12.83,12.85,12.82,12.85,96056.0,10.9529,10.97,10.9444,10.97,96056.0
2017-01-04 15:40:00,12.85,12.86,12.82,12.82,127570.0,10.97,10.9785,10.9444,10.9444,127570.0
2017-01-04 15:50:00,12.83,12.83,12.8,12.82,294644.0,10.9529,10.9529,10.9273,10.9444,294644.0
2017-01-05 09:30:00,12.5,12.52,12.21,12.32,326968.0,10.6712,10.6883,10.4236,10.5175,326968.0
2017-01-05 09:40:00,12.34,12.48,12.25,12.35,149723.0,10.5346,10.6541,10.4578,10.5431,149723.0
2017-01-05 09:50:00,12.35,12.38,12.27,12.35,89607.0,10.5431,10.5687,10.4748,10.5431,89607.0
2017-01-05 10:00:00,12.34,12.38,12.27,12.3,86778.0,10.5346,10.5687,10.4748,10.5005,86778.0
2017-01-05 10:10:00,12.3,12.37,12.27,12.27,75994.0,10.5005,10.5602,10.4748,10.4748,75994.0
2017-01-05 10:20:00,12.28,12.3,12.22,12.26,94370.0,10.4834,10.5005,10.4322,10.4663,94370.0
2017-01-05 10:30:00,12.26,12.27,12.12,12.17,138404.0,10.4663,10.4748,10.3468,10.3895,138404.0
2017-01-05 10:40:00,12.17,12.26,12.15,12.22,118805.0,10.3895,10.4663,10.3724,10.4322,118805.0
2017-01-05 10:50:00,12.22,12.31,12.19,12.29,102216.0,10.4322,10.509,10.4065,10.4919,102216.0
2017-01-05 11:00:00,12.29,12.37,12.26,12.32,100760.0,10.4919,10.5602,10.4663,10.5175,100760.0
2017-01-05 11:10:00,12.33,12.35,12.27,12.28,53365.0,10.5261,10.5431,10.4748,10.4834,53365.0
2017-01-05 11:20:00,12.29,12.29,12.2,12.23,67549.0,10.4919,10.4919,10.4151,10.4407,67549.0
2017-01-05 11:30:00,12.24,12.27,12.2,12.24,45349.0,10.4492,10.4748,10.4151,10.4492,45349.0
2017-01-05 11:40:00,12.23,12.24,12.12,12.13,112520.0,10.4407,10.4492,10.3468,10.3553,112520.0
2017-01-05 11:50:00,12.13,12.19,12.13,12.16,63130.0,10.3553,10.4065,10.3553,10.3809,63130.0
2017-01-05 12:00:00,12.17,12.18,12.11,12.15,68871.0,10.3895,10.398,10.3382,10.3724,68871.0
2017-01-05 12:10:00,12.14,12.17,12.11,12.16,67342.0,10.3639,10.3895,10.3382,10.3809,67342.0
2017-01-05 12:20:00,12.17,12.18,12.14,12.18,27300.0,10.3895,10.398,10.3639,10.398,27300.0
2017-01-05 12:30:00,12.17,12.19,12.13,12.13,48200.0,10.3895,10.4065,10.3553,10.3553,48200.0
2017-01-05 12:40:00,12.13,12.19,12.13,12.18,58736.0,10.3553,10.4065,10.3553,10.398,58736.0
2017-01-05 12:50:00,12.18,12.2,12.15,12.19,35937.0,10.398,10.4151,10.3724,10.4065,35937.0
2017-01-05 13:00:00,12.19,12.23,12.17,12.2,53271.0,10.4065,10.4407,10.3895,10.4151,53271.0
2017-01-05 13:10:00,12.21,12.25,12.19,12.23,30133.0,10.4236,10.4578,10.4065,10.4407,30133.0
2017-01-05 13:20:00,12.23,12.25,12.21,12.22,27437.0,10.4407,10.4578,10.4236,10.4322,27437.0
2017-01-05 13:30:00,12.22,12.24,12.2,12.21,32358.0,10.4322,10.4492,10.4151,10.4236,32358.0
2017-01-05 13:40:00,12.21,12.22,12.18,12.21,30924.0,10.4236,10.4322,10.398,10.4236,30924.0
2017-01-05 13:50:00,12.21,12.23,12.19,12.21,53758.0,10.4236,10.4407,10.4065,10.4236,53758.0
2017-01-05 14:00:00,12.21,12.25,12.2,12.24,108547.0,10.4236,10.4578,10.4151,10.4492,108547.0
2017-01-05 14:10:00,12.24,12.3,12.24,12.26,62545.0,10.4492,10.5005,10.4492,10.4663,62545.0
2017-01-05 14:20:00,12.26,12.27,12.22,12.23,28500.0,10.4663,10.4748,10.4322,10.4407,28500.0
2017-01-05 14:30:00,12.23,12.25,12.2,12.2,36401.0,10.4407,10.4578,10.4151,10.4151,36401.0
2017-01-05 14:40:00,12.21,12.22,12.14,12.17,54287.0,10.4236,10.4322,10.3639,10.3895,54287.0
2017-01-05 14:50:00,12.17,12.2,12.16,12.17,35545.0,10.3895,10.4151,10.3809,10.3895,35545.0
2017-01-05 15:00:00,12.17,12.21,12.16,12.21,53105.0,10.3895,10.4236,10.3809,10.4236,53105.0
2017-01-05 15:10:00,12.21,12.22,12.18,12.2,67550.0,10.4236,10.4322,10.398,10.4151,67550.0
2017-01-05 15:20:00,12.21,12.24,12.2,12.22,113922.0,10.4236,10.4492,10.4151,10.4322,113922.0
2017-01-05 15:30:00,12.21,12.22,12.19,12.2,84435.0,10.4236,10.4322,10.4065,10.4151,84435.0
2017-01-05 15:40:00,12.2,12.22,12.18,12.19,111952.0,10.4151,10.4322,10.398,10.4065,111952.0
2017-01-05 15:50:00,12.2,12.21,12.17,12.17,341568.0,10.4151,10.4236,10.3895,10.3895,341568.0
2017-01-06 09:30:00,12.3,12.34,12.0,12.05,221781.0,10.5005,10.5346,10.2443,10.287,221781.0
2017-01-06 09:40:00,12.06,12.18,12.04,12.09,69307.0,10.2956,10.398,10.2785,10.3212,69307.0
2017-01-06 09:50:00,12.1,12.12,12.05,12.07,92165.0,10.3297,10.3468,10.287,10.3041,92165.0
2017-01-06 10:00:00,12.08,12.15,12.07,12.15,54724.0,10.3126,10.3724,10.3041,10.3724,54724.0
2017-01-06 10:10:00,12.15,12.15,12.05,12.08,50091.0,10.3724,10.3724,10.287,10.3126,50091.0
2017-01-06 10:20:00,12.08,12.11,12.04,12.04,48219.0,10.3126,10.3382,10.2785,10.2785,48219.0
2017-01-06 10:30:00,12.04,12.04,11.91,11.95,259713.0,10.2785,10.2785,10.1675,10.2017,259713.0
2017-01-06 10:40:00,11.94,11.95,11.87,11.88,197478.0,10.1931,10.2017,10.1334,10.1419,197478.0
2017-01-06 10:50:00,11.88,11.93,11.87,11.87,120753.0,10.1419,10.1846,10.1334,10.1334,120753.0
2017-01-06 11:00:00,11.87,11.88,11.83,11.85,143494.0,10.1334,10.1419,10.0992,10.1163,143494.0
2017-01-06 11:10:00,11.85,11.9,11.83,11.88,143776.0,10.1163,10.159,10.0992,10.1419,143776.0
2017-01-06 11:20:00,11.88,11.92,11.85,11.86,109138.0,10.1419,10.176,10.1163,10.1248,109138.0
2017-01-06 11:30:00,11.87,11.94,11.86,11.9,63531.0,10.1334,10.1931,10.1248,10.159,63531.0
2017-01-06 11:40:00,11.9,11.94,11.89,11.92,40146.0,10.159,10.1931,10.1504,10.176,40146.0
2017-01-06 11:50:00,11.92,11.94,11.89,11.89,75739.0,10.176,10.1931,10.1504,10.1504,75739.0
2017-01-06 12:00:00,11.89,11.92,11.88,11.88,61806.0,10.1504,10.176,10.1419,10.1419,61806.0
2017-01-06 12:10:00,11.88,11.89,11.84,11.87,104466.0,10.1419,10.1504,10.1078,10.1334,104466.0
2017-01-06 12:20:00,11.87,11.87,11.81,11.81,56163.0,10.1334,10.1334,10.0821,10.0821,56163.0
2017-01-06 12:30:00,11.82,11.84,11.8,11.83,59395.0,10.0907,10.1078,10.0736,10.0992,59395.0
2017-01-06 12:40:00,11.82,11.84,11.8,11.82,78640.0,10.0907,10.1078,10.0736,10.0907,78640.0
2017-01-06 12:50:00,11.82,11.84,11.78,11.79,97386.0,10.0907,10.1078,10.0565,10.0651,97386.0
2017-01-06 13:00:00,11.79,11.83,11.78,11.79,80339.0,10.0651,10.0992,10.0565,10.0651,80339.0
2017-01-06 13:10:00,11.79,11.8,11.77,11.79,56538.0,10.0651,10.0736,10.048,10.0651,56538.0
2017-01-06 13:20:00,11.79,11.81,11.76,11.77,108199.0,10.0651,10.0821,10.0395,10.048,108199.0
2017-01-06 13:30:00,11.78,11.8,11.77,11.8,47589.0,10.0565,10.0736,10.048,10.0736,47589.0
2017-01-06 13:40:00,11.79,11.8,11.77,11.8,61789.0,10.0651,10.0736,10.048,10.0736,61789.0
2017-01-06 13:50:00,11.8,11.87,11.79,11.87,52375.0,10.0736,10.1334,10.0651,10.1334,52375.0
2017-01-06 14:00:00,11.86,11.9,11.86,11.88,61455.0,10.1248,10.159,10.1248,10.1419,61455.0
2017-01-06 14:10:00,11.87,11.88,11.86,11.88,38075.0,10.1334,10.1419,10.1248,10.1419,38075.0
2017-01-06 14:20:00,11.88,11.88,11.85,11.86,69691.0,10.1419,10.1419,10.1163,10.1248,69691.0
2017-01-06 14:30:00,11.85,11.88,11.85,11.85,51130.0,10.1163,10.1419,10.1163,10.1163,51130.0
2017-01-06 14:40:00,11.86,11.86,11.81,11.82,67053.0,10.1248,10.1248,10.0821,10.0907,67053.0
2017-01-06 14:50:00,11.82,11.83,11.81,11.83,30894.0,10.0907,10.0992,10.0821,10.0992,30894.0
2017-01-06 15:00:00,11.83,11.83,11.8,11.8,42167.0,10.0992,10.0992,10.0736,10.0736,42167.0
2017-01-06 15:10:00,11.8,11.84,11.77,11.84,120975.0,10.0736,10.1078,10.048,10.1078,120975.0
2017-01-06 15:20:00,11.84,11.84,11.81,11.81,67276.0,10.1078,10.1078,10.0821,10.0821,67276.0
2017-01-06 15:30:00,11.81,11.83,11.79,11.82,83575.0,10.0821,10.0992,10.0651,10.0907,83575.0
2017-01-06 15:40:00,11.82,11.85,11.8,11.82,156064.0,10.0907,10.1163,10.0736,10.0907,156064.0
2017-01-06 15:50:00,11.82,11.83,11.8,11.82,227568.0,10.0907,10.0992,10.0736,10.0907,227568.0
2017-01-09 09:30:00,11.75,11.84,11.68,11.8,123459.0,10.0309,10.1078,9.9712,10.0736,123459.0
2017-01-09 09:40:00,11.82,11.9,11.8,11.87,102846.0,10.0907,10.159,10.0736,10.1334,102846.0
2017-01-09 09:50:00,11.87,11.97,11.84,11.91,123393.0,10.1334,10.2187,10.1078,10.1675,123393.0
2017-01-09 10:00:00,11.91,11.93,11.83,11.88,54871.0,10.1675,10.1846,10.0992,10.1419,54871.0
2017-01-09 10:10:00,11.88,11.93,11.86,11.91,24689.0,10.1419,10.1846,10.1248,10.1675,24689.0
2017-01-09 10:20:00,11.89,11.93,11.89,11.9,26439.0,10.1504,10.1846,10.1504,10.159,26439.0
2017-01-09 10:30:00,11.9,11.92,11.86,11.88,50888.0,10.159,10.176,10.1248,10.1419,50888.0
2017-01-09 10:40:00,11.89,11.9,11.82,11.89,36384.0,10.1504,10.159,10.0907,10.1504,36384.0
2017-01-09 10:50:00,11.9,11.92,11.86,11.92,34541.0,10.159,10.176,10.1248,10.176,34541.0
2017-01-09 11:00:00,11.91,11.92,11.88,11.9,50284.0,10.1675,10.176,10.1419,10.159,50284.0
2017-01-09 11:10:00,11.89,11.91,11.86,11.91,34495.0,10.1504,10.1675,10.1248,10.1675,34495.0
2017-01-09 11:20:00,11.89,11.91,11.84,11.9,47360.0,10.1504,10.1675,10.1078,10.159,47360.0
2017-01-09 11:30:00,11.9,11.91,11.85,11.89,28919.0,10.159,10.1675,10.1163,10.1504,28919.0
2017-01-09 11:40:00,11.89,11.9,11.86,11.87,41597.0,10.1504,10.159,10.1248,10.1334,41597.0
2017-01-09 11:50:00,11.86,11.86,11.81,11.85,42058.0,10.1248,10.1248,10.0821,10.1163,42058.0
2017-01-09 12:00:00,11.84,11.85,11.81,11.82,45789.0,10.1078,10.1163,10.0821,10.0907,45789.0
2017-01-09 12:10:00,11.82,11.85,11.8,11.8,40403.0,10.0907,10.1163,10.0736,10.0736,40403.0
2017-01-09 12:20:00,11.8,11.84,11.78,11.83,57282.0,10.0736,10.1078,10.0565,10.0992,57282.0
2017-01-09 12:30:00,11.84,11.85,11.78,11.78,33575.0,10.1078,10.1163,10.0565,10.0565,33575.0
2017-01-09 12:40:00,11.78,11.84,11.78,11.82,30019.0,10.0565,10.1078,10.0565,10.0907,30019.0
2017-01-09 12:50:00,11.82,11.84,11.8,11.83,21738.0,10.0907,10.1078,10.0736,10.0992,21738.0
2017-01-09 13:00:00,11.82,11.83,11.75,11.77,28390.0,10.0907,10.0992,10.0309,10.048,28390.0
2017-01-09 13:10:00,11.77,11.79,11.75,11.76,23735.0,10.048,10.0651,10.0309,10.0395,23735.0
2017-01-09 13:20:00,11.76,11.77,11.72,11.73,48479.0,10.0395,10.048,10.0053,10.0138,48479.0
2017-01-09 13:30:00,11.74,11.76,11.72,11.75,31309.0,10.0224,10.0395,10.0053,10.0309,31309.0
2017-01-09 13:40:00,11.75,11.76,11.74,11.75,15901.0,10.0309,10.0395,10.0224,10.0309,15901.0
2017-01-09 13:50:00,11.75,11.78,11.73,11.78,33711.0,10.0309,10.0565,10.0138,10.0565,33711.0
2017-01-09 14:00:00,11.78,11.79,11.76,11.79,22209.0,10.0565,10.0651,10.0395,10.0651,22209.0
2017-01-09 14:10:00,11.79,11.8,11.77,11.8,27761.0,10.0651,10.0736,10.048,10.0736,27761.0
2017-01-09 14:20:00,11.8,11.82,11.8,11.82,19621.0,10.0736,10.0907,10.0736,10.0907,19621.0
2017-01-09 14:30:00,11.82,11.83,11.78,11.78,29438.0,10.0907,10.0992,10.0565,10.0565,29438.0
2017-01-09 14:40:00,11.78,11.82,11.77,11.82,17437.0,10.0565,10.0907,10.048,10.0907,17437.0
2017-01-09 14:50:00,11.83,11.85,11.81,11.84,15647.0,10.0992,10.1163,10.0821,10.1078,15647.0
2017-01-09 15:00:00,11.84,11.86,11.84,11.86,29819.0,10.1078,10.1248,10.1078,10.1248,29819.0
2017-01-09 15:10:00,11.86,11.86,11.83,11.84,23485.0,10.1248,10.1248,10.0992,10.1078,23485.0
2017-01-09 15:20:00,11.84,11.85,11.83,11.84,29837.0,10.1078,10.1163,10.0992,10.1078,29837.0
2017-01-09 15:30:00,11.84,11.84,11.81,11.82,29396.0,10.1078,10.1078,10.0821,10.0907,29396.0
2017-01-09 15:40:00,11.82,11.84,11.81,11.84,95480.0,10.0907,10.1078,10.0821,10.1078,95480.0
2017-01-09 15:50:00,11.84,11.85,11.82,11.84,196132.0,10.1078,10.1163,10.0907,10.1078,196132.0
2017-01-10 09:30:00,11.89,12.02,11.85,11.87,227000.0,10.1504,10.2614,10.1163,10.1334,227000.0
2017-01-10 09:40:00,11.88,12.18,11.79,12.12,721996.0,10.1419,10.398,10.0651,10.3468,721996.0
2017-01-10 09:50:00,12.12,12.16,12.0,12.15,242022.0,10.3468,10.3809,10.2443,10.3724,242022.0
2017-01-10 10:00:00,12.14,12.22,12.04,12.09,243849.0,10.3639,10.4322,10.2785,10.3212,243849.0
2017-01-10 10:10:00,12.09,12.12,12.02,12.07,122120.0,10.3212,10.3468,10.2614,10.3041,122120.0
2017-01-10 10:20:00,12.08,12.19,12.08,12.19,51426.0,10.3126,10.4065,10.3126,10.4065,51426.0
2017-01-10 10:30:00,12.18,12.25,12.15,12.17,110586.0,10.398,10.4578,10.3724,10.3895,110586.0
2017-01-10 10:40:00,12.18,12.21,12.16,12.18,60106.0,10.398,10.4236,10.3809,10.398,60106.0
2017-01-10 10:50:00,12.17,12.31,12.16,12.27,113954.0,10.3895,10.509,10.3809,10.4748,113954.0
2017-01-10 11:00:00,12.28,12.31,12.2,12.2,67403.0,10.4834,10.509,10.4151,10.4151,67403.0
2017-01-10 11:10:00,12.2,12.21,12.13,12.13,93761.0,10.4151,10.4236,10.3553,10.3553,93761.0
2017-01-10 11:20:00,12.13,12.13,12.11,12.13,55273.0,10.3553,10.3553,10.3382,10.3553,55273.0
2017-01-10 11:30:00,12.13,12.13,12.08,12.1,42551.0,10.3553,10.3553,10.3126,10.3297,42551.0
2017-01-10 11:40:00,12.11,12.17,12.1,12.15,53709.0,10.3382,10.3895,10.3297,10.3724,53709.0
2017-01-10 11:50:00,12.15,12.19,12.14,12.17,72831.0,10.3724,10.4065,10.3639,10.3895,72831.0
2017-01-10 12:00:00,12.18,12.25,12.17,12.25,64140.0,10.398,10.4578,10.3895,10.4578,64140.0
2017-01-10 12:10:00,12.25,12.3,12.22,12.27,34473.0,10.4578,10.5005,10.4322,10.4748,34473.0
2017-01-10 12:20:00,12.28,12.29,12.22,12.25,54594.0,10.4834,10.4919,10.4322,10.4578,54594.0
2017-01-10 12:30:00,12.25,12.28,12.24,12.26,35185.0,10.4578,10.4834,10.4492,10.4663,35185.0
2017-01-10 12:40:00,12.25,12.27,12.23,12.26,74190.0,10.4578,10.4748,10.4407,10.4663,74190.0
2017-01-10 12:50:00,12.25,12.29,12.25,12.29,43773.0,10.4578,10.4919,10.4578,10.4919,43773.0
2017-01-10 13:00:00,12.29,12.29,12.21,12.24,34731.0,10.4919,10.4919,10.4236,10.4492,34731.0
2017-01-10 13:10:00,12.24,12.28,12.22,12.27,32530.0,10.4492,10.4834,10.4322,10.4748,32530.0
2017-01-10 13:20:00,12.26,12.27,12.23,12.24,13532.0,10.4663,10.4748,10.4407,10.4492,13532.0
2017-01-10 13:30:00,12.24,12.24,12.16,12.21,60295.0,10.4492,10.4492,10.3809,10.4236,60295.0
2017-01-10 13:40:00,12.21,12.22,12.05,12.06,140571.0,10.4236,10.4322,10.287,10.2956,140571.0
2017-01-10 13:50:00,12.06,12.06,12.0,12.0,120781.0,10.2956,10.2956,10.2443,10.2443,120781.0
2017-01-10 14:00:00,12.0,12.0,11.96,11.97,118614.0,10.2443,10.2443,10.2102,10.2187,118614.0
2017-01-10 14:10:00,11.97,11.98,11.96,11.97,43740.0,10.2187,10.2273,10.2102,10.2187,43740.0
2017-01-10 14:20:00,11.96,11.99,11.91,11.94,104546.0,10.2102,10.2358,10.1675,10.1931,104546.0
2017-01-10 14:30:00,11.94,12.02,11.94,11.99,111806.0,10.1931,10.2614,10.1931,10.2358,111806.0
2017-01-10 14:40:00,11.99,12.03,11.99,11.99,35008.0,10.2358,10.27,10.2358,10.2358,35008.0
2017-01-10 14:50:00,11.99,12.01,11.97,11.99,52557.0,10.2358,10.2529,10.2187,10.2358,52557.0
2017-01-10 15:00:00,11.99,12.04,11.99,12.04,33507.0,10.2358,10.2785,10.2358,10.2785,33507.0
2017-01-10 15:10:00,12.05,12.06,12.02,12.03,52026.0,10.287,10.2956,10.2614,10.27,52026.0
2017-01-10 15:20:00,12.04,12.05,12.03,12.03,23237.0,10.2785,10.287,10.27,10.27,23237.0
2017-01-10 15:30:00,12.03,12.05,12.02,12.04,68120.0,10.27,10.287,10.2614,10.2785,68120.0
2017-01-10 15:40:00,12.04,12.05,12.0,12.02,110240.0,10.2785,10.287,10.2443,10.2614,110240.0
2017-01-10 15:50:00,12.01,12.02,11.98,11.99,177668.0,10.2529,10.2614,10.2273,10.2358,177668.0
2017-01-11 09:30:00,11.92,11.99,11.73,11.78,258521.0,10.176,10.2358,10.0138,10.0565,258521.0
2017-01-11 09:40:00,11.79,11.93,11.79,11.89,66739.0,10.0651,10.1846,10.0651,10.1504,66739.0
2017-01-11 09:50:00,11.89,11.95,11.82,11.92,101826.0,10.1504,10.2017,10.0907,10.176,101826.0
2017-01-11 10:00:00,11.92,11.92,11.84,11.86,52011.0,10.176,10.176,10.1078,10.1248,52011.0
2017-01-11 10:10:00,11.86,11.9,11.84,11.9,62522.0,10.1248,10.159,10.1078,10.159,62522.0
2017-01-11 10:20:00,11.9,11.95,11.88,11.92,47828.0,10.159,10.2017,10.1419,10.176,47828.0
2017-01-11 10:30:00,11.92,12.01,11.89,12.01,134811.0,10.176,10.2529,10.1504,10.2529,134811.0
2017-01-11 10:40:00,12.01,12.04,11.96,12.0,42196.0,10.2529,10.2785,10.2102,10.2443,42196.0
2017-01-11 10:50:00,12.01,12.03,11.96,12.0,44034.0,10.2529,10.27,10.2102,10.2443,44034.0
2017-01-11 11:00:00,12.0,12.02,11.96,12.02,49477.0,10.2443,10.2614,10.2102,10.2614,49477.0
2017-01-11 11:10:00,12.02,12.05,11.98,12.05,60365.0,10.2614,10.287,10.2273,10.287,60365.0
2017-01-11 11:20:00,12.05,12.07,11.95,11.98,131525.0,10.287,10.3041,10.2017,10.2273,131525.0
2017-01-11 11:30:00,11.98,12.02,11.88,11.96,87193.0,10.2273,10.2614,10.1419,10.2102,87193.0
2017-01-11 11:40:00,11.96,12.02,11.95,11.97,35333.0,10.2102,10.2614,10.2017,10.2187,35333.0
2017-01-11 11:50:00,11.97,12.03,11.96,12.0,75801.0,10.2187,10.27,10.2102,10.2443,75801.0
2017-01-11 12:00:00,12.0,12.01,11.88,11.89,61466.0,10.2443,10.2529,10.1419,10.1504,61466.0
2017-01-11 12:10:00,11.9,11.92,11.86,11.89,81554.0,10.159,10.176,10.1248,10.1504,81554.0
2017-01-11 12:20:00,11.88,11.91,11.84,11.9,144998.0,10.1419,10.1675,10.1078,10.159,144998.0
2017-01-11 12:30:00,11.9,11.92,11.86,11.9,55032.0,10.159,10.176,10.1248,10.159,55032.0
2017-01-11 12:40:00,11.89,11.91,11.87,11.87,52294.0,10.1504,10.1675,10.1334,10.1334,52294.0
2017-01-11 12:50:00,11.86,11.91,11.85,11.91,37388.0,10.1248,10.1675,10.1163,10.1675,37388.0
2017-01-11 13:00:00,11.91,11.93,11.89,11.92,38528.0,10.1675,10.1846,10.1504,10.176,38528.0
2017-01-11 13:10:00,11.91,11.94,11.88,11.93,57554.0,10.1675,10.1931,10.1419,10.1846,57554.0
2017-01-11 13:20:00,11.93,11.94,11.87,11.87,35082.0,10.1846,10.1931,10.1334,10.1334,35082.0
2017-01-11 13:30:00,11.87,11.94,11.87,11.91,55609.0,10.1334,10.1931,10.1334,10.1675,55609.0
2017-01-11 13:40:00,11.91,11.93,11.89,11.91,27048.0,10.1675,10.1846,10.1504,10.1675,27048.0
2017-01-11 13:50:00,11.91,11.95,11.9,11.92,22257.0,10.1675,10.2017,10.159,10.176,22257.0
2017-01-11 14:00:00,11.93,11.94,11.91,11.92,25747.0,10.1846,10.1931,10.1675,10.176,25747.0
2017-01-11 14:10:00,11.93,11.95,11.91,11.92,31927.0,10.1846,10.2017,10.1675,10.176,31927.0
2017-01-11 14:20:00,11.92,11.94,11.92,11.92,7933.0,10.176,10.1931,10.176,10.176,7933.0
2017-01-11 14:30:00,11.93,12.0,11.92,11.99,25460.0,10.1846,10.2443,10.176,10.2358,25460.0
2017-01-11 14:40:00,11.99,12.01,11.95,11.98,18769.0,10.2358,10.2529,10.2017,10.2273,18769.0
2017-01-11 14:50:00,11.98,11.98,11.95,11.97,13808.0,10.2273,10.2273,10.2017,10.2187,13808.0
2017-01-11 15:00:00,11.98,12.01,11.96,11.97,31343.0,10.2273,10.2529,10.2102,10.2187,31343.0
2017-01-11 15:10:00,11.96,11.98,11.95,11.98,26600.0,10.2102,10.2273,10.2017,10.2273,26600.0
2017-01-11 15:20:00,11.98,12.03,11.97,12.01,77224.0,10.2273,10.27,10.2187,10.2529,77224.0
2017-01-11 15:30:00,12.01,12.02,11.99,12.02,51396.0,10.2529,10.2614,10.2358,10.2614,51396.0
2017-01-11 15:40:00,12.02,12.08,12.01,12.06,120310.0,10.2614,10.3126,10.2529,10.2956,120310.0
2017-01-11 15:50:00,12.06,12.07,12.02,12.05,142772.0,10.2956,10.3041,10.2614,10.287,142772.0
2017-01-12 09:30:00,12.07,12.1,11.86,11.87,82961.0,10.3041,10.3297,10.1248,10.1334,82961.0
2017-01-12 09:40:00,11.87,11.91,11.81,11.91,147019.0,10.1334,10.1675,10.0821,10.1675,147019.0
2017-01-12 09:50:00,11.89,11.91,11.84,11.87,78666.0,10.1504,10.1675,10.1078,10.1334,78666.0
2017-01-12 10:00:00,11.86,11.9,11.85,11.85,52637.0,10.1248,10.159,10.1163,10.1163,52637.0
2017-01-12 10:10:00,11.86,11.91,11.85,11.86,58293.0,10.1248,10.1675,10.1163,10.1248,58293.0
2017-01-12 10:20:00,11.85,11.89,11.84,11.86,45944.0,10.1163,10.1504,10.1078,10.1248,45944.0
2017-01-12 10:30:00,11.87,11.88,11.73,11.76,137352.0,10.1334,10.1419,10.0138,10.0395,137352.0
2017-01-12 10:40:00,11.75,11.85,11.74,11.79,80103.0,10.0309,10.1163,10.0224,10.0651,80103.0
2017-01-12 10:50:00,11.8,11.83,11.79,11.81,24307.0,10.0736,10.0992,10.0651,10.0821,24307.0
2017-01-12 11:00:00,11.8,11.85,11.76,11.84,47557.0,10.0736,10.1163,10.0395,10.1078,47557.0
2017-01-12 11:10:00,11.84,11.91,11.83,11.87,54862.0,10.1078,10.1675,10.0992,10.1334,54862.0
2017-01-12 11:20:00,11.88,11.9,11.86,11.89,23778.0,10.1419,10.159,10.1248,10.1504,23778.0
2017-01-12 11:30:00,11.89,11.9,11.86,11.9,38744.0,10.1504,10.159,10.1248,10.159,38744.0
2017-01-12 11:40:00,11.89,11.9,11.87,11.9,20529.0,10.1504,10.159,10.1334,10.159,20529.0
2017-01-12 11:50:00,11.9,11.91,11.87,11.9,14042.0,10.159,10.1675,10.1334,10.159,14042.0
2017-01-12 12:00:00,11.91,11.94,11.91,11.92,49670.0,10.1675,10.1931,10.1675,10.176,49670.0
2017-01-12 12:10:00,11.93,11.97,11.93,11.96,31919.0,10.1846,10.2187,10.1846,10.2102,31919.0
2017-01-12 12:20:00,11.96,11.96,11.93,11.93,18531.0,10.2102,10.2102,10.1846,10.1846,18531.0
2017-01-12 12:30:00,11.93,11.94,11.91,11.92,14261.0,10.1846,10.1931,10.1675,10.176,14261.0
2017-01-12 12:40:00,11.91,11.92,11.85,11.87,25053.0,10.1675,10.176,10.1163,10.1334,25053.0
2017-01-12 12:50:00,11.87,11.87,11.84,11.85,31200.0,10.1334,10.1334,10.1078,10.1163,31200.0
2017-01-12 13:00:00,11.85,11.87,11.83,11.84,33523.0,10.1163,10.1334,10.0992,10.1078,33523.0
2017-01-12 13:10:00,11.83,11.86,11.83,11.85,19068.0,10.0992,10.1248,10.0992,10.1163,19068.0
2017-01-12 13:20:00,11.85,11.86,11.83,11.83,14683.0,10.1163,10.1248,10.0992,10.0992,14683.0
2017-01-12 13:30:00,11.83,11.84,11.82,11.83,13406.0,10.0992,10.1078,10.0907,10.0992,13406.0
2017-01-12 13:40:00,11.83,11.86,11.81,11.85,54392.0,10.0992,10.1248,10.0821,10.1163,54392.0
2017-01-12 13:50:00,11.86,11.87,11.84,11.86,45968.0,10.1248,10.1334,10.1078,10.1248,45968.0
2017-01-12 14:00:00,11.86,11.87,11.84,11.85,33458.0,10.1248,10.1334,10.1078,10.1163,33458.0
2017-01-12 14:10:00,11.84,11.85,11.82,11.84,47232.0,10.1078,10.1163,10.0907,10.1078,47232.0
2017-01-12 14:20:00,11.84,11.84,11.82,11.83,44941.0,10.1078,10.1078,10.0907,10.0992,44941.0
2017-01-12 14:30:00,11.83,11.89,11.82,11.89,46874.0,10.0992,10.1504,10.0907,10.1504,46874.0
2017-01-12 14:40:00,11.88,11.89,11.86,11.86,24437.0,10.1419,10.1504,10.1248,10.1248,24437.0
2017-01-12 14:50:00,11.87,11.89,11.83,11.85,72151.0,10.1334,10.1504,10.0992,10.1163,72151.0
2017-01-12 15:00:00,11.85,11.85,11.8,11.82,171419.0,10.1163,10.1163,10.0736,10.0907,171419.0
2017-01-12 15:10:00,11.83,11.84,11.81,11.82,46844.0,10.0992,10.1078,10.0821,10.0907,46844.0
2017-01-12 15:20:00,11.82,11.83,11.8,11.83,27693.0,10.0907,10.0992,10.0736,10.0992,27693.0
2017-01-12 15:30:00,11.83,11.84,11.82,11.83,49955.0,10.0992,10.1078,10.0907,10.0992,49955.0
2017-01-12 15:40:00,11.84,11.84,11.82,11.83,122858.0,10.1078,10.1078,10.0907,10.0992,122858.0
2017-01-12 15:50:00,11.83,11.83,11.81,11.82,209921.0,10.0992,10.0992,10.0821,10.0907,209921.0
2017-01-13 09:30:00,11.91,12.12,11.89,12.01,147629.0,10.1675,10.3468,10.1504,10.2529,147629.0
2017-01-13 09:40:00,12.02,12.09,11.97,12.0,103772.0,10.2614,10.3212,10.2187,10.2443,103772.0
2017-01-13 09:50:00,12.0,12.02,11.92,12.02,43545.0,10.2443,10.2614,10.176,10.2614,43545.0
2017-01-13 10:00:00,12.01,12.01,11.95,11.96,48599.0,10.2529,10.2529,10.2017,10.2102,48599.0
2017-01-13 10:10:00,11.96,11.98,11.87,11.9,50676.0,10.2102,10.2273,10.1334,10.159,50676.0
2017-01-13 10:20:00,11.89,11.9,11.85,11.89,66465.0,10.1504,10.159,10.1163,10.1504,66465.0
2017-01-13 10:30:00,11.88,11.91,11.86,11.89,25398.0,10.1419,10.1675,10.1248,10.1504,25398.0
2017-01-13 10:40:00,11.89,11.94,11.88,11.94,34090.0,10.1504,10.1931,10.1419,10.1931,34090.0
2017-01-13 10:50:00,11.94,11.98,11.93,11.97,38507.0,10.1931,10.2273,10.1846,10.2187,38507.0
2017-01-13 11:00:00,11.98,12.02,11.95,12.01,52587.0,10.2273,10.2614,10.2017,10.2529,52587.0
2017-01-13 11:10:00,12.01,12.05,12.0,12.04,59737.0,10.2529,10.287,10.2443,10.2785,59737.0
2017-01-13 11:20:00,12.04,12.06,12.01,12.01,42189.0,10.2785,10.2956,10.2529,10.2529,42189.0
2017-01-13 11:30:00,12.02,12.04,12.01,12.03,42090.0,10.2614,10.2785,10.2529,10.27,42090.0
2017-01-13 11:40:00,12.03,12.05,12.01,12.04,29614.0,10.27,10.287,10.2529,10.2785,29614.0
2017-01-13 11:50:00,12.05,12.06,12.0,12.01,23162.0,10.287,10.2956,10.2443,10.2529,23162.0
2017-01-13 12:00:00,12.01,12.02,11.96,11.96,7880.0,10.2529,10.2614,10.2102,10.2102,7880.0
2017-01-13 12:10:00,11.95,11.95,11.92,11.95,38679.0,10.2017,10.2017,10.176,10.2017,38679.0
2017-01-13 12:20:00,11.94,11.96,11.92,11.93,14808.0,10.1931,10.2102,10.176,10.1846,14808.0
2017-01-13 12:30:00,11.93,11.96,11.92,11.96,12584.0,10.1846,10.2102,10.176,10.2102,12584.0
2017-01-13 12:40:00,11.96,11.96,11.95,11.96,4384.0,10.2102,10.2102,10.2017,10.2102,4384.0
2017-01-13 12:50:00,11.96,11.97,11.95,11.96,18244.0,10.2102,10.2187,10.2017,10.2102,18244.0
2017-01-13 13:00:00,11.96,11.97,11.93,11.94,38410.0,10.2102,10.2187,10.1846,10.1931,38410.0
2017-01-13 13:10:00,11.94,11.94,11.88,11.88,23474.0,10.1931,10.1931,10.1419,10.1419,23474.0
2017-01-13 13:20:00,11.88,11.9,11.83,11.84,54149.0,10.1419,10.159,10.0992,10.1078,54149.0
2017-01-13 13:30:00,11.85,11.88,11.84,11.86,29294.0,10.1163,10.1419,10.1078,10.1248,29294.0
2017-01-13 13:40:00,11.86,11.86,11.84,11.86,45471.0,10.1248,10.1248,10.1078,10.1248,45471.0
2017-01-13 13:50:00,11.86,11.87,11.84,11.86,26714.0,10.1248,10.1334,10.1078,10.1248,26714.0
2017-01-13 14:00:00,11.86,11.87,11.83,11.84,75243.0,10.1248,10.1334,10.0992,10.1078,75243.0
2017-01-13 14:10:00,11.84,11.86,11.84,11.86,7581.0,10.1078,10.1248,10.1078,10.1248,7581.0
2017-01-13 14:20:00,11.86,11.87,11.82,11.82,29695.0,10.1248,10.1334,10.0907,10.0907,29695.0
2017-01-13 14:30:00,11.83,11.84,11.8,11.81,67515.0,10.0992,10.1078,10.0736,10.0821,67515.0
2017-01-13 14:40:00,11.82,11.84,11.82,11.82,23261.0,10.0907,10.1078,10.0907,10.0907,23261.0
2017-01-13 14:50:00,11.83,11.85,11.8,11.85,37750.0,10.0992,10.1163,10.0736,10.1163,37750.0
2017-01-13 15:00:00,11.85,11.85,11.83,11.85,31283.0,10.1163,10.1163,10.0992,10.1163,31283.0
2017-01-13 15:10:00,11.85,11.86,11.84,11.86,11425.0,10.1163,10.1248,10.1078,10.1248,11425.0
2017-01-13 15:20:00,11.86,11.87,11.86,11.87,9003.0,10.1248,10.1334,10.1248,10.1334,9003.0
2017-01-13 15:30:00,11.86,11.87,11.83,11.85,53200.0,10.1248,10.1334,10.0992,10.1163,53200.0
2017-01-13 15:40:00,11.85,11.87,11.84,11.87,34707.0,10.1163,10.1334,10.1078,10.1334,34707.0
2017-01-13 15:50:00,11.86,11.88,11.86,11.87,170332.0,10.1248,10.1419,10.1248,10.1334,170332.0
2017-01-17 09:30:00,11.97,12.46,11.97,12.43,420832.0,10.2187,10.637,10.2187,10.6114,420832.0
2017-01-17 09:40:00,12.43,12.55,12.35,12.36,207762.0,10.6114,10.7139,10.5431,10.5517,207762.0
2017-01-17 09:50:00,12.35,12.37,12.18,12.25,215086.0,10.5431,10.5602,10.398,10.4578,215086.0
2017-01-17 10:00:00,12.26,12.36,12.18,12.34,187081.0,10.4663,10.5517,10.398,10.5346,187081.0
2017-01-17 10:10:00,12.34,12.38,12.24,12.24,119426.0,10.5346,10.5687,10.4492,10.4492,119426.0
2017-01-17 10:20:00,12.24,12.33,12.2,12.27,57559.0,10.4492,10.5261,10.4151,10.4748,57559.0
2017-01-17 10:30:00,12.27,12.28,12.19,12.21,91984.0,10.4748,10.4834,10.4065,10.4236,91984.0
2017-01-17 10:40:00,12.21,12.27,12.2,12.21,67406.0,10.4236,10.4748,10.4151,10.4236,67406.0
2017-01-17 10:50:00,12.21,12.29,12.2,12.27,105604.0,10.4236,10.4919,10.4151,10.4748,105604.0
2017-01-17 11:00:00,12.27,12.41,12.26,12.39,140434.0,10.4748,10.5944,10.4663,10.5773,140434.0
2017-01-17 11:10:00,12.39,12.41,12.35,12.36,91855.0,10.5773,10.5944,10.5431,10.5517,91855.0
2017-01-17 11:20:00,12.37,12.39,12.33,12.35,40508.0,10.5602,10.5773,10.5261,10.5431,40508.0
2017-01-17 11:30:00,12.35,12.36,12.31,12.33,17120.0,10.5431,10.5517,10.509,10.5261,17120.0
2017-01-17 11:40:00,12.33,12.34,12.29,12.33,55315.0,10.5261,10.5346,10.4919,10.5261,55315.0
2017-01-17 11:50:00,12.33,12.36,12.3,12.3,30573.0,10.5261,10.5517,10.5005,10.5005,30573.0
2017-01-17 12:00:00,12.3,12.34,12.29,12.3,23735.0,10.5005,10.5346,10.4919,10.5005,23735.0
2017-01-17 12:10:00,12.3,12.31,12.27,12.28,20951.0,10.5005,10.509,10.4748,10.4834,20951.0
2017-01-17 12:20:00,12.28,12.39,12.25,12.38,31701.0,10.4834,10.5773,10.4578,10.5687,31701.0
2017-01-17 12:30:00,12.39,12.42,12.31,12.31,41138.0,10.5773,10.6029,10.509,10.509,41138.0
2017-01-17 12:40:00,12.3,12.33,12.3,12.32,13735.0,10.5005,10.5261,10.5005,10.5175,13735.0
2017-01-17 12:50:00,12.32,12.32,12.28,12.28,25553.0,10.5175,10.5175,10.4834,10.4834,25553.0
2017-01-17 13:00:00,12.29,12.29,12.25,12.25,11711.0,10.4919,10.4919,10.4578,10.4578,11711.0
2017-01-17 13:10:00,12.25,12.26,12.22,12.22,48253.0,10.4578,10.4663,10.4322,10.4322,48253.0
2017-01-17 13:20:00,12.22,12.23,12.21,12.23,22091.0,10.4322,10.4407,10.4236,10.4407,22091.0
2017-01-17 13:30:00,12.22,12.23,12.2,12.2,19884.0,10.4322,10.4407,10.4151,10.4151,19884.0
2017-01-17 13:40:00,12.2,12.2,12.14,12.14,24946.0,10.4151,10.4151,10.3639,10.3639,24946.0
2017-01-17 13:50:00,12.14,12.15,12.11,12.12,13766.0,10.3639,10.3724,10.3382,10.3468,13766.0
2017-01-17 14:00:00,12.12,12.13,12.06,12.07,83863.0,10.3468,10.3553,10.2956,10.3041,83863.0
2017-01-17 14:10:00,12.07,12.08,12.03,12.04,116702.0,10.3041,10.3126,10.27,10.2785,116702.0
2017-01-17 14:20:00,12.03,12.05,11.99,12.02,105637.0,10.27,10.287,10.2358,10.2614,105637.0
2017-01-17 14:30:00,12.01,12.03,11.99,12.0,78973.0,10.2529,10.27,10.2358,10.2443,78973.0
2017-01-17 14:40:00,12.0,12.08,11.99,12.08,41285.0,10.2443,10.3126,10.2358,10.3126,41285.0
2017-01-17 14:50:00,12.08,12.08,12.03,12.04,25729.0,10.3126,10.3126,10.27,10.2785,25729.0
2017-01-17 15:00:00,12.03,12.03,12.0,12.01,59900.0,10.27,10.27,10.2443,10.2529,59900.0
2017-01-17 15:10:00,12.01,12.09,12.0,12.07,46596.0,10.2529,10.3212,10.2443,10.3041,46596.0
2017-01-17 15:20:00,12.07,12.07,12.04,12.05,21891.0,10.3041,10.3041,10.2785,10.287,21891.0
2017-01-17 15:30:00,12.06,12.08,12.04,12.06,87409.0,10.2956,10.3126,10.2785,10.2956,87409.0
2017-01-17 15:40:00,12.06,12.07,12.04,12.06,59805.0,10.2956,10.3041,10.2785,10.2956,59805.0
2017-01-17 15:50:00,12.06,12.06,12.03,12.04,186695.0,10.2956,10.2956,10.27,10.2785,186695.0
2017-01-18 09:30:00,12.1,12.15,11.85,11.95,114401.0,10.3297,10.3724,10.1163,10.2017,114401.0
2017-01-18 09:40:00,11.96,11.98,11.76,11.78,165642.0,10.2102,10.2273,10.0395,10.0565,165642.0
2017-01-18 09:50:00,11.79,11.87,11.78,11.86,134361.0,10.0651,10.1334,10.0565,10.1248,134361.0
2017-01-18 10:00:00,11.85,11.91,11.83,11.91,110869.0,10.1163,10.1675,10.0992,10.1675,110869.0
2017-01-18 10:10:00,11.9,11.98,11.89,11.96,30760.0,10.159,10.2273,10.1504,10.2102,30760.0
2017-01-18 10:20:00,11.96,11.99,11.89,11.92,53757.0,10.2102,10.2358,10.1504,10.176,53757.0
2017-01-18 10:30:00,11.93,11.93,11.86,11.88,47187.0,10.1846,10.1846,10.1248,10.1419,47187.0
2017-01-18 10:40:00,11.87,11.91,11.85,11.88,53961.0,10.1334,10.1675,10.1163,10.1419,53961.0
2017-01-18 10:50:00,11.88,11.93,11.87,11.92,35852.0,10.1419,10.1846,10.1334,10.176,35852.0
2017-01-18 11:00:00,11.92,11.93,11.9,11.92,33944.0,10.176,10.1846,10.159,10.176,33944.0
2017-01-18 11:10:00,11.91,11.96,11.9,11.94,25426.0,10.1675,10.2102,10.159,10.1931,25426.0
2017-01-18 11:20:00,11.94,11.98,11.93,11.96,29395.0,10.1931,10.2273,10.1846,10.2102,29395.0
2017-01-18 11:30:00,11.96,12.03,11.95,12.02,50718.0,10.2102,10.27,10.2017,10.2614,50718.0
2017-01-18 11:40:00,12.03,12.06,12.0,12.06,49379.0,10.27,10.2956,10.2443,10.2956,49379.0
2017-01-18 11:50:00,12.05,12.1,12.02,12.02,66391.0,10.287,10.3297,10.2614,10.2614,66391.0
2017-01-18 12:00:00,12.01,12.06,12.0,12.06,30910.0,10.2529,10.2956,10.2443,10.2956,30910.0
2017-01-18 12:10:00,12.06,12.07,12.01,12.01,22982.0,10.2956,10.3041,10.2529,10.2529,22982.0
2017-01-18 12:20:00,12.01,12.01,11.93,11.96,30587.0,10.2529,10.2529,10.1846,10.2102,30587.0
2017-01-18 12:30:00,11.96,11.96,11.93,11.95,19667.0,10.2102,10.2102,10.1846,10.2017,19667.0
2017-01-18 12:40:00,11.95,11.97,11.93,11.97,44281.0,10.2017,10.2187,10.1846,10.2187,44281.0
2017-01-18 12:50:00,11.97,11.97,11.93,11.93,27276.0,10.2187,10.2187,10.1846,10.1846,27276.0
2017-01-18 13:00:00,11.93,11.93,11.9,11.92,25070.0,10.1846,10.1846,10.159,10.176,25070.0
2017-01-18 13:10:00,11.92,11.94,11.91,11.94,10759.0,10.176,10.1931,10.1675,10.1931,10759.0
2017-01-18 13:20:00,11.94,11.94,11.9,11.92,30432.0,10.1931,10.1931,10.159,10.176,30432.0
2017-01-18 13:30:00,11.92,11.95,11.92,11.94,30095.0,10.176,10.2017,10.176,10.1931,30095.0
2017-01-18 13:40:00,11.93,11.94,11.92,11.93,16728.0,10.1846,10.1931,10.176,10.1846,16728.0
2017-01-18 13:50:00,11.93,11.95,11.92,11.94,19623.0,10.1846,10.2017,10.176,10.1931,19623.0
2017-01-18 14:00:00,11.95,11.97,11.94,11.96,35234.0,10.2017,10.2187,10.1931,10.2102,35234.0
2017-01-18 14:10:00,11.95,11.99,11.95,11.99,22942.0,10.2017,10.2358,10.2017,10.2358,22942.0
2017-01-18 14:20:00,11.99,12.0,11.97,11.98,35506.0,10.2358,10.2443,10.2187,10.2273,35506.0
2017-01-18 14:30:00,11.98,12.0,11.97,11.99,39747.0,10.2273,10.2443,10.2187,10.2358,39747.0
2017-01-18 14:40:00,11.98,12.0,11.96,12.0,24674.0,10.2273,10.2443,10.2102,10.2443,24674.0
2017-01-18 14:50:00,12.0,12.01,11.98,12.0,28945.0,10.2443,10.2529,10.2273,10.2443,28945.0
2017-01-18 15:00:00,12.0,12.04,11.99,12.03,49780.0,10.2443,10.2785,10.2358,10.27,49780.0
2017-01-18 15:10:00,12.02,12.05,12.01,12.05,38785.0,10.2614,10.287,10.2529,10.287,38785.0
2017-01-18 15:20:00,12.04,12.05,12.02,12.03,44648.0,10.2785,10.287,10.2614,10.27,44648.0
2017-01-18 15:30:00,12.02,12.06,12.01,12.06,49078.0,10.2614,10.2956,10.2529,10.2956,49078.0
2017-01-18 15:40:00,12.05,12.09,12.04,12.07,105632.0,10.287,10.3212,10.2785,10.3041,105632.0
2017-01-18 15:50:00,12.07,12.08,12.06,12.07,138117.0,10.3041,10.3126,10.2956,10.3041,138117.0
2017-01-19 09:30:00,12.08,12.11,11.87,11.9,107239.0,10.3126,10.3382,10.1334,10.159,107239.0
2017-01-19 09:40:00,11.9,11.91,11.82,11.89,157406.0,10.159,10.1675,10.0907,10.1504,157406.0
2017-01-19 09:50:00,11.9,12.0,11.9,11.98,52680.0,10.159,10.2443,10.159,10.2273,52680.0
2017-01-19 10:00:00,11.97,11.98,11.89,11.9,56947.0,10.2187,10.2273,10.1504,10.159,56947.0
2017-01-19 10:10:00,11.9,11.91,11.88,11.9,68562.0,10.159,10.1675,10.1419,10.159,68562.0
2017-01-19 10:20:00,11.91,11.91,11.84,11.88,68665.0,10.1675,10.1675,10.1078,10.1419,68665.0
2017-01-19 10:30:00,11.87,11.9,11.87,11.88,35361.0,10.1334,10.159,10.1334,10.1419,35361.0
2017-01-19 10:40:00,11.89,11.91,11.84,11.86,43216.0,10.1504,10.1675,10.1078,10.1248,43216.0
2017-01-19 10:50:00,11.86,11.86,11.8,11.82,93788.0,10.1248,10.1248,10.0736,10.0907,93788.0
2017-01-19 11:00:00,11.81,11.81,11.75,11.78,88799.0,10.0821,10.0821,10.0309,10.0565,88799.0
2017-01-19 11:10:00,11.78,11.81,11.76,11.78,37620.0,10.0565,10.0821,10.0395,10.0565,37620.0
2017-01-19 11:20:00,11.78,11.8,11.76,11.78,66084.0,10.0565,10.0736,10.0395,10.0565,66084.0
2017-01-19 11:30:00,11.79,11.85,11.77,11.85,43924.0,10.0651,10.1163,10.048,10.1163,43924.0
2017-01-19 11:40:00,11.85,11.89,11.84,11.85,37950.0,10.1163,10.1504,10.1078,10.1163,37950.0
2017-01-19 11:50:00,11.85,11.86,11.82,11.83,11309.0,10.1163,10.1248,10.0907,10.0992,11309.0
2017-01-19 12:00:00,11.82,11.82,11.79,11.81,35578.0,10.0907,10.0907,10.0651,10.0821,35578.0
2017-01-19 12:10:00,11.8,11.81,11.78,11.79,19257.0,10.0736,10.0821,10.0565,10.0651,19257.0
2017-01-19 12:20:00,11.79,11.79,11.75,11.78,47786.0,10.0651,10.0651,10.0309,10.0565,47786.0
2017-01-19 12:30:00,11.77,11.78,11.76,11.78,14577.0,10.048,10.0565,10.0395,10.0565,14577.0
2017-01-19 12:40:00,11.78,11.79,11.77,11.78,33673.0,10.0565,10.0651,10.048,10.0565,33673.0
2017-01-19 12:50:00,11.78,11.84,11.78,11.84,33529.0,10.0565,10.1078,10.0565,10.1078,33529.0
2017-01-19 13:00:00,11.83,11.83,11.8,11.8,24797.0,10.0992,10.0992,10.0736,10.0736,24797.0
2017-01-19 13:10:00,11.81,11.81,11.65,11.68,198496.0,10.0821,10.0821,9.9455,9.9712,198496.0
2017-01-19 13:20:00,11.68,11.69,11.64,11.68,68296.0,9.9712,9.9797,9.937,9.9712,68296.0
2017-01-19 13:30:00,11.68,11.7,11.67,11.7,60577.0,9.9712,9.9882,9.9626,9.9882,60577.0
2017-01-19 13:40:00,11.7,11.7,11.68,11.69,27821.0,9.9882,9.9882,9.9712,9.9797,27821.0
2017-01-19 13:50:00,11.69,11.7,11.64,11.65,93697.0,9.9797,9.9882,9.937,9.9455,93697.0
2017-01-19 14:00:00,11.65,11.66,11.58,11.61,87132.0,9.9455,9.9541,9.8858,9.9114,87132.0
2017-01-19 14:10:00,11.61,11.62,11.53,11.61,257964.0,9.9114,9.9199,9.8431,9.9114,257964.0
2017-01-19 14:20:00,11.61,11.68,11.6,11.68,97251.0,9.9114,9.9712,9.9029,9.9712,97251.0
2017-01-19 14:30:00,11.69,11.69,11.64,11.66,128062.0,9.9797,9.9797,9.937,9.9541,128062.0
2017-01-19 14:40:00,11.66,11.68,11.65,11.66,27099.0,9.9541,9.9712,9.9455,9.9541,27099.0
2017-01-19 14:50:00,11.66,11.66,11.6,11.63,58914.0,9.9541,9.9541,9.9029,9.9285,58914.0
2017-01-19 15:00:00,11.63,11.64,11.61,11.62,26795.0,9.9285,9.937,9.9114,9.9199,26795.0
2017-01-19 15:10:00,11.63,11.66,11.61,11.65,37734.0,9.9285,9.9541,9.9114,9.9455,37734.0
2017-01-19 15:20:00,11.65,11.68,11.64,11.68,29537.0,9.9455,9.9712,9.937,9.9712,29537.0
2017-01-19 15:30:00,11.68,11.69,11.66,11.69,67218.0,9.9712,9.9797,9.9541,9.9797,67218.0
2017-01-19 15:40:00,11.69,11.72,11.67,11.72,107829.0,9.9797,10.0053,9.9626,10.0053,107829.0
2017-01-19 15:50:00,11.72,11.76,11.7,11.74,307422.0,10.0053,10.0395,9.9882,10.0224,307422.0
2017-01-20 09:30:00,11.73,11.91,11.73,11.86,96909.0,10.0138,10.1675,10.0138,10.1248,96909.0
2017-01-20 09:40:00,11.87,11.87,11.72,11.74,52550.0,10.1334,10.1334,10.0053,10.0224,52550.0
2017-01-20 09:50:00,11.74,11.75,11.7,11.72,64398.0,10.0224,10.0309,9.9882,10.0053,64398.0
2017-01-20 10:00:00,11.71,11.73,11.68,11.69,54326.0,9.9968,10.0138,9.9712,9.9797,54326.0
2017-01-20 10:10:00,11.7,11.76,11.69,11.74,40169.0,9.9882,10.0395,9.9797,10.0224,40169.0
2017-01-20 10:20:00,11.74,11.75,11.71,11.73,35228.0,10.0224,10.0309,9.9968,10.0138,35228.0
2017-01-20 10:30:00,11.74,11.75,11.72,11.74,21437.0,10.0224,10.0309,10.0053,10.0224,21437.0
2017-01-20 10:40:00,11.74,11.75,11.71,11.74,44036.0,10.0224,10.0309,9.9968,10.0224,44036.0
2017-01-20 10:50:00,11.73,11.82,11.72,11.82,60216.0,10.0138,10.0907,10.0053,10.0907,60216.0
2017-01-20 11:00:00,11.83,11.85,11.78,11.8,76351.0,10.0992,10.1163,10.0565,10.0736,76351.0
2017-01-20 11:10:00,11.8,11.82,11.8,11.81,18136.0,10.0736,10.0907,10.0736,10.0821,18136.0
2017-01-20 11:20:00,11.8,11.82,11.78,11.78,25088.0,10.0736,10.0907,10.0565,10.0565,25088.0
2017-01-20 11:30:00,11.78,11.82,11.77,11.81,63778.0,10.0565,10.0907,10.048,10.0821,63778.0
2017-01-20 11:40:00,11.8,11.82,11.78,11.82,38333.0,10.0736,10.0907,10.0565,10.0907,38333.0
2017-01-20 11:50:00,11.82,11.83,11.78,11.79,116616.0,10.0907,10.0992,10.0565,10.0651,116616.0
2017-01-20 12:00:00,11.79,11.81,11.72,11.77,80123.0,10.0651,10.0821,10.0053,10.048,80123.0
2017-01-20 12:10:00,11.76,11.77,11.7,11.76,52830.0,10.0395,10.048,9.9882,10.0395,52830.0
2017-01-20 12:20:00,11.76,11.77,11.71,11.72,53383.0,10.0395,10.048,9.9968,10.0053,53383.0
2017-01-20 12:30:00,11.71,11.72,11.6,11.66,119260.0,9.9968,10.0053,9.9029,9.9541,119260.0
2017-01-20 12:40:00,11.66,11.69,11.66,11.67,28250.0,9.9541,9.9797,9.9541,9.9626,28250.0
2017-01-20 12:50:00,11.67,11.68,11.64,11.68,16565.0,9.9626,9.9712,9.937,9.9712,16565.0
2017-01-20 13:00:00,11.67,11.71,11.66,11.71,23804.0,9.9626,9.9968,9.9541,9.9968,23804.0
2017-01-20 13:10:00,11.71,11.74,11.68,11.74,37628.0,9.9968,10.0224,9.9712,10.0224,37628.0
2017-01-20 13:20:00,11.74,11.75,11.72,11.75,20800.0,10.0224,10.0309,10.0053,10.0309,20800.0
2017-01-20 13:30:00,11.75,11.76,11.74,11.75,14308.0,10.0309,10.0395,10.0224,10.0309,14308.0
2017-01-20 13:40:00,11.74,11.8,11.74,11.77,34269.0,10.0224,10.0736,10.0224,10.048,34269.0
2017-01-20 13:50:00,11.78,11.79,11.75,11.76,68662.0,10.0565,10.0651,10.0309,10.0395,68662.0
2017-01-20 14:00:00,11.76,11.77,11.75,11.77,21006.0,10.0395,10.048,10.0309,10.048,21006.0
2017-01-20 14:10:00,11.76,11.8,11.74,11.79,97360.0,10.0395,10.0736,10.0224,10.0651,97360.0
2017-01-20 14:20:00,11.79,11.81,11.77,11.79,73870.0,10.0651,10.0821,10.048,10.0651,73870.0
2017-01-20 14:30:00,11.79,11.82,11.78,11.81,54470.0,10.0651,10.0907,10.0565,10.0821,54470.0
2017-01-20 14:40:00,11.8,11.86,11.8,11.86,80957.0,10.0736,10.1248,10.0736,10.1248,80957.0
2017-01-20 14:50:00,11.85,11.87,11.85,11.85,57359.0,10.1163,10.1334,10.1163,10.1163,57359.0
2017-01-20 15:00:00,11.86,11.87,11.85,11.87,52279.0,10.1248,10.1334,10.1163,10.1334,52279.0
2017-01-20 15:10:00,11.87,11.9,11.86,11.87,105433.0,10.1334,10.159,10.1248,10.1334,105433.0
2017-01-20 15:20:00,11.87,11.88,11.84,11.86,77348.0,10.1334,10.1419,10.1078,10.1248,77348.0
2017-01-20 15:30:00,11.86,11.86,11.83,11.86,49379.0,10.1248,10.1248,10.0992,10.1248,49379.0
2017-01-20 15:40:00,11.86,11.89,11.84,11.88,111070.0,10.1248,10.1504,10.1078,10.1419,111070.0
2017-01-20 15:50:00,11.89,11.91,11.88,11.9,178505.0,10.1504,10.1675,10.1419,10.159,178505.0
2017-01-23 09:30:00,11.75,11.9,11.6,11.67,190936.0,10.0309,10.159,9.9029,9.9626,190936.0
2017-01-23 09:40:00,11.68,11.86,11.67,11.84,159853.0,9.9712,10.1248,9.9626,10.1078,159853.0
2017-01-23 09:50:00,11.84,11.85,11.78,11.79,121580.0,10.1078,10.1163,10.0565,10.0651,121580.0
2017-01-23 10:00:00,11.79,11.85,11.78,11.8,57547.0,10.0651,10.1163,10.0565,10.0736,57547.0
2017-01-23 10:10:00,11.8,11.8,11.73,11.74,70340.0,10.0736,10.0736,10.0138,10.0224,70340.0
2017-01-23 10:20:00,11.73,11.75,11.68,11.69,35757.0,10.0138,10.0309,9.9712,9.9797,35757.0
2017-01-23 10:30:00,11.68,11.77,11.67,11.77,61407.0,9.9712,10.048,9.9626,10.048,61407.0
2017-01-23 10:40:00,11.78,11.82,11.74,11.77,33711.0,10.0565,10.0907,10.0224,10.048,33711.0
2017-01-23 10:50:00,11.76,11.77,11.73,11.75,36677.0,10.0395,10.048,10.0138,10.0309,36677.0
2017-01-23 11:00:00,11.76,11.8,11.75,11.79,34520.0,10.0395,10.0736,10.0309,10.0651,34520.0
2017-01-23 11:10:00,11.79,11.8,11.71,11.71,99705.0,10.0651,10.0736,9.9968,9.9968,99705.0
2017-01-23 11:20:00,11.71,11.75,11.68,11.68,85002.0,9.9968,10.0309,9.9712,9.9712,85002.0
2017-01-23 11:30:00,11.69,11.7,11.62,11.65,109973.0,9.9797,9.9882,9.9199,9.9455,109973.0
2017-01-23 11:40:00,11.65,11.66,11.6,11.62,66014.0,9.9455,9.9541,9.9029,9.9199,66014.0
2017-01-23 11:50:00,11.61,11.65,11.59,11.63,119054.0,9.9114,9.9455,9.8943,9.9285,119054.0
2017-01-23 12:00:00,11.63,11.64,11.58,11.61,124695.0,9.9285,9.937,9.8858,9.9114,124695.0
2017-01-23 12:10:00,11.61,11.61,11.58,11.61,34799.0,9.9114,9.9114,9.8858,9.9114,34799.0
2017-01-23 12:20:00,11.61,11.61,11.55,11.57,98075.0,9.9114,9.9114,9.8602,9.8773,98075.0
2017-01-23 12:30:00,11.57,11.6,11.57,11.59,42041.0,9.8773,9.9029,9.8773,9.8943,42041.0
2017-01-23 12:40:00,11.59,11.61,11.58,11.59,24548.0,9.8943,9.9114,9.8858,9.8943,24548.0
2017-01-23 12:50:00,11.6,11.64,11.59,11.63,15072.0,9.9029,9.937,9.8943,9.9285,15072.0
2017-01-23 13:00:00,11.63,11.64,11.62,11.63,19677.0,9.9285,9.937,9.9199,9.9285,19677.0
2017-01-23 13:10:00,11.64,11.64,11.62,11.63,15279.0,9.937,9.937,9.9199,9.9285,15279.0
2017-01-23 13:20:00,11.63,11.65,11.59,11.59,14280.0,9.9285,9.9455,9.8943,9.8943,14280.0
2017-01-23 13:30:00,11.6,11.65,11.59,11.62,41577.0,9.9029,9.9455,9.8943,9.9199,41577.0
2017-01-23 13:40:00,11.62,11.64,11.6,11.61,27896.0,9.9199,9.937,9.9029,9.9114,27896.0
2017-01-23 13:50:00,11.61,11.61,11.57,11.58,23229.0,9.9114,9.9114,9.8773,9.8858,23229.0
2017-01-23 14:00:00,11.57,11.58,11.56,11.57,17536.0,9.8773,9.8858,9.8687,9.8773,17536.0
2017-01-23 14:10:00,11.58,11.58,11.55,11.56,27876.0,9.8858,9.8858,9.8602,9.8687,27876.0
2017-01-23 14:20:00,11.56,11.57,11.55,11.55,8551.0,9.8687,9.8773,9.8602,9.8602,8551.0
2017-01-23 14:30:00,11.56,11.58,11.55,11.58,45868.0,9.8687,9.8858,9.8602,9.8858,45868.0
2017-01-23 14:40:00,11.58,11.58,11.55,11.57,38416.0,9.8858,9.8858,9.8602,9.8773,38416.0
2017-01-23 14:50:00,11.56,11.58,11.56,11.58,48519.0,9.8687,9.8858,9.8687,9.8858,48519.0
2017-01-23 15:00:00,11.58,11.58,11.57,11.58,22737.0,9.8858,9.8858,9.8773,9.8858,22737.0
2017-01-23 15:10:00,11.58,11.59,11.57,11.59,27462.0,9.8858,9.8943,9.8773,9.8943,27462.0
2017-01-23 15:20:00,11.59,11.63,11.58,11.63,39889.0,9.8943,9.9285,9.8858,9.9285,39889.0
2017-01-23 15:30:00,11.63,11.66,11.61,11.66,83696.0,9.9285,9.9541,9.9114,9.9541,83696.0
2017-01-23 15:40:00,11.66,11.68,11.64,11.66,109245.0,9.9541,9.9712,9.937,9.9541,109245.0
2017-01-23 15:50:00,11.66,11.69,11.64,11.66,292841.0,9.9541,9.9797,9.937,9.9541,292841.0
2017-01-24 09:30:00,11.68,11.82,11.66,11.68,104607.0,9.9712,10.0907,9.9541,9.9712,104607.0
2017-01-24 09:40:00,11.68,11.82,11.67,11.82,41196.0,9.9712,10.0907,9.9626,10.0907,41196.0
2017-01-24 09:50:00,11.82,11.85,11.74,11.83,47890.0,10.0907,10.1163,10.0224,10.0992,47890.0
2017-01-24 10:00:00,11.84,11.85,11.76,11.79,60943.0,10.1078,10.1163,10.0395,10.0651,60943.0
2017-01-24 10:10:00,11.79,11.84,11.78,11.82,36903.0,10.0651,10.1078,10.0565,10.0907,36903.0
2017-01-24 10:20:00,11.82,11.85,11.81,11.83,44088.0,10.0907,10.1163,10.0821,10.0992,44088.0
2017-01-24 10:30:00,11.83,11.85,11.79,11.8,40010.0,10.0992,10.1163,10.0651,10.0736,40010.0
2017-01-24 10:40:00,11.81,11.81,11.74,11.75,19813.0,10.0821,10.0821,10.0224,10.0309,19813.0
2017-01-24 10:50:00,11.75,11.77,11.72,11.74,26034.0,10.0309,10.048,10.0053,10.0224,26034.0
2017-01-24 11:00:00,11.74,11.77,11.71,11.76,48599.0,10.0224,10.048,9.9968,10.0395,48599.0
2017-01-24 11:10:00,11.76,11.77,11.73,11.75,39504.0,10.0395,10.048,10.0138,10.0309,39504.0
2017-01-24 11:20:00,11.75,11.77,11.71,11.72,29492.0,10.0309,10.048,9.9968,10.0053,29492.0
2017-01-24 11:30:00,11.72,11.78,11.71,11.77,17419.0,10.0053,10.0565,9.9968,10.048,17419.0
2017-01-24 11:40:00,11.77,11.8,11.76,11.78,54983.0,10.048,10.0736,10.0395,10.0565,54983.0
2017-01-24 11:50:00,11.79,11.82,11.78,11.82,17345.0,10.0651,10.0907,10.0565,10.0907,17345.0
2017-01-24 12:00:00,11.82,11.84,11.81,11.82,32544.0,10.0907,10.1078,10.0821,10.0907,32544.0
2017-01-24 12:10:00,11.83,11.88,11.81,11.82,169019.0,10.0992,10.1419,10.0821,10.0907,169019.0
2017-01-24 12:20:00,11.82,11.83,11.8,11.8,53886.0,10.0907,10.0992,10.0736,10.0736,53886.0
2017-01-24 12:30:00,11.8,11.82,11.8,11.81,8200.0,10.0736,10.0907,10.0736,10.0821,8200.0
2017-01-24 12:40:00,11.81,11.84,11.8,11.83,27740.0,10.0821,10.1078,10.0736,10.0992,27740.0
2017-01-24 12:50:00,11.83,11.85,11.82,11.83,32024.0,10.0992,10.1163,10.0907,10.0992,32024.0
2017-01-24 13:00:00,11.83,11.89,11.82,11.87,97554.0,10.0992,10.1504,10.0907,10.1334,97554.0
2017-01-24 13:10:00,11.87,11.87,11.83,11.84,15387.0,10.1334,10.1334,10.0992,10.1078,15387.0
2017-01-24 13:20:00,11.84,11.84,11.8,11.81,26573.0,10.1078,10.1078,10.0736,10.0821,26573.0
2017-01-24 13:30:00,11.81,11.84,11.8,11.81,34435.0,10.0821,10.1078,10.0736,10.0821,34435.0
2017-01-24 13:40:00,11.82,11.82,11.79,11.82,31078.0,10.0907,10.0907,10.0651,10.0907,31078.0
2017-01-24 13:50:00,11.82,11.82,11.8,11.8,7750.0,10.0907,10.0907,10.0736,10.0736,7750.0
2017-01-24 14:00:00,11.79,11.82,11.78,11.81,69517.0,10.0651,10.0907,10.0565,10.0821,69517.0
2017-01-24 14:10:00,11.82,11.84,11.79,11.83,19940.0,10.0907,10.1078,10.0651,10.0992,19940.0
2017-01-24 14:20:00,11.83,11.85,11.81,11.82,31261.0,10.0992,10.1163,10.0821,10.0907,31261.0
2017-01-24 14:30:00,11.82,11.86,11.8,11.85,87635.0,10.0907,10.1248,10.0736,10.1163,87635.0
2017-01-24 14:40:00,11.85,11.88,11.84,11.88,19419.0,10.1163,10.1419,10.1078,10.1419,19419.0
2017-01-24 14:50:00,11.88,11.9,11.86,11.88,65505.0,10.1419,10.159,10.1248,10.1419,65505.0
2017-01-24 15:00:00,11.88,11.89,11.86,11.88,84736.0,10.1419,10.1504,10.1248,10.1419,84736.0
2017-01-24 15:10:00,11.88,11.88,11.84,11.84,25399.0,10.1419,10.1419,10.1078,10.1078,25399.0
2017-01-24 15:20:00,11.85,11.87,11.83,11.86,23936.0,10.1163,10.1334,10.0992,10.1248,23936.0
2017-01-24 15:30:00,11.86,11.87,11.85,11.87,34488.0,10.1248,10.1334,10.1163,10.1334,34488.0
2017-01-24 15:40:00,11.87,11.87,11.84,11.85,89200.0,10.1334,10.1334,10.1078,10.1163,89200.0
2017-01-24 15:50:00,11.85,11.85,11.77,11.79,351078.0,10.1163,10.1163,10.048,10.0651,351078.0
2017-01-25 09:30:00,11.88,11.99,11.8,11.88,96251.0,10.1419,10.2358,10.0736,10.1419,96251.0
2017-01-25 09:40:00,11.88,11.93,11.86,11.88,39148.0,10.1419,10.1846,10.1248,10.1419,39148.0
2017-01-25 09:50:00,11.9,11.9,11.84,11.88,91275.0,10.159,10.159,10.1078,10.1419,91275.0
2017-01-25 10:00:00,11.88,11.9,11.83,11.85,43433.0,10.1419,10.159,10.0992,10.1163,43433.0
2017-01-25 10:10:00,11.86,11.87,11.83,11.85,44474.0,10.1248,10.1334,10.0992,10.1163,44474.0
2017-01-25 10:20:00,11.86,11.98,11.85,11.95,77194.0,10.1248,10.2273,10.1163,10.2017,77194.0
2017-01-25 10:30:00,11.95,12.0,11.92,12.0,58057.0,10.2017,10.2443,10.176,10.2443,58057.0
2017-01-25 10:40:00,11.99,12.06,11.99,12.0,104538.0,10.2358,10.2956,10.2358,10.2443,104538.0
2017-01-25 10:50:00,12.01,12.02,11.97,11.97,47957.0,10.2529,10.2614,10.2187,10.2187,47957.0
2017-01-25 11:00:00,11.98,12.02,11.96,12.01,60801.0,10.2273,10.2614,10.2102,10.2529,60801.0
2017-01-25 11:10:00,12.01,12.02,11.96,11.97,35727.0,10.2529,10.2614,10.2102,10.2187,35727.0
2017-01-25 11:20:00,11.98,11.99,11.95,11.99,28084.0,10.2273,10.2358,10.2017,10.2358,28084.0
2017-01-25 11:30:00,11.98,12.02,11.97,11.98,57758.0,10.2273,10.2614,10.2187,10.2273,57758.0
2017-01-25 11:40:00,11.98,11.99,11.93,11.94,43943.0,10.2273,10.2358,10.1846,10.1931,43943.0
2017-01-25 11:50:00,11.95,11.95,11.91,11.92,35199.0,10.2017,10.2017,10.1675,10.176,35199.0
2017-01-25 12:00:00,11.92,11.93,11.9,11.92,17001.0,10.176,10.1846,10.159,10.176,17001.0
2017-01-25 12:10:00,11.91,11.95,11.9,11.95,43438.0,10.1675,10.2017,10.159,10.2017,43438.0
2017-01-25 12:20:00,11.95,11.99,11.94,11.96,64225.0,10.2017,10.2358,10.1931,10.2102,64225.0
2017-01-25 12:30:00,11.97,12.03,11.96,12.02,40252.0,10.2187,10.27,10.2102,10.2614,40252.0
2017-01-25 12:40:00,12.02,12.04,11.98,11.98,20434.0,10.2614,10.2785,10.2273,10.2273,20434.0
2017-01-25 12:50:00,11.99,12.03,11.98,12.03,24505.0,10.2358,10.27,10.2273,10.27,24505.0
2017-01-25 13:00:00,12.03,12.04,12.02,12.04,14370.0,10.27,10.2785,10.2614,10.2785,14370.0
2017-01-25 13:10:00,12.03,12.03,12.0,12.01,13476.0,10.27,10.27,10.2443,10.2529,13476.0
2017-01-25 13:20:00,12.01,12.02,11.98,11.99,17940.0,10.2529,10.2614,10.2273,10.2358,17940.0
2017-01-25 13:30:00,11.99,12.05,11.98,12.05,27843.0,10.2358,10.287,10.2273,10.287,27843.0
2017-01-25 13:40:00,12.05,12.06,12.02,12.04,31404.0,10.287,10.2956,10.2614,10.2785,31404.0
2017-01-25 13:50:00,12.04,12.06,12.03,12.06,27701.0,10.2785,10.2956,10.27,10.2956,27701.0
2017-01-25 14:00:00,12.06,12.08,12.04,12.06,22270.0,10.2956,10.3126,10.2785,10.2956,22270.0
2017-01-25 14:10:00,12.06,12.06,11.99,12.0,56935.0,10.2956,10.2956,10.2358,10.2443,56935.0
2017-01-25 14:20:00,11.99,12.0,11.97,11.97,27403.0,10.2358,10.2443,10.2187,10.2187,27403.0
2017-01-25 14:30:00,11.97,11.98,11.95,11.95,36557.0,10.2187,10.2273,10.2017,10.2017,36557.0
2017-01-25 14:40:00,11.96,11.97,11.94,11.95,16955.0,10.2102,10.2187,10.1931,10.2017,16955.0
2017-01-25 14:50:00,11.96,11.96,11.94,11.96,18356.0,10.2102,10.2102,10.1931,10.2102,18356.0
2017-01-25 15:00:00,11.96,12.01,11.95,12.01,38985.0,10.2102,10.2529,10.2017,10.2529,38985.0
2017-01-25 15:10:00,12.01,12.02,12.0,12.0,18818.0,10.2529,10.2614,10.2443,10.2443,18818.0
2017-01-25 15:20:00,12.0,12.04,11.99,12.03,154867.0,10.2443,10.2785,10.2358,10.27,154867.0
2017-01-25 15:30:00,12.03,12.04,12.02,12.04,28716.0,10.27,10.2785,10.2614,10.2785,28716.0
2017-01-25 15:40:00,12.04,12.04,12.02,12.02,44826.0,10.2785,10.2785,10.2614,10.2614,44826.0
2017-01-25 15:50:00,12.02,12.04,12.01,12.02,132048.0,10.2614,10.2785,10.2529,10.2614,132048.0
2017-01-26 09:30:00,12.04,12.19,12.03,12.1,153317.0,10.2785,10.4065,10.27,10.3297,153317.0
2017-01-26 09:40:00,12.08,12.08,11.97,12.02,38149.0,10.3126,10.3126,10.2187,10.2614,38149.0
2017-01-26 09:50:00,12.01,12.1,11.97,12.1,42602.0,10.2529,10.3297,10.2187,10.3297,42602.0
2017-01-26 10:00:00,12.08,12.08,11.99,12.01,41268.0,10.3126,10.3126,10.2358,10.2529,41268.0
2017-01-26 10:10:00,12.01,12.01,11.91,11.94,151478.0,10.2529,10.2529,10.1675,10.1931,151478.0
2017-01-26 10:20:00,11.94,11.95,11.82,11.83,96257.0,10.1931,10.2017,10.0907,10.0992,96257.0
2017-01-26 10:30:00,11.84,11.89,11.83,11.84,63905.0,10.1078,10.1504,10.0992,10.1078,63905.0
2017-01-26 10:40:00,11.85,11.86,11.81,11.85,35007.0,10.1163,10.1248,10.0821,10.1163,35007.0
2017-01-26 10:50:00,11.84,11.85,11.82,11.84,44337.0,10.1078,10.1163,10.0907,10.1078,44337.0
2017-01-26 11:00:00,11.85,11.9,11.83,11.88,31711.0,10.1163,10.159,10.0992,10.1419,31711.0
2017-01-26 11:10:00,11.88,11.9,11.87,11.88,19357.0,10.1419,10.159,10.1334,10.1419,19357.0
2017-01-26 11:20:00,11.88,11.91,11.87,11.89,44577.0,10.1419,10.1675,10.1334,10.1504,44577.0
2017-01-26 11:30:00,11.88,11.91,11.88,11.9,12775.0,10.1419,10.1675,10.1419,10.159,12775.0
2017-01-26 11:40:00,11.9,11.95,11.89,11.93,28187.0,10.159,10.2017,10.1504,10.1846,28187.0
2017-01-26 11:50:00,11.93,11.95,11.93,11.95,14614.0,10.1846,10.2017,10.1846,10.2017,14614.0
2017-01-26 12:00:00,11.95,11.95,11.91,11.94,22639.0,10.2017,10.2017,10.1675,10.1931,22639.0
2017-01-26 12:10:00,11.94,11.95,11.93,11.94,12236.0,10.1931,10.2017,10.1846,10.1931,12236.0
2017-01-26 12:20:00,11.94,11.96,11.91,11.93,32767.0,10.1931,10.2102,10.1675,10.1846,32767.0
2017-01-26 12:30:00,11.93,11.94,11.87,11.9,22432.0,10.1846,10.1931,10.1334,10.159,22432.0
2017-01-26 12:40:00,11.9,11.91,11.89,11.91,11209.0,10.159,10.1675,10.1504,10.1675,11209.0
2017-01-26 12:50:00,11.91,11.95,11.91,11.94,34760.0,10.1675,10.2017,10.1675,10.1931,34760.0
2017-01-26 13:00:00,11.94,11.95,11.92,11.93,15416.0,10.1931,10.2017,10.176,10.1846,15416.0
2017-01-26 13:10:00,11.92,11.93,11.91,11.92,7496.0,10.176,10.1846,10.1675,10.176,7496.0
2017-01-26 13:20:00,11.91,11.94,11.91,11.93,15234.0,10.1675,10.1931,10.1675,10.1846,15234.0
2017-01-26 13:30:00,11.93,11.94,11.9,11.94,34462.0,10.1846,10.1931,10.159,10.1931,34462.0
2017-01-26 13:40:00,11.93,11.94,11.91,11.94,29631.0,10.1846,10.1931,10.1675,10.1931,29631.0
2017-01-26 13:50:00,11.94,11.95,11.92,11.94,62994.0,10.1931,10.2017,10.176,10.1931,62994.0
2017-01-26 14:00:00,11.93,11.95,11.93,11.95,15733.0,10.1846,10.2017,10.1846,10.2017,15733.0
2017-01-26 14:10:00,11.95,11.98,11.94,11.98,14400.0,10.2017,10.2273,10.1931,10.2273,14400.0
2017-01-26 14:20:00,11.98,12.08,11.96,12.07,68527.0,10.2273,10.3126,10.2102,10.3041,68527.0
2017-01-26 14:30:00,12.07,12.07,12.03,12.06,42062.0,10.3041,10.3041,10.27,10.2956,42062.0
2017-01-26 14:40:00,12.05,12.06,12.01,12.01,54823.0,10.287,10.2956,10.2529,10.2529,54823.0
2017-01-26 14:50:00,12.01,12.02,11.94,11.95,26006.0,10.2529,10.2614,10.1931,10.2017,26006.0
2017-01-26 15:00:00,11.94,11.94,11.91,11.92,19997.0,10.1931,10.1931,10.1675,10.176,19997.0
2017-01-26 15:10:00,11.92,11.93,11.82,11.83,63788.0,10.176,10.1846,10.0907,10.0992,63788.0
2017-01-26 15:20:00,11.82,11.84,11.77,11.81,93003.0,10.0907,10.1078,10.048,10.0821,93003.0
2017-01-26 15:30:00,11.81,11.83,11.78,11.79,107423.0,10.0821,10.0992,10.0565,10.0651,107423.0
2017-01-26 15:40:00,11.78,11.8,11.74,11.74,171852.0,10.0565,10.0736,10.0224,10.0224,171852.0
2017-01-26 15:50:00,11.75,11.76,11.69,11.71,441834.0,10.0309,10.0395,9.9797,9.9968,441834.0
2017-01-27 09:30:00,11.71,11.79,11.51,11.65,144773.0,9.9968,10.0651,9.826,9.9455,144773.0
2017-01-27 09:40:00,11.64,11.71,11.45,11.45,234345.0,9.937,9.9968,9.7748,9.7748,234345.0
2017-01-27 09:50:00,11.45,11.55,11.33,11.42,304999.0,9.7748,9.8602,9.6724,9.7492,304999.0
2017-01-27 10:00:00,11.41,11.65,11.34,11.57,205010.0,9.7407,9.9455,9.6809,9.8773,205010.0
2017-01-27 10:10:00,11.58,11.6,11.39,11.51,103534.0,9.8858,9.9029,9.7236,9.826,103534.0
2017-01-27 10:20:00,11.5,11.6,11.49,11.58,70794.0,9.8175,9.9029,9.809,9.8858,70794.0
2017-01-27 10:30:00,11.58,11.69,11.55,11.68,134203.0,9.8858,9.9797,9.8602,9.9712,134203.0
2017-01-27 10:40:00,11.66,11.68,11.52,11.53,92756.0,9.9541,9.9712,9.8346,9.8431,92756.0
2017-01-27 10:50:00,11.54,11.57,11.5,11.52,80670.0,9.8516,9.8773,9.8175,9.8346,80670.0
2017-01-27 11:00:00,11.52,11.54,11.37,11.38,131569.0,9.8346,9.8516,9.7065,9.7151,131569.0
2017-01-27 11:10:00,11.39,11.45,11.37,11.44,88710.0,9.7236,9.7748,9.7065,9.7663,88710.0
2017-01-27 11:20:00,11.44,11.47,11.42,11.43,78816.0,9.7663,9.7919,9.7492,9.7577,78816.0
2017-01-27 11:30:00,11.43,11.45,11.37,11.37,150687.0,9.7577,9.7748,9.7065,9.7065,150687.0
2017-01-27 11:40:00,11.37,11.4,11.36,11.4,68261.0,9.7065,9.7321,9.698,9.7321,68261.0
2017-01-27 11:50:00,11.4,11.41,11.36,11.4,96829.0,9.7321,9.7407,9.698,9.7321,96829.0
2017-01-27 12:00:00,11.4,11.46,11.39,11.42,81727.0,9.7321,9.7833,9.7236,9.7492,81727.0
2017-01-27 12:10:00,11.42,11.42,11.34,11.35,123979.0,9.7492,9.7492,9.6809,9.6894,123979.0
2017-01-27 12:20:00,11.36,11.38,11.35,11.37,61931.0,9.698,9.7151,9.6894,9.7065,61931.0
2017-01-27 12:30:00,11.37,11.38,11.32,11.36,109265.0,9.7065,9.7151,9.6638,9.698,109265.0
2017-01-27 12:40:00,11.36,11.36,11.29,11.3,126821.0,9.698,9.698,9.6382,9.6468,126821.0
2017-01-27 12:50:00,11.3,11.38,11.3,11.36,62682.0,9.6468,9.7151,9.6468,9.698,62682.0
2017-01-27 13:00:00,11.38,11.42,11.37,11.4,63587.0,9.7151,9.7492,9.7065,9.7321,63587.0
2017-01-27 13:10:00,11.4,11.42,11.33,11.34,65059.0,9.7321,9.7492,9.6724,9.6809,65059.0
2017-01-27 13:20:00,11.34,11.4,11.33,11.38,64671.0,9.6809,9.7321,9.6724,9.7151,64671.0
2017-01-27 13:30:00,11.38,11.39,11.35,11.38,46461.0,9.7151,9.7236,9.6894,9.7151,46461.0
2017-01-27 13:40:00,11.37,11.39,11.35,11.38,30575.0,9.7065,9.7236,9.6894,9.7151,30575.0
2017-01-27 13:50:00,11.38,11.4,11.36,11.38,44812.0,9.7151,9.7321,9.698,9.7151,44812.0
2017-01-27 14:00:00,11.38,11.44,11.38,11.44,93001.0,9.7151,9.7663,9.7151,9.7663,93001.0
2017-01-27 14:10:00,11.44,11.49,11.42,11.49,74961.0,9.7663,9.809,9.7492,9.809,74961.0
2017-01-27 14:20:00,11.49,11.49,11.4,11.41,98652.0,9.809,9.809,9.7321,9.7407,98652.0
2017-01-27 14:30:00,11.41,11.43,11.33,11.42,90538.0,9.7407,9.7577,9.6724,9.7492,90538.0
2017-01-27 14:40:00,11.42,11.45,11.41,11.43,55075.0,9.7492,9.7748,9.7407,9.7577,55075.0
2017-01-27 14:50:00,11.43,11.44,11.37,11.4,41822.0,9.7577,9.7663,9.7065,9.7321,41822.0
2017-01-27 15:00:00,11.39,11.39,11.32,11.35,75233.0,9.7236,9.7236,9.6638,9.6894,75233.0
2017-01-27 15:10:00,11.36,11.39,11.35,11.39,77771.0,9.698,9.7236,9.6894,9.7236,77771.0
2017-01-27 15:20:00,11.38,11.4,11.38,11.38,49233.0,9.7151,9.7321,9.7151,9.7151,49233.0
2017-01-27 15:30:00,11.38,11.38,11.35,11.37,79102.0,9.7151,9.7151,9.6894,9.7065,79102.0
2017-01-27 15:40:00,11.37,11.37,11.34,11.37,245395.0,9.7065,9.7065,9.6809,9.7065,245395.0
2017-01-27 15:50:00,11.36,11.37,11.35,11.37,296848.0,9.698,9.7065,9.6894,9.7065,296848.0
2017-01-30 09:30:00,11.09,11.19,10.97,11.03,362781.0,9.4675,9.5528,9.365,9.4163,362781.0
2017-01-30 09:40:00,11.03,11.08,11.0,11.02,260120.0,9.4163,9.4589,9.3906,9.4077,260120.0
2017-01-30 09:50:00,11.01,11.13,11.0,11.05,204393.0,9.3992,9.5016,9.3906,9.4333,204393.0
2017-01-30 10:00:00,11.04,11.16,11.01,11.12,181114.0,9.4248,9.5272,9.3992,9.4931,181114.0
2017-01-30 10:10:00,11.11,11.11,11.04,11.05,90642.0,9.4846,9.4846,9.4248,9.4333,90642.0
2017-01-30 10:20:00,11.05,11.09,11.02,11.08,118578.0,9.4333,9.4675,9.4077,9.4589,118578.0
2017-01-30 10:30:00,11.08,11.13,11.05,11.06,83480.0,9.4589,9.5016,9.4333,9.4419,83480.0
2017-01-30 10:40:00,11.07,11.09,11.04,11.07,79854.0,9.4504,9.4675,9.4248,9.4504,79854.0
2017-01-30 10:50:00,11.06,11.09,11.04,11.07,48521.0,9.4419,9.4675,9.4248,9.4504,48521.0
2017-01-30 11:00:00,11.06,11.09,11.06,11.09,51660.0,9.4419,9.4675,9.4419,9.4675,51660.0
2017-01-30 11:10:00,11.09,11.16,11.08,11.15,168085.0,9.4675,9.5272,9.4589,9.5187,168085.0
2017-01-30 11:20:00,11.16,11.17,11.12,11.12,113469.0,9.5272,9.5358,9.4931,9.4931,113469.0
2017-01-30 11:30:00,11.11,11.14,11.1,11.13,61081.0,9.4846,9.5102,9.476,9.5016,61081.0
2017-01-30 11:40:00,11.14,11.17,11.11,11.16,93879.0,9.5102,9.5358,9.4846,9.5272,93879.0
2017-01-30 11:50:00,11.16,11.29,11.15,11.29,131842.0,9.5272,9.6382,9.5187,9.6382,131842.0
2017-01-30 12:00:00,11.29,11.3,11.26,11.28,79622.0,9.6382,9.6468,9.6126,9.6297,79622.0
2017-01-30 12:10:00,11.27,11.27,11.19,11.2,46281.0,9.6211,9.6211,9.5528,9.5614,46281.0
2017-01-30 12:20:00,11.2,11.24,11.17,11.23,84228.0,9.5614,9.5955,9.5358,9.587,84228.0
2017-01-30 12:30:00,11.23,11.27,11.22,11.26,19186.0,9.587,9.6211,9.5785,9.6126,19186.0
2017-01-30 12:40:00,11.26,11.28,11.23,11.27,23978.0,9.6126,9.6297,9.587,9.6211,23978.0
2017-01-30 12:50:00,11.27,11.28,11.25,11.25,21057.0,9.6211,9.6297,9.6041,9.6041,21057.0
2017-01-30 13:00:00,11.25,11.33,11.24,11.32,123429.0,9.6041,9.6724,9.5955,9.6638,123429.0
2017-01-30 13:10:00,11.32,11.37,11.31,11.31,36337.0,9.6638,9.7065,9.6553,9.6553,36337.0
2017-01-30 13:20:00,11.31,11.32,11.3,11.31,7800.0,9.6553,9.6638,9.6468,9.6553,7800.0
2017-01-30 13:30:00,11.3,11.31,11.24,11.24,99508.0,9.6468,9.6553,9.5955,9.5955,99508.0
2017-01-30 13:40:00,11.24,11.26,11.23,11.23,13953.0,9.5955,9.6126,9.587,9.587,13953.0
2017-01-30 13:50:00,11.23,11.24,11.19,11.21,35445.0,9.587,9.5955,9.5528,9.5699,35445.0
2017-01-30 14:00:00,11.21,11.26,11.21,11.24,22181.0,9.5699,9.6126,9.5699,9.5955,22181.0
2017-01-30 14:10:00,11.24,11.25,11.22,11.25,16719.0,9.5955,9.6041,9.5785,9.6041,16719.0
2017-01-30 14:20:00,11.25,11.28,11.24,11.27,23609.0,9.6041,9.6297,9.5955,9.6211,23609.0
2017-01-30 14:30:00,11.27,11.28,11.26,11.27,15501.0,9.6211,9.6297,9.6126,9.6211,15501.0
2017-01-30 14:40:00,11.28,11.28,11.25,11.26,22150.0,9.6297,9.6297,9.6041,9.6126,22150.0
2017-01-30 14:50:00,11.26,11.28,11.24,11.27,32523.0,9.6126,9.6297,9.5955,9.6211,32523.0
2017-01-30 15:00:00,11.27,11.28,11.24,11.27,240032.0,9.6211,9.6297,9.5955,9.6211,240032.0
2017-01-30 15:10:00,11.26,11.28,11.25,11.28,23805.0,9.6126,9.6297,9.6041,9.6297,23805.0
2017-01-30 15:20:00,11.29,11.29,11.27,11.28,18064.0,9.6382,9.6382,9.6211,9.6297,18064.0
2017-01-30 15:30:00,11.28,11.29,11.26,11.26,50274.0,9.6297,9.6382,9.6126,9.6126,50274.0
2017-01-30 15:40:00,11.26,11.29,11.26,11.28,69421.0,9.6126,9.6382,9.6126,9.6297,69421.0
2017-01-30 15:50:00,11.28,11.28,11.25,11.28,244640.0,9.6297,9.6297,9.6041,9.6297,244640.0
2017-01-31 09:30:00,11.08,11.14,10.91,11.0,259694.0,9.4589,9.5102,9.3138,9.3906,259694.0
2017-01-31 09:40:00,11.0,11.1,10.98,11.09,149289.0,9.3906,9.476,9.3736,9.4675,149289.0
2017-01-31 09:50:00,11.09,11.1,10.92,10.97,155970.0,9.4675,9.476,9.3224,9.365,155970.0
2017-01-31 10:00:00,10.96,11.04,10.94,11.01,130194.0,9.3565,9.4248,9.3394,9.3992,130194.0
2017-01-31 10:10:00,11.01,11.17,11.0,11.12,177225.0,9.3992,9.5358,9.3906,9.4931,177225.0
2017-01-31 10:20:00,11.11,11.18,11.1,11.14,152748.0,9.4846,9.5443,9.476,9.5102,152748.0
2017-01-31 10:30:00,11.13,11.19,11.12,11.16,71235.0,9.5016,9.5528,9.4931,9.5272,71235.0
2017-01-31 10:40:00,11.17,11.17,11.13,11.13,60154.0,9.5358,9.5358,9.5016,9.5016,60154.0
2017-01-31 10:50:00,11.13,11.14,11.12,11.14,79945.0,9.5016,9.5102,9.4931,9.5102,79945.0
2017-01-31 11:00:00,11.14,11.15,11.12,11.14,78812.0,9.5102,9.5187,9.4931,9.5102,78812.0
2017-01-31 11:10:00,11.13,11.15,11.08,11.09,50718.0,9.5016,9.5187,9.4589,9.4675,50718.0
2017-01-31 11:20:00,11.08,11.11,11.06,11.11,58763.0,9.4589,9.4846,9.4419,9.4846,58763.0
2017-01-31 11:30:00,11.1,11.14,11.06,11.13,105165.0,9.476,9.5102,9.4419,9.5016,105165.0
2017-01-31 11:40:00,11.13,11.16,11.12,11.13,60605.0,9.5016,9.5272,9.4931,9.5016,60605.0
2017-01-31 11:50:00,11.13,11.21,11.12,11.21,107418.0,9.5016,9.5699,9.4931,9.5699,107418.0
2017-01-31 12:00:00,11.2,11.25,11.2,11.23,53757.0,9.5614,9.6041,9.5614,9.587,53757.0
2017-01-31 12:10:00,11.22,11.23,11.18,11.19,90417.0,9.5785,9.587,9.5443,9.5528,90417.0
2017-01-31 12:20:00,11.2,11.21,11.16,11.17,26045.0,9.5614,9.5699,9.5272,9.5358,26045.0
2017-01-31 12:30:00,11.17,11.18,11.13,11.13,49049.0,9.5358,9.5443,9.5016,9.5016,49049.0
2017-01-31 12:40:00,11.13,11.21,11.13,11.19,130824.0,9.5016,9.5699,9.5016,9.5528,130824.0
2017-01-31 12:50:00,11.2,11.26,11.19,11.24,111564.0,9.5614,9.6126,9.5528,9.5955,111564.0
2017-01-31 13:00:00,11.23,11.28,11.23,11.28,78971.0,9.587,9.6297,9.587,9.6297,78971.0
2017-01-31 13:10:00,11.28,11.29,11.24,11.27,25595.0,9.6297,9.6382,9.5955,9.6211,25595.0
2017-01-31 13:20:00,11.27,11.32,11.26,11.3,37515.0,9.6211,9.6638,9.6126,9.6468,37515.0
2017-01-31 13:30:00,11.3,11.36,11.3,11.36,118399.0,9.6468,9.698,9.6468,9.698,118399.0
2017-01-31 13:40:00,11.36,11.39,11.33,11.33,32106.0,9.698,9.7236,9.6724,9.6724,32106.0
2017-01-31 13:50:00,11.34,11.36,11.33,11.36,20858.0,9.6809,9.698,9.6724,9.698,20858.0
2017-01-31 14:00:00,11.36,11.4,11.35,11.4,30347.0,9.698,9.7321,9.6894,9.7321,30347.0
2017-01-31 14:10:00,11.4,11.46,11.39,11.46,40192.0,9.7321,9.7833,9.7236,9.7833,40192.0
2017-01-31 14:20:00,11.46,11.5,11.45,11.45,114969.0,9.7833,9.8175,9.7748,9.7748,114969.0
2017-01-31 14:30:00,11.46,11.53,11.45,11.53,59889.0,9.7833,9.8431,9.7748,9.8431,59889.0
2017-01-31 14:40:00,11.53,11.57,11.53,11.57,30942.0,9.8431,9.8773,9.8431,9.8773,30942.0
2017-01-31 14:50:00,11.57,11.62,11.56,11.6,91090.0,9.8773,9.9199,9.8687,9.9029,91090.0
2017-01-31 15:00:00,11.59,11.62,11.59,11.61,59572.0,9.8943,9.9199,9.8943,9.9114,59572.0
2017-01-31 15:10:00,11.61,11.72,11.6,11.7,148135.0,9.9114,10.0053,9.9029,9.9882,148135.0
2017-01-31 15:20:00,11.71,11.71,11.62,11.65,158261.0,9.9968,9.9968,9.9199,9.9455,158261.0
2017-01-31 15:30:00,11.65,11.66,11.63,11.65,113013.0,9.9455,9.9541,9.9285,9.9455,113013.0
2017-01-31 15:40:00,11.65,11.66,11.62,11.63,104928.0,9.9455,9.9541,9.9199,9.9285,104928.0
2017-01-31 15:50:00,11.63,11.63,11.59,11.62,167584.0,9.9285,9.9285,9.8943,9.9199,167584.0
2017-02-01 09:30:00,11.69,11.72,11.52,11.53,149273.0,9.9797,10.0053,9.8346,9.8431,149273.0
2017-02-01 09:40:00,11.52,11.58,11.5,11.51,92195.0,9.8346,9.8858,9.8175,9.826,92195.0
2017-02-01 09:50:00,11.51,11.57,11.47,11.52,89742.0,9.826,9.8773,9.7919,9.8346,89742.0
2017-02-01 10:00:00,11.52,11.52,11.36,11.37,119052.0,9.8346,9.8346,9.698,9.7065,119052.0
2017-02-01 10:10:00,11.36,11.46,11.29,11.44,266056.0,9.698,9.7833,9.6382,9.7663,266056.0
2017-02-01 10:20:00,11.43,11.54,11.42,11.52,52119.0,9.7577,9.8516,9.7492,9.8346,52119.0
2017-02-01 10:30:00,11.52,11.52,11.41,11.43,101734.0,9.8346,9.8346,9.7407,9.7577,101734.0
2017-02-01 10:40:00,11.44,11.49,11.41,11.46,91001.0,9.7663,9.809,9.7407,9.7833,91001.0
2017-02-01 10:50:00,11.46,11.49,11.43,11.44,62673.0,9.7833,9.809,9.7577,9.7663,62673.0
2017-02-01 11:00:00,11.45,11.48,11.43,11.46,43778.0,9.7748,9.8004,9.7577,9.7833,43778.0
2017-02-01 11:10:00,11.46,11.46,11.41,11.41,139041.0,9.7833,9.7833,9.7407,9.7407,139041.0
2017-02-01 11:20:00,11.41,11.46,11.41,11.42,28249.0,9.7407,9.7833,9.7407,9.7492,28249.0
2017-02-01 11:30:00,11.43,11.48,11.42,11.47,152281.0,9.7577,9.8004,9.7492,9.7919,152281.0
2017-02-01 11:40:00,11.48,11.52,11.44,11.51,84133.0,9.8004,9.8346,9.7663,9.826,84133.0
2017-02-01 11:50:00,11.5,11.57,11.5,11.54,44285.0,9.8175,9.8773,9.8175,9.8516,44285.0
2017-02-01 12:00:00,11.55,11.56,11.51,11.54,77402.0,9.8602,9.8687,9.826,9.8516,77402.0
2017-02-01 12:10:00,11.54,11.63,11.54,11.62,59872.0,9.8516,9.9285,9.8516,9.9199,59872.0
2017-02-01 12:20:00,11.62,11.65,11.56,11.61,57860.0,9.9199,9.9455,9.8687,9.9114,57860.0
2017-02-01 12:30:00,11.61,11.63,11.55,11.57,106991.0,9.9114,9.9285,9.8602,9.8773,106991.0
2017-02-01 12:40:00,11.57,11.61,11.56,11.61,22978.0,9.8773,9.9114,9.8687,9.9114,22978.0
2017-02-01 12:50:00,11.6,11.63,11.59,11.6,34127.0,9.9029,9.9285,9.8943,9.9029,34127.0
2017-02-01 13:00:00,11.61,11.61,11.56,11.57,28382.0,9.9114,9.9114,9.8687,9.8773,28382.0
2017-02-01 13:10:00,11.57,11.58,11.54,11.58,9803.0,9.8773,9.8858,9.8516,9.8858,9803.0
2017-02-01 13:20:00,11.57,11.58,11.56,11.57,19470.0,9.8773,9.8858,9.8687,9.8773,19470.0
2017-02-01 13:30:00,11.56,11.59,11.55,11.58,17659.0,9.8687,9.8943,9.8602,9.8858,17659.0
2017-02-01 13:40:00,11.58,11.58,11.54,11.57,25041.0,9.8858,9.8858,9.8516,9.8773,25041.0
2017-02-01 13:50:00,11.57,11.64,11.57,11.64,42473.0,9.8773,9.937,9.8773,9.937,42473.0
2017-02-01 14:00:00,11.63,11.65,11.57,11.59,48783.0,9.9285,9.9455,9.8773,9.8943,48783.0
2017-02-01 14:10:00,11.59,11.65,11.59,11.62,90965.0,9.8943,9.9455,9.8943,9.9199,90965.0
2017-02-01 14:20:00,11.62,11.64,11.53,11.53,135944.0,9.9199,9.937,9.8431,9.8431,135944.0
2017-02-01 14:30:00,11.53,11.54,11.47,11.5,72782.0,9.8431,9.8516,9.7919,9.8175,72782.0
2017-02-01 14:40:00,11.5,11.5,11.46,11.48,55123.0,9.8175,9.8175,9.7833,9.8004,55123.0
2017-02-01 14:50:00,11.48,11.48,11.44,11.46,49361.0,9.8004,9.8004,9.7663,9.7833,49361.0
2017-02-01 15:00:00,11.46,11.46,11.37,11.37,98496.0,9.7833,9.7833,9.7065,9.7065,98496.0
2017-02-01 15:10:00,11.38,11.39,11.33,11.35,71662.0,9.7151,9.7236,9.6724,9.6894,71662.0
2017-02-01 15:20:00,11.35,11.36,11.34,11.34,78974.0,9.6894,9.698,9.6809,9.6809,78974.0
2017-02-01 15:30:00,11.35,11.36,11.33,11.35,153162.0,9.6894,9.698,9.6724,9.6894,153162.0
2017-02-01 15:40:00,11.35,11.4,11.34,11.4,131709.0,9.6894,9.7321,9.6809,9.7321,131709.0
2017-02-01 15:50:00,11.39,11.4,11.35,11.37,290269.0,9.7236,9.7321,9.6894,9.7065,290269.0
2017-02-02 09:30:00,11.25,11.38,11.2,11.35,87953.0,9.6041,9.7151,9.5614,9.6894,87953.0
2017-02-02 09:40:00,11.35,11.37,11.23,11.26,102216.0,9.6894,9.7065,9.587,9.6126,102216.0
2017-02-02 09:50:00,11.26,11.36,11.23,11.36,131537.0,9.6126,9.698,9.587,9.698,131537.0
2017-02-02 10:00:00,11.36,11.54,11.35,11.54,72032.0,9.698,9.8516,9.6894,9.8516,72032.0
2017-02-02 10:10:00,11.55,11.57,11.45,11.45,56639.0,9.8602,9.8773,9.7748,9.7748,56639.0
2017-02-02 10:20:00,11.46,11.46,11.42,11.44,45401.0,9.7833,9.7833,9.7492,9.7663,45401.0
2017-02-02 10:30:00,11.45,11.57,11.44,11.57,141962.0,9.7748,9.8773,9.7663,9.8773,141962.0
2017-02-02 10:40:00,11.57,11.65,11.51,11.65,205092.0,9.8773,9.9455,9.826,9.9455,205092.0
2017-02-02 10:50:00,11.65,11.7,11.59,11.7,99016.0,9.9455,9.9882,9.8943,9.9882,99016.0
2017-02-02 11:00:00,11.69,11.72,11.59,11.61,166927.0,9.9797,10.0053,9.8943,9.9114,166927.0
2017-02-02 11:10:00,11.62,11.67,11.61,11.64,52657.0,9.9199,9.9626,9.9114,9.937,52657.0
2017-02-02 11:20:00,11.64,11.69,11.64,11.67,72963.0,9.937,9.9797,9.937,9.9626,72963.0
2017-02-02 11:30:00,11.67,11.73,11.65,11.69,70761.0,9.9626,10.0138,9.9455,9.9797,70761.0
2017-02-02 11:40:00,11.69,11.69,11.61,11.62,71013.0,9.9797,9.9797,9.9114,9.9199,71013.0
2017-02-02 11:50:00,11.62,11.62,11.55,11.56,76896.0,9.9199,9.9199,9.8602,9.8687,76896.0
2017-02-02 12:00:00,11.56,11.65,11.55,11.64,71411.0,9.8687,9.9455,9.8602,9.937,71411.0
2017-02-02 12:10:00,11.65,11.68,11.64,11.65,38839.0,9.9455,9.9712,9.937,9.9455,38839.0
2017-02-02 12:20:00,11.66,11.67,11.61,11.62,34807.0,9.9541,9.9626,9.9114,9.9199,34807.0
2017-02-02 12:30:00,11.63,11.68,11.6,11.68,29572.0,9.9285,9.9712,9.9029,9.9712,29572.0
2017-02-02 12:40:00,11.68,11.7,11.67,11.67,20546.0,9.9712,9.9882,9.9626,9.9626,20546.0
2017-02-02 12:50:00,11.67,11.71,11.66,11.69,30048.0,9.9626,9.9968,9.9541,9.9797,30048.0
2017-02-02 13:00:00,11.69,11.72,11.68,11.71,38549.0,9.9797,10.0053,9.9712,9.9968,38549.0
2017-02-02 13:10:00,11.71,11.72,11.68,11.68,31301.0,9.9968,10.0053,9.9712,9.9712,31301.0
2017-02-02 13:20:00,11.68,11.7,11.64,11.65,83874.0,9.9712,9.9882,9.937,9.9455,83874.0
2017-02-02 13:30:00,11.64,11.66,11.59,11.59,50401.0,9.937,9.9541,9.8943,9.8943,50401.0
2017-02-02 13:40:00,11.59,11.64,11.59,11.63,46944.0,9.8943,9.937,9.8943,9.9285,46944.0
2017-02-02 13:50:00,11.63,11.65,11.61,11.62,43451.0,9.9285,9.9455,9.9114,9.9199,43451.0
2017-02-02 14:00:00,11.62,11.62,11.52,11.52,39483.0,9.9199,9.9199,9.8346,9.8346,39483.0
2017-02-02 14:10:00,11.53,11.55,11.48,11.48,67622.0,9.8431,9.8602,9.8004,9.8004,67622.0
2017-02-02 14:20:00,11.48,11.49,11.42,11.43,39069.0,9.8004,9.809,9.7492,9.7577,39069.0
2017-02-02 14:30:00,11.44,11.46,11.37,11.45,187407.0,9.7663,9.7833,9.7065,9.7748,187407.0
2017-02-02 14:40:00,11.45,11.47,11.43,11.46,32868.0,9.7748,9.7919,9.7577,9.7833,32868.0
2017-02-02 14:50:00,11.46,11.47,11.44,11.45,40370.0,9.7833,9.7919,9.7663,9.7748,40370.0
2017-02-02 15:00:00,11.45,11.49,11.45,11.47,31935.0,9.7748,9.809,9.7748,9.7919,31935.0
2017-02-02 15:10:00,11.46,11.49,11.46,11.49,28859.0,9.7833,9.809,9.7833,9.809,28859.0
2017-02-02 15:20:00,11.49,11.51,11.48,11.5,44283.0,9.809,9.826,9.8004,9.8175,44283.0
2017-02-02 15:30:00,11.5,11.5,11.47,11.48,46559.0,9.8175,9.8175,9.7919,9.8004,46559.0
2017-02-02 15:40:00,11.48,11.48,11.46,11.48,96196.0,9.8004,9.8004,9.7833,9.8004,96196.0
2017-02-02 15:50:00,11.47,11.48,11.46,11.46,213993.0,9.7919,9.8004,9.7833,9.7833,213993.0
2017-02-03 09:30:00,11.51,11.63,11.44,11.45,75046.0,9.826,9.9285,9.7663,9.7748,75046.0
2017-02-03 09:40:00,11.44,11.51,11.43,11.47,40596.0,9.7663,9.826,9.7577,9.7919,40596.0
2017-02-03 09:50:00,11.48,11.52,11.45,11.48,42622.0,9.8004,9.8346,9.7748,9.8004,42622.0
2017-02-03 10:00:00,11.47,11.89,11.44,11.89,196073.0,9.7919,10.1504,9.7663,10.1504,196073.0
2017-02-03 10:10:00,11.89,11.89,11.74,11.79,155308.0,10.1504,10.1504,10.0224,10.0651,155308.0
2017-02-03 10:20:00,11.78,11.79,11.69,11.7,58847.0,10.0565,10.0651,9.9797,9.9882,58847.0
2017-02-03 10:30:00,11.7,11.74,11.67,11.73,51094.0,9.9882,10.0224,9.9626,10.0138,51094.0
2017-02-03 10:40:00,11.72,11.77,11.72,11.76,66013.0,10.0053,10.048,10.0053,10.0395,66013.0
2017-02-03 10:50:00,11.76,11.93,11.73,11.9,216849.0,10.0395,10.1846,10.0138,10.159,216849.0
2017-02-03 11:00:00,11.91,11.92,11.82,11.86,97179.0,10.1675,10.176,10.0907,10.1248,97179.0
2017-02-03 11:10:00,11.85,11.9,11.83,11.89,39498.0,10.1163,10.159,10.0992,10.1504,39498.0
2017-02-03 11:20:00,11.9,11.92,11.84,11.91,40521.0,10.159,10.176,10.1078,10.1675,40521.0
2017-02-03 11:30:00,11.91,11.92,11.87,11.88,44509.0,10.1675,10.176,10.1334,10.1419,44509.0
2017-02-03 11:40:00,11.88,11.89,11.81,11.83,68803.0,10.1419,10.1504,10.0821,10.0992,68803.0
2017-02-03 11:50:00,11.84,11.88,11.84,11.86,31220.0,10.1078,10.1419,10.1078,10.1248,31220.0
2017-02-03 12:00:00,11.85,11.89,11.82,11.83,50081.0,10.1163,10.1504,10.0907,10.0992,50081.0
2017-02-03 12:10:00,11.83,11.83,11.8,11.8,21799.0,10.0992,10.0992,10.0736,10.0736,21799.0
2017-02-03 12:20:00,11.81,11.81,11.78,11.78,21899.0,10.0821,10.0821,10.0565,10.0565,21899.0
2017-02-03 12:30:00,11.79,11.8,11.75,11.76,34088.0,10.0651,10.0736,10.0309,10.0395,34088.0
2017-02-03 12:40:00,11.75,11.79,11.75,11.79,33490.0,10.0309,10.0651,10.0309,10.0651,33490.0
2017-02-03 12:50:00,11.79,11.81,11.78,11.78,22315.0,10.0651,10.0821,10.0565,10.0565,22315.0
2017-02-03 13:00:00,11.79,11.82,11.75,11.75,50285.0,10.0651,10.0907,10.0309,10.0309,50285.0
2017-02-03 13:10:00,11.74,11.77,11.72,11.75,57963.0,10.0224,10.048,10.0053,10.0309,57963.0
2017-02-03 13:20:00,11.75,11.76,11.7,11.73,94205.0,10.0309,10.0395,9.9882,10.0138,94205.0
2017-02-03 13:30:00,11.74,11.76,11.73,11.74,31167.0,10.0224,10.0395,10.0138,10.0224,31167.0
2017-02-03 13:40:00,11.75,11.76,11.72,11.73,71362.0,10.0309,10.0395,10.0053,10.0138,71362.0
2017-02-03 13:50:00,11.73,11.73,11.68,11.72,45196.0,10.0138,10.0138,9.9712,10.0053,45196.0
2017-02-03 14:00:00,11.73,11.75,11.71,11.75,32536.0,10.0138,10.0309,9.9968,10.0309,32536.0
2017-02-03 14:10:00,11.75,11.75,11.72,11.73,21093.0,10.0309,10.0309,10.0053,10.0138,21093.0
2017-02-03 14:20:00,11.73,11.74,11.66,11.67,66178.0,10.0138,10.0224,9.9541,9.9626,66178.0
2017-02-03 14:30:00,11.67,11.68,11.65,11.68,27960.0,9.9626,9.9712,9.9455,9.9712,27960.0
2017-02-03 14:40:00,11.69,11.7,11.66,11.67,17281.0,9.9797,9.9882,9.9541,9.9626,17281.0
2017-02-03 14:50:00,11.66,11.68,11.66,11.68,24159.0,9.9541,9.9712,9.9541,9.9712,24159.0
2017-02-03 15:00:00,11.68,11.7,11.65,11.69,51626.0,9.9712,9.9882,9.9455,9.9797,51626.0
2017-02-03 15:10:00,11.69,11.7,11.67,11.68,29917.0,9.9797,9.9882,9.9626,9.9712,29917.0
2017-02-03 15:20:00,11.68,11.7,11.68,11.69,39636.0,9.9712,9.9882,9.9712,9.9797,39636.0
2017-02-03 15:30:00,11.69,11.69,11.67,11.69,53215.0,9.9797,9.9797,9.9626,9.9797,53215.0
2017-02-03 15:40:00,11.69,11.71,11.68,11.69,116648.0,9.9797,9.9968,9.9712,9.9797,116648.0
2017-02-03 15:50:00,11.69,11.7,11.68,11.69,181981.0,9.9797,9.9882,9.9712,9.9797,181981.0
2017-02-06 09:30:00,11.7,11.78,11.64,11.77,51156.0,9.9882,10.0565,9.937,10.048,51156.0
2017-02-06 09:40:00,11.78,11.88,11.76,11.81,55850.0,10.0565,10.1419,10.0395,10.0821,55850.0
2017-02-06 09:50:00,11.8,11.84,11.75,11.75,29073.0,10.0736,10.1078,10.0309,10.0309,29073.0
2017-02-06 10:00:00,11.75,11.84,11.72,11.82,48393.0,10.0309,10.1078,10.0053,10.0907,48393.0
2017-02-06 10:10:00,11.83,11.89,11.81,11.89,98402.0,10.0992,10.1504,10.0821,10.1504,98402.0
2017-02-06 10:20:00,11.9,11.96,11.89,11.92,52359.0,10.159,10.2102,10.1504,10.176,52359.0
2017-02-06 10:30:00,11.91,11.91,11.79,11.83,66299.0,10.1675,10.1675,10.0651,10.0992,66299.0
2017-02-06 10:40:00,11.82,11.87,11.8,11.83,36569.0,10.0907,10.1334,10.0736,10.0992,36569.0
2017-02-06 10:50:00,11.83,11.83,11.72,11.75,47700.0,10.0992,10.0992,10.0053,10.0309,47700.0
2017-02-06 11:00:00,11.75,11.83,11.73,11.83,22682.0,10.0309,10.0992,10.0138,10.0992,22682.0
2017-02-06 11:10:00,11.83,11.84,11.78,11.79,36863.0,10.0992,10.1078,10.0565,10.0651,36863.0
2017-02-06 11:20:00,11.8,11.82,11.76,11.78,19894.0,10.0736,10.0907,10.0395,10.0565,19894.0
2017-02-06 11:30:00,11.78,11.82,11.77,11.82,22894.0,10.0565,10.0907,10.048,10.0907,22894.0
2017-02-06 11:40:00,11.83,11.85,11.82,11.84,25551.0,10.0992,10.1163,10.0907,10.1078,25551.0
2017-02-06 11:50:00,11.84,11.84,11.77,11.79,52809.0,10.1078,10.1078,10.048,10.0651,52809.0
2017-02-06 12:00:00,11.78,11.78,11.71,11.73,29521.0,10.0565,10.0565,9.9968,10.0138,29521.0
2017-02-06 12:10:00,11.73,11.73,11.71,11.73,31609.0,10.0138,10.0138,9.9968,10.0138,31609.0
2017-02-06 12:20:00,11.73,11.73,11.7,11.72,16197.0,10.0138,10.0138,9.9882,10.0053,16197.0
2017-02-06 12:30:00,11.72,11.72,11.67,11.68,29836.0,10.0053,10.0053,9.9626,9.9712,29836.0
2017-02-06 12:40:00,11.68,11.68,11.62,11.63,31544.0,9.9712,9.9712,9.9199,9.9285,31544.0
2017-02-06 12:50:00,11.64,11.68,11.63,11.68,36571.0,9.937,9.9712,9.9285,9.9712,36571.0
2017-02-06 13:00:00,11.68,11.69,11.65,11.66,25043.0,9.9712,9.9797,9.9455,9.9541,25043.0
2017-02-06 13:10:00,11.65,11.65,11.61,11.61,25649.0,9.9455,9.9455,9.9114,9.9114,25649.0
2017-02-06 13:20:00,11.62,11.64,11.61,11.62,23335.0,9.9199,9.937,9.9114,9.9199,23335.0
2017-02-06 13:30:00,11.61,11.63,11.59,11.63,42234.0,9.9114,9.9285,9.8943,9.9285,42234.0
2017-02-06 13:40:00,11.62,11.67,11.62,11.66,37435.0,9.9199,9.9626,9.9199,9.9541,37435.0
2017-02-06 13:50:00,11.66,11.68,11.65,11.67,22900.0,9.9541,9.9712,9.9455,9.9626,22900.0
2017-02-06 14:00:00,11.67,11.67,11.64,11.65,23506.0,9.9626,9.9626,9.937,9.9455,23506.0
2017-02-06 14:10:00,11.65,11.65,11.61,11.62,27944.0,9.9455,9.9455,9.9114,9.9199,27944.0
2017-02-06 14:20:00,11.62,11.62,11.58,11.61,48745.0,9.9199,9.9199,9.8858,9.9114,48745.0
2017-02-06 14:30:00,11.61,11.61,11.59,11.59,16240.0,9.9114,9.9114,9.8943,9.8943,16240.0
2017-02-06 14:40:00,11.6,11.6,11.54,11.54,140157.0,9.9029,9.9029,9.8516,9.8516,140157.0
2017-02-06 14:50:00,11.55,11.56,11.51,11.54,104945.0,9.8602,9.8687,9.826,9.8516,104945.0
2017-02-06 15:00:00,11.54,11.55,11.52,11.53,31867.0,9.8516,9.8602,9.8346,9.8431,31867.0
2017-02-06 15:10:00,11.54,11.55,11.53,11.54,23515.0,9.8516,9.8602,9.8431,9.8516,23515.0
2017-02-06 15:20:00,11.54,11.59,11.53,11.59,34300.0,9.8516,9.8943,9.8431,9.8943,34300.0
2017-02-06 15:30:00,11.58,11.6,11.57,11.57,36115.0,9.8858,9.9029,9.8773,9.8773,36115.0
2017-02-06 15:40:00,11.57,11.6,11.57,11.58,112143.0,9.8773,9.9029,9.8773,9.8858,112143.0
2017-02-06 15:50:00,11.58,11.6,11.53,11.53,402822.0,9.8858,9.9029,9.8431,9.8431,402822.0
2017-02-07 09:30:00,11.6,11.66,11.48,11.54,72604.0,9.9029,9.9541,9.8004,9.8516,72604.0
2017-02-07 09:40:00,11.53,11.54,11.47,11.51,75001.0,9.8431,9.8516,9.7919,9.826,75001.0
2017-02-07 09:50:00,11.51,11.54,11.47,11.53,41854.0,9.826,9.8516,9.7919,9.8431,41854.0
2017-02-07 10:00:00,11.53,11.55,11.5,11.53,39721.0,9.8431,9.8602,9.8175,9.8431,39721.0
2017-02-07 10:10:00,11.53,11.6,11.53,11.56,29466.0,9.8431,9.9029,9.8431,9.8687,29466.0
2017-02-07 10:20:00,11.56,11.58,11.53,11.54,18630.0,9.8687,9.8858,9.8431,9.8516,18630.0
2017-02-07 10:30:00,11.54,11.56,11.4,11.47,183894.0,9.8516,9.8687,9.7321,9.7919,183894.0
2017-02-07 10:40:00,11.48,11.49,11.46,11.49,31876.0,9.8004,9.809,9.7833,9.809,31876.0
2017-02-07 10:50:00,11.48,11.49,11.45,11.46,42049.0,9.8004,9.809,9.7748,9.7833,42049.0
2017-02-07 11:00:00,11.45,11.46,11.41,11.44,72921.0,9.7748,9.7833,9.7407,9.7663,72921.0
2017-02-07 11:10:00,11.44,11.45,11.39,11.39,39102.0,9.7663,9.7748,9.7236,9.7236,39102.0
2017-02-07 11:20:00,11.4,11.4,11.33,11.34,51806.0,9.7321,9.7321,9.6724,9.6809,51806.0
2017-02-07 11:30:00,11.34,11.39,11.33,11.38,49194.0,9.6809,9.7236,9.6724,9.7151,49194.0
2017-02-07 11:40:00,11.37,11.38,11.36,11.38,31540.0,9.7065,9.7151,9.698,9.7151,31540.0
2017-02-07 11:50:00,11.38,11.4,11.37,11.4,31952.0,9.7151,9.7321,9.7065,9.7321,31952.0
2017-02-07 12:00:00,11.4,11.42,11.39,11.41,24501.0,9.7321,9.7492,9.7236,9.7407,24501.0
2017-02-07 12:10:00,11.41,11.42,11.35,11.36,23574.0,9.7407,9.7492,9.6894,9.698,23574.0
2017-02-07 12:20:00,11.35,11.37,11.31,11.37,46992.0,9.6894,9.7065,9.6553,9.7065,46992.0
2017-02-07 12:30:00,11.37,11.41,11.36,11.41,23434.0,9.7065,9.7407,9.698,9.7407,23434.0
2017-02-07 12:40:00,11.41,11.41,11.32,11.33,36355.0,9.7407,9.7407,9.6638,9.6724,36355.0
2017-02-07 12:50:00,11.33,11.35,11.31,11.34,29138.0,9.6724,9.6894,9.6553,9.6809,29138.0
2017-02-07 13:00:00,11.34,11.36,11.32,11.35,83297.0,9.6809,9.698,9.6638,9.6894,83297.0
2017-02-07 13:10:00,11.36,11.38,11.34,11.37,32603.0,9.698,9.7151,9.6809,9.7065,32603.0
2017-02-07 13:20:00,11.38,11.39,11.34,11.39,29799.0,9.7151,9.7236,9.6809,9.7236,29799.0
2017-02-07 13:30:00,11.39,11.4,11.37,11.37,27370.0,9.7236,9.7321,9.7065,9.7065,27370.0
2017-02-07 13:40:00,11.36,11.37,11.34,11.37,24795.0,9.698,9.7065,9.6809,9.7065,24795.0
2017-02-07 13:50:00,11.37,11.39,11.36,11.37,32508.0,9.7065,9.7236,9.698,9.7065,32508.0
2017-02-07 14:00:00,11.37,11.38,11.36,11.38,10379.0,9.7065,9.7151,9.698,9.7151,10379.0
2017-02-07 14:10:00,11.37,11.38,11.32,11.33,38884.0,9.7065,9.7151,9.6638,9.6724,38884.0
2017-02-07 14:20:00,11.32,11.34,11.32,11.33,18700.0,9.6638,9.6809,9.6638,9.6724,18700.0
2017-02-07 14:30:00,11.33,11.35,11.32,11.35,130812.0,9.6724,9.6894,9.6638,9.6894,130812.0
2017-02-07 14:40:00,11.34,11.35,11.31,11.31,71926.0,9.6809,9.6894,9.6553,9.6553,71926.0
2017-02-07 14:50:00,11.32,11.33,11.31,11.33,32760.0,9.6638,9.6724,9.6553,9.6724,32760.0
2017-02-07 15:00:00,11.33,11.34,11.28,11.28,68261.0,9.6724,9.6809,9.6297,9.6297,68261.0
2017-02-07 15:10:00,11.28,11.31,11.28,11.3,34688.0,9.6297,9.6553,9.6297,9.6468,34688.0
2017-02-07 15:20:00,11.3,11.31,11.29,11.3,52708.0,9.6468,9.6553,9.6382,9.6468,52708.0
2017-02-07 15:30:00,11.3,11.32,11.29,11.3,279198.0,9.6468,9.6638,9.6382,9.6468,279198.0
2017-02-07 15:40:00,11.3,11.32,11.28,11.29,138388.0,9.6468,9.6638,9.6297,9.6382,138388.0
2017-02-07 15:50:00,11.3,11.34,11.27,11.27,562335.0,9.6468,9.6809,9.6211,9.6211,562335.0
2017-02-08 09:30:00,11.27,11.53,11.21,11.52,141967.0,9.6211,9.8431,9.5699,9.8346,141967.0
2017-02-08 09:40:00,11.51,11.57,11.46,11.47,80462.0,9.826,9.8773,9.7833,9.7919,80462.0
2017-02-08 09:50:00,11.47,11.51,11.4,11.51,63803.0,9.7919,9.826,9.7321,9.826,63803.0
2017-02-08 10:00:00,11.52,11.53,11.49,11.5,32436.0,9.8346,9.8431,9.809,9.8175,32436.0
2017-02-08 10:10:00,11.5,11.56,11.49,11.54,61541.0,9.8175,9.8687,9.809,9.8516,61541.0
2017-02-08 10:20:00,11.54,11.54,11.46,11.46,38629.0,9.8516,9.8516,9.7833,9.7833,38629.0
2017-02-08 10:30:00,11.46,11.52,11.46,11.52,77027.0,9.7833,9.8346,9.7833,9.8346,77027.0
2017-02-08 10:40:00,11.52,11.62,11.51,11.59,71344.0,9.8346,9.9199,9.826,9.8943,71344.0
2017-02-08 10:50:00,11.59,11.59,11.49,11.5,78691.0,9.8943,9.8943,9.809,9.8175,78691.0
2017-02-08 11:00:00,11.5,11.57,11.49,11.54,27384.0,9.8175,9.8773,9.809,9.8516,27384.0
2017-02-08 11:10:00,11.54,11.57,11.53,11.55,34829.0,9.8516,9.8773,9.8431,9.8602,34829.0
2017-02-08 11:20:00,11.55,11.59,11.55,11.58,23844.0,9.8602,9.8943,9.8602,9.8858,23844.0
2017-02-08 11:30:00,11.58,11.6,11.56,11.57,57390.0,9.8858,9.9029,9.8687,9.8773,57390.0
2017-02-08 11:40:00,11.58,11.62,11.55,11.55,63543.0,9.8858,9.9199,9.8602,9.8602,63543.0
2017-02-08 11:50:00,11.54,11.55,11.48,11.49,33693.0,9.8516,9.8602,9.8004,9.809,33693.0
2017-02-08 12:00:00,11.49,11.57,11.48,11.57,31112.0,9.809,9.8773,9.8004,9.8773,31112.0
2017-02-08 12:10:00,11.56,11.56,11.52,11.54,22237.0,9.8687,9.8687,9.8346,9.8516,22237.0
2017-02-08 12:20:00,11.53,11.55,11.5,11.52,30482.0,9.8431,9.8602,9.8175,9.8346,30482.0
2017-02-08 12:30:00,11.51,11.51,11.47,11.49,25736.0,9.826,9.826,9.7919,9.809,25736.0
2017-02-08 12:40:00,11.48,11.5,11.47,11.49,36604.0,9.8004,9.8175,9.7919,9.809,36604.0
2017-02-08 12:50:00,11.49,11.51,11.48,11.51,15648.0,9.809,9.826,9.8004,9.826,15648.0
2017-02-08 13:00:00,11.51,11.55,11.51,11.54,26225.0,9.826,9.8602,9.826,9.8516,26225.0
2017-02-08 13:10:00,11.54,11.54,11.52,11.53,8469.0,9.8516,9.8516,9.8346,9.8431,8469.0
2017-02-08 13:20:00,11.53,11.58,11.52,11.58,24654.0,9.8431,9.8858,9.8346,9.8858,24654.0
2017-02-08 13:30:00,11.57,11.61,11.57,11.61,47919.0,9.8773,9.9114,9.8773,9.9114,47919.0
2017-02-08 13:40:00,11.61,11.62,11.6,11.6,36663.0,9.9114,9.9199,9.9029,9.9029,36663.0
2017-02-08 13:50:00,11.61,11.66,11.6,11.64,42757.0,9.9114,9.9541,9.9029,9.937,42757.0
2017-02-08 14:00:00,11.64,11.67,11.63,11.67,58393.0,9.937,9.9626,9.9285,9.9626,58393.0
2017-02-08 14:10:00,11.66,11.67,11.63,11.66,33403.0,9.9541,9.9626,9.9285,9.9541,33403.0
2017-02-08 14:20:00,11.66,11.71,11.65,11.67,54097.0,9.9541,9.9968,9.9455,9.9626,54097.0
2017-02-08 14:30:00,11.67,11.77,11.66,11.77,48474.0,9.9626,10.048,9.9541,10.048,48474.0
2017-02-08 14:40:00,11.77,11.88,11.76,11.84,130280.0,10.048,10.1419,10.0395,10.1078,130280.0
2017-02-08 14:50:00,11.84,11.84,11.79,11.8,83068.0,10.1078,10.1078,10.0651,10.0736,83068.0
2017-02-08 15:00:00,11.8,11.81,11.76,11.8,70117.0,10.0736,10.0821,10.0395,10.0736,70117.0
2017-02-08 15:10:00,11.79,11.84,11.79,11.84,52132.0,10.0651,10.1078,10.0651,10.1078,52132.0
2017-02-08 15:20:00,11.84,11.88,11.83,11.87,64552.0,10.1078,10.1419,10.0992,10.1334,64552.0
2017-02-08 15:30:00,11.87,11.9,11.81,11.81,116009.0,10.1334,10.159,10.0821,10.0821,116009.0
2017-02-08 15:40:00,11.82,11.86,11.81,11.85,138196.0,10.0907,10.1248,10.0821,10.1163,138196.0
2017-02-08 15:50:00,11.85,11.85,11.79,11.82,324567.0,10.1163,10.1163,10.0651,10.0907,324567.0
2017-02-09 09:30:00,11.82,12.21,11.82,12.2,228264.0,10.0907,10.4236,10.0907,10.4151,228264.0
2017-02-09 09:40:00,12.2,12.37,12.19,12.31,407257.0,10.4151,10.5602,10.4065,10.509,407257.0
2017-02-09 09:50:00,12.3,12.31,12.2,12.31,123186.0,10.5005,10.509,10.4151,10.509,123186.0
2017-02-09 10:00:00,12.33,12.48,12.3,12.47,213042.0,10.5261,10.6541,10.5005,10.6456,213042.0
2017-02-09 10:10:00,12.48,12.48,12.34,12.48,203360.0,10.6541,10.6541,10.5346,10.6541,203360.0
2017-02-09 10:20:00,12.47,12.47,12.33,12.41,158862.0,10.6456,10.6456,10.5261,10.5944,158862.0
2017-02-09 10:30:00,12.41,12.42,12.3,12.31,93799.0,10.5944,10.6029,10.5005,10.509,93799.0
2017-02-09 10:40:00,12.31,12.41,12.3,12.39,101831.0,10.509,10.5944,10.5005,10.5773,101831.0
2017-02-09 10:50:00,12.38,12.44,12.37,12.37,93197.0,10.5687,10.62,10.5602,10.5602,93197.0
2017-02-09 11:00:00,12.38,12.47,12.38,12.44,143559.0,10.5687,10.6456,10.5687,10.62,143559.0
2017-02-09 11:10:00,12.45,12.46,12.41,12.44,62208.0,10.6285,10.637,10.5944,10.62,62208.0
2017-02-09 11:20:00,12.44,12.51,12.43,12.47,104217.0,10.62,10.6797,10.6114,10.6456,104217.0
2017-02-09 11:30:00,12.47,12.48,12.37,12.39,97953.0,10.6456,10.6541,10.5602,10.5773,97953.0
2017-02-09 11:40:00,12.38,12.45,12.37,12.38,93847.0,10.5687,10.6285,10.5602,10.5687,93847.0
2017-02-09 11:50:00,12.38,12.38,12.25,12.31,87244.0,10.5687,10.5687,10.4578,10.509,87244.0
2017-02-09 12:00:00,12.32,12.32,12.15,12.17,137975.0,10.5175,10.5175,10.3724,10.3895,137975.0
2017-02-09 12:10:00,12.18,12.32,12.18,12.32,68462.0,10.398,10.5175,10.398,10.5175,68462.0
2017-02-09 12:20:00,12.32,12.36,12.28,12.28,95430.0,10.5175,10.5517,10.4834,10.4834,95430.0
2017-02-09 12:30:00,12.29,12.3,12.23,12.29,62266.0,10.4919,10.5005,10.4407,10.4919,62266.0
2017-02-09 12:40:00,12.29,12.29,12.17,12.18,52594.0,10.4919,10.4919,10.3895,10.398,52594.0
2017-02-09 12:50:00,12.17,12.23,12.17,12.22,66811.0,10.3895,10.4407,10.3895,10.4322,66811.0
2017-02-09 13:00:00,12.23,12.27,12.22,12.27,23911.0,10.4407,10.4748,10.4322,10.4748,23911.0
2017-02-09 13:10:00,12.28,12.32,12.25,12.31,69159.0,10.4834,10.5175,10.4578,10.509,69159.0
2017-02-09 13:20:00,12.3,12.31,12.17,12.18,76538.0,10.5005,10.509,10.3895,10.398,76538.0
2017-02-09 13:30:00,12.18,12.24,12.17,12.21,30837.0,10.398,10.4492,10.3895,10.4236,30837.0
2017-02-09 13:40:00,12.22,12.28,12.21,12.26,56054.0,10.4322,10.4834,10.4236,10.4663,56054.0
2017-02-09 13:50:00,12.26,12.32,12.26,12.3,38021.0,10.4663,10.5175,10.4663,10.5005,38021.0
2017-02-09 14:00:00,12.31,12.32,12.28,12.32,31751.0,10.509,10.5175,10.4834,10.5175,31751.0
2017-02-09 14:10:00,12.31,12.32,12.23,12.23,36959.0,10.509,10.5175,10.4407,10.4407,36959.0
2017-02-09 14:20:00,12.24,12.26,12.23,12.23,28777.0,10.4492,10.4663,10.4407,10.4407,28777.0
2017-02-09 14:30:00,12.24,12.31,12.22,12.31,50694.0,10.4492,10.509,10.4322,10.509,50694.0
2017-02-09 14:40:00,12.3,12.32,12.26,12.29,53232.0,10.5005,10.5175,10.4663,10.4919,53232.0
2017-02-09 14:50:00,12.29,12.32,12.27,12.3,34803.0,10.4919,10.5175,10.4748,10.5005,34803.0
2017-02-09 15:00:00,12.3,12.33,12.29,12.29,22225.0,10.5005,10.5261,10.4919,10.4919,22225.0
2017-02-09 15:10:00,12.29,12.32,12.29,12.31,25839.0,10.4919,10.5175,10.4919,10.509,25839.0
2017-02-09 15:20:00,12.31,12.31,12.29,12.3,55096.0,10.509,10.509,10.4919,10.5005,55096.0
2017-02-09 15:30:00,12.3,12.3,12.22,12.23,85470.0,10.5005,10.5005,10.4322,10.4407,85470.0
2017-02-09 15:40:00,12.22,12.29,12.21,12.28,138984.0,10.4322,10.4919,10.4236,10.4834,138984.0
2017-02-09 15:50:00,12.28,12.29,12.23,12.23,189063.0,10.4834,10.4919,10.4407,10.4407,189063.0
2017-02-10 09:30:00,12.34,12.66,12.32,12.4,274436.0,10.5346,10.8078,10.5175,10.5858,274436.0
2017-02-10 09:40:00,12.4,12.61,12.4,12.54,133451.0,10.5858,10.7651,10.5858,10.7053,133451.0
2017-02-10 09:50:00,12.55,12.61,12.49,12.59,224947.0,10.7139,10.7651,10.6627,10.748,224947.0
2017-02-10 10:00:00,12.58,12.58,12.47,12.52,141366.0,10.7395,10.7395,10.6456,10.6883,141366.0
2017-02-10 10:10:00,12.52,12.56,12.5,12.54,35307.0,10.6883,10.7224,10.6712,10.7053,35307.0
2017-02-10 10:20:00,12.54,12.56,12.42,12.48,101580.0,10.7053,10.7224,10.6029,10.6541,101580.0
2017-02-10 10:30:00,12.47,12.47,12.39,12.43,73815.0,10.6456,10.6456,10.5773,10.6114,73815.0
2017-02-10 10:40:00,12.42,12.43,12.32,12.36,194410.0,10.6029,10.6114,10.5175,10.5517,194410.0
2017-02-10 10:50:00,12.35,12.35,12.24,12.28,84013.0,10.5431,10.5431,10.4492,10.4834,84013.0
2017-02-10 11:00:00,12.29,12.42,12.28,12.38,312216.0,10.4919,10.6029,10.4834,10.5687,312216.0
2017-02-10 11:10:00,12.37,12.41,12.37,12.37,25672.0,10.5602,10.5944,10.5602,10.5602,25672.0
2017-02-10 11:20:00,12.38,12.43,12.29,12.3,105022.0,10.5687,10.6114,10.4919,10.5005,105022.0
2017-02-10 11:30:00,12.29,12.31,12.24,12.29,39645.0,10.4919,10.509,10.4492,10.4919,39645.0
2017-02-10 11:40:00,12.29,12.3,12.26,12.28,41486.0,10.4919,10.5005,10.4663,10.4834,41486.0
2017-02-10 11:50:00,12.28,12.29,12.24,12.29,26729.0,10.4834,10.4919,10.4492,10.4919,26729.0
2017-02-10 12:00:00,12.29,12.35,12.27,12.33,90353.0,10.4919,10.5431,10.4748,10.5261,90353.0
2017-02-10 12:10:00,12.32,12.37,12.3,12.36,39864.0,10.5175,10.5602,10.5005,10.5517,39864.0
2017-02-10 12:20:00,12.36,12.37,12.34,12.36,48055.0,10.5517,10.5602,10.5346,10.5517,48055.0
2017-02-10 12:30:00,12.36,12.44,12.34,12.42,52766.0,10.5517,10.62,10.5346,10.6029,52766.0
2017-02-10 12:40:00,12.42,12.45,12.41,12.44,21239.0,10.6029,10.6285,10.5944,10.62,21239.0
2017-02-10 12:50:00,12.45,12.48,12.43,12.46,66170.0,10.6285,10.6541,10.6114,10.637,66170.0
2017-02-10 13:00:00,12.46,12.48,12.46,12.48,25200.0,10.637,10.6541,10.637,10.6541,25200.0
2017-02-10 13:10:00,12.47,12.5,12.47,12.47,27363.0,10.6456,10.6712,10.6456,10.6456,27363.0
2017-02-10 13:20:00,12.47,12.48,12.44,12.45,19491.0,10.6456,10.6541,10.62,10.6285,19491.0
2017-02-10 13:30:00,12.45,12.48,12.43,12.48,36432.0,10.6285,10.6541,10.6114,10.6541,36432.0
2017-02-10 13:40:00,12.48,12.49,12.47,12.49,26971.0,10.6541,10.6627,10.6456,10.6627,26971.0
2017-02-10 13:50:00,12.49,12.49,12.46,12.46,26866.0,10.6627,10.6627,10.637,10.637,26866.0
2017-02-10 14:00:00,12.46,12.47,12.45,12.46,12150.0,10.637,10.6456,10.6285,10.637,12150.0
2017-02-10 14:10:00,12.46,12.52,12.46,12.51,29375.0,10.637,10.6883,10.637,10.6797,29375.0
2017-02-10 14:20:00,12.51,12.52,12.47,12.47,23788.0,10.6797,10.6883,10.6456,10.6456,23788.0
2017-02-10 14:30:00,12.48,12.5,12.45,12.5,39884.0,10.6541,10.6712,10.6285,10.6712,39884.0
2017-02-10 14:40:00,12.5,12.52,12.49,12.51,51866.0,10.6712,10.6883,10.6627,10.6797,51866.0
2017-02-10 14:50:00,12.51,12.56,12.5,12.55,54319.0,10.6797,10.7224,10.6712,10.7139,54319.0
2017-02-10 15:00:00,12.56,12.59,12.55,12.56,45158.0,10.7224,10.748,10.7139,10.7224,45158.0
2017-02-10 15:10:00,12.57,12.61,12.56,12.61,67284.0,10.7309,10.7651,10.7224,10.7651,67284.0
2017-02-10 15:20:00,12.6,12.61,12.56,12.56,86182.0,10.7566,10.7651,10.7224,10.7224,86182.0
2017-02-10 15:30:00,12.57,12.57,12.52,12.53,116344.0,10.7309,10.7309,10.6883,10.6968,116344.0
2017-02-10 15:40:00,12.53,12.57,12.52,12.55,140315.0,10.6968,10.7309,10.6883,10.7139,140315.0
2017-02-10 15:50:00,12.55,12.56,12.54,12.55,145191.0,10.7139,10.7224,10.7053,10.7139,145191.0
2017-02-13 09:30:00,12.6,12.7,12.55,12.63,169313.0,10.7566,10.8419,10.7139,10.7822,169313.0
2017-02-13 09:40:00,12.65,12.65,12.44,12.49,124522.0,10.7992,10.7992,10.62,10.6627,124522.0
2017-02-13 09:50:00,12.49,12.55,12.44,12.52,151188.0,10.6627,10.7139,10.62,10.6883,151188.0
2017-02-13 10:00:00,12.52,12.6,12.45,12.47,103245.0,10.6883,10.7566,10.6285,10.6456,103245.0
2017-02-13 10:10:00,12.47,12.51,12.45,12.45,92068.0,10.6456,10.6797,10.6285,10.6285,92068.0
2017-02-13 10:20:00,12.45,12.45,12.3,12.32,84979.0,10.6285,10.6285,10.5005,10.5175,84979.0
2017-02-13 10:30:00,12.31,12.36,12.3,12.34,85206.0,10.509,10.5517,10.5005,10.5346,85206.0
2017-02-13 10:40:00,12.34,12.47,12.34,12.44,79334.0,10.5346,10.6456,10.5346,10.62,79334.0
2017-02-13 10:50:00,12.43,12.56,12.43,12.56,92856.0,10.6114,10.7224,10.6114,10.7224,92856.0
2017-02-13 11:00:00,12.55,12.56,12.45,12.46,47789.0,10.7139,10.7224,10.6285,10.637,47789.0
2017-02-13 11:10:00,12.46,12.48,12.43,12.46,37371.0,10.637,10.6541,10.6114,10.637,37371.0
2017-02-13 11:20:00,12.47,12.53,12.46,12.51,60470.0,10.6456,10.6968,10.637,10.6797,60470.0
2017-02-13 11:30:00,12.52,12.54,12.5,12.54,29357.0,10.6883,10.7053,10.6712,10.7053,29357.0
2017-02-13 11:40:00,12.53,12.55,12.51,12.53,59446.0,10.6968,10.7139,10.6797,10.6968,59446.0
2017-02-13 11:50:00,12.53,12.55,12.5,12.54,41838.0,10.6968,10.7139,10.6712,10.7053,41838.0
2017-02-13 12:00:00,12.54,12.57,12.53,12.56,18246.0,10.7053,10.7309,10.6968,10.7224,18246.0
2017-02-13 12:10:00,12.56,12.58,12.55,12.58,13432.0,10.7224,10.7395,10.7139,10.7395,13432.0
2017-02-13 12:20:00,12.58,12.59,12.56,12.58,24187.0,10.7395,10.748,10.7224,10.7395,24187.0
2017-02-13 12:30:00,12.58,12.59,12.57,12.58,22656.0,10.7395,10.748,10.7309,10.7395,22656.0
2017-02-13 12:40:00,12.58,12.63,12.58,12.63,58886.0,10.7395,10.7822,10.7395,10.7822,58886.0
2017-02-13 12:50:00,12.63,12.63,12.61,12.62,50600.0,10.7822,10.7822,10.7651,10.7736,50600.0
2017-02-13 13:00:00,12.62,12.63,12.61,12.62,31562.0,10.7736,10.7822,10.7651,10.7736,31562.0
2017-02-13 13:10:00,12.62,12.62,12.6,12.62,26188.0,10.7736,10.7736,10.7566,10.7736,26188.0
2017-02-13 13:20:00,12.62,12.63,12.6,12.62,36166.0,10.7736,10.7822,10.7566,10.7736,36166.0
2017-02-13 13:30:00,12.62,12.63,12.6,12.61,21624.0,10.7736,10.7822,10.7566,10.7651,21624.0
2017-02-13 13:40:00,12.61,12.61,12.52,12.54,59026.0,10.7651,10.7651,10.6883,10.7053,59026.0
2017-02-13 13:50:00,12.55,12.55,12.52,12.53,15094.0,10.7139,10.7139,10.6883,10.6968,15094.0
2017-02-13 14:00:00,12.53,12.54,12.52,12.53,15081.0,10.6968,10.7053,10.6883,10.6968,15081.0
2017-02-13 14:10:00,12.53,12.54,12.5,12.51,59572.0,10.6968,10.7053,10.6712,10.6797,59572.0
2017-02-13 14:20:00,12.52,12.52,12.5,12.51,23082.0,10.6883,10.6883,10.6712,10.6797,23082.0
2017-02-13 14:30:00,12.5,12.52,12.46,12.48,53906.0,10.6712,10.6883,10.637,10.6541,53906.0
2017-02-13 14:40:00,12.48,12.48,12.46,12.46,15946.0,10.6541,10.6541,10.637,10.637,15946.0
2017-02-13 14:50:00,12.46,12.47,12.43,12.44,33300.0,10.637,10.6456,10.6114,10.62,33300.0
2017-02-13 15:00:00,12.43,12.43,12.37,12.42,57337.0,10.6114,10.6114,10.5602,10.6029,57337.0
2017-02-13 15:10:00,12.42,12.42,12.37,12.37,30093.0,10.6029,10.6029,10.5602,10.5602,30093.0
2017-02-13 15:20:00,12.37,12.37,12.34,12.36,120178.0,10.5602,10.5602,10.5346,10.5517,120178.0
2017-02-13 15:30:00,12.36,12.4,12.34,12.4,112497.0,10.5517,10.5858,10.5346,10.5858,112497.0
2017-02-13 15:40:00,12.4,12.42,12.39,12.4,100960.0,10.5858,10.6029,10.5773,10.5858,100960.0
2017-02-13 15:50:00,12.4,12.41,12.33,12.36,372644.0,10.5858,10.5944,10.5261,10.5517,372644.0
2017-02-14 09:30:00,12.3,12.56,12.3,12.5,63006.0,10.5005,10.7224,10.5005,10.6712,63006.0
2017-02-14 09:40:00,12.48,12.54,12.41,12.51,119636.0,10.6541,10.7053,10.5944,10.6797,119636.0
2017-02-14 09:50:00,12.52,12.58,12.48,12.52,74508.0,10.6883,10.7395,10.6541,10.6883,74508.0
2017-02-14 10:00:00,12.51,12.57,12.5,12.54,70006.0,10.6797,10.7309,10.6712,10.7053,70006.0
2017-02-14 10:10:00,12.53,12.58,12.5,12.53,142331.0,10.6968,10.7395,10.6712,10.6968,142331.0
2017-02-14 10:20:00,12.53,12.67,12.52,12.66,106964.0,10.6968,10.8163,10.6883,10.8078,106964.0
2017-02-14 10:30:00,12.66,12.7,12.59,12.6,74032.0,10.8078,10.8419,10.748,10.7566,74032.0
2017-02-14 10:40:00,12.61,12.67,12.55,12.67,82606.0,10.7651,10.8163,10.7139,10.8163,82606.0
2017-02-14 10:50:00,12.68,12.68,12.61,12.66,55281.0,10.8249,10.8249,10.7651,10.8078,55281.0
2017-02-14 11:00:00,12.66,12.66,12.6,12.62,37006.0,10.8078,10.8078,10.7566,10.7736,37006.0
2017-02-14 11:10:00,12.62,12.65,12.57,12.59,26821.0,10.7736,10.7992,10.7309,10.748,26821.0
2017-02-14 11:20:00,12.59,12.64,12.58,12.63,48091.0,10.748,10.7907,10.7395,10.7822,48091.0
2017-02-14 11:30:00,12.63,12.66,12.62,12.65,26650.0,10.7822,10.8078,10.7736,10.7992,26650.0
2017-02-14 11:40:00,12.64,12.66,12.63,12.66,36017.0,10.7907,10.8078,10.7822,10.8078,36017.0
2017-02-14 11:50:00,12.65,12.68,12.64,12.65,42185.0,10.7992,10.8249,10.7907,10.7992,42185.0
2017-02-14 12:00:00,12.66,12.66,12.61,12.62,72055.0,10.8078,10.8078,10.7651,10.7736,72055.0
2017-02-14 12:10:00,12.63,12.63,12.61,12.61,22987.0,10.7822,10.7822,10.7651,10.7651,22987.0
2017-02-14 12:20:00,12.62,12.62,12.58,12.59,34811.0,10.7736,10.7736,10.7395,10.748,34811.0
2017-02-14 12:30:00,12.59,12.61,12.57,12.59,31809.0,10.748,10.7651,10.7309,10.748,31809.0
2017-02-14 12:40:00,12.58,12.6,12.58,12.58,5300.0,10.7395,10.7566,10.7395,10.7395,5300.0
2017-02-14 12:50:00,12.59,12.59,12.55,12.55,31099.0,10.748,10.748,10.7139,10.7139,31099.0
2017-02-14 13:00:00,12.54,12.55,12.51,12.52,18768.0,10.7053,10.7139,10.6797,10.6883,18768.0
2017-02-14 13:10:00,12.52,12.52,12.47,12.48,30833.0,10.6883,10.6883,10.6456,10.6541,30833.0
2017-02-14 13:20:00,12.48,12.53,12.47,12.53,15205.0,10.6541,10.6968,10.6456,10.6968,15205.0
2017-02-14 13:30:00,12.53,12.57,12.52,12.57,15432.0,10.6968,10.7309,10.6883,10.7309,15432.0
2017-02-14 13:40:00,12.56,12.57,12.5,12.51,17157.0,10.7224,10.7309,10.6712,10.6797,17157.0
2017-02-14 13:50:00,12.51,12.51,12.49,12.49,7350.0,10.6797,10.6797,10.6627,10.6627,7350.0
2017-02-14 14:00:00,12.5,12.51,12.47,12.5,28776.0,10.6712,10.6797,10.6456,10.6712,28776.0
2017-02-14 14:10:00,12.5,12.51,12.49,12.49,6503.0,10.6712,10.6797,10.6627,10.6627,6503.0
2017-02-14 14:20:00,12.5,12.55,12.49,12.54,24678.0,10.6712,10.7139,10.6627,10.7053,24678.0
2017-02-14 14:30:00,12.54,12.55,12.52,12.52,19040.0,10.7053,10.7139,10.6883,10.6883,19040.0
2017-02-14 14:40:00,12.52,12.54,12.49,12.5,19828.0,10.6883,10.7053,10.6627,10.6712,19828.0
2017-02-14 14:50:00,12.5,12.5,12.48,12.5,23531.0,10.6712,10.6712,10.6541,10.6712,23531.0
2017-02-14 15:00:00,12.5,12.51,12.47,12.49,31305.0,10.6712,10.6797,10.6456,10.6627,31305.0
2017-02-14 15:10:00,12.49,12.51,12.48,12.51,15122.0,10.6627,10.6797,10.6541,10.6797,15122.0
2017-02-14 15:20:00,12.51,12.52,12.48,12.48,58229.0,10.6797,10.6883,10.6541,10.6541,58229.0
2017-02-14 15:30:00,12.48,12.5,12.47,12.5,44428.0,10.6541,10.6712,10.6456,10.6712,44428.0
2017-02-14 15:40:00,12.5,12.53,12.49,12.53,105778.0,10.6712,10.6968,10.6627,10.6968,105778.0
2017-02-14 15:50:00,12.53,12.55,12.53,12.54,135232.0,10.6968,10.7139,10.6968,10.7053,135232.0
2017-02-15 09:30:00,12.43,12.69,12.4,12.62,91534.0,10.6114,10.8334,10.5858,10.7736,91534.0
2017-02-15 09:40:00,12.61,12.64,12.51,12.62,35176.0,10.7651,10.7907,10.6797,10.7736,35176.0
2017-02-15 09:50:00,12.62,12.63,12.54,12.59,58480.0,10.7736,10.7822,10.7053,10.748,58480.0
2017-02-15 10:00:00,12.59,12.6,12.51,12.55,31802.0,10.748,10.7566,10.6797,10.7139,31802.0
2017-02-15 10:10:00,12.55,12.6,12.48,12.49,45351.0,10.7139,10.7566,10.6541,10.6627,45351.0
2017-02-15 10:20:00,12.49,12.51,12.42,12.51,113310.0,10.6627,10.6797,10.6029,10.6797,113310.0
2017-02-15 10:30:00,12.5,12.54,12.48,12.51,34755.0,10.6712,10.7053,10.6541,10.6797,34755.0
2017-02-15 10:40:00,12.51,12.54,12.48,12.5,38798.0,10.6797,10.7053,10.6541,10.6712,38798.0
2017-02-15 10:50:00,12.5,12.5,12.41,12.42,54888.0,10.6712,10.6712,10.5944,10.6029,54888.0
2017-02-15 11:00:00,12.42,12.44,12.36,12.38,72186.0,10.6029,10.62,10.5517,10.5687,72186.0
2017-02-15 11:10:00,12.38,12.48,12.38,12.45,54497.0,10.5687,10.6541,10.5687,10.6285,54497.0
2017-02-15 11:20:00,12.45,12.46,12.43,12.45,24700.0,10.6285,10.637,10.6114,10.6285,24700.0
2017-02-15 11:30:00,12.44,12.51,12.43,12.45,64359.0,10.62,10.6797,10.6114,10.6285,64359.0
2017-02-15 11:40:00,12.45,12.45,12.37,12.39,35032.0,10.6285,10.6285,10.5602,10.5773,35032.0
2017-02-15 11:50:00,12.39,12.39,12.32,12.35,41082.0,10.5773,10.5773,10.5175,10.5431,41082.0
2017-02-15 12:00:00,12.36,12.36,12.25,12.28,64023.0,10.5517,10.5517,10.4578,10.4834,64023.0
2017-02-15 12:10:00,12.27,12.31,12.26,12.31,47346.0,10.4748,10.509,10.4663,10.509,47346.0
2017-02-15 12:20:00,12.3,12.35,12.28,12.32,56812.0,10.5005,10.5431,10.4834,10.5175,56812.0
2017-02-15 12:30:00,12.32,12.42,12.32,12.41,46940.0,10.5175,10.6029,10.5175,10.5944,46940.0
2017-02-15 12:40:00,12.41,12.41,12.39,12.41,18366.0,10.5944,10.5944,10.5773,10.5944,18366.0
2017-02-15 12:50:00,12.41,12.44,12.39,12.42,96821.0,10.5944,10.62,10.5773,10.6029,96821.0
2017-02-15 13:00:00,12.42,12.42,12.39,12.4,19447.0,10.6029,10.6029,10.5773,10.5858,19447.0
2017-02-15 13:10:00,12.39,12.41,12.37,12.39,65017.0,10.5773,10.5944,10.5602,10.5773,65017.0
2017-02-15 13:20:00,12.39,12.41,12.38,12.39,32376.0,10.5773,10.5944,10.5687,10.5773,32376.0
2017-02-15 13:30:00,12.4,12.46,12.39,12.43,72648.0,10.5858,10.637,10.5773,10.6114,72648.0
2017-02-15 13:40:00,12.43,12.43,12.39,12.4,189037.0,10.6114,10.6114,10.5773,10.5858,189037.0
2017-02-15 13:50:00,12.4,12.4,12.35,12.36,81479.0,10.5858,10.5858,10.5431,10.5517,81479.0
2017-02-15 14:00:00,12.37,12.41,12.36,12.4,55436.0,10.5602,10.5944,10.5517,10.5858,55436.0
2017-02-15 14:10:00,12.39,12.42,12.39,12.4,50756.0,10.5773,10.6029,10.5773,10.5858,50756.0
2017-02-15 14:20:00,12.41,12.47,12.4,12.46,55954.0,10.5944,10.6456,10.5858,10.637,55954.0
2017-02-15 14:30:00,12.46,12.46,12.42,12.44,27307.0,10.637,10.637,10.6029,10.62,27307.0
2017-02-15 14:40:00,12.44,12.49,12.43,12.45,84944.0,10.62,10.6627,10.6114,10.6285,84944.0
2017-02-15 14:50:00,12.45,12.53,12.45,12.51,62358.0,10.6285,10.6968,10.6285,10.6797,62358.0
2017-02-15 15:00:00,12.51,12.57,12.49,12.55,47219.0,10.6797,10.7309,10.6627,10.7139,47219.0
2017-02-15 15:10:00,12.55,12.58,12.51,12.51,69798.0,10.7139,10.7395,10.6797,10.6797,69798.0
2017-02-15 15:20:00,12.51,12.53,12.46,12.51,173611.0,10.6797,10.6968,10.637,10.6797,173611.0
2017-02-15 15:30:00,12.5,12.51,12.48,12.49,215295.0,10.6712,10.6797,10.6541,10.6627,215295.0
2017-02-15 15:40:00,12.48,12.52,12.45,12.49,178772.0,10.6541,10.6883,10.6285,10.6627,178772.0
2017-02-15 15:50:00,12.49,12.5,12.47,12.48,215720.0,10.6627,10.6712,10.6456,10.6541,215720.0
2017-02-16 09:30:00,12.58,12.61,12.43,12.45,79323.0,10.7395,10.7651,10.6114,10.6285,79323.0
2017-02-16 09:40:00,12.45,12.49,12.38,12.45,258556.0,10.6285,10.6627,10.5687,10.6285,258556.0
2017-02-16 09:50:00,12.45,12.46,12.31,12.43,116762.0,10.6285,10.637,10.509,10.6114,116762.0
2017-02-16 10:00:00,12.43,12.52,12.41,12.45,103614.0,10.6114,10.6883,10.5944,10.6285,103614.0
2017-02-16 10:10:00,12.46,12.49,12.43,12.43,41486.0,10.637,10.6627,10.6114,10.6114,41486.0
2017-02-16 10:20:00,12.44,12.52,12.44,12.51,36942.0,10.62,10.6883,10.62,10.6797,36942.0
2017-02-16 10:30:00,12.5,12.51,12.46,12.46,55969.0,10.6712,10.6797,10.637,10.637,55969.0
2017-02-16 10:40:00,12.47,12.51,12.46,12.49,53532.0,10.6456,10.6797,10.637,10.6627,53532.0
2017-02-16 10:50:00,12.49,12.51,12.45,12.5,70316.0,10.6627,10.6797,10.6285,10.6712,70316.0
2017-02-16 11:00:00,12.5,12.5,12.43,12.43,45496.0,10.6712,10.6712,10.6114,10.6114,45496.0
2017-02-16 11:10:00,12.42,12.42,12.32,12.33,63325.0,10.6029,10.6029,10.5175,10.5261,63325.0
2017-02-16 11:20:00,12.33,12.45,12.33,12.44,48475.0,10.5261,10.6285,10.5261,10.62,48475.0
2017-02-16 11:30:00,12.44,12.44,12.39,12.41,40535.0,10.62,10.62,10.5773,10.5944,40535.0
2017-02-16 11:40:00,12.4,12.43,12.4,12.42,37927.0,10.5858,10.6114,10.5858,10.6029,37927.0
2017-02-16 11:50:00,12.42,12.45,12.34,12.34,59336.0,10.6029,10.6285,10.5346,10.5346,59336.0
2017-02-16 12:00:00,12.34,12.35,12.26,12.3,53702.0,10.5346,10.5431,10.4663,10.5005,53702.0
2017-02-16 12:10:00,12.29,12.31,12.25,12.27,56130.0,10.4919,10.509,10.4578,10.4748,56130.0
2017-02-16 12:20:00,12.27,12.28,12.21,12.23,48707.0,10.4748,10.4834,10.4236,10.4407,48707.0
2017-02-16 12:30:00,12.23,12.25,12.19,12.19,60454.0,10.4407,10.4578,10.4065,10.4065,60454.0
2017-02-16 12:40:00,12.19,12.28,12.19,12.28,59090.0,10.4065,10.4834,10.4065,10.4834,59090.0
2017-02-16 12:50:00,12.28,12.36,12.28,12.36,54276.0,10.4834,10.5517,10.4834,10.5517,54276.0
2017-02-16 13:00:00,12.35,12.36,12.29,12.31,37020.0,10.5431,10.5517,10.4919,10.509,37020.0
2017-02-16 13:10:00,12.32,12.37,12.31,12.35,14974.0,10.5175,10.5602,10.509,10.5431,14974.0
2017-02-16 13:20:00,12.35,12.36,12.33,12.34,40382.0,10.5431,10.5517,10.5261,10.5346,40382.0
2017-02-16 13:30:00,12.35,12.37,12.34,12.36,33158.0,10.5431,10.5602,10.5346,10.5517,33158.0
2017-02-16 13:40:00,12.37,12.39,12.31,12.31,57105.0,10.5602,10.5773,10.509,10.509,57105.0
2017-02-16 13:50:00,12.32,12.32,12.27,12.3,34642.0,10.5175,10.5175,10.4748,10.5005,34642.0
2017-02-16 14:00:00,12.31,12.33,12.29,12.33,20842.0,10.509,10.5261,10.4919,10.5261,20842.0
2017-02-16 14:10:00,12.33,12.33,12.27,12.27,27733.0,10.5261,10.5261,10.4748,10.4748,27733.0
2017-02-16 14:20:00,12.27,12.28,12.26,12.26,23078.0,10.4748,10.4834,10.4663,10.4663,23078.0
2017-02-16 14:30:00,12.26,12.27,12.2,12.21,48649.0,10.4663,10.4748,10.4151,10.4236,48649.0
2017-02-16 14:40:00,12.21,12.21,12.13,12.15,70171.0,10.4236,10.4236,10.3553,10.3724,70171.0
2017-02-16 14:50:00,12.15,12.16,12.07,12.12,89262.0,10.3724,10.3809,10.3041,10.3468,89262.0
2017-02-16 15:00:00,12.12,12.12,12.0,12.01,102740.0,10.3468,10.3468,10.2443,10.2529,102740.0
2017-02-16 15:10:00,12.01,12.07,12.0,12.01,103265.0,10.2529,10.3041,10.2443,10.2529,103265.0
2017-02-16 15:20:00,12.01,12.04,12.0,12.04,93914.0,10.2529,10.2785,10.2443,10.2785,93914.0
2017-02-16 15:30:00,12.03,12.11,12.03,12.08,127775.0,10.27,10.3382,10.27,10.3126,127775.0
2017-02-16 15:40:00,12.08,12.09,12.01,12.01,158515.0,10.3126,10.3212,10.2529,10.2529,158515.0
2017-02-16 15:50:00,12.02,12.08,12.01,12.08,330948.0,10.2614,10.3126,10.2529,10.3126,330948.0
2017-02-17 09:30:00,12.08,12.08,11.91,11.98,56101.0,10.3126,10.3126,10.1675,10.2273,56101.0
2017-02-17 09:40:00,11.99,12.16,11.94,12.12,106923.0,10.2358,10.3809,10.1931,10.3468,106923.0
2017-02-17 09:50:00,12.11,12.13,12.0,12.03,87324.0,10.3382,10.3553,10.2443,10.27,87324.0
2017-02-17 10:00:00,12.03,12.07,12.01,12.05,75404.0,10.27,10.3041,10.2529,10.287,75404.0
2017-02-17 10:10:00,12.05,12.06,12.0,12.04,87304.0,10.287,10.2956,10.2443,10.2785,87304.0
2017-02-17 10:20:00,12.04,12.14,12.04,12.13,62647.0,10.2785,10.3639,10.2785,10.3553,62647.0
2017-02-17 10:30:00,12.13,12.19,12.1,12.15,110022.0,10.3553,10.4065,10.3297,10.3724,110022.0
2017-02-17 10:40:00,12.14,12.18,12.13,12.16,74597.0,10.3639,10.398,10.3553,10.3809,74597.0
2017-02-17 10:50:00,12.15,12.16,12.11,12.15,44627.0,10.3724,10.3809,10.3382,10.3724,44627.0
2017-02-17 11:00:00,12.15,12.17,12.06,12.08,59672.0,10.3724,10.3895,10.2956,10.3126,59672.0
2017-02-17 11:10:00,12.08,12.08,12.01,12.02,89262.0,10.3126,10.3126,10.2529,10.2614,89262.0
2017-02-17 11:20:00,12.01,12.03,11.98,11.99,58125.0,10.2529,10.27,10.2273,10.2358,58125.0
2017-02-17 11:30:00,11.99,12.01,11.95,11.96,60762.0,10.2358,10.2529,10.2017,10.2102,60762.0
2017-02-17 11:40:00,11.96,11.96,11.92,11.95,68264.0,10.2102,10.2102,10.176,10.2017,68264.0
2017-02-17 11:50:00,11.95,12.04,11.94,12.03,80713.0,10.2017,10.2785,10.1931,10.27,80713.0
2017-02-17 12:00:00,12.03,12.03,11.99,12.01,24919.0,10.27,10.27,10.2358,10.2529,24919.0
2017-02-17 12:10:00,12.02,12.02,11.99,12.01,21382.0,10.2614,10.2614,10.2358,10.2529,21382.0
2017-02-17 12:20:00,12.01,12.02,11.99,12.01,10696.0,10.2529,10.2614,10.2358,10.2529,10696.0
2017-02-17 12:30:00,12.01,12.06,12.0,12.04,19433.0,10.2529,10.2956,10.2443,10.2785,19433.0
2017-02-17 12:40:00,12.05,12.05,11.96,11.99,25938.0,10.287,10.287,10.2102,10.2358,25938.0
2017-02-17 12:50:00,11.99,12.0,11.96,11.99,12368.0,10.2358,10.2443,10.2102,10.2358,12368.0
2017-02-17 13:00:00,11.99,12.02,11.98,11.98,19308.0,10.2358,10.2614,10.2273,10.2273,19308.0
2017-02-17 13:10:00,11.97,12.01,11.97,12.01,20631.0,10.2187,10.2529,10.2187,10.2529,20631.0
2017-02-17 13:20:00,12.01,12.01,11.98,12.0,27688.0,10.2529,10.2529,10.2273,10.2443,27688.0
2017-02-17 13:30:00,12.0,12.02,12.0,12.02,15530.0,10.2443,10.2614,10.2443,10.2614,15530.0
2017-02-17 13:40:00,12.01,12.02,11.99,11.99,13608.0,10.2529,10.2614,10.2358,10.2358,13608.0
2017-02-17 13:50:00,12.0,12.02,11.99,12.01,20930.0,10.2443,10.2614,10.2358,10.2529,20930.0
2017-02-17 14:00:00,12.01,12.01,11.99,12.01,23825.0,10.2529,10.2529,10.2358,10.2529,23825.0
2017-02-17 14:10:00,12.0,12.03,11.99,12.03,25747.0,10.2443,10.27,10.2358,10.27,25747.0
2017-02-17 14:20:00,12.03,12.06,12.02,12.05,17443.0,10.27,10.2956,10.2614,10.287,17443.0
2017-02-17 14:30:00,12.06,12.08,12.06,12.07,35636.0,10.2956,10.3126,10.2956,10.3041,35636.0
2017-02-17 14:40:00,12.07,12.08,12.06,12.07,11927.0,10.3041,10.3126,10.2956,10.3041,11927.0
2017-02-17 14:50:00,12.08,12.1,12.07,12.09,46844.0,10.3126,10.3297,10.3041,10.3212,46844.0
2017-02-17 15:00:00,12.09,12.1,12.08,12.1,32342.0,10.3212,10.3297,10.3126,10.3297,32342.0
2017-02-17 15:10:00,12.1,12.1,12.08,12.09,20201.0,10.3297,10.3297,10.3126,10.3212,20201.0
2017-02-17 15:20:00,12.09,12.1,12.08,12.09,70767.0,10.3212,10.3297,10.3126,10.3212,70767.0
2017-02-17 15:30:00,12.09,12.12,12.09,12.12,125459.0,10.3212,10.3468,10.3212,10.3468,125459.0
2017-02-17 15:40:00,12.12,12.19,12.11,12.19,161804.0,10.3468,10.4065,10.3382,10.4065,161804.0
2017-02-17 15:50:00,12.19,12.22,12.18,12.19,288532.0,10.4065,10.4322,10.398,10.4065,288532.0
2017-02-21 09:30:00,12.41,12.52,12.41,12.5,201607.0,10.5944,10.6883,10.5944,10.6712,201607.0
2017-02-21 09:40:00,12.51,12.55,12.4,12.4,143254.0,10.6797,10.7139,10.5858,10.5858,143254.0
2017-02-21 09:50:00,12.41,12.48,12.41,12.45,85109.0,10.5944,10.6541,10.5944,10.6285,85109.0
2017-02-21 10:00:00,12.44,12.49,12.42,12.48,58503.0,10.62,10.6627,10.6029,10.6541,58503.0
2017-02-21 10:10:00,12.47,12.5,12.45,12.5,46432.0,10.6456,10.6712,10.6285,10.6712,46432.0
2017-02-21 10:20:00,12.5,12.51,12.45,12.5,70782.0,10.6712,10.6797,10.6285,10.6712,70782.0
2017-02-21 10:30:00,12.49,12.52,12.46,12.49,75058.0,10.6627,10.6883,10.637,10.6627,75058.0
2017-02-21 10:40:00,12.48,12.52,12.46,12.46,57875.0,10.6541,10.6883,10.637,10.637,57875.0
2017-02-21 10:50:00,12.47,12.47,12.42,12.42,72271.0,10.6456,10.6456,10.6029,10.6029,72271.0
2017-02-21 11:00:00,12.43,12.44,12.41,12.41,87995.0,10.6114,10.62,10.5944,10.5944,87995.0
2017-02-21 11:10:00,12.41,12.43,12.38,12.42,75820.0,10.5944,10.6114,10.5687,10.6029,75820.0
2017-02-21 11:20:00,12.42,12.43,12.35,12.37,92832.0,10.6029,10.6114,10.5431,10.5602,92832.0
2017-02-21 11:30:00,12.37,12.42,12.36,12.38,45193.0,10.5602,10.6029,10.5517,10.5687,45193.0
2017-02-21 11:40:00,12.38,12.4,12.35,12.37,27174.0,10.5687,10.5858,10.5431,10.5602,27174.0
2017-02-21 11:50:00,12.37,12.38,12.33,12.37,53165.0,10.5602,10.5687,10.5261,10.5602,53165.0
2017-02-21 12:00:00,12.37,12.4,12.37,12.39,34563.0,10.5602,10.5858,10.5602,10.5773,34563.0
2017-02-21 12:10:00,12.39,12.4,12.38,12.4,13950.0,10.5773,10.5858,10.5687,10.5858,13950.0
2017-02-21 12:20:00,12.4,12.42,12.37,12.42,35515.0,10.5858,10.6029,10.5602,10.6029,35515.0
2017-02-21 12:30:00,12.42,12.43,12.4,12.42,16671.0,10.6029,10.6114,10.5858,10.6029,16671.0
2017-02-21 12:40:00,12.41,12.45,12.41,12.43,44618.0,10.5944,10.6285,10.5944,10.6114,44618.0
2017-02-21 12:50:00,12.44,12.5,12.44,12.5,57728.0,10.62,10.6712,10.62,10.6712,57728.0
2017-02-21 13:00:00,12.5,12.5,12.47,12.47,60389.0,10.6712,10.6712,10.6456,10.6456,60389.0
2017-02-21 13:10:00,12.47,12.47,12.43,12.44,17518.0,10.6456,10.6456,10.6114,10.62,17518.0
2017-02-21 13:20:00,12.44,12.45,12.42,12.43,23260.0,10.62,10.6285,10.6029,10.6114,23260.0
2017-02-21 13:30:00,12.43,12.43,12.41,12.42,16504.0,10.6114,10.6114,10.5944,10.6029,16504.0
2017-02-21 13:40:00,12.41,12.46,12.4,12.45,31854.0,10.5944,10.637,10.5858,10.6285,31854.0
2017-02-21 13:50:00,12.45,12.46,12.43,12.44,31006.0,10.6285,10.637,10.6114,10.62,31006.0
2017-02-21 14:00:00,12.44,12.45,12.42,12.45,20716.0,10.62,10.6285,10.6029,10.6285,20716.0
2017-02-21 14:10:00,12.45,12.48,12.45,12.48,19080.0,10.6285,10.6541,10.6285,10.6541,19080.0
2017-02-21 14:20:00,12.48,12.49,12.44,12.46,64856.0,10.6541,10.6627,10.62,10.637,64856.0
2017-02-21 14:30:00,12.45,12.48,12.43,12.44,45737.0,10.6285,10.6541,10.6114,10.62,45737.0
2017-02-21 14:40:00,12.43,12.44,12.41,12.42,29133.0,10.6114,10.62,10.5944,10.6029,29133.0
2017-02-21 14:50:00,12.41,12.44,12.41,12.42,41106.0,10.5944,10.62,10.5944,10.6029,41106.0
2017-02-21 15:00:00,12.41,12.44,12.41,12.44,47977.0,10.5944,10.62,10.5944,10.62,47977.0
2017-02-21 15:10:00,12.43,12.45,12.43,12.45,16444.0,10.6114,10.6285,10.6114,10.6285,16444.0
2017-02-21 15:20:00,12.45,12.47,12.44,12.46,71976.0,10.6285,10.6456,10.62,10.637,71976.0
2017-02-21 15:30:00,12.46,12.47,12.35,12.37,106201.0,10.637,10.6456,10.5431,10.5602,106201.0
2017-02-21 15:40:00,12.36,12.41,12.35,12.41,99119.0,10.5517,10.5944,10.5431,10.5944,99119.0
2017-02-21 15:50:00,12.41,12.41,12.39,12.4,201121.0,10.5944,10.5944,10.5773,10.5858,201121.0
2017-02-22 09:30:00,12.5,12.55,12.34,12.34,62053.0,10.6712,10.7139,10.5346,10.5346,62053.0
2017-02-22 09:40:00,12.35,12.38,12.25,12.3,88821.0,10.5431,10.5687,10.4578,10.5005,88821.0
2017-02-22 09:50:00,12.31,12.31,12.2,12.2,78013.0,10.509,10.509,10.4151,10.4151,78013.0
2017-02-22 10:00:00,12.2,12.23,12.15,12.19,78916.0,10.4151,10.4407,10.3724,10.4065,78916.0
2017-02-22 10:10:00,12.19,12.25,12.18,12.21,47171.0,10.4065,10.4578,10.398,10.4236,47171.0
2017-02-22 10:20:00,12.22,12.22,12.19,12.2,46614.0,10.4322,10.4322,10.4065,10.4151,46614.0
2017-02-22 10:30:00,12.2,12.26,12.18,12.25,65566.0,10.4151,10.4663,10.398,10.4578,65566.0
2017-02-22 10:40:00,12.24,12.25,12.19,12.2,23549.0,10.4492,10.4578,10.4065,10.4151,23549.0
2017-02-22 10:50:00,12.2,12.2,12.13,12.14,82631.0,10.4151,10.4151,10.3553,10.3639,82631.0
2017-02-22 11:00:00,12.13,12.17,12.11,12.15,43834.0,10.3553,10.3895,10.3382,10.3724,43834.0
2017-02-22 11:10:00,12.16,12.28,12.16,12.28,91838.0,10.3809,10.4834,10.3809,10.4834,91838.0
2017-02-22 11:20:00,12.27,12.28,12.19,12.19,36697.0,10.4748,10.4834,10.4065,10.4065,36697.0
2017-02-22 11:30:00,12.2,12.21,12.17,12.19,24933.0,10.4151,10.4236,10.3895,10.4065,24933.0
2017-02-22 11:40:00,12.19,12.23,12.19,12.23,22026.0,10.4065,10.4407,10.4065,10.4407,22026.0
2017-02-22 11:50:00,12.23,12.28,12.19,12.19,85686.0,10.4407,10.4834,10.4065,10.4065,85686.0
2017-02-22 12:00:00,12.19,12.21,12.17,12.21,41674.0,10.4065,10.4236,10.3895,10.4236,41674.0
2017-02-22 12:10:00,12.21,12.25,12.2,12.25,26005.0,10.4236,10.4578,10.4151,10.4578,26005.0
2017-02-22 12:20:00,12.24,12.25,12.22,12.24,17916.0,10.4492,10.4578,10.4322,10.4492,17916.0
2017-02-22 12:30:00,12.24,12.25,12.22,12.22,26818.0,10.4492,10.4578,10.4322,10.4322,26818.0
2017-02-22 12:40:00,12.22,12.22,12.21,12.21,17351.0,10.4322,10.4322,10.4236,10.4236,17351.0
2017-02-22 12:50:00,12.22,12.22,12.2,12.21,23090.0,10.4322,10.4322,10.4151,10.4236,23090.0
2017-02-22 13:00:00,12.21,12.22,12.17,12.18,26089.0,10.4236,10.4322,10.3895,10.398,26089.0
2017-02-22 13:10:00,12.18,12.18,12.12,12.13,56534.0,10.398,10.398,10.3468,10.3553,56534.0
2017-02-22 13:20:00,12.13,12.14,12.11,12.12,37981.0,10.3553,10.3639,10.3382,10.3468,37981.0
2017-02-22 13:30:00,12.12,12.15,12.11,12.15,28976.0,10.3468,10.3724,10.3382,10.3724,28976.0
2017-02-22 13:40:00,12.15,12.15,12.11,12.11,31731.0,10.3724,10.3724,10.3382,10.3382,31731.0
2017-02-22 13:50:00,12.12,12.12,12.07,12.08,51969.0,10.3468,10.3468,10.3041,10.3126,51969.0
2017-02-22 14:00:00,12.08,12.09,12.03,12.04,64044.0,10.3126,10.3212,10.27,10.2785,64044.0
2017-02-22 14:10:00,12.03,12.05,12.03,12.04,36271.0,10.27,10.287,10.27,10.2785,36271.0
2017-02-22 14:20:00,12.04,12.04,12.02,12.03,26998.0,10.2785,10.2785,10.2614,10.27,26998.0
2017-02-22 14:30:00,12.03,12.04,12.01,12.02,48006.0,10.27,10.2785,10.2529,10.2614,48006.0
2017-02-22 14:40:00,12.03,12.06,12.02,12.03,40339.0,10.27,10.2956,10.2614,10.27,40339.0
2017-02-22 14:50:00,12.03,12.05,12.03,12.04,29804.0,10.27,10.287,10.27,10.2785,29804.0
2017-02-22 15:00:00,12.04,12.05,12.01,12.03,59208.0,10.2785,10.287,10.2529,10.27,59208.0
2017-02-22 15:10:00,12.03,12.06,12.02,12.06,62730.0,10.27,10.2956,10.2614,10.2956,62730.0
2017-02-22 15:20:00,12.05,12.09,12.05,12.07,82321.0,10.287,10.3212,10.287,10.3041,82321.0
2017-02-22 15:30:00,12.07,12.07,12.04,12.04,57383.0,10.3041,10.3041,10.2785,10.2785,57383.0
2017-02-22 15:40:00,12.04,12.06,12.04,12.05,92106.0,10.2785,10.2956,10.2785,10.287,92106.0
2017-02-22 15:50:00,12.05,12.06,12.05,12.05,128494.0,10.287,10.2956,10.287,10.287,128494.0
2017-02-23 09:30:00,11.92,11.98,11.81,11.87,184477.0,10.176,10.2273,10.0821,10.1334,184477.0
2017-02-23 09:40:00,11.88,11.88,11.71,11.79,140795.0,10.1419,10.1419,9.9968,10.0651,140795.0
2017-02-23 09:50:00,11.79,11.85,11.75,11.79,80540.0,10.0651,10.1163,10.0309,10.0651,80540.0
2017-02-23 10:00:00,11.8,11.83,11.72,11.73,104496.0,10.0736,10.0992,10.0053,10.0138,104496.0
2017-02-23 10:10:00,11.73,11.89,11.73,11.88,136737.0,10.0138,10.1504,10.0138,10.1419,136737.0
2017-02-23 10:20:00,11.89,11.9,11.85,11.88,75531.0,10.1504,10.159,10.1163,10.1419,75531.0
2017-02-23 10:30:00,11.88,11.93,11.87,11.88,133278.0,10.1419,10.1846,10.1334,10.1419,133278.0
2017-02-23 10:40:00,11.89,11.9,11.83,11.84,48064.0,10.1504,10.159,10.0992,10.1078,48064.0
2017-02-23 10:50:00,11.84,11.84,11.78,11.8,80206.0,10.1078,10.1078,10.0565,10.0736,80206.0
2017-02-23 11:00:00,11.81,11.81,11.73,11.75,79745.0,10.0821,10.0821,10.0138,10.0309,79745.0
2017-02-23 11:10:00,11.75,11.78,11.72,11.73,58849.0,10.0309,10.0565,10.0053,10.0138,58849.0
2017-02-23 11:20:00,11.73,11.74,11.67,11.71,76457.0,10.0138,10.0224,9.9626,9.9968,76457.0
2017-02-23 11:30:00,11.71,11.75,11.69,11.71,67319.0,9.9968,10.0309,9.9797,9.9968,67319.0
2017-02-23 11:40:00,11.71,11.81,11.7,11.79,72322.0,9.9968,10.0821,9.9882,10.0651,72322.0
2017-02-23 11:50:00,11.79,11.8,11.76,11.79,53918.0,10.0651,10.0736,10.0395,10.0651,53918.0
2017-02-23 12:00:00,11.8,11.85,11.79,11.83,28710.0,10.0736,10.1163,10.0651,10.0992,28710.0
2017-02-23 12:10:00,11.84,11.84,11.79,11.8,55507.0,10.1078,10.1078,10.0651,10.0736,55507.0
2017-02-23 12:20:00,11.81,11.87,11.81,11.84,45014.0,10.0821,10.1334,10.0821,10.1078,45014.0
2017-02-23 12:30:00,11.83,11.88,11.81,11.86,26578.0,10.0992,10.1419,10.0821,10.1248,26578.0
2017-02-23 12:40:00,11.86,11.89,11.85,11.88,66077.0,10.1248,10.1504,10.1163,10.1419,66077.0
2017-02-23 12:50:00,11.87,11.91,11.87,11.88,58941.0,10.1334,10.1675,10.1334,10.1419,58941.0
2017-02-23 13:00:00,11.88,11.88,11.83,11.84,30664.0,10.1419,10.1419,10.0992,10.1078,30664.0
2017-02-23 13:10:00,11.84,11.86,11.81,11.85,36275.0,10.1078,10.1248,10.0821,10.1163,36275.0
2017-02-23 13:20:00,11.85,11.88,11.85,11.87,26445.0,10.1163,10.1419,10.1163,10.1334,26445.0
2017-02-23 13:30:00,11.87,11.87,11.83,11.84,16585.0,10.1334,10.1334,10.0992,10.1078,16585.0
2017-02-23 13:40:00,11.84,11.86,11.83,11.84,25453.0,10.1078,10.1248,10.0992,10.1078,25453.0
2017-02-23 13:50:00,11.85,11.89,11.84,11.89,39759.0,10.1163,10.1504,10.1078,10.1504,39759.0
2017-02-23 14:00:00,11.89,11.9,11.84,11.87,33040.0,10.1504,10.159,10.1078,10.1334,33040.0
2017-02-23 14:10:00,11.87,11.87,11.85,11.87,15733.0,10.1334,10.1334,10.1163,10.1334,15733.0
2017-02-23 14:20:00,11.87,11.89,11.85,11.86,30109.0,10.1334,10.1504,10.1163,10.1248,30109.0
2017-02-23 14:30:00,11.86,11.86,11.79,11.83,36757.0,10.1248,10.1248,10.0651,10.0992,36757.0
2017-02-23 14:40:00,11.82,11.84,11.82,11.83,22561.0,10.0907,10.1078,10.0907,10.0992,22561.0
2017-02-23 14:50:00,11.83,11.83,11.82,11.83,13388.0,10.0992,10.0992,10.0907,10.0992,13388.0
2017-02-23 15:00:00,11.83,11.83,11.8,11.8,40664.0,10.0992,10.0992,10.0736,10.0736,40664.0
2017-02-23 15:10:00,11.8,11.83,11.8,11.83,49091.0,10.0736,10.0992,10.0736,10.0992,49091.0
2017-02-23 15:20:00,11.83,11.83,11.75,11.76,114195.0,10.0992,10.0992,10.0309,10.0395,114195.0
2017-02-23 15:30:00,11.75,11.77,11.63,11.67,242136.0,10.0309,10.048,9.9285,9.9626,242136.0
2017-02-23 15:40:00,11.67,11.7,11.59,11.59,302970.0,9.9626,9.9882,9.8943,9.8943,302970.0
2017-02-23 15:50:00,11.6,11.61,11.55,11.57,376281.0,9.9029,9.9114,9.8602,9.8773,376281.0
2017-02-24 09:30:00,11.82,11.82,11.59,11.68,225998.0,10.0907,10.0907,9.8943,9.9712,225998.0
2017-02-24 09:40:00,11.67,11.69,11.61,11.63,107776.0,9.9626,9.9797,9.9114,9.9285,107776.0
2017-02-24 09:50:00,11.63,11.64,11.5,11.51,232379.0,9.9285,9.937,9.8175,9.826,232379.0
2017-02-24 10:00:00,11.52,11.58,11.51,11.51,69108.0,9.8346,9.8858,9.826,9.826,69108.0
2017-02-24 10:10:00,11.51,11.52,11.45,11.46,63774.0,9.826,9.8346,9.7748,9.7833,63774.0
2017-02-24 10:20:00,11.47,11.5,11.46,11.47,83104.0,9.7919,9.8175,9.7833,9.7919,83104.0
2017-02-24 10:30:00,11.47,11.61,11.41,11.61,152913.0,9.7919,9.9114,9.7407,9.9114,152913.0
2017-02-24 10:40:00,11.61,11.61,11.55,11.6,112544.0,9.9114,9.9114,9.8602,9.9029,112544.0
2017-02-24 10:50:00,11.6,11.69,11.6,11.66,82278.0,9.9029,9.9797,9.9029,9.9541,82278.0
2017-02-24 11:00:00,11.65,11.65,11.6,11.61,34907.0,9.9455,9.9455,9.9029,9.9114,34907.0
2017-02-24 11:10:00,11.62,11.65,11.6,11.6,37502.0,9.9199,9.9455,9.9029,9.9029,37502.0
2017-02-24 11:20:00,11.61,11.65,11.59,11.65,51707.0,9.9114,9.9455,9.8943,9.9455,51707.0
2017-02-24 11:30:00,11.64,11.68,11.62,11.63,105114.0,9.937,9.9712,9.9199,9.9285,105114.0
2017-02-24 11:40:00,11.63,11.69,11.6,11.68,36518.0,9.9285,9.9797,9.9029,9.9712,36518.0
2017-02-24 11:50:00,11.68,11.77,11.67,11.73,93107.0,9.9712,10.048,9.9626,10.0138,93107.0
2017-02-24 12:00:00,11.74,12.09,11.73,12.08,234212.0,10.0224,10.3212,10.0138,10.3126,234212.0
2017-02-24 12:10:00,12.08,12.08,11.91,11.92,158172.0,10.3126,10.3126,10.1675,10.176,158172.0
2017-02-24 12:20:00,11.93,12.01,11.93,11.98,72831.0,10.1846,10.2529,10.1846,10.2273,72831.0
2017-02-24 12:30:00,11.98,12.02,11.95,12.0,56339.0,10.2273,10.2614,10.2017,10.2443,56339.0
2017-02-24 12:40:00,11.99,12.03,11.96,12.02,37958.0,10.2358,10.27,10.2102,10.2614,37958.0
2017-02-24 12:50:00,12.01,12.03,11.88,11.9,51025.0,10.2529,10.27,10.1419,10.159,51025.0
2017-02-24 13:00:00,11.9,11.92,11.81,11.84,83585.0,10.159,10.176,10.0821,10.1078,83585.0
2017-02-24 13:10:00,11.85,11.92,11.85,11.91,24074.0,10.1163,10.176,10.1163,10.1675,24074.0
2017-02-24 13:20:00,11.9,11.93,11.81,11.83,73685.0,10.159,10.1846,10.0821,10.0992,73685.0
2017-02-24 13:30:00,11.84,11.91,11.83,11.88,28100.0,10.1078,10.1675,10.0992,10.1419,28100.0
2017-02-24 13:40:00,11.88,11.95,11.88,11.91,52112.0,10.1419,10.2017,10.1419,10.1675,52112.0
2017-02-24 13:50:00,11.92,11.93,11.88,11.92,28743.0,10.176,10.1846,10.1419,10.176,28743.0
2017-02-24 14:00:00,11.93,11.98,11.93,11.97,36178.0,10.1846,10.2273,10.1846,10.2187,36178.0
2017-02-24 14:10:00,11.98,11.99,11.95,11.95,23889.0,10.2273,10.2358,10.2017,10.2017,23889.0
2017-02-24 14:20:00,11.95,11.95,11.9,11.91,47508.0,10.2017,10.2017,10.159,10.1675,47508.0
2017-02-24 14:30:00,11.91,11.94,11.9,11.94,33305.0,10.1675,10.1931,10.159,10.1931,33305.0
2017-02-24 14:40:00,11.94,11.98,11.94,11.97,52397.0,10.1931,10.2273,10.1931,10.2187,52397.0
2017-02-24 14:50:00,11.97,12.0,11.96,11.98,61604.0,10.2187,10.2443,10.2102,10.2273,61604.0
2017-02-24 15:00:00,11.98,11.99,11.91,11.94,266021.0,10.2273,10.2358,10.1675,10.1931,266021.0
2017-02-24 15:10:00,11.94,11.95,11.88,11.88,109979.0,10.1931,10.2017,10.1419,10.1419,109979.0
2017-02-24 15:20:00,11.89,11.92,11.88,11.9,74280.0,10.1504,10.176,10.1419,10.159,74280.0
2017-02-24 15:30:00,11.9,11.94,11.89,11.94,80200.0,10.159,10.1931,10.1504,10.1931,80200.0
2017-02-24 15:40:00,11.94,11.97,11.93,11.97,257618.0,10.1931,10.2187,10.1846,10.2187,257618.0
2017-02-24 15:50:00,11.97,12.0,11.96,11.97,669079.0,10.2187,10.2443,10.2102,10.2187,669079.0
2017-02-27 09:30:00,11.92,12.17,11.86,12.06,135321.0,10.176,10.3895,10.1248,10.2956,135321.0
2017-02-27 09:40:00,12.04,12.21,11.97,12.2,171534.0,10.2785,10.4236,10.2187,10.4151,171534.0
2017-02-27 09:50:00,12.21,12.22,12.13,12.2,167960.0,10.4236,10.4322,10.3553,10.4151,167960.0
2017-02-27 10:00:00,12.2,12.22,12.12,12.19,149891.0,10.4151,10.4322,10.3468,10.4065,149891.0
2017-02-27 10:10:00,12.19,12.21,12.13,12.18,118616.0,10.4065,10.4236,10.3553,10.398,118616.0
2017-02-27 10:20:00,12.18,12.2,12.08,12.18,143588.0,10.398,10.4151,10.3126,10.398,143588.0
2017-02-27 10:30:00,12.19,12.2,12.14,12.2,101702.0,10.4065,10.4151,10.3639,10.4151,101702.0
2017-02-27 10:40:00,12.2,12.26,12.18,12.24,154139.0,10.4151,10.4663,10.398,10.4492,154139.0
2017-02-27 10:50:00,12.24,12.26,12.21,12.22,54325.0,10.4492,10.4663,10.4236,10.4322,54325.0
2017-02-27 11:00:00,12.23,12.27,12.2,12.21,64425.0,10.4407,10.4748,10.4151,10.4236,64425.0
2017-02-27 11:10:00,12.21,12.27,12.2,12.26,365038.0,10.4236,10.4748,10.4151,10.4663,365038.0
2017-02-27 11:20:00,12.26,12.26,12.2,12.23,95034.0,10.4663,10.4663,10.4151,10.4407,95034.0
2017-02-27 11:30:00,12.22,12.28,12.22,12.25,46869.0,10.4322,10.4834,10.4322,10.4578,46869.0
2017-02-27 11:40:00,12.26,12.27,12.2,12.21,47119.0,10.4663,10.4748,10.4151,10.4236,47119.0
2017-02-27 11:50:00,12.21,12.23,12.16,12.16,34069.0,10.4236,10.4407,10.3809,10.3809,34069.0
2017-02-27 12:00:00,12.16,12.2,12.12,12.19,51553.0,10.3809,10.4151,10.3468,10.4065,51553.0
2017-02-27 12:10:00,12.19,12.22,12.17,12.17,32566.0,10.4065,10.4322,10.3895,10.3895,32566.0
2017-02-27 12:20:00,12.17,12.18,12.14,12.15,37255.0,10.3895,10.398,10.3639,10.3724,37255.0
2017-02-27 12:30:00,12.15,12.17,12.14,12.15,23134.0,10.3724,10.3895,10.3639,10.3724,23134.0
2017-02-27 12:40:00,12.15,12.21,12.15,12.19,95978.0,10.3724,10.4236,10.3724,10.4065,95978.0
2017-02-27 12:50:00,12.2,12.2,12.12,12.13,91031.0,10.4151,10.4151,10.3468,10.3553,91031.0
2017-02-27 13:00:00,12.13,12.16,12.09,12.15,67681.0,10.3553,10.3809,10.3212,10.3724,67681.0
2017-02-27 13:10:00,12.15,12.17,12.14,12.15,38381.0,10.3724,10.3895,10.3639,10.3724,38381.0
2017-02-27 13:20:00,12.16,12.23,12.15,12.22,54737.0,10.3809,10.4407,10.3724,10.4322,54737.0
2017-02-27 13:30:00,12.22,12.24,12.17,12.18,50740.0,10.4322,10.4492,10.3895,10.398,50740.0
2017-02-27 13:40:00,12.19,12.2,12.17,12.2,51405.0,10.4065,10.4151,10.3895,10.4151,51405.0
2017-02-27 13:50:00,12.21,12.22,12.19,12.2,26064.0,10.4236,10.4322,10.4065,10.4151,26064.0
2017-02-27 14:00:00,12.2,12.27,12.2,12.26,80924.0,10.4151,10.4748,10.4151,10.4663,80924.0
2017-02-27 14:10:00,12.26,12.29,12.25,12.27,33312.0,10.4663,10.4919,10.4578,10.4748,33312.0
2017-02-27 14:20:00,12.26,12.32,12.24,12.3,56017.0,10.4663,10.5175,10.4492,10.5005,56017.0
2017-02-27 14:30:00,12.29,12.31,12.25,12.26,28217.0,10.4919,10.509,10.4578,10.4663,28217.0
2017-02-27 14:40:00,12.26,12.3,12.26,12.29,52979.0,10.4663,10.5005,10.4663,10.4919,52979.0
2017-02-27 14:50:00,12.29,12.31,12.25,12.25,38281.0,10.4919,10.509,10.4578,10.4578,38281.0
2017-02-27 15:00:00,12.25,12.3,12.25,12.29,45063.0,10.4578,10.5005,10.4578,10.4919,45063.0
2017-02-27 15:10:00,12.28,12.3,12.25,12.25,96261.0,10.4834,10.5005,10.4578,10.4578,96261.0
2017-02-27 15:20:00,12.25,12.27,12.24,12.26,75605.0,10.4578,10.4748,10.4492,10.4663,75605.0
2017-02-27 15:30:00,12.26,12.28,12.25,12.28,70938.0,10.4663,10.4834,10.4578,10.4834,70938.0
2017-02-27 15:40:00,12.28,12.3,12.27,12.27,135272.0,10.4834,10.5005,10.4748,10.4748,135272.0
2017-02-27 15:50:00,12.28,12.31,12.27,12.28,330325.0,10.4834,10.509,10.4748,10.4834,330325.0
2017-02-28 09:30:00,12.16,12.2,11.84,11.92,200660.0,10.3809,10.4151,10.1078,10.176,200660.0
2017-02-28 09:40:00,11.93,12.08,11.91,11.91,216637.0,10.1846,10.3126,10.1675,10.1675,216637.0
2017-02-28 09:50:00,11.91,11.95,11.81,11.83,148093.0,10.1675,10.2017,10.0821,10.0992,148093.0
2017-02-28 10:00:00,11.83,11.94,11.75,11.84,513924.0,10.0992,10.1931,10.0309,10.1078,513924.0
2017-02-28 10:10:00,11.84,11.97,11.8,11.92,244356.0,10.1078,10.2187,10.0736,10.176,244356.0
2017-02-28 10:20:00,11.92,11.96,11.91,11.94,105717.0,10.176,10.2102,10.1675,10.1931,105717.0
2017-02-28 10:30:00,11.95,11.96,11.87,11.88,68426.0,10.2017,10.2102,10.1334,10.1419,68426.0
2017-02-28 10:40:00,11.88,11.93,11.87,11.9,55842.0,10.1419,10.1846,10.1334,10.159,55842.0
2017-02-28 10:50:00,11.89,11.9,11.78,11.86,178048.0,10.1504,10.159,10.0565,10.1248,178048.0
2017-02-28 11:00:00,11.86,11.9,11.85,11.88,52442.0,10.1248,10.159,10.1163,10.1419,52442.0
2017-02-28 11:10:00,11.89,11.9,11.86,11.88,46131.0,10.1504,10.159,10.1248,10.1419,46131.0
2017-02-28 11:20:00,11.88,11.96,11.87,11.94,55355.0,10.1419,10.2102,10.1334,10.1931,55355.0
2017-02-28 11:30:00,11.94,11.95,11.89,11.94,107804.0,10.1931,10.2017,10.1504,10.1931,107804.0
2017-02-28 11:40:00,11.94,11.94,11.88,11.92,68249.0,10.1931,10.1931,10.1419,10.176,68249.0
2017-02-28 11:50:00,11.93,11.95,11.91,11.93,57883.0,10.1846,10.2017,10.1675,10.1846,57883.0
2017-02-28 12:00:00,11.94,11.95,11.91,11.94,99904.0,10.1931,10.2017,10.1675,10.1931,99904.0
2017-02-28 12:10:00,11.94,11.96,11.9,11.94,52600.0,10.1931,10.2102,10.159,10.1931,52600.0
2017-02-28 12:20:00,11.94,11.94,11.9,11.92,60186.0,10.1931,10.1931,10.159,10.176,60186.0
2017-02-28 12:30:00,11.92,11.92,11.87,11.88,111437.0,10.176,10.176,10.1334,10.1419,111437.0
2017-02-28 12:40:00,11.88,11.92,11.86,11.92,42597.0,10.1419,10.176,10.1248,10.176,42597.0
2017-02-28 12:50:00,11.92,11.96,11.91,11.92,58815.0,10.176,10.2102,10.1675,10.176,58815.0
2017-02-28 13:00:00,11.93,11.95,11.92,11.94,24516.0,10.1846,10.2017,10.176,10.1931,24516.0
2017-02-28 13:10:00,11.94,11.94,11.92,11.94,35435.0,10.1931,10.1931,10.176,10.1931,35435.0
2017-02-28 13:20:00,11.94,11.96,11.92,11.94,50831.0,10.1931,10.2102,10.176,10.1931,50831.0
2017-02-28 13:30:00,11.95,11.95,11.9,11.91,104606.0,10.2017,10.2017,10.159,10.1675,104606.0
2017-02-28 13:40:00,11.92,11.93,11.86,11.88,53132.0,10.176,10.1846,10.1248,10.1419,53132.0
2017-02-28 13:50:00,11.87,11.9,11.87,11.9,27618.0,10.1334,10.159,10.1334,10.159,27618.0
2017-02-28 14:00:00,11.9,11.91,11.81,11.84,65966.0,10.159,10.1675,10.0821,10.1078,65966.0
2017-02-28 14:10:00,11.83,11.84,11.79,11.8,47814.0,10.0992,10.1078,10.0651,10.0736,47814.0
2017-02-28 14:20:00,11.79,11.84,11.75,11.84,104472.0,10.0651,10.1078,10.0309,10.1078,104472.0
2017-02-28 14:30:00,11.84,11.84,11.77,11.78,49838.0,10.1078,10.1078,10.048,10.0565,49838.0
2017-02-28 14:40:00,11.78,11.85,11.76,11.85,116838.0,10.0565,10.1163,10.0395,10.1163,116838.0
2017-02-28 14:50:00,11.85,11.85,11.81,11.83,82328.0,10.1163,10.1163,10.0821,10.0992,82328.0
2017-02-28 15:00:00,11.83,11.86,11.82,11.86,87441.0,10.0992,10.1248,10.0907,10.1248,87441.0
2017-02-28 15:10:00,11.86,11.9,11.85,11.89,73727.0,10.1248,10.159,10.1163,10.1504,73727.0
2017-02-28 15:20:00,11.9,11.93,11.89,11.93,78006.0,10.159,10.1846,10.1504,10.1846,78006.0
2017-02-28 15:30:00,11.93,11.93,11.9,11.92,69774.0,10.1846,10.1846,10.159,10.176,69774.0
2017-02-28 15:40:00,11.91,11.92,11.9,11.91,174490.0,10.1675,10.176,10.159,10.1675,174490.0
2017-02-28 15:50:00,11.91,11.96,11.9,11.96,368369.0,10.1675,10.2102,10.159,10.2102,368369.0
2017-03-01 09:30:00,11.86,11.86,11.44,11.48,249210.0,10.298,10.298,9.9334,9.9681,249210.0
2017-03-01 09:40:00,11.5,11.51,11.38,11.5,294524.0,9.9855,9.9941,9.8813,9.9855,294524.0
2017-03-01 09:50:00,11.51,11.54,11.34,11.4,221400.0,9.9941,10.0202,9.8465,9.8986,221400.0
2017-03-01 10:00:00,11.39,11.43,11.32,11.39,197173.0,9.8899,9.9247,9.8292,9.8899,197173.0
2017-03-01 10:10:00,11.39,11.47,11.37,11.44,193891.0,9.8899,9.9594,9.8726,9.9334,193891.0
2017-03-01 10:20:00,11.44,11.56,11.35,11.53,253858.0,9.9334,10.0376,9.8552,10.0115,253858.0
2017-03-01 10:30:00,11.53,11.53,11.38,11.4,118127.0,10.0115,10.0115,9.8813,9.8986,118127.0
2017-03-01 10:40:00,11.4,11.48,11.39,11.41,172346.0,9.8986,9.9681,9.8899,9.9073,172346.0
2017-03-01 10:50:00,11.41,11.42,11.35,11.42,306264.0,9.9073,9.916,9.8552,9.916,306264.0
2017-03-01 11:00:00,11.42,11.45,11.31,11.34,198113.0,9.916,9.942,9.8205,9.8465,198113.0
2017-03-01 11:10:00,11.33,11.35,11.25,11.27,173940.0,9.8378,9.8552,9.7684,9.7857,173940.0
2017-03-01 11:20:00,11.27,11.27,11.05,11.11,446419.0,9.7857,9.7857,9.5947,9.6468,446419.0
2017-03-01 11:30:00,11.11,11.13,10.97,10.99,340849.0,9.6468,9.6642,9.5253,9.5426,340849.0
2017-03-01 11:40:00,10.98,11.23,10.97,11.18,439501.0,9.5339,9.751,9.5253,9.7076,439501.0
2017-03-01 11:50:00,11.19,11.2,11.14,11.17,117443.0,9.7163,9.725,9.6729,9.6989,117443.0
2017-03-01 12:00:00,11.18,11.22,11.16,11.19,142615.0,9.7076,9.7423,9.6902,9.7163,142615.0
2017-03-01 12:10:00,11.2,11.25,11.19,11.24,132001.0,9.725,9.7684,9.7163,9.7597,132001.0
2017-03-01 12:20:00,11.25,11.28,11.24,11.27,112930.0,9.7684,9.7944,9.7597,9.7857,112930.0
2017-03-01 12:30:00,11.26,11.27,11.19,11.19,72700.0,9.7771,9.7857,9.7163,9.7163,72700.0
2017-03-01 12:40:00,11.19,11.24,11.19,11.19,73755.0,9.7163,9.7597,9.7163,9.7163,73755.0
2017-03-01 12:50:00,11.2,11.29,11.15,11.27,148007.0,9.725,9.8031,9.6816,9.7857,148007.0
2017-03-01 13:00:00,11.26,11.27,11.21,11.21,90042.0,9.7771,9.7857,9.7337,9.7337,90042.0
2017-03-01 13:10:00,11.21,11.27,11.2,11.21,143115.0,9.7337,9.7857,9.725,9.7337,143115.0
2017-03-01 13:20:00,11.22,11.26,11.17,11.24,103521.0,9.7423,9.7771,9.6989,9.7597,103521.0
2017-03-01 13:30:00,11.24,11.28,11.22,11.22,60384.0,9.7597,9.7944,9.7423,9.7423,60384.0
2017-03-01 13:40:00,11.22,11.24,11.21,11.21,64683.0,9.7423,9.7597,9.7337,9.7337,64683.0
2017-03-01 13:50:00,11.21,11.26,11.2,11.21,66482.0,9.7337,9.7771,9.725,9.7337,66482.0
2017-03-01 14:00:00,11.21,11.23,11.2,11.23,57133.0,9.7337,9.751,9.725,9.751,57133.0
2017-03-01 14:10:00,11.23,11.28,11.22,11.25,68056.0,9.751,9.7944,9.7423,9.7684,68056.0
2017-03-01 14:20:00,11.26,11.33,11.25,11.3,147379.0,9.7771,9.8378,9.7684,9.8118,147379.0
2017-03-01 14:30:00,11.29,11.33,11.25,11.32,123168.0,9.8031,9.8378,9.7684,9.8292,123168.0
2017-03-01 14:40:00,11.32,11.36,11.3,11.33,95195.0,9.8292,9.8639,9.8118,9.8378,95195.0
2017-03-01 14:50:00,11.33,11.38,11.33,11.38,153185.0,9.8378,9.8813,9.8378,9.8813,153185.0
2017-03-01 15:00:00,11.38,11.48,11.37,11.47,174555.0,9.8813,9.9681,9.8726,9.9594,174555.0
2017-03-01 15:10:00,11.46,11.54,11.46,11.52,648285.0,9.9507,10.0202,9.9507,10.0028,648285.0
2017-03-01 15:20:00,11.51,11.62,11.48,11.5,416681.0,9.9941,10.0897,9.9681,9.9855,416681.0
2017-03-01 15:30:00,11.5,11.55,11.49,11.54,257667.0,9.9855,10.0289,9.9768,10.0202,257667.0
2017-03-01 15:40:00,11.54,11.64,11.52,11.61,383607.0,10.0202,10.107,10.0028,10.081,383607.0
2017-03-01 15:50:00,11.6,11.79,11.56,11.69,1297894.0,10.0723,10.2373,10.0376,10.1504,1297894.0
2017-03-02 09:30:00,12.52,13.05,12.4,13.0,2035487.0,10.8711,11.3313,10.7669,11.2879,2035487.0
2017-03-02 09:40:00,13.0,13.31,12.99,13.18,1893455.0,11.2879,11.5571,11.2792,11.4442,1893455.0
2017-03-02 09:50:00,13.16,13.18,12.8,12.83,1419787.0,11.4268,11.4442,11.1142,11.1403,1419787.0
2017-03-02 10:00:00,12.83,13.13,12.81,13.05,1104229.0,11.1403,11.4008,11.1229,11.3313,1104229.0
2017-03-02 10:10:00,13.05,13.2,12.97,13.17,742062.0,11.3313,11.4616,11.2619,11.4355,742062.0
2017-03-02 10:20:00,13.16,13.39,13.12,13.35,867740.0,11.4268,11.6265,11.3921,11.5918,867740.0
2017-03-02 10:30:00,13.35,13.48,13.24,13.42,1022148.0,11.5918,11.7047,11.4963,11.6526,1022148.0
2017-03-02 10:40:00,13.42,13.42,13.12,13.2,548056.0,11.6526,11.6526,11.3921,11.4616,548056.0
2017-03-02 10:50:00,13.2,13.28,13.16,13.23,222093.0,11.4616,11.531,11.4268,11.4876,222093.0
2017-03-02 11:00:00,13.24,13.29,13.21,13.29,167929.0,11.4963,11.5397,11.4703,11.5397,167929.0
2017-03-02 11:10:00,13.29,13.29,12.98,13.14,540858.0,11.5397,11.5397,11.2705,11.4095,540858.0
2017-03-02 11:20:00,13.15,13.2,13.05,13.13,208083.0,11.4182,11.4616,11.3313,11.4008,208083.0
2017-03-02 11:30:00,13.13,13.18,13.08,13.1,364199.0,11.4008,11.4442,11.3574,11.3747,364199.0
2017-03-02 11:40:00,13.1,13.26,13.09,13.2,252375.0,11.3747,11.5137,11.3661,11.4616,252375.0
2017-03-02 11:50:00,13.21,13.33,13.19,13.29,218835.0,11.4703,11.5744,11.4529,11.5397,218835.0
2017-03-02 12:00:00,13.3,13.5,13.3,13.43,330477.0,11.5484,11.7221,11.5484,11.6613,330477.0
2017-03-02 12:10:00,13.42,13.48,13.39,13.44,201477.0,11.6526,11.7047,11.6265,11.67,201477.0
2017-03-02 12:20:00,13.44,13.54,13.41,13.49,317455.0,11.67,11.7568,11.6439,11.7134,317455.0
2017-03-02 12:30:00,13.48,13.57,13.45,13.54,398540.0,11.7047,11.7828,11.6786,11.7568,398540.0
2017-03-02 12:40:00,13.53,13.54,13.37,13.43,348642.0,11.7481,11.7568,11.6092,11.6613,348642.0
2017-03-02 12:50:00,13.42,13.48,13.41,13.45,159835.0,11.6526,11.7047,11.6439,11.6786,159835.0
2017-03-02 13:00:00,13.46,13.49,13.42,13.45,143067.0,11.6873,11.7134,11.6526,11.6786,143067.0
2017-03-02 13:10:00,13.46,13.56,13.46,13.54,216835.0,11.6873,11.7742,11.6873,11.7568,216835.0
2017-03-02 13:20:00,13.53,13.56,13.48,13.52,184462.0,11.7481,11.7742,11.7047,11.7394,184462.0
2017-03-02 13:30:00,13.52,13.66,13.5,13.65,245171.0,11.7394,11.861,11.7221,11.8523,245171.0
2017-03-02 13:40:00,13.65,13.75,13.59,13.65,331881.0,11.8523,11.9391,11.8002,11.8523,331881.0
2017-03-02 13:50:00,13.65,13.67,13.59,13.6,153514.0,11.8523,11.8697,11.8002,11.8089,153514.0
2017-03-02 14:00:00,13.6,13.61,13.53,13.6,192356.0,11.8089,11.8176,11.7481,11.8089,192356.0
2017-03-02 14:10:00,13.6,13.64,13.59,13.62,179699.0,11.8089,11.8436,11.8002,11.8263,179699.0
2017-03-02 14:20:00,13.62,13.63,13.47,13.49,343154.0,11.8263,11.8349,11.696,11.7134,343154.0
2017-03-02 14:30:00,13.5,13.5,13.41,13.48,235671.0,11.7221,11.7221,11.6439,11.7047,235671.0
2017-03-02 14:40:00,13.48,13.51,13.47,13.48,195356.0,11.7047,11.7307,11.696,11.7047,195356.0
2017-03-02 14:50:00,13.47,13.48,13.38,13.42,158236.0,11.696,11.7047,11.6179,11.6526,158236.0
2017-03-02 15:00:00,13.42,13.49,13.39,13.47,163882.0,11.6526,11.7134,11.6265,11.696,163882.0
2017-03-02 15:10:00,13.47,13.47,13.41,13.45,211082.0,11.696,11.696,11.6439,11.6786,211082.0
2017-03-02 15:20:00,13.45,13.5,13.41,13.48,302595.0,11.6786,11.7221,11.6439,11.7047,302595.0
2017-03-02 15:30:00,13.48,13.48,13.38,13.41,476979.0,11.7047,11.7047,11.6179,11.6439,476979.0
2017-03-02 15:40:00,13.41,13.47,13.27,13.3,791682.0,11.6439,11.696,11.5224,11.5484,791682.0
2017-03-02 15:50:00,13.3,13.34,13.26,13.32,784281.0,11.5484,11.5831,11.5137,11.5658,784281.0
2017-03-03 09:30:00,13.17,13.19,12.67,12.8,941122.0,11.4355,11.4529,11.0014,11.1142,941122.0
2017-03-03 09:40:00,12.79,12.9,12.7,12.9,476762.0,11.1056,11.2011,11.0274,11.2011,476762.0
2017-03-03 09:50:00,12.89,12.95,12.81,12.86,342370.0,11.1924,11.2445,11.1229,11.1663,342370.0
2017-03-03 10:00:00,12.86,12.87,12.6,12.68,436425.0,11.1663,11.175,10.9406,11.0101,436425.0
2017-03-03 10:10:00,12.67,12.78,12.62,12.71,383636.0,11.0014,11.0969,10.958,11.0361,383636.0
2017-03-03 10:20:00,12.7,12.72,12.62,12.65,239248.0,11.0274,11.0448,10.958,10.984,239248.0
2017-03-03 10:30:00,12.65,12.73,12.57,12.7,299007.0,10.984,11.0535,10.9145,11.0274,299007.0
2017-03-03 10:40:00,12.71,12.92,12.7,12.85,309668.0,11.0361,11.2184,11.0274,11.1577,309668.0
2017-03-03 10:50:00,12.85,12.91,12.68,12.69,240327.0,11.1577,11.2098,11.0101,11.0187,240327.0
2017-03-03 11:00:00,12.69,12.76,12.69,12.72,119103.0,11.0187,11.0795,11.0187,11.0448,119103.0
2017-03-03 11:10:00,12.72,12.75,12.58,12.59,264912.0,11.0448,11.0708,10.9232,10.9319,264912.0
2017-03-03 11:20:00,12.58,12.65,12.58,12.62,123928.0,10.9232,10.984,10.9232,10.958,123928.0
2017-03-03 11:30:00,12.62,12.66,12.48,12.65,278284.0,10.958,10.9927,10.8364,10.984,278284.0
2017-03-03 11:40:00,12.65,12.67,12.58,12.63,204421.0,10.984,11.0014,10.9232,10.9666,204421.0
2017-03-03 11:50:00,12.63,12.65,12.5,12.54,156698.0,10.9666,10.984,10.8538,10.8885,156698.0
2017-03-03 12:00:00,12.54,12.64,12.52,12.63,243208.0,10.8885,10.9753,10.8711,10.9666,243208.0
2017-03-03 12:10:00,12.64,12.65,12.52,12.56,125233.0,10.9753,10.984,10.8711,10.9059,125233.0
2017-03-03 12:20:00,12.55,12.63,12.54,12.62,92079.0,10.8972,10.9666,10.8885,10.958,92079.0
2017-03-03 12:30:00,12.62,12.62,12.57,12.57,98227.0,10.958,10.958,10.9145,10.9145,98227.0
2017-03-03 12:40:00,12.56,12.59,12.54,12.58,69135.0,10.9059,10.9319,10.8885,10.9232,69135.0
2017-03-03 12:50:00,12.58,12.64,12.57,12.63,84530.0,10.9232,10.9753,10.9145,10.9666,84530.0
2017-03-03 13:00:00,12.63,12.64,12.5,12.53,220587.0,10.9666,10.9753,10.8538,10.8798,220587.0
2017-03-03 13:10:00,12.53,12.54,12.44,12.48,90440.0,10.8798,10.8885,10.8017,10.8364,90440.0
2017-03-03 13:20:00,12.47,12.51,12.43,12.46,97439.0,10.8277,10.8624,10.793,10.819,97439.0
2017-03-03 13:30:00,12.45,12.53,12.45,12.53,242864.0,10.8103,10.8798,10.8103,10.8798,242864.0
2017-03-03 13:40:00,12.53,12.55,12.5,12.51,182465.0,10.8798,10.8972,10.8538,10.8624,182465.0
2017-03-03 13:50:00,12.52,12.52,12.45,12.51,149315.0,10.8711,10.8711,10.8103,10.8624,149315.0
2017-03-03 14:00:00,12.52,12.52,12.34,12.35,300101.0,10.8711,10.8711,10.7148,10.7235,300101.0
2017-03-03 14:10:00,12.35,12.36,12.16,12.2,375155.0,10.7235,10.7322,10.5585,10.5933,375155.0
2017-03-03 14:20:00,12.21,12.3,12.17,12.2,242640.0,10.602,10.6801,10.5672,10.5933,242640.0
2017-03-03 14:30:00,12.2,12.23,12.14,12.21,216058.0,10.5933,10.6193,10.5412,10.602,216058.0
2017-03-03 14:40:00,12.21,12.23,12.14,12.15,159903.0,10.602,10.6193,10.5412,10.5499,159903.0
2017-03-03 14:50:00,12.16,12.28,12.16,12.23,176239.0,10.5585,10.6627,10.5585,10.6193,176239.0
2017-03-03 15:00:00,12.23,12.28,12.21,12.24,125210.0,10.6193,10.6627,10.602,10.628,125210.0
2017-03-03 15:10:00,12.24,12.27,12.21,12.22,82466.0,10.628,10.6541,10.602,10.6106,82466.0
2017-03-03 15:20:00,12.21,12.24,12.19,12.22,159969.0,10.602,10.628,10.5846,10.6106,159969.0
2017-03-03 15:30:00,12.22,12.28,12.19,12.28,313607.0,10.6106,10.6627,10.5846,10.6627,313607.0
2017-03-03 15:40:00,12.28,12.29,12.24,12.26,273002.0,10.6627,10.6714,10.628,10.6454,273002.0
2017-03-03 15:50:00,12.26,12.27,12.21,12.25,608509.0,10.6454,10.6541,10.602,10.6367,608509.0
2017-03-06 09:30:00,12.21,12.41,12.06,12.24,337357.0,10.602,10.7756,10.4717,10.628,337357.0
2017-03-06 09:40:00,12.24,12.3,12.1,12.29,258494.0,10.628,10.6801,10.5064,10.6714,258494.0
2017-03-06 09:50:00,12.28,12.36,12.18,12.35,182984.0,10.6627,10.7322,10.5759,10.7235,182984.0
2017-03-06 10:00:00,12.34,12.34,12.22,12.22,133053.0,10.7148,10.7148,10.6106,10.6106,133053.0
2017-03-06 10:10:00,12.21,12.28,12.17,12.27,221509.0,10.602,10.6627,10.5672,10.6541,221509.0
2017-03-06 10:20:00,12.26,12.28,12.18,12.19,143115.0,10.6454,10.6627,10.5759,10.5846,143115.0
2017-03-06 10:30:00,12.2,12.21,12.12,12.19,137970.0,10.5933,10.602,10.5238,10.5846,137970.0
2017-03-06 10:40:00,12.18,12.19,12.11,12.11,69591.0,10.5759,10.5846,10.5151,10.5151,69591.0
2017-03-06 10:50:00,12.11,12.12,12.02,12.04,300454.0,10.5151,10.5238,10.437,10.4543,300454.0
2017-03-06 11:00:00,12.04,12.05,11.98,11.98,168865.0,10.4543,10.463,10.4022,10.4022,168865.0
2017-03-06 11:10:00,11.99,12.0,11.97,12.0,173179.0,10.4109,10.4196,10.3936,10.4196,173179.0
2017-03-06 11:20:00,12.0,12.0,11.96,11.98,91403.0,10.4196,10.4196,10.3849,10.4022,91403.0
2017-03-06 11:30:00,11.99,11.99,11.88,11.89,141238.0,10.4109,10.4109,10.3154,10.3241,141238.0
2017-03-06 11:40:00,11.89,11.95,11.89,11.94,119496.0,10.3241,10.3762,10.3241,10.3675,119496.0
2017-03-06 11:50:00,11.94,11.94,11.89,11.92,144248.0,10.3675,10.3675,10.3241,10.3501,144248.0
2017-03-06 12:00:00,11.92,11.95,11.91,11.92,75501.0,10.3501,10.3762,10.3415,10.3501,75501.0
2017-03-06 12:10:00,11.92,11.99,11.91,11.95,117553.0,10.3501,10.4109,10.3415,10.3762,117553.0
2017-03-06 12:20:00,11.95,11.96,11.92,11.95,62010.0,10.3762,10.3849,10.3501,10.3762,62010.0
2017-03-06 12:30:00,11.94,11.95,11.85,11.85,71924.0,10.3675,10.3762,10.2894,10.2894,71924.0
2017-03-06 12:40:00,11.86,11.88,11.84,11.84,88107.0,10.298,10.3154,10.2807,10.2807,88107.0
2017-03-06 12:50:00,11.85,11.86,11.8,11.86,72369.0,10.2894,10.298,10.2459,10.298,72369.0
2017-03-06 13:00:00,11.86,11.9,11.83,11.84,108368.0,10.298,10.3328,10.272,10.2807,108368.0
2017-03-06 13:10:00,11.85,11.9,11.84,11.89,53292.0,10.2894,10.3328,10.2807,10.3241,53292.0
2017-03-06 13:20:00,11.9,11.91,11.87,11.9,72547.0,10.3328,10.3415,10.3067,10.3328,72547.0
2017-03-06 13:30:00,11.9,11.93,11.89,11.92,86087.0,10.3328,10.3588,10.3241,10.3501,86087.0
2017-03-06 13:40:00,11.92,12.02,11.91,11.97,176810.0,10.3501,10.437,10.3415,10.3936,176810.0
2017-03-06 13:50:00,11.98,12.03,11.96,12.03,67909.0,10.4022,10.4457,10.3849,10.4457,67909.0
2017-03-06 14:00:00,12.03,12.03,11.98,12.0,91295.0,10.4457,10.4457,10.4022,10.4196,91295.0
2017-03-06 14:10:00,12.0,12.03,11.95,11.99,113942.0,10.4196,10.4457,10.3762,10.4109,113942.0
2017-03-06 14:20:00,11.98,12.0,11.95,12.0,42403.0,10.4022,10.4196,10.3762,10.4196,42403.0
2017-03-06 14:30:00,12.0,12.0,11.96,11.96,90975.0,10.4196,10.4196,10.3849,10.3849,90975.0
2017-03-06 14:40:00,11.96,11.98,11.94,11.98,61186.0,10.3849,10.4022,10.3675,10.4022,61186.0
2017-03-06 14:50:00,11.98,11.98,11.9,11.97,176242.0,10.4022,10.4022,10.3328,10.3936,176242.0
2017-03-06 15:00:00,11.96,11.97,11.94,11.95,68443.0,10.3849,10.3936,10.3675,10.3762,68443.0
2017-03-06 15:10:00,11.95,12.01,11.95,12.0,67957.0,10.3762,10.4283,10.3762,10.4196,67957.0
2017-03-06 15:20:00,12.0,12.01,11.96,11.99,103118.0,10.4196,10.4283,10.3849,10.4109,103118.0
2017-03-06 15:30:00,11.99,12.02,11.97,12.02,157386.0,10.4109,10.437,10.3936,10.437,157386.0
2017-03-06 15:40:00,12.02,12.05,12.0,12.03,190545.0,10.437,10.463,10.4196,10.4457,190545.0
2017-03-06 15:50:00,12.03,12.03,11.99,12.01,364495.0,10.4457,10.4457,10.4109,10.4283,364495.0
2017-03-07 09:30:00,11.95,12.11,11.95,12.04,145461.0,10.3762,10.5151,10.3762,10.4543,145461.0
2017-03-07 09:40:00,12.04,12.09,11.95,12.02,168937.0,10.4543,10.4978,10.3762,10.437,168937.0
2017-03-07 09:50:00,12.02,12.04,11.93,11.94,154136.0,10.437,10.4543,10.3588,10.3675,154136.0
2017-03-07 10:00:00,11.94,11.98,11.89,11.97,206069.0,10.3675,10.4022,10.3241,10.3936,206069.0
2017-03-07 10:10:00,11.98,12.02,11.94,11.98,93989.0,10.4022,10.437,10.3675,10.4022,93989.0
2017-03-07 10:20:00,11.98,12.06,11.97,12.02,154370.0,10.4022,10.4717,10.3936,10.437,154370.0
2017-03-07 10:30:00,12.02,12.07,11.97,12.06,93760.0,10.437,10.4804,10.3936,10.4717,93760.0
2017-03-07 10:40:00,12.05,12.11,12.04,12.11,135367.0,10.463,10.5151,10.4543,10.5151,135367.0
2017-03-07 10:50:00,12.1,12.11,11.96,12.0,134972.0,10.5064,10.5151,10.3849,10.4196,134972.0
2017-03-07 11:00:00,12.0,12.0,11.9,11.98,165236.0,10.4196,10.4196,10.3328,10.4022,165236.0
2017-03-07 11:10:00,11.98,11.98,11.93,11.93,87496.0,10.4022,10.4022,10.3588,10.3588,87496.0
2017-03-07 11:20:00,11.92,11.97,11.87,11.96,216810.0,10.3501,10.3936,10.3067,10.3849,216810.0
2017-03-07 11:30:00,11.95,11.96,11.85,11.87,124768.0,10.3762,10.3849,10.2894,10.3067,124768.0
2017-03-07 11:40:00,11.87,11.9,11.85,11.9,48330.0,10.3067,10.3328,10.2894,10.3328,48330.0
2017-03-07 11:50:00,11.9,11.91,11.88,11.9,57990.0,10.3328,10.3415,10.3154,10.3328,57990.0
2017-03-07 12:00:00,11.9,11.9,11.79,11.79,217876.0,10.3328,10.3328,10.2373,10.2373,217876.0
2017-03-07 12:10:00,11.79,11.79,11.7,11.76,195136.0,10.2373,10.2373,10.1591,10.2112,195136.0
2017-03-07 12:20:00,11.76,11.84,11.76,11.81,97128.0,10.2112,10.2807,10.2112,10.2546,97128.0
2017-03-07 12:30:00,11.82,11.85,11.81,11.82,67445.0,10.2633,10.2894,10.2546,10.2633,67445.0
2017-03-07 12:40:00,11.82,11.87,11.8,11.87,56943.0,10.2633,10.3067,10.2459,10.3067,56943.0
2017-03-07 12:50:00,11.87,11.88,11.81,11.82,77355.0,10.3067,10.3154,10.2546,10.2633,77355.0
2017-03-07 13:00:00,11.83,11.83,11.77,11.79,101705.0,10.272,10.272,10.2199,10.2373,101705.0
2017-03-07 13:10:00,11.79,11.81,11.78,11.79,41578.0,10.2373,10.2546,10.2286,10.2373,41578.0
2017-03-07 13:20:00,11.79,11.79,11.7,11.76,101075.0,10.2373,10.2373,10.1591,10.2112,101075.0
2017-03-07 13:30:00,11.76,11.8,11.75,11.79,38703.0,10.2112,10.2459,10.2025,10.2373,38703.0
2017-03-07 13:40:00,11.79,11.79,11.75,11.78,55843.0,10.2373,10.2373,10.2025,10.2286,55843.0
2017-03-07 13:50:00,11.78,11.79,11.73,11.75,87117.0,10.2286,10.2373,10.1852,10.2025,87117.0
2017-03-07 14:00:00,11.75,11.78,11.74,11.77,34248.0,10.2025,10.2286,10.1939,10.2199,34248.0
2017-03-07 14:10:00,11.78,11.78,11.73,11.74,57646.0,10.2286,10.2286,10.1852,10.1939,57646.0
2017-03-07 14:20:00,11.74,11.76,11.71,11.72,49141.0,10.1939,10.2112,10.1678,10.1765,49141.0
2017-03-07 14:30:00,11.71,11.72,11.68,11.71,91727.0,10.1678,10.1765,10.1418,10.1678,91727.0
2017-03-07 14:40:00,11.72,11.72,11.66,11.67,82512.0,10.1765,10.1765,10.1244,10.1331,82512.0
2017-03-07 14:50:00,11.67,11.73,11.66,11.73,65320.0,10.1331,10.1852,10.1244,10.1852,65320.0
2017-03-07 15:00:00,11.73,11.73,11.71,11.73,46334.0,10.1852,10.1852,10.1678,10.1852,46334.0
2017-03-07 15:10:00,11.73,11.78,11.72,11.77,111166.0,10.1852,10.2286,10.1765,10.2199,111166.0
2017-03-07 15:20:00,11.77,11.77,11.72,11.73,186500.0,10.2199,10.2199,10.1765,10.1852,186500.0
2017-03-07 15:30:00,11.73,11.74,11.7,11.71,234512.0,10.1852,10.1939,10.1591,10.1678,234512.0
2017-03-07 15:40:00,11.71,11.72,11.68,11.69,208698.0,10.1678,10.1765,10.1418,10.1504,208698.0
2017-03-07 15:50:00,11.68,11.76,11.68,11.73,428847.0,10.1418,10.2112,10.1418,10.1852,428847.0
2017-03-08 09:30:00,11.66,11.77,11.61,11.67,155654.0,10.1244,10.2199,10.081,10.1331,155654.0
2017-03-08 09:40:00,11.66,11.68,11.53,11.6,274255.0,10.1244,10.1418,10.0115,10.0723,274255.0
2017-03-08 09:50:00,11.6,11.67,11.56,11.64,159546.0,10.0723,10.1331,10.0376,10.107,159546.0
2017-03-08 10:00:00,11.64,11.72,11.63,11.67,92975.0,10.107,10.1765,10.0983,10.1331,92975.0
2017-03-08 10:10:00,11.66,11.74,11.62,11.74,75988.0,10.1244,10.1939,10.0897,10.1939,75988.0
2017-03-08 10:20:00,11.74,11.85,11.74,11.84,174791.0,10.1939,10.2894,10.1939,10.2807,174791.0
2017-03-08 10:30:00,11.85,11.87,11.76,11.8,162422.0,10.2894,10.3067,10.2112,10.2459,162422.0
2017-03-08 10:40:00,11.8,11.81,11.73,11.76,111828.0,10.2459,10.2546,10.1852,10.2112,111828.0
2017-03-08 10:50:00,11.75,11.88,11.75,11.87,129808.0,10.2025,10.3154,10.2025,10.3067,129808.0
2017-03-08 11:00:00,11.88,11.88,11.8,11.82,105447.0,10.3154,10.3154,10.2459,10.2633,105447.0
2017-03-08 11:10:00,11.82,11.86,11.81,11.83,91965.0,10.2633,10.298,10.2546,10.272,91965.0
2017-03-08 11:20:00,11.84,11.86,11.81,11.83,76726.0,10.2807,10.298,10.2546,10.272,76726.0
2017-03-08 11:30:00,11.82,11.82,11.72,11.73,62673.0,10.2633,10.2633,10.1765,10.1852,62673.0
2017-03-08 11:40:00,11.73,11.74,11.69,11.7,53963.0,10.1852,10.1939,10.1504,10.1591,53963.0
2017-03-08 11:50:00,11.7,11.72,11.67,11.71,43494.0,10.1591,10.1765,10.1331,10.1678,43494.0
2017-03-08 12:00:00,11.71,11.78,11.71,11.77,80817.0,10.1678,10.2286,10.1678,10.2199,80817.0
2017-03-08 12:10:00,11.77,11.8,11.75,11.79,118469.0,10.2199,10.2459,10.2025,10.2373,118469.0
2017-03-08 12:20:00,11.79,11.8,11.76,11.77,40991.0,10.2373,10.2459,10.2112,10.2199,40991.0
2017-03-08 12:30:00,11.77,11.78,11.72,11.72,32207.0,10.2199,10.2286,10.1765,10.1765,32207.0
2017-03-08 12:40:00,11.72,11.86,11.71,11.86,121100.0,10.1765,10.298,10.1678,10.298,121100.0
2017-03-08 12:50:00,11.86,11.89,11.85,11.89,66811.0,10.298,10.3241,10.2894,10.3241,66811.0
2017-03-08 13:00:00,11.89,11.89,11.78,11.79,68458.0,10.3241,10.3241,10.2286,10.2373,68458.0
2017-03-08 13:10:00,11.79,11.92,11.78,11.92,71132.0,10.2373,10.3501,10.2286,10.3501,71132.0
2017-03-08 13:20:00,11.93,11.93,11.87,11.9,50950.0,10.3588,10.3588,10.3067,10.3328,50950.0
2017-03-08 13:30:00,11.9,11.94,11.87,11.89,56438.0,10.3328,10.3675,10.3067,10.3241,56438.0
2017-03-08 13:40:00,11.88,11.9,11.85,11.86,45809.0,10.3154,10.3328,10.2894,10.298,45809.0
2017-03-08 13:50:00,11.86,11.88,11.84,11.86,43996.0,10.298,10.3154,10.2807,10.298,43996.0
2017-03-08 14:00:00,11.86,11.86,11.79,11.79,47575.0,10.298,10.298,10.2373,10.2373,47575.0
2017-03-08 14:10:00,11.79,11.81,11.78,11.79,33720.0,10.2373,10.2546,10.2286,10.2373,33720.0
2017-03-08 14:20:00,11.79,11.8,11.75,11.78,56208.0,10.2373,10.2459,10.2025,10.2286,56208.0
2017-03-08 14:30:00,11.77,11.78,11.74,11.76,61280.0,10.2199,10.2286,10.1939,10.2112,61280.0
2017-03-08 14:40:00,11.76,11.8,11.75,11.8,41904.0,10.2112,10.2459,10.2025,10.2459,41904.0
2017-03-08 14:50:00,11.8,11.82,11.79,11.79,53702.0,10.2459,10.2633,10.2373,10.2373,53702.0
2017-03-08 15:00:00,11.8,11.84,11.8,11.82,51553.0,10.2459,10.2807,10.2459,10.2633,51553.0
2017-03-08 15:10:00,11.82,11.88,11.8,11.87,76884.0,10.2633,10.3154,10.2459,10.3067,76884.0
2017-03-08 15:20:00,11.86,11.87,11.82,11.84,88219.0,10.298,10.3067,10.2633,10.2807,88219.0
2017-03-08 15:30:00,11.84,11.84,11.81,11.83,90969.0,10.2807,10.2807,10.2546,10.272,90969.0
2017-03-08 15:40:00,11.82,11.87,11.82,11.84,182704.0,10.2633,10.3067,10.2633,10.2807,182704.0
2017-03-08 15:50:00,11.84,11.85,11.81,11.81,336081.0,10.2807,10.2894,10.2546,10.2546,336081.0
2017-03-09 09:30:00,11.75,11.81,11.64,11.69,127132.0,10.2025,10.2546,10.107,10.1504,127132.0
2017-03-09 09:40:00,11.69,11.8,11.64,11.78,129255.0,10.1504,10.2459,10.107,10.2286,129255.0
2017-03-09 09:50:00,11.78,11.86,11.76,11.76,107058.0,10.2286,10.298,10.2112,10.2112,107058.0
2017-03-09 10:00:00,11.76,11.79,11.73,11.79,73235.0,10.2112,10.2373,10.1852,10.2373,73235.0
2017-03-09 10:10:00,11.79,11.88,11.78,11.87,74001.0,10.2373,10.3154,10.2286,10.3067,74001.0
2017-03-09 10:20:00,11.86,11.87,11.81,11.81,58109.0,10.298,10.3067,10.2546,10.2546,58109.0
2017-03-09 10:30:00,11.81,11.84,11.78,11.83,60708.0,10.2546,10.2807,10.2286,10.272,60708.0
2017-03-09 10:40:00,11.83,11.83,11.67,11.69,104180.0,10.272,10.272,10.1331,10.1504,104180.0
2017-03-09 10:50:00,11.7,11.77,11.68,11.73,48739.0,10.1591,10.2199,10.1418,10.1852,48739.0
2017-03-09 11:00:00,11.71,11.74,11.67,11.74,81557.0,10.1678,10.1939,10.1331,10.1939,81557.0
2017-03-09 11:10:00,11.74,11.75,11.71,11.73,70984.0,10.1939,10.2025,10.1678,10.1852,70984.0
2017-03-09 11:20:00,11.73,11.86,11.73,11.83,55157.0,10.1852,10.298,10.1852,10.272,55157.0
2017-03-09 11:30:00,11.83,11.85,11.8,11.83,46644.0,10.272,10.2894,10.2459,10.272,46644.0
2017-03-09 11:40:00,11.83,11.84,11.81,11.82,116155.0,10.272,10.2807,10.2546,10.2633,116155.0
2017-03-09 11:50:00,11.82,11.83,11.76,11.77,86257.0,10.2633,10.272,10.2112,10.2199,86257.0
2017-03-09 12:00:00,11.76,11.77,11.73,11.75,41598.0,10.2112,10.2199,10.1852,10.2025,41598.0
2017-03-09 12:10:00,11.75,11.77,11.74,11.75,45358.0,10.2025,10.2199,10.1939,10.2025,45358.0
2017-03-09 12:20:00,11.74,11.74,11.71,11.73,42357.0,10.1939,10.1939,10.1678,10.1852,42357.0
2017-03-09 12:30:00,11.72,11.76,11.71,11.76,32223.0,10.1765,10.2112,10.1678,10.2112,32223.0
2017-03-09 12:40:00,11.76,11.79,11.75,11.78,28321.0,10.2112,10.2373,10.2025,10.2286,28321.0
2017-03-09 12:50:00,11.78,11.78,11.72,11.72,19302.0,10.2286,10.2286,10.1765,10.1765,19302.0
2017-03-09 13:00:00,11.73,11.73,11.7,11.73,44827.0,10.1852,10.1852,10.1591,10.1852,44827.0
2017-03-09 13:10:00,11.73,11.76,11.72,11.76,17688.0,10.1852,10.2112,10.1765,10.2112,17688.0
2017-03-09 13:20:00,11.76,11.78,11.74,11.76,86152.0,10.2112,10.2286,10.1939,10.2112,86152.0
2017-03-09 13:30:00,11.75,11.76,11.68,11.76,65906.0,10.2025,10.2112,10.1418,10.2112,65906.0
2017-03-09 13:40:00,11.76,11.8,11.75,11.77,30963.0,10.2112,10.2459,10.2025,10.2199,30963.0
2017-03-09 13:50:00,11.77,11.77,11.75,11.76,13900.0,10.2199,10.2199,10.2025,10.2112,13900.0
2017-03-09 14:00:00,11.76,11.77,11.73,11.77,188663.0,10.2112,10.2199,10.1852,10.2199,188663.0
2017-03-09 14:10:00,11.77,11.8,11.76,11.79,53077.0,10.2199,10.2459,10.2112,10.2373,53077.0
2017-03-09 14:20:00,11.79,11.79,11.77,11.78,23642.0,10.2373,10.2373,10.2199,10.2286,23642.0
2017-03-09 14:30:00,11.78,11.78,11.75,11.76,37180.0,10.2286,10.2286,10.2025,10.2112,37180.0
2017-03-09 14:40:00,11.74,11.76,11.73,11.76,35853.0,10.1939,10.2112,10.1852,10.2112,35853.0
2017-03-09 14:50:00,11.75,11.78,11.75,11.78,27411.0,10.2025,10.2286,10.2025,10.2286,27411.0
2017-03-09 15:00:00,11.78,11.79,11.76,11.79,24454.0,10.2286,10.2373,10.2112,10.2373,24454.0
2017-03-09 15:10:00,11.79,11.79,11.76,11.76,38715.0,10.2373,10.2373,10.2112,10.2112,38715.0
2017-03-09 15:20:00,11.77,11.77,11.73,11.75,46160.0,10.2199,10.2199,10.1852,10.2025,46160.0
2017-03-09 15:30:00,11.75,11.76,11.73,11.76,96339.0,10.2025,10.2112,10.1852,10.2112,96339.0
2017-03-09 15:40:00,11.76,11.76,11.75,11.76,65805.0,10.2112,10.2112,10.2025,10.2112,65805.0
2017-03-09 15:50:00,11.75,11.77,11.74,11.77,241330.0,10.2025,10.2199,10.1939,10.2199,241330.0
2017-03-10 09:30:00,11.73,11.84,11.68,11.82,63901.0,10.1852,10.2807,10.1418,10.2633,63901.0
2017-03-10 09:40:00,11.81,11.9,11.77,11.8,112120.0,10.2546,10.3328,10.2199,10.2459,112120.0
2017-03-10 09:50:00,11.81,11.93,11.8,11.91,64715.0,10.2546,10.3588,10.2459,10.3415,64715.0
2017-03-10 10:00:00,11.92,11.93,11.84,11.93,76180.0,10.3501,10.3588,10.2807,10.3588,76180.0
2017-03-10 10:10:00,11.94,12.01,11.94,11.99,60272.0,10.3675,10.4283,10.3675,10.4109,60272.0
2017-03-10 10:20:00,11.99,12.05,11.98,12.02,108244.0,10.4109,10.463,10.4022,10.437,108244.0
2017-03-10 10:30:00,12.03,12.03,11.91,11.91,104933.0,10.4457,10.4457,10.3415,10.3415,104933.0
2017-03-10 10:40:00,11.9,11.94,11.89,11.91,84349.0,10.3328,10.3675,10.3241,10.3415,84349.0
2017-03-10 10:50:00,11.91,12.0,11.9,11.96,64499.0,10.3415,10.4196,10.3328,10.3849,64499.0
2017-03-10 11:00:00,11.95,11.96,11.92,11.95,69355.0,10.3762,10.3849,10.3501,10.3762,69355.0
2017-03-10 11:10:00,11.95,11.98,11.85,11.87,43341.0,10.3762,10.4022,10.2894,10.3067,43341.0
2017-03-10 11:20:00,11.87,11.97,11.86,11.97,65991.0,10.3067,10.3936,10.298,10.3936,65991.0
2017-03-10 11:30:00,11.97,12.0,11.96,11.98,30434.0,10.3936,10.4196,10.3849,10.4022,30434.0
2017-03-10 11:40:00,11.97,12.0,11.92,11.93,24551.0,10.3936,10.4196,10.3501,10.3588,24551.0
2017-03-10 11:50:00,11.93,11.96,11.92,11.95,23050.0,10.3588,10.3849,10.3501,10.3762,23050.0
2017-03-10 12:00:00,11.95,11.98,11.94,11.97,14359.0,10.3762,10.4022,10.3675,10.3936,14359.0
2017-03-10 12:10:00,11.97,12.0,11.97,11.99,41539.0,10.3936,10.4196,10.3936,10.4109,41539.0
2017-03-10 12:20:00,11.98,12.01,11.98,12.0,20500.0,10.4022,10.4283,10.4022,10.4196,20500.0
2017-03-10 12:30:00,12.0,12.0,11.94,11.96,25626.0,10.4196,10.4196,10.3675,10.3849,25626.0
2017-03-10 12:40:00,11.96,11.97,11.91,11.93,28274.0,10.3849,10.3936,10.3415,10.3588,28274.0
2017-03-10 12:50:00,11.92,11.93,11.9,11.91,43047.0,10.3501,10.3588,10.3328,10.3415,43047.0
2017-03-10 13:00:00,11.91,11.91,11.88,11.89,18541.0,10.3415,10.3415,10.3154,10.3241,18541.0
2017-03-10 13:10:00,11.9,11.92,11.87,11.89,97928.0,10.3328,10.3501,10.3067,10.3241,97928.0
2017-03-10 13:20:00,11.89,11.9,11.86,11.87,9900.0,10.3241,10.3328,10.298,10.3067,9900.0
2017-03-10 13:30:00,11.87,11.87,11.8,11.84,25496.0,10.3067,10.3067,10.2459,10.2807,25496.0
2017-03-10 13:40:00,11.84,11.89,11.84,11.88,27667.0,10.2807,10.3241,10.2807,10.3154,27667.0
2017-03-10 13:50:00,11.88,11.9,11.88,11.88,20961.0,10.3154,10.3328,10.3154,10.3154,20961.0
2017-03-10 14:00:00,11.88,11.88,11.84,11.87,15616.0,10.3154,10.3154,10.2807,10.3067,15616.0
2017-03-10 14:10:00,11.87,11.87,11.86,11.86,4787.0,10.3067,10.3067,10.298,10.298,4787.0
2017-03-10 14:20:00,11.87,11.91,11.86,11.87,32314.0,10.3067,10.3415,10.298,10.3067,32314.0
2017-03-10 14:30:00,11.87,11.87,11.81,11.83,40225.0,10.3067,10.3067,10.2546,10.272,40225.0
2017-03-10 14:40:00,11.83,11.84,11.82,11.83,21852.0,10.272,10.2807,10.2633,10.272,21852.0
2017-03-10 14:50:00,11.84,11.84,11.82,11.83,21270.0,10.2807,10.2807,10.2633,10.272,21270.0
2017-03-10 15:00:00,11.83,11.9,11.83,11.9,177628.0,10.272,10.3328,10.272,10.3328,177628.0
2017-03-10 15:10:00,11.9,11.93,11.89,11.92,39155.0,10.3328,10.3588,10.3241,10.3501,39155.0
2017-03-10 15:20:00,11.92,11.94,11.91,11.94,63383.0,10.3501,10.3675,10.3415,10.3675,63383.0
2017-03-10 15:30:00,11.94,11.95,11.93,11.93,66646.0,10.3675,10.3762,10.3588,10.3588,66646.0
2017-03-10 15:40:00,11.93,11.97,11.93,11.96,142703.0,10.3588,10.3936,10.3588,10.3849,142703.0
2017-03-10 15:50:00,11.95,11.99,11.94,11.99,474413.0,10.3762,10.4109,10.3675,10.4109,474413.0
2017-03-13 09:30:00,11.92,12.07,11.92,12.07,64883.0,10.3501,10.4804,10.3501,10.4804,64883.0
2017-03-13 09:40:00,12.07,12.09,11.97,11.97,96563.0,10.4804,10.4978,10.3936,10.3936,96563.0
2017-03-13 09:50:00,11.98,12.01,11.9,11.9,109942.0,10.4022,10.4283,10.3328,10.3328,109942.0
2017-03-13 10:00:00,11.91,11.93,11.88,11.91,55918.0,10.3415,10.3588,10.3154,10.3415,55918.0
2017-03-13 10:10:00,11.91,12.06,11.9,12.01,71776.0,10.3415,10.4717,10.3328,10.4283,71776.0
2017-03-13 10:20:00,12.01,12.01,11.94,11.96,61893.0,10.4283,10.4283,10.3675,10.3849,61893.0
2017-03-13 10:30:00,11.97,12.02,11.95,11.96,43440.0,10.3936,10.437,10.3762,10.3849,43440.0
2017-03-13 10:40:00,11.96,11.96,11.88,11.88,47128.0,10.3849,10.3849,10.3154,10.3154,47128.0
2017-03-13 10:50:00,11.87,11.88,11.82,11.83,59122.0,10.3067,10.3154,10.2633,10.272,59122.0
2017-03-13 11:00:00,11.84,11.84,11.8,11.83,69999.0,10.2807,10.2807,10.2459,10.272,69999.0
2017-03-13 11:10:00,11.82,11.83,11.76,11.76,67866.0,10.2633,10.272,10.2112,10.2112,67866.0
2017-03-13 11:20:00,11.77,11.77,11.69,11.71,49236.0,10.2199,10.2199,10.1504,10.1678,49236.0
2017-03-13 11:30:00,11.71,11.77,11.7,11.77,75900.0,10.1678,10.2199,10.1591,10.2199,75900.0
2017-03-13 11:40:00,11.77,11.82,11.73,11.73,46634.0,10.2199,10.2633,10.1852,10.1852,46634.0
2017-03-13 11:50:00,11.73,11.8,11.71,11.79,47569.0,10.1852,10.2459,10.1678,10.2373,47569.0
2017-03-13 12:00:00,11.79,11.83,11.74,11.74,36124.0,10.2373,10.272,10.1939,10.1939,36124.0
2017-03-13 12:10:00,11.75,11.78,11.74,11.77,30302.0,10.2025,10.2286,10.1939,10.2199,30302.0
2017-03-13 12:20:00,11.76,11.76,11.7,11.7,62912.0,10.2112,10.2112,10.1591,10.1591,62912.0
2017-03-13 12:30:00,11.71,11.75,11.7,11.72,38059.0,10.1678,10.2025,10.1591,10.1765,38059.0
2017-03-13 12:40:00,11.71,11.75,11.7,11.74,29965.0,10.1678,10.2025,10.1591,10.1939,29965.0
2017-03-13 12:50:00,11.75,11.77,11.74,11.75,18426.0,10.2025,10.2199,10.1939,10.2025,18426.0
2017-03-13 13:00:00,11.75,11.75,11.69,11.71,60224.0,10.2025,10.2025,10.1504,10.1678,60224.0
2017-03-13 13:10:00,11.72,11.77,11.71,11.74,33912.0,10.1765,10.2199,10.1678,10.1939,33912.0
2017-03-13 13:20:00,11.74,11.74,11.71,11.71,21923.0,10.1939,10.1939,10.1678,10.1678,21923.0
2017-03-13 13:30:00,11.71,11.72,11.67,11.71,35214.0,10.1678,10.1765,10.1331,10.1678,35214.0
2017-03-13 13:40:00,11.71,11.78,11.71,11.78,46977.0,10.1678,10.2286,10.1678,10.2286,46977.0
2017-03-13 13:50:00,11.77,11.77,11.71,11.74,23393.0,10.2199,10.2199,10.1678,10.1939,23393.0
2017-03-13 14:00:00,11.74,11.74,11.7,11.71,26493.0,10.1939,10.1939,10.1591,10.1678,26493.0
2017-03-13 14:10:00,11.71,11.73,11.7,11.72,42011.0,10.1678,10.1852,10.1591,10.1765,42011.0
2017-03-13 14:20:00,11.73,11.74,11.71,11.71,32132.0,10.1852,10.1939,10.1678,10.1678,32132.0
2017-03-13 14:30:00,11.72,11.77,11.71,11.74,34825.0,10.1765,10.2199,10.1678,10.1939,34825.0
2017-03-13 14:40:00,11.74,11.74,11.68,11.69,31581.0,10.1939,10.1939,10.1418,10.1504,31581.0
2017-03-13 14:50:00,11.7,11.7,11.66,11.67,23997.0,10.1591,10.1591,10.1244,10.1331,23997.0
2017-03-13 15:00:00,11.67,11.72,11.66,11.69,36129.0,10.1331,10.1765,10.1244,10.1504,36129.0
2017-03-13 15:10:00,11.69,11.72,11.68,11.71,32267.0,10.1504,10.1765,10.1418,10.1678,32267.0
2017-03-13 15:20:00,11.71,11.71,11.66,11.67,44964.0,10.1678,10.1678,10.1244,10.1331,44964.0
2017-03-13 15:30:00,11.67,11.68,11.64,11.68,96132.0,10.1331,10.1418,10.107,10.1418,96132.0
2017-03-13 15:40:00,11.68,11.7,11.67,11.7,65903.0,10.1418,10.1591,10.1331,10.1591,65903.0
2017-03-13 15:50:00,11.7,11.7,11.65,11.68,278967.0,10.1591,10.1591,10.1157,10.1418,278967.0
2017-03-14 09:30:00,11.71,11.78,11.68,11.72,79002.0,10.1678,10.2286,10.1418,10.1765,79002.0
2017-03-14 09:40:00,11.71,11.71,11.52,11.55,179155.0,10.1678,10.1678,10.0028,10.0289,179155.0
2017-03-14 09:50:00,11.54,11.57,11.44,11.52,280113.0,10.0202,10.0462,9.9334,10.0028,280113.0
2017-03-14 10:00:00,11.52,11.53,11.39,11.39,136897.0,10.0028,10.0115,9.8899,9.8899,136897.0
2017-03-14 10:10:00,11.4,11.47,11.38,11.43,187509.0,9.8986,9.9594,9.8813,9.9247,187509.0
2017-03-14 10:20:00,11.42,11.45,11.37,11.4,134619.0,9.916,9.942,9.8726,9.8986,134619.0
2017-03-14 10:30:00,11.4,11.51,11.39,11.51,77453.0,9.8986,9.9941,9.8899,9.9941,77453.0
2017-03-14 10:40:00,11.51,11.51,11.48,11.51,115126.0,9.9941,9.9941,9.9681,9.9941,115126.0
2017-03-14 10:50:00,11.51,11.52,11.44,11.45,35666.0,9.9941,10.0028,9.9334,9.942,35666.0
2017-03-14 11:00:00,11.45,11.51,11.45,11.48,32712.0,9.942,9.9941,9.942,9.9681,32712.0
2017-03-14 11:10:00,11.48,11.49,11.43,11.47,54536.0,9.9681,9.9768,9.9247,9.9594,54536.0
2017-03-14 11:20:00,11.48,11.51,11.45,11.49,38276.0,9.9681,9.9941,9.942,9.9768,38276.0
2017-03-14 11:30:00,11.48,11.51,11.46,11.51,23071.0,9.9681,9.9941,9.9507,9.9941,23071.0
2017-03-14 11:40:00,11.51,11.54,11.49,11.53,49494.0,9.9941,10.0202,9.9768,10.0115,49494.0
2017-03-14 11:50:00,11.54,11.57,11.53,11.55,42001.0,10.0202,10.0462,10.0115,10.0289,42001.0
2017-03-14 12:00:00,11.55,11.58,11.53,11.53,59429.0,10.0289,10.0549,10.0115,10.0115,59429.0
2017-03-14 12:10:00,11.53,11.58,11.52,11.57,34966.0,10.0115,10.0549,10.0028,10.0462,34966.0
2017-03-14 12:20:00,11.56,11.58,11.53,11.54,23685.0,10.0376,10.0549,10.0115,10.0202,23685.0
2017-03-14 12:30:00,11.53,11.53,11.48,11.5,47444.0,10.0115,10.0115,9.9681,9.9855,47444.0
2017-03-14 12:40:00,11.5,11.51,11.45,11.46,72334.0,9.9855,9.9941,9.942,9.9507,72334.0
2017-03-14 12:50:00,11.46,11.51,11.46,11.49,46391.0,9.9507,9.9941,9.9507,9.9768,46391.0
2017-03-14 13:00:00,11.49,11.51,11.46,11.46,26224.0,9.9768,9.9941,9.9507,9.9507,26224.0
2017-03-14 13:10:00,11.47,11.58,11.47,11.58,80130.0,9.9594,10.0549,9.9594,10.0549,80130.0
2017-03-14 13:20:00,11.58,11.59,11.53,11.53,44074.0,10.0549,10.0636,10.0115,10.0115,44074.0
2017-03-14 13:30:00,11.53,11.58,11.51,11.58,34143.0,10.0115,10.0549,9.9941,10.0549,34143.0
2017-03-14 13:40:00,11.58,11.59,11.57,11.58,18988.0,10.0549,10.0636,10.0462,10.0549,18988.0
2017-03-14 13:50:00,11.58,11.58,11.53,11.56,24795.0,10.0549,10.0549,10.0115,10.0376,24795.0
2017-03-14 14:00:00,11.56,11.56,11.53,11.54,18869.0,10.0376,10.0376,10.0115,10.0202,18869.0
2017-03-14 14:10:00,11.54,11.56,11.51,11.52,31045.0,10.0202,10.0376,9.9941,10.0028,31045.0
2017-03-14 14:20:00,11.52,11.55,11.51,11.53,25540.0,10.0028,10.0289,9.9941,10.0115,25540.0
2017-03-14 14:30:00,11.53,11.54,11.52,11.53,15371.0,10.0115,10.0202,10.0028,10.0115,15371.0
2017-03-14 14:40:00,11.52,11.53,11.51,11.53,20021.0,10.0028,10.0115,9.9941,10.0115,20021.0
2017-03-14 14:50:00,11.53,11.55,11.52,11.55,125388.0,10.0115,10.0289,10.0028,10.0289,125388.0
2017-03-14 15:00:00,11.55,11.61,11.54,11.61,38163.0,10.0289,10.081,10.0202,10.081,38163.0
2017-03-14 15:10:00,11.61,11.66,11.6,11.64,87117.0,10.081,10.1244,10.0723,10.107,87117.0
2017-03-14 15:20:00,11.65,11.66,11.62,11.64,100994.0,10.1157,10.1244,10.0897,10.107,100994.0
2017-03-14 15:30:00,11.64,11.66,11.64,11.65,61534.0,10.107,10.1244,10.107,10.1157,61534.0
2017-03-14 15:40:00,11.65,11.68,11.64,11.68,92891.0,10.1157,10.1418,10.107,10.1418,92891.0
2017-03-14 15:50:00,11.67,11.68,11.63,11.63,199235.0,10.1331,10.1418,10.0983,10.0983,199235.0
2017-03-15 09:30:00,11.67,11.73,11.5,11.55,48100.0,10.1331,10.1852,9.9855,10.0289,48100.0
2017-03-15 09:40:00,11.54,11.62,11.52,11.61,29017.0,10.0202,10.0897,10.0028,10.081,29017.0
2017-03-15 09:50:00,11.6,11.62,11.55,11.58,32208.0,10.0723,10.0897,10.0289,10.0549,32208.0
2017-03-15 10:00:00,11.58,11.59,11.5,11.52,70142.0,10.0549,10.0636,9.9855,10.0028,70142.0
2017-03-15 10:10:00,11.53,11.53,11.42,11.44,78076.0,10.0115,10.0115,9.916,9.9334,78076.0
2017-03-15 10:20:00,11.44,11.45,11.36,11.42,95122.0,9.9334,9.942,9.8639,9.916,95122.0
2017-03-15 10:30:00,11.42,11.49,11.42,11.42,42675.0,9.916,9.9768,9.916,9.916,42675.0
2017-03-15 10:40:00,11.42,11.46,11.41,11.46,50608.0,9.916,9.9507,9.9073,9.9507,50608.0
2017-03-15 10:50:00,11.46,11.46,11.4,11.45,35171.0,9.9507,9.9507,9.8986,9.942,35171.0
2017-03-15 11:00:00,11.45,11.53,11.45,11.53,35210.0,9.942,10.0115,9.942,10.0115,35210.0
2017-03-15 11:10:00,11.54,11.54,11.5,11.51,22549.0,10.0202,10.0202,9.9855,9.9941,22549.0
2017-03-15 11:20:00,11.51,11.53,11.47,11.49,63202.0,9.9941,10.0115,9.9594,9.9768,63202.0
2017-03-15 11:30:00,11.49,11.49,11.48,11.49,15611.0,9.9768,9.9768,9.9681,9.9768,15611.0
2017-03-15 11:40:00,11.48,11.49,11.43,11.44,36202.0,9.9681,9.9768,9.9247,9.9334,36202.0
2017-03-15 11:50:00,11.44,11.48,11.43,11.47,25418.0,9.9334,9.9681,9.9247,9.9594,25418.0
2017-03-15 12:00:00,11.47,11.51,11.47,11.51,19941.0,9.9594,9.9941,9.9594,9.9941,19941.0
2017-03-15 12:10:00,11.5,11.52,11.5,11.52,9226.0,9.9855,10.0028,9.9855,10.0028,9226.0
2017-03-15 12:20:00,11.52,11.56,11.51,11.53,41206.0,10.0028,10.0376,9.9941,10.0115,41206.0
2017-03-15 12:30:00,11.54,11.56,11.53,11.56,25185.0,10.0202,10.0376,10.0115,10.0376,25185.0
2017-03-15 12:40:00,11.57,11.59,11.56,11.57,28508.0,10.0462,10.0636,10.0376,10.0462,28508.0
2017-03-15 12:50:00,11.57,11.6,11.56,11.58,41165.0,10.0462,10.0723,10.0376,10.0549,41165.0
2017-03-15 13:00:00,11.59,11.61,11.58,11.61,25228.0,10.0636,10.081,10.0549,10.081,25228.0
2017-03-15 13:10:00,11.61,11.61,11.53,11.54,31201.0,10.081,10.081,10.0115,10.0202,31201.0
2017-03-15 13:20:00,11.55,11.56,11.54,11.55,7684.0,10.0289,10.0376,10.0202,10.0289,7684.0
2017-03-15 13:30:00,11.55,11.58,11.55,11.56,25917.0,10.0289,10.0549,10.0289,10.0376,25917.0
2017-03-15 13:40:00,11.56,11.57,11.54,11.55,20231.0,10.0376,10.0462,10.0202,10.0289,20231.0
2017-03-15 13:50:00,11.54,11.56,11.53,11.56,10483.0,10.0202,10.0376,10.0115,10.0376,10483.0
2017-03-15 14:00:00,11.57,11.7,11.57,11.63,35519.0,10.0462,10.1591,10.0462,10.0983,35519.0
2017-03-15 14:10:00,11.63,11.65,11.61,11.61,39662.0,10.0983,10.1157,10.081,10.081,39662.0
2017-03-15 14:20:00,11.6,11.67,11.59,11.65,31008.0,10.0723,10.1331,10.0636,10.1157,31008.0
2017-03-15 14:30:00,11.65,11.65,11.61,11.64,58867.0,10.1157,10.1157,10.081,10.107,58867.0
2017-03-15 14:40:00,11.64,11.69,11.64,11.67,41048.0,10.107,10.1504,10.107,10.1331,41048.0
2017-03-15 14:50:00,11.68,11.69,11.65,11.69,58508.0,10.1418,10.1504,10.1157,10.1504,58508.0
2017-03-15 15:00:00,11.69,11.75,11.68,11.75,65389.0,10.1504,10.2025,10.1418,10.2025,65389.0
2017-03-15 15:10:00,11.75,11.75,11.68,11.74,99101.0,10.2025,10.2025,10.1418,10.1939,99101.0
2017-03-15 15:20:00,11.74,11.81,11.72,11.8,79471.0,10.1939,10.2546,10.1765,10.2459,79471.0
2017-03-15 15:30:00,11.8,11.81,11.76,11.77,81788.0,10.2459,10.2546,10.2112,10.2199,81788.0
2017-03-15 15:40:00,11.78,11.78,11.75,11.77,127448.0,10.2286,10.2286,10.2025,10.2199,127448.0
2017-03-15 15:50:00,11.77,11.82,11.76,11.81,296295.0,10.2199,10.2633,10.2112,10.2546,296295.0
2017-03-16 09:30:00,11.8,11.87,11.73,11.82,71111.0,10.2459,10.3067,10.1852,10.2633,71111.0
2017-03-16 09:40:00,11.82,11.89,11.77,11.88,81870.0,10.2633,10.3241,10.2199,10.3154,81870.0
2017-03-16 09:50:00,11.87,11.88,11.77,11.78,54478.0,10.3067,10.3154,10.2199,10.2286,54478.0
2017-03-16 10:00:00,11.78,11.88,11.78,11.83,40471.0,10.2286,10.3154,10.2286,10.272,40471.0
2017-03-16 10:10:00,11.84,11.85,11.77,11.84,35698.0,10.2807,10.2894,10.2199,10.2807,35698.0
2017-03-16 10:20:00,11.84,11.91,11.83,11.9,52985.0,10.2807,10.3415,10.272,10.3328,52985.0
2017-03-16 10:30:00,11.91,11.94,11.88,11.91,48676.0,10.3415,10.3675,10.3154,10.3415,48676.0
2017-03-16 10:40:00,11.9,11.98,11.85,11.95,35541.0,10.3328,10.4022,10.2894,10.3762,35541.0
2017-03-16 10:50:00,11.95,11.95,11.86,11.87,81456.0,10.3762,10.3762,10.298,10.3067,81456.0
2017-03-16 11:00:00,11.87,11.91,11.84,11.91,74642.0,10.3067,10.3415,10.2807,10.3415,74642.0
2017-03-16 11:10:00,11.9,11.94,11.9,11.91,46706.0,10.3328,10.3675,10.3328,10.3415,46706.0
2017-03-16 11:20:00,11.9,11.92,11.86,11.89,130517.0,10.3328,10.3501,10.298,10.3241,130517.0
2017-03-16 11:30:00,11.88,11.93,11.88,11.92,57541.0,10.3154,10.3588,10.3154,10.3501,57541.0
2017-03-16 11:40:00,11.92,11.95,11.89,11.92,82408.0,10.3501,10.3762,10.3241,10.3501,82408.0
2017-03-16 11:50:00,11.92,11.93,11.89,11.91,20392.0,10.3501,10.3588,10.3241,10.3415,20392.0
2017-03-16 12:00:00,11.91,11.95,11.91,11.94,28250.0,10.3415,10.3762,10.3415,10.3675,28250.0
2017-03-16 12:10:00,11.95,11.97,11.94,11.97,16439.0,10.3762,10.3936,10.3675,10.3936,16439.0
2017-03-16 12:20:00,11.96,11.97,11.92,11.95,78527.0,10.3849,10.3936,10.3501,10.3762,78527.0
2017-03-16 12:30:00,11.95,11.97,11.95,11.96,11809.0,10.3762,10.3936,10.3762,10.3849,11809.0
2017-03-16 12:40:00,11.95,11.97,11.93,11.93,27561.0,10.3762,10.3936,10.3588,10.3588,27561.0
2017-03-16 12:50:00,11.94,11.94,11.9,11.91,18246.0,10.3675,10.3675,10.3328,10.3415,18246.0
2017-03-16 13:00:00,11.91,11.91,11.89,11.89,16023.0,10.3415,10.3415,10.3241,10.3241,16023.0
2017-03-16 13:10:00,11.89,11.89,11.87,11.88,22275.0,10.3241,10.3241,10.3067,10.3154,22275.0
2017-03-16 13:20:00,11.88,11.92,11.87,11.91,22950.0,10.3154,10.3501,10.3067,10.3415,22950.0
2017-03-16 13:30:00,11.91,11.94,11.91,11.94,27446.0,10.3415,10.3675,10.3415,10.3675,27446.0
2017-03-16 13:40:00,11.93,11.94,11.88,11.92,29201.0,10.3588,10.3675,10.3154,10.3501,29201.0
2017-03-16 13:50:00,11.92,11.92,11.89,11.89,14743.0,10.3501,10.3501,10.3241,10.3241,14743.0
2017-03-16 14:00:00,11.88,11.91,11.87,11.9,25121.0,10.3154,10.3415,10.3067,10.3328,25121.0
2017-03-16 14:10:00,11.89,11.92,11.89,11.91,19966.0,10.3241,10.3501,10.3241,10.3415,19966.0
2017-03-16 14:20:00,11.91,11.91,11.9,11.91,12251.0,10.3415,10.3415,10.3328,10.3415,12251.0
2017-03-16 14:30:00,11.9,11.92,11.89,11.91,15012.0,10.3328,10.3501,10.3241,10.3415,15012.0
2017-03-16 14:40:00,11.92,11.92,11.89,11.91,35032.0,10.3501,10.3501,10.3241,10.3415,35032.0
2017-03-16 14:50:00,11.91,11.93,11.9,11.93,43565.0,10.3415,10.3588,10.3328,10.3588,43565.0
2017-03-16 15:00:00,11.93,11.96,11.91,11.95,44862.0,10.3588,10.3849,10.3415,10.3762,44862.0
2017-03-16 15:10:00,11.95,12.0,11.92,11.95,148657.0,10.3762,10.4196,10.3501,10.3762,148657.0
2017-03-16 15:20:00,11.95,12.02,11.95,12.0,100250.0,10.3762,10.437,10.3762,10.4196,100250.0
2017-03-16 15:30:00,12.0,12.06,11.99,12.05,184938.0,10.4196,10.4717,10.4109,10.463,184938.0
2017-03-16 15:40:00,12.05,12.05,12.0,12.0,125299.0,10.463,10.463,10.4196,10.4196,125299.0
2017-03-16 15:50:00,12.01,12.06,11.96,12.05,547040.0,10.4283,10.4717,10.3849,10.463,547040.0
2017-03-17 09:30:00,12.13,12.15,11.97,12.01,209253.0,10.5325,10.5499,10.3936,10.4283,209253.0
2017-03-17 09:40:00,12.01,12.05,11.91,11.93,90524.0,10.4283,10.463,10.3415,10.3588,90524.0
2017-03-17 09:50:00,11.93,11.96,11.91,11.95,33836.0,10.3588,10.3849,10.3415,10.3762,33836.0
2017-03-17 10:00:00,11.95,11.95,11.89,11.95,56112.0,10.3762,10.3762,10.3241,10.3762,56112.0
2017-03-17 10:10:00,11.95,11.99,11.91,11.97,84413.0,10.3762,10.4109,10.3415,10.3936,84413.0
2017-03-17 10:20:00,11.97,11.97,11.9,11.93,90879.0,10.3936,10.3936,10.3328,10.3588,90879.0
2017-03-17 10:30:00,11.92,11.95,11.9,11.94,40442.0,10.3501,10.3762,10.3328,10.3675,40442.0
2017-03-17 10:40:00,11.94,11.94,11.91,11.92,42496.0,10.3675,10.3675,10.3415,10.3501,42496.0
2017-03-17 10:50:00,11.93,12.0,11.92,11.94,62574.0,10.3588,10.4196,10.3501,10.3675,62574.0
2017-03-17 11:00:00,11.94,11.94,11.89,11.9,118759.0,10.3675,10.3675,10.3241,10.3328,118759.0
2017-03-17 11:10:00,11.9,11.93,11.9,11.91,73536.0,10.3328,10.3588,10.3328,10.3415,73536.0
2017-03-17 11:20:00,11.91,11.91,11.85,11.86,106349.0,10.3415,10.3415,10.2894,10.298,106349.0
2017-03-17 11:30:00,11.87,11.87,11.82,11.84,71693.0,10.3067,10.3067,10.2633,10.2807,71693.0
2017-03-17 11:40:00,11.84,11.88,11.83,11.85,56524.0,10.2807,10.3154,10.272,10.2894,56524.0
2017-03-17 11:50:00,11.84,11.86,11.83,11.86,25336.0,10.2807,10.298,10.272,10.298,25336.0
2017-03-17 12:00:00,11.86,11.95,11.84,11.93,45186.0,10.298,10.3762,10.2807,10.3588,45186.0
2017-03-17 12:10:00,11.92,11.93,11.89,11.9,33652.0,10.3501,10.3588,10.3241,10.3328,33652.0
2017-03-17 12:20:00,11.91,11.93,11.9,11.93,12691.0,10.3415,10.3588,10.3328,10.3588,12691.0
2017-03-17 12:30:00,11.93,11.94,11.91,11.91,29694.0,10.3588,10.3675,10.3415,10.3415,29694.0
2017-03-17 12:40:00,11.91,11.91,11.87,11.9,40566.0,10.3415,10.3415,10.3067,10.3328,40566.0
2017-03-17 12:50:00,11.89,11.9,11.88,11.89,13065.0,10.3241,10.3328,10.3154,10.3241,13065.0
2017-03-17 13:00:00,11.9,11.92,11.87,11.88,45664.0,10.3328,10.3501,10.3067,10.3154,45664.0
2017-03-17 13:10:00,11.88,11.92,11.87,11.89,23777.0,10.3154,10.3501,10.3067,10.3241,23777.0
2017-03-17 13:20:00,11.89,11.9,11.87,11.88,19541.0,10.3241,10.3328,10.3067,10.3154,19541.0
2017-03-17 13:30:00,11.88,11.9,11.84,11.84,20896.0,10.3154,10.3328,10.2807,10.2807,20896.0
2017-03-17 13:40:00,11.85,11.86,11.82,11.84,39620.0,10.2894,10.298,10.2633,10.2807,39620.0
2017-03-17 13:50:00,11.84,11.84,11.74,11.79,179047.0,10.2807,10.2807,10.1939,10.2373,179047.0
2017-03-17 14:00:00,11.78,11.8,11.76,11.76,38800.0,10.2286,10.2459,10.2112,10.2112,38800.0
2017-03-17 14:10:00,11.77,11.79,11.74,11.79,84517.0,10.2199,10.2373,10.1939,10.2373,84517.0
2017-03-17 14:20:00,11.79,11.82,11.78,11.81,28580.0,10.2373,10.2633,10.2286,10.2546,28580.0
2017-03-17 14:30:00,11.82,11.83,11.8,11.82,34755.0,10.2633,10.272,10.2459,10.2633,34755.0
2017-03-17 14:40:00,11.82,11.83,11.8,11.81,29198.0,10.2633,10.272,10.2459,10.2546,29198.0
2017-03-17 14:50:00,11.82,11.84,11.81,11.81,21413.0,10.2633,10.2807,10.2546,10.2546,21413.0
2017-03-17 15:00:00,11.82,11.85,11.81,11.84,62697.0,10.2633,10.2894,10.2546,10.2807,62697.0
2017-03-17 15:10:00,11.84,11.92,11.83,11.92,50045.0,10.2807,10.3501,10.272,10.3501,50045.0
2017-03-17 15:20:00,11.91,11.93,11.88,11.88,63018.0,10.3415,10.3588,10.3154,10.3154,63018.0
2017-03-17 15:30:00,11.88,11.9,11.85,11.86,72699.0,10.3154,10.3328,10.2894,10.298,72699.0
2017-03-17 15:40:00,11.85,11.98,11.85,11.96,325904.0,10.2894,10.4022,10.2894,10.3849,325904.0
2017-03-17 15:50:00,11.96,12.01,11.94,11.99,333261.0,10.3849,10.4283,10.3675,10.4109,333261.0
2017-03-20 09:30:00,12.0,12.08,11.8,11.86,53075.0,10.4196,10.4891,10.2459,10.298,53075.0
2017-03-20 09:40:00,11.86,11.86,11.68,11.69,75279.0,10.298,10.298,10.1418,10.1504,75279.0
2017-03-20 09:50:00,11.69,11.73,11.62,11.62,144695.0,10.1504,10.1852,10.0897,10.0897,144695.0
2017-03-20 10:00:00,11.62,11.72,11.61,11.72,110080.0,10.0897,10.1765,10.081,10.1765,110080.0
2017-03-20 10:10:00,11.72,11.81,11.7,11.79,70353.0,10.1765,10.2546,10.1591,10.2373,70353.0
2017-03-20 10:20:00,11.79,11.79,11.62,11.64,150560.0,10.2373,10.2373,10.0897,10.107,150560.0
2017-03-20 10:30:00,11.64,11.65,11.61,11.63,74991.0,10.107,10.1157,10.081,10.0983,74991.0
2017-03-20 10:40:00,11.63,11.65,11.61,11.63,59965.0,10.0983,10.1157,10.081,10.0983,59965.0
2017-03-20 10:50:00,11.65,11.67,11.62,11.64,59221.0,10.1157,10.1331,10.0897,10.107,59221.0
2017-03-20 11:00:00,11.64,11.66,11.62,11.65,64356.0,10.107,10.1244,10.0897,10.1157,64356.0
2017-03-20 11:10:00,11.64,11.82,11.63,11.72,336602.0,10.107,10.2633,10.0983,10.1765,336602.0
2017-03-20 11:20:00,11.72,11.75,11.69,11.7,94744.0,10.1765,10.2025,10.1504,10.1591,94744.0
2017-03-20 11:30:00,11.69,11.73,11.68,11.7,108125.0,10.1504,10.1852,10.1418,10.1591,108125.0
2017-03-20 11:40:00,11.69,11.69,11.62,11.63,66315.0,10.1504,10.1504,10.0897,10.0983,66315.0
2017-03-20 11:50:00,11.63,11.68,11.63,11.67,50532.0,10.0983,10.1418,10.0983,10.1331,50532.0
2017-03-20 12:00:00,11.67,11.67,11.62,11.63,44653.0,10.1331,10.1331,10.0897,10.0983,44653.0
2017-03-20 12:10:00,11.63,11.69,11.62,11.69,68749.0,10.0983,10.1504,10.0897,10.1504,68749.0
2017-03-20 12:20:00,11.69,11.71,11.66,11.71,45378.0,10.1504,10.1678,10.1244,10.1678,45378.0
2017-03-20 12:30:00,11.71,11.71,11.63,11.64,64278.0,10.1678,10.1678,10.0983,10.107,64278.0
2017-03-20 12:40:00,11.63,11.66,11.63,11.65,55793.0,10.0983,10.1244,10.0983,10.1157,55793.0
2017-03-20 12:50:00,11.65,11.82,11.65,11.73,197578.0,10.1157,10.2633,10.1157,10.1852,197578.0
2017-03-20 13:00:00,11.72,11.73,11.68,11.69,33562.0,10.1765,10.1852,10.1418,10.1504,33562.0
2017-03-20 13:10:00,11.69,11.7,11.65,11.65,26318.0,10.1504,10.1591,10.1157,10.1157,26318.0
2017-03-20 13:20:00,11.66,11.68,11.64,11.68,37198.0,10.1244,10.1418,10.107,10.1418,37198.0
2017-03-20 13:30:00,11.68,11.69,11.61,11.61,67163.0,10.1418,10.1504,10.081,10.081,67163.0
2017-03-20 13:40:00,11.61,11.64,11.59,11.63,86505.0,10.081,10.107,10.0636,10.0983,86505.0
2017-03-20 13:50:00,11.63,11.64,11.6,11.63,51649.0,10.0983,10.107,10.0723,10.0983,51649.0
2017-03-20 14:00:00,11.63,11.68,11.63,11.68,44193.0,10.0983,10.1418,10.0983,10.1418,44193.0
2017-03-20 14:10:00,11.68,11.71,11.66,11.71,47700.0,10.1418,10.1678,10.1244,10.1678,47700.0
2017-03-20 14:20:00,11.7,11.71,11.65,11.67,53827.0,10.1591,10.1678,10.1157,10.1331,53827.0
2017-03-20 14:30:00,11.66,11.68,11.63,11.64,48025.0,10.1244,10.1418,10.0983,10.107,48025.0
2017-03-20 14:40:00,11.64,11.66,11.62,11.62,23556.0,10.107,10.1244,10.0897,10.0897,23556.0
2017-03-20 14:50:00,11.62,11.65,11.6,11.65,41927.0,10.0897,10.1157,10.0723,10.1157,41927.0
2017-03-20 15:00:00,11.65,11.66,11.6,11.65,43146.0,10.1157,10.1244,10.0723,10.1157,43146.0
2017-03-20 15:10:00,11.65,11.66,11.62,11.62,26022.0,10.1157,10.1244,10.0897,10.0897,26022.0
2017-03-20 15:20:00,11.62,11.67,11.62,11.66,57699.0,10.0897,10.1331,10.0897,10.1244,57699.0
2017-03-20 15:30:00,11.66,11.67,11.65,11.66,47612.0,10.1244,10.1331,10.1157,10.1244,47612.0
2017-03-20 15:40:00,11.66,11.67,11.65,11.66,99222.0,10.1244,10.1331,10.1157,10.1244,99222.0
2017-03-20 15:50:00,11.66,11.67,11.63,11.67,303626.0,10.1244,10.1331,10.0983,10.1331,303626.0
2017-03-21 09:30:00,11.73,11.73,11.56,11.66,66441.0,10.1852,10.1852,10.0376,10.1244,66441.0
2017-03-21 09:40:00,11.66,11.69,11.61,11.63,54781.0,10.1244,10.1504,10.081,10.0983,54781.0
2017-03-21 09:50:00,11.64,11.66,11.58,11.62,38928.0,10.107,10.1244,10.0549,10.0897,38928.0
2017-03-21 10:00:00,11.62,11.62,11.53,11.55,196597.0,10.0897,10.0897,10.0115,10.0289,196597.0
2017-03-21 10:10:00,11.54,11.56,11.47,11.48,83793.0,10.0202,10.0376,9.9594,9.9681,83793.0
2017-03-21 10:20:00,11.48,11.49,11.41,11.44,165112.0,9.9681,9.9768,9.9073,9.9334,165112.0
2017-03-21 10:30:00,11.44,11.46,11.41,11.43,108645.0,9.9334,9.9507,9.9073,9.9247,108645.0
2017-03-21 10:40:00,11.42,11.43,11.37,11.38,137875.0,9.916,9.9247,9.8726,9.8813,137875.0
2017-03-21 10:50:00,11.37,11.38,11.31,11.33,166287.0,9.8726,9.8813,9.8205,9.8378,166287.0
2017-03-21 11:00:00,11.33,11.33,11.28,11.31,139704.0,9.8378,9.8378,9.7944,9.8205,139704.0
2017-03-21 11:10:00,11.31,11.32,11.15,11.18,214413.0,9.8205,9.8292,9.6816,9.7076,214413.0
2017-03-21 11:20:00,11.18,11.26,11.17,11.23,161205.0,9.7076,9.7771,9.6989,9.751,161205.0
2017-03-21 11:30:00,11.22,11.24,11.1,11.1,163721.0,9.7423,9.7597,9.6381,9.6381,163721.0
2017-03-21 11:40:00,11.1,11.12,11.06,11.1,120417.0,9.6381,9.6555,9.6034,9.6381,120417.0
2017-03-21 11:50:00,11.1,11.22,11.08,11.21,139225.0,9.6381,9.7423,9.6208,9.7337,139225.0
2017-03-21 12:00:00,11.21,11.28,11.2,11.28,99703.0,9.7337,9.7944,9.725,9.7944,99703.0
2017-03-21 12:10:00,11.27,11.3,11.25,11.28,38256.0,9.7857,9.8118,9.7684,9.7944,38256.0
2017-03-21 12:20:00,11.29,11.34,11.26,11.33,91629.0,9.8031,9.8465,9.7771,9.8378,91629.0
2017-03-21 12:30:00,11.33,11.36,11.3,11.34,47910.0,9.8378,9.8639,9.8118,9.8465,47910.0
2017-03-21 12:40:00,11.34,11.34,11.28,11.3,42132.0,9.8465,9.8465,9.7944,9.8118,42132.0
2017-03-21 12:50:00,11.3,11.32,11.26,11.29,55373.0,9.8118,9.8292,9.7771,9.8031,55373.0
2017-03-21 13:00:00,11.28,11.31,11.26,11.27,52013.0,9.7944,9.8205,9.7771,9.7857,52013.0
2017-03-21 13:10:00,11.27,11.29,11.23,11.27,41081.0,9.7857,9.8031,9.751,9.7857,41081.0
2017-03-21 13:20:00,11.26,11.27,11.2,11.25,53168.0,9.7771,9.7857,9.725,9.7684,53168.0
2017-03-21 13:30:00,11.25,11.32,11.24,11.27,55249.0,9.7684,9.8292,9.7597,9.7857,55249.0
2017-03-21 13:40:00,11.27,11.28,11.23,11.25,25264.0,9.7857,9.7944,9.751,9.7684,25264.0
2017-03-21 13:50:00,11.26,11.26,11.22,11.24,45930.0,9.7771,9.7771,9.7423,9.7597,45930.0
2017-03-21 14:00:00,11.24,11.31,11.23,11.31,55215.0,9.7597,9.8205,9.751,9.8205,55215.0
2017-03-21 14:10:00,11.31,11.4,11.3,11.38,38065.0,9.8205,9.8986,9.8118,9.8813,38065.0
2017-03-21 14:20:00,11.38,11.4,11.36,11.37,17981.0,9.8813,9.8986,9.8639,9.8726,17981.0
2017-03-21 14:30:00,11.37,11.43,11.37,11.43,47794.0,9.8726,9.9247,9.8726,9.9247,47794.0
2017-03-21 14:40:00,11.42,11.48,11.41,11.48,30883.0,9.916,9.9681,9.9073,9.9681,30883.0
2017-03-21 14:50:00,11.47,11.5,11.47,11.48,46668.0,9.9594,9.9855,9.9594,9.9681,46668.0
2017-03-21 15:00:00,11.48,11.5,11.47,11.49,20695.0,9.9681,9.9855,9.9594,9.9768,20695.0
2017-03-21 15:10:00,11.49,11.49,11.46,11.48,43620.0,9.9768,9.9768,9.9507,9.9681,43620.0
2017-03-21 15:20:00,11.48,11.5,11.48,11.5,47432.0,9.9681,9.9855,9.9681,9.9855,47432.0
2017-03-21 15:30:00,11.49,11.5,11.46,11.46,50136.0,9.9768,9.9855,9.9507,9.9507,50136.0
2017-03-21 15:40:00,11.46,11.46,11.38,11.38,88908.0,9.9507,9.9507,9.8813,9.8813,88908.0
2017-03-21 15:50:00,11.38,11.44,11.38,11.43,264197.0,9.8813,9.9334,9.8813,9.9247,264197.0
2017-03-22 09:30:00,11.33,11.4,11.11,11.19,166344.0,9.8378,9.8986,9.6468,9.7163,166344.0
2017-03-22 09:40:00,11.19,11.26,11.14,11.14,168137.0,9.7163,9.7771,9.6729,9.6729,168137.0
2017-03-22 09:50:00,11.14,11.21,11.07,11.14,155292.0,9.6729,9.7337,9.6121,9.6729,155292.0
2017-03-22 10:00:00,11.14,11.17,11.01,11.03,123716.0,9.6729,9.6989,9.56,9.5774,123716.0
2017-03-22 10:10:00,11.03,11.08,10.99,10.99,234767.0,9.5774,9.6208,9.5426,9.5426,234767.0
2017-03-22 10:20:00,11.0,11.11,10.96,11.07,215968.0,9.5513,9.6468,9.5166,9.6121,215968.0
2017-03-22 10:30:00,11.06,11.12,10.99,11.09,192422.0,9.6034,9.6555,9.5426,9.6295,192422.0
2017-03-22 10:40:00,11.1,11.13,10.99,10.99,239095.0,9.6381,9.6642,9.5426,9.5426,239095.0
2017-03-22 10:50:00,10.99,11.06,10.93,11.04,184093.0,9.5426,9.6034,9.4905,9.586,184093.0
2017-03-22 11:00:00,11.04,11.07,10.98,10.98,163486.0,9.586,9.6121,9.5339,9.5339,163486.0
2017-03-22 11:10:00,10.99,11.0,10.91,10.97,103623.0,9.5426,9.5513,9.4732,9.5253,103623.0
2017-03-22 11:20:00,10.97,11.03,10.94,10.95,101481.0,9.5253,9.5774,9.4992,9.5079,101481.0
2017-03-22 11:30:00,10.96,11.05,10.94,11.04,81786.0,9.5166,9.5947,9.4992,9.586,81786.0
2017-03-22 11:40:00,11.04,11.04,10.95,10.95,73102.0,9.586,9.586,9.5079,9.5079,73102.0
2017-03-22 11:50:00,10.95,10.96,10.92,10.95,89160.0,9.5079,9.5166,9.4818,9.5079,89160.0
2017-03-22 12:00:00,10.95,10.96,10.91,10.93,62425.0,9.5079,9.5166,9.4732,9.4905,62425.0
2017-03-22 12:10:00,10.93,10.95,10.91,10.93,57650.0,9.4905,9.5079,9.4732,9.4905,57650.0
2017-03-22 12:20:00,10.92,10.93,10.89,10.9,142226.0,9.4818,9.4905,9.4558,9.4645,142226.0
2017-03-22 12:30:00,10.9,10.94,10.89,10.92,73480.0,9.4645,9.4992,9.4558,9.4818,73480.0
2017-03-22 12:40:00,10.92,10.95,10.85,10.85,117046.0,9.4818,9.5079,9.4211,9.4211,117046.0
2017-03-22 12:50:00,10.86,10.88,10.85,10.86,51778.0,9.4297,9.4471,9.4211,9.4297,51778.0
2017-03-22 13:00:00,10.86,10.95,10.85,10.92,101617.0,9.4297,9.5079,9.4211,9.4818,101617.0
2017-03-22 13:10:00,10.92,10.94,10.87,10.93,43754.0,9.4818,9.4992,9.4384,9.4905,43754.0
2017-03-22 13:20:00,10.93,10.95,10.9,10.91,55360.0,9.4905,9.5079,9.4645,9.4732,55360.0
2017-03-22 13:30:00,10.9,10.93,10.9,10.93,35587.0,9.4645,9.4905,9.4645,9.4905,35587.0
2017-03-22 13:40:00,10.93,10.94,10.86,10.88,61290.0,9.4905,9.4992,9.4297,9.4471,61290.0
2017-03-22 13:50:00,10.87,10.9,10.84,10.85,142431.0,9.4384,9.4645,9.4124,9.4211,142431.0
2017-03-22 14:00:00,10.84,10.91,10.83,10.91,84573.0,9.4124,9.4732,9.4037,9.4732,84573.0
2017-03-22 14:10:00,10.91,10.95,10.88,10.88,74655.0,9.4732,9.5079,9.4471,9.4471,74655.0
2017-03-22 14:20:00,10.89,10.92,10.87,10.91,39268.0,9.4558,9.4818,9.4384,9.4732,39268.0
2017-03-22 14:30:00,10.91,11.0,10.9,10.99,133955.0,9.4732,9.5513,9.4645,9.5426,133955.0
2017-03-22 14:40:00,11.0,11.02,10.97,11.01,121303.0,9.5513,9.5687,9.5253,9.56,121303.0
2017-03-22 14:50:00,11.0,11.02,10.95,10.96,34280.0,9.5513,9.5687,9.5079,9.5166,34280.0
2017-03-22 15:00:00,10.97,10.98,10.91,10.92,116265.0,9.5253,9.5339,9.4732,9.4818,116265.0
2017-03-22 15:10:00,10.92,10.96,10.91,10.93,111916.0,9.4818,9.5166,9.4732,9.4905,111916.0
2017-03-22 15:20:00,10.94,11.0,10.92,10.97,157001.0,9.4992,9.5513,9.4818,9.5253,157001.0
2017-03-22 15:30:00,10.97,10.99,10.96,10.99,198908.0,9.5253,9.5426,9.5166,9.5426,198908.0
2017-03-22 15:40:00,10.98,11.03,10.97,11.01,189471.0,9.5339,9.5774,9.5253,9.56,189471.0
2017-03-22 15:50:00,11.01,11.07,11.0,11.05,338536.0,9.56,9.6121,9.5513,9.5947,338536.0
2017-03-23 09:30:00,11.06,11.18,11.06,11.18,214651.0,9.6034,9.7076,9.6034,9.7076,214651.0
2017-03-23 09:40:00,11.2,11.32,11.19,11.23,245715.0,9.725,9.8292,9.7163,9.751,245715.0
2017-03-23 09:50:00,11.24,11.26,11.16,11.21,97573.0,9.7597,9.7771,9.6902,9.7337,97573.0
2017-03-23 10:00:00,11.21,11.23,11.14,11.15,60235.0,9.7337,9.751,9.6729,9.6816,60235.0
2017-03-23 10:10:00,11.15,11.22,11.14,11.17,37689.0,9.6816,9.7423,9.6729,9.6989,37689.0
2017-03-23 10:20:00,11.17,11.25,11.16,11.18,53434.0,9.6989,9.7684,9.6902,9.7076,53434.0
2017-03-23 10:30:00,11.19,11.31,11.19,11.29,62215.0,9.7163,9.8205,9.7163,9.8031,62215.0
2017-03-23 10:40:00,11.29,11.29,11.25,11.27,85016.0,9.8031,9.8031,9.7684,9.7857,85016.0
2017-03-23 10:50:00,11.28,11.31,11.27,11.3,70146.0,9.7944,9.8205,9.7857,9.8118,70146.0
2017-03-23 11:00:00,11.3,11.35,11.3,11.34,67572.0,9.8118,9.8552,9.8118,9.8465,67572.0
2017-03-23 11:10:00,11.34,11.39,11.31,11.31,79448.0,9.8465,9.8899,9.8205,9.8205,79448.0
2017-03-23 11:20:00,11.31,11.37,11.29,11.34,43354.0,9.8205,9.8726,9.8031,9.8465,43354.0
2017-03-23 11:30:00,11.34,11.38,11.3,11.34,78168.0,9.8465,9.8813,9.8118,9.8465,78168.0
2017-03-23 11:40:00,11.34,11.34,11.26,11.31,64539.0,9.8465,9.8465,9.7771,9.8205,64539.0
2017-03-23 11:50:00,11.31,11.32,11.27,11.28,37065.0,9.8205,9.8292,9.7857,9.7944,37065.0
2017-03-23 12:00:00,11.28,11.34,11.28,11.3,39156.0,9.7944,9.8465,9.7944,9.8118,39156.0
2017-03-23 12:10:00,11.31,11.34,11.31,11.33,26256.0,9.8205,9.8465,9.8205,9.8378,26256.0
2017-03-23 12:20:00,11.33,11.35,11.31,11.32,24109.0,9.8378,9.8552,9.8205,9.8292,24109.0
2017-03-23 12:30:00,11.32,11.33,11.31,11.33,12159.0,9.8292,9.8378,9.8205,9.8378,12159.0
2017-03-23 12:40:00,11.32,11.36,11.32,11.35,30712.0,9.8292,9.8639,9.8292,9.8552,30712.0
2017-03-23 12:50:00,11.35,11.41,11.35,11.38,51642.0,9.8552,9.9073,9.8552,9.8813,51642.0
2017-03-23 13:00:00,11.37,11.37,11.29,11.3,88184.0,9.8726,9.8726,9.8031,9.8118,88184.0
2017-03-23 13:10:00,11.3,11.33,11.28,11.32,30024.0,9.8118,9.8378,9.7944,9.8292,30024.0
2017-03-23 13:20:00,11.33,11.35,11.33,11.33,25591.0,9.8378,9.8552,9.8378,9.8378,25591.0
2017-03-23 13:30:00,11.34,11.36,11.33,11.34,22474.0,9.8465,9.8639,9.8378,9.8465,22474.0
2017-03-23 13:40:00,11.33,11.36,11.32,11.36,12014.0,9.8378,9.8639,9.8292,9.8639,12014.0
2017-03-23 13:50:00,11.37,11.39,11.34,11.36,31643.0,9.8726,9.8899,9.8465,9.8639,31643.0
2017-03-23 14:00:00,11.35,11.36,11.32,11.36,23653.0,9.8552,9.8639,9.8292,9.8639,23653.0
2017-03-23 14:10:00,11.36,11.37,11.34,11.35,19086.0,9.8639,9.8726,9.8465,9.8552,19086.0
2017-03-23 14:20:00,11.36,11.37,11.34,11.36,24200.0,9.8639,9.8726,9.8465,9.8639,24200.0
2017-03-23 14:30:00,11.35,11.36,11.31,11.35,24947.0,9.8552,9.8639,9.8205,9.8552,24947.0
2017-03-23 14:40:00,11.35,11.35,11.28,11.33,35901.0,9.8552,9.8552,9.7944,9.8378,35901.0
2017-03-23 14:50:00,11.33,11.35,11.32,11.32,29638.0,9.8378,9.8552,9.8292,9.8292,29638.0
2017-03-23 15:00:00,11.32,11.33,11.31,11.32,21515.0,9.8292,9.8378,9.8205,9.8292,21515.0
2017-03-23 15:10:00,11.31,11.31,11.26,11.27,73626.0,9.8205,9.8205,9.7771,9.7857,73626.0
2017-03-23 15:20:00,11.27,11.28,11.24,11.25,90939.0,9.7857,9.7944,9.7597,9.7684,90939.0
2017-03-23 15:30:00,11.25,11.26,11.22,11.25,92210.0,9.7684,9.7771,9.7423,9.7684,92210.0
2017-03-23 15:40:00,11.25,11.28,11.25,11.26,160673.0,9.7684,9.7944,9.7684,9.7771,160673.0
2017-03-23 15:50:00,11.25,11.27,11.23,11.26,227246.0,9.7684,9.7857,9.751,9.7771,227246.0
2017-03-24 09:30:00,11.26,11.33,11.22,11.28,29732.0,9.7771,9.8378,9.7423,9.7944,29732.0
2017-03-24 09:40:00,11.28,11.29,11.15,11.21,33335.0,9.7944,9.8031,9.6816,9.7337,33335.0
2017-03-24 09:50:00,11.21,11.24,11.2,11.21,20675.0,9.7337,9.7597,9.725,9.7337,20675.0
2017-03-24 10:00:00,11.22,11.27,11.22,11.26,32316.0,9.7423,9.7857,9.7423,9.7771,32316.0
2017-03-24 10:10:00,11.25,11.32,11.23,11.28,27776.0,9.7684,9.8292,9.751,9.7944,27776.0
2017-03-24 10:20:00,11.27,11.28,11.23,11.28,18220.0,9.7857,9.7944,9.751,9.7944,18220.0
2017-03-24 10:30:00,11.27,11.29,11.25,11.27,30333.0,9.7857,9.8031,9.7684,9.7857,30333.0
2017-03-24 10:40:00,11.27,11.33,11.26,11.31,37381.0,9.7857,9.8378,9.7771,9.8205,37381.0
2017-03-24 10:50:00,11.31,11.35,11.29,11.33,64997.0,9.8205,9.8552,9.8031,9.8378,64997.0
2017-03-24 11:00:00,11.33,11.36,11.3,11.3,31299.0,9.8378,9.8639,9.8118,9.8118,31299.0
2017-03-24 11:10:00,11.3,11.3,11.25,11.29,29695.0,9.8118,9.8118,9.7684,9.8031,29695.0
2017-03-24 11:20:00,11.29,11.34,11.27,11.34,23869.0,9.8031,9.8465,9.7857,9.8465,23869.0
2017-03-24 11:30:00,11.34,11.43,11.34,11.38,71321.0,9.8465,9.9247,9.8465,9.8813,71321.0
2017-03-24 11:40:00,11.38,11.39,11.34,11.37,43314.0,9.8813,9.8899,9.8465,9.8726,43314.0
2017-03-24 11:50:00,11.37,11.38,11.35,11.38,33640.0,9.8726,9.8813,9.8552,9.8813,33640.0
2017-03-24 12:00:00,11.37,11.42,11.37,11.39,25193.0,9.8726,9.916,9.8726,9.8899,25193.0
2017-03-24 12:10:00,11.39,11.39,11.33,11.34,37427.0,9.8899,9.8899,9.8378,9.8465,37427.0
2017-03-24 12:20:00,11.33,11.35,11.31,11.34,47630.0,9.8378,9.8552,9.8205,9.8465,47630.0
2017-03-24 12:30:00,11.34,11.35,11.33,11.34,25461.0,9.8465,9.8552,9.8378,9.8465,25461.0
2017-03-24 12:40:00,11.34,11.35,11.29,11.33,25680.0,9.8465,9.8552,9.8031,9.8378,25680.0
2017-03-24 12:50:00,11.32,11.33,11.27,11.31,87874.0,9.8292,9.8378,9.7857,9.8205,87874.0
2017-03-24 13:00:00,11.31,11.32,11.29,11.29,26032.0,9.8205,9.8292,9.8031,9.8031,26032.0
2017-03-24 13:10:00,11.3,11.32,11.29,11.29,57224.0,9.8118,9.8292,9.8031,9.8031,57224.0
2017-03-24 13:20:00,11.29,11.36,11.28,11.36,17647.0,9.8031,9.8639,9.7944,9.8639,17647.0
2017-03-24 13:30:00,11.36,11.37,11.33,11.33,18415.0,9.8639,9.8726,9.8378,9.8378,18415.0
2017-03-24 13:40:00,11.33,11.34,11.3,11.32,20300.0,9.8378,9.8465,9.8118,9.8292,20300.0
2017-03-24 13:50:00,11.31,11.32,11.25,11.25,43387.0,9.8205,9.8292,9.7684,9.7684,43387.0
2017-03-24 14:00:00,11.26,11.28,11.25,11.28,31848.0,9.7771,9.7944,9.7684,9.7944,31848.0
2017-03-24 14:10:00,11.28,11.31,11.27,11.31,8903.0,9.7944,9.8205,9.7857,9.8205,8903.0
2017-03-24 14:20:00,11.3,11.32,11.24,11.25,54831.0,9.8118,9.8292,9.7597,9.7684,54831.0
2017-03-24 14:30:00,11.25,11.28,11.24,11.27,24996.0,9.7684,9.7944,9.7597,9.7857,24996.0
2017-03-24 14:40:00,11.28,11.29,11.26,11.27,31557.0,9.7944,9.8031,9.7771,9.7857,31557.0
2017-03-24 14:50:00,11.27,11.28,11.25,11.26,23172.0,9.7857,9.7944,9.7684,9.7771,23172.0
2017-03-24 15:00:00,11.25,11.26,11.2,11.21,57439.0,9.7684,9.7771,9.725,9.7337,57439.0
2017-03-24 15:10:00,11.22,11.25,11.22,11.25,24245.0,9.7423,9.7684,9.7423,9.7684,24245.0
2017-03-24 15:20:00,11.25,11.28,11.22,11.28,47251.0,9.7684,9.7944,9.7423,9.7944,47251.0
2017-03-24 15:30:00,11.27,11.32,11.25,11.32,125861.0,9.7857,9.8292,9.7684,9.8292,125861.0
2017-03-24 15:40:00,11.32,11.35,11.28,11.32,150573.0,9.8292,9.8552,9.7944,9.8292,150573.0
2017-03-24 15:50:00,11.31,11.34,11.31,11.32,174124.0,9.8205,9.8465,9.8205,9.8292,174124.0
2017-03-27 09:30:00,11.2,11.28,11.15,11.27,119216.0,9.725,9.7944,9.6816,9.7857,119216.0
2017-03-27 09:40:00,11.27,11.42,11.25,11.41,253781.0,9.7857,9.916,9.7684,9.9073,253781.0
2017-03-27 09:50:00,11.42,11.53,11.41,11.44,147431.0,9.916,10.0115,9.9073,9.9334,147431.0
2017-03-27 10:00:00,11.43,11.61,11.43,11.58,231758.0,9.9247,10.081,9.9247,10.0549,231758.0
2017-03-27 10:10:00,11.58,11.64,11.57,11.57,126897.0,10.0549,10.107,10.0462,10.0462,126897.0
2017-03-27 10:20:00,11.56,11.63,11.52,11.6,102362.0,10.0376,10.0983,10.0028,10.0723,102362.0
2017-03-27 10:30:00,11.6,11.64,11.58,11.59,82049.0,10.0723,10.107,10.0549,10.0636,82049.0
2017-03-27 10:40:00,11.6,11.67,11.59,11.62,78236.0,10.0723,10.1331,10.0636,10.0897,78236.0
2017-03-27 10:50:00,11.63,11.68,11.63,11.68,67420.0,10.0983,10.1418,10.0983,10.1418,67420.0
2017-03-27 11:00:00,11.67,11.68,11.58,11.61,46418.0,10.1331,10.1418,10.0549,10.081,46418.0
2017-03-27 11:10:00,11.6,11.64,11.58,11.6,47653.0,10.0723,10.107,10.0549,10.0723,47653.0
2017-03-27 11:20:00,11.6,11.66,11.6,11.65,40557.0,10.0723,10.1244,10.0723,10.1157,40557.0
2017-03-27 11:30:00,11.65,11.68,11.61,11.68,48472.0,10.1157,10.1418,10.081,10.1418,48472.0
2017-03-27 11:40:00,11.68,11.74,11.66,11.66,54011.0,10.1418,10.1939,10.1244,10.1244,54011.0
2017-03-27 11:50:00,11.65,11.66,11.61,11.64,57641.0,10.1157,10.1244,10.081,10.107,57641.0
2017-03-27 12:00:00,11.65,11.68,11.63,11.66,26777.0,10.1157,10.1418,10.0983,10.1244,26777.0
2017-03-27 12:10:00,11.66,11.68,11.63,11.64,41753.0,10.1244,10.1418,10.0983,10.107,41753.0
2017-03-27 12:20:00,11.64,11.65,11.61,11.64,23253.0,10.107,10.1157,10.081,10.107,23253.0
2017-03-27 12:30:00,11.63,11.65,11.6,11.6,28672.0,10.0983,10.1157,10.0723,10.0723,28672.0
2017-03-27 12:40:00,11.61,11.62,11.58,11.6,41453.0,10.081,10.0897,10.0549,10.0723,41453.0
2017-03-27 12:50:00,11.6,11.64,11.6,11.61,19071.0,10.0723,10.107,10.0723,10.081,19071.0
2017-03-27 13:00:00,11.62,11.62,11.55,11.58,38472.0,10.0897,10.0897,10.0289,10.0549,38472.0
2017-03-27 13:10:00,11.58,11.58,11.55,11.55,18496.0,10.0549,10.0549,10.0289,10.0289,18496.0
2017-03-27 13:20:00,11.56,11.58,11.55,11.56,21503.0,10.0376,10.0549,10.0289,10.0376,21503.0
2017-03-27 13:30:00,11.57,11.57,11.55,11.56,21645.0,10.0462,10.0462,10.0289,10.0376,21645.0
2017-03-27 13:40:00,11.55,11.57,11.53,11.56,26584.0,10.0289,10.0462,10.0115,10.0376,26584.0
2017-03-27 13:50:00,11.55,11.56,11.47,11.47,74959.0,10.0289,10.0376,9.9594,9.9594,74959.0
2017-03-27 14:00:00,11.48,11.5,11.47,11.47,45467.0,9.9681,9.9855,9.9594,9.9594,45467.0
2017-03-27 14:10:00,11.47,11.49,11.41,11.42,56153.0,9.9594,9.9768,9.9073,9.916,56153.0
2017-03-27 14:20:00,11.42,11.43,11.38,11.43,63437.0,9.916,9.9247,9.8813,9.9247,63437.0
2017-03-27 14:30:00,11.43,11.44,11.41,11.41,19689.0,9.9247,9.9334,9.9073,9.9073,19689.0
2017-03-27 14:40:00,11.41,11.46,11.41,11.45,24934.0,9.9073,9.9507,9.9073,9.942,24934.0
2017-03-27 14:50:00,11.45,11.49,11.44,11.49,28527.0,9.942,9.9768,9.9334,9.9768,28527.0
2017-03-27 15:00:00,11.49,11.53,11.48,11.53,34139.0,9.9768,10.0115,9.9681,10.0115,34139.0
2017-03-27 15:10:00,11.53,11.57,11.52,11.57,19608.0,10.0115,10.0462,10.0028,10.0462,19608.0
2017-03-27 15:20:00,11.57,11.57,11.54,11.54,34134.0,10.0462,10.0462,10.0202,10.0202,34134.0
2017-03-27 15:30:00,11.55,11.57,11.54,11.57,53541.0,10.0289,10.0462,10.0202,10.0462,53541.0
2017-03-27 15:40:00,11.57,11.57,11.55,11.55,78029.0,10.0462,10.0462,10.0289,10.0289,78029.0
2017-03-27 15:50:00,11.55,11.57,11.55,11.56,253489.0,10.0289,10.0462,10.0289,10.0376,253489.0
2017-03-28 09:30:00,11.5,11.74,11.5,11.66,58220.0,9.9855,10.1939,9.9855,10.1244,58220.0
2017-03-28 09:40:00,11.66,11.72,11.56,11.59,75356.0,10.1244,10.1765,10.0376,10.0636,75356.0
2017-03-28 09:50:00,11.6,11.62,11.56,11.6,102848.0,10.0723,10.0897,10.0376,10.0723,102848.0
2017-03-28 10:00:00,11.61,11.67,11.59,11.65,52313.0,10.081,10.1331,10.0636,10.1157,52313.0
2017-03-28 10:10:00,11.65,11.72,11.64,11.71,64037.0,10.1157,10.1765,10.107,10.1678,64037.0
2017-03-28 10:20:00,11.71,11.71,11.65,11.71,66191.0,10.1678,10.1678,10.1157,10.1678,66191.0
2017-03-28 10:30:00,11.71,11.71,11.59,11.63,115608.0,10.1678,10.1678,10.0636,10.0983,115608.0
2017-03-28 10:40:00,11.63,11.7,11.6,11.68,71076.0,10.0983,10.1591,10.0723,10.1418,71076.0
2017-03-28 10:50:00,11.68,11.72,11.66,11.71,47565.0,10.1418,10.1765,10.1244,10.1678,47565.0
2017-03-28 11:00:00,11.71,11.76,11.7,11.71,80734.0,10.1678,10.2112,10.1591,10.1678,80734.0
2017-03-28 11:10:00,11.71,11.73,11.66,11.67,36140.0,10.1678,10.1852,10.1244,10.1331,36140.0
2017-03-28 11:20:00,11.67,11.73,11.64,11.66,46462.0,10.1331,10.1852,10.107,10.1244,46462.0
2017-03-28 11:30:00,11.67,11.76,11.67,11.75,64591.0,10.1331,10.2112,10.1331,10.2025,64591.0
2017-03-28 11:40:00,11.75,11.79,11.72,11.78,60533.0,10.2025,10.2373,10.1765,10.2286,60533.0
2017-03-28 11:50:00,11.78,11.8,11.77,11.79,33309.0,10.2286,10.2459,10.2199,10.2373,33309.0
2017-03-28 12:00:00,11.79,11.82,11.78,11.82,31732.0,10.2373,10.2633,10.2286,10.2633,31732.0
2017-03-28 12:10:00,11.82,11.85,11.79,11.8,100668.0,10.2633,10.2894,10.2373,10.2459,100668.0
2017-03-28 12:20:00,11.8,11.85,11.79,11.82,46687.0,10.2459,10.2894,10.2373,10.2633,46687.0
2017-03-28 12:30:00,11.83,11.83,11.79,11.81,62581.0,10.272,10.272,10.2373,10.2546,62581.0
2017-03-28 12:40:00,11.8,11.83,11.79,11.82,23007.0,10.2459,10.272,10.2373,10.2633,23007.0
2017-03-28 12:50:00,11.81,11.83,11.8,11.82,60991.0,10.2546,10.272,10.2459,10.2633,60991.0
2017-03-28 13:00:00,11.83,11.87,11.83,11.84,37847.0,10.272,10.3067,10.272,10.2807,37847.0
2017-03-28 13:10:00,11.84,11.86,11.81,11.86,41101.0,10.2807,10.298,10.2546,10.298,41101.0
2017-03-28 13:20:00,11.87,11.88,11.83,11.85,30894.0,10.3067,10.3154,10.272,10.2894,30894.0
2017-03-28 13:30:00,11.86,11.87,11.84,11.85,56506.0,10.298,10.3067,10.2807,10.2894,56506.0
2017-03-28 13:40:00,11.85,11.86,11.78,11.79,65657.0,10.2894,10.298,10.2286,10.2373,65657.0
2017-03-28 13:50:00,11.79,11.84,11.79,11.81,25644.0,10.2373,10.2807,10.2373,10.2546,25644.0
2017-03-28 14:00:00,11.81,11.83,11.79,11.83,32824.0,10.2546,10.272,10.2373,10.272,32824.0
2017-03-28 14:10:00,11.83,11.85,11.81,11.82,30017.0,10.272,10.2894,10.2546,10.2633,30017.0
2017-03-28 14:20:00,11.82,11.83,11.8,11.81,23936.0,10.2633,10.272,10.2459,10.2546,23936.0
2017-03-28 14:30:00,11.81,11.82,11.77,11.81,54443.0,10.2546,10.2633,10.2199,10.2546,54443.0
2017-03-28 14:40:00,11.82,11.82,11.78,11.79,31393.0,10.2633,10.2633,10.2286,10.2373,31393.0
2017-03-28 14:50:00,11.79,11.83,11.79,11.8,41719.0,10.2373,10.272,10.2373,10.2459,41719.0
2017-03-28 15:00:00,11.8,11.85,11.79,11.85,30603.0,10.2459,10.2894,10.2373,10.2894,30603.0
2017-03-28 15:10:00,11.84,11.85,11.82,11.83,34420.0,10.2807,10.2894,10.2633,10.272,34420.0
2017-03-28 15:20:00,11.83,11.85,11.81,11.84,40236.0,10.272,10.2894,10.2546,10.2807,40236.0
2017-03-28 15:30:00,11.84,11.87,11.83,11.87,96949.0,10.2807,10.3067,10.272,10.3067,96949.0
2017-03-28 15:40:00,11.87,11.87,11.84,11.87,160945.0,10.3067,10.3067,10.2807,10.3067,160945.0
2017-03-28 15:50:00,11.87,11.88,11.84,11.87,353087.0,10.3067,10.3154,10.2807,10.3067,353087.0
2017-03-29 09:30:00,11.86,12.15,11.85,12.03,280537.0,10.298,10.5499,10.2894,10.4457,280537.0
2017-03-29 09:40:00,12.02,12.15,12.02,12.09,185636.0,10.437,10.5499,10.437,10.4978,185636.0
2017-03-29 09:50:00,12.09,12.2,12.04,12.18,151321.0,10.4978,10.5933,10.4543,10.5759,151321.0
2017-03-29 10:00:00,12.17,12.23,12.13,12.21,128594.0,10.5672,10.6193,10.5325,10.602,128594.0
2017-03-29 10:10:00,12.21,12.27,12.17,12.27,362985.0,10.602,10.6541,10.5672,10.6541,362985.0
2017-03-29 10:20:00,12.27,12.3,12.21,12.3,274868.0,10.6541,10.6801,10.602,10.6801,274868.0
2017-03-29 10:30:00,12.31,12.4,12.31,12.38,270195.0,10.6888,10.7669,10.6888,10.7496,270195.0
2017-03-29 10:40:00,12.39,12.41,12.32,12.33,158926.0,10.7582,10.7756,10.6975,10.7061,158926.0
2017-03-29 10:50:00,12.32,12.32,12.19,12.27,225842.0,10.6975,10.6975,10.5846,10.6541,225842.0
2017-03-29 11:00:00,12.26,12.27,12.17,12.22,74582.0,10.6454,10.6541,10.5672,10.6106,74582.0
2017-03-29 11:10:00,12.23,12.32,12.23,12.27,77064.0,10.6193,10.6975,10.6193,10.6541,77064.0
2017-03-29 11:20:00,12.27,12.29,12.23,12.28,56909.0,10.6541,10.6714,10.6193,10.6627,56909.0
2017-03-29 11:30:00,12.28,12.3,12.25,12.27,63229.0,10.6627,10.6801,10.6367,10.6541,63229.0
2017-03-29 11:40:00,12.26,12.3,12.25,12.3,28873.0,10.6454,10.6801,10.6367,10.6801,28873.0
2017-03-29 11:50:00,12.29,12.3,12.19,12.24,86420.0,10.6714,10.6801,10.5846,10.628,86420.0
2017-03-29 12:00:00,12.24,12.26,12.2,12.2,60927.0,10.628,10.6454,10.5933,10.5933,60927.0
2017-03-29 12:10:00,12.2,12.25,12.2,12.25,69235.0,10.5933,10.6367,10.5933,10.6367,69235.0
2017-03-29 12:20:00,12.25,12.25,12.2,12.21,17872.0,10.6367,10.6367,10.5933,10.602,17872.0
2017-03-29 12:30:00,12.2,12.26,12.19,12.25,28997.0,10.5933,10.6454,10.5846,10.6367,28997.0
2017-03-29 12:40:00,12.25,12.26,12.24,12.25,11580.0,10.6367,10.6454,10.628,10.6367,11580.0
2017-03-29 12:50:00,12.25,12.3,12.25,12.29,38806.0,10.6367,10.6801,10.6367,10.6714,38806.0
2017-03-29 13:00:00,12.29,12.36,12.28,12.33,106795.0,10.6714,10.7322,10.6627,10.7061,106795.0
2017-03-29 13:10:00,12.32,12.34,12.28,12.34,94493.0,10.6975,10.7148,10.6627,10.7148,94493.0
2017-03-29 13:20:00,12.35,12.38,12.32,12.34,62620.0,10.7235,10.7496,10.6975,10.7148,62620.0
2017-03-29 13:30:00,12.35,12.38,12.31,12.37,28801.0,10.7235,10.7496,10.6888,10.7409,28801.0
2017-03-29 13:40:00,12.37,12.4,12.37,12.38,26831.0,10.7409,10.7669,10.7409,10.7496,26831.0
2017-03-29 13:50:00,12.38,12.43,12.37,12.41,87010.0,10.7496,10.793,10.7409,10.7756,87010.0
2017-03-29 14:00:00,12.41,12.41,12.35,12.37,32667.0,10.7756,10.7756,10.7235,10.7409,32667.0
2017-03-29 14:10:00,12.38,12.43,12.37,12.4,59648.0,10.7496,10.793,10.7409,10.7669,59648.0
2017-03-29 14:20:00,12.39,12.41,12.38,12.4,33178.0,10.7582,10.7756,10.7496,10.7669,33178.0
2017-03-29 14:30:00,12.4,12.41,12.36,12.4,59515.0,10.7669,10.7756,10.7322,10.7669,59515.0
2017-03-29 14:40:00,12.41,12.43,12.38,12.42,38871.0,10.7756,10.793,10.7496,10.7843,38871.0
2017-03-29 14:50:00,12.41,12.46,12.41,12.44,77395.0,10.7756,10.819,10.7756,10.8017,77395.0
2017-03-29 15:00:00,12.44,12.44,12.39,12.4,111427.0,10.8017,10.8017,10.7582,10.7669,111427.0
2017-03-29 15:10:00,12.4,12.41,12.36,12.38,78845.0,10.7669,10.7756,10.7322,10.7496,78845.0
2017-03-29 15:20:00,12.38,12.4,12.35,12.37,105726.0,10.7496,10.7669,10.7235,10.7409,105726.0
2017-03-29 15:30:00,12.36,12.38,12.31,12.31,178655.0,10.7322,10.7496,10.6888,10.6888,178655.0
2017-03-29 15:40:00,12.31,12.32,12.29,12.31,212349.0,10.6888,10.6975,10.6714,10.6888,212349.0
2017-03-29 15:50:00,12.32,12.32,12.25,12.28,570669.0,10.6975,10.6975,10.6367,10.6627,570669.0
2017-03-30 09:30:00,12.21,12.35,12.18,12.25,163653.0,10.602,10.7235,10.5759,10.6367,163653.0
2017-03-30 09:40:00,12.24,12.3,12.15,12.23,140578.0,10.628,10.6801,10.5499,10.6193,140578.0
2017-03-30 09:50:00,12.23,12.25,12.15,12.16,123230.0,10.6193,10.6367,10.5499,10.5585,123230.0
2017-03-30 10:00:00,12.15,12.22,12.13,12.17,97229.0,10.5499,10.6106,10.5325,10.5672,97229.0
2017-03-30 10:10:00,12.15,12.2,12.1,12.18,70931.0,10.5499,10.5933,10.5064,10.5759,70931.0
2017-03-30 10:20:00,12.18,12.24,12.15,12.21,58027.0,10.5759,10.628,10.5499,10.602,58027.0
2017-03-30 10:30:00,12.21,12.27,12.17,12.26,128784.0,10.602,10.6541,10.5672,10.6454,128784.0
2017-03-30 10:40:00,12.26,12.35,12.23,12.35,60719.0,10.6454,10.7235,10.6193,10.7235,60719.0
2017-03-30 10:50:00,12.35,12.41,12.35,12.4,85859.0,10.7235,10.7756,10.7235,10.7669,85859.0
2017-03-30 11:00:00,12.4,12.43,12.35,12.36,101076.0,10.7669,10.793,10.7235,10.7322,101076.0
2017-03-30 11:10:00,12.36,12.42,12.35,12.38,51565.0,10.7322,10.7843,10.7235,10.7496,51565.0
2017-03-30 11:20:00,12.38,12.42,12.31,12.31,63446.0,10.7496,10.7843,10.6888,10.6888,63446.0
2017-03-30 11:30:00,12.31,12.31,12.24,12.24,90698.0,10.6888,10.6888,10.628,10.628,90698.0
2017-03-30 11:40:00,12.24,12.27,12.23,12.27,69049.0,10.628,10.6541,10.6193,10.6541,69049.0
2017-03-30 11:50:00,12.27,12.28,12.25,12.26,46462.0,10.6541,10.6627,10.6367,10.6454,46462.0
2017-03-30 12:00:00,12.25,12.28,12.22,12.25,42874.0,10.6367,10.6627,10.6106,10.6367,42874.0
2017-03-30 12:10:00,12.25,12.31,12.25,12.29,41831.0,10.6367,10.6888,10.6367,10.6714,41831.0
2017-03-30 12:20:00,12.28,12.3,12.26,12.29,36954.0,10.6627,10.6801,10.6454,10.6714,36954.0
2017-03-30 12:30:00,12.29,12.31,12.27,12.29,75141.0,10.6714,10.6888,10.6541,10.6714,75141.0
2017-03-30 12:40:00,12.29,12.31,12.28,12.29,44022.0,10.6714,10.6888,10.6627,10.6714,44022.0
2017-03-30 12:50:00,12.29,12.3,12.19,12.21,57167.0,10.6714,10.6801,10.5846,10.602,57167.0
2017-03-30 13:00:00,12.2,12.24,12.2,12.23,42071.0,10.5933,10.628,10.5933,10.6193,42071.0
2017-03-30 13:10:00,12.23,12.27,12.22,12.26,35433.0,10.6193,10.6541,10.6106,10.6454,35433.0
2017-03-30 13:20:00,12.26,12.28,12.22,12.24,28268.0,10.6454,10.6627,10.6106,10.628,28268.0
2017-03-30 13:30:00,12.23,12.26,12.22,12.25,30388.0,10.6193,10.6454,10.6106,10.6367,30388.0
2017-03-30 13:40:00,12.26,12.29,12.25,12.28,75469.0,10.6454,10.6714,10.6367,10.6627,75469.0
2017-03-30 13:50:00,12.28,12.28,12.25,12.27,44383.0,10.6627,10.6627,10.6367,10.6541,44383.0
2017-03-30 14:00:00,12.26,12.27,12.19,12.2,49009.0,10.6454,10.6541,10.5846,10.5933,49009.0
2017-03-30 14:10:00,12.2,12.2,12.18,12.18,42195.0,10.5933,10.5933,10.5759,10.5759,42195.0
2017-03-30 14:20:00,12.19,12.21,12.18,12.21,52530.0,10.5846,10.602,10.5759,10.602,52530.0
2017-03-30 14:30:00,12.21,12.23,12.2,12.21,34565.0,10.602,10.6193,10.5933,10.602,34565.0
2017-03-30 14:40:00,12.22,12.23,12.19,12.2,36247.0,10.6106,10.6193,10.5846,10.5933,36247.0
2017-03-30 14:50:00,12.2,12.21,12.17,12.18,55560.0,10.5933,10.602,10.5672,10.5759,55560.0
2017-03-30 15:00:00,12.17,12.26,12.16,12.26,57757.0,10.5672,10.6454,10.5585,10.6454,57757.0
2017-03-30 15:10:00,12.26,12.27,12.25,12.26,52375.0,10.6454,10.6541,10.6367,10.6454,52375.0
2017-03-30 15:20:00,12.26,12.26,12.18,12.2,117003.0,10.6454,10.6454,10.5759,10.5933,117003.0
2017-03-30 15:30:00,12.2,12.21,12.18,12.2,78098.0,10.5933,10.602,10.5759,10.5933,78098.0
2017-03-30 15:40:00,12.21,12.25,12.2,12.25,99734.0,10.602,10.6367,10.5933,10.6367,99734.0
2017-03-30 15:50:00,12.24,12.26,12.22,12.23,291512.0,10.628,10.6454,10.6106,10.6193,291512.0
2017-03-31 09:30:00,12.24,12.4,12.24,12.36,83506.0,10.628,10.7669,10.628,10.7322,83506.0
2017-03-31 09:40:00,12.35,12.38,12.32,12.35,23591.0,10.7235,10.7496,10.6975,10.7235,23591.0
2017-03-31 09:50:00,12.34,12.35,12.28,12.28,29902.0,10.7148,10.7235,10.6627,10.6627,29902.0
2017-03-31 10:00:00,12.28,12.29,12.24,12.27,48669.0,10.6627,10.6714,10.628,10.6541,48669.0
2017-03-31 10:10:00,12.26,12.26,12.17,12.19,58356.0,10.6454,10.6454,10.5672,10.5846,58356.0
2017-03-31 10:20:00,12.19,12.25,12.16,12.24,49801.0,10.5846,10.6367,10.5585,10.628,49801.0
2017-03-31 10:30:00,12.25,12.29,12.23,12.25,48164.0,10.6367,10.6714,10.6193,10.6367,48164.0
2017-03-31 10:40:00,12.25,12.28,12.22,12.27,18539.0,10.6367,10.6627,10.6106,10.6541,18539.0
2017-03-31 10:50:00,12.26,12.27,12.23,12.25,17606.0,10.6454,10.6541,10.6193,10.6367,17606.0
2017-03-31 11:00:00,12.25,12.28,12.24,12.27,24508.0,10.6367,10.6627,10.628,10.6541,24508.0
2017-03-31 11:10:00,12.26,12.27,12.18,12.19,75352.0,10.6454,10.6541,10.5759,10.5846,75352.0
2017-03-31 11:20:00,12.19,12.2,12.13,12.2,52870.0,10.5846,10.5933,10.5325,10.5933,52870.0
2017-03-31 11:30:00,12.2,12.2,12.12,12.13,57234.0,10.5933,10.5933,10.5238,10.5325,57234.0
2017-03-31 11:40:00,12.13,12.17,12.11,12.17,121270.0,10.5325,10.5672,10.5151,10.5672,121270.0
2017-03-31 11:50:00,12.18,12.18,12.14,12.14,59200.0,10.5759,10.5759,10.5412,10.5412,59200.0
2017-03-31 12:00:00,12.14,12.16,12.12,12.13,54134.0,10.5412,10.5585,10.5238,10.5325,54134.0
2017-03-31 12:10:00,12.13,12.13,12.1,12.13,38534.0,10.5325,10.5325,10.5064,10.5325,38534.0
2017-03-31 12:20:00,12.13,12.13,12.08,12.09,164506.0,10.5325,10.5325,10.4891,10.4978,164506.0
2017-03-31 12:30:00,12.1,12.11,12.08,12.09,43307.0,10.5064,10.5151,10.4891,10.4978,43307.0
2017-03-31 12:40:00,12.08,12.09,12.03,12.03,40579.0,10.4891,10.4978,10.4457,10.4457,40579.0
2017-03-31 12:50:00,12.04,12.05,11.98,11.98,42164.0,10.4543,10.463,10.4022,10.4022,42164.0
2017-03-31 13:00:00,11.98,11.99,11.96,11.99,32540.0,10.4022,10.4109,10.3849,10.4109,32540.0
2017-03-31 13:10:00,11.99,12.06,11.98,12.05,311316.0,10.4109,10.4717,10.4022,10.463,311316.0
2017-03-31 13:20:00,12.05,12.09,12.05,12.08,32418.0,10.463,10.4978,10.463,10.4891,32418.0
2017-03-31 13:30:00,12.08,12.09,12.03,12.03,54853.0,10.4891,10.4978,10.4457,10.4457,54853.0
2017-03-31 13:40:00,12.03,12.04,12.01,12.02,42183.0,10.4457,10.4543,10.4283,10.437,42183.0
2017-03-31 13:50:00,12.02,12.02,11.96,11.97,63400.0,10.437,10.437,10.3849,10.3936,63400.0
2017-03-31 14:00:00,11.96,11.97,11.94,11.96,30193.0,10.3849,10.3936,10.3675,10.3849,30193.0
2017-03-31 14:10:00,11.96,11.96,11.83,11.83,109461.0,10.3849,10.3849,10.272,10.272,109461.0
2017-03-31 14:20:00,11.84,11.9,11.84,11.88,54325.0,10.2807,10.3328,10.2807,10.3154,54325.0
2017-03-31 14:30:00,11.89,11.92,11.85,11.89,76240.0,10.3241,10.3501,10.2894,10.3241,76240.0
2017-03-31 14:40:00,11.89,11.91,11.87,11.88,70847.0,10.3241,10.3415,10.3067,10.3154,70847.0
2017-03-31 14:50:00,11.87,11.87,11.79,11.85,112037.0,10.3067,10.3067,10.2373,10.2894,112037.0
2017-03-31 15:00:00,11.85,11.89,11.84,11.89,72501.0,10.2894,10.3241,10.2807,10.3241,72501.0
2017-03-31 15:10:00,11.9,11.91,11.83,11.88,110825.0,10.3328,10.3415,10.272,10.3154,110825.0
2017-03-31 15:20:00,11.88,11.93,11.88,11.89,77080.0,10.3154,10.3588,10.3154,10.3241,77080.0
2017-03-31 15:30:00,11.89,11.95,11.89,11.91,130411.0,10.3241,10.3762,10.3241,10.3415,130411.0
2017-03-31 15:40:00,11.9,11.92,11.89,11.9,112775.0,10.3328,10.3501,10.3241,10.3328,112775.0
2017-03-31 15:50:00,11.9,11.94,11.88,11.93,470607.0,10.3328,10.3675,10.3154,10.3588,470607.0
2017-04-03 09:30:00,11.9,11.93,11.76,11.78,103549.0,10.3328,10.3588,10.2112,10.2286,103549.0
2017-04-03 09:40:00,11.78,11.8,11.56,11.65,128243.0,10.2286,10.2459,10.0376,10.1157,128243.0
2017-04-03 09:50:00,11.65,11.68,11.57,11.62,95328.0,10.1157,10.1418,10.0462,10.0897,95328.0
2017-04-03 10:00:00,11.61,11.65,11.5,11.52,165951.0,10.081,10.1157,9.9855,10.0028,165951.0
2017-04-03 10:10:00,11.52,11.54,11.46,11.48,194765.0,10.0028,10.0202,9.9507,9.9681,194765.0
2017-04-03 10:20:00,11.48,11.63,11.45,11.62,129445.0,9.9681,10.0983,9.942,10.0897,129445.0
2017-04-03 10:30:00,11.61,11.62,11.48,11.5,95906.0,10.081,10.0897,9.9681,9.9855,95906.0
2017-04-03 10:40:00,11.5,11.54,11.46,11.48,165592.0,9.9855,10.0202,9.9507,9.9681,165592.0
2017-04-03 10:50:00,11.48,11.52,11.47,11.5,41090.0,9.9681,10.0028,9.9594,9.9855,41090.0
2017-04-03 11:00:00,11.5,11.51,11.47,11.48,42751.0,9.9855,9.9941,9.9594,9.9681,42751.0
2017-04-03 11:10:00,11.47,11.48,11.42,11.45,85727.0,9.9594,9.9681,9.916,9.942,85727.0
2017-04-03 11:20:00,11.46,11.48,11.45,11.46,33668.0,9.9507,9.9681,9.942,9.9507,33668.0
2017-04-03 11:30:00,11.46,11.48,11.43,11.46,41067.0,9.9507,9.9681,9.9247,9.9507,41067.0
2017-04-03 11:40:00,11.46,11.47,11.37,11.38,107530.0,9.9507,9.9594,9.8726,9.8813,107530.0
2017-04-03 11:50:00,11.38,11.49,11.37,11.48,42911.0,9.8813,9.9768,9.8726,9.9681,42911.0
2017-04-03 12:00:00,11.48,11.5,11.42,11.46,56562.0,9.9681,9.9855,9.916,9.9507,56562.0
2017-04-03 12:10:00,11.45,11.46,11.4,11.45,33377.0,9.942,9.9507,9.8986,9.942,33377.0
2017-04-03 12:20:00,11.44,11.47,11.42,11.46,53164.0,9.9334,9.9594,9.916,9.9507,53164.0
2017-04-03 12:30:00,11.46,11.47,11.38,11.39,70419.0,9.9507,9.9594,9.8813,9.8899,70419.0
2017-04-03 12:40:00,11.39,11.39,11.36,11.37,41361.0,9.8899,9.8899,9.8639,9.8726,41361.0
2017-04-03 12:50:00,11.38,11.4,11.33,11.4,69454.0,9.8813,9.8986,9.8378,9.8986,69454.0
2017-04-03 13:00:00,11.4,11.43,11.38,11.43,40612.0,9.8986,9.9247,9.8813,9.9247,40612.0
2017-04-03 13:10:00,11.43,11.51,11.42,11.45,55404.0,9.9247,9.9941,9.916,9.942,55404.0
2017-04-03 13:20:00,11.46,11.46,11.39,11.44,46018.0,9.9507,9.9507,9.8899,9.9334,46018.0
2017-04-03 13:30:00,11.45,11.47,11.38,11.39,57583.0,9.942,9.9594,9.8813,9.8899,57583.0
2017-04-03 13:40:00,11.38,11.42,11.37,11.41,43433.0,9.8813,9.916,9.8726,9.9073,43433.0
2017-04-03 13:50:00,11.41,11.44,11.38,11.43,47512.0,9.9073,9.9334,9.8813,9.9247,47512.0
2017-04-03 14:00:00,11.42,11.46,11.38,11.4,45759.0,9.916,9.9507,9.8813,9.8986,45759.0
2017-04-03 14:10:00,11.4,11.41,11.37,11.41,30296.0,9.8986,9.9073,9.8726,9.9073,30296.0
2017-04-03 14:20:00,11.42,11.44,11.41,11.41,41277.0,9.916,9.9334,9.9073,9.9073,41277.0
2017-04-03 14:30:00,11.41,11.43,11.39,11.41,57026.0,9.9073,9.9247,9.8899,9.9073,57026.0
2017-04-03 14:40:00,11.4,11.45,11.4,11.42,61875.0,9.8986,9.942,9.8986,9.916,61875.0
2017-04-03 14:50:00,11.42,11.43,11.38,11.38,52637.0,9.916,9.9247,9.8813,9.8813,52637.0
2017-04-03 15:00:00,11.39,11.43,11.37,11.38,104903.0,9.8899,9.9247,9.8726,9.8813,104903.0
2017-04-03 15:10:00,11.38,11.45,11.38,11.43,51633.0,9.8813,9.942,9.8813,9.9247,51633.0
2017-04-03 15:20:00,11.44,11.45,11.4,11.42,91637.0,9.9334,9.942,9.8986,9.916,91637.0
2017-04-03 15:30:00,11.41,11.42,11.4,11.42,57920.0,9.9073,9.916,9.8986,9.916,57920.0
2017-04-03 15:40:00,11.42,11.43,11.38,11.4,254078.0,9.916,9.9247,9.8813,9.8986,254078.0
2017-04-03 15:50:00,11.41,11.41,11.35,11.36,361896.0,9.9073,9.9073,9.8552,9.8639,361896.0
2017-04-04 09:30:00,11.24,11.26,11.02,11.02,334924.0,9.7597,9.7771,9.5687,9.5687,334924.0
2017-04-04 09:40:00,11.03,11.09,10.9,10.96,377249.0,9.5774,9.6295,9.4645,9.5166,377249.0
2017-04-04 09:50:00,10.96,11.01,10.9,10.97,142602.0,9.5166,9.56,9.4645,9.5253,142602.0
2017-04-04 10:00:00,10.97,10.98,10.87,10.94,231848.0,9.5253,9.5339,9.4384,9.4992,231848.0
2017-04-04 10:10:00,10.94,10.95,10.83,10.83,280853.0,9.4992,9.5079,9.4037,9.4037,280853.0
2017-04-04 10:20:00,10.84,10.95,10.76,10.79,396567.0,9.4124,9.5079,9.3429,9.369,396567.0
2017-04-04 10:30:00,10.78,10.85,10.76,10.81,217017.0,9.3603,9.4211,9.3429,9.3863,217017.0
2017-04-04 10:40:00,10.8,10.88,10.8,10.82,120591.0,9.3776,9.4471,9.3776,9.395,120591.0
2017-04-04 10:50:00,10.83,10.91,10.82,10.91,132937.0,9.4037,9.4732,9.395,9.4732,132937.0
2017-04-04 11:00:00,10.9,10.97,10.86,10.95,111576.0,9.4645,9.5253,9.4297,9.5079,111576.0
2017-04-04 11:10:00,10.94,10.95,10.83,10.84,117441.0,9.4992,9.5079,9.4037,9.4124,117441.0
2017-04-04 11:20:00,10.84,10.91,10.84,10.89,74634.0,9.4124,9.4732,9.4124,9.4558,74634.0
2017-04-04 11:30:00,10.88,10.93,10.85,10.92,72876.0,9.4471,9.4905,9.4211,9.4818,72876.0
2017-04-04 11:40:00,10.91,10.97,10.89,10.91,84820.0,9.4732,9.5253,9.4558,9.4732,84820.0
2017-04-04 11:50:00,10.91,10.91,10.85,10.85,100186.0,9.4732,9.4732,9.4211,9.4211,100186.0
2017-04-04 12:00:00,10.84,10.88,10.82,10.85,73569.0,9.4124,9.4471,9.395,9.4211,73569.0
2017-04-04 12:10:00,10.85,10.87,10.81,10.81,93846.0,9.4211,9.4384,9.3863,9.3863,93846.0
2017-04-04 12:20:00,10.81,10.81,10.75,10.79,180198.0,9.3863,9.3863,9.3342,9.369,180198.0
2017-04-04 12:30:00,10.79,10.83,10.77,10.82,54536.0,9.369,9.4037,9.3516,9.395,54536.0
2017-04-04 12:40:00,10.82,10.83,10.76,10.78,110955.0,9.395,9.4037,9.3429,9.3603,110955.0
2017-04-04 12:50:00,10.77,10.81,10.76,10.8,76831.0,9.3516,9.3863,9.3429,9.3776,76831.0
2017-04-04 13:00:00,10.8,10.83,10.79,10.8,66592.0,9.3776,9.4037,9.369,9.3776,66592.0
2017-04-04 13:10:00,10.81,10.86,10.81,10.84,65184.0,9.3863,9.4297,9.3863,9.4124,65184.0
2017-04-04 13:20:00,10.84,10.86,10.81,10.81,142367.0,9.4124,9.4297,9.3863,9.3863,142367.0
2017-04-04 13:30:00,10.81,10.86,10.79,10.85,68911.0,9.3863,9.4297,9.369,9.4211,68911.0
2017-04-04 13:40:00,10.85,10.87,10.84,10.86,164227.0,9.4211,9.4384,9.4124,9.4297,164227.0
2017-04-04 13:50:00,10.86,10.86,10.84,10.86,55260.0,9.4297,9.4297,9.4124,9.4297,55260.0
2017-04-04 14:00:00,10.86,10.87,10.82,10.87,52400.0,9.4297,9.4384,9.395,9.4384,52400.0
2017-04-04 14:10:00,10.87,10.93,10.86,10.91,93974.0,9.4384,9.4905,9.4297,9.4732,93974.0
2017-04-04 14:20:00,10.9,10.96,10.9,10.91,59715.0,9.4645,9.5166,9.4645,9.4732,59715.0
2017-04-04 14:30:00,10.91,10.94,10.89,10.92,229055.0,9.4732,9.4992,9.4558,9.4818,229055.0
2017-04-04 14:40:00,10.92,10.92,10.83,10.86,35993.0,9.4818,9.4818,9.4037,9.4297,35993.0
2017-04-04 14:50:00,10.85,10.87,10.83,10.84,40349.0,9.4211,9.4384,9.4037,9.4124,40349.0
2017-04-04 15:00:00,10.85,10.9,10.83,10.88,70141.0,9.4211,9.4645,9.4037,9.4471,70141.0
2017-04-04 15:10:00,10.89,10.92,10.88,10.9,70250.0,9.4558,9.4818,9.4471,9.4645,70250.0
2017-04-04 15:20:00,10.91,10.91,10.87,10.88,58823.0,9.4732,9.4732,9.4384,9.4471,58823.0
2017-04-04 15:30:00,10.89,10.89,10.86,10.87,125994.0,9.4558,9.4558,9.4297,9.4384,125994.0
2017-04-04 15:40:00,10.87,10.9,10.87,10.88,196850.0,9.4384,9.4645,9.4384,9.4471,196850.0
2017-04-04 15:50:00,10.88,10.94,10.87,10.92,366135.0,9.4471,9.4992,9.4384,9.4818,366135.0
2017-04-05 09:30:00,10.97,11.03,10.84,10.85,85659.0,9.5253,9.5774,9.4124,9.4211,85659.0
2017-04-05 09:40:00,10.84,10.88,10.79,10.88,101339.0,9.4124,9.4471,9.369,9.4471,101339.0
2017-04-05 09:50:00,10.88,10.96,10.87,10.93,89422.0,9.4471,9.5166,9.4384,9.4905,89422.0
2017-04-05 10:00:00,10.92,11.02,10.9,11.0,97211.0,9.4818,9.5687,9.4645,9.5513,97211.0
2017-04-05 10:10:00,11.01,11.02,10.92,10.94,166967.0,9.56,9.5687,9.4818,9.4992,166967.0
2017-04-05 10:20:00,10.94,10.98,10.93,10.98,131719.0,9.4992,9.5339,9.4905,9.5339,131719.0
2017-04-05 10:30:00,10.97,10.97,10.9,10.93,234261.0,9.5253,9.5253,9.4645,9.4905,234261.0
2017-04-05 10:40:00,10.93,10.95,10.91,10.95,66215.0,9.4905,9.5079,9.4732,9.5079,66215.0
2017-04-05 10:50:00,10.95,10.95,10.81,10.82,87275.0,9.5079,9.5079,9.3863,9.395,87275.0
2017-04-05 11:00:00,10.82,10.82,10.73,10.79,141047.0,9.395,9.395,9.3169,9.369,141047.0
2017-04-05 11:10:00,10.79,10.83,10.75,10.77,81881.0,9.369,9.4037,9.3342,9.3516,81881.0
2017-04-05 11:20:00,10.77,10.77,10.73,10.74,55314.0,9.3516,9.3516,9.3169,9.3255,55314.0
2017-04-05 11:30:00,10.74,10.79,10.72,10.76,74934.0,9.3255,9.369,9.3082,9.3429,74934.0
2017-04-05 11:40:00,10.76,10.86,10.75,10.85,74776.0,9.3429,9.4297,9.3342,9.4211,74776.0
2017-04-05 11:50:00,10.84,10.85,10.8,10.84,38219.0,9.4124,9.4211,9.3776,9.4124,38219.0
2017-04-05 12:00:00,10.84,10.85,10.81,10.81,30711.0,9.4124,9.4211,9.3863,9.3863,30711.0
2017-04-05 12:10:00,10.82,10.83,10.79,10.8,29757.0,9.395,9.4037,9.369,9.3776,29757.0
2017-04-05 12:20:00,10.8,10.83,10.78,10.82,29809.0,9.3776,9.4037,9.3603,9.395,29809.0
2017-04-05 12:30:00,10.82,10.82,10.78,10.81,36828.0,9.395,9.395,9.3603,9.3863,36828.0
2017-04-05 12:40:00,10.82,10.86,10.81,10.85,55625.0,9.395,9.4297,9.3863,9.4211,55625.0
2017-04-05 12:50:00,10.85,10.92,10.85,10.87,62778.0,9.4211,9.4818,9.4211,9.4384,62778.0
2017-04-05 13:00:00,10.87,10.89,10.86,10.88,30586.0,9.4384,9.4558,9.4297,9.4471,30586.0
2017-04-05 13:10:00,10.88,10.88,10.8,10.81,27651.0,9.4471,9.4471,9.3776,9.3863,27651.0
2017-04-05 13:20:00,10.82,10.86,10.81,10.86,25058.0,9.395,9.4297,9.3863,9.4297,25058.0
2017-04-05 13:30:00,10.86,10.89,10.85,10.88,46476.0,9.4297,9.4558,9.4211,9.4471,46476.0
2017-04-05 13:40:00,10.89,10.89,10.84,10.85,31250.0,9.4558,9.4558,9.4124,9.4211,31250.0
2017-04-05 13:50:00,10.84,10.85,10.79,10.82,42985.0,9.4124,9.4211,9.369,9.395,42985.0
2017-04-05 14:00:00,10.81,10.85,10.81,10.84,29899.0,9.3863,9.4211,9.3863,9.4124,29899.0
2017-04-05 14:10:00,10.84,10.85,10.82,10.85,30444.0,9.4124,9.4211,9.395,9.4211,30444.0
2017-04-05 14:20:00,10.85,10.87,10.81,10.83,24995.0,9.4211,9.4384,9.3863,9.4037,24995.0
2017-04-05 14:30:00,10.83,10.83,10.77,10.78,82023.0,9.4037,9.4037,9.3516,9.3603,82023.0
2017-04-05 14:40:00,10.78,10.79,10.75,10.77,102750.0,9.3603,9.369,9.3342,9.3516,102750.0
2017-04-05 14:50:00,10.77,10.78,10.73,10.76,62034.0,9.3516,9.3603,9.3169,9.3429,62034.0
2017-04-05 15:00:00,10.76,10.76,10.65,10.66,166572.0,9.3429,9.3429,9.2474,9.2561,166572.0
2017-04-05 15:10:00,10.65,10.66,10.61,10.64,69477.0,9.2474,9.2561,9.2127,9.2387,69477.0
2017-04-05 15:20:00,10.63,10.64,10.57,10.59,126897.0,9.23,9.2387,9.1779,9.1953,126897.0
2017-04-05 15:30:00,10.58,10.59,10.54,10.57,157749.0,9.1866,9.1953,9.1519,9.1779,157749.0
2017-04-05 15:40:00,10.57,10.63,10.56,10.62,231328.0,9.1779,9.23,9.1693,9.2214,231328.0
2017-04-05 15:50:00,10.62,10.67,10.61,10.63,436585.0,9.2214,9.2648,9.2127,9.23,436585.0
2017-04-06 09:30:00,10.74,10.97,10.71,10.9,282113.0,9.3255,9.5253,9.2995,9.4645,282113.0
2017-04-06 09:40:00,10.88,10.9,10.76,10.76,196105.0,9.4471,9.4645,9.3429,9.3429,196105.0
2017-04-06 09:50:00,10.77,10.96,10.77,10.95,152408.0,9.3516,9.5166,9.3516,9.5079,152408.0
2017-04-06 10:00:00,10.95,11.03,10.93,10.95,238170.0,9.5079,9.5774,9.4905,9.5079,238170.0
2017-04-06 10:10:00,10.96,10.99,10.83,10.87,125784.0,9.5166,9.5426,9.4037,9.4384,125784.0
2017-04-06 10:20:00,10.87,10.91,10.83,10.9,79682.0,9.4384,9.4732,9.4037,9.4645,79682.0
2017-04-06 10:30:00,10.9,10.91,10.82,10.83,79571.0,9.4645,9.4732,9.395,9.4037,79571.0
2017-04-06 10:40:00,10.83,10.84,10.76,10.84,144508.0,9.4037,9.4124,9.3429,9.4124,144508.0
2017-04-06 10:50:00,10.84,10.85,10.79,10.8,54025.0,9.4124,9.4211,9.369,9.3776,54025.0
2017-04-06 11:00:00,10.8,10.85,10.78,10.78,61663.0,9.3776,9.4211,9.3603,9.3603,61663.0
2017-04-06 11:10:00,10.78,10.8,10.72,10.73,70871.0,9.3603,9.3776,9.3082,9.3169,70871.0
2017-04-06 11:20:00,10.73,10.76,10.68,10.76,89677.0,9.3169,9.3429,9.2735,9.3429,89677.0
2017-04-06 11:30:00,10.75,10.76,10.67,10.68,49946.0,9.3342,9.3429,9.2648,9.2735,49946.0
2017-04-06 11:40:00,10.68,10.74,10.67,10.74,30992.0,9.2735,9.3255,9.2648,9.3255,30992.0
2017-04-06 11:50:00,10.75,10.75,10.68,10.69,48587.0,9.3342,9.3342,9.2735,9.2821,48587.0
2017-04-06 12:00:00,10.7,10.73,10.69,10.71,40765.0,9.2908,9.3169,9.2821,9.2995,40765.0
2017-04-06 12:10:00,10.72,10.74,10.7,10.74,50547.0,9.3082,9.3255,9.2908,9.3255,50547.0
2017-04-06 12:20:00,10.74,10.74,10.7,10.71,34194.0,9.3255,9.3255,9.2908,9.2995,34194.0
2017-04-06 12:30:00,10.71,10.72,10.64,10.65,114599.0,9.2995,9.3082,9.2387,9.2474,114599.0
2017-04-06 12:40:00,10.65,10.67,10.6,10.63,105271.0,9.2474,9.2648,9.204,9.23,105271.0
2017-04-06 12:50:00,10.63,10.67,10.63,10.65,115292.0,9.23,9.2648,9.23,9.2474,115292.0
2017-04-06 13:00:00,10.65,10.69,10.64,10.67,48574.0,9.2474,9.2821,9.2387,9.2648,48574.0
2017-04-06 13:10:00,10.68,10.73,10.67,10.71,52848.0,9.2735,9.3169,9.2648,9.2995,52848.0
2017-04-06 13:20:00,10.71,10.73,10.67,10.68,76898.0,9.2995,9.3169,9.2648,9.2735,76898.0
2017-04-06 13:30:00,10.68,10.71,10.67,10.68,50778.0,9.2735,9.2995,9.2648,9.2735,50778.0
2017-04-06 13:40:00,10.67,10.7,10.67,10.68,69309.0,9.2648,9.2908,9.2648,9.2735,69309.0
2017-04-06 13:50:00,10.69,10.7,10.67,10.68,54482.0,9.2821,9.2908,9.2648,9.2735,54482.0
2017-04-06 14:00:00,10.68,10.68,10.63,10.65,76209.0,9.2735,9.2735,9.23,9.2474,76209.0
2017-04-06 14:10:00,10.65,10.66,10.63,10.64,30245.0,9.2474,9.2561,9.23,9.2387,30245.0
2017-04-06 14:20:00,10.64,10.64,10.59,10.59,55159.0,9.2387,9.2387,9.1953,9.1953,55159.0
2017-04-06 14:30:00,10.6,10.62,10.59,10.62,45270.0,9.204,9.2214,9.1953,9.2214,45270.0
2017-04-06 14:40:00,10.62,10.62,10.58,10.59,53279.0,9.2214,9.2214,9.1866,9.1953,53279.0
2017-04-06 14:50:00,10.59,10.62,10.58,10.6,104584.0,9.1953,9.2214,9.1866,9.204,104584.0
2017-04-06 15:00:00,10.6,10.61,10.59,10.61,51502.0,9.204,9.2127,9.1953,9.2127,51502.0
2017-04-06 15:10:00,10.61,10.64,10.6,10.64,40171.0,9.2127,9.2387,9.204,9.2387,40171.0
2017-04-06 15:20:00,10.64,10.64,10.6,10.6,114614.0,9.2387,9.2387,9.204,9.204,114614.0
2017-04-06 15:30:00,10.6,10.61,10.59,10.59,88914.0,9.204,9.2127,9.1953,9.1953,88914.0
2017-04-06 15:40:00,10.59,10.61,10.59,10.61,101814.0,9.1953,9.2127,9.1953,9.2127,101814.0
2017-04-06 15:50:00,10.61,10.63,10.6,10.63,321795.0,9.2127,9.23,9.204,9.23,321795.0
2017-04-07 09:30:00,10.61,10.65,10.5,10.6,105945.0,9.2127,9.2474,9.1172,9.204,105945.0
2017-04-07 09:40:00,10.61,10.63,10.54,10.56,113543.0,9.2127,9.23,9.1519,9.1693,113543.0
2017-04-07 09:50:00,10.55,10.64,10.55,10.64,113106.0,9.1606,9.2387,9.1606,9.2387,113106.0
2017-04-07 10:00:00,10.63,10.67,10.58,10.64,105382.0,9.23,9.2648,9.1866,9.2387,105382.0
2017-04-07 10:10:00,10.64,10.72,10.63,10.68,124553.0,9.2387,9.3082,9.23,9.2735,124553.0
2017-04-07 10:20:00,10.67,10.68,10.64,10.66,53301.0,9.2648,9.2735,9.2387,9.2561,53301.0
2017-04-07 10:30:00,10.66,10.66,10.59,10.63,79375.0,9.2561,9.2561,9.1953,9.23,79375.0
2017-04-07 10:40:00,10.63,10.64,10.6,10.61,46123.0,9.23,9.2387,9.204,9.2127,46123.0
2017-04-07 10:50:00,10.6,10.64,10.59,10.64,57524.0,9.204,9.2387,9.1953,9.2387,57524.0
2017-04-07 11:00:00,10.64,10.65,10.6,10.6,61885.0,9.2387,9.2474,9.204,9.204,61885.0
2017-04-07 11:10:00,10.59,10.67,10.59,10.65,38245.0,9.1953,9.2648,9.1953,9.2474,38245.0
2017-04-07 11:20:00,10.65,10.66,10.59,10.61,66723.0,9.2474,9.2561,9.1953,9.2127,66723.0
2017-04-07 11:30:00,10.61,10.65,10.61,10.63,27561.0,9.2127,9.2474,9.2127,9.23,27561.0
2017-04-07 11:40:00,10.62,10.63,10.56,10.63,38921.0,9.2214,9.23,9.1693,9.23,38921.0
2017-04-07 11:50:00,10.63,10.64,10.62,10.62,17154.0,9.23,9.2387,9.2214,9.2214,17154.0
2017-04-07 12:00:00,10.62,10.63,10.6,10.62,28543.0,9.2214,9.23,9.204,9.2214,28543.0
2017-04-07 12:10:00,10.62,10.64,10.6,10.62,17948.0,9.2214,9.2387,9.204,9.2214,17948.0
2017-04-07 12:20:00,10.62,10.64,10.6,10.6,51214.0,9.2214,9.2387,9.204,9.204,51214.0
2017-04-07 12:30:00,10.6,10.63,10.59,10.62,21796.0,9.204,9.23,9.1953,9.2214,21796.0
2017-04-07 12:40:00,10.62,10.63,10.61,10.63,17057.0,9.2214,9.23,9.2127,9.23,17057.0
2017-04-07 12:50:00,10.63,10.67,10.63,10.67,34145.0,9.23,9.2648,9.23,9.2648,34145.0
2017-04-07 13:00:00,10.67,10.67,10.64,10.65,17473.0,9.2648,9.2648,9.2387,9.2474,17473.0
2017-04-07 13:10:00,10.65,10.65,10.61,10.64,21344.0,9.2474,9.2474,9.2127,9.2387,21344.0
2017-04-07 13:20:00,10.64,10.67,10.62,10.64,50707.0,9.2387,9.2648,9.2214,9.2387,50707.0
2017-04-07 13:30:00,10.65,10.68,10.63,10.65,41400.0,9.2474,9.2735,9.23,9.2474,41400.0
2017-04-07 13:40:00,10.64,10.66,10.63,10.64,25120.0,9.2387,9.2561,9.23,9.2387,25120.0
2017-04-07 13:50:00,10.63,10.65,10.6,10.61,18089.0,9.23,9.2474,9.204,9.2127,18089.0
2017-04-07 14:00:00,10.6,10.63,10.59,10.6,49388.0,9.204,9.23,9.1953,9.204,49388.0
2017-04-07 14:10:00,10.6,10.62,10.59,10.62,24211.0,9.204,9.2214,9.1953,9.2214,24211.0
2017-04-07 14:20:00,10.61,10.62,10.6,10.61,18653.0,9.2127,9.2214,9.204,9.2127,18653.0
2017-04-07 14:30:00,10.61,10.63,10.6,10.61,42388.0,9.2127,9.23,9.204,9.2127,42388.0
2017-04-07 14:40:00,10.6,10.63,10.59,10.63,32468.0,9.204,9.23,9.1953,9.23,32468.0
2017-04-07 14:50:00,10.62,10.63,10.6,10.6,40934.0,9.2214,9.23,9.204,9.204,40934.0
2017-04-07 15:00:00,10.61,10.62,10.6,10.62,30398.0,9.2127,9.2214,9.204,9.2214,30398.0
2017-04-07 15:10:00,10.62,10.63,10.61,10.63,24474.0,9.2214,9.23,9.2127,9.23,24474.0
2017-04-07 15:20:00,10.62,10.64,10.62,10.64,60614.0,9.2214,9.2387,9.2214,9.2387,60614.0
2017-04-07 15:30:00,10.64,10.64,10.61,10.62,63661.0,9.2387,9.2387,9.2127,9.2214,63661.0
2017-04-07 15:40:00,10.62,10.64,10.61,10.63,95034.0,9.2214,9.2387,9.2127,9.23,95034.0
2017-04-07 15:50:00,10.64,10.64,10.61,10.61,270896.0,9.2387,9.2387,9.2127,9.2127,270896.0
2017-04-10 09:30:00,10.7,10.89,10.64,10.87,274125.0,9.2908,9.4558,9.2387,9.4384,274125.0
2017-04-10 09:40:00,10.87,10.99,10.86,10.96,226813.0,9.4384,9.5426,9.4297,9.5166,226813.0
2017-04-10 09:50:00,10.96,11.01,10.92,10.98,196506.0,9.5166,9.56,9.4818,9.5339,196506.0
2017-04-10 10:00:00,10.97,11.15,10.97,11.13,307359.0,9.5253,9.6816,9.5253,9.6642,307359.0
2017-04-10 10:10:00,11.13,11.14,11.0,11.02,178571.0,9.6642,9.6729,9.5513,9.5687,178571.0
2017-04-10 10:20:00,11.02,11.05,10.99,11.0,109224.0,9.5687,9.5947,9.5426,9.5513,109224.0
2017-04-10 10:30:00,11.01,11.08,10.99,11.07,86577.0,9.56,9.6208,9.5426,9.6121,86577.0
2017-04-10 10:40:00,11.06,11.08,11.02,11.03,69991.0,9.6034,9.6208,9.5687,9.5774,69991.0
2017-04-10 10:50:00,11.02,11.05,10.98,11.01,71078.0,9.5687,9.5947,9.5339,9.56,71078.0
2017-04-10 11:00:00,11.01,11.02,10.97,10.98,45843.0,9.56,9.5687,9.5253,9.5339,45843.0
2017-04-10 11:10:00,10.97,11.0,10.95,10.98,84692.0,9.5253,9.5513,9.5079,9.5339,84692.0
2017-04-10 11:20:00,10.97,10.98,10.95,10.97,42015.0,9.5253,9.5339,9.5079,9.5253,42015.0
2017-04-10 11:30:00,10.97,10.99,10.95,10.96,120029.0,9.5253,9.5426,9.5079,9.5166,120029.0
2017-04-10 11:40:00,10.96,10.97,10.91,10.94,58604.0,9.5166,9.5253,9.4732,9.4992,58604.0
2017-04-10 11:50:00,10.94,11.04,10.93,11.03,112320.0,9.4992,9.586,9.4905,9.5774,112320.0
2017-04-10 12:00:00,11.03,11.05,10.99,11.01,75046.0,9.5774,9.5947,9.5426,9.56,75046.0
2017-04-10 12:10:00,11.02,11.03,10.96,10.97,49717.0,9.5687,9.5774,9.5166,9.5253,49717.0
2017-04-10 12:20:00,10.97,10.98,10.96,10.96,25745.0,9.5253,9.5339,9.5166,9.5166,25745.0
2017-04-10 12:30:00,10.96,11.03,10.94,11.02,54171.0,9.5166,9.5774,9.4992,9.5687,54171.0
2017-04-10 12:40:00,11.02,11.02,10.99,11.0,17913.0,9.5687,9.5687,9.5426,9.5513,17913.0
2017-04-10 12:50:00,10.99,11.0,10.97,10.97,20002.0,9.5426,9.5513,9.5253,9.5253,20002.0
2017-04-10 13:00:00,10.97,10.98,10.95,10.96,16556.0,9.5253,9.5339,9.5079,9.5166,16556.0
2017-04-10 13:10:00,10.96,10.97,10.94,10.95,14980.0,9.5166,9.5253,9.4992,9.5079,14980.0
2017-04-10 13:20:00,10.94,10.95,10.88,10.92,35936.0,9.4992,9.5079,9.4471,9.4818,35936.0
2017-04-10 13:30:00,10.92,10.98,10.91,10.96,21611.0,9.4818,9.5339,9.4732,9.5166,21611.0
2017-04-10 13:40:00,10.95,10.95,10.91,10.93,9912.0,9.5079,9.5079,9.4732,9.4905,9912.0
2017-04-10 13:50:00,10.93,10.94,10.9,10.93,22143.0,9.4905,9.4992,9.4645,9.4905,22143.0
2017-04-10 14:00:00,10.93,10.95,10.89,10.92,29264.0,9.4905,9.5079,9.4558,9.4818,29264.0
2017-04-10 14:10:00,10.93,10.94,10.92,10.93,12291.0,9.4905,9.4992,9.4818,9.4905,12291.0
2017-04-10 14:20:00,10.93,10.95,10.9,10.9,23416.0,9.4905,9.5079,9.4645,9.4645,23416.0
2017-04-10 14:30:00,10.9,10.96,10.89,10.93,35493.0,9.4645,9.5166,9.4558,9.4905,35493.0
2017-04-10 14:40:00,10.94,10.95,10.91,10.94,33616.0,9.4992,9.5079,9.4732,9.4992,33616.0
2017-04-10 14:50:00,10.94,10.99,10.93,10.98,42124.0,9.4992,9.5426,9.4905,9.5339,42124.0
2017-04-10 15:00:00,10.97,10.98,10.93,10.94,30142.0,9.5253,9.5339,9.4905,9.4992,30142.0
2017-04-10 15:10:00,10.94,10.96,10.93,10.95,18700.0,9.4992,9.5166,9.4905,9.5079,18700.0
2017-04-10 15:20:00,10.94,10.95,10.89,10.93,56854.0,9.4992,9.5079,9.4558,9.4905,56854.0
2017-04-10 15:30:00,10.93,10.95,10.91,10.95,67826.0,9.4905,9.5079,9.4732,9.5079,67826.0
2017-04-10 15:40:00,10.94,10.95,10.92,10.92,69491.0,9.4992,9.5079,9.4818,9.4818,69491.0
2017-04-10 15:50:00,10.92,10.93,10.92,10.93,183197.0,9.4818,9.4905,9.4818,9.4905,183197.0
2017-04-11 09:30:00,10.93,10.95,10.78,10.87,93844.0,9.4905,9.5079,9.3603,9.4384,93844.0
2017-04-11 09:40:00,10.86,10.93,10.84,10.87,85515.0,9.4297,9.4905,9.4124,9.4384,85515.0
2017-04-11 09:50:00,10.88,10.92,10.85,10.92,167426.0,9.4471,9.4818,9.4211,9.4818,167426.0
2017-04-11 10:00:00,10.92,10.92,10.84,10.86,100656.0,9.4818,9.4818,9.4124,9.4297,100656.0
2017-04-11 10:10:00,10.85,10.87,10.8,10.81,42922.0,9.4211,9.4384,9.3776,9.3863,42922.0
2017-04-11 10:20:00,10.8,10.82,10.77,10.81,65894.0,9.3776,9.395,9.3516,9.3863,65894.0
2017-04-11 10:30:00,10.8,10.81,10.75,10.79,53730.0,9.3776,9.3863,9.3342,9.369,53730.0
2017-04-11 10:40:00,10.78,10.84,10.77,10.82,94426.0,9.3603,9.4124,9.3516,9.395,94426.0
2017-04-11 10:50:00,10.82,10.82,10.77,10.8,45516.0,9.395,9.395,9.3516,9.3776,45516.0
2017-04-11 11:00:00,10.81,10.88,10.8,10.83,75330.0,9.3863,9.4471,9.3776,9.4037,75330.0
2017-04-11 11:10:00,10.83,10.86,10.81,10.86,31709.0,9.4037,9.4297,9.3863,9.4297,31709.0
2017-04-11 11:20:00,10.85,10.88,10.83,10.85,39863.0,9.4211,9.4471,9.4037,9.4211,39863.0
2017-04-11 11:30:00,10.86,10.92,10.85,10.9,41874.0,9.4297,9.4818,9.4211,9.4645,41874.0
2017-04-11 11:40:00,10.9,10.98,10.88,10.97,61600.0,9.4645,9.5339,9.4471,9.5253,61600.0
2017-04-11 11:50:00,10.97,10.99,10.9,10.92,85938.0,9.5253,9.5426,9.4645,9.4818,85938.0
2017-04-11 12:00:00,10.92,10.93,10.9,10.92,26615.0,9.4818,9.4905,9.4645,9.4818,26615.0
2017-04-11 12:10:00,10.92,10.98,10.91,10.96,35135.0,9.4818,9.5339,9.4732,9.5166,35135.0
2017-04-11 12:20:00,10.96,10.99,10.93,10.96,29990.0,9.5166,9.5426,9.4905,9.5166,29990.0
2017-04-11 12:30:00,10.96,11.02,10.96,11.01,60124.0,9.5166,9.5687,9.5166,9.56,60124.0
2017-04-11 12:40:00,11.0,11.05,10.98,11.04,47877.0,9.5513,9.5947,9.5339,9.586,47877.0
2017-04-11 12:50:00,11.04,11.06,11.03,11.03,47804.0,9.586,9.6034,9.5774,9.5774,47804.0
2017-04-11 13:00:00,11.03,11.1,11.01,11.05,53223.0,9.5774,9.6381,9.56,9.5947,53223.0
2017-04-11 13:10:00,11.06,11.07,11.02,11.06,34830.0,9.6034,9.6121,9.5687,9.6034,34830.0
2017-04-11 13:20:00,11.06,11.06,11.01,11.03,32088.0,9.6034,9.6034,9.56,9.5774,32088.0
2017-04-11 13:30:00,11.02,11.03,10.99,11.03,31298.0,9.5687,9.5774,9.5426,9.5774,31298.0
2017-04-11 13:40:00,11.02,11.02,10.99,10.99,16793.0,9.5687,9.5687,9.5426,9.5426,16793.0
2017-04-11 13:50:00,10.99,11.04,10.99,11.04,31227.0,9.5426,9.586,9.5426,9.586,31227.0
2017-04-11 14:00:00,11.04,11.05,11.01,11.03,28805.0,9.586,9.5947,9.56,9.5774,28805.0
2017-04-11 14:10:00,11.02,11.05,10.99,11.04,52970.0,9.5687,9.5947,9.5426,9.586,52970.0
2017-04-11 14:20:00,11.04,11.15,11.03,11.15,177517.0,9.586,9.6816,9.5774,9.6816,177517.0
2017-04-11 14:30:00,11.14,11.2,11.13,11.19,171945.0,9.6729,9.725,9.6642,9.7163,171945.0
2017-04-11 14:40:00,11.19,11.27,11.19,11.23,201723.0,9.7163,9.7857,9.7163,9.751,201723.0
2017-04-11 14:50:00,11.22,11.23,11.19,11.19,59070.0,9.7423,9.751,9.7163,9.7163,59070.0
2017-04-11 15:00:00,11.19,11.23,11.17,11.23,96516.0,9.7163,9.751,9.6989,9.751,96516.0
2017-04-11 15:10:00,11.22,11.23,11.2,11.21,53641.0,9.7423,9.751,9.725,9.7337,53641.0
2017-04-11 15:20:00,11.21,11.25,11.21,11.25,56960.0,9.7337,9.7684,9.7337,9.7684,56960.0
2017-04-11 15:30:00,11.25,11.25,11.24,11.25,29929.0,9.7684,9.7684,9.7597,9.7684,29929.0
2017-04-11 15:40:00,11.25,11.26,11.23,11.23,145768.0,9.7684,9.7771,9.751,9.751,145768.0
2017-04-11 15:50:00,11.23,11.24,11.22,11.24,270833.0,9.751,9.7597,9.7423,9.7597,270833.0
2017-04-12 09:30:00,11.22,11.22,11.07,11.09,48470.0,9.7423,9.7423,9.6121,9.6295,48470.0
2017-04-12 09:40:00,11.1,11.25,11.1,11.22,113222.0,9.6381,9.7684,9.6381,9.7423,113222.0
2017-04-12 09:50:00,11.23,11.3,11.18,11.25,90663.0,9.751,9.8118,9.7076,9.7684,90663.0
2017-04-12 10:00:00,11.24,11.29,11.21,11.22,62455.0,9.7597,9.8031,9.7337,9.7423,62455.0
2017-04-12 10:10:00,11.23,11.23,11.18,11.18,34687.0,9.751,9.751,9.7076,9.7076,34687.0
2017-04-12 10:20:00,11.19,11.22,11.16,11.19,42083.0,9.7163,9.7423,9.6902,9.7163,42083.0
2017-04-12 10:30:00,11.2,11.23,11.17,11.18,37092.0,9.725,9.751,9.6989,9.7076,37092.0
2017-04-12 10:40:00,11.17,11.18,11.11,11.15,33999.0,9.6989,9.7076,9.6468,9.6816,33999.0
2017-04-12 10:50:00,11.15,11.17,11.11,11.14,29574.0,9.6816,9.6989,9.6468,9.6729,29574.0
2017-04-12 11:00:00,11.14,11.17,11.11,11.16,31022.0,9.6729,9.6989,9.6468,9.6902,31022.0
2017-04-12 11:10:00,11.16,11.16,11.09,11.12,28822.0,9.6902,9.6902,9.6295,9.6555,28822.0
2017-04-12 11:20:00,11.12,11.17,11.09,11.16,27054.0,9.6555,9.6989,9.6295,9.6902,27054.0
2017-04-12 11:30:00,11.16,11.16,11.11,11.13,15605.0,9.6902,9.6902,9.6468,9.6642,15605.0
2017-04-12 11:40:00,11.13,11.16,11.11,11.16,30848.0,9.6642,9.6902,9.6468,9.6902,30848.0
2017-04-12 11:50:00,11.15,11.16,11.12,11.14,35716.0,9.6816,9.6902,9.6555,9.6729,35716.0
2017-04-12 12:00:00,11.15,11.19,11.14,11.16,25064.0,9.6816,9.7163,9.6729,9.6902,25064.0
2017-04-12 12:10:00,11.17,11.21,11.16,11.17,20927.0,9.6989,9.7337,9.6902,9.6989,20927.0
2017-04-12 12:20:00,11.17,11.17,11.12,11.14,23291.0,9.6989,9.6989,9.6555,9.6729,23291.0
2017-04-12 12:30:00,11.14,11.16,11.12,11.14,15549.0,9.6729,9.6902,9.6555,9.6729,15549.0
2017-04-12 12:40:00,11.15,11.18,11.12,11.17,18401.0,9.6816,9.7076,9.6555,9.6989,18401.0
2017-04-12 12:50:00,11.17,11.17,11.12,11.15,18404.0,9.6989,9.6989,9.6555,9.6816,18404.0
2017-04-12 13:00:00,11.16,11.2,11.15,11.19,27462.0,9.6902,9.725,9.6816,9.7163,27462.0
2017-04-12 13:10:00,11.19,11.21,11.18,11.18,24119.0,9.7163,9.7337,9.7076,9.7076,24119.0
2017-04-12 13:20:00,11.18,11.19,11.16,11.18,13687.0,9.7076,9.7163,9.6902,9.7076,13687.0
2017-04-12 13:30:00,11.18,11.21,11.16,11.2,18115.0,9.7076,9.7337,9.6902,9.725,18115.0
2017-04-12 13:40:00,11.2,11.22,11.18,11.19,19353.0,9.725,9.7423,9.7076,9.7163,19353.0
2017-04-12 13:50:00,11.19,11.2,11.17,11.19,24222.0,9.7163,9.725,9.6989,9.7163,24222.0
2017-04-12 14:00:00,11.19,11.19,11.17,11.17,20061.0,9.7163,9.7163,9.6989,9.6989,20061.0
2017-04-12 14:10:00,11.17,11.18,11.15,11.17,17958.0,9.6989,9.7076,9.6816,9.6989,17958.0
2017-04-12 14:20:00,11.18,11.18,11.15,11.17,17165.0,9.7076,9.7076,9.6816,9.6989,17165.0
2017-04-12 14:30:00,11.17,11.18,11.15,11.15,25561.0,9.6989,9.7076,9.6816,9.6816,25561.0
2017-04-12 14:40:00,11.15,11.2,11.14,11.17,47860.0,9.6816,9.725,9.6729,9.6989,47860.0
2017-04-12 14:50:00,11.18,11.2,11.15,11.18,35782.0,9.7076,9.725,9.6816,9.7076,35782.0
2017-04-12 15:00:00,11.18,11.18,11.15,11.17,29454.0,9.7076,9.7076,9.6816,9.6989,29454.0
2017-04-12 15:10:00,11.17,11.18,11.12,11.14,44167.0,9.6989,9.7076,9.6555,9.6729,44167.0
2017-04-12 15:20:00,11.13,11.18,11.12,11.14,43390.0,9.6642,9.7076,9.6555,9.6729,43390.0
2017-04-12 15:30:00,11.15,11.15,11.12,11.14,57436.0,9.6816,9.6816,9.6555,9.6729,57436.0
2017-04-12 15:40:00,11.14,11.15,11.13,11.13,64576.0,9.6729,9.6816,9.6642,9.6642,64576.0
2017-04-12 15:50:00,11.13,11.14,11.12,11.13,167097.0,9.6642,9.6729,9.6555,9.6642,167097.0
2017-04-13 09:30:00,11.13,11.17,11.06,11.11,54103.0,9.6642,9.6989,9.6034,9.6468,54103.0
2017-04-13 09:40:00,11.09,11.09,10.97,10.97,62137.0,9.6295,9.6295,9.5253,9.5253,62137.0
2017-04-13 09:50:00,10.97,11.07,10.97,11.02,59352.0,9.5253,9.6121,9.5253,9.5687,59352.0
2017-04-13 10:00:00,11.01,11.02,10.91,10.93,95383.0,9.56,9.5687,9.4732,9.4905,95383.0
2017-04-13 10:10:00,10.92,10.97,10.87,10.9,54016.0,9.4818,9.5253,9.4384,9.4645,54016.0
2017-04-13 10:20:00,10.91,10.93,10.82,10.83,91766.0,9.4732,9.4905,9.395,9.4037,91766.0
2017-04-13 10:30:00,10.82,10.86,10.81,10.83,47015.0,9.395,9.4297,9.3863,9.4037,47015.0
2017-04-13 10:40:00,10.83,10.85,10.81,10.84,27634.0,9.4037,9.4211,9.3863,9.4124,27634.0
2017-04-13 10:50:00,10.84,10.86,10.81,10.83,46293.0,9.4124,9.4297,9.3863,9.4037,46293.0
2017-04-13 11:00:00,10.84,10.84,10.81,10.82,38498.0,9.4124,9.4124,9.3863,9.395,38498.0
2017-04-13 11:10:00,10.83,10.86,10.82,10.84,22416.0,9.4037,9.4297,9.395,9.4124,22416.0
2017-04-13 11:20:00,10.84,10.87,10.8,10.8,82894.0,9.4124,9.4384,9.3776,9.3776,82894.0
2017-04-13 11:30:00,10.81,10.86,10.8,10.84,30229.0,9.3863,9.4297,9.3776,9.4124,30229.0
2017-04-13 11:40:00,10.83,10.86,10.83,10.86,25528.0,9.4037,9.4297,9.4037,9.4297,25528.0
2017-04-13 11:50:00,10.85,10.9,10.85,10.88,25387.0,9.4211,9.4645,9.4211,9.4471,25387.0
2017-04-13 12:00:00,10.86,10.88,10.8,10.82,67042.0,9.4297,9.4471,9.3776,9.395,67042.0
2017-04-13 12:10:00,10.82,10.83,10.77,10.77,119855.0,9.395,9.4037,9.3516,9.3516,119855.0
2017-04-13 12:20:00,10.78,10.79,10.75,10.79,60812.0,9.3603,9.369,9.3342,9.369,60812.0
2017-04-13 12:30:00,10.78,10.8,10.73,10.77,82921.0,9.3603,9.3776,9.3169,9.3516,82921.0
2017-04-13 12:40:00,10.76,10.76,10.74,10.75,26125.0,9.3429,9.3429,9.3255,9.3342,26125.0
2017-04-13 12:50:00,10.75,10.79,10.75,10.77,42661.0,9.3342,9.369,9.3342,9.3516,42661.0
2017-04-13 13:00:00,10.77,10.77,10.73,10.76,41256.0,9.3516,9.3516,9.3169,9.3429,41256.0
2017-04-13 13:10:00,10.77,10.78,10.74,10.78,31871.0,9.3516,9.3603,9.3255,9.3603,31871.0
2017-04-13 13:20:00,10.78,10.78,10.75,10.78,33716.0,9.3603,9.3603,9.3342,9.3603,33716.0
2017-04-13 13:30:00,10.79,10.81,10.78,10.8,27820.0,9.369,9.3863,9.3603,9.3776,27820.0
2017-04-13 13:40:00,10.81,10.82,10.78,10.79,59297.0,9.3863,9.395,9.3603,9.369,59297.0
2017-04-13 13:50:00,10.79,10.79,10.77,10.79,9381.0,9.369,9.369,9.3516,9.369,9381.0
2017-04-13 14:00:00,10.79,10.83,10.77,10.83,32377.0,9.369,9.4037,9.3516,9.4037,32377.0
2017-04-13 14:10:00,10.84,10.84,10.81,10.84,30573.0,9.4124,9.4124,9.3863,9.4124,30573.0
2017-04-13 14:20:00,10.85,10.88,10.84,10.88,46531.0,9.4211,9.4471,9.4124,9.4471,46531.0
2017-04-13 14:30:00,10.88,10.9,10.87,10.88,33588.0,9.4471,9.4645,9.4384,9.4471,33588.0
2017-04-13 14:40:00,10.87,10.93,10.87,10.93,28567.0,9.4384,9.4905,9.4384,9.4905,28567.0
2017-04-13 14:50:00,10.93,10.94,10.91,10.94,26240.0,9.4905,9.4992,9.4732,9.4992,26240.0
2017-04-13 15:00:00,10.94,10.95,10.92,10.93,32645.0,9.4992,9.5079,9.4818,9.4905,32645.0
2017-04-13 15:10:00,10.92,10.93,10.9,10.91,39549.0,9.4818,9.4905,9.4645,9.4732,39549.0
2017-04-13 15:20:00,10.91,10.91,10.85,10.85,71966.0,9.4732,9.4732,9.4211,9.4211,71966.0
2017-04-13 15:30:00,10.85,10.86,10.83,10.84,43120.0,9.4211,9.4297,9.4037,9.4124,43120.0
2017-04-13 15:40:00,10.83,10.85,10.81,10.84,100398.0,9.4037,9.4211,9.3863,9.4124,100398.0
2017-04-13 15:50:00,10.84,10.84,10.81,10.82,273789.0,9.4124,9.4124,9.3863,9.395,273789.0
2017-04-17 09:30:00,10.83,10.95,10.73,10.73,50125.0,9.4037,9.5079,9.3169,9.3169,50125.0
2017-04-17 09:40:00,10.73,10.81,10.64,10.76,144607.0,9.3169,9.3863,9.2387,9.3429,144607.0
2017-04-17 09:50:00,10.76,10.8,10.75,10.75,45369.0,9.3429,9.3776,9.3342,9.3342,45369.0
2017-04-17 10:00:00,10.75,10.77,10.72,10.73,25817.0,9.3342,9.3516,9.3082,9.3169,25817.0
2017-04-17 10:10:00,10.72,10.73,10.67,10.68,69994.0,9.3082,9.3169,9.2648,9.2735,69994.0
2017-04-17 10:20:00,10.67,10.71,10.64,10.7,119615.0,9.2648,9.2995,9.2387,9.2908,119615.0
2017-04-17 10:30:00,10.7,10.78,10.7,10.77,78658.0,9.2908,9.3603,9.2908,9.3516,78658.0
2017-04-17 10:40:00,10.77,10.77,10.67,10.71,36470.0,9.3516,9.3516,9.2648,9.2995,36470.0
2017-04-17 10:50:00,10.71,10.79,10.7,10.75,127306.0,9.2995,9.369,9.2908,9.3342,127306.0
2017-04-17 11:00:00,10.75,10.76,10.73,10.75,19119.0,9.3342,9.3429,9.3169,9.3342,19119.0
2017-04-17 11:10:00,10.75,10.78,10.72,10.75,38272.0,9.3342,9.3603,9.3082,9.3342,38272.0
2017-04-17 11:20:00,10.76,10.76,10.72,10.73,18465.0,9.3429,9.3429,9.3082,9.3169,18465.0
2017-04-17 11:30:00,10.73,10.73,10.69,10.69,18638.0,9.3169,9.3169,9.2821,9.2821,18638.0
2017-04-17 11:40:00,10.7,10.7,10.65,10.67,34727.0,9.2908,9.2908,9.2474,9.2648,34727.0
2017-04-17 11:50:00,10.66,10.71,10.66,10.67,46804.0,9.2561,9.2995,9.2561,9.2648,46804.0
2017-04-17 12:00:00,10.67,10.69,10.66,10.67,27973.0,9.2648,9.2821,9.2561,9.2648,27973.0
2017-04-17 12:10:00,10.67,10.72,10.67,10.71,31327.0,9.2648,9.3082,9.2648,9.2995,31327.0
2017-04-17 12:20:00,10.7,10.75,10.7,10.73,39198.0,9.2908,9.3342,9.2908,9.3169,39198.0
2017-04-17 12:30:00,10.73,10.74,10.7,10.71,12461.0,9.3169,9.3255,9.2908,9.2995,12461.0
2017-04-17 12:40:00,10.71,10.76,10.71,10.75,25713.0,9.2995,9.3429,9.2995,9.3342,25713.0
2017-04-17 12:50:00,10.75,10.78,10.74,10.77,13644.0,9.3342,9.3603,9.3255,9.3516,13644.0
2017-04-17 13:00:00,10.76,10.78,10.74,10.78,27075.0,9.3429,9.3603,9.3255,9.3603,27075.0
2017-04-17 13:10:00,10.78,10.8,10.76,10.79,28138.0,9.3603,9.3776,9.3429,9.369,28138.0
2017-04-17 13:20:00,10.79,10.81,10.78,10.8,19498.0,9.369,9.3863,9.3603,9.3776,19498.0
2017-04-17 13:30:00,10.81,10.82,10.78,10.81,29704.0,9.3863,9.395,9.3603,9.3863,29704.0
2017-04-17 13:40:00,10.8,10.83,10.79,10.83,21962.0,9.3776,9.4037,9.369,9.4037,21962.0
2017-04-17 13:50:00,10.82,10.82,10.8,10.8,17055.0,9.395,9.395,9.3776,9.3776,17055.0
2017-04-17 14:00:00,10.81,10.82,10.79,10.8,17068.0,9.3863,9.395,9.369,9.3776,17068.0
2017-04-17 14:10:00,10.8,10.82,10.79,10.79,15920.0,9.3776,9.395,9.369,9.369,15920.0
2017-04-17 14:20:00,10.79,10.82,10.79,10.8,15011.0,9.369,9.395,9.369,9.3776,15011.0
2017-04-17 14:30:00,10.8,10.81,10.79,10.8,11429.0,9.3776,9.3863,9.369,9.3776,11429.0
2017-04-17 14:40:00,10.8,10.84,10.79,10.84,44438.0,9.3776,9.4124,9.369,9.4124,44438.0
2017-04-17 14:50:00,10.84,10.84,10.81,10.83,20831.0,9.4124,9.4124,9.3863,9.4037,20831.0
2017-04-17 15:00:00,10.82,10.85,10.81,10.85,31168.0,9.395,9.4211,9.3863,9.4211,31168.0
2017-04-17 15:10:00,10.84,10.89,10.83,10.88,58815.0,9.4124,9.4558,9.4037,9.4471,58815.0
2017-04-17 15:20:00,10.88,10.92,10.88,10.9,67977.0,9.4471,9.4818,9.4471,9.4645,67977.0
2017-04-17 15:30:00,10.9,10.93,10.89,10.93,63381.0,9.4645,9.4905,9.4558,9.4905,63381.0
2017-04-17 15:40:00,10.93,10.95,10.92,10.95,65404.0,9.4905,9.5079,9.4818,9.5079,65404.0
2017-04-17 15:50:00,10.95,10.96,10.93,10.95,160321.0,9.5079,9.5166,9.4905,9.5079,160321.0
2017-04-18 09:30:00,11.06,11.08,10.81,10.82,84950.0,9.6034,9.6208,9.3863,9.395,84950.0
2017-04-18 09:40:00,10.82,10.9,10.78,10.88,75242.0,9.395,9.4645,9.3603,9.4471,75242.0
2017-04-18 09:50:00,10.88,10.98,10.86,10.96,43914.0,9.4471,9.5339,9.4297,9.5166,43914.0
2017-04-18 10:00:00,10.97,10.99,10.9,10.94,46507.0,9.5253,9.5426,9.4645,9.4992,46507.0
2017-04-18 10:10:00,10.94,10.94,10.85,10.86,23278.0,9.4992,9.4992,9.4211,9.4297,23278.0
2017-04-18 10:20:00,10.86,10.88,10.85,10.86,14777.0,9.4297,9.4471,9.4211,9.4297,14777.0
2017-04-18 10:30:00,10.87,10.96,10.87,10.95,44859.0,9.4384,9.5166,9.4384,9.5079,44859.0
2017-04-18 10:40:00,10.96,10.96,10.91,10.95,47324.0,9.5166,9.5166,9.4732,9.5079,47324.0
2017-04-18 10:50:00,10.95,10.96,10.92,10.96,18249.0,9.5079,9.5166,9.4818,9.5166,18249.0
2017-04-18 11:00:00,10.96,10.96,10.91,10.95,23204.0,9.5166,9.5166,9.4732,9.5079,23204.0
2017-04-18 11:10:00,10.95,10.96,10.94,10.95,23449.0,9.5079,9.5166,9.4992,9.5079,23449.0
2017-04-18 11:20:00,10.94,11.02,10.94,11.0,43913.0,9.4992,9.5687,9.4992,9.5513,43913.0
2017-04-18 11:30:00,11.0,11.02,10.96,10.97,36047.0,9.5513,9.5687,9.5166,9.5253,36047.0
2017-04-18 11:40:00,10.97,10.98,10.94,10.95,18650.0,9.5253,9.5339,9.4992,9.5079,18650.0
2017-04-18 11:50:00,10.95,10.98,10.91,10.91,37588.0,9.5079,9.5339,9.4732,9.4732,37588.0
2017-04-18 12:00:00,10.91,10.94,10.89,10.91,20711.0,9.4732,9.4992,9.4558,9.4732,20711.0
2017-04-18 12:10:00,10.9,10.95,10.9,10.94,25402.0,9.4645,9.5079,9.4645,9.4992,25402.0
2017-04-18 12:20:00,10.94,10.95,10.93,10.94,14840.0,9.4992,9.5079,9.4905,9.4992,14840.0
2017-04-18 12:30:00,10.93,10.96,10.93,10.94,471702.0,9.4905,9.5166,9.4905,9.4992,471702.0
2017-04-18 12:40:00,10.94,10.95,10.93,10.94,12205.0,9.4992,9.5079,9.4905,9.4992,12205.0
2017-04-18 12:50:00,10.94,10.95,10.89,10.89,46299.0,9.4992,9.5079,9.4558,9.4558,46299.0
2017-04-18 13:00:00,10.88,10.91,10.88,10.91,20649.0,9.4471,9.4732,9.4471,9.4732,20649.0
2017-04-18 13:10:00,10.9,10.95,10.9,10.95,18988.0,9.4645,9.5079,9.4645,9.5079,18988.0
2017-04-18 13:20:00,10.95,11.01,10.94,11.01,26314.0,9.5079,9.56,9.4992,9.56,26314.0
2017-04-18 13:30:00,11.0,11.01,10.96,10.97,26238.0,9.5513,9.56,9.5166,9.5253,26238.0
2017-04-18 13:40:00,10.98,11.03,10.97,11.02,26697.0,9.5339,9.5774,9.5253,9.5687,26697.0
2017-04-18 13:50:00,11.03,11.04,11.0,11.01,35522.0,9.5774,9.586,9.5513,9.56,35522.0
2017-04-18 14:00:00,11.01,11.08,11.0,11.08,107952.0,9.56,9.6208,9.5513,9.6208,107952.0
2017-04-18 14:10:00,11.08,11.13,11.07,11.13,40032.0,9.6208,9.6642,9.6121,9.6642,40032.0
2017-04-18 14:20:00,11.13,11.14,11.07,11.08,45008.0,9.6642,9.6729,9.6121,9.6208,45008.0
2017-04-18 14:30:00,11.07,11.11,11.07,11.1,46581.0,9.6121,9.6468,9.6121,9.6381,46581.0
2017-04-18 14:40:00,11.1,11.12,11.06,11.07,46407.0,9.6381,9.6555,9.6034,9.6121,46407.0
2017-04-18 14:50:00,11.07,11.07,11.04,11.05,15248.0,9.6121,9.6121,9.586,9.5947,15248.0
2017-04-18 15:00:00,11.05,11.05,11.01,11.05,34577.0,9.5947,9.5947,9.56,9.5947,34577.0
2017-04-18 15:10:00,11.05,11.05,11.02,11.04,33438.0,9.5947,9.5947,9.5687,9.586,33438.0
2017-04-18 15:20:00,11.03,11.06,11.03,11.05,35772.0,9.5774,9.6034,9.5774,9.5947,35772.0
2017-04-18 15:30:00,11.05,11.07,11.04,11.05,62030.0,9.5947,9.6121,9.586,9.5947,62030.0
2017-04-18 15:40:00,11.05,11.09,11.05,11.09,116655.0,9.5947,9.6295,9.5947,9.6295,116655.0
2017-04-18 15:50:00,11.09,11.09,11.03,11.04,311133.0,9.6295,9.6295,9.5774,9.586,311133.0
2017-04-19 09:30:00,11.07,11.2,11.07,11.13,49748.0,9.6121,9.725,9.6121,9.6642,49748.0
2017-04-19 09:40:00,11.12,11.14,11.05,11.07,58435.0,9.6555,9.6729,9.5947,9.6121,58435.0
2017-04-19 09:50:00,11.07,11.17,11.07,11.16,99443.0,9.6121,9.6989,9.6121,9.6902,99443.0
2017-04-19 10:00:00,11.16,11.17,11.13,11.14,36756.0,9.6902,9.6989,9.6642,9.6729,36756.0
2017-04-19 10:10:00,11.14,11.23,11.13,11.2,39153.0,9.6729,9.751,9.6642,9.725,39153.0
2017-04-19 10:20:00,11.21,11.22,11.17,11.17,48337.0,9.7337,9.7423,9.6989,9.6989,48337.0
2017-04-19 10:30:00,11.18,11.21,11.14,11.21,49594.0,9.7076,9.7337,9.6729,9.7337,49594.0
2017-04-19 10:40:00,11.22,11.22,11.18,11.19,63454.0,9.7423,9.7423,9.7076,9.7163,63454.0
2017-04-19 10:50:00,11.18,11.24,11.17,11.21,47888.0,9.7076,9.7597,9.6989,9.7337,47888.0
2017-04-19 11:00:00,11.22,11.28,11.22,11.24,62192.0,9.7423,9.7944,9.7423,9.7597,62192.0
2017-04-19 11:10:00,11.24,11.25,11.22,11.22,42904.0,9.7597,9.7684,9.7423,9.7423,42904.0
2017-04-19 11:20:00,11.23,11.24,11.18,11.2,31672.0,9.751,9.7597,9.7076,9.725,31672.0
2017-04-19 11:30:00,11.2,11.26,11.19,11.26,41855.0,9.725,9.7771,9.7163,9.7771,41855.0
2017-04-19 11:40:00,11.26,11.26,11.19,11.19,24844.0,9.7771,9.7771,9.7163,9.7163,24844.0
2017-04-19 11:50:00,11.2,11.22,11.16,11.19,35397.0,9.725,9.7423,9.6902,9.7163,35397.0
2017-04-19 12:00:00,11.19,11.22,11.16,11.16,26200.0,9.7163,9.7423,9.6902,9.6902,26200.0
2017-04-19 12:10:00,11.15,11.17,11.13,11.16,7200.0,9.6816,9.6989,9.6642,9.6902,7200.0
2017-04-19 12:20:00,11.17,11.18,11.14,11.16,24564.0,9.6989,9.7076,9.6729,9.6902,24564.0
2017-04-19 12:30:00,11.16,11.17,11.15,11.16,12052.0,9.6902,9.6989,9.6816,9.6902,12052.0
2017-04-19 12:40:00,11.16,11.16,11.12,11.13,32935.0,9.6902,9.6902,9.6555,9.6642,32935.0
2017-04-19 12:50:00,11.13,11.17,11.13,11.14,21335.0,9.6642,9.6989,9.6642,9.6729,21335.0
2017-04-19 13:00:00,11.13,11.14,11.1,11.13,26611.0,9.6642,9.6729,9.6381,9.6642,26611.0
2017-04-19 13:10:00,11.13,11.14,11.08,11.09,45522.0,9.6642,9.6729,9.6208,9.6295,45522.0
2017-04-19 13:20:00,11.09,11.19,11.09,11.16,37914.0,9.6295,9.7163,9.6295,9.6902,37914.0
2017-04-19 13:30:00,11.17,11.2,11.17,11.19,15149.0,9.6989,9.725,9.6989,9.7163,15149.0
2017-04-19 13:40:00,11.2,11.22,11.19,11.2,30823.0,9.725,9.7423,9.7163,9.725,30823.0
2017-04-19 13:50:00,11.19,11.23,11.17,11.17,38739.0,9.7163,9.751,9.6989,9.6989,38739.0
2017-04-19 14:00:00,11.18,11.21,11.16,11.18,35555.0,9.7076,9.7337,9.6902,9.7076,35555.0
2017-04-19 14:10:00,11.17,11.18,11.13,11.14,51758.0,9.6989,9.7076,9.6642,9.6729,51758.0
2017-04-19 14:20:00,11.14,11.17,11.12,11.17,39102.0,9.6729,9.6989,9.6555,9.6989,39102.0
2017-04-19 14:30:00,11.16,11.16,11.14,11.16,11466.0,9.6902,9.6902,9.6729,9.6902,11466.0
2017-04-19 14:40:00,11.16,11.16,11.12,11.12,51785.0,9.6902,9.6902,9.6555,9.6555,51785.0
2017-04-19 14:50:00,11.12,11.15,11.1,11.12,28107.0,9.6555,9.6816,9.6381,9.6555,28107.0
2017-04-19 15:00:00,11.13,11.14,11.1,11.11,32574.0,9.6642,9.6729,9.6381,9.6468,32574.0
2017-04-19 15:10:00,11.12,11.12,11.1,11.12,16915.0,9.6555,9.6555,9.6381,9.6555,16915.0
2017-04-19 15:20:00,11.12,11.13,11.08,11.09,32058.0,9.6555,9.6642,9.6208,9.6295,32058.0
2017-04-19 15:30:00,11.09,11.11,11.08,11.11,47531.0,9.6295,9.6468,9.6208,9.6468,47531.0
2017-04-19 15:40:00,11.11,11.14,11.1,11.12,83589.0,9.6468,9.6729,9.6381,9.6555,83589.0
2017-04-19 15:50:00,11.13,11.13,11.09,11.11,153669.0,9.6642,9.6642,9.6295,9.6468,153669.0
2017-04-20 09:30:00,11.23,11.53,11.21,11.5,279731.0,9.751,10.0115,9.7337,9.9855,279731.0
2017-04-20 09:40:00,11.5,11.7,11.49,11.67,399818.0,9.9855,10.1591,9.9768,10.1331,399818.0
2017-04-20 09:50:00,11.67,11.78,11.6,11.72,418678.0,10.1331,10.2286,10.0723,10.1765,418678.0
2017-04-20 10:00:00,11.72,11.78,11.64,11.7,307042.0,10.1765,10.2286,10.107,10.1591,307042.0
2017-04-20 10:10:00,11.7,11.77,11.67,11.7,241277.0,10.1591,10.2199,10.1331,10.1591,241277.0
2017-04-20 10:20:00,11.7,11.75,11.66,11.69,208516.0,10.1591,10.2025,10.1244,10.1504,208516.0
2017-04-20 10:30:00,11.69,11.77,11.68,11.74,270674.0,10.1504,10.2199,10.1418,10.1939,270674.0
2017-04-20 10:40:00,11.75,11.83,11.74,11.79,219117.0,10.2025,10.272,10.1939,10.2373,219117.0
2017-04-20 10:50:00,11.78,11.81,11.73,11.75,87065.0,10.2286,10.2546,10.1852,10.2025,87065.0
2017-04-20 11:00:00,11.75,11.81,11.7,11.8,77115.0,10.2025,10.2546,10.1591,10.2459,77115.0
2017-04-20 11:10:00,11.81,11.83,11.75,11.83,74169.0,10.2546,10.272,10.2025,10.272,74169.0
2017-04-20 11:20:00,11.82,11.88,11.79,11.87,118234.0,10.2633,10.3154,10.2373,10.3067,118234.0
2017-04-20 11:30:00,11.86,11.97,11.86,11.94,139605.0,10.298,10.3936,10.298,10.3675,139605.0
2017-04-20 11:40:00,11.94,11.97,11.92,11.94,180787.0,10.3675,10.3936,10.3501,10.3675,180787.0
2017-04-20 11:50:00,11.94,11.94,11.86,11.93,114827.0,10.3675,10.3675,10.298,10.3588,114827.0
2017-04-20 12:00:00,11.93,11.93,11.89,11.93,84945.0,10.3588,10.3588,10.3241,10.3588,84945.0
2017-04-20 12:10:00,11.93,12.02,11.9,11.98,273212.0,10.3588,10.437,10.3328,10.4022,273212.0
2017-04-20 12:20:00,11.98,11.98,11.85,11.89,79844.0,10.4022,10.4022,10.2894,10.3241,79844.0
2017-04-20 12:30:00,11.89,11.9,11.85,11.86,151192.0,10.3241,10.3328,10.2894,10.298,151192.0
2017-04-20 12:40:00,11.85,11.87,11.8,11.81,70223.0,10.2894,10.3067,10.2459,10.2546,70223.0
2017-04-20 12:50:00,11.82,11.82,11.75,11.78,54728.0,10.2633,10.2633,10.2025,10.2286,54728.0
2017-04-20 13:00:00,11.78,11.81,11.74,11.79,109518.0,10.2286,10.2546,10.1939,10.2373,109518.0
2017-04-20 13:10:00,11.79,11.82,11.7,11.7,159073.0,10.2373,10.2633,10.1591,10.1591,159073.0
2017-04-20 13:20:00,11.71,11.78,11.7,11.78,94162.0,10.1678,10.2286,10.1591,10.2286,94162.0
2017-04-20 13:30:00,11.78,11.78,11.74,11.76,74081.0,10.2286,10.2286,10.1939,10.2112,74081.0
2017-04-20 13:40:00,11.75,11.76,11.7,11.71,42156.0,10.2025,10.2112,10.1591,10.1678,42156.0
2017-04-20 13:50:00,11.72,11.73,11.69,11.7,77673.0,10.1765,10.1852,10.1504,10.1591,77673.0
2017-04-20 14:00:00,11.71,11.78,11.71,11.76,84128.0,10.1678,10.2286,10.1678,10.2112,84128.0
2017-04-20 14:10:00,11.76,11.77,11.74,11.75,30265.0,10.2112,10.2199,10.1939,10.2025,30265.0
2017-04-20 14:20:00,11.76,11.76,11.7,11.7,45407.0,10.2112,10.2112,10.1591,10.1591,45407.0
2017-04-20 14:30:00,11.71,11.74,11.7,11.72,44652.0,10.1678,10.1939,10.1591,10.1765,44652.0
2017-04-20 14:40:00,11.72,11.74,11.69,11.73,36826.0,10.1765,10.1939,10.1504,10.1852,36826.0
2017-04-20 14:50:00,11.74,11.75,11.71,11.71,32682.0,10.1939,10.2025,10.1678,10.1678,32682.0
2017-04-20 15:00:00,11.71,11.74,11.69,11.74,36649.0,10.1678,10.1939,10.1504,10.1939,36649.0
2017-04-20 15:10:00,11.74,11.74,11.69,11.7,72059.0,10.1939,10.1939,10.1504,10.1591,72059.0
2017-04-20 15:20:00,11.7,11.72,11.67,11.71,115715.0,10.1591,10.1765,10.1331,10.1678,115715.0
2017-04-20 15:30:00,11.72,11.73,11.7,11.73,163636.0,10.1765,10.1852,10.1591,10.1852,163636.0
2017-04-20 15:40:00,11.73,11.76,11.72,11.73,105633.0,10.1852,10.2112,10.1765,10.1852,105633.0
2017-04-20 15:50:00,11.73,11.76,11.69,11.7,383714.0,10.1852,10.2112,10.1504,10.1591,383714.0
2017-04-21 09:30:00,11.69,11.69,11.5,11.59,142832.0,10.1504,10.1504,9.9855,10.0636,142832.0
2017-04-21 09:40:00,11.6,11.64,11.53,11.55,202104.0,10.0723,10.107,10.0115,10.0289,202104.0
2017-04-21 09:50:00,11.55,11.57,11.43,11.44,110432.0,10.0289,10.0462,9.9247,9.9334,110432.0
2017-04-21 10:00:00,11.44,11.48,11.37,11.39,175705.0,9.9334,9.9681,9.8726,9.8899,175705.0
2017-04-21 10:10:00,11.39,11.42,11.37,11.38,137482.0,9.8899,9.916,9.8726,9.8813,137482.0
2017-04-21 10:20:00,11.38,11.43,11.35,11.38,79000.0,9.8813,9.9247,9.8552,9.8813,79000.0
2017-04-21 10:30:00,11.37,11.4,11.35,11.37,51640.0,9.8726,9.8986,9.8552,9.8726,51640.0
2017-04-21 10:40:00,11.36,11.46,11.34,11.46,84437.0,9.8639,9.9507,9.8465,9.9507,84437.0
2017-04-21 10:50:00,11.47,11.47,11.4,11.42,76210.0,9.9594,9.9594,9.8986,9.916,76210.0
2017-04-21 11:00:00,11.42,11.47,11.42,11.46,42682.0,9.916,9.9594,9.916,9.9507,42682.0
2017-04-21 11:10:00,11.46,11.54,11.44,11.52,43241.0,9.9507,10.0202,9.9334,10.0028,43241.0
2017-04-21 11:20:00,11.52,11.55,11.48,11.52,68603.0,10.0028,10.0289,9.9681,10.0028,68603.0
2017-04-21 11:30:00,11.52,11.52,11.46,11.5,48347.0,10.0028,10.0028,9.9507,9.9855,48347.0
2017-04-21 11:40:00,11.5,11.52,11.48,11.52,46080.0,9.9855,10.0028,9.9681,10.0028,46080.0
2017-04-21 11:50:00,11.51,11.54,11.49,11.53,32003.0,9.9941,10.0202,9.9768,10.0115,32003.0
2017-04-21 12:00:00,11.52,11.53,11.51,11.52,18914.0,10.0028,10.0115,9.9941,10.0028,18914.0
2017-04-21 12:10:00,11.52,11.56,11.52,11.54,45127.0,10.0028,10.0376,10.0028,10.0202,45127.0
2017-04-21 12:20:00,11.54,11.56,11.53,11.55,28066.0,10.0202,10.0376,10.0115,10.0289,28066.0
2017-04-21 12:30:00,11.55,11.57,11.55,11.55,12172.0,10.0289,10.0462,10.0289,10.0289,12172.0
2017-04-21 12:40:00,11.55,11.61,11.55,11.6,68003.0,10.0289,10.081,10.0289,10.0723,68003.0
2017-04-21 12:50:00,11.6,11.63,11.6,11.61,21310.0,10.0723,10.0983,10.0723,10.081,21310.0
2017-04-21 13:00:00,11.61,11.62,11.58,11.59,22920.0,10.081,10.0897,10.0549,10.0636,22920.0
2017-04-21 13:10:00,11.59,11.6,11.55,11.58,109778.0,10.0636,10.0723,10.0289,10.0549,109778.0
2017-04-21 13:20:00,11.58,11.6,11.56,11.58,21144.0,10.0549,10.0723,10.0376,10.0549,21144.0
2017-04-21 13:30:00,11.59,11.63,11.59,11.6,35777.0,10.0636,10.0983,10.0636,10.0723,35777.0
2017-04-21 13:40:00,11.6,11.61,11.57,11.58,30242.0,10.0723,10.081,10.0462,10.0549,30242.0
2017-04-21 13:50:00,11.58,11.66,11.58,11.63,57197.0,10.0549,10.1244,10.0549,10.0983,57197.0
2017-04-21 14:00:00,11.63,11.64,11.61,11.61,12637.0,10.0983,10.107,10.081,10.081,12637.0
2017-04-21 14:10:00,11.62,11.65,11.61,11.63,14204.0,10.0897,10.1157,10.081,10.0983,14204.0
2017-04-21 14:20:00,11.63,11.69,11.63,11.66,33370.0,10.0983,10.1504,10.0983,10.1244,33370.0
2017-04-21 14:30:00,11.65,11.67,11.63,11.63,16152.0,10.1157,10.1331,10.0983,10.0983,16152.0
2017-04-21 14:40:00,11.63,11.69,11.61,11.67,39234.0,10.0983,10.1504,10.081,10.1331,39234.0
2017-04-21 14:50:00,11.67,11.67,11.64,11.64,25922.0,10.1331,10.1331,10.107,10.107,25922.0
2017-04-21 15:00:00,11.64,11.65,11.61,11.62,32318.0,10.107,10.1157,10.081,10.0897,32318.0
2017-04-21 15:10:00,11.62,11.65,11.61,11.65,34571.0,10.0897,10.1157,10.081,10.1157,34571.0
2017-04-21 15:20:00,11.65,11.66,11.63,11.66,90998.0,10.1157,10.1244,10.0983,10.1244,90998.0
2017-04-21 15:30:00,11.65,11.66,11.64,11.66,40390.0,10.1157,10.1244,10.107,10.1244,40390.0
2017-04-21 15:40:00,11.66,11.68,11.65,11.67,78621.0,10.1244,10.1418,10.1157,10.1331,78621.0
2017-04-21 15:50:00,11.67,11.68,11.66,11.67,168912.0,10.1331,10.1418,10.1244,10.1331,168912.0
2017-04-24 09:30:00,11.82,11.94,11.79,11.9,252842.0,10.2633,10.3675,10.2373,10.3328,252842.0
2017-04-24 09:40:00,11.9,11.91,11.83,11.84,147106.0,10.3328,10.3415,10.272,10.2807,147106.0
2017-04-24 09:50:00,11.85,11.87,11.75,11.77,110367.0,10.2894,10.3067,10.2025,10.2199,110367.0
2017-04-24 10:00:00,11.78,11.86,11.77,11.86,108830.0,10.2286,10.298,10.2199,10.298,108830.0
2017-04-24 10:10:00,11.86,11.91,11.81,11.91,129730.0,10.298,10.3415,10.2546,10.3415,129730.0
2017-04-24 10:20:00,11.9,11.91,11.87,11.9,64702.0,10.3328,10.3415,10.3067,10.3328,64702.0
2017-04-24 10:30:00,11.89,11.9,11.75,11.76,68604.0,10.3241,10.3328,10.2025,10.2112,68604.0
2017-04-24 10:40:00,11.76,11.77,11.72,11.75,50672.0,10.2112,10.2199,10.1765,10.2025,50672.0
2017-04-24 10:50:00,11.75,11.81,11.73,11.8,66068.0,10.2025,10.2546,10.1852,10.2459,66068.0
2017-04-24 11:00:00,11.8,11.82,11.78,11.78,93691.0,10.2459,10.2633,10.2286,10.2286,93691.0
2017-04-24 11:10:00,11.79,11.81,11.76,11.8,64547.0,10.2373,10.2546,10.2112,10.2459,64547.0
2017-04-24 11:20:00,11.81,11.82,11.78,11.78,21450.0,10.2546,10.2633,10.2286,10.2286,21450.0
2017-04-24 11:30:00,11.78,11.84,11.76,11.84,42078.0,10.2286,10.2807,10.2112,10.2807,42078.0
2017-04-24 11:40:00,11.83,11.84,11.81,11.81,38072.0,10.272,10.2807,10.2546,10.2546,38072.0
2017-04-24 11:50:00,11.81,11.86,11.8,11.85,53422.0,10.2546,10.298,10.2459,10.2894,53422.0
2017-04-24 12:00:00,11.86,11.89,11.85,11.87,43691.0,10.298,10.3241,10.2894,10.3067,43691.0
2017-04-24 12:10:00,11.87,11.9,11.83,11.85,34136.0,10.3067,10.3328,10.272,10.2894,34136.0
2017-04-24 12:20:00,11.85,11.88,11.84,11.88,26820.0,10.2894,10.3154,10.2807,10.3154,26820.0
2017-04-24 12:30:00,11.87,11.9,11.87,11.9,26489.0,10.3067,10.3328,10.3067,10.3328,26489.0
2017-04-24 12:40:00,11.9,11.94,11.9,11.92,64435.0,10.3328,10.3675,10.3328,10.3501,64435.0
2017-04-24 12:50:00,11.93,11.95,11.9,11.93,47665.0,10.3588,10.3762,10.3328,10.3588,47665.0
2017-04-24 13:00:00,11.94,11.95,11.9,11.92,41479.0,10.3675,10.3762,10.3328,10.3501,41479.0
2017-04-24 13:10:00,11.92,11.94,11.9,11.94,47026.0,10.3501,10.3675,10.3328,10.3675,47026.0
2017-04-24 13:20:00,11.94,11.96,11.91,11.95,47433.0,10.3675,10.3849,10.3415,10.3762,47433.0
2017-04-24 13:30:00,11.94,11.97,11.93,11.94,31708.0,10.3675,10.3936,10.3588,10.3675,31708.0
2017-04-24 13:40:00,11.95,11.95,11.91,11.92,16616.0,10.3762,10.3762,10.3415,10.3501,16616.0
2017-04-24 13:50:00,11.92,11.96,11.91,11.93,35421.0,10.3501,10.3849,10.3415,10.3588,35421.0
2017-04-24 14:00:00,11.94,11.95,11.91,11.93,27996.0,10.3675,10.3762,10.3415,10.3588,27996.0
2017-04-24 14:10:00,11.93,11.97,11.92,11.96,41802.0,10.3588,10.3936,10.3501,10.3849,41802.0
2017-04-24 14:20:00,11.96,12.0,11.95,11.99,55828.0,10.3849,10.4196,10.3762,10.4109,55828.0
2017-04-24 14:30:00,11.99,12.0,11.98,12.0,54484.0,10.4109,10.4196,10.4022,10.4196,54484.0
2017-04-24 14:40:00,12.0,12.06,11.99,12.03,77636.0,10.4196,10.4717,10.4109,10.4457,77636.0
2017-04-24 14:50:00,12.03,12.03,11.98,12.0,38738.0,10.4457,10.4457,10.4022,10.4196,38738.0
2017-04-24 15:00:00,12.0,12.0,11.95,11.98,59981.0,10.4196,10.4196,10.3762,10.4022,59981.0
2017-04-24 15:10:00,11.98,11.98,11.9,11.91,47269.0,10.4022,10.4022,10.3328,10.3415,47269.0
2017-04-24 15:20:00,11.9,11.92,11.89,11.92,52767.0,10.3328,10.3501,10.3241,10.3501,52767.0
2017-04-24 15:30:00,11.92,11.93,11.89,11.91,83495.0,10.3501,10.3588,10.3241,10.3415,83495.0
2017-04-24 15:40:00,11.91,11.93,11.9,11.91,91303.0,10.3415,10.3588,10.3328,10.3415,91303.0
2017-04-24 15:50:00,11.91,11.94,11.91,11.93,277547.0,10.3415,10.3675,10.3415,10.3588,277547.0
2017-04-25 09:30:00,11.94,12.08,11.94,11.96,53437.0,10.3675,10.4891,10.3675,10.3849,53437.0
2017-04-25 09:40:00,11.97,12.08,11.97,12.05,46542.0,10.3936,10.4891,10.3936,10.463,46542.0
2017-04-25 09:50:00,12.05,12.1,12.02,12.07,92465.0,10.463,10.5064,10.437,10.4804,92465.0
2017-04-25 10:00:00,12.07,12.09,12.04,12.09,57578.0,10.4804,10.4978,10.4543,10.4978,57578.0
2017-04-25 10:10:00,12.09,12.09,12.04,12.06,43351.0,10.4978,10.4978,10.4543,10.4717,43351.0
2017-04-25 10:20:00,12.06,12.06,11.98,11.99,64495.0,10.4717,10.4717,10.4022,10.4109,64495.0
2017-04-25 10:30:00,11.99,11.99,11.89,11.9,87928.0,10.4109,10.4109,10.3241,10.3328,87928.0
2017-04-25 10:40:00,11.91,11.92,11.79,11.79,103741.0,10.3415,10.3501,10.2373,10.2373,103741.0
2017-04-25 10:50:00,11.79,11.87,11.77,11.86,121521.0,10.2373,10.3067,10.2199,10.298,121521.0
2017-04-25 11:00:00,11.85,11.9,11.81,11.84,67651.0,10.2894,10.3328,10.2546,10.2807,67651.0
2017-04-25 11:10:00,11.84,11.9,11.83,11.84,29907.0,10.2807,10.3328,10.272,10.2807,29907.0
2017-04-25 11:20:00,11.84,11.92,11.84,11.9,148102.0,10.2807,10.3501,10.2807,10.3328,148102.0
2017-04-25 11:30:00,11.9,11.94,11.88,11.94,19432.0,10.3328,10.3675,10.3154,10.3675,19432.0
2017-04-25 11:40:00,11.94,11.96,11.86,11.86,112779.0,10.3675,10.3849,10.298,10.298,112779.0
2017-04-25 11:50:00,11.86,11.87,11.84,11.86,19596.0,10.298,10.3067,10.2807,10.298,19596.0
2017-04-25 12:00:00,11.86,11.89,11.85,11.85,22559.0,10.298,10.3241,10.2894,10.2894,22559.0
2017-04-25 12:10:00,11.86,11.88,11.85,11.88,20200.0,10.298,10.3154,10.2894,10.3154,20200.0
2017-04-25 12:20:00,11.88,11.88,11.85,11.85,24013.0,10.3154,10.3154,10.2894,10.2894,24013.0
2017-04-25 12:30:00,11.86,11.86,11.84,11.85,23076.0,10.298,10.298,10.2807,10.2894,23076.0
2017-04-25 12:40:00,11.85,11.9,11.84,11.87,54336.0,10.2894,10.3328,10.2807,10.3067,54336.0
2017-04-25 12:50:00,11.88,11.9,11.85,11.86,50187.0,10.3154,10.3328,10.2894,10.298,50187.0
2017-04-25 13:00:00,11.86,11.87,11.8,11.8,34532.0,10.298,10.3067,10.2459,10.2459,34532.0
2017-04-25 13:10:00,11.81,11.84,11.8,11.81,35744.0,10.2546,10.2807,10.2459,10.2546,35744.0
2017-04-25 13:20:00,11.8,11.83,11.78,11.78,23178.0,10.2459,10.272,10.2286,10.2286,23178.0
2017-04-25 13:30:00,11.78,11.82,11.78,11.82,29862.0,10.2286,10.2633,10.2286,10.2633,29862.0
2017-04-25 13:40:00,11.82,11.83,11.81,11.83,7399.0,10.2633,10.272,10.2546,10.272,7399.0
2017-04-25 13:50:00,11.83,11.83,11.8,11.81,23509.0,10.272,10.272,10.2459,10.2546,23509.0
2017-04-25 14:00:00,11.81,11.83,11.79,11.83,42452.0,10.2546,10.272,10.2373,10.272,42452.0
2017-04-25 14:10:00,11.82,11.83,11.82,11.83,7287.0,10.2633,10.272,10.2633,10.272,7287.0
2017-04-25 14:20:00,11.83,11.83,11.8,11.81,26057.0,10.272,10.272,10.2459,10.2546,26057.0
2017-04-25 14:30:00,11.81,11.83,11.8,11.82,49694.0,10.2546,10.272,10.2459,10.2633,49694.0
2017-04-25 14:40:00,11.82,11.82,11.79,11.79,20393.0,10.2633,10.2633,10.2373,10.2373,20393.0
2017-04-25 14:50:00,11.79,11.8,11.79,11.79,12437.0,10.2373,10.2459,10.2373,10.2373,12437.0
2017-04-25 15:00:00,11.79,11.82,11.79,11.81,44417.0,10.2373,10.2633,10.2373,10.2546,44417.0
2017-04-25 15:10:00,11.81,11.82,11.8,11.8,18937.0,10.2546,10.2633,10.2459,10.2459,18937.0
2017-04-25 15:20:00,11.8,11.81,11.8,11.8,47929.0,10.2459,10.2546,10.2459,10.2459,47929.0
2017-04-25 15:30:00,11.8,11.81,11.79,11.8,138284.0,10.2459,10.2546,10.2373,10.2459,138284.0
2017-04-25 15:40:00,11.81,11.82,11.8,11.8,119390.0,10.2546,10.2633,10.2459,10.2459,119390.0
2017-04-25 15:50:00,11.8,11.81,11.78,11.79,196074.0,10.2459,10.2546,10.2286,10.2373,196074.0
2017-04-26 09:30:00,11.84,11.95,11.77,11.92,88317.0,10.2807,10.3762,10.2199,10.3501,88317.0
2017-04-26 09:40:00,11.93,11.95,11.78,11.9,114381.0,10.3588,10.3762,10.2286,10.3328,114381.0
2017-04-26 09:50:00,11.9,12.08,11.89,12.07,131171.0,10.3328,10.4891,10.3241,10.4804,131171.0
2017-04-26 10:00:00,12.07,12.13,12.04,12.1,72683.0,10.4804,10.5325,10.4543,10.5064,72683.0
2017-04-26 10:10:00,12.1,12.15,12.07,12.1,77425.0,10.5064,10.5499,10.4804,10.5064,77425.0
2017-04-26 10:20:00,12.11,12.16,12.08,12.15,63247.0,10.5151,10.5585,10.4891,10.5499,63247.0
2017-04-26 10:30:00,12.15,12.16,12.11,12.13,52139.0,10.5499,10.5585,10.5151,10.5325,52139.0
2017-04-26 10:40:00,12.13,12.14,12.08,12.09,80751.0,10.5325,10.5412,10.4891,10.4978,80751.0
2017-04-26 10:50:00,12.1,12.21,12.1,12.2,162707.0,10.5064,10.602,10.5064,10.5933,162707.0
2017-04-26 11:00:00,12.2,12.25,12.18,12.19,145460.0,10.5933,10.6367,10.5759,10.5846,145460.0
2017-04-26 11:10:00,12.19,12.25,12.12,12.23,227624.0,10.5846,10.6367,10.5238,10.6193,227624.0
2017-04-26 11:20:00,12.23,12.27,12.16,12.25,111762.0,10.6193,10.6541,10.5585,10.6367,111762.0
2017-04-26 11:30:00,12.25,12.27,12.21,12.23,56300.0,10.6367,10.6541,10.602,10.6193,56300.0
2017-04-26 11:40:00,12.23,12.25,12.14,12.15,49807.0,10.6193,10.6367,10.5412,10.5499,49807.0
2017-04-26 11:50:00,12.15,12.18,12.09,12.16,141838.0,10.5499,10.5759,10.4978,10.5585,141838.0
2017-04-26 12:00:00,12.15,12.15,12.07,12.09,123528.0,10.5499,10.5499,10.4804,10.4978,123528.0
2017-04-26 12:10:00,12.1,12.17,12.09,12.16,125663.0,10.5064,10.5672,10.4978,10.5585,125663.0
2017-04-26 12:20:00,12.17,12.17,12.11,12.11,41482.0,10.5672,10.5672,10.5151,10.5151,41482.0
2017-04-26 12:30:00,12.12,12.13,12.08,12.08,40582.0,10.5238,10.5325,10.4891,10.4891,40582.0
2017-04-26 12:40:00,12.08,12.12,12.07,12.1,30639.0,10.4891,10.5238,10.4804,10.5064,30639.0
2017-04-26 12:50:00,12.11,12.16,12.1,12.16,44380.0,10.5151,10.5585,10.5064,10.5585,44380.0
2017-04-26 13:00:00,12.16,12.18,12.13,12.17,39247.0,10.5585,10.5759,10.5325,10.5672,39247.0
2017-04-26 13:10:00,12.17,12.2,12.15,12.16,42383.0,10.5672,10.5933,10.5499,10.5585,42383.0
2017-04-26 13:20:00,12.15,12.17,12.13,12.14,25714.0,10.5499,10.5672,10.5325,10.5412,25714.0
2017-04-26 13:30:00,12.15,12.2,12.15,12.17,62164.0,10.5499,10.5933,10.5499,10.5672,62164.0
2017-04-26 13:40:00,12.17,12.19,12.12,12.15,44446.0,10.5672,10.5846,10.5238,10.5499,44446.0
2017-04-26 13:50:00,12.15,12.2,12.15,12.2,32436.0,10.5499,10.5933,10.5499,10.5933,32436.0
2017-04-26 14:00:00,12.19,12.21,12.14,12.21,43563.0,10.5846,10.602,10.5412,10.602,43563.0
2017-04-26 14:10:00,12.21,12.24,12.18,12.23,46480.0,10.602,10.628,10.5759,10.6193,46480.0
2017-04-26 14:20:00,12.22,12.23,12.14,12.16,52566.0,10.6106,10.6193,10.5412,10.5585,52566.0
2017-04-26 14:30:00,12.16,12.23,12.16,12.23,40340.0,10.5585,10.6193,10.5585,10.6193,40340.0
2017-04-26 14:40:00,12.23,12.25,12.22,12.23,31762.0,10.6193,10.6367,10.6106,10.6193,31762.0
2017-04-26 14:50:00,12.24,12.24,12.21,12.21,28586.0,10.628,10.628,10.602,10.602,28586.0
2017-04-26 15:00:00,12.21,12.24,12.2,12.24,30597.0,10.602,10.628,10.5933,10.628,30597.0
2017-04-26 15:10:00,12.24,12.27,12.21,12.21,57137.0,10.628,10.6541,10.602,10.602,57137.0
2017-04-26 15:20:00,12.21,12.22,12.16,12.19,100088.0,10.602,10.6106,10.5585,10.5846,100088.0
2017-04-26 15:30:00,12.19,12.2,12.16,12.16,64119.0,10.5846,10.5933,10.5585,10.5585,64119.0
2017-04-26 15:40:00,12.17,12.17,12.09,12.1,128548.0,10.5672,10.5672,10.4978,10.5064,128548.0
2017-04-26 15:50:00,12.1,12.1,12.08,12.1,248602.0,10.5064,10.5064,10.4891,10.5064,248602.0
2017-04-27 09:30:00,12.09,12.09,11.85,11.9,124143.0,10.4978,10.4978,10.2894,10.3328,124143.0
2017-04-27 09:40:00,11.91,12.03,11.83,12.02,77928.0,10.3415,10.4457,10.272,10.437,77928.0
2017-04-27 09:50:00,12.03,12.08,11.99,12.04,40955.0,10.4457,10.4891,10.4109,10.4543,40955.0
2017-04-27 10:00:00,12.04,12.13,12.03,12.07,34287.0,10.4543,10.5325,10.4457,10.4804,34287.0
2017-04-27 10:10:00,12.07,12.09,12.03,12.05,118405.0,10.4804,10.4978,10.4457,10.463,118405.0
2017-04-27 10:20:00,12.06,12.07,12.03,12.03,81871.0,10.4717,10.4804,10.4457,10.4457,81871.0
2017-04-27 10:30:00,12.03,12.06,11.97,12.0,52248.0,10.4457,10.4717,10.3936,10.4196,52248.0
2017-04-27 10:40:00,12.0,12.01,11.93,11.93,42216.0,10.4196,10.4283,10.3588,10.3588,42216.0
2017-04-27 10:50:00,11.93,11.97,11.9,11.92,102893.0,10.3588,10.3936,10.3328,10.3501,102893.0
2017-04-27 11:00:00,11.92,12.0,11.91,12.0,46402.0,10.3501,10.4196,10.3415,10.4196,46402.0
2017-04-27 11:10:00,12.0,12.06,11.99,12.05,24499.0,10.4196,10.4717,10.4109,10.463,24499.0
2017-04-27 11:20:00,12.06,12.1,12.04,12.05,66313.0,10.4717,10.5064,10.4543,10.463,66313.0
2017-04-27 11:30:00,12.04,12.05,11.97,12.02,29094.0,10.4543,10.463,10.3936,10.437,29094.0
2017-04-27 11:40:00,12.03,12.05,12.0,12.03,34314.0,10.4457,10.463,10.4196,10.4457,34314.0
2017-04-27 11:50:00,12.04,12.06,12.03,12.04,11507.0,10.4543,10.4717,10.4457,10.4543,11507.0
2017-04-27 12:00:00,12.05,12.06,12.02,12.03,13334.0,10.463,10.4717,10.437,10.4457,13334.0
2017-04-27 12:10:00,12.03,12.07,12.03,12.04,17061.0,10.4457,10.4804,10.4457,10.4543,17061.0
2017-04-27 12:20:00,12.04,12.04,12.01,12.02,16588.0,10.4543,10.4543,10.4283,10.437,16588.0
2017-04-27 12:30:00,12.02,12.07,12.02,12.05,16673.0,10.437,10.4804,10.437,10.463,16673.0
2017-04-27 12:40:00,12.06,12.09,12.06,12.09,17392.0,10.4717,10.4978,10.4717,10.4978,17392.0
2017-04-27 12:50:00,12.09,12.1,12.06,12.1,19334.0,10.4978,10.5064,10.4717,10.5064,19334.0
2017-04-27 13:00:00,12.1,12.11,12.06,12.06,19088.0,10.5064,10.5151,10.4717,10.4717,19088.0
2017-04-27 13:10:00,12.07,12.09,12.05,12.09,19104.0,10.4804,10.4978,10.463,10.4978,19104.0
2017-04-27 13:20:00,12.09,12.11,12.07,12.08,14500.0,10.4978,10.5151,10.4804,10.4891,14500.0
2017-04-27 13:30:00,12.07,12.09,12.07,12.07,14217.0,10.4804,10.4978,10.4804,10.4804,14217.0
2017-04-27 13:40:00,12.08,12.08,12.03,12.05,23223.0,10.4891,10.4891,10.4457,10.463,23223.0
2017-04-27 13:50:00,12.05,12.07,12.04,12.06,10310.0,10.463,10.4804,10.4543,10.4717,10310.0
2017-04-27 14:00:00,12.07,12.07,12.0,12.0,85616.0,10.4804,10.4804,10.4196,10.4196,85616.0
2017-04-27 14:10:00,12.0,12.03,11.98,12.03,25691.0,10.4196,10.4457,10.4022,10.4457,25691.0
2017-04-27 14:20:00,12.02,12.04,12.01,12.03,51355.0,10.437,10.4543,10.4283,10.4457,51355.0
2017-04-27 14:30:00,12.04,12.09,12.04,12.07,38823.0,10.4543,10.4978,10.4543,10.4804,38823.0
2017-04-27 14:40:00,12.07,12.09,12.05,12.05,18177.0,10.4804,10.4978,10.463,10.463,18177.0
2017-04-27 14:50:00,12.06,12.09,12.05,12.09,17093.0,10.4717,10.4978,10.463,10.4978,17093.0
2017-04-27 15:00:00,12.09,12.09,12.05,12.05,25085.0,10.4978,10.4978,10.463,10.463,25085.0
2017-04-27 15:10:00,12.05,12.09,12.05,12.05,29679.0,10.463,10.4978,10.463,10.463,29679.0
2017-04-27 15:20:00,12.05,12.1,12.05,12.1,112268.0,10.463,10.5064,10.463,10.5064,112268.0
2017-04-27 15:30:00,12.09,12.13,12.09,12.13,210698.0,10.4978,10.5325,10.4978,10.5325,210698.0
2017-04-27 15:40:00,12.13,12.16,12.12,12.14,112121.0,10.5325,10.5585,10.5238,10.5412,112121.0
2017-04-27 15:50:00,12.14,12.14,12.12,12.13,186506.0,10.5412,10.5412,10.5238,10.5325,186506.0
2017-04-28 09:30:00,12.11,12.12,11.95,12.01,50977.0,10.5151,10.5238,10.3762,10.4283,50977.0
2017-04-28 09:40:00,12.02,12.1,12.0,12.06,15147.0,10.437,10.5064,10.4196,10.4717,15147.0
2017-04-28 09:50:00,12.05,12.16,12.04,12.13,71634.0,10.463,10.5585,10.4543,10.5325,71634.0
2017-04-28 10:00:00,12.13,12.13,12.07,12.08,35613.0,10.5325,10.5325,10.4804,10.4891,35613.0
2017-04-28 10:10:00,12.08,12.08,12.05,12.06,43577.0,10.4891,10.4891,10.463,10.4717,43577.0
2017-04-28 10:20:00,12.05,12.11,12.02,12.09,60239.0,10.463,10.5151,10.437,10.4978,60239.0
2017-04-28 10:30:00,12.08,12.09,12.0,12.02,66886.0,10.4891,10.4978,10.4196,10.437,66886.0
2017-04-28 10:40:00,12.03,12.08,12.02,12.03,50976.0,10.4457,10.4891,10.437,10.4457,50976.0
2017-04-28 10:50:00,12.03,12.08,12.02,12.03,27474.0,10.4457,10.4891,10.437,10.4457,27474.0
2017-04-28 11:00:00,12.03,12.08,12.02,12.03,46501.0,10.4457,10.4891,10.437,10.4457,46501.0
2017-04-28 11:10:00,12.03,12.03,11.99,12.03,61349.0,10.4457,10.4457,10.4109,10.4457,61349.0
2017-04-28 11:20:00,12.03,12.03,11.97,12.0,22660.0,10.4457,10.4457,10.3936,10.4196,22660.0
2017-04-28 11:30:00,11.99,11.99,11.93,11.97,42153.0,10.4109,10.4109,10.3588,10.3936,42153.0
2017-04-28 11:40:00,11.97,12.01,11.97,11.98,17944.0,10.3936,10.4283,10.3936,10.4022,17944.0
2017-04-28 11:50:00,11.99,12.01,11.99,11.99,7388.0,10.4109,10.4283,10.4109,10.4109,7388.0
2017-04-28 12:00:00,11.99,12.05,11.99,12.01,13781.0,10.4109,10.463,10.4109,10.4283,13781.0
2017-04-28 12:10:00,12.02,12.04,11.99,12.0,12301.0,10.437,10.4543,10.4109,10.4196,12301.0
2017-04-28 12:20:00,12.0,12.02,11.99,12.02,7681.0,10.4196,10.437,10.4109,10.437,7681.0
2017-04-28 12:30:00,12.02,12.02,11.97,12.0,10604.0,10.437,10.437,10.3936,10.4196,10604.0
2017-04-28 12:40:00,11.99,12.04,11.98,12.04,20247.0,10.4109,10.4543,10.4022,10.4543,20247.0
2017-04-28 12:50:00,12.04,12.04,12.02,12.02,21848.0,10.4543,10.4543,10.437,10.437,21848.0
2017-04-28 13:00:00,12.03,12.07,12.01,12.05,20787.0,10.4457,10.4804,10.4283,10.463,20787.0
2017-04-28 13:10:00,12.05,12.07,12.04,12.05,13905.0,10.463,10.4804,10.4543,10.463,13905.0
2017-04-28 13:20:00,12.05,12.11,12.04,12.08,58214.0,10.463,10.5151,10.4543,10.4891,58214.0
2017-04-28 13:30:00,12.08,12.1,12.07,12.1,45045.0,10.4891,10.5064,10.4804,10.5064,45045.0
2017-04-28 13:40:00,12.1,12.1,12.06,12.06,68064.0,10.5064,10.5064,10.4717,10.4717,68064.0
2017-04-28 13:50:00,12.05,12.07,12.04,12.07,81363.0,10.463,10.4804,10.4543,10.4804,81363.0
2017-04-28 14:00:00,12.07,12.07,12.04,12.05,45297.0,10.4804,10.4804,10.4543,10.463,45297.0
2017-04-28 14:10:00,12.05,12.06,11.99,12.02,79089.0,10.463,10.4717,10.4109,10.437,79089.0
2017-04-28 14:20:00,12.02,12.07,12.01,12.06,25709.0,10.437,10.4804,10.4283,10.4717,25709.0
2017-04-28 14:30:00,12.05,12.07,12.04,12.07,79934.0,10.463,10.4804,10.4543,10.4804,79934.0
2017-04-28 14:40:00,12.07,12.07,12.03,12.07,58615.0,10.4804,10.4804,10.4457,10.4804,58615.0
2017-04-28 14:50:00,12.07,12.07,12.01,12.01,32114.0,10.4804,10.4804,10.4283,10.4283,32114.0
2017-04-28 15:00:00,12.01,12.04,12.0,12.03,24319.0,10.4283,10.4543,10.4196,10.4457,24319.0
2017-04-28 15:10:00,12.03,12.05,12.02,12.04,24003.0,10.4457,10.463,10.437,10.4543,24003.0
2017-04-28 15:20:00,12.04,12.05,12.02,12.03,31209.0,10.4543,10.463,10.437,10.4457,31209.0
2017-04-28 15:30:00,12.03,12.05,12.02,12.04,39110.0,10.4457,10.463,10.437,10.4543,39110.0
2017-04-28 15:40:00,12.04,12.04,12.0,12.01,78097.0,10.4543,10.4543,10.4196,10.4283,78097.0
2017-04-28 15:50:00,12.01,12.05,11.99,11.99,242265.0,10.4283,10.463,10.4109,10.4109,242265.0
2017-05-01 09:30:00,12.02,12.05,11.88,12.03,70319.0,10.437,10.463,10.3154,10.4457,70319.0
2017-05-01 09:40:00,12.02,12.07,11.98,12.0,66697.0,10.437,10.4804,10.4022,10.4196,66697.0
2017-05-01 09:50:00,11.99,12.04,11.93,11.95,121700.0,10.4109,10.4543,10.3588,10.3762,121700.0
2017-05-01 10:00:00,11.95,12.01,11.91,12.0,63550.0,10.3762,10.4283,10.3415,10.4196,63550.0
2017-05-01 10:10:00,12.0,12.05,11.97,11.97,54994.0,10.4196,10.463,10.3936,10.3936,54994.0
2017-05-01 10:20:00,11.98,11.99,11.93,11.95,21933.0,10.4022,10.4109,10.3588,10.3762,21933.0
2017-05-01 10:30:00,11.95,12.04,11.94,12.04,47680.0,10.3762,10.4543,10.3675,10.4543,47680.0
2017-05-01 10:40:00,12.04,12.09,12.02,12.08,52649.0,10.4543,10.4978,10.437,10.4891,52649.0
2017-05-01 10:50:00,12.07,12.1,12.03,12.03,56223.0,10.4804,10.5064,10.4457,10.4457,56223.0
2017-05-01 11:00:00,12.03,12.04,12.0,12.02,24116.0,10.4457,10.4543,10.4196,10.437,24116.0
2017-05-01 11:10:00,12.02,12.03,11.99,12.0,30847.0,10.437,10.4457,10.4109,10.4196,30847.0
2017-05-01 11:20:00,12.0,12.02,11.97,12.02,41274.0,10.4196,10.437,10.3936,10.437,41274.0
2017-05-01 11:30:00,12.02,12.02,11.94,11.96,77950.0,10.437,10.437,10.3675,10.3849,77950.0
2017-05-01 11:40:00,11.96,11.96,11.91,11.91,56501.0,10.3849,10.3849,10.3415,10.3415,56501.0
2017-05-01 11:50:00,11.92,11.94,11.89,11.92,29842.0,10.3501,10.3675,10.3241,10.3501,29842.0
2017-05-01 12:00:00,11.92,11.95,11.91,11.94,22794.0,10.3501,10.3762,10.3415,10.3675,22794.0
2017-05-01 12:10:00,11.94,11.97,11.91,11.95,27510.0,10.3675,10.3936,10.3415,10.3762,27510.0
2017-05-01 12:20:00,11.94,11.95,11.91,11.91,16001.0,10.3675,10.3762,10.3415,10.3415,16001.0
2017-05-01 12:30:00,11.92,11.96,11.91,11.95,17069.0,10.3501,10.3849,10.3415,10.3762,17069.0
2017-05-01 12:40:00,11.95,11.96,11.93,11.94,34028.0,10.3762,10.3849,10.3588,10.3675,34028.0
2017-05-01 12:50:00,11.94,11.97,11.91,11.96,32182.0,10.3675,10.3936,10.3415,10.3849,32182.0
2017-05-01 13:00:00,11.96,11.98,11.95,11.96,14745.0,10.3849,10.4022,10.3762,10.3849,14745.0
2017-05-01 13:10:00,11.96,11.99,11.95,11.98,35501.0,10.3849,10.4109,10.3762,10.4022,35501.0
2017-05-01 13:20:00,11.98,12.03,11.97,12.03,26319.0,10.4022,10.4457,10.3936,10.4457,26319.0
2017-05-01 13:30:00,12.03,12.03,12.01,12.02,9089.0,10.4457,10.4457,10.4283,10.437,9089.0
2017-05-01 13:40:00,12.01,12.06,12.01,12.04,33417.0,10.4283,10.4717,10.4283,10.4543,33417.0
2017-05-01 13:50:00,12.05,12.1,12.04,12.09,20704.0,10.463,10.5064,10.4543,10.4978,20704.0
2017-05-01 14:00:00,12.1,12.11,12.02,12.03,43870.0,10.5064,10.5151,10.437,10.4457,43870.0
2017-05-01 14:10:00,12.03,12.06,12.02,12.04,22649.0,10.4457,10.4717,10.437,10.4543,22649.0
2017-05-01 14:20:00,12.03,12.06,12.02,12.04,23560.0,10.4457,10.4717,10.437,10.4543,23560.0
2017-05-01 14:30:00,12.04,12.05,12.03,12.04,15460.0,10.4543,10.463,10.4457,10.4543,15460.0
2017-05-01 14:40:00,12.05,12.05,12.03,12.03,18578.0,10.463,10.463,10.4457,10.4457,18578.0
2017-05-01 14:50:00,12.04,12.04,12.03,12.03,10484.0,10.4543,10.4543,10.4457,10.4457,10484.0
2017-05-01 15:00:00,12.04,12.07,12.03,12.05,34194.0,10.4543,10.4804,10.4457,10.463,34194.0
2017-05-01 15:10:00,12.05,12.07,12.04,12.05,29648.0,10.463,10.4804,10.4543,10.463,29648.0
2017-05-01 15:20:00,12.04,12.04,12.02,12.03,37493.0,10.4543,10.4543,10.437,10.4457,37493.0
2017-05-01 15:30:00,12.03,12.04,12.0,12.01,39284.0,10.4457,10.4543,10.4196,10.4283,39284.0
2017-05-01 15:40:00,12.0,12.02,11.99,11.99,78283.0,10.4196,10.437,10.4109,10.4109,78283.0
2017-05-01 15:50:00,11.99,12.01,11.98,11.99,184999.0,10.4109,10.4283,10.4022,10.4109,184999.0
2017-05-02 09:30:00,11.99,12.03,11.85,11.97,62806.0,10.4109,10.4457,10.2894,10.3936,62806.0
2017-05-02 09:40:00,11.95,11.97,11.88,11.93,40052.0,10.3762,10.3936,10.3154,10.3588,40052.0
2017-05-02 09:50:00,11.92,11.98,11.92,11.92,28654.0,10.3501,10.4022,10.3501,10.3501,28654.0
2017-05-02 10:00:00,11.91,11.97,11.9,11.95,31976.0,10.3415,10.3936,10.3328,10.3762,31976.0
2017-05-02 10:10:00,11.95,12.04,11.95,12.03,100672.0,10.3762,10.4543,10.3762,10.4457,100672.0
2017-05-02 10:20:00,12.04,12.13,12.03,12.06,48087.0,10.4543,10.5325,10.4457,10.4717,48087.0
2017-05-02 10:30:00,12.06,12.11,12.04,12.11,42128.0,10.4717,10.5151,10.4543,10.5151,42128.0
2017-05-02 10:40:00,12.11,12.16,12.1,12.13,81710.0,10.5151,10.5585,10.5064,10.5325,81710.0
2017-05-02 10:50:00,12.14,12.14,12.05,12.1,38592.0,10.5412,10.5412,10.463,10.5064,38592.0
2017-05-02 11:00:00,12.11,12.14,12.11,12.14,18107.0,10.5151,10.5412,10.5151,10.5412,18107.0
2017-05-02 11:10:00,12.14,12.21,12.13,12.21,53167.0,10.5412,10.602,10.5325,10.602,53167.0
2017-05-02 11:20:00,12.22,12.31,12.2,12.22,98828.0,10.6106,10.6888,10.5933,10.6106,98828.0
2017-05-02 11:30:00,12.21,12.24,12.18,12.22,30330.0,10.602,10.628,10.5759,10.6106,30330.0
2017-05-02 11:40:00,12.22,12.24,12.18,12.18,17908.0,10.6106,10.628,10.5759,10.5759,17908.0
2017-05-02 11:50:00,12.19,12.19,12.13,12.18,29532.0,10.5846,10.5846,10.5325,10.5759,29532.0
2017-05-02 12:00:00,12.18,12.22,12.18,12.2,31075.0,10.5759,10.6106,10.5759,10.5933,31075.0
2017-05-02 12:10:00,12.21,12.24,12.2,12.23,17076.0,10.602,10.628,10.5933,10.6193,17076.0
2017-05-02 12:20:00,12.23,12.26,12.22,12.24,39526.0,10.6193,10.6454,10.6106,10.628,39526.0
2017-05-02 12:30:00,12.24,12.29,12.22,12.28,52378.0,10.628,10.6714,10.6106,10.6627,52378.0
2017-05-02 12:40:00,12.29,12.3,12.26,12.27,17479.0,10.6714,10.6801,10.6454,10.6541,17479.0
2017-05-02 12:50:00,12.27,12.27,12.24,12.25,30569.0,10.6541,10.6541,10.628,10.6367,30569.0
2017-05-02 13:00:00,12.25,12.26,12.22,12.25,32217.0,10.6367,10.6454,10.6106,10.6367,32217.0
2017-05-02 13:10:00,12.24,12.28,12.23,12.28,26747.0,10.628,10.6627,10.6193,10.6627,26747.0
2017-05-02 13:20:00,12.28,12.3,12.27,12.28,21254.0,10.6627,10.6801,10.6541,10.6627,21254.0
2017-05-02 13:30:00,12.28,12.33,12.27,12.32,79401.0,10.6627,10.7061,10.6541,10.6975,79401.0
2017-05-02 13:40:00,12.32,12.35,12.31,12.34,28075.0,10.6975,10.7235,10.6888,10.7148,28075.0
2017-05-02 13:50:00,12.34,12.35,12.32,12.33,38527.0,10.7148,10.7235,10.6975,10.7061,38527.0
2017-05-02 14:00:00,12.32,12.38,12.31,12.36,64016.0,10.6975,10.7496,10.6888,10.7322,64016.0
2017-05-02 14:10:00,12.37,12.41,12.36,12.39,76216.0,10.7409,10.7756,10.7322,10.7582,76216.0
2017-05-02 14:20:00,12.39,12.43,12.38,12.39,46512.0,10.7582,10.793,10.7496,10.7582,46512.0
2017-05-02 14:30:00,12.38,12.44,12.38,12.44,45133.0,10.7496,10.8017,10.7496,10.8017,45133.0
2017-05-02 14:40:00,12.44,12.46,12.41,12.44,125949.0,10.8017,10.819,10.7756,10.8017,125949.0
2017-05-02 14:50:00,12.44,12.44,12.42,12.43,89250.0,10.8017,10.8017,10.7843,10.793,89250.0
2017-05-02 15:00:00,12.44,12.5,12.43,12.49,141726.0,10.8017,10.8538,10.793,10.8451,141726.0
2017-05-02 15:10:00,12.49,12.5,12.48,12.5,67750.0,10.8451,10.8538,10.8364,10.8538,67750.0
2017-05-02 15:20:00,12.5,12.5,12.46,12.5,75205.0,10.8538,10.8538,10.819,10.8538,75205.0
2017-05-02 15:30:00,12.5,12.5,12.48,12.49,168383.0,10.8538,10.8538,10.8364,10.8451,168383.0
2017-05-02 15:40:00,12.5,12.5,12.44,12.45,188486.0,10.8538,10.8538,10.8017,10.8103,188486.0
2017-05-02 15:50:00,12.45,12.48,12.44,12.45,348876.0,10.8103,10.8364,10.8017,10.8103,348876.0
2017-05-03 09:30:00,12.35,12.35,12.24,12.29,80709.0,10.7235,10.7235,10.628,10.6714,80709.0
2017-05-03 09:40:00,12.3,12.44,12.29,12.41,57601.0,10.6801,10.8017,10.6714,10.7756,57601.0
2017-05-03 09:50:00,12.41,12.46,12.31,12.31,56745.0,10.7756,10.819,10.6888,10.6888,56745.0
2017-05-03 10:00:00,12.3,12.31,12.25,12.26,42922.0,10.6801,10.6888,10.6367,10.6454,42922.0
2017-05-03 10:10:00,12.25,12.33,12.2,12.27,99734.0,10.6367,10.7061,10.5933,10.6541,99734.0
2017-05-03 10:20:00,12.27,12.29,12.25,12.28,27042.0,10.6541,10.6714,10.6367,10.6627,27042.0
2017-05-03 10:30:00,12.27,12.27,12.21,12.23,37232.0,10.6541,10.6541,10.602,10.6193,37232.0
2017-05-03 10:40:00,12.22,12.24,12.2,12.21,18929.0,10.6106,10.628,10.5933,10.602,18929.0
2017-05-03 10:50:00,12.21,12.22,12.18,12.19,39121.0,10.602,10.6106,10.5759,10.5846,39121.0
2017-05-03 11:00:00,12.18,12.24,12.16,12.23,38827.0,10.5759,10.628,10.5585,10.6193,38827.0
2017-05-03 11:10:00,12.23,12.28,12.23,12.28,32410.0,10.6193,10.6627,10.6193,10.6627,32410.0
2017-05-03 11:20:00,12.28,12.29,12.25,12.27,51171.0,10.6627,10.6714,10.6367,10.6541,51171.0
2017-05-03 11:30:00,12.28,12.28,12.24,12.25,81383.0,10.6627,10.6627,10.628,10.6367,81383.0
2017-05-03 11:40:00,12.26,12.27,12.25,12.26,19866.0,10.6454,10.6541,10.6367,10.6454,19866.0
2017-05-03 11:50:00,12.26,12.29,12.25,12.27,23067.0,10.6454,10.6714,10.6367,10.6541,23067.0
2017-05-03 12:00:00,12.27,12.27,12.24,12.26,13872.0,10.6541,10.6541,10.628,10.6454,13872.0
2017-05-03 12:10:00,12.25,12.27,12.23,12.26,57835.0,10.6367,10.6541,10.6193,10.6454,57835.0
2017-05-03 12:20:00,12.26,12.28,12.25,12.28,9670.0,10.6454,10.6627,10.6367,10.6627,9670.0
2017-05-03 12:30:00,12.28,12.3,12.26,12.3,17954.0,10.6627,10.6801,10.6454,10.6801,17954.0
2017-05-03 12:40:00,12.3,12.3,12.26,12.27,16672.0,10.6801,10.6801,10.6454,10.6541,16672.0
2017-05-03 12:50:00,12.27,12.27,12.24,12.25,21118.0,10.6541,10.6541,10.628,10.6367,21118.0
2017-05-03 13:00:00,12.25,12.27,12.24,12.26,34136.0,10.6367,10.6541,10.628,10.6454,34136.0
2017-05-03 13:10:00,12.25,12.27,12.24,12.25,40342.0,10.6367,10.6541,10.628,10.6367,40342.0
2017-05-03 13:20:00,12.25,12.26,12.24,12.24,27590.0,10.6367,10.6454,10.628,10.628,27590.0
2017-05-03 13:30:00,12.25,12.26,12.23,12.26,44355.0,10.6367,10.6454,10.6193,10.6454,44355.0
2017-05-03 13:40:00,12.26,12.27,12.24,12.26,39613.0,10.6454,10.6541,10.628,10.6454,39613.0
2017-05-03 13:50:00,12.27,12.33,12.26,12.32,22735.0,10.6541,10.7061,10.6454,10.6975,22735.0
2017-05-03 14:00:00,12.31,12.41,12.3,12.39,86674.0,10.6888,10.7756,10.6801,10.7582,86674.0
2017-05-03 14:10:00,12.38,12.41,12.35,12.36,62464.0,10.7496,10.7756,10.7235,10.7322,62464.0
2017-05-03 14:20:00,12.36,12.38,12.35,12.37,39850.0,10.7322,10.7496,10.7235,10.7409,39850.0
2017-05-03 14:30:00,12.37,12.39,12.34,12.35,84097.0,10.7409,10.7582,10.7148,10.7235,84097.0
2017-05-03 14:40:00,12.35,12.37,12.34,12.36,22010.0,10.7235,10.7409,10.7148,10.7322,22010.0
2017-05-03 14:50:00,12.36,12.4,12.34,12.34,157539.0,10.7322,10.7669,10.7148,10.7148,157539.0
2017-05-03 15:00:00,12.34,12.37,12.33,12.37,37375.0,10.7148,10.7409,10.7061,10.7409,37375.0
2017-05-03 15:10:00,12.37,12.38,12.33,12.34,51002.0,10.7409,10.7496,10.7061,10.7148,51002.0
2017-05-03 15:20:00,12.34,12.34,12.32,12.33,20223.0,10.7148,10.7148,10.6975,10.7061,20223.0
2017-05-03 15:30:00,12.33,12.36,12.32,12.34,66988.0,10.7061,10.7322,10.6975,10.7148,66988.0
2017-05-03 15:40:00,12.34,12.37,12.33,12.37,117703.0,10.7148,10.7409,10.7061,10.7409,117703.0
2017-05-03 15:50:00,12.37,12.39,12.35,12.36,196491.0,10.7409,10.7582,10.7235,10.7322,196491.0
2017-05-04 09:30:00,12.32,12.39,12.26,12.33,31280.0,10.6975,10.7582,10.6454,10.7061,31280.0
2017-05-04 09:40:00,12.33,12.35,12.23,12.25,32136.0,10.7061,10.7235,10.6193,10.6367,32136.0
2017-05-04 09:50:00,12.23,12.27,12.17,12.17,39698.0,10.6193,10.6541,10.5672,10.5672,39698.0
2017-05-04 10:00:00,12.17,12.27,12.14,12.2,85932.0,10.5672,10.6541,10.5412,10.5933,85932.0
2017-05-04 10:10:00,12.2,12.21,12.12,12.12,64961.0,10.5933,10.602,10.5238,10.5238,64961.0
2017-05-04 10:20:00,12.12,12.13,12.08,12.11,88537.0,10.5238,10.5325,10.4891,10.5151,88537.0
2017-05-04 10:30:00,12.11,12.17,12.1,12.14,127831.0,10.5151,10.5672,10.5064,10.5412,127831.0
2017-05-04 10:40:00,12.14,12.15,12.03,12.03,57858.0,10.5412,10.5499,10.4457,10.4457,57858.0
2017-05-04 10:50:00,12.04,12.08,12.02,12.05,165953.0,10.4543,10.4891,10.437,10.463,165953.0
2017-05-04 11:00:00,12.04,12.15,12.03,12.11,233592.0,10.4543,10.5499,10.4457,10.5151,233592.0
2017-05-04 11:10:00,12.12,12.13,12.09,12.13,32812.0,10.5238,10.5325,10.4978,10.5325,32812.0
2017-05-04 11:20:00,12.13,12.15,12.08,12.09,50590.0,10.5325,10.5499,10.4891,10.4978,50590.0
2017-05-04 11:30:00,12.1,12.12,12.07,12.08,33523.0,10.5064,10.5238,10.4804,10.4891,33523.0
2017-05-04 11:40:00,12.07,12.08,12.03,12.07,67783.0,10.4804,10.4891,10.4457,10.4804,67783.0
2017-05-04 11:50:00,12.07,12.1,12.0,12.02,49815.0,10.4804,10.5064,10.4196,10.437,49815.0
2017-05-04 12:00:00,12.01,12.04,11.98,12.04,133143.0,10.4283,10.4543,10.4022,10.4543,133143.0
2017-05-04 12:10:00,12.04,12.05,12.0,12.0,174444.0,10.4543,10.463,10.4196,10.4196,174444.0
2017-05-04 12:20:00,12.01,12.09,12.0,12.05,19999.0,10.4283,10.4978,10.4196,10.463,19999.0
2017-05-04 12:30:00,12.05,12.07,12.03,12.07,21498.0,10.463,10.4804,10.4457,10.4804,21498.0
2017-05-04 12:40:00,12.07,12.12,12.06,12.11,42983.0,10.4804,10.5238,10.4717,10.5151,42983.0
2017-05-04 12:50:00,12.11,12.12,12.09,12.1,52747.0,10.5151,10.5238,10.4978,10.5064,52747.0
2017-05-04 13:00:00,12.1,12.11,12.06,12.06,19430.0,10.5064,10.5151,10.4717,10.4717,19430.0
2017-05-04 13:10:00,12.06,12.1,12.06,12.08,34292.0,10.4717,10.5064,10.4717,10.4891,34292.0
2017-05-04 13:20:00,12.08,12.08,12.04,12.04,25295.0,10.4891,10.4891,10.4543,10.4543,25295.0
2017-05-04 13:30:00,12.04,12.04,12.01,12.03,26791.0,10.4543,10.4543,10.4283,10.4457,26791.0
2017-05-04 13:40:00,12.03,12.06,12.02,12.06,11306.0,10.4457,10.4717,10.437,10.4717,11306.0
2017-05-04 13:50:00,12.05,12.06,12.03,12.03,19628.0,10.463,10.4717,10.4457,10.4457,19628.0
2017-05-04 14:00:00,12.04,12.04,12.01,12.02,31707.0,10.4543,10.4543,10.4283,10.437,31707.0
2017-05-04 14:10:00,12.03,12.06,12.02,12.03,35624.0,10.4457,10.4717,10.437,10.4457,35624.0
2017-05-04 14:20:00,12.03,12.07,12.01,12.05,86351.0,10.4457,10.4804,10.4283,10.463,86351.0
2017-05-04 14:30:00,12.05,12.1,12.05,12.07,66616.0,10.463,10.5064,10.463,10.4804,66616.0
2017-05-04 14:40:00,12.07,12.13,12.07,12.11,148999.0,10.4804,10.5325,10.4804,10.5151,148999.0
2017-05-04 14:50:00,12.11,12.11,12.02,12.02,29655.0,10.5151,10.5151,10.437,10.437,29655.0
2017-05-04 15:00:00,12.02,12.06,12.02,12.05,26218.0,10.437,10.4717,10.437,10.463,26218.0
2017-05-04 15:10:00,12.04,12.05,12.01,12.02,39373.0,10.4543,10.463,10.4283,10.437,39373.0
2017-05-04 15:20:00,12.02,12.04,12.01,12.02,35897.0,10.437,10.4543,10.4283,10.437,35897.0
2017-05-04 15:30:00,12.02,12.03,12.0,12.01,48205.0,10.437,10.4457,10.4196,10.4283,48205.0
2017-05-04 15:40:00,12.02,12.04,12.0,12.02,111058.0,10.437,10.4543,10.4196,10.437,111058.0
2017-05-04 15:50:00,12.02,12.04,12.02,12.03,179685.0,10.437,10.4543,10.437,10.4457,179685.0
2017-05-05 09:30:00,12.09,12.17,12.06,12.13,52485.0,10.4978,10.5672,10.4717,10.5325,52485.0
2017-05-05 09:40:00,12.13,12.26,12.12,12.21,90589.0,10.5325,10.6454,10.5238,10.602,90589.0
2017-05-05 09:50:00,12.22,12.27,12.16,12.27,42326.0,10.6106,10.6541,10.5585,10.6541,42326.0
2017-05-05 10:00:00,12.27,12.27,12.18,12.2,40046.0,10.6541,10.6541,10.5759,10.5933,40046.0
2017-05-05 10:10:00,12.21,12.32,12.21,12.28,59797.0,10.602,10.6975,10.602,10.6627,59797.0
2017-05-05 10:20:00,12.28,12.3,12.21,12.23,33959.0,10.6627,10.6801,10.602,10.6193,33959.0
2017-05-05 10:30:00,12.24,12.25,12.18,12.23,42915.0,10.628,10.6367,10.5759,10.6193,42915.0
2017-05-05 10:40:00,12.24,12.27,12.21,12.27,39359.0,10.628,10.6541,10.602,10.6541,39359.0
2017-05-05 10:50:00,12.28,12.35,12.26,12.35,23044.0,10.6627,10.7235,10.6454,10.7235,23044.0
2017-05-05 11:00:00,12.35,12.38,12.34,12.37,41894.0,10.7235,10.7496,10.7148,10.7409,41894.0
2017-05-05 11:10:00,12.36,12.44,12.36,12.43,31271.0,10.7322,10.8017,10.7322,10.793,31271.0
2017-05-05 11:20:00,12.43,12.44,12.39,12.41,31311.0,10.793,10.8017,10.7582,10.7756,31311.0
2017-05-05 11:30:00,12.42,12.5,12.41,12.5,73890.0,10.7843,10.8538,10.7756,10.8538,73890.0
2017-05-05 11:40:00,12.5,12.5,12.44,12.5,51803.0,10.8538,10.8538,10.8017,10.8538,51803.0
2017-05-05 11:50:00,12.49,12.5,12.48,12.49,25657.0,10.8451,10.8538,10.8364,10.8451,25657.0
2017-05-05 12:00:00,12.49,12.5,12.46,12.46,36048.0,10.8451,10.8538,10.819,10.819,36048.0
2017-05-05 12:10:00,12.46,12.48,12.44,12.47,44401.0,10.819,10.8364,10.8017,10.8277,44401.0
2017-05-05 12:20:00,12.48,12.5,12.47,12.48,44544.0,10.8364,10.8538,10.8277,10.8364,44544.0
2017-05-05 12:30:00,12.48,12.53,12.47,12.5,154634.0,10.8364,10.8798,10.8277,10.8538,154634.0
2017-05-05 12:40:00,12.51,12.51,12.46,12.48,73128.0,10.8624,10.8624,10.819,10.8364,73128.0
2017-05-05 12:50:00,12.48,12.52,12.48,12.51,38092.0,10.8364,10.8711,10.8364,10.8624,38092.0
2017-05-05 13:00:00,12.51,12.53,12.51,12.52,18903.0,10.8624,10.8798,10.8624,10.8711,18903.0
2017-05-05 13:10:00,12.52,12.56,12.5,12.5,34279.0,10.8711,10.9059,10.8538,10.8538,34279.0
2017-05-05 13:20:00,12.5,12.53,12.5,12.51,27228.0,10.8538,10.8798,10.8538,10.8624,27228.0
2017-05-05 13:30:00,12.52,12.52,12.48,12.49,27694.0,10.8711,10.8711,10.8364,10.8451,27694.0
2017-05-05 13:40:00,12.5,12.51,12.45,12.51,45041.0,10.8538,10.8624,10.8103,10.8624,45041.0
2017-05-05 13:50:00,12.51,12.54,12.48,12.54,70469.0,10.8624,10.8885,10.8364,10.8885,70469.0
2017-05-05 14:00:00,12.53,12.54,12.5,12.52,49178.0,10.8798,10.8885,10.8538,10.8711,49178.0
2017-05-05 14:10:00,12.51,12.62,12.5,12.61,197754.0,10.8624,10.958,10.8538,10.9493,197754.0
2017-05-05 14:20:00,12.6,12.6,12.53,12.58,65288.0,10.9406,10.9406,10.8798,10.9232,65288.0
2017-05-05 14:30:00,12.57,12.58,12.55,12.55,58489.0,10.9145,10.9232,10.8972,10.8972,58489.0
2017-05-05 14:40:00,12.55,12.58,12.54,12.58,162562.0,10.8972,10.9232,10.8885,10.9232,162562.0
2017-05-05 14:50:00,12.58,12.58,12.55,12.55,52238.0,10.9232,10.9232,10.8972,10.8972,52238.0
2017-05-05 15:00:00,12.55,12.6,12.55,12.59,99549.0,10.8972,10.9406,10.8972,10.9319,99549.0
2017-05-05 15:10:00,12.59,12.6,12.55,12.55,54461.0,10.9319,10.9406,10.8972,10.8972,54461.0
2017-05-05 15:20:00,12.55,12.57,12.53,12.54,64955.0,10.8972,10.9145,10.8798,10.8885,64955.0
2017-05-05 15:30:00,12.55,12.57,12.52,12.54,86220.0,10.8972,10.9145,10.8711,10.8885,86220.0
2017-05-05 15:40:00,12.53,12.54,12.47,12.49,143336.0,10.8798,10.8885,10.8277,10.8451,143336.0
2017-05-05 15:50:00,12.49,12.53,12.48,12.53,257069.0,10.8451,10.8798,10.8364,10.8798,257069.0
2017-05-08 09:30:00,12.58,12.73,12.56,12.71,146245.0,10.9232,11.0535,10.9059,11.0361,146245.0
2017-05-08 09:40:00,12.71,12.77,12.66,12.71,97821.0,11.0361,11.0882,10.9927,11.0361,97821.0
2017-05-08 09:50:00,12.71,12.8,12.7,12.77,84379.0,11.0361,11.1142,11.0274,11.0882,84379.0
2017-05-08 10:00:00,12.76,12.78,12.71,12.73,79969.0,11.0795,11.0969,11.0361,11.0535,79969.0
2017-05-08 10:10:00,12.73,12.75,12.7,12.72,60687.0,11.0535,11.0708,11.0274,11.0448,60687.0
2017-05-08 10:20:00,12.72,12.85,12.72,12.8,124116.0,11.0448,11.1577,11.0448,11.1142,124116.0
2017-05-08 10:30:00,12.79,12.8,12.73,12.75,46753.0,11.1056,11.1142,11.0535,11.0708,46753.0
2017-05-08 10:40:00,12.75,12.81,12.74,12.77,28043.0,11.0708,11.1229,11.0622,11.0882,28043.0
2017-05-08 10:50:00,12.77,12.78,12.75,12.76,35596.0,11.0882,11.0969,11.0708,11.0795,35596.0
2017-05-08 11:00:00,12.76,12.79,12.74,12.74,33938.0,11.0795,11.1056,11.0622,11.0622,33938.0
2017-05-08 11:10:00,12.74,12.75,12.72,12.72,36261.0,11.0622,11.0708,11.0448,11.0448,36261.0
2017-05-08 11:20:00,12.73,12.77,12.72,12.77,75963.0,11.0535,11.0882,11.0448,11.0882,75963.0
2017-05-08 11:30:00,12.77,12.86,12.77,12.85,91659.0,11.0882,11.1663,11.0882,11.1577,91659.0
2017-05-08 11:40:00,12.85,12.89,12.84,12.88,57813.0,11.1577,11.1924,11.149,11.1837,57813.0
2017-05-08 11:50:00,12.88,12.89,12.8,12.83,54272.0,11.1837,11.1924,11.1142,11.1403,54272.0
2017-05-08 12:00:00,12.84,12.86,12.81,12.85,66718.0,11.149,11.1663,11.1229,11.1577,66718.0
2017-05-08 12:10:00,12.85,12.85,12.76,12.78,36454.0,11.1577,11.1577,11.0795,11.0969,36454.0
2017-05-08 12:20:00,12.79,12.83,12.78,12.8,20215.0,11.1056,11.1403,11.0969,11.1142,20215.0
2017-05-08 12:30:00,12.81,12.86,12.8,12.84,35945.0,11.1229,11.1663,11.1142,11.149,35945.0
2017-05-08 12:40:00,12.84,12.89,12.83,12.84,38569.0,11.149,11.1924,11.1403,11.149,38569.0
2017-05-08 12:50:00,12.85,12.88,12.84,12.86,37381.0,11.1577,11.1837,11.149,11.1663,37381.0
2017-05-08 13:00:00,12.86,12.88,12.85,12.86,16248.0,11.1663,11.1837,11.1577,11.1663,16248.0
2017-05-08 13:10:00,12.86,12.92,12.86,12.92,43934.0,11.1663,11.2184,11.1663,11.2184,43934.0
2017-05-08 13:20:00,12.92,12.96,12.9,12.96,44699.0,11.2184,11.2532,11.2011,11.2532,44699.0
2017-05-08 13:30:00,12.96,12.98,12.93,12.96,59802.0,11.2532,11.2705,11.2271,11.2532,59802.0
2017-05-08 13:40:00,12.97,12.97,12.92,12.93,41009.0,11.2619,11.2619,11.2184,11.2271,41009.0
2017-05-08 13:50:00,12.93,12.93,12.83,12.83,39132.0,11.2271,11.2271,11.1403,11.1403,39132.0
2017-05-08 14:00:00,12.83,12.87,12.82,12.84,31017.0,11.1403,11.175,11.1316,11.149,31017.0
2017-05-08 14:10:00,12.84,12.86,12.82,12.86,30096.0,11.149,11.1663,11.1316,11.1663,30096.0
2017-05-08 14:20:00,12.86,12.89,12.85,12.87,35570.0,11.1663,11.1924,11.1577,11.175,35570.0
2017-05-08 14:30:00,12.87,12.88,12.85,12.85,29620.0,11.175,11.1837,11.1577,11.1577,29620.0
2017-05-08 14:40:00,12.86,12.86,12.84,12.85,35383.0,11.1663,11.1663,11.149,11.1577,35383.0
2017-05-08 14:50:00,12.84,12.85,12.75,12.76,147293.0,11.149,11.1577,11.0708,11.0795,147293.0
2017-05-08 15:00:00,12.77,12.78,12.74,12.77,46548.0,11.0882,11.0969,11.0622,11.0882,46548.0
2017-05-08 15:10:00,12.77,12.78,12.74,12.75,91728.0,11.0882,11.0969,11.0622,11.0708,91728.0
2017-05-08 15:20:00,12.74,12.77,12.71,12.71,59634.0,11.0622,11.0882,11.0361,11.0361,59634.0
2017-05-08 15:30:00,12.71,12.73,12.7,12.71,80935.0,11.0361,11.0535,11.0274,11.0361,80935.0
2017-05-08 15:40:00,12.71,12.73,12.65,12.65,147384.0,11.0361,11.0535,10.984,10.984,147384.0
2017-05-08 15:50:00,12.65,12.69,12.63,12.63,355900.0,10.984,11.0187,10.9666,10.9666,355900.0
2017-05-09 09:30:00,12.63,12.8,12.6,12.74,68157.0,10.9666,11.1142,10.9406,11.0622,68157.0
2017-05-09 09:40:00,12.74,12.89,12.73,12.79,69182.0,11.0622,11.1924,11.0535,11.1056,69182.0
2017-05-09 09:50:00,12.8,12.85,12.77,12.79,81713.0,11.1142,11.1577,11.0882,11.1056,81713.0
2017-05-09 10:00:00,12.78,12.83,12.75,12.78,61039.0,11.0969,11.1403,11.0708,11.0969,61039.0
2017-05-09 10:10:00,12.78,12.83,12.77,12.78,29187.0,11.0969,11.1403,11.0882,11.0969,29187.0
2017-05-09 10:20:00,12.79,12.84,12.77,12.84,66490.0,11.1056,11.149,11.0882,11.149,66490.0
2017-05-09 10:30:00,12.83,12.83,12.79,12.81,44965.0,11.1403,11.1403,11.1056,11.1229,44965.0
2017-05-09 10:40:00,12.82,12.82,12.74,12.78,108452.0,11.1316,11.1316,11.0622,11.0969,108452.0
2017-05-09 10:50:00,12.78,12.84,12.75,12.8,48782.0,11.0969,11.149,11.0708,11.1142,48782.0
2017-05-09 11:00:00,12.79,12.84,12.79,12.84,25535.0,11.1056,11.149,11.1056,11.149,25535.0
2017-05-09 11:10:00,12.84,12.84,12.8,12.82,21527.0,11.149,11.149,11.1142,11.1316,21527.0
2017-05-09 11:20:00,12.83,12.84,12.8,12.81,16214.0,11.1403,11.149,11.1142,11.1229,16214.0
2017-05-09 11:30:00,12.81,12.82,12.78,12.79,20966.0,11.1229,11.1316,11.0969,11.1056,20966.0
2017-05-09 11:40:00,12.79,12.81,12.77,12.81,10083.0,11.1056,11.1229,11.0882,11.1229,10083.0
2017-05-09 11:50:00,12.81,12.83,12.79,12.79,13696.0,11.1229,11.1403,11.1056,11.1056,13696.0
2017-05-09 12:00:00,12.79,12.8,12.76,12.76,12121.0,11.1056,11.1142,11.0795,11.0795,12121.0
2017-05-09 12:10:00,12.76,12.77,12.75,12.77,19903.0,11.0795,11.0882,11.0708,11.0882,19903.0
2017-05-09 12:20:00,12.77,12.8,12.74,12.79,24884.0,11.0882,11.1142,11.0622,11.1056,24884.0
2017-05-09 12:30:00,12.79,12.79,12.76,12.77,21256.0,11.1056,11.1056,11.0795,11.0882,21256.0
2017-05-09 12:40:00,12.78,12.78,12.76,12.77,19722.0,11.0969,11.0969,11.0795,11.0882,19722.0
2017-05-09 12:50:00,12.77,12.79,12.75,12.78,28134.0,11.0882,11.1056,11.0708,11.0969,28134.0
2017-05-09 13:00:00,12.78,12.8,12.77,12.77,20865.0,11.0969,11.1142,11.0882,11.0882,20865.0
2017-05-09 13:10:00,12.77,12.79,12.76,12.77,26683.0,11.0882,11.1056,11.0795,11.0882,26683.0
2017-05-09 13:20:00,12.78,12.81,12.76,12.78,31854.0,11.0969,11.1229,11.0795,11.0969,31854.0
2017-05-09 13:30:00,12.77,12.78,12.75,12.75,13047.0,11.0882,11.0969,11.0708,11.0708,13047.0
2017-05-09 13:40:00,12.76,12.81,12.75,12.79,24092.0,11.0795,11.1229,11.0708,11.1056,24092.0
2017-05-09 13:50:00,12.79,12.83,12.79,12.83,35817.0,11.1056,11.1403,11.1056,11.1403,35817.0
2017-05-09 14:00:00,12.83,12.83,12.77,12.79,35876.0,11.1403,11.1403,11.0882,11.1056,35876.0
2017-05-09 14:10:00,12.79,12.8,12.77,12.78,28879.0,11.1056,11.1142,11.0882,11.0969,28879.0
2017-05-09 14:20:00,12.79,12.8,12.76,12.76,24696.0,11.1056,11.1142,11.0795,11.0795,24696.0
2017-05-09 14:30:00,12.76,12.78,12.75,12.78,40819.0,11.0795,11.0969,11.0708,11.0969,40819.0
2017-05-09 14:40:00,12.77,12.77,12.72,12.73,53290.0,11.0882,11.0882,11.0448,11.0535,53290.0
2017-05-09 14:50:00,12.72,12.76,12.72,12.73,62594.0,11.0448,11.0795,11.0448,11.0535,62594.0
2017-05-09 15:00:00,12.74,12.77,12.74,12.74,43116.0,11.0622,11.0882,11.0622,11.0622,43116.0
2017-05-09 15:10:00,12.74,12.78,12.74,12.76,58175.0,11.0622,11.0969,11.0622,11.0795,58175.0
2017-05-09 15:20:00,12.77,12.8,12.75,12.75,74465.0,11.0882,11.1142,11.0708,11.0708,74465.0
2017-05-09 15:30:00,12.75,12.75,12.68,12.69,65433.0,11.0708,11.0708,11.0101,11.0187,65433.0
2017-05-09 15:40:00,12.68,12.7,12.65,12.67,119174.0,11.0101,11.0274,10.984,11.0014,119174.0
2017-05-09 15:50:00,12.68,12.69,12.66,12.68,201083.0,11.0101,11.0187,10.9927,11.0101,201083.0
2017-05-10 09:30:00,13.9,14.31,13.8,14.2,1384164.0,12.0694,12.4254,11.9826,12.3299,1384164.0
2017-05-10 09:40:00,14.2,14.35,14.01,14.03,654196.0,12.3299,12.4601,12.1649,12.1823,654196.0
2017-05-10 09:50:00,14.03,14.14,13.92,14.03,712205.0,12.1823,12.2778,12.0867,12.1823,712205.0
2017-05-10 10:00:00,14.02,14.24,14.02,14.14,445766.0,12.1736,12.3646,12.1736,12.2778,445766.0
2017-05-10 10:10:00,14.14,14.17,13.77,13.79,662169.0,12.2778,12.3038,11.9565,11.9739,662169.0
2017-05-10 10:20:00,13.79,13.9,13.77,13.78,242514.0,11.9739,12.0694,11.9565,11.9652,242514.0
2017-05-10 10:30:00,13.79,13.91,13.72,13.8,275114.0,11.9739,12.0781,11.9131,11.9826,275114.0
2017-05-10 10:40:00,13.8,13.9,13.69,13.75,262947.0,11.9826,12.0694,11.887,11.9391,262947.0
2017-05-10 10:50:00,13.75,13.8,13.47,13.66,542183.0,11.9391,11.9826,11.696,11.861,542183.0
2017-05-10 11:00:00,13.66,13.68,13.53,13.65,201578.0,11.861,11.8784,11.7481,11.8523,201578.0
2017-05-10 11:10:00,13.64,13.69,13.55,13.56,129409.0,11.8436,11.887,11.7655,11.7742,129409.0
2017-05-10 11:20:00,13.56,13.65,13.5,13.59,135794.0,11.7742,11.8523,11.7221,11.8002,135794.0
2017-05-10 11:30:00,13.59,13.59,13.41,13.43,162212.0,11.8002,11.8002,11.6439,11.6613,162212.0
2017-05-10 11:40:00,13.42,13.47,13.41,13.44,129384.0,11.6526,11.696,11.6439,11.67,129384.0
2017-05-10 11:50:00,13.45,13.49,13.31,13.38,183802.0,11.6786,11.7134,11.5571,11.6179,183802.0
2017-05-10 12:00:00,13.38,13.4,13.32,13.4,98834.0,11.6179,11.6352,11.5658,11.6352,98834.0
2017-05-10 12:10:00,13.4,13.46,13.37,13.45,118817.0,11.6352,11.6873,11.6092,11.6786,118817.0
2017-05-10 12:20:00,13.45,13.48,13.41,13.45,85156.0,11.6786,11.7047,11.6439,11.6786,85156.0
2017-05-10 12:30:00,13.45,13.52,13.43,13.45,111481.0,11.6786,11.7394,11.6613,11.6786,111481.0
2017-05-10 12:40:00,13.44,13.46,13.4,13.46,49886.0,11.67,11.6873,11.6352,11.6873,49886.0
2017-05-10 12:50:00,13.46,13.47,13.42,13.43,52824.0,11.6873,11.696,11.6526,11.6613,52824.0
2017-05-10 13:00:00,13.43,13.47,13.42,13.44,70145.0,11.6613,11.696,11.6526,11.67,70145.0
2017-05-10 13:10:00,13.43,13.56,13.43,13.54,181505.0,11.6613,11.7742,11.6613,11.7568,181505.0
2017-05-10 13:20:00,13.54,13.59,13.53,13.59,143125.0,11.7568,11.8002,11.7481,11.8002,143125.0
2017-05-10 13:30:00,13.59,13.6,13.53,13.56,100416.0,11.8002,11.8089,11.7481,11.7742,100416.0
2017-05-10 13:40:00,13.57,14.33,13.56,14.09,1616579.0,11.7828,12.4427,11.7742,12.2344,1616579.0
2017-05-10 13:50:00,14.06,14.28,13.95,13.97,1154478.0,12.2083,12.3993,12.1128,12.1302,1154478.0
2017-05-10 14:00:00,13.98,14.2,13.96,14.17,472390.0,12.1388,12.3299,12.1215,12.3038,472390.0
2017-05-10 14:10:00,14.16,14.19,14.08,14.13,221001.0,12.2951,12.3212,12.2257,12.2691,221001.0
2017-05-10 14:20:00,14.13,14.29,14.09,14.24,272344.0,12.2691,12.408,12.2344,12.3646,272344.0
2017-05-10 14:30:00,14.25,14.28,14.19,14.21,167224.0,12.3733,12.3993,12.3212,12.3386,167224.0
2017-05-10 14:40:00,14.21,14.35,14.18,14.31,222021.0,12.3386,12.4601,12.3125,12.4254,222021.0
2017-05-10 14:50:00,14.32,14.38,14.29,14.35,217338.0,12.4341,12.4862,12.408,12.4601,217338.0
2017-05-10 15:00:00,14.36,14.38,14.23,14.27,281302.0,12.4688,12.4862,12.3559,12.3907,281302.0
2017-05-10 15:10:00,14.27,14.34,14.25,14.32,179113.0,12.3907,12.4514,12.3733,12.4341,179113.0
2017-05-10 15:20:00,14.32,14.33,14.24,14.29,411827.0,12.4341,12.4427,12.3646,12.408,411827.0
2017-05-10 15:30:00,14.29,14.5,14.28,14.33,798397.0,12.408,12.5904,12.3993,12.4427,798397.0
2017-05-10 15:40:00,14.33,14.36,14.29,14.36,461958.0,12.4427,12.4688,12.408,12.4688,461958.0
2017-05-10 15:50:00,14.36,14.37,14.19,14.19,926119.0,12.4688,12.4775,12.3212,12.3212,926119.0
2017-05-11 09:30:00,14.07,14.15,13.97,14.04,346776.0,12.217,12.2865,12.1302,12.1909,346776.0
2017-05-11 09:40:00,14.02,14.23,13.96,14.04,773754.0,12.1736,12.3559,12.1215,12.1909,773754.0
2017-05-11 09:50:00,14.03,14.17,14.0,14.08,557617.0,12.1823,12.3038,12.1562,12.2257,557617.0
2017-05-11 10:00:00,14.07,14.13,14.04,14.11,265091.0,12.217,12.2691,12.1909,12.2517,265091.0
2017-05-11 10:10:00,14.11,14.2,14.02,14.15,319466.0,12.2517,12.3299,12.1736,12.2865,319466.0
2017-05-11 10:20:00,14.15,14.29,14.13,14.28,327627.0,12.2865,12.408,12.2691,12.3993,327627.0
2017-05-11 10:30:00,14.28,14.28,14.14,14.2,249446.0,12.3993,12.3993,12.2778,12.3299,249446.0
2017-05-11 10:40:00,14.2,14.24,14.04,14.08,158431.0,12.3299,12.3646,12.1909,12.2257,158431.0
2017-05-11 10:50:00,14.08,14.15,14.04,14.13,150836.0,12.2257,12.2865,12.1909,12.2691,150836.0
2017-05-11 11:00:00,14.13,14.25,14.11,14.19,119284.0,12.2691,12.3733,12.2517,12.3212,119284.0
2017-05-11 11:10:00,14.19,14.2,14.1,14.11,112992.0,12.3212,12.3299,12.243,12.2517,112992.0
2017-05-11 11:20:00,14.11,14.19,14.11,14.19,118662.0,12.2517,12.3212,12.2517,12.3212,118662.0
2017-05-11 11:30:00,14.19,14.22,14.16,14.2,125713.0,12.3212,12.3472,12.2951,12.3299,125713.0
2017-05-11 11:40:00,14.19,14.22,14.15,14.18,96284.0,12.3212,12.3472,12.2865,12.3125,96284.0
2017-05-11 11:50:00,14.17,14.23,14.17,14.18,72579.0,12.3038,12.3559,12.3038,12.3125,72579.0
2017-05-11 12:00:00,14.19,14.25,14.18,14.23,69079.0,12.3212,12.3733,12.3125,12.3559,69079.0
2017-05-11 12:10:00,14.22,14.24,14.16,14.23,72986.0,12.3472,12.3646,12.2951,12.3559,72986.0
2017-05-11 12:20:00,14.23,14.23,14.16,14.18,64871.0,12.3559,12.3559,12.2951,12.3125,64871.0
2017-05-11 12:30:00,14.18,14.21,14.17,14.19,52933.0,12.3125,12.3386,12.3038,12.3212,52933.0
2017-05-11 12:40:00,14.2,14.23,14.17,14.22,82813.0,12.3299,12.3559,12.3038,12.3472,82813.0
2017-05-11 12:50:00,14.21,14.22,14.16,14.2,67176.0,12.3386,12.3472,12.2951,12.3299,67176.0
2017-05-11 13:00:00,14.2,14.24,14.19,14.22,48083.0,12.3299,12.3646,12.3212,12.3472,48083.0
2017-05-11 13:10:00,14.23,14.25,14.16,14.23,145098.0,12.3559,12.3733,12.2951,12.3559,145098.0
2017-05-11 13:20:00,14.22,14.23,14.17,14.21,78346.0,12.3472,12.3559,12.3038,12.3386,78346.0
2017-05-11 13:30:00,14.2,14.23,14.17,14.22,100403.0,12.3299,12.3559,12.3038,12.3472,100403.0
2017-05-11 13:40:00,14.22,14.27,14.21,14.24,104149.0,12.3472,12.3907,12.3386,12.3646,104149.0
2017-05-11 13:50:00,14.23,14.27,14.2,14.26,89206.0,12.3559,12.3907,12.3299,12.382,89206.0
2017-05-11 14:00:00,14.26,14.26,14.23,14.25,87073.0,12.382,12.382,12.3559,12.3733,87073.0
2017-05-11 14:10:00,14.25,14.28,14.18,14.22,144123.0,12.3733,12.3993,12.3125,12.3472,144123.0
2017-05-11 14:20:00,14.21,14.22,14.16,14.2,69463.0,12.3386,12.3472,12.2951,12.3299,69463.0
2017-05-11 14:30:00,14.21,14.23,14.18,14.22,90581.0,12.3386,12.3559,12.3125,12.3472,90581.0
2017-05-11 14:40:00,14.22,14.23,14.19,14.21,87454.0,12.3472,12.3559,12.3212,12.3386,87454.0
2017-05-11 14:50:00,14.21,14.23,14.19,14.22,81704.0,12.3386,12.3559,12.3212,12.3472,81704.0
2017-05-11 15:00:00,14.22,14.24,14.21,14.22,104303.0,12.3472,12.3646,12.3386,12.3472,104303.0
2017-05-11 15:10:00,14.22,14.24,14.19,14.22,128286.0,12.3472,12.3646,12.3212,12.3472,128286.0
2017-05-11 15:20:00,14.23,14.23,14.17,14.2,112347.0,12.3559,12.3559,12.3038,12.3299,112347.0
2017-05-11 15:30:00,14.19,14.23,14.16,14.18,229409.0,12.3212,12.3559,12.2951,12.3125,229409.0
2017-05-11 15:40:00,14.19,14.2,14.17,14.19,247780.0,12.3212,12.3299,12.3038,12.3212,247780.0
2017-05-11 15:50:00,14.2,14.2,14.01,14.11,670737.0,12.3299,12.3299,12.1649,12.2517,670737.0
2017-05-12 09:30:00,13.84,13.99,13.74,13.75,174022.0,12.0173,12.1475,11.9305,11.9391,174022.0
2017-05-12 09:40:00,13.74,14.06,13.73,14.05,306149.0,11.9305,12.2083,11.9218,12.1996,306149.0
2017-05-12 09:50:00,14.05,14.06,13.86,13.9,115858.0,12.1996,12.2083,12.0346,12.0694,115858.0
2017-05-12 10:00:00,13.88,13.91,13.81,13.89,202413.0,12.052,12.0781,11.9912,12.0607,202413.0
2017-05-12 10:10:00,13.89,14.04,13.85,14.02,140701.0,12.0607,12.1909,12.026,12.1736,140701.0
2017-05-12 10:20:00,14.02,14.07,13.98,14.03,107095.0,12.1736,12.217,12.1388,12.1823,107095.0
2017-05-12 10:30:00,14.04,14.1,13.98,14.01,79565.0,12.1909,12.243,12.1388,12.1649,79565.0
2017-05-12 10:40:00,14.01,14.05,14.0,14.04,94481.0,12.1649,12.1996,12.1562,12.1909,94481.0
2017-05-12 10:50:00,14.05,14.05,13.94,14.0,84693.0,12.1996,12.1996,12.1041,12.1562,84693.0
2017-05-12 11:00:00,14.0,14.04,13.98,14.0,55555.0,12.1562,12.1909,12.1388,12.1562,55555.0
2017-05-12 11:10:00,14.01,14.09,13.99,14.04,126420.0,12.1649,12.2344,12.1475,12.1909,126420.0
2017-05-12 11:20:00,14.04,14.07,14.02,14.03,60623.0,12.1909,12.217,12.1736,12.1823,60623.0
2017-05-12 11:30:00,14.03,14.04,13.98,14.02,101816.0,12.1823,12.1909,12.1388,12.1736,101816.0
2017-05-12 11:40:00,14.02,14.04,13.97,14.0,74819.0,12.1736,12.1909,12.1302,12.1562,74819.0
2017-05-12 11:50:00,14.0,14.0,13.89,13.91,50743.0,12.1562,12.1562,12.0607,12.0781,50743.0
2017-05-12 12:00:00,13.92,13.96,13.88,13.92,80242.0,12.0867,12.1215,12.052,12.0867,80242.0
2017-05-12 12:10:00,13.92,13.96,13.88,13.95,90234.0,12.0867,12.1215,12.052,12.1128,90234.0
2017-05-12 12:20:00,13.95,14.02,13.95,13.98,61443.0,12.1128,12.1736,12.1128,12.1388,61443.0
2017-05-12 12:30:00,13.97,14.01,13.97,14.01,36352.0,12.1302,12.1649,12.1302,12.1649,36352.0
2017-05-12 12:40:00,14.0,14.01,13.95,13.96,45359.0,12.1562,12.1649,12.1128,12.1215,45359.0
2017-05-12 12:50:00,13.96,13.97,13.92,13.97,44184.0,12.1215,12.1302,12.0867,12.1302,44184.0
2017-05-12 13:00:00,13.97,14.02,13.96,14.01,41437.0,12.1302,12.1736,12.1215,12.1649,41437.0
2017-05-12 13:10:00,14.0,14.02,13.96,13.98,41544.0,12.1562,12.1736,12.1215,12.1388,41544.0
2017-05-12 13:20:00,13.98,13.99,13.93,13.95,39215.0,12.1388,12.1475,12.0954,12.1128,39215.0
2017-05-12 13:30:00,13.95,13.96,13.92,13.92,40899.0,12.1128,12.1215,12.0867,12.0867,40899.0
2017-05-12 13:40:00,13.91,13.94,13.86,13.89,81749.0,12.0781,12.1041,12.0346,12.0607,81749.0
2017-05-12 13:50:00,13.89,13.96,13.88,13.94,38771.0,12.0607,12.1215,12.052,12.1041,38771.0
2017-05-12 14:00:00,13.94,13.96,13.86,13.87,50396.0,12.1041,12.1215,12.0346,12.0433,50396.0
2017-05-12 14:10:00,13.87,13.92,13.86,13.91,98551.0,12.0433,12.0867,12.0346,12.0781,98551.0
2017-05-12 14:20:00,13.92,13.94,13.88,13.89,56043.0,12.0867,12.1041,12.052,12.0607,56043.0
2017-05-12 14:30:00,13.88,13.89,13.83,13.85,42276.0,12.052,12.0607,12.0086,12.026,42276.0
2017-05-12 14:40:00,13.85,13.92,13.84,13.91,98433.0,12.026,12.0867,12.0173,12.0781,98433.0
2017-05-12 14:50:00,13.92,13.92,13.87,13.9,47994.0,12.0867,12.0867,12.0433,12.0694,47994.0
2017-05-12 15:00:00,13.9,13.9,13.86,13.9,75976.0,12.0694,12.0694,12.0346,12.0694,75976.0
2017-05-12 15:10:00,13.9,13.91,13.86,13.86,76313.0,12.0694,12.0781,12.0346,12.0346,76313.0
2017-05-12 15:20:00,13.86,13.9,13.86,13.88,121377.0,12.0346,12.0694,12.0346,12.052,121377.0
2017-05-12 15:30:00,13.88,13.91,13.84,13.86,169407.0,12.052,12.0781,12.0173,12.0346,169407.0
2017-05-12 15:40:00,13.85,13.89,13.83,13.84,186433.0,12.026,12.0607,12.0086,12.0173,186433.0
2017-05-12 15:50:00,13.84,13.85,13.81,13.83,250059.0,12.0173,12.026,11.9912,12.0086,250059.0
2017-05-15 09:30:00,13.87,14.03,13.85,13.87,79974.0,12.0433,12.1823,12.026,12.0433,79974.0
2017-05-15 09:40:00,13.89,13.98,13.85,13.96,154207.0,12.0607,12.1388,12.026,12.1215,154207.0
2017-05-15 09:50:00,13.97,14.01,13.9,13.9,132109.0,12.1302,12.1649,12.0694,12.0694,132109.0
2017-05-15 10:00:00,13.88,13.96,13.86,13.96,110854.0,12.052,12.1215,12.0346,12.1215,110854.0
2017-05-15 10:10:00,13.95,14.02,13.92,13.97,107844.0,12.1128,12.1736,12.0867,12.1302,107844.0
2017-05-15 10:20:00,13.98,14.04,13.97,13.99,71944.0,12.1388,12.1909,12.1302,12.1475,71944.0
2017-05-15 10:30:00,13.99,14.01,13.94,13.97,48835.0,12.1475,12.1649,12.1041,12.1302,48835.0
2017-05-15 10:40:00,13.97,13.97,13.87,13.91,61494.0,12.1302,12.1302,12.0433,12.0781,61494.0
2017-05-15 10:50:00,13.91,13.91,13.83,13.86,91319.0,12.0781,12.0781,12.0086,12.0346,91319.0
2017-05-15 11:00:00,13.86,13.88,13.82,13.83,88486.0,12.0346,12.052,11.9999,12.0086,88486.0
2017-05-15 11:10:00,13.83,13.86,13.8,13.84,61976.0,12.0086,12.0346,11.9826,12.0173,61976.0
2017-05-15 11:20:00,13.83,13.89,13.8,13.88,78572.0,12.0086,12.0607,11.9826,12.052,78572.0
2017-05-15 11:30:00,13.88,13.92,13.87,13.87,80222.0,12.052,12.0867,12.0433,12.0433,80222.0
2017-05-15 11:40:00,13.87,13.92,13.86,13.88,87834.0,12.0433,12.0867,12.0346,12.052,87834.0
2017-05-15 11:50:00,13.89,13.89,13.81,13.81,34034.0,12.0607,12.0607,11.9912,11.9912,34034.0
2017-05-15 12:00:00,13.81,13.82,13.74,13.75,87266.0,11.9912,11.9999,11.9305,11.9391,87266.0
2017-05-15 12:10:00,13.74,13.75,13.69,13.72,60277.0,11.9305,11.9391,11.887,11.9131,60277.0
2017-05-15 12:20:00,13.71,13.75,13.7,13.71,36478.0,11.9044,11.9391,11.8957,11.9044,36478.0
2017-05-15 12:30:00,13.71,13.73,13.66,13.67,46955.0,11.9044,11.9218,11.861,11.8697,46955.0
2017-05-15 12:40:00,13.67,13.69,13.65,13.67,22028.0,11.8697,11.887,11.8523,11.8697,22028.0
2017-05-15 12:50:00,13.66,13.68,13.63,13.65,37443.0,11.861,11.8784,11.8349,11.8523,37443.0
2017-05-15 13:00:00,13.64,13.65,13.59,13.65,40747.0,11.8436,11.8523,11.8002,11.8523,40747.0
2017-05-15 13:10:00,13.64,13.65,13.59,13.62,46793.0,11.8436,11.8523,11.8002,11.8263,46793.0
2017-05-15 13:20:00,13.62,13.63,13.58,13.58,28419.0,11.8263,11.8349,11.7915,11.7915,28419.0
2017-05-15 13:30:00,13.58,13.63,13.58,13.61,41242.0,11.7915,11.8349,11.7915,11.8176,41242.0
2017-05-15 13:40:00,13.61,13.62,13.58,13.58,27709.0,11.8176,11.8263,11.7915,11.7915,27709.0
2017-05-15 13:50:00,13.58,13.6,13.56,13.59,49867.0,11.7915,11.8089,11.7742,11.8002,49867.0
2017-05-15 14:00:00,13.58,13.63,13.57,13.63,62172.0,11.7915,11.8349,11.7828,11.8349,62172.0
2017-05-15 14:10:00,13.63,13.7,13.62,13.67,73148.0,11.8349,11.8957,11.8263,11.8697,73148.0
2017-05-15 14:20:00,13.67,13.68,13.64,13.65,69752.0,11.8697,11.8784,11.8436,11.8523,69752.0
2017-05-15 14:30:00,13.66,13.67,13.64,13.66,66262.0,11.861,11.8697,11.8436,11.861,66262.0
2017-05-15 14:40:00,13.67,13.67,13.65,13.66,43421.0,11.8697,11.8697,11.8523,11.861,43421.0
2017-05-15 14:50:00,13.66,13.69,13.65,13.68,63230.0,11.861,11.887,11.8523,11.8784,63230.0
2017-05-15 15:00:00,13.69,13.71,13.68,13.71,69408.0,11.887,11.9044,11.8784,11.9044,69408.0
2017-05-15 15:10:00,13.7,13.72,13.68,13.69,90935.0,11.8957,11.9131,11.8784,11.887,90935.0
2017-05-15 15:20:00,13.69,13.72,13.69,13.71,50816.0,11.887,11.9131,11.887,11.9044,50816.0
2017-05-15 15:30:00,13.71,13.75,13.71,13.71,118464.0,11.9044,11.9391,11.9044,11.9044,118464.0
2017-05-15 15:40:00,13.71,13.74,13.69,13.7,169963.0,11.9044,11.9305,11.887,11.8957,169963.0
2017-05-15 15:50:00,13.7,13.73,13.66,13.72,499426.0,11.8957,11.9218,11.861,11.9131,499426.0
2017-05-16 09:30:00,13.52,13.6,13.33,13.47,104282.0,11.7394,11.8089,11.5744,11.696,104282.0
2017-05-16 09:40:00,13.48,13.55,13.45,13.49,88063.0,11.7047,11.7655,11.6786,11.7134,88063.0
2017-05-16 09:50:00,13.48,13.57,13.42,13.57,118416.0,11.7047,11.7828,11.6526,11.7828,118416.0
2017-05-16 10:00:00,13.58,13.69,13.54,13.67,71192.0,11.7915,11.887,11.7568,11.8697,71192.0
2017-05-16 10:10:00,13.66,13.71,13.6,13.65,78209.0,11.861,11.9044,11.8089,11.8523,78209.0
2017-05-16 10:20:00,13.65,13.66,13.52,13.54,31407.0,11.8523,11.861,11.7394,11.7568,31407.0
2017-05-16 10:30:00,13.55,13.57,13.46,13.47,74823.0,11.7655,11.7828,11.6873,11.696,74823.0
2017-05-16 10:40:00,13.47,13.49,13.4,13.4,57312.0,11.696,11.7134,11.6352,11.6352,57312.0
2017-05-16 10:50:00,13.4,13.47,13.39,13.47,69811.0,11.6352,11.696,11.6265,11.696,69811.0
2017-05-16 11:00:00,13.49,13.54,13.44,13.53,58516.0,11.7134,11.7568,11.67,11.7481,58516.0
2017-05-16 11:10:00,13.53,13.55,13.5,13.53,69707.0,11.7481,11.7655,11.7221,11.7481,69707.0
2017-05-16 11:20:00,13.53,13.53,13.46,13.46,81447.0,11.7481,11.7481,11.6873,11.6873,81447.0
2017-05-16 11:30:00,13.46,13.47,13.4,13.45,61411.0,11.6873,11.696,11.6352,11.6786,61411.0
2017-05-16 11:40:00,13.44,13.47,13.42,13.45,37709.0,11.67,11.696,11.6526,11.6786,37709.0
2017-05-16 11:50:00,13.46,13.53,13.44,13.46,53961.0,11.6873,11.7481,11.67,11.6873,53961.0
2017-05-16 12:00:00,13.46,13.51,13.45,13.51,41826.0,11.6873,11.7307,11.6786,11.7307,41826.0
2017-05-16 12:10:00,13.5,13.61,13.5,13.61,44744.0,11.7221,11.8176,11.7221,11.8176,44744.0
2017-05-16 12:20:00,13.6,13.73,13.6,13.71,107574.0,11.8089,11.9218,11.8089,11.9044,107574.0
2017-05-16 12:30:00,13.71,13.71,13.6,13.65,89239.0,11.9044,11.9044,11.8089,11.8523,89239.0
2017-05-16 12:40:00,13.64,13.65,13.57,13.57,78598.0,11.8436,11.8523,11.7828,11.7828,78598.0
2017-05-16 12:50:00,13.57,13.58,13.54,13.55,26088.0,11.7828,11.7915,11.7568,11.7655,26088.0
2017-05-16 13:00:00,13.56,13.59,13.52,13.54,22463.0,11.7742,11.8002,11.7394,11.7568,22463.0
2017-05-16 13:10:00,13.54,13.55,13.51,13.53,31310.0,11.7568,11.7655,11.7307,11.7481,31310.0
2017-05-16 13:20:00,13.52,13.53,13.51,13.51,22728.0,11.7394,11.7481,11.7307,11.7307,22728.0
2017-05-16 13:30:00,13.52,13.56,13.51,13.54,20011.0,11.7394,11.7742,11.7307,11.7568,20011.0
2017-05-16 13:40:00,13.54,13.54,13.5,13.52,34629.0,11.7568,11.7568,11.7221,11.7394,34629.0
2017-05-16 13:50:00,13.52,13.54,13.5,13.51,41698.0,11.7394,11.7568,11.7221,11.7307,41698.0
2017-05-16 14:00:00,13.51,13.54,13.51,13.53,36005.0,11.7307,11.7568,11.7307,11.7481,36005.0
2017-05-16 14:10:00,13.53,13.56,13.52,13.53,28633.0,11.7481,11.7742,11.7394,11.7481,28633.0
2017-05-16 14:20:00,13.52,13.53,13.46,13.5,72303.0,11.7394,11.7481,11.6873,11.7221,72303.0
2017-05-16 14:30:00,13.5,13.52,13.47,13.49,46402.0,11.7221,11.7394,11.696,11.7134,46402.0
2017-05-16 14:40:00,13.49,13.5,13.47,13.49,34792.0,11.7134,11.7221,11.696,11.7134,34792.0
2017-05-16 14:50:00,13.49,13.52,13.47,13.49,92018.0,11.7134,11.7394,11.696,11.7134,92018.0
2017-05-16 15:00:00,13.49,13.51,13.48,13.5,49527.0,11.7134,11.7307,11.7047,11.7221,49527.0
2017-05-16 15:10:00,13.49,13.52,13.48,13.51,54384.0,11.7134,11.7394,11.7047,11.7307,54384.0
2017-05-16 15:20:00,13.52,13.53,13.5,13.51,44731.0,11.7394,11.7481,11.7221,11.7307,44731.0
2017-05-16 15:30:00,13.51,13.53,13.5,13.51,137970.0,11.7307,11.7481,11.7221,11.7307,137970.0
2017-05-16 15:40:00,13.51,13.54,13.5,13.54,119415.0,11.7307,11.7568,11.7221,11.7568,119415.0
2017-05-16 15:50:00,13.54,13.55,13.51,13.54,194005.0,11.7568,11.7655,11.7307,11.7568,194005.0
2017-05-17 09:30:00,13.22,13.22,13.02,13.07,181531.0,11.4789,11.4789,11.3053,11.3487,181531.0
2017-05-17 09:40:00,13.1,13.17,13.03,13.09,144379.0,11.3747,11.4355,11.314,11.3661,144379.0
2017-05-17 09:50:00,13.1,13.23,13.07,13.15,152802.0,11.3747,11.4876,11.3487,11.4182,152802.0
2017-05-17 10:00:00,13.15,13.21,13.14,13.18,67772.0,11.4182,11.4703,11.4095,11.4442,67772.0
2017-05-17 10:10:00,13.18,13.24,13.15,13.23,67351.0,11.4442,11.4963,11.4182,11.4876,67351.0
2017-05-17 10:20:00,13.23,13.25,13.18,13.25,100746.0,11.4876,11.505,11.4442,11.505,100746.0
2017-05-17 10:30:00,13.25,13.3,13.24,13.3,160938.0,11.505,11.5484,11.4963,11.5484,160938.0
2017-05-17 10:40:00,13.29,13.29,13.17,13.18,105385.0,11.5397,11.5397,11.4355,11.4442,105385.0
2017-05-17 10:50:00,13.18,13.24,13.15,13.16,106937.0,11.4442,11.4963,11.4182,11.4268,106937.0
2017-05-17 11:00:00,13.15,13.21,13.13,13.14,63444.0,11.4182,11.4703,11.4008,11.4095,63444.0
2017-05-17 11:10:00,13.14,13.22,13.13,13.19,93557.0,11.4095,11.4789,11.4008,11.4529,93557.0
2017-05-17 11:20:00,13.19,13.25,13.16,13.16,84994.0,11.4529,11.505,11.4268,11.4268,84994.0
2017-05-17 11:30:00,13.16,13.16,13.1,13.14,79039.0,11.4268,11.4268,11.3747,11.4095,79039.0
2017-05-17 11:40:00,13.14,13.16,13.1,13.12,87363.0,11.4095,11.4268,11.3747,11.3921,87363.0
2017-05-17 11:50:00,13.12,13.17,13.11,13.16,88841.0,11.3921,11.4355,11.3834,11.4268,88841.0
2017-05-17 12:00:00,13.15,13.16,13.06,13.06,59385.0,11.4182,11.4268,11.34,11.34,59385.0
2017-05-17 12:10:00,13.07,13.09,13.02,13.07,80731.0,11.3487,11.3661,11.3053,11.3487,80731.0
2017-05-17 12:20:00,13.06,13.08,13.03,13.03,63991.0,11.34,11.3574,11.314,11.314,63991.0
2017-05-17 12:30:00,13.04,13.06,12.99,12.99,60705.0,11.3226,11.34,11.2792,11.2792,60705.0
2017-05-17 12:40:00,12.99,13.01,12.97,13.0,63834.0,11.2792,11.2966,11.2619,11.2879,63834.0
2017-05-17 12:50:00,13.01,13.02,12.96,12.97,65301.0,11.2966,11.3053,11.2532,11.2619,65301.0
2017-05-17 13:00:00,12.97,13.02,12.97,13.0,48153.0,11.2619,11.3053,11.2619,11.2879,48153.0
2017-05-17 13:10:00,13.0,13.01,12.97,12.97,37911.0,11.2879,11.2966,11.2619,11.2619,37911.0
2017-05-17 13:20:00,12.96,13.02,12.95,13.02,35823.0,11.2532,11.3053,11.2445,11.3053,35823.0
2017-05-17 13:30:00,13.02,13.03,12.99,13.0,45058.0,11.3053,11.314,11.2792,11.2879,45058.0
2017-05-17 13:40:00,13.0,13.02,12.98,12.99,51281.0,11.2879,11.3053,11.2705,11.2792,51281.0
2017-05-17 13:50:00,12.99,12.99,12.95,12.96,35303.0,11.2792,11.2792,11.2445,11.2532,35303.0
2017-05-17 14:00:00,12.96,12.98,12.92,12.94,34260.0,11.2532,11.2705,11.2184,11.2358,34260.0
2017-05-17 14:10:00,12.94,12.94,12.9,12.94,40078.0,11.2358,11.2358,11.2011,11.2358,40078.0
2017-05-17 14:20:00,12.94,12.96,12.89,12.91,56785.0,11.2358,11.2532,11.1924,11.2098,56785.0
2017-05-17 14:30:00,12.91,12.98,12.91,12.94,72132.0,11.2098,11.2705,11.2098,11.2358,72132.0
2017-05-17 14:40:00,12.94,12.98,12.91,12.92,66086.0,11.2358,11.2705,11.2098,11.2184,66086.0
2017-05-17 14:50:00,12.92,12.97,12.91,12.97,61695.0,11.2184,11.2619,11.2098,11.2619,61695.0
2017-05-17 15:00:00,12.96,13.02,12.95,13.0,42633.0,11.2532,11.3053,11.2445,11.2879,42633.0
2017-05-17 15:10:00,13.0,13.01,12.96,12.99,48519.0,11.2879,11.2966,11.2532,11.2792,48519.0
2017-05-17 15:20:00,12.99,13.01,12.97,12.99,61886.0,11.2792,11.2966,11.2619,11.2792,61886.0
2017-05-17 15:30:00,12.98,13.02,12.98,12.99,74610.0,11.2705,11.3053,11.2705,11.2792,74610.0
2017-05-17 15:40:00,12.99,13.0,12.94,12.96,102076.0,11.2792,11.2879,11.2358,11.2532,102076.0
2017-05-17 15:50:00,12.96,12.97,12.89,12.9,281018.0,11.2532,11.2619,11.1924,11.2011,281018.0
2017-05-18 09:30:00,12.92,13.08,12.86,12.97,94738.0,11.2184,11.3574,11.1663,11.2619,94738.0
2017-05-18 09:40:00,12.97,12.98,12.77,12.8,90908.0,11.2619,11.2705,11.0882,11.1142,90908.0
2017-05-18 09:50:00,12.8,12.8,12.68,12.68,79986.0,11.1142,11.1142,11.0101,11.0101,79986.0
2017-05-18 10:00:00,12.68,12.77,12.68,12.77,79513.0,11.0101,11.0882,11.0101,11.0882,79513.0
2017-05-18 10:10:00,12.77,12.79,12.67,12.69,54249.0,11.0882,11.1056,11.0014,11.0187,54249.0
2017-05-18 10:20:00,12.68,12.7,12.63,12.66,32861.0,11.0101,11.0274,10.9666,10.9927,32861.0
2017-05-18 10:30:00,12.66,12.72,12.65,12.69,64574.0,10.9927,11.0448,10.984,11.0187,64574.0
2017-05-18 10:40:00,12.69,12.69,12.61,12.63,51502.0,11.0187,11.0187,10.9493,10.9666,51502.0
2017-05-18 10:50:00,12.63,12.65,12.56,12.62,50006.0,10.9666,10.984,10.9059,10.958,50006.0
2017-05-18 11:00:00,12.62,12.72,12.61,12.71,48886.0,10.958,11.0448,10.9493,11.0361,48886.0
2017-05-18 11:10:00,12.71,12.74,12.69,12.73,38366.0,11.0361,11.0622,11.0187,11.0535,38366.0
2017-05-18 11:20:00,12.73,12.73,12.65,12.67,61516.0,11.0535,11.0535,10.984,11.0014,61516.0
2017-05-18 11:30:00,12.67,12.72,12.67,12.69,31406.0,11.0014,11.0448,11.0014,11.0187,31406.0
2017-05-18 11:40:00,12.69,12.69,12.6,12.65,35365.0,11.0187,11.0187,10.9406,10.984,35365.0
2017-05-18 11:50:00,12.65,12.67,12.63,12.65,36899.0,10.984,11.0014,10.9666,10.984,36899.0
2017-05-18 12:00:00,12.65,12.68,12.63,12.64,33805.0,10.984,11.0101,10.9666,10.9753,33805.0
2017-05-18 12:10:00,12.64,12.66,12.62,12.62,22633.0,10.9753,10.9927,10.958,10.958,22633.0
2017-05-18 12:20:00,12.63,12.64,12.6,12.61,53319.0,10.9666,10.9753,10.9406,10.9493,53319.0
2017-05-18 12:30:00,12.61,12.63,12.6,12.62,40230.0,10.9493,10.9666,10.9406,10.958,40230.0
2017-05-18 12:40:00,12.61,12.63,12.52,12.52,230886.0,10.9493,10.9666,10.8711,10.8711,230886.0
2017-05-18 12:50:00,12.53,12.53,12.5,12.51,33058.0,10.8798,10.8798,10.8538,10.8624,33058.0
2017-05-18 13:00:00,12.52,12.52,12.48,12.5,39511.0,10.8711,10.8711,10.8364,10.8538,39511.0
2017-05-18 13:10:00,12.5,12.53,12.49,12.53,24071.0,10.8538,10.8798,10.8451,10.8798,24071.0
2017-05-18 13:20:00,12.53,12.53,12.49,12.51,23638.0,10.8798,10.8798,10.8451,10.8624,23638.0
2017-05-18 13:30:00,12.51,12.57,12.48,12.56,62741.0,10.8624,10.9145,10.8364,10.9059,62741.0
2017-05-18 13:40:00,12.56,12.57,12.54,12.55,24265.0,10.9059,10.9145,10.8885,10.8972,24265.0
2017-05-18 13:50:00,12.56,12.58,12.51,12.57,38501.0,10.9059,10.9232,10.8624,10.9145,38501.0
2017-05-18 14:00:00,12.57,12.61,12.56,12.6,38347.0,10.9145,10.9493,10.9059,10.9406,38347.0
2017-05-18 14:10:00,12.61,12.62,12.55,12.55,51443.0,10.9493,10.958,10.8972,10.8972,51443.0
2017-05-18 14:20:00,12.56,12.58,12.55,12.58,19290.0,10.9059,10.9232,10.8972,10.9232,19290.0
2017-05-18 14:30:00,12.58,12.62,12.57,12.59,29674.0,10.9232,10.958,10.9145,10.9319,29674.0
2017-05-18 14:40:00,12.59,12.59,12.56,12.58,36709.0,10.9319,10.9319,10.9059,10.9232,36709.0
2017-05-18 14:50:00,12.59,12.62,12.57,12.62,68699.0,10.9319,10.958,10.9145,10.958,68699.0
2017-05-18 15:00:00,12.62,12.63,12.59,12.61,37478.0,10.958,10.9666,10.9319,10.9493,37478.0
2017-05-18 15:10:00,12.61,12.63,12.59,12.6,68182.0,10.9493,10.9666,10.9319,10.9406,68182.0
2017-05-18 15:20:00,12.61,12.64,12.6,12.6,66224.0,10.9493,10.9753,10.9406,10.9406,66224.0
2017-05-18 15:30:00,12.61,12.64,12.6,12.62,62033.0,10.9493,10.9753,10.9406,10.958,62033.0
2017-05-18 15:40:00,12.62,12.64,12.57,12.59,118652.0,10.958,10.9753,10.9145,10.9319,118652.0
2017-05-18 15:50:00,12.6,12.6,12.55,12.55,178966.0,10.9406,10.9406,10.8972,10.8972,178966.0
2017-05-19 09:30:00,12.64,12.7,12.33,12.36,82959.0,10.9753,11.0274,10.7061,10.7322,82959.0
2017-05-19 09:40:00,12.36,12.39,12.24,12.27,164452.0,10.7322,10.7582,10.628,10.6541,164452.0
2017-05-19 09:50:00,12.26,12.42,12.26,12.33,65309.0,10.6454,10.7843,10.6454,10.7061,65309.0
2017-05-19 10:00:00,12.32,12.37,12.28,12.34,42256.0,10.6975,10.7409,10.6627,10.7148,42256.0
2017-05-19 10:10:00,12.34,12.44,12.34,12.37,59548.0,10.7148,10.8017,10.7148,10.7409,59548.0
2017-05-19 10:20:00,12.38,12.42,12.29,12.41,117712.0,10.7496,10.7843,10.6714,10.7756,117712.0
2017-05-19 10:30:00,12.4,12.42,12.27,12.31,162042.0,10.7669,10.7843,10.6541,10.6888,162042.0
2017-05-19 10:40:00,12.31,12.36,12.3,12.36,52867.0,10.6888,10.7322,10.6801,10.7322,52867.0
2017-05-19 10:50:00,12.36,12.43,12.34,12.38,51651.0,10.7322,10.793,10.7148,10.7496,51651.0
2017-05-19 11:00:00,12.38,12.42,12.33,12.41,72939.0,10.7496,10.7843,10.7061,10.7756,72939.0
2017-05-19 11:10:00,12.41,12.42,12.33,12.35,32269.0,10.7756,10.7843,10.7061,10.7235,32269.0
2017-05-19 11:20:00,12.34,12.41,12.33,12.4,30075.0,10.7148,10.7756,10.7061,10.7669,30075.0
2017-05-19 11:30:00,12.39,12.4,12.33,12.38,31208.0,10.7582,10.7669,10.7061,10.7496,31208.0
2017-05-19 11:40:00,12.37,12.42,12.33,12.34,52632.0,10.7409,10.7843,10.7061,10.7148,52632.0
2017-05-19 11:50:00,12.34,12.4,12.34,12.38,25867.0,10.7148,10.7669,10.7148,10.7496,25867.0
2017-05-19 12:00:00,12.38,12.38,12.33,12.36,18668.0,10.7496,10.7496,10.7061,10.7322,18668.0
2017-05-19 12:10:00,12.37,12.38,12.34,12.34,18853.0,10.7409,10.7496,10.7148,10.7148,18853.0
2017-05-19 12:20:00,12.35,12.36,12.33,12.33,49853.0,10.7235,10.7322,10.7061,10.7061,49853.0
2017-05-19 12:30:00,12.33,12.36,12.32,12.34,28250.0,10.7061,10.7322,10.6975,10.7148,28250.0
2017-05-19 12:40:00,12.33,12.35,12.33,12.34,12661.0,10.7061,10.7235,10.7061,10.7148,12661.0
2017-05-19 12:50:00,12.35,12.39,12.33,12.36,37571.0,10.7235,10.7582,10.7061,10.7322,37571.0
2017-05-19 13:00:00,12.36,12.37,12.33,12.36,27405.0,10.7322,10.7409,10.7061,10.7322,27405.0
2017-05-19 13:10:00,12.36,12.41,12.35,12.41,27107.0,10.7322,10.7756,10.7235,10.7756,27107.0
2017-05-19 13:20:00,12.42,12.44,12.41,12.43,34235.0,10.7843,10.8017,10.7756,10.793,34235.0
2017-05-19 13:30:00,12.42,12.45,12.4,12.43,27970.0,10.7843,10.8103,10.7669,10.793,27970.0
2017-05-19 13:40:00,12.43,12.43,12.39,12.39,22223.0,10.793,10.793,10.7582,10.7582,22223.0
2017-05-19 13:50:00,12.4,12.43,12.39,12.4,33131.0,10.7669,10.793,10.7582,10.7669,33131.0
2017-05-19 14:00:00,12.41,12.44,12.41,12.41,28894.0,10.7756,10.8017,10.7756,10.7756,28894.0
2017-05-19 14:10:00,12.41,12.43,12.39,12.39,53056.0,10.7756,10.793,10.7582,10.7582,53056.0
2017-05-19 14:20:00,12.39,12.41,12.39,12.41,21669.0,10.7582,10.7756,10.7582,10.7756,21669.0
2017-05-19 14:30:00,12.41,12.46,12.4,12.42,41212.0,10.7756,10.819,10.7669,10.7843,41212.0
2017-05-19 14:40:00,12.42,12.43,12.4,12.4,26765.0,10.7843,10.793,10.7669,10.7669,26765.0
2017-05-19 14:50:00,12.4,12.46,12.4,12.45,35805.0,10.7669,10.819,10.7669,10.8103,35805.0
2017-05-19 15:00:00,12.45,12.46,12.4,12.41,41809.0,10.8103,10.819,10.7669,10.7756,41809.0
2017-05-19 15:10:00,12.42,12.42,12.4,12.41,18404.0,10.7843,10.7843,10.7669,10.7756,18404.0
2017-05-19 15:20:00,12.4,12.45,12.39,12.41,64527.0,10.7669,10.8103,10.7582,10.7756,64527.0
2017-05-19 15:30:00,12.4,12.44,12.38,12.44,63155.0,10.7669,10.8017,10.7496,10.8017,63155.0
2017-05-19 15:40:00,12.44,12.48,12.42,12.48,160720.0,10.8017,10.8364,10.7843,10.8364,160720.0
2017-05-19 15:50:00,12.48,12.49,12.46,12.46,250273.0,10.8364,10.8451,10.819,10.819,250273.0
2017-05-22 09:30:00,12.45,12.54,12.37,12.44,85782.0,10.8103,10.8885,10.7409,10.8017,85782.0
2017-05-22 09:40:00,12.44,12.5,12.4,12.48,105856.0,10.8017,10.8538,10.7669,10.8364,105856.0
2017-05-22 09:50:00,12.48,12.58,12.46,12.56,39341.0,10.8364,10.9232,10.819,10.9059,39341.0
2017-05-22 10:00:00,12.55,12.56,12.47,12.49,61543.0,10.8972,10.9059,10.8277,10.8451,61543.0
2017-05-22 10:10:00,12.48,12.48,12.4,12.4,81383.0,10.8364,10.8364,10.7669,10.7669,81383.0
2017-05-22 10:20:00,12.41,12.48,12.41,12.46,32915.0,10.7756,10.8364,10.7756,10.819,32915.0
2017-05-22 10:30:00,12.46,12.48,12.43,12.44,52328.0,10.819,10.8364,10.793,10.8017,52328.0
2017-05-22 10:40:00,12.44,12.45,12.4,12.4,39681.0,10.8017,10.8103,10.7669,10.7669,39681.0
2017-05-22 10:50:00,12.4,12.46,12.4,12.43,55301.0,10.7669,10.819,10.7669,10.793,55301.0
2017-05-22 11:00:00,12.43,12.49,12.43,12.48,32361.0,10.793,10.8451,10.793,10.8364,32361.0
2017-05-22 11:10:00,12.48,12.5,12.45,12.45,45595.0,10.8364,10.8538,10.8103,10.8103,45595.0
2017-05-22 11:20:00,12.46,12.48,12.41,12.45,39208.0,10.819,10.8364,10.7756,10.8103,39208.0
2017-05-22 11:30:00,12.45,12.48,12.44,12.48,48996.0,10.8103,10.8364,10.8017,10.8364,48996.0
2017-05-22 11:40:00,12.47,12.52,12.47,12.51,89777.0,10.8277,10.8711,10.8277,10.8624,89777.0
2017-05-22 11:50:00,12.51,12.59,12.5,12.58,70955.0,10.8624,10.9319,10.8538,10.9232,70955.0
2017-05-22 12:00:00,12.58,12.63,12.57,12.6,55051.0,10.9232,10.9666,10.9145,10.9406,55051.0
2017-05-22 12:10:00,12.6,12.66,12.58,12.58,43047.0,10.9406,10.9927,10.9232,10.9232,43047.0
2017-05-22 12:20:00,12.58,12.61,12.57,12.6,38493.0,10.9232,10.9493,10.9145,10.9406,38493.0
2017-05-22 12:30:00,12.6,12.61,12.58,12.6,44900.0,10.9406,10.9493,10.9232,10.9406,44900.0
2017-05-22 12:40:00,12.6,12.62,12.58,12.6,27434.0,10.9406,10.958,10.9232,10.9406,27434.0
2017-05-22 12:50:00,12.6,12.6,12.56,12.58,27940.0,10.9406,10.9406,10.9059,10.9232,27940.0
2017-05-22 13:00:00,12.59,12.6,12.55,12.6,21622.0,10.9319,10.9406,10.8972,10.9406,21622.0
2017-05-22 13:10:00,12.6,12.61,12.58,12.59,33627.0,10.9406,10.9493,10.9232,10.9319,33627.0
2017-05-22 13:20:00,12.59,12.6,12.58,12.59,14075.0,10.9319,10.9406,10.9232,10.9319,14075.0
2017-05-22 13:30:00,12.58,12.59,12.53,12.54,24933.0,10.9232,10.9319,10.8798,10.8885,24933.0
2017-05-22 13:40:00,12.54,12.55,12.52,12.52,40853.0,10.8885,10.8972,10.8711,10.8711,40853.0
2017-05-22 13:50:00,12.52,12.56,12.51,12.55,48668.0,10.8711,10.9059,10.8624,10.8972,48668.0
2017-05-22 14:00:00,12.55,12.56,12.52,12.54,87440.0,10.8972,10.9059,10.8711,10.8885,87440.0
2017-05-22 14:10:00,12.54,12.55,12.49,12.5,17641.0,10.8885,10.8972,10.8451,10.8538,17641.0
2017-05-22 14:20:00,12.51,12.53,12.5,12.52,64254.0,10.8624,10.8798,10.8538,10.8711,64254.0
2017-05-22 14:30:00,12.52,12.53,12.5,12.5,22231.0,10.8711,10.8798,10.8538,10.8538,22231.0
2017-05-22 14:40:00,12.51,12.55,12.5,12.54,24503.0,10.8624,10.8972,10.8538,10.8885,24503.0
2017-05-22 14:50:00,12.53,12.6,12.52,12.57,49792.0,10.8798,10.9406,10.8711,10.9145,49792.0
2017-05-22 15:00:00,12.56,12.59,12.55,12.56,38698.0,10.9059,10.9319,10.8972,10.9059,38698.0
2017-05-22 15:10:00,12.56,12.6,12.55,12.59,36409.0,10.9059,10.9406,10.8972,10.9319,36409.0
2017-05-22 15:20:00,12.58,12.61,12.56,12.57,50124.0,10.9232,10.9493,10.9059,10.9145,50124.0
2017-05-22 15:30:00,12.58,12.59,12.55,12.57,47322.0,10.9232,10.9319,10.8972,10.9145,47322.0
2017-05-22 15:40:00,12.57,12.57,12.52,12.52,104333.0,10.9145,10.9145,10.8711,10.8711,104333.0
2017-05-22 15:50:00,12.53,12.53,12.48,12.5,198058.0,10.8798,10.8798,10.8364,10.8538,198058.0
2017-05-23 09:30:00,12.54,12.59,12.37,12.43,55947.0,10.8885,10.9319,10.7409,10.793,55947.0
2017-05-23 09:40:00,12.44,12.48,12.36,12.39,43680.0,10.8017,10.8364,10.7322,10.7582,43680.0
2017-05-23 09:50:00,12.4,12.41,12.35,12.36,51730.0,10.7669,10.7756,10.7235,10.7322,51730.0
2017-05-23 10:00:00,12.36,12.36,12.26,12.29,70624.0,10.7322,10.7322,10.6454,10.6714,70624.0
2017-05-23 10:10:00,12.28,12.32,12.24,12.28,128363.0,10.6627,10.6975,10.628,10.6627,128363.0
2017-05-23 10:20:00,12.29,12.33,12.25,12.32,64505.0,10.6714,10.7061,10.6367,10.6975,64505.0
2017-05-23 10:30:00,12.32,12.38,12.31,12.35,28059.0,10.6975,10.7496,10.6888,10.7235,28059.0
2017-05-23 10:40:00,12.36,12.38,12.33,12.35,27906.0,10.7322,10.7496,10.7061,10.7235,27906.0
2017-05-23 10:50:00,12.35,12.38,12.31,12.32,36881.0,10.7235,10.7496,10.6888,10.6975,36881.0
2017-05-23 11:00:00,12.32,12.38,12.31,12.38,34079.0,10.6975,10.7496,10.6888,10.7496,34079.0
2017-05-23 11:10:00,12.39,12.39,12.32,12.35,43395.0,10.7582,10.7582,10.6975,10.7235,43395.0
2017-05-23 11:20:00,12.36,12.4,12.34,12.4,29625.0,10.7322,10.7669,10.7148,10.7669,29625.0
2017-05-23 11:30:00,12.4,12.41,12.33,12.36,53041.0,10.7669,10.7756,10.7061,10.7322,53041.0
2017-05-23 11:40:00,12.36,12.39,12.35,12.36,24557.0,10.7322,10.7582,10.7235,10.7322,24557.0
2017-05-23 11:50:00,12.36,12.37,12.34,12.34,22859.0,10.7322,10.7409,10.7148,10.7148,22859.0
2017-05-23 12:00:00,12.33,12.4,12.33,12.39,23693.0,10.7061,10.7669,10.7061,10.7582,23693.0
2017-05-23 12:10:00,12.4,12.43,12.39,12.4,22315.0,10.7669,10.793,10.7582,10.7669,22315.0
2017-05-23 12:20:00,12.4,12.45,12.4,12.41,22260.0,10.7669,10.8103,10.7669,10.7756,22260.0
2017-05-23 12:30:00,12.4,12.46,12.39,12.42,35902.0,10.7669,10.819,10.7582,10.7843,35902.0
2017-05-23 12:40:00,12.41,12.43,12.39,12.4,17918.0,10.7756,10.793,10.7582,10.7669,17918.0
2017-05-23 12:50:00,12.4,12.42,12.39,12.4,22812.0,10.7669,10.7843,10.7582,10.7669,22812.0
2017-05-23 13:00:00,12.39,12.42,12.38,12.4,26377.0,10.7582,10.7843,10.7496,10.7669,26377.0
2017-05-23 13:10:00,12.39,12.4,12.35,12.37,26569.0,10.7582,10.7669,10.7235,10.7409,26569.0
2017-05-23 13:20:00,12.37,12.38,12.34,12.37,28012.0,10.7409,10.7496,10.7148,10.7409,28012.0
2017-05-23 13:30:00,12.37,12.39,12.34,12.34,19449.0,10.7409,10.7582,10.7148,10.7148,19449.0
2017-05-23 13:40:00,12.35,12.35,12.31,12.33,23731.0,10.7235,10.7235,10.6888,10.7061,23731.0
2017-05-23 13:50:00,12.33,12.33,12.3,12.33,30148.0,10.7061,10.7061,10.6801,10.7061,30148.0
2017-05-23 14:00:00,12.33,12.34,12.3,12.31,20211.0,10.7061,10.7148,10.6801,10.6888,20211.0
2017-05-23 14:10:00,12.3,12.32,12.25,12.26,32115.0,10.6801,10.6975,10.6367,10.6454,32115.0
2017-05-23 14:20:00,12.26,12.3,12.25,12.27,50421.0,10.6454,10.6801,10.6367,10.6541,50421.0
2017-05-23 14:30:00,12.27,12.28,12.25,12.26,18697.0,10.6541,10.6627,10.6367,10.6454,18697.0
2017-05-23 14:40:00,12.25,12.26,12.22,12.24,69050.0,10.6367,10.6454,10.6106,10.628,69050.0
2017-05-23 14:50:00,12.24,12.28,12.24,12.27,38627.0,10.628,10.6627,10.628,10.6541,38627.0
2017-05-23 15:00:00,12.27,12.28,12.25,12.25,42696.0,10.6541,10.6627,10.6367,10.6367,42696.0
2017-05-23 15:10:00,12.25,12.26,12.24,12.25,28820.0,10.6367,10.6454,10.628,10.6367,28820.0
2017-05-23 15:20:00,12.25,12.25,12.22,12.24,53907.0,10.6367,10.6367,10.6106,10.628,53907.0
2017-05-23 15:30:00,12.25,12.25,12.22,12.23,67035.0,10.6367,10.6367,10.6106,10.6193,67035.0
2017-05-23 15:40:00,12.23,12.24,12.22,12.23,66703.0,10.6193,10.628,10.6106,10.6193,66703.0
2017-05-23 15:50:00,12.22,12.23,12.19,12.2,258892.0,10.6106,10.6193,10.5846,10.5933,258892.0
2017-05-24 09:30:00,12.19,12.19,12.04,12.11,89577.0,10.5846,10.5846,10.4543,10.5151,89577.0
2017-05-24 09:40:00,12.1,12.13,12.01,12.03,91795.0,10.5064,10.5325,10.4283,10.4457,91795.0
2017-05-24 09:50:00,12.03,12.07,11.99,12.0,143058.0,10.4457,10.4804,10.4109,10.4196,143058.0
2017-05-24 10:00:00,12.0,12.04,11.99,12.0,56888.0,10.4196,10.4543,10.4109,10.4196,56888.0
2017-05-24 10:10:00,12.0,12.03,11.96,11.97,66954.0,10.4196,10.4457,10.3849,10.3936,66954.0
2017-05-24 10:20:00,11.97,12.0,11.96,12.0,44061.0,10.3936,10.4196,10.3849,10.4196,44061.0
2017-05-24 10:30:00,12.0,12.05,12.0,12.04,114407.0,10.4196,10.463,10.4196,10.4543,114407.0
2017-05-24 10:40:00,12.05,12.18,12.05,12.16,207314.0,10.463,10.5759,10.463,10.5585,207314.0
2017-05-24 10:50:00,12.15,12.23,12.15,12.2,72750.0,10.5499,10.6193,10.5499,10.5933,72750.0
2017-05-24 11:00:00,12.2,12.27,12.14,12.15,79874.0,10.5933,10.6541,10.5412,10.5499,79874.0
2017-05-24 11:10:00,12.15,12.19,12.12,12.12,40543.0,10.5499,10.5846,10.5238,10.5238,40543.0
2017-05-24 11:20:00,12.13,12.14,12.12,12.13,45766.0,10.5325,10.5412,10.5238,10.5325,45766.0
2017-05-24 11:30:00,12.13,12.13,12.08,12.09,28960.0,10.5325,10.5325,10.4891,10.4978,28960.0
2017-05-24 11:40:00,12.08,12.1,12.03,12.03,48205.0,10.4891,10.5064,10.4457,10.4457,48205.0
2017-05-24 11:50:00,12.03,12.04,11.97,12.0,114144.0,10.4457,10.4543,10.3936,10.4196,114144.0
2017-05-24 12:00:00,12.0,12.03,11.99,12.0,31466.0,10.4196,10.4457,10.4109,10.4196,31466.0
2017-05-24 12:10:00,12.0,12.01,11.98,12.0,30730.0,10.4196,10.4283,10.4022,10.4196,30730.0
2017-05-24 12:20:00,11.99,12.0,11.97,12.0,40666.0,10.4109,10.4196,10.3936,10.4196,40666.0
2017-05-24 12:30:00,12.0,12.02,11.96,11.97,77668.0,10.4196,10.437,10.3849,10.3936,77668.0
2017-05-24 12:40:00,11.96,11.97,11.93,11.93,77255.0,10.3849,10.3936,10.3588,10.3588,77255.0
2017-05-24 12:50:00,11.93,11.96,11.92,11.94,39190.0,10.3588,10.3849,10.3501,10.3675,39190.0
2017-05-24 13:00:00,11.94,13.59,11.93,13.32,1807310.0,10.3675,11.8002,10.3588,11.5658,1807310.0
2017-05-24 13:10:00,13.32,13.43,12.83,12.84,1355787.0,11.5658,11.6613,11.1403,11.149,1355787.0
2017-05-24 13:20:00,12.84,13.12,12.78,13.07,1113550.0,11.149,11.3921,11.0969,11.3487,1113550.0
2017-05-24 13:30:00,13.07,13.14,12.91,13.09,544031.0,11.3487,11.4095,11.2098,11.3661,544031.0
2017-05-24 13:40:00,13.08,13.09,12.98,13.07,305224.0,11.3574,11.3661,11.2705,11.3487,305224.0
2017-05-24 13:50:00,13.06,13.18,13.06,13.17,282135.0,11.34,11.4442,11.34,11.4355,282135.0
2017-05-24 14:00:00,13.18,13.23,13.13,13.19,255927.0,11.4442,11.4876,11.4008,11.4529,255927.0
2017-05-24 14:10:00,13.18,13.28,13.18,13.25,359093.0,11.4442,11.531,11.4442,11.505,359093.0
2017-05-24 14:20:00,13.26,13.36,13.24,13.31,314987.0,11.5137,11.6005,11.4963,11.5571,314987.0
2017-05-24 14:30:00,13.3,13.33,13.24,13.29,193510.0,11.5484,11.5744,11.4963,11.5397,193510.0
2017-05-24 14:40:00,13.29,13.31,13.25,13.26,133454.0,11.5397,11.5571,11.505,11.5137,133454.0
2017-05-24 14:50:00,13.25,13.28,13.12,13.25,224291.0,11.505,11.531,11.3921,11.505,224291.0
2017-05-24 15:00:00,13.25,13.28,13.18,13.27,166031.0,11.505,11.531,11.4442,11.5224,166031.0
2017-05-24 15:10:00,13.28,13.32,13.2,13.21,231913.0,11.531,11.5658,11.4616,11.4703,231913.0
2017-05-24 15:20:00,13.21,13.22,13.07,13.08,224498.0,11.4703,11.4789,11.3487,11.3574,224498.0
2017-05-24 15:30:00,13.07,13.08,12.95,12.95,315756.0,11.3487,11.3574,11.2445,11.2445,315756.0
2017-05-24 15:40:00,12.95,13.06,12.91,12.98,474488.0,11.2445,11.34,11.2098,11.2705,474488.0
2017-05-24 15:50:00,12.99,13.02,12.87,12.89,671262.0,11.2792,11.3053,11.175,11.1924,671262.0
2017-05-25 09:30:00,13.67,14.18,13.61,14.04,874405.0,11.8697,12.3125,11.8176,12.1909,874405.0
2017-05-25 09:40:00,14.04,14.12,13.89,14.02,667224.0,12.1909,12.2604,12.0607,12.1736,667224.0
2017-05-25 09:50:00,14.03,14.13,13.91,14.11,433434.0,12.1823,12.2691,12.0781,12.2517,433434.0
2017-05-25 10:00:00,14.11,14.18,14.02,14.14,321735.0,12.2517,12.3125,12.1736,12.2778,321735.0
2017-05-25 10:10:00,14.15,14.16,13.94,14.08,228527.0,12.2865,12.2951,12.1041,12.2257,228527.0
2017-05-25 10:20:00,14.08,14.1,14.02,14.04,164415.0,12.2257,12.243,12.1736,12.1909,164415.0
2017-05-25 10:30:00,14.05,14.07,13.83,13.88,293956.0,12.1996,12.217,12.0086,12.052,293956.0
2017-05-25 10:40:00,13.87,13.89,13.77,13.85,140662.0,12.0433,12.0607,11.9565,12.026,140662.0
2017-05-25 10:50:00,13.84,14.05,13.81,13.99,213489.0,12.0173,12.1996,11.9912,12.1475,213489.0
2017-05-25 11:00:00,13.98,14.1,13.96,14.0,164525.0,12.1388,12.243,12.1215,12.1562,164525.0
2017-05-25 11:10:00,14.0,14.07,13.89,13.94,138484.0,12.1562,12.217,12.0607,12.1041,138484.0
2017-05-25 11:20:00,13.94,13.99,13.89,13.91,82689.0,12.1041,12.1475,12.0607,12.0781,82689.0
2017-05-25 11:30:00,13.91,14.06,13.9,14.01,128083.0,12.0781,12.2083,12.0694,12.1649,128083.0
2017-05-25 11:40:00,14.01,14.02,13.83,13.86,155692.0,12.1649,12.1736,12.0086,12.0346,155692.0
2017-05-25 11:50:00,13.84,13.89,13.79,13.8,65709.0,12.0173,12.0607,11.9739,11.9826,65709.0
2017-05-25 12:00:00,13.81,13.82,13.68,13.71,141944.0,11.9912,11.9999,11.8784,11.9044,141944.0
2017-05-25 12:10:00,13.7,13.74,13.57,13.71,156131.0,11.8957,11.9305,11.7828,11.9044,156131.0
2017-05-25 12:20:00,13.72,13.83,13.65,13.74,266246.0,11.9131,12.0086,11.8523,11.9305,266246.0
2017-05-25 12:30:00,13.73,13.79,13.7,13.77,66375.0,11.9218,11.9739,11.8957,11.9565,66375.0
2017-05-25 12:40:00,13.78,13.88,13.74,13.88,145868.0,11.9652,12.052,11.9305,12.052,145868.0
2017-05-25 12:50:00,13.88,13.92,13.84,13.85,79705.0,12.052,12.0867,12.0173,12.026,79705.0
2017-05-25 13:00:00,13.86,13.94,13.86,13.88,85681.0,12.0346,12.1041,12.0346,12.052,85681.0
2017-05-25 13:10:00,13.89,13.9,13.8,13.8,61661.0,12.0607,12.0694,11.9826,11.9826,61661.0
2017-05-25 13:20:00,13.81,13.88,13.76,13.87,93395.0,11.9912,12.052,11.9478,12.0433,93395.0
2017-05-25 13:30:00,13.88,13.89,13.77,13.81,67740.0,12.052,12.0607,11.9565,11.9912,67740.0
2017-05-25 13:40:00,13.82,13.86,13.77,13.86,75393.0,11.9999,12.0346,11.9565,12.0346,75393.0
2017-05-25 13:50:00,13.86,13.9,13.79,13.8,50940.0,12.0346,12.0694,11.9739,11.9826,50940.0
2017-05-25 14:00:00,13.8,13.88,13.79,13.8,62305.0,11.9826,12.052,11.9739,11.9826,62305.0
2017-05-25 14:10:00,13.79,13.88,13.69,13.76,158091.0,11.9739,12.052,11.887,11.9478,158091.0
2017-05-25 14:20:00,13.77,13.86,13.73,13.85,102021.0,11.9565,12.0346,11.9218,12.026,102021.0
2017-05-25 14:30:00,13.85,13.94,13.84,13.94,129389.0,12.026,12.1041,12.0173,12.1041,129389.0
2017-05-25 14:40:00,13.94,13.97,13.9,13.93,108140.0,12.1041,12.1302,12.0694,12.0954,108140.0
2017-05-25 14:50:00,13.94,13.95,13.85,13.85,86608.0,12.1041,12.1128,12.026,12.026,86608.0
2017-05-25 15:00:00,13.86,13.89,13.85,13.87,62773.0,12.0346,12.0607,12.026,12.0433,62773.0
2017-05-25 15:10:00,13.87,13.95,13.86,13.95,168683.0,12.0433,12.1128,12.0346,12.1128,168683.0
2017-05-25 15:20:00,13.95,13.99,13.94,13.97,120052.0,12.1128,12.1475,12.1041,12.1302,120052.0
2017-05-25 15:30:00,13.97,14.0,13.95,13.97,234877.0,12.1302,12.1562,12.1128,12.1302,234877.0
2017-05-25 15:40:00,13.96,14.03,13.95,14.0,318849.0,12.1215,12.1823,12.1128,12.1562,318849.0
2017-05-25 15:50:00,14.0,14.06,14.0,14.06,442881.0,12.1562,12.2083,12.1562,12.2083,442881.0
2017-05-26 09:30:00,13.98,14.0,13.76,13.81,143421.0,12.1388,12.1562,11.9478,11.9912,143421.0
2017-05-26 09:40:00,13.81,13.85,13.67,13.69,156577.0,11.9912,12.026,11.8697,11.887,156577.0
2017-05-26 09:50:00,13.69,13.71,13.65,13.68,256029.0,11.887,11.9044,11.8523,11.8784,256029.0
2017-05-26 10:00:00,13.68,13.7,13.57,13.6,266470.0,11.8784,11.8957,11.7828,11.8089,266470.0
2017-05-26 10:10:00,13.59,13.6,13.46,13.48,131730.0,11.8002,11.8089,11.6873,11.7047,131730.0
2017-05-26 10:20:00,13.48,13.59,13.35,13.37,185998.0,11.7047,11.8002,11.5918,11.6092,185998.0
2017-05-26 10:30:00,13.37,13.38,13.24,13.36,308076.0,11.6092,11.6179,11.4963,11.6005,308076.0
2017-05-26 10:40:00,13.37,13.54,13.32,13.5,350011.0,11.6092,11.7568,11.5658,11.7221,350011.0
2017-05-26 10:50:00,13.51,13.52,13.33,13.42,142327.0,11.7307,11.7394,11.5744,11.6526,142327.0
2017-05-26 11:00:00,13.42,13.47,13.25,13.26,162523.0,11.6526,11.696,11.505,11.5137,162523.0
2017-05-26 11:10:00,13.27,13.37,13.25,13.26,109983.0,11.5224,11.6092,11.505,11.5137,109983.0
2017-05-26 11:20:00,13.26,13.3,13.2,13.21,119022.0,11.5137,11.5484,11.4616,11.4703,119022.0
2017-05-26 11:30:00,13.2,13.27,13.17,13.23,103615.0,11.4616,11.5224,11.4355,11.4876,103615.0
2017-05-26 11:40:00,13.23,13.24,13.13,13.17,105391.0,11.4876,11.4963,11.4008,11.4355,105391.0
2017-05-26 11:50:00,13.17,13.29,13.16,13.25,155942.0,11.4355,11.5397,11.4268,11.505,155942.0
2017-05-26 12:00:00,13.24,13.27,13.16,13.26,123611.0,11.4963,11.5224,11.4268,11.5137,123611.0
2017-05-26 12:10:00,13.27,13.27,13.19,13.22,76228.0,11.5224,11.5224,11.4529,11.4789,76228.0
2017-05-26 12:20:00,13.23,13.25,13.18,13.23,78332.0,11.4876,11.505,11.4442,11.4876,78332.0
2017-05-26 12:30:00,13.23,13.27,13.21,13.22,94100.0,11.4876,11.5224,11.4703,11.4789,94100.0
2017-05-26 12:40:00,13.22,13.28,13.21,13.26,77741.0,11.4789,11.531,11.4703,11.5137,77741.0
2017-05-26 12:50:00,13.26,13.33,13.24,13.26,97943.0,11.5137,11.5744,11.4963,11.5137,97943.0
2017-05-26 13:00:00,13.26,13.26,13.19,13.19,167197.0,11.5137,11.5137,11.4529,11.4529,167197.0
2017-05-26 13:10:00,13.2,13.28,13.19,13.28,93629.0,11.4616,11.531,11.4529,11.531,93629.0
2017-05-26 13:20:00,13.29,13.3,13.21,13.22,44690.0,11.5397,11.5484,11.4703,11.4789,44690.0
2017-05-26 13:30:00,13.22,13.23,13.17,13.2,72296.0,11.4789,11.4876,11.4355,11.4616,72296.0
2017-05-26 13:40:00,13.2,13.2,13.11,13.11,99296.0,11.4616,11.4616,11.3834,11.3834,99296.0
2017-05-26 13:50:00,13.12,13.18,13.11,13.12,125807.0,11.3921,11.4442,11.3834,11.3921,125807.0
2017-05-26 14:00:00,13.13,13.16,13.08,13.08,104339.0,11.4008,11.4268,11.3574,11.3574,104339.0
2017-05-26 14:10:00,13.08,13.1,13.02,13.06,79081.0,11.3574,11.3747,11.3053,11.34,79081.0
2017-05-26 14:20:00,13.05,13.1,13.04,13.07,88180.0,11.3313,11.3747,11.3226,11.3487,88180.0
2017-05-26 14:30:00,13.07,13.1,13.01,13.03,96932.0,11.3487,11.3747,11.2966,11.314,96932.0
2017-05-26 14:40:00,13.03,13.09,13.01,13.08,134278.0,11.314,11.3661,11.2966,11.3574,134278.0
2017-05-26 14:50:00,13.08,13.15,13.07,13.1,140336.0,11.3574,11.4182,11.3487,11.3747,140336.0
2017-05-26 15:00:00,13.1,13.11,13.04,13.04,90600.0,11.3747,11.3834,11.3226,11.3226,90600.0
2017-05-26 15:10:00,13.05,13.11,13.03,13.1,120888.0,11.3313,11.3834,11.314,11.3747,120888.0
2017-05-26 15:20:00,13.09,13.14,13.07,13.12,152896.0,11.3661,11.4095,11.3487,11.3921,152896.0
2017-05-26 15:30:00,13.13,13.13,13.08,13.08,91515.0,11.4008,11.4008,11.3574,11.3574,91515.0
2017-05-26 15:40:00,13.08,13.19,13.08,13.19,262715.0,11.3574,11.4529,11.3574,11.4529,262715.0
2017-05-26 15:50:00,13.19,13.25,13.16,13.24,485568.0,11.4529,11.505,11.4268,11.4963,485568.0
2017-05-30 09:30:00,13.28,13.49,13.28,13.36,117904.0,11.531,11.7134,11.531,11.6005,117904.0
2017-05-30 09:40:00,13.37,13.46,13.35,13.42,96790.0,11.6092,11.6873,11.5918,11.6526,96790.0
2017-05-30 09:50:00,13.42,13.45,13.36,13.4,77686.0,11.6526,11.6786,11.6005,11.6352,77686.0
2017-05-30 10:00:00,13.39,13.43,13.33,13.34,79460.0,11.6265,11.6613,11.5744,11.5831,79460.0
2017-05-30 10:10:00,13.34,13.35,13.28,13.34,109110.0,11.5831,11.5918,11.531,11.5831,109110.0
2017-05-30 10:20:00,13.34,13.36,13.31,13.32,57535.0,11.5831,11.6005,11.5571,11.5658,57535.0
2017-05-30 10:30:00,13.32,13.43,13.32,13.41,75805.0,11.5658,11.6613,11.5658,11.6439,75805.0
2017-05-30 10:40:00,13.4,13.43,13.36,13.42,50168.0,11.6352,11.6613,11.6005,11.6526,50168.0
2017-05-30 10:50:00,13.42,13.43,13.34,13.34,70124.0,11.6526,11.6613,11.5831,11.5831,70124.0
2017-05-30 11:00:00,13.34,13.35,13.3,13.31,54761.0,11.5831,11.5918,11.5484,11.5571,54761.0
2017-05-30 11:10:00,13.31,13.38,13.27,13.34,84469.0,11.5571,11.6179,11.5224,11.5831,84469.0
2017-05-30 11:20:00,13.34,13.34,13.29,13.31,59081.0,11.5831,11.5831,11.5397,11.5571,59081.0
2017-05-30 11:30:00,13.32,13.34,13.26,13.27,69639.0,11.5658,11.5831,11.5137,11.5224,69639.0
2017-05-30 11:40:00,13.26,13.3,13.23,13.27,145243.0,11.5137,11.5484,11.4876,11.5224,145243.0
2017-05-30 11:50:00,13.28,13.34,13.27,13.3,56366.0,11.531,11.5831,11.5224,11.5484,56366.0
2017-05-30 12:00:00,13.3,13.31,13.26,13.27,44675.0,11.5484,11.5571,11.5137,11.5224,44675.0
2017-05-30 12:10:00,13.28,13.31,13.24,13.29,82938.0,11.531,11.5571,11.4963,11.5397,82938.0
2017-05-30 12:20:00,13.28,13.31,13.25,13.3,41437.0,11.531,11.5571,11.505,11.5484,41437.0
2017-05-30 12:30:00,13.29,13.29,13.27,13.27,21860.0,11.5397,11.5397,11.5224,11.5224,21860.0
2017-05-30 12:40:00,13.27,13.29,13.24,13.26,45975.0,11.5224,11.5397,11.4963,11.5137,45975.0
2017-05-30 12:50:00,13.25,13.26,13.22,13.24,51337.0,11.505,11.5137,11.4789,11.4963,51337.0
2017-05-30 13:00:00,13.24,13.26,13.23,13.25,44969.0,11.4963,11.5137,11.4876,11.505,44969.0
2017-05-30 13:10:00,13.26,13.26,13.23,13.24,59060.0,11.5137,11.5137,11.4876,11.4963,59060.0
2017-05-30 13:20:00,13.24,13.27,13.23,13.26,25424.0,11.4963,11.5224,11.4876,11.5137,25424.0
2017-05-30 13:30:00,13.26,13.29,13.23,13.27,34281.0,11.5137,11.5397,11.4876,11.5224,34281.0
2017-05-30 13:40:00,13.26,13.32,13.26,13.31,35321.0,11.5137,11.5658,11.5137,11.5571,35321.0
2017-05-30 13:50:00,13.31,13.34,13.3,13.34,29139.0,11.5571,11.5831,11.5484,11.5831,29139.0
2017-05-30 14:00:00,13.34,13.37,13.32,13.36,54401.0,11.5831,11.6092,11.5658,11.6005,54401.0
2017-05-30 14:10:00,13.36,13.36,13.31,13.31,27903.0,11.6005,11.6005,11.5571,11.5571,27903.0
2017-05-30 14:20:00,13.31,13.34,13.29,13.32,36638.0,11.5571,11.5831,11.5397,11.5658,36638.0
2017-05-30 14:30:00,13.32,13.32,13.29,13.31,37679.0,11.5658,11.5658,11.5397,11.5571,37679.0
2017-05-30 14:40:00,13.31,13.31,13.27,13.29,52002.0,11.5571,11.5571,11.5224,11.5397,52002.0
2017-05-30 14:50:00,13.29,13.33,13.28,13.32,53517.0,11.5397,11.5744,11.531,11.5658,53517.0
2017-05-30 15:00:00,13.32,13.37,13.31,13.36,36024.0,11.5658,11.6092,11.5571,11.6005,36024.0
2017-05-30 15:10:00,13.36,13.37,13.34,13.37,55643.0,11.6005,11.6092,11.5831,11.6092,55643.0
2017-05-30 15:20:00,13.37,13.38,13.35,13.37,66045.0,11.6092,11.6179,11.5918,11.6092,66045.0
2017-05-30 15:30:00,13.37,13.4,13.36,13.37,89518.0,11.6092,11.6352,11.6005,11.6092,89518.0
2017-05-30 15:40:00,13.37,13.37,13.29,13.32,192878.0,11.6092,11.6092,11.5397,11.5658,192878.0
2017-05-30 15:50:00,13.32,13.33,13.3,13.31,147515.0,11.5658,11.5744,11.5484,11.5571,147515.0
2017-05-31 09:30:00,13.08,13.21,12.93,12.93,138278.0,11.5296,11.6442,11.3974,11.3974,138278.0
2017-05-31 09:40:00,12.94,12.94,12.8,12.8,140764.0,11.4062,11.4062,11.2828,11.2828,140764.0
2017-05-31 09:50:00,12.81,12.84,12.8,12.8,154287.0,11.2916,11.318,11.2828,11.2828,154287.0
2017-05-31 10:00:00,12.8,12.84,12.69,12.72,214886.0,11.2828,11.318,11.1858,11.2123,214886.0
2017-05-31 10:10:00,12.71,12.79,12.71,12.74,93533.0,11.2034,11.274,11.2034,11.2299,93533.0
2017-05-31 10:20:00,12.73,12.82,12.72,12.8,97933.0,11.2211,11.3004,11.2123,11.2828,97933.0
2017-05-31 10:30:00,12.8,12.88,12.8,12.82,74763.0,11.2828,11.3533,11.2828,11.3004,74763.0
2017-05-31 10:40:00,12.82,12.86,12.8,12.86,60437.0,11.3004,11.3357,11.2828,11.3357,60437.0
2017-05-31 10:50:00,12.85,12.85,12.79,12.81,85423.0,11.3268,11.3268,11.274,11.2916,85423.0
2017-05-31 11:00:00,12.8,12.84,12.79,12.82,48808.0,11.2828,11.318,11.274,11.3004,48808.0
2017-05-31 11:10:00,12.82,12.83,12.76,12.81,57930.0,11.3004,11.3092,11.2475,11.2916,57930.0
2017-05-31 11:20:00,12.81,12.81,12.76,12.77,40911.0,11.2916,11.2916,11.2475,11.2563,40911.0
2017-05-31 11:30:00,12.78,12.82,12.78,12.8,36918.0,11.2651,11.3004,11.2651,11.2828,36918.0
2017-05-31 11:40:00,12.8,12.83,12.78,12.83,39227.0,11.2828,11.3092,11.2651,11.3092,39227.0
2017-05-31 11:50:00,12.83,12.83,12.81,12.82,26218.0,11.3092,11.3092,11.2916,11.3004,26218.0
2017-05-31 12:00:00,12.82,12.86,12.8,12.85,26588.0,11.3004,11.3357,11.2828,11.3268,26588.0
2017-05-31 12:10:00,12.85,12.85,12.82,12.83,27438.0,11.3268,11.3268,11.3004,11.3092,27438.0
2017-05-31 12:20:00,12.83,12.89,12.83,12.89,23718.0,11.3092,11.3621,11.3092,11.3621,23718.0
2017-05-31 12:30:00,12.89,12.92,12.88,12.92,35470.0,11.3621,11.3886,11.3533,11.3886,35470.0
2017-05-31 12:40:00,12.92,12.96,12.92,12.96,21915.0,11.3886,11.4238,11.3886,11.4238,21915.0
2017-05-31 12:50:00,12.95,12.95,12.91,12.92,27019.0,11.415,11.415,11.3797,11.3886,27019.0
2017-05-31 13:00:00,12.93,12.94,12.9,12.92,24700.0,11.3974,11.4062,11.3709,11.3886,24700.0
2017-05-31 13:10:00,12.92,12.95,12.9,12.91,35611.0,11.3886,11.415,11.3709,11.3797,35611.0
2017-05-31 13:20:00,12.92,12.94,12.89,12.9,20339.0,11.3886,11.4062,11.3621,11.3709,20339.0
2017-05-31 13:30:00,12.89,12.92,12.87,12.88,47976.0,11.3621,11.3886,11.3445,11.3533,47976.0
2017-05-31 13:40:00,12.88,12.89,12.85,12.86,22760.0,11.3533,11.3621,11.3268,11.3357,22760.0
2017-05-31 13:50:00,12.86,12.88,12.85,12.87,39104.0,11.3357,11.3533,11.3268,11.3445,39104.0
2017-05-31 14:00:00,12.86,12.89,12.86,12.88,28032.0,11.3357,11.3621,11.3357,11.3533,28032.0
2017-05-31 14:10:00,12.87,12.97,12.87,12.96,52355.0,11.3445,11.4326,11.3445,11.4238,52355.0
2017-05-31 14:20:00,12.96,13.01,12.96,12.98,58050.0,11.4238,11.4679,11.4238,11.4414,58050.0
2017-05-31 14:30:00,12.98,12.98,12.93,12.97,19817.0,11.4414,11.4414,11.3974,11.4326,19817.0
2017-05-31 14:40:00,12.96,12.98,12.93,12.96,50314.0,11.4238,11.4414,11.3974,11.4238,50314.0
2017-05-31 14:50:00,12.96,12.97,12.93,12.95,38908.0,11.4238,11.4326,11.3974,11.415,38908.0
2017-05-31 15:00:00,12.95,13.1,12.95,13.08,197579.0,11.415,11.5472,11.415,11.5296,197579.0
2017-05-31 15:10:00,13.08,13.08,13.05,13.05,38629.0,11.5296,11.5296,11.5031,11.5031,38629.0
2017-05-31 15:20:00,13.05,13.06,13.04,13.04,23135.0,11.5031,11.512,11.4943,11.4943,23135.0
2017-05-31 15:30:00,13.04,13.1,13.04,13.1,94283.0,11.4943,11.5472,11.4943,11.5472,94283.0
2017-05-31 15:40:00,13.1,13.17,13.09,13.16,160272.0,11.5472,11.6089,11.5384,11.6001,160272.0
2017-05-31 15:50:00,13.16,13.2,13.14,13.19,347870.0,11.6001,11.6354,11.5825,11.6265,347870.0
2017-06-01 09:30:00,13.15,13.18,13.0,13.06,72006.0,11.5913,11.6177,11.4591,11.512,72006.0
2017-06-01 09:40:00,13.05,13.29,13.04,13.27,124852.0,11.5031,11.7147,11.4943,11.6971,124852.0
2017-06-01 09:50:00,13.26,13.37,13.21,13.37,98995.0,11.6882,11.7852,11.6442,11.7852,98995.0
2017-06-01 10:00:00,13.37,13.39,13.28,13.31,75573.0,11.7852,11.8028,11.7059,11.7323,75573.0
2017-06-01 10:10:00,13.3,13.37,13.27,13.34,73057.0,11.7235,11.7852,11.6971,11.7588,73057.0
2017-06-01 10:20:00,13.34,13.36,13.27,13.32,49755.0,11.7588,11.7764,11.6971,11.7411,49755.0
2017-06-01 10:30:00,13.31,13.31,13.23,13.25,45616.0,11.7323,11.7323,11.6618,11.6794,45616.0
2017-06-01 10:40:00,13.25,13.34,13.24,13.33,39397.0,11.6794,11.7588,11.6706,11.75,39397.0
2017-06-01 10:50:00,13.33,13.36,13.3,13.33,40434.0,11.75,11.7764,11.7235,11.75,40434.0
2017-06-01 11:00:00,13.33,13.37,13.32,13.34,56585.0,11.75,11.7852,11.7411,11.7588,56585.0
2017-06-01 11:10:00,13.34,13.41,13.33,13.38,50089.0,11.7588,11.8205,11.75,11.794,50089.0
2017-06-01 11:20:00,13.39,13.43,13.33,13.36,63146.0,11.8028,11.8381,11.75,11.7764,63146.0
2017-06-01 11:30:00,13.36,13.39,13.31,13.39,42208.0,11.7764,11.8028,11.7323,11.8028,42208.0
2017-06-01 11:40:00,13.38,13.44,13.36,13.44,29480.0,11.794,11.8469,11.7764,11.8469,29480.0
2017-06-01 11:50:00,13.45,13.5,13.44,13.48,50995.0,11.8557,11.8998,11.8469,11.8822,50995.0
2017-06-01 12:00:00,13.48,13.56,13.48,13.53,79933.0,11.8822,11.9527,11.8822,11.9262,79933.0
2017-06-01 12:10:00,13.53,13.58,13.53,13.57,51428.0,11.9262,11.9703,11.9262,11.9615,51428.0
2017-06-01 12:20:00,13.58,13.58,13.53,13.56,69721.0,11.9703,11.9703,11.9262,11.9527,69721.0
2017-06-01 12:30:00,13.56,13.61,13.55,13.59,40396.0,11.9527,11.9968,11.9439,11.9791,40396.0
2017-06-01 12:40:00,13.6,13.63,13.56,13.62,42211.0,11.9879,12.0144,11.9527,12.0056,42211.0
2017-06-01 12:50:00,13.62,13.67,13.61,13.65,59877.0,12.0056,12.0497,11.9968,12.032,59877.0
2017-06-01 13:00:00,13.65,13.68,13.64,13.67,32978.0,12.032,12.0585,12.0232,12.0497,32978.0
2017-06-01 13:10:00,13.67,13.73,13.66,13.7,92054.0,12.0497,12.1025,12.0408,12.0761,92054.0
2017-06-01 13:20:00,13.7,13.76,13.69,13.76,64977.0,12.0761,12.129,12.0673,12.129,64977.0
2017-06-01 13:30:00,13.75,13.77,13.7,13.73,135246.0,12.1202,12.1378,12.0761,12.1025,135246.0
2017-06-01 13:40:00,13.71,13.74,13.7,13.72,94899.0,12.0849,12.1114,12.0761,12.0937,94899.0
2017-06-01 13:50:00,13.72,13.77,13.7,13.77,88638.0,12.0937,12.1378,12.0761,12.1378,88638.0
2017-06-01 14:00:00,13.76,13.76,13.7,13.73,63249.0,12.129,12.129,12.0761,12.1025,63249.0
2017-06-01 14:10:00,13.73,13.75,13.71,13.72,31493.0,12.1025,12.1202,12.0849,12.0937,31493.0
2017-06-01 14:20:00,13.72,13.78,13.72,13.75,50556.0,12.0937,12.1466,12.0937,12.1202,50556.0
2017-06-01 14:30:00,13.75,13.76,13.71,13.72,32388.0,12.1202,12.129,12.0849,12.0937,32388.0
2017-06-01 14:40:00,13.72,13.8,13.72,13.79,71767.0,12.0937,12.1642,12.0937,12.1554,71767.0
2017-06-01 14:50:00,13.79,13.84,13.77,13.78,64228.0,12.1554,12.1995,12.1378,12.1466,64228.0
2017-06-01 15:00:00,13.78,13.8,13.75,13.78,53149.0,12.1466,12.1642,12.1202,12.1466,53149.0
2017-06-01 15:10:00,13.78,13.79,13.76,13.76,31416.0,12.1466,12.1554,12.129,12.129,31416.0
2017-06-01 15:20:00,13.76,13.76,13.72,13.74,57305.0,12.129,12.129,12.0937,12.1114,57305.0
2017-06-01 15:30:00,13.74,13.75,13.71,13.71,117557.0,12.1114,12.1202,12.0849,12.0849,117557.0
2017-06-01 15:40:00,13.71,13.75,13.7,13.73,177114.0,12.0849,12.1202,12.0761,12.1025,177114.0
2017-06-01 15:50:00,13.73,13.77,13.72,13.76,345438.0,12.1025,12.1378,12.0937,12.129,345438.0
2017-06-02 09:30:00,13.68,13.79,13.56,13.58,60879.0,12.0585,12.1554,11.9527,11.9703,60879.0
2017-06-02 09:40:00,13.57,13.63,13.5,13.51,61930.0,11.9615,12.0144,11.8998,11.9086,61930.0
2017-06-02 09:50:00,13.52,13.57,13.38,13.4,84206.0,11.9174,11.9615,11.794,11.8117,84206.0
2017-06-02 10:00:00,13.4,13.46,13.38,13.46,44474.0,11.8117,11.8645,11.794,11.8645,44474.0
2017-06-02 10:10:00,13.46,13.49,13.4,13.43,70031.0,11.8645,11.891,11.8117,11.8381,70031.0
2017-06-02 10:20:00,13.44,13.48,13.42,13.42,35287.0,11.8469,11.8822,11.8293,11.8293,35287.0
2017-06-02 10:30:00,13.43,13.49,13.43,13.48,46179.0,11.8381,11.891,11.8381,11.8822,46179.0
2017-06-02 10:40:00,13.47,13.48,13.42,13.44,24680.0,11.8734,11.8822,11.8293,11.8469,24680.0
2017-06-02 10:50:00,13.44,13.45,13.39,13.39,35406.0,11.8469,11.8557,11.8028,11.8028,35406.0
2017-06-02 11:00:00,13.38,13.45,13.38,13.4,50590.0,11.794,11.8557,11.794,11.8117,50590.0
2017-06-02 11:10:00,13.4,13.41,13.35,13.36,27961.0,11.8117,11.8205,11.7676,11.7764,27961.0
2017-06-02 11:20:00,13.36,13.39,13.34,13.37,29870.0,11.7764,11.8028,11.7588,11.7852,29870.0
2017-06-02 11:30:00,13.37,13.38,13.35,13.37,28097.0,11.7852,11.794,11.7676,11.7852,28097.0
2017-06-02 11:40:00,13.36,13.48,13.34,13.46,76196.0,11.7764,11.8822,11.7588,11.8645,76196.0
2017-06-02 11:50:00,13.46,13.49,13.44,13.44,28702.0,11.8645,11.891,11.8469,11.8469,28702.0
2017-06-02 12:00:00,13.44,13.44,13.38,13.41,26672.0,11.8469,11.8469,11.794,11.8205,26672.0
2017-06-02 12:10:00,13.4,13.42,13.36,13.41,29127.0,11.8117,11.8293,11.7764,11.8205,29127.0
2017-06-02 12:20:00,13.41,13.42,13.39,13.41,18461.0,11.8205,11.8293,11.8028,11.8205,18461.0
2017-06-02 12:30:00,13.41,13.41,13.36,13.37,26347.0,11.8205,11.8205,11.7764,11.7852,26347.0
2017-06-02 12:40:00,13.36,13.38,13.35,13.38,28365.0,11.7764,11.794,11.7676,11.794,28365.0
2017-06-02 12:50:00,13.37,13.38,13.34,13.36,13762.0,11.7852,11.794,11.7588,11.7764,13762.0
2017-06-02 13:00:00,13.37,13.38,13.35,13.37,14135.0,11.7852,11.794,11.7676,11.7852,14135.0
2017-06-02 13:10:00,13.36,13.38,13.35,13.37,29210.0,11.7764,11.794,11.7676,11.7852,29210.0
2017-06-02 13:20:00,13.37,13.4,13.34,13.34,46031.0,11.7852,11.8117,11.7588,11.7588,46031.0
2017-06-02 13:30:00,13.34,13.36,13.33,13.36,16923.0,11.7588,11.7764,11.75,11.7764,16923.0
2017-06-02 13:40:00,13.35,13.36,13.32,13.33,21491.0,11.7676,11.7764,11.7411,11.75,21491.0
2017-06-02 13:50:00,13.34,13.34,13.29,13.33,22418.0,11.7588,11.7588,11.7147,11.75,22418.0
2017-06-02 14:00:00,13.33,13.34,13.3,13.3,28817.0,11.75,11.7588,11.7235,11.7235,28817.0
2017-06-02 14:10:00,13.3,13.3,13.27,13.27,16379.0,11.7235,11.7235,11.6971,11.6971,16379.0
2017-06-02 14:20:00,13.28,13.31,13.25,13.25,28717.0,11.7059,11.7323,11.6794,11.6794,28717.0
2017-06-02 14:30:00,13.26,13.27,13.24,13.26,16442.0,11.6882,11.6971,11.6706,11.6882,16442.0
2017-06-02 14:40:00,13.26,13.28,13.23,13.25,20261.0,11.6882,11.7059,11.6618,11.6794,20261.0
2017-06-02 14:50:00,13.25,13.32,13.24,13.28,55919.0,11.6794,11.7411,11.6706,11.7059,55919.0
2017-06-02 15:00:00,13.29,13.34,13.28,13.32,84830.0,11.7147,11.7588,11.7059,11.7411,84830.0
2017-06-02 15:10:00,13.32,13.33,13.29,13.29,45975.0,11.7411,11.75,11.7147,11.7147,45975.0
2017-06-02 15:20:00,13.29,13.31,13.26,13.29,47160.0,11.7147,11.7323,11.6882,11.7147,47160.0
2017-06-02 15:30:00,13.3,13.35,13.3,13.35,51992.0,11.7235,11.7676,11.7235,11.7676,51992.0
2017-06-02 15:40:00,13.35,13.41,13.34,13.4,158512.0,11.7676,11.8205,11.7588,11.8117,158512.0
2017-06-02 15:50:00,13.41,13.45,13.4,13.43,231908.0,11.8205,11.8557,11.8117,11.8381,231908.0
2017-06-05 09:30:00,13.38,13.43,13.23,13.29,43850.0,11.794,11.8381,11.6618,11.7147,43850.0
2017-06-05 09:40:00,13.29,13.34,13.25,13.29,91532.0,11.7147,11.7588,11.6794,11.7147,91532.0
2017-06-05 09:50:00,13.29,13.29,13.24,13.26,25990.0,11.7147,11.7147,11.6706,11.6882,25990.0
2017-06-05 10:00:00,13.26,13.31,13.25,13.28,54973.0,11.6882,11.7323,11.6794,11.7059,54973.0
2017-06-05 10:10:00,13.27,13.31,13.26,13.28,48703.0,11.6971,11.7323,11.6882,11.7059,48703.0
2017-06-05 10:20:00,13.28,13.31,13.23,13.24,47365.0,11.7059,11.7323,11.6618,11.6706,47365.0
2017-06-05 10:30:00,13.25,13.26,13.2,13.24,27663.0,11.6794,11.6882,11.6354,11.6706,27663.0
2017-06-05 10:40:00,13.25,13.27,13.2,13.26,23411.0,11.6794,11.6971,11.6354,11.6882,23411.0
2017-06-05 10:50:00,13.26,13.28,13.2,13.2,23210.0,11.6882,11.7059,11.6354,11.6354,23210.0
2017-06-05 11:00:00,13.21,13.23,13.17,13.23,57208.0,11.6442,11.6618,11.6089,11.6618,57208.0
2017-06-05 11:10:00,13.23,13.23,13.17,13.18,19752.0,11.6618,11.6618,11.6089,11.6177,19752.0
2017-06-05 11:20:00,13.17,13.23,13.17,13.23,33585.0,11.6089,11.6618,11.6089,11.6618,33585.0
2017-06-05 11:30:00,13.23,13.23,13.17,13.19,19471.0,11.6618,11.6618,11.6089,11.6265,19471.0
2017-06-05 11:40:00,13.19,13.26,13.17,13.25,30923.0,11.6265,11.6882,11.6089,11.6794,30923.0
2017-06-05 11:50:00,13.25,13.26,13.24,13.24,23192.0,11.6794,11.6882,11.6706,11.6706,23192.0
2017-06-05 12:00:00,13.25,13.31,13.24,13.26,32458.0,11.6794,11.7323,11.6706,11.6882,32458.0
2017-06-05 12:10:00,13.26,13.28,13.25,13.28,13292.0,11.6882,11.7059,11.6794,11.7059,13292.0
2017-06-05 12:20:00,13.28,13.3,13.23,13.25,31929.0,11.7059,11.7235,11.6618,11.6794,31929.0
2017-06-05 12:30:00,13.24,13.26,13.22,13.24,22281.0,11.6706,11.6882,11.653,11.6706,22281.0
2017-06-05 12:40:00,13.24,13.3,13.21,13.3,25936.0,11.6706,11.7235,11.6442,11.7235,25936.0
2017-06-05 12:50:00,13.3,13.3,13.26,13.29,25318.0,11.7235,11.7235,11.6882,11.7147,25318.0
2017-06-05 13:00:00,13.3,13.34,13.29,13.29,30596.0,11.7235,11.7588,11.7147,11.7147,30596.0
2017-06-05 13:10:00,13.3,13.31,13.27,13.31,28623.0,11.7235,11.7323,11.6971,11.7323,28623.0
2017-06-05 13:20:00,13.31,13.34,13.28,13.34,43214.0,11.7323,11.7588,11.7059,11.7588,43214.0
2017-06-05 13:30:00,13.33,13.35,13.31,13.32,35219.0,11.75,11.7676,11.7323,11.7411,35219.0
2017-06-05 13:40:00,13.33,13.34,13.3,13.32,29174.0,11.75,11.7588,11.7235,11.7411,29174.0
2017-06-05 13:50:00,13.33,13.35,13.32,13.32,30190.0,11.75,11.7676,11.7411,11.7411,30190.0
2017-06-05 14:00:00,13.33,13.36,13.32,13.33,47825.0,11.75,11.7764,11.7411,11.75,47825.0
2017-06-05 14:10:00,13.33,13.35,13.32,13.34,24059.0,11.75,11.7676,11.7411,11.7588,24059.0
2017-06-05 14:20:00,13.34,13.37,13.27,13.28,114041.0,11.7588,11.7852,11.6971,11.7059,114041.0
2017-06-05 14:30:00,13.27,13.28,13.2,13.21,147615.0,11.6971,11.7059,11.6354,11.6442,147615.0
2017-06-05 14:40:00,13.22,13.24,13.11,13.13,124526.0,11.653,11.6706,11.556,11.5737,124526.0
2017-06-05 14:50:00,13.13,13.14,13.1,13.12,58867.0,11.5737,11.5825,11.5472,11.5648,58867.0
2017-06-05 15:00:00,13.12,13.13,13.07,13.12,46914.0,11.5648,11.5737,11.5208,11.5648,46914.0
2017-06-05 15:10:00,13.11,13.13,13.09,13.09,33008.0,11.556,11.5737,11.5384,11.5384,33008.0
2017-06-05 15:20:00,13.09,13.1,13.03,13.04,84031.0,11.5384,11.5472,11.4855,11.4943,84031.0
2017-06-05 15:30:00,13.04,13.06,13.02,13.06,60355.0,11.4943,11.512,11.4767,11.512,60355.0
2017-06-05 15:40:00,13.06,13.06,13.03,13.03,78456.0,11.512,11.512,11.4855,11.4855,78456.0
2017-06-05 15:50:00,13.04,13.04,13.0,13.03,202113.0,11.4943,11.4943,11.4591,11.4855,202113.0
2017-06-06 09:30:00,12.91,12.91,12.56,12.63,166882.0,11.3797,11.3797,11.0712,11.1329,166882.0
2017-06-06 09:40:00,12.63,12.82,12.6,12.7,90726.0,11.1329,11.3004,11.1065,11.1946,90726.0
2017-06-06 09:50:00,12.7,12.76,12.63,12.76,62060.0,11.1946,11.2475,11.1329,11.2475,62060.0
2017-06-06 10:00:00,12.75,12.75,12.65,12.68,97164.0,11.2387,11.2387,11.1506,11.177,97164.0
2017-06-06 10:10:00,12.69,12.78,12.64,12.66,102277.0,11.1858,11.2651,11.1417,11.1594,102277.0
2017-06-06 10:20:00,12.66,12.69,12.58,12.58,77921.0,11.1594,11.1858,11.0889,11.0889,77921.0
2017-06-06 10:30:00,12.58,12.64,12.56,12.58,74231.0,11.0889,11.1417,11.0712,11.0889,74231.0
2017-06-06 10:40:00,12.58,12.59,12.49,12.52,76545.0,11.0889,11.0977,11.0095,11.036,76545.0
2017-06-06 10:50:00,12.52,12.56,12.47,12.54,119836.0,11.036,11.0712,10.9919,11.0536,119836.0
2017-06-06 11:00:00,12.53,12.53,12.39,12.42,105414.0,11.0448,11.0448,10.9214,10.9478,105414.0
2017-06-06 11:10:00,12.41,12.46,12.39,12.45,55398.0,10.939,10.9831,10.9214,10.9743,55398.0
2017-06-06 11:20:00,12.46,12.47,12.4,12.41,82807.0,10.9831,10.9919,10.9302,10.939,82807.0
2017-06-06 11:30:00,12.41,12.44,12.4,12.41,85676.0,10.939,10.9654,10.9302,10.939,85676.0
2017-06-06 11:40:00,12.42,12.51,12.41,12.46,101239.0,10.9478,11.0271,10.939,10.9831,101239.0
2017-06-06 11:50:00,12.46,12.48,12.39,12.4,73641.0,10.9831,11.0007,10.9214,10.9302,73641.0
2017-06-06 12:00:00,12.4,12.4,12.35,12.36,70327.0,10.9302,10.9302,10.8861,10.8949,70327.0
2017-06-06 12:10:00,12.36,12.42,12.34,12.37,37643.0,10.8949,10.9478,10.8773,10.9037,37643.0
2017-06-06 12:20:00,12.38,12.42,12.37,12.39,29996.0,10.9126,10.9478,10.9037,10.9214,29996.0
2017-06-06 12:30:00,12.39,12.39,12.31,12.32,74831.0,10.9214,10.9214,10.8509,10.8597,74831.0
2017-06-06 12:40:00,12.32,12.35,12.28,12.35,75745.0,10.8597,10.8861,10.8244,10.8861,75745.0
2017-06-06 12:50:00,12.35,12.35,12.3,12.3,36664.0,10.8861,10.8861,10.842,10.842,36664.0
2017-06-06 13:00:00,12.31,12.31,12.25,12.25,61400.0,10.8509,10.8509,10.798,10.798,61400.0
2017-06-06 13:10:00,12.24,12.29,12.23,12.26,43946.0,10.7892,10.8332,10.7803,10.8068,43946.0
2017-06-06 13:20:00,12.26,12.27,12.23,12.25,36067.0,10.8068,10.8156,10.7803,10.798,36067.0
2017-06-06 13:30:00,12.25,12.25,12.17,12.17,72681.0,10.798,10.798,10.7275,10.7275,72681.0
2017-06-06 13:40:00,12.17,12.2,12.15,12.15,48916.0,10.7275,10.7539,10.7098,10.7098,48916.0
2017-06-06 13:50:00,12.15,12.21,12.15,12.21,60654.0,10.7098,10.7627,10.7098,10.7627,60654.0
2017-06-06 14:00:00,12.21,12.21,12.16,12.17,36761.0,10.7627,10.7627,10.7186,10.7275,36761.0
2017-06-06 14:10:00,12.17,12.26,12.15,12.25,98504.0,10.7275,10.8068,10.7098,10.798,98504.0
2017-06-06 14:20:00,12.26,12.29,12.22,12.28,129127.0,10.8068,10.8332,10.7715,10.8244,129127.0
2017-06-06 14:30:00,12.29,12.34,12.26,12.27,137467.0,10.8332,10.8773,10.8068,10.8156,137467.0
2017-06-06 14:40:00,12.28,12.31,12.26,12.29,66415.0,10.8244,10.8509,10.8068,10.8332,66415.0
2017-06-06 14:50:00,12.29,12.37,12.29,12.34,121318.0,10.8332,10.9037,10.8332,10.8773,121318.0
2017-06-06 15:00:00,12.35,12.36,12.31,12.33,52177.0,10.8861,10.8949,10.8509,10.8685,52177.0
2017-06-06 15:10:00,12.32,12.33,12.28,12.28,82325.0,10.8597,10.8685,10.8244,10.8244,82325.0
2017-06-06 15:20:00,12.29,12.36,12.28,12.35,75300.0,10.8332,10.8949,10.8244,10.8861,75300.0
2017-06-06 15:30:00,12.36,12.36,12.31,12.35,122194.0,10.8949,10.8949,10.8509,10.8861,122194.0
2017-06-06 15:40:00,12.34,12.37,12.32,12.35,159081.0,10.8773,10.9037,10.8597,10.8861,159081.0
2017-06-06 15:50:00,12.35,12.36,12.32,12.33,271068.0,10.8861,10.8949,10.8597,10.8685,271068.0
2017-06-07 09:30:00,12.35,12.38,12.25,12.26,56578.0,10.8861,10.9126,10.798,10.8068,56578.0
2017-06-07 09:40:00,12.27,12.28,12.18,12.24,92744.0,10.8156,10.8244,10.7363,10.7892,92744.0
2017-06-07 09:50:00,12.23,12.23,12.18,12.21,38578.0,10.7803,10.7803,10.7363,10.7627,38578.0
2017-06-07 10:00:00,12.22,12.25,12.17,12.24,92101.0,10.7715,10.798,10.7275,10.7892,92101.0
2017-06-07 10:10:00,12.24,12.32,12.22,12.31,43040.0,10.7892,10.8597,10.7715,10.8509,43040.0
2017-06-07 10:20:00,12.31,12.31,12.24,12.25,37246.0,10.8509,10.8509,10.7892,10.798,37246.0
2017-06-07 10:30:00,12.26,12.26,12.08,12.09,107906.0,10.8068,10.8068,10.6481,10.6569,107906.0
2017-06-07 10:40:00,12.08,12.11,12.06,12.1,78031.0,10.6481,10.6746,10.6305,10.6657,78031.0
2017-06-07 10:50:00,12.1,12.1,12.04,12.06,65608.0,10.6657,10.6657,10.6129,10.6305,65608.0
2017-06-07 11:00:00,12.05,12.1,12.05,12.05,82479.0,10.6217,10.6657,10.6217,10.6217,82479.0
2017-06-07 11:10:00,12.05,12.1,12.05,12.09,101281.0,10.6217,10.6657,10.6217,10.6569,101281.0
2017-06-07 11:20:00,12.09,12.09,12.02,12.03,67948.0,10.6569,10.6569,10.5952,10.604,67948.0
2017-06-07 11:30:00,12.03,12.12,12.03,12.1,51541.0,10.604,10.6834,10.604,10.6657,51541.0
2017-06-07 11:40:00,12.1,12.11,12.06,12.1,26613.0,10.6657,10.6746,10.6305,10.6657,26613.0
2017-06-07 11:50:00,12.1,12.13,12.07,12.11,79802.0,10.6657,10.6922,10.6393,10.6746,79802.0
2017-06-07 12:00:00,12.11,12.13,12.08,12.1,71172.0,10.6746,10.6922,10.6481,10.6657,71172.0
2017-06-07 12:10:00,12.1,12.11,12.08,12.1,28660.0,10.6657,10.6746,10.6481,10.6657,28660.0
2017-06-07 12:20:00,12.1,12.15,12.09,12.13,56809.0,10.6657,10.7098,10.6569,10.6922,56809.0
2017-06-07 12:30:00,12.12,12.13,12.1,12.11,25718.0,10.6834,10.6922,10.6657,10.6746,25718.0
2017-06-07 12:40:00,12.11,12.11,12.06,12.09,55560.0,10.6746,10.6746,10.6305,10.6569,55560.0
2017-06-07 12:50:00,12.09,12.12,12.07,12.11,34313.0,10.6569,10.6834,10.6393,10.6746,34313.0
2017-06-07 13:00:00,12.11,12.13,12.1,12.12,26261.0,10.6746,10.6922,10.6657,10.6834,26261.0
2017-06-07 13:10:00,12.11,12.13,12.09,12.1,56918.0,10.6746,10.6922,10.6569,10.6657,56918.0
2017-06-07 13:20:00,12.09,12.11,12.07,12.09,39139.0,10.6569,10.6746,10.6393,10.6569,39139.0
2017-06-07 13:30:00,12.09,12.1,12.05,12.06,99884.0,10.6569,10.6657,10.6217,10.6305,99884.0
2017-06-07 13:40:00,12.06,12.07,12.03,12.05,45502.0,10.6305,10.6393,10.604,10.6217,45502.0
2017-06-07 13:50:00,12.06,12.06,12.02,12.03,59714.0,10.6305,10.6305,10.5952,10.604,59714.0
2017-06-07 14:00:00,12.02,12.05,12.02,12.03,51239.0,10.5952,10.6217,10.5952,10.604,51239.0
2017-06-07 14:10:00,12.02,12.04,12.01,12.01,38603.0,10.5952,10.6129,10.5864,10.5864,38603.0
2017-06-07 14:20:00,12.02,12.02,12.0,12.0,28793.0,10.5952,10.5952,10.5776,10.5776,28793.0
2017-06-07 14:30:00,12.01,12.05,12.01,12.02,41131.0,10.5864,10.6217,10.5864,10.5952,41131.0
2017-06-07 14:40:00,12.02,12.05,12.0,12.04,37164.0,10.5952,10.6217,10.5776,10.6129,37164.0
2017-06-07 14:50:00,12.04,12.04,12.0,12.02,53056.0,10.6129,10.6129,10.5776,10.5952,53056.0
2017-06-07 15:00:00,12.02,12.04,12.0,12.03,79111.0,10.5952,10.6129,10.5776,10.604,79111.0
2017-06-07 15:10:00,12.03,12.12,12.03,12.11,103441.0,10.604,10.6834,10.604,10.6746,103441.0
2017-06-07 15:20:00,12.11,12.11,12.09,12.11,86499.0,10.6746,10.6746,10.6569,10.6746,86499.0
2017-06-07 15:30:00,12.1,12.11,12.07,12.08,95630.0,10.6657,10.6746,10.6393,10.6481,95630.0
2017-06-07 15:40:00,12.09,12.1,12.07,12.09,126196.0,10.6569,10.6657,10.6393,10.6569,126196.0
2017-06-07 15:50:00,12.09,12.1,12.06,12.08,204974.0,10.6569,10.6657,10.6305,10.6481,204974.0
2017-06-08 09:30:00,12.15,12.21,12.08,12.13,98648.0,10.7098,10.7627,10.6481,10.6922,98648.0
2017-06-08 09:40:00,12.14,12.25,12.13,12.16,97523.0,10.701,10.798,10.6922,10.7186,97523.0
2017-06-08 09:50:00,12.16,12.25,12.11,12.18,122335.0,10.7186,10.798,10.6746,10.7363,122335.0
2017-06-08 10:00:00,12.18,12.21,12.13,12.17,81764.0,10.7363,10.7627,10.6922,10.7275,81764.0
2017-06-08 10:10:00,12.18,12.24,12.15,12.22,56977.0,10.7363,10.7892,10.7098,10.7715,56977.0
2017-06-08 10:20:00,12.22,12.22,12.17,12.21,52899.0,10.7715,10.7715,10.7275,10.7627,52899.0
2017-06-08 10:30:00,12.2,12.23,12.17,12.22,42769.0,10.7539,10.7803,10.7275,10.7715,42769.0
2017-06-08 10:40:00,12.22,12.28,12.21,12.28,80407.0,10.7715,10.8244,10.7627,10.8244,80407.0
2017-06-08 10:50:00,12.27,12.3,12.23,12.3,76587.0,10.8156,10.842,10.7803,10.842,76587.0
2017-06-08 11:00:00,12.3,12.36,12.29,12.34,131475.0,10.842,10.8949,10.8332,10.8773,131475.0
2017-06-08 11:10:00,12.34,12.36,12.25,12.31,89215.0,10.8773,10.8949,10.798,10.8509,89215.0
2017-06-08 11:20:00,12.32,12.32,12.24,12.26,160562.0,10.8597,10.8597,10.7892,10.8068,160562.0
2017-06-08 11:30:00,12.25,12.25,12.14,12.15,120943.0,10.798,10.798,10.701,10.7098,120943.0
2017-06-08 11:40:00,12.14,12.16,12.13,12.15,113642.0,10.701,10.7186,10.6922,10.7098,113642.0
2017-06-08 11:50:00,12.15,12.23,12.13,12.23,73844.0,10.7098,10.7803,10.6922,10.7803,73844.0
2017-06-08 12:00:00,12.23,12.29,12.22,12.23,57546.0,10.7803,10.8332,10.7715,10.7803,57546.0
2017-06-08 12:10:00,12.24,12.28,12.24,12.27,35112.0,10.7892,10.8244,10.7892,10.8156,35112.0
2017-06-08 12:20:00,12.27,12.27,12.23,12.25,22492.0,10.8156,10.8156,10.7803,10.798,22492.0
2017-06-08 12:30:00,12.25,12.27,12.24,12.26,27568.0,10.798,10.8156,10.7892,10.8068,27568.0
2017-06-08 12:40:00,12.26,12.29,12.24,12.29,29042.0,10.8068,10.8332,10.7892,10.8332,29042.0
2017-06-08 12:50:00,12.29,12.31,12.26,12.31,35302.0,10.8332,10.8509,10.8068,10.8509,35302.0
2017-06-08 13:00:00,12.31,12.32,12.28,12.3,41082.0,10.8509,10.8597,10.8244,10.842,41082.0
2017-06-08 13:10:00,12.29,12.33,12.28,12.33,34310.0,10.8332,10.8685,10.8244,10.8685,34310.0
2017-06-08 13:20:00,12.33,12.33,12.3,12.32,34515.0,10.8685,10.8685,10.842,10.8597,34515.0
2017-06-08 13:30:00,12.32,12.38,12.31,12.37,40123.0,10.8597,10.9126,10.8509,10.9037,40123.0
2017-06-08 13:40:00,12.37,12.37,12.31,12.32,52100.0,10.9037,10.9037,10.8509,10.8597,52100.0
2017-06-08 13:50:00,12.32,12.35,12.28,12.34,268311.0,10.8597,10.8861,10.8244,10.8773,268311.0
2017-06-08 14:00:00,12.33,12.34,12.24,12.25,159503.0,10.8685,10.8773,10.7892,10.798,159503.0
2017-06-08 14:10:00,12.25,12.27,12.22,12.27,47838.0,10.798,10.8156,10.7715,10.8156,47838.0
2017-06-08 14:20:00,12.27,12.27,12.2,12.21,47072.0,10.8156,10.8156,10.7539,10.7627,47072.0
2017-06-08 14:30:00,12.21,12.23,12.2,12.21,52893.0,10.7627,10.7803,10.7539,10.7627,52893.0
2017-06-08 14:40:00,12.21,12.24,12.2,12.23,53235.0,10.7627,10.7892,10.7539,10.7803,53235.0
2017-06-08 14:50:00,12.23,12.25,12.22,12.24,30464.0,10.7803,10.798,10.7715,10.7892,30464.0
2017-06-08 15:00:00,12.24,12.26,12.23,12.26,59811.0,10.7892,10.8068,10.7803,10.8068,59811.0
2017-06-08 15:10:00,12.26,12.29,12.25,12.28,59309.0,10.8068,10.8332,10.798,10.8244,59309.0
2017-06-08 15:20:00,12.28,12.31,12.28,12.29,108265.0,10.8244,10.8509,10.8244,10.8332,108265.0
2017-06-08 15:30:00,12.29,12.31,12.27,12.29,200430.0,10.8332,10.8509,10.8156,10.8332,200430.0
2017-06-08 15:40:00,12.29,12.29,12.24,12.29,204886.0,10.8332,10.8332,10.7892,10.8332,204886.0
2017-06-08 15:50:00,12.29,12.31,12.28,12.31,286186.0,10.8332,10.8509,10.8244,10.8509,286186.0
2017-06-09 09:30:00,12.27,12.27,12.05,12.19,187782.0,10.8156,10.8156,10.6217,10.7451,187782.0
2017-06-09 09:40:00,12.17,12.23,12.13,12.22,104842.0,10.7275,10.7803,10.6922,10.7715,104842.0
2017-06-09 09:50:00,12.22,12.25,12.15,12.22,150744.0,10.7715,10.798,10.7098,10.7715,150744.0
2017-06-09 10:00:00,12.22,12.22,12.18,12.19,27120.0,10.7715,10.7715,10.7363,10.7451,27120.0
2017-06-09 10:10:00,12.19,12.22,12.16,12.2,132819.0,10.7451,10.7715,10.7186,10.7539,132819.0
2017-06-09 10:20:00,12.19,12.26,12.16,12.26,58310.0,10.7451,10.8068,10.7186,10.8068,58310.0
2017-06-09 10:30:00,12.27,12.29,12.22,12.25,115121.0,10.8156,10.8332,10.7715,10.798,115121.0
2017-06-09 10:40:00,12.25,12.34,12.23,12.33,96054.0,10.798,10.8773,10.7803,10.8685,96054.0
2017-06-09 10:50:00,12.33,12.38,12.32,12.38,65484.0,10.8685,10.9126,10.8597,10.9126,65484.0
2017-06-09 11:00:00,12.37,12.46,12.35,12.45,84531.0,10.9037,10.9831,10.8861,10.9743,84531.0
2017-06-09 11:10:00,12.46,12.5,12.44,12.46,58771.0,10.9831,11.0183,10.9654,10.9831,58771.0
2017-06-09 11:20:00,12.46,12.5,12.45,12.48,35986.0,10.9831,11.0183,10.9743,11.0007,35986.0
2017-06-09 11:30:00,12.48,12.51,12.47,12.51,57199.0,11.0007,11.0271,10.9919,11.0271,57199.0
2017-06-09 11:40:00,12.51,12.51,12.47,12.5,42554.0,11.0271,11.0271,10.9919,11.0183,42554.0
2017-06-09 11:50:00,12.5,12.51,12.47,12.5,25774.0,11.0183,11.0271,10.9919,11.0183,25774.0
2017-06-09 12:00:00,12.49,12.53,12.46,12.52,32562.0,11.0095,11.0448,10.9831,11.036,32562.0
2017-06-09 12:10:00,12.53,12.59,12.52,12.58,48484.0,11.0448,11.0977,11.036,11.0889,48484.0
2017-06-09 12:20:00,12.58,12.59,12.53,12.55,35935.0,11.0889,11.0977,11.0448,11.0624,35935.0
2017-06-09 12:30:00,12.55,12.63,12.55,12.62,28294.0,11.0624,11.1329,11.0624,11.1241,28294.0
2017-06-09 12:40:00,12.63,12.72,12.62,12.71,132922.0,11.1329,11.2123,11.1241,11.2034,132922.0
2017-06-09 12:50:00,12.71,12.71,12.65,12.68,28154.0,11.2034,11.2034,11.1506,11.177,28154.0
2017-06-09 13:00:00,12.67,12.74,12.67,12.7,78743.0,11.1682,11.2299,11.1682,11.1946,78743.0
2017-06-09 13:10:00,12.69,12.71,12.62,12.63,166895.0,11.1858,11.2034,11.1241,11.1329,166895.0
2017-06-09 13:20:00,12.63,12.66,12.61,12.65,56414.0,11.1329,11.1594,11.1153,11.1506,56414.0
2017-06-09 13:30:00,12.64,12.74,12.6,12.71,109085.0,11.1417,11.2299,11.1065,11.2034,109085.0
2017-06-09 13:40:00,12.72,12.79,12.69,12.78,104043.0,11.2123,11.274,11.1858,11.2651,104043.0
2017-06-09 13:50:00,12.77,12.82,12.77,12.8,160563.0,11.2563,11.3004,11.2563,11.2828,160563.0
2017-06-09 14:00:00,12.8,12.81,12.73,12.76,59055.0,11.2828,11.2916,11.2211,11.2475,59055.0
2017-06-09 14:10:00,12.76,12.82,12.75,12.78,79951.0,11.2475,11.3004,11.2387,11.2651,79951.0
2017-06-09 14:20:00,12.79,12.82,12.74,12.79,154245.0,11.274,11.3004,11.2299,11.274,154245.0
2017-06-09 14:30:00,12.79,12.8,12.71,12.72,81145.0,11.274,11.2828,11.2034,11.2123,81145.0
2017-06-09 14:40:00,12.72,12.77,12.71,12.74,159853.0,11.2123,11.2563,11.2034,11.2299,159853.0
2017-06-09 14:50:00,12.74,12.75,12.62,12.71,164014.0,11.2299,11.2387,11.1241,11.2034,164014.0
2017-06-09 15:00:00,12.71,12.74,12.69,12.71,163352.0,11.2034,11.2299,11.1858,11.2034,163352.0
2017-06-09 15:10:00,12.71,12.77,12.71,12.76,106829.0,11.2034,11.2563,11.2034,11.2475,106829.0
2017-06-09 15:20:00,12.76,12.83,12.74,12.81,182396.0,11.2475,11.3092,11.2299,11.2916,182396.0
2017-06-09 15:30:00,12.81,12.81,12.73,12.75,77187.0,11.2916,11.2916,11.2211,11.2387,77187.0
2017-06-09 15:40:00,12.75,12.77,12.73,12.76,175093.0,11.2387,11.2563,11.2211,11.2475,175093.0
2017-06-09 15:50:00,12.77,12.8,12.72,12.73,264212.0,11.2563,11.2828,11.2123,11.2211,264212.0
2017-06-12 09:30:00,12.5,12.92,12.43,12.9,153449.0,11.0183,11.3886,10.9566,11.3709,153449.0
2017-06-12 09:40:00,12.89,12.97,12.74,12.86,242222.0,11.3621,11.4326,11.2299,11.3357,242222.0
2017-06-12 09:50:00,12.85,12.91,12.73,12.74,166005.0,11.3268,11.3797,11.2211,11.2299,166005.0
2017-06-12 10:00:00,12.74,12.75,12.56,12.71,122604.0,11.2299,11.2387,11.0712,11.2034,122604.0
2017-06-12 10:10:00,12.71,12.76,12.63,12.72,128833.0,11.2034,11.2475,11.1329,11.2123,128833.0
2017-06-12 10:20:00,12.71,12.74,12.65,12.73,104736.0,11.2034,11.2299,11.1506,11.2211,104736.0
2017-06-12 10:30:00,12.73,12.73,12.64,12.67,91117.0,11.2211,11.2211,11.1417,11.1682,91117.0
2017-06-12 10:40:00,12.67,12.71,12.62,12.67,59879.0,11.1682,11.2034,11.1241,11.1682,59879.0
2017-06-12 10:50:00,12.66,12.69,12.63,12.63,64477.0,11.1594,11.1858,11.1329,11.1329,64477.0
2017-06-12 11:00:00,12.64,12.67,12.52,12.54,76536.0,11.1417,11.1682,11.036,11.0536,76536.0
2017-06-12 11:10:00,12.53,12.55,12.41,12.45,101108.0,11.0448,11.0624,10.939,10.9743,101108.0
2017-06-12 11:20:00,12.45,12.6,12.43,12.58,91340.0,10.9743,11.1065,10.9566,11.0889,91340.0
2017-06-12 11:30:00,12.58,12.63,12.52,12.54,78196.0,11.0889,11.1329,11.036,11.0536,78196.0
2017-06-12 11:40:00,12.53,12.61,12.51,12.59,60523.0,11.0448,11.1153,11.0271,11.0977,60523.0
2017-06-12 11:50:00,12.6,12.6,12.51,12.57,67051.0,11.1065,11.1065,11.0271,11.08,67051.0
2017-06-12 12:00:00,12.57,12.59,12.53,12.54,49087.0,11.08,11.0977,11.0448,11.0536,49087.0
2017-06-12 12:10:00,12.55,12.59,12.53,12.59,63923.0,11.0624,11.0977,11.0448,11.0977,63923.0
2017-06-12 12:20:00,12.59,12.66,12.58,12.66,67680.0,11.0977,11.1594,11.0889,11.1594,67680.0
2017-06-12 12:30:00,12.66,12.74,12.65,12.71,37328.0,11.1594,11.2299,11.1506,11.2034,37328.0
2017-06-12 12:40:00,12.71,12.72,12.68,12.71,42691.0,11.2034,11.2123,11.177,11.2034,42691.0
2017-06-12 12:50:00,12.7,12.7,12.66,12.67,27135.0,11.1946,11.1946,11.1594,11.1682,27135.0
2017-06-12 13:00:00,12.67,12.7,12.66,12.7,20762.0,11.1682,11.1946,11.1594,11.1946,20762.0
2017-06-12 13:10:00,12.7,12.7,12.64,12.66,34543.0,11.1946,11.1946,11.1417,11.1594,34543.0
2017-06-12 13:20:00,12.66,12.66,12.62,12.65,23403.0,11.1594,11.1594,11.1241,11.1506,23403.0
2017-06-12 13:30:00,12.64,12.68,12.62,12.67,23303.0,11.1417,11.177,11.1241,11.1682,23303.0
2017-06-12 13:40:00,12.66,12.7,12.65,12.68,24161.0,11.1594,11.1946,11.1506,11.177,24161.0
2017-06-12 13:50:00,12.68,12.71,12.67,12.69,39669.0,11.177,11.2034,11.1682,11.1858,39669.0
2017-06-12 14:00:00,12.69,12.74,12.68,12.74,28189.0,11.1858,11.2299,11.177,11.2299,28189.0
2017-06-12 14:10:00,12.74,12.75,12.68,12.7,46484.0,11.2299,11.2387,11.177,11.1946,46484.0
2017-06-12 14:20:00,12.69,12.69,12.65,12.68,33542.0,11.1858,11.1858,11.1506,11.177,33542.0
2017-06-12 14:30:00,12.67,12.67,12.62,12.66,85594.0,11.1682,11.1682,11.1241,11.1594,85594.0
2017-06-12 14:40:00,12.65,12.66,12.58,12.62,41386.0,11.1506,11.1594,11.0889,11.1241,41386.0
2017-06-12 14:50:00,12.62,12.65,12.61,12.63,33999.0,11.1241,11.1506,11.1153,11.1329,33999.0
2017-06-12 15:00:00,12.62,12.64,12.6,12.61,70892.0,11.1241,11.1417,11.1065,11.1153,70892.0
2017-06-12 15:10:00,12.62,12.64,12.61,12.62,37799.0,11.1241,11.1417,11.1153,11.1241,37799.0
2017-06-12 15:20:00,12.61,12.63,12.59,12.6,69708.0,11.1153,11.1329,11.0977,11.1065,69708.0
2017-06-12 15:30:00,12.6,12.63,12.6,12.61,72739.0,11.1065,11.1329,11.1065,11.1153,72739.0
2017-06-12 15:40:00,12.61,12.63,12.57,12.61,136181.0,11.1153,11.1329,11.08,11.1153,136181.0
2017-06-12 15:50:00,12.6,12.62,12.58,12.62,145069.0,11.1065,11.1241,11.0889,11.1241,145069.0
2017-06-13 09:30:00,12.63,12.74,12.5,12.69,109386.0,11.1329,11.2299,11.0183,11.1858,109386.0
2017-06-13 09:40:00,12.68,12.68,12.53,12.55,60241.0,11.177,11.177,11.0448,11.0624,60241.0
2017-06-13 09:50:00,12.55,12.6,12.51,12.57,108371.0,11.0624,11.1065,11.0271,11.08,108371.0
2017-06-13 10:00:00,12.58,12.67,12.55,12.67,61832.0,11.0889,11.1682,11.0624,11.1682,61832.0
2017-06-13 10:10:00,12.67,12.67,12.63,12.64,55983.0,11.1682,11.1682,11.1329,11.1417,55983.0
2017-06-13 10:20:00,12.63,12.67,12.63,12.63,71959.0,11.1329,11.1682,11.1329,11.1329,71959.0
2017-06-13 10:30:00,12.64,12.65,12.61,12.64,30141.0,11.1417,11.1506,11.1153,11.1417,30141.0
2017-06-13 10:40:00,12.64,12.69,12.62,12.67,63871.0,11.1417,11.1858,11.1241,11.1682,63871.0
2017-06-13 10:50:00,12.66,12.69,12.64,12.66,115739.0,11.1594,11.1858,11.1417,11.1594,115739.0
2017-06-13 11:00:00,12.66,12.67,12.62,12.65,36133.0,11.1594,11.1682,11.1241,11.1506,36133.0
2017-06-13 11:10:00,12.65,12.66,12.58,12.59,85861.0,11.1506,11.1594,11.0889,11.0977,85861.0
2017-06-13 11:20:00,12.58,12.62,12.55,12.62,48999.0,11.0889,11.1241,11.0624,11.1241,48999.0
2017-06-13 11:30:00,12.62,12.67,12.6,12.65,59648.0,11.1241,11.1682,11.1065,11.1506,59648.0
2017-06-13 11:40:00,12.64,12.65,12.59,12.61,19949.0,11.1417,11.1506,11.0977,11.1153,19949.0
2017-06-13 11:50:00,12.61,12.62,12.58,12.58,21938.0,11.1153,11.1241,11.0889,11.0889,21938.0
2017-06-13 12:00:00,12.57,12.59,12.53,12.58,39972.0,11.08,11.0977,11.0448,11.0889,39972.0
2017-06-13 12:10:00,12.57,12.6,12.56,12.59,15579.0,11.08,11.1065,11.0712,11.0977,15579.0
2017-06-13 12:20:00,12.6,12.6,12.56,12.59,15629.0,11.1065,11.1065,11.0712,11.0977,15629.0
2017-06-13 12:30:00,12.59,12.64,12.59,12.63,25483.0,11.0977,11.1417,11.0977,11.1329,25483.0
2017-06-13 12:40:00,12.64,12.66,12.62,12.65,46378.0,11.1417,11.1594,11.1241,11.1506,46378.0
2017-06-13 12:50:00,12.65,12.66,12.64,12.64,9305.0,11.1506,11.1594,11.1417,11.1417,9305.0
2017-06-13 13:00:00,12.63,12.63,12.57,12.59,65924.0,11.1329,11.1329,11.08,11.0977,65924.0
2017-06-13 13:10:00,12.59,12.62,12.54,12.54,105532.0,11.0977,11.1241,11.0536,11.0536,105532.0
2017-06-13 13:20:00,12.54,12.54,12.49,12.51,52255.0,11.0536,11.0536,11.0095,11.0271,52255.0
2017-06-13 13:30:00,12.5,12.52,12.46,12.49,30034.0,11.0183,11.036,10.9831,11.0095,30034.0
2017-06-13 13:40:00,12.49,12.5,12.45,12.5,35256.0,11.0095,11.0183,10.9743,11.0183,35256.0
2017-06-13 13:50:00,12.5,12.51,12.48,12.49,69530.0,11.0183,11.0271,11.0007,11.0095,69530.0
2017-06-13 14:00:00,12.49,12.5,12.48,12.5,23171.0,11.0095,11.0183,11.0007,11.0183,23171.0
2017-06-13 14:10:00,12.5,12.51,12.48,12.51,50751.0,11.0183,11.0271,11.0007,11.0271,50751.0
2017-06-13 14:20:00,12.51,12.52,12.48,12.51,49929.0,11.0271,11.036,11.0007,11.0271,49929.0
2017-06-13 14:30:00,12.52,12.52,12.49,12.51,104814.0,11.036,11.036,11.0095,11.0271,104814.0
2017-06-13 14:40:00,12.52,12.52,12.49,12.51,102620.0,11.036,11.036,11.0095,11.0271,102620.0
2017-06-13 14:50:00,12.5,12.51,12.5,12.51,16675.0,11.0183,11.0271,11.0183,11.0271,16675.0
2017-06-13 15:00:00,12.5,12.52,12.49,12.51,27863.0,11.0183,11.036,11.0095,11.0271,27863.0
2017-06-13 15:10:00,12.51,12.55,12.5,12.54,30054.0,11.0271,11.0624,11.0183,11.0536,30054.0
2017-06-13 15:20:00,12.54,12.55,12.52,12.54,27695.0,11.0536,11.0624,11.036,11.0536,27695.0
2017-06-13 15:30:00,12.54,12.54,12.5,12.52,76192.0,11.0536,11.0536,11.0183,11.036,76192.0
2017-06-13 15:40:00,12.52,12.53,12.49,12.52,92939.0,11.036,11.0448,11.0095,11.036,92939.0
2017-06-13 15:50:00,12.51,12.56,12.49,12.55,258000.0,11.0271,11.0712,11.0095,11.0624,258000.0
2017-06-14 09:30:00,12.6,12.61,12.29,12.49,78992.0,11.1065,11.1153,10.8332,11.0095,78992.0
2017-06-14 09:40:00,12.48,12.53,12.41,12.43,106035.0,11.0007,11.0448,10.939,10.9566,106035.0
2017-06-14 09:50:00,12.43,12.47,12.38,12.41,128385.0,10.9566,10.9919,10.9126,10.939,128385.0
2017-06-14 10:00:00,12.42,12.45,12.4,12.43,62808.0,10.9478,10.9743,10.9302,10.9566,62808.0
2017-06-14 10:10:00,12.43,12.51,12.4,12.49,56064.0,10.9566,11.0271,10.9302,11.0095,56064.0
2017-06-14 10:20:00,12.48,12.5,12.44,12.49,85102.0,11.0007,11.0183,10.9654,11.0095,85102.0
2017-06-14 10:30:00,12.49,12.5,12.41,12.42,79853.0,11.0095,11.0183,10.939,10.9478,79853.0
2017-06-14 10:40:00,12.43,12.45,12.41,12.44,62745.0,10.9566,10.9743,10.939,10.9654,62745.0
2017-06-14 10:50:00,12.45,12.49,12.42,12.45,42064.0,10.9743,11.0095,10.9478,10.9743,42064.0
2017-06-14 11:00:00,12.46,12.48,12.43,12.45,45734.0,10.9831,11.0007,10.9566,10.9743,45734.0
2017-06-14 11:10:00,12.45,12.46,12.43,12.45,41389.0,10.9743,10.9831,10.9566,10.9743,41389.0
2017-06-14 11:20:00,12.46,12.5,12.44,12.47,79270.0,10.9831,11.0183,10.9654,10.9919,79270.0
2017-06-14 11:30:00,12.47,12.5,12.46,12.47,32060.0,10.9919,11.0183,10.9831,10.9919,32060.0
2017-06-14 11:40:00,12.46,12.55,12.46,12.54,23563.0,10.9831,11.0624,10.9831,11.0536,23563.0
2017-06-14 11:50:00,12.54,12.54,12.51,12.53,25283.0,11.0536,11.0536,11.0271,11.0448,25283.0
2017-06-14 12:00:00,12.53,12.55,12.52,12.52,25294.0,11.0448,11.0624,11.036,11.036,25294.0
2017-06-14 12:10:00,12.52,12.53,12.49,12.5,56057.0,11.036,11.0448,11.0095,11.0183,56057.0
2017-06-14 12:20:00,12.5,12.51,12.47,12.48,39858.0,11.0183,11.0271,10.9919,11.0007,39858.0
2017-06-14 12:30:00,12.48,12.49,12.47,12.47,20290.0,11.0007,11.0095,10.9919,10.9919,20290.0
2017-06-14 12:40:00,12.47,12.47,12.44,12.45,31277.0,10.9919,10.9919,10.9654,10.9743,31277.0
2017-06-14 12:50:00,12.44,12.45,12.43,12.44,35629.0,10.9654,10.9743,10.9566,10.9654,35629.0
2017-06-14 13:00:00,12.43,12.48,12.43,12.45,37310.0,10.9566,11.0007,10.9566,10.9743,37310.0
2017-06-14 13:10:00,12.45,12.46,12.43,12.44,34757.0,10.9743,10.9831,10.9566,10.9654,34757.0
2017-06-14 13:20:00,12.44,12.45,12.4,12.4,21998.0,10.9654,10.9743,10.9302,10.9302,21998.0
2017-06-14 13:30:00,12.4,12.45,12.39,12.44,41178.0,10.9302,10.9743,10.9214,10.9654,41178.0
2017-06-14 13:40:00,12.44,12.46,12.43,12.45,44738.0,10.9654,10.9831,10.9566,10.9743,44738.0
2017-06-14 13:50:00,12.45,12.51,12.42,12.49,82334.0,10.9743,11.0271,10.9478,11.0095,82334.0
2017-06-14 14:00:00,12.49,12.54,12.46,12.48,73353.0,11.0095,11.0536,10.9831,11.0007,73353.0
2017-06-14 14:10:00,12.48,12.53,12.47,12.47,106686.0,11.0007,11.0448,10.9919,10.9919,106686.0
2017-06-14 14:20:00,12.48,12.5,12.45,12.5,77430.0,11.0007,11.0183,10.9743,11.0183,77430.0
2017-06-14 14:30:00,12.49,12.55,12.49,12.51,87299.0,11.0095,11.0624,11.0095,11.0271,87299.0
2017-06-14 14:40:00,12.52,12.52,12.46,12.51,107535.0,11.036,11.036,10.9831,11.0271,107535.0
2017-06-14 14:50:00,12.5,12.54,12.49,12.52,76921.0,11.0183,11.0536,11.0095,11.036,76921.0
2017-06-14 15:00:00,12.52,12.52,12.47,12.47,52220.0,11.036,11.036,10.9919,10.9919,52220.0
2017-06-14 15:10:00,12.47,12.53,12.47,12.47,108944.0,10.9919,11.0448,10.9919,10.9919,108944.0
2017-06-14 15:20:00,12.47,12.47,12.45,12.46,71817.0,10.9919,10.9919,10.9743,10.9831,71817.0
2017-06-14 15:30:00,12.46,12.46,12.45,12.46,156966.0,10.9831,10.9831,10.9743,10.9831,156966.0
2017-06-14 15:40:00,12.46,12.53,12.45,12.52,208376.0,10.9831,11.0448,10.9743,11.036,208376.0
2017-06-14 15:50:00,12.52,12.53,12.52,12.52,172364.0,11.036,11.0448,11.036,11.036,172364.0
2017-06-15 09:30:00,12.42,12.54,12.41,12.54,23444.0,10.9478,11.0536,10.939,11.0536,23444.0
2017-06-15 09:40:00,12.56,12.63,12.49,12.5,65424.0,11.0712,11.1329,11.0095,11.0183,65424.0
2017-06-15 09:50:00,12.5,12.5,12.44,12.49,45099.0,11.0183,11.0183,10.9654,11.0095,45099.0
2017-06-15 10:00:00,12.49,12.52,12.47,12.49,53214.0,11.0095,11.036,10.9919,11.0095,53214.0
2017-06-15 10:10:00,12.48,12.51,12.47,12.47,50692.0,11.0007,11.0271,10.9919,10.9919,50692.0
2017-06-15 10:20:00,12.47,12.48,12.44,12.48,38360.0,10.9919,11.0007,10.9654,11.0007,38360.0
2017-06-15 10:30:00,12.48,12.49,12.45,12.46,41871.0,11.0007,11.0095,10.9743,10.9831,41871.0
2017-06-15 10:40:00,12.47,12.47,12.31,12.34,108339.0,10.9919,10.9919,10.8509,10.8773,108339.0
2017-06-15 10:50:00,12.34,12.37,12.31,12.33,164143.0,10.8773,10.9037,10.8509,10.8685,164143.0
2017-06-15 11:00:00,12.32,12.41,12.32,12.37,141224.0,10.8597,10.939,10.8597,10.9037,141224.0
2017-06-15 11:10:00,12.36,12.38,12.28,12.28,121510.0,10.8949,10.9126,10.8244,10.8244,121510.0
2017-06-15 11:20:00,12.28,12.39,12.27,12.36,111256.0,10.8244,10.9214,10.8156,10.8949,111256.0
2017-06-15 11:30:00,12.37,12.4,12.35,12.38,53419.0,10.9037,10.9302,10.8861,10.9126,53419.0
2017-06-15 11:40:00,12.39,12.41,12.37,12.41,36055.0,10.9214,10.939,10.9037,10.939,36055.0
2017-06-15 11:50:00,12.4,12.45,12.37,12.43,112503.0,10.9302,10.9743,10.9037,10.9566,112503.0
2017-06-15 12:00:00,12.42,12.47,12.42,12.45,43922.0,10.9478,10.9919,10.9478,10.9743,43922.0
2017-06-15 12:10:00,12.46,12.5,12.44,12.47,63765.0,10.9831,11.0183,10.9654,10.9919,63765.0
2017-06-15 12:20:00,12.47,12.5,12.46,12.5,44315.0,10.9919,11.0183,10.9831,11.0183,44315.0
2017-06-15 12:30:00,12.5,12.52,12.49,12.5,31832.0,11.0183,11.036,11.0095,11.0183,31832.0
2017-06-15 12:40:00,12.5,12.5,12.45,12.45,61505.0,11.0183,11.0183,10.9743,10.9743,61505.0
2017-06-15 12:50:00,12.45,12.47,12.44,12.45,34259.0,10.9743,10.9919,10.9654,10.9743,34259.0
2017-06-15 13:00:00,12.46,12.47,12.44,12.44,25072.0,10.9831,10.9919,10.9654,10.9654,25072.0
2017-06-15 13:10:00,12.44,12.49,12.42,12.46,143270.0,10.9654,11.0095,10.9478,10.9831,143270.0
2017-06-15 13:20:00,12.45,12.47,12.42,12.43,24614.0,10.9743,10.9919,10.9478,10.9566,24614.0
2017-06-15 13:30:00,12.42,12.52,12.41,12.51,96649.0,10.9478,11.036,10.939,11.0271,96649.0
2017-06-15 13:40:00,12.51,12.54,12.5,12.53,46489.0,11.0271,11.0536,11.0183,11.0448,46489.0
2017-06-15 13:50:00,12.53,12.56,12.53,12.55,18999.0,11.0448,11.0712,11.0448,11.0624,18999.0
2017-06-15 14:00:00,12.54,12.55,12.52,12.55,31529.0,11.0536,11.0624,11.036,11.0624,31529.0
2017-06-15 14:10:00,12.54,12.55,12.53,12.53,25285.0,11.0536,11.0624,11.0448,11.0448,25285.0
2017-06-15 14:20:00,12.53,12.56,12.52,12.55,39658.0,11.0448,11.0712,11.036,11.0624,39658.0
2017-06-15 14:30:00,12.55,12.61,12.55,12.6,42055.0,11.0624,11.1153,11.0624,11.1065,42055.0
2017-06-15 14:40:00,12.6,12.65,12.58,12.62,117548.0,11.1065,11.1506,11.0889,11.1241,117548.0
2017-06-15 14:50:00,12.62,12.64,12.61,12.62,31726.0,11.1241,11.1417,11.1153,11.1241,31726.0
2017-06-15 15:00:00,12.62,12.68,12.62,12.67,32897.0,11.1241,11.177,11.1241,11.1682,32897.0
2017-06-15 15:10:00,12.68,12.69,12.62,12.62,53510.0,11.177,11.1858,11.1241,11.1241,53510.0
2017-06-15 15:20:00,12.62,12.64,12.59,12.59,46685.0,11.1241,11.1417,11.0977,11.0977,46685.0
2017-06-15 15:30:00,12.6,12.61,12.53,12.55,65159.0,11.1065,11.1153,11.0448,11.0624,65159.0
2017-06-15 15:40:00,12.55,12.55,12.53,12.54,58636.0,11.0624,11.0624,11.0448,11.0536,58636.0
2017-06-15 15:50:00,12.54,12.55,12.51,12.54,128498.0,11.0536,11.0624,11.0271,11.0536,128498.0
2017-06-16 09:30:00,12.33,12.36,12.21,12.31,190441.0,10.8685,10.8949,10.7627,10.8509,190441.0
2017-06-16 09:40:00,12.32,12.43,12.29,12.4,28898.0,10.8597,10.9566,10.8332,10.9302,28898.0
2017-06-16 09:50:00,12.41,12.42,12.33,12.35,35908.0,10.939,10.9478,10.8685,10.8861,35908.0
2017-06-16 10:00:00,12.34,12.44,12.33,12.34,56168.0,10.8773,10.9654,10.8685,10.8773,56168.0
2017-06-16 10:10:00,12.34,12.41,12.32,12.41,21468.0,10.8773,10.939,10.8597,10.939,21468.0
2017-06-16 10:20:00,12.41,12.43,12.36,12.37,28654.0,10.939,10.9566,10.8949,10.9037,28654.0
2017-06-16 10:30:00,12.37,12.45,12.36,12.45,50118.0,10.9037,10.9743,10.8949,10.9743,50118.0
2017-06-16 10:40:00,12.45,12.45,12.38,12.38,18098.0,10.9743,10.9743,10.9126,10.9126,18098.0
2017-06-16 10:50:00,12.38,12.4,12.34,12.4,34105.0,10.9126,10.9302,10.8773,10.9302,34105.0
2017-06-16 11:00:00,12.39,12.44,12.38,12.43,33921.0,10.9214,10.9654,10.9126,10.9566,33921.0
2017-06-16 11:10:00,12.43,12.43,12.37,12.41,21235.0,10.9566,10.9566,10.9037,10.939,21235.0
2017-06-16 11:20:00,12.4,12.4,12.37,12.38,14652.0,10.9302,10.9302,10.9037,10.9126,14652.0
2017-06-16 11:30:00,12.37,12.38,12.35,12.37,41870.0,10.9037,10.9126,10.8861,10.9037,41870.0
2017-06-16 11:40:00,12.38,12.38,12.35,12.37,14970.0,10.9126,10.9126,10.8861,10.9037,14970.0
2017-06-16 11:50:00,12.37,12.41,12.36,12.41,62933.0,10.9037,10.939,10.8949,10.939,62933.0
2017-06-16 12:00:00,12.41,12.43,12.4,12.42,23478.0,10.939,10.9566,10.9302,10.9478,23478.0
2017-06-16 12:10:00,12.41,12.43,12.4,12.43,14946.0,10.939,10.9566,10.9302,10.9566,14946.0
2017-06-16 12:20:00,12.42,12.43,12.4,12.41,11746.0,10.9478,10.9566,10.9302,10.939,11746.0
2017-06-16 12:30:00,12.41,12.41,12.38,12.38,20346.0,10.939,10.939,10.9126,10.9126,20346.0
2017-06-16 12:40:00,12.38,12.4,12.36,12.36,8210.0,10.9126,10.9302,10.8949,10.8949,8210.0
2017-06-16 12:50:00,12.36,12.38,12.35,12.36,9768.0,10.8949,10.9126,10.8861,10.8949,9768.0
2017-06-16 13:00:00,12.37,12.38,12.34,12.37,25958.0,10.9037,10.9126,10.8773,10.9037,25958.0
2017-06-16 13:10:00,12.36,12.37,12.34,12.36,22287.0,10.8949,10.9037,10.8773,10.8949,22287.0
2017-06-16 13:20:00,12.36,12.36,12.33,12.34,9435.0,10.8949,10.8949,10.8685,10.8773,9435.0
2017-06-16 13:30:00,12.33,12.38,12.33,12.36,19319.0,10.8685,10.9126,10.8685,10.8949,19319.0
2017-06-16 13:40:00,12.36,12.37,12.34,12.36,13487.0,10.8949,10.9037,10.8773,10.8949,13487.0
2017-06-16 13:50:00,12.37,12.39,12.35,12.38,9673.0,10.9037,10.9214,10.8861,10.9126,9673.0
2017-06-16 14:00:00,12.38,12.39,12.37,12.37,12362.0,10.9126,10.9214,10.9037,10.9037,12362.0
2017-06-16 14:10:00,12.37,12.38,12.35,12.36,11830.0,10.9037,10.9126,10.8861,10.8949,11830.0
2017-06-16 14:20:00,12.36,12.36,12.34,12.34,14832.0,10.8949,10.8949,10.8773,10.8773,14832.0
2017-06-16 14:30:00,12.35,12.38,12.34,12.38,34101.0,10.8861,10.9126,10.8773,10.9126,34101.0
2017-06-16 14:40:00,12.37,12.4,12.36,12.4,21300.0,10.9037,10.9302,10.8949,10.9302,21300.0
2017-06-16 14:50:00,12.4,12.44,12.4,12.43,16493.0,10.9302,10.9654,10.9302,10.9566,16493.0
2017-06-16 15:00:00,12.43,12.46,12.43,12.45,15984.0,10.9566,10.9831,10.9566,10.9743,15984.0
2017-06-16 15:10:00,12.45,12.47,12.43,12.45,21772.0,10.9743,10.9919,10.9566,10.9743,21772.0
2017-06-16 15:20:00,12.45,12.49,12.45,12.45,40120.0,10.9743,11.0095,10.9743,10.9743,40120.0
2017-06-16 15:30:00,12.45,12.47,12.44,12.46,60753.0,10.9743,10.9919,10.9654,10.9831,60753.0
2017-06-16 15:40:00,12.46,12.52,12.46,12.52,119218.0,10.9831,11.036,10.9831,11.036,119218.0
2017-06-16 15:50:00,12.52,12.54,12.51,12.54,153546.0,11.036,11.0536,11.0271,11.0536,153546.0
2017-06-19 09:30:00,12.58,12.59,12.33,12.38,47029.0,11.0889,11.0977,10.8685,10.9126,47029.0
2017-06-19 09:40:00,12.39,12.43,12.28,12.36,46405.0,10.9214,10.9566,10.8244,10.8949,46405.0
2017-06-19 09:50:00,12.36,12.36,12.24,12.26,70651.0,10.8949,10.8949,10.7892,10.8068,70651.0
2017-06-19 10:00:00,12.26,12.34,12.25,12.31,111576.0,10.8068,10.8773,10.798,10.8509,111576.0
2017-06-19 10:10:00,12.31,12.33,12.28,12.28,35500.0,10.8509,10.8685,10.8244,10.8244,35500.0
2017-06-19 10:20:00,12.28,12.32,12.25,12.29,26814.0,10.8244,10.8597,10.798,10.8332,26814.0
2017-06-19 10:30:00,12.3,12.35,12.3,12.35,33377.0,10.842,10.8861,10.842,10.8861,33377.0
2017-06-19 10:40:00,12.35,12.49,12.33,12.48,129131.0,10.8861,11.0095,10.8685,11.0007,129131.0
2017-06-19 10:50:00,12.49,12.56,12.48,12.49,56456.0,11.0095,11.0712,11.0007,11.0095,56456.0
2017-06-19 11:00:00,12.48,12.51,12.47,12.47,15335.0,11.0007,11.0271,10.9919,10.9919,15335.0
2017-06-19 11:10:00,12.47,12.49,12.44,12.45,17439.0,10.9919,11.0095,10.9654,10.9743,17439.0
2017-06-19 11:20:00,12.46,12.49,12.44,12.44,31748.0,10.9831,11.0095,10.9654,10.9654,31748.0
2017-06-19 11:30:00,12.44,12.46,12.44,12.45,9366.0,10.9654,10.9831,10.9654,10.9743,9366.0
2017-06-19 11:40:00,12.45,12.47,12.44,12.46,21335.0,10.9743,10.9919,10.9654,10.9831,21335.0
2017-06-19 11:50:00,12.45,12.46,12.43,12.45,14013.0,10.9743,10.9831,10.9566,10.9743,14013.0
2017-06-19 12:00:00,12.45,12.48,12.45,12.48,22041.0,10.9743,11.0007,10.9743,11.0007,22041.0
2017-06-19 12:10:00,12.48,12.54,12.48,12.53,19804.0,11.0007,11.0536,11.0007,11.0448,19804.0
2017-06-19 12:20:00,12.52,12.56,12.51,12.54,34428.0,11.036,11.0712,11.0271,11.0536,34428.0
2017-06-19 12:30:00,12.54,12.55,12.51,12.55,15409.0,11.0536,11.0624,11.0271,11.0624,15409.0
2017-06-19 12:40:00,12.55,12.57,12.54,12.54,20011.0,11.0624,11.08,11.0536,11.0536,20011.0
2017-06-19 12:50:00,12.54,12.58,12.53,12.58,25593.0,11.0536,11.0889,11.0448,11.0889,25593.0
2017-06-19 13:00:00,12.58,12.61,12.49,12.52,153121.0,11.0889,11.1153,11.0095,11.036,153121.0
2017-06-19 13:10:00,12.53,12.55,12.52,12.53,18325.0,11.0448,11.0624,11.036,11.0448,18325.0
2017-06-19 13:20:00,12.53,12.56,12.52,12.55,30766.0,11.0448,11.0712,11.036,11.0624,30766.0
2017-06-19 13:30:00,12.55,12.57,12.53,12.53,21046.0,11.0624,11.08,11.0448,11.0448,21046.0
2017-06-19 13:40:00,12.53,12.53,12.51,12.52,17009.0,11.0448,11.0448,11.0271,11.036,17009.0
2017-06-19 13:50:00,12.51,12.53,12.5,12.52,15829.0,11.0271,11.0448,11.0183,11.036,15829.0
2017-06-19 14:00:00,12.52,12.52,12.49,12.49,15122.0,11.036,11.036,11.0095,11.0095,15122.0
2017-06-19 14:10:00,12.49,12.5,12.47,12.47,10222.0,11.0095,11.0183,10.9919,10.9919,10222.0
2017-06-19 14:20:00,12.47,12.51,12.46,12.51,29431.0,10.9919,11.0271,10.9831,11.0271,29431.0
2017-06-19 14:30:00,12.51,12.53,12.51,12.51,8825.0,11.0271,11.0448,11.0271,11.0271,8825.0
2017-06-19 14:40:00,12.52,12.54,12.51,12.51,22200.0,11.036,11.0536,11.0271,11.0271,22200.0
2017-06-19 14:50:00,12.51,12.52,12.5,12.51,22401.0,11.0271,11.036,11.0183,11.0271,22401.0
2017-06-19 15:00:00,12.51,12.52,12.5,12.51,19096.0,11.0271,11.036,11.0183,11.0271,19096.0
2017-06-19 15:10:00,12.51,12.55,12.51,12.51,19639.0,11.0271,11.0624,11.0271,11.0271,19639.0
2017-06-19 15:20:00,12.51,12.54,12.49,12.54,26505.0,11.0271,11.0536,11.0095,11.0536,26505.0
2017-06-19 15:30:00,12.54,12.56,12.53,12.53,49191.0,11.0536,11.0712,11.0448,11.0448,49191.0
2017-06-19 15:40:00,12.54,12.58,12.54,12.58,87254.0,11.0536,11.0889,11.0536,11.0889,87254.0
2017-06-19 15:50:00,12.58,12.59,12.56,12.59,120915.0,11.0889,11.0977,11.0712,11.0977,120915.0
2017-06-20 09:30:00,12.58,12.58,12.39,12.43,28142.0,11.0889,11.0889,10.9214,10.9566,28142.0
2017-06-20 09:40:00,12.43,12.49,12.41,12.46,15965.0,10.9566,11.0095,10.939,10.9831,15965.0
2017-06-20 09:50:00,12.46,12.48,12.41,12.42,20695.0,10.9831,11.0007,10.939,10.9478,20695.0
2017-06-20 10:00:00,12.41,12.41,12.36,12.39,30409.0,10.939,10.939,10.8949,10.9214,30409.0
2017-06-20 10:10:00,12.4,12.4,12.36,12.39,10993.0,10.9302,10.9302,10.8949,10.9214,10993.0
2017-06-20 10:20:00,12.39,12.39,12.37,12.38,26243.0,10.9214,10.9214,10.9037,10.9126,26243.0
2017-06-20 10:30:00,12.38,12.38,12.28,12.29,61711.0,10.9126,10.9126,10.8244,10.8332,61711.0
2017-06-20 10:40:00,12.29,12.35,12.29,12.31,36544.0,10.8332,10.8861,10.8332,10.8509,36544.0
2017-06-20 10:50:00,12.32,12.33,12.29,12.31,19752.0,10.8597,10.8685,10.8332,10.8509,19752.0
2017-06-20 11:00:00,12.32,12.33,12.31,12.31,19915.0,10.8597,10.8685,10.8509,10.8509,19915.0
2017-06-20 11:10:00,12.31,12.32,12.27,12.29,22196.0,10.8509,10.8597,10.8156,10.8332,22196.0
2017-06-20 11:20:00,12.3,12.33,12.28,12.31,33188.0,10.842,10.8685,10.8244,10.8509,33188.0
2017-06-20 11:30:00,12.3,12.31,12.24,12.26,39673.0,10.842,10.8509,10.7892,10.8068,39673.0
2017-06-20 11:40:00,12.25,12.27,12.23,12.24,22284.0,10.798,10.8156,10.7803,10.7892,22284.0
2017-06-20 11:50:00,12.23,12.26,12.22,12.26,38266.0,10.7803,10.8068,10.7715,10.8068,38266.0
2017-06-20 12:00:00,12.26,12.26,12.19,12.19,50448.0,10.8068,10.8068,10.7451,10.7451,50448.0
2017-06-20 12:10:00,12.19,12.2,12.11,12.12,51231.0,10.7451,10.7539,10.6746,10.6834,51231.0
2017-06-20 12:20:00,12.13,12.13,12.09,12.12,20888.0,10.6922,10.6922,10.6569,10.6834,20888.0
2017-06-20 12:30:00,12.12,12.17,12.11,12.17,33721.0,10.6834,10.7275,10.6746,10.7275,33721.0
2017-06-20 12:40:00,12.16,12.17,12.14,12.15,21316.0,10.7186,10.7275,10.701,10.7098,21316.0
2017-06-20 12:50:00,12.15,12.23,12.15,12.22,77286.0,10.7098,10.7803,10.7098,10.7715,77286.0
2017-06-20 13:00:00,12.21,12.22,12.17,12.18,16456.0,10.7627,10.7715,10.7275,10.7363,16456.0
2017-06-20 13:10:00,12.17,12.2,12.11,12.12,32135.0,10.7275,10.7539,10.6746,10.6834,32135.0
2017-06-20 13:20:00,12.12,12.14,12.1,12.11,38670.0,10.6834,10.701,10.6657,10.6746,38670.0
2017-06-20 13:30:00,12.12,12.15,12.11,12.14,23904.0,10.6834,10.7098,10.6746,10.701,23904.0
2017-06-20 13:40:00,12.15,12.15,12.13,12.13,21428.0,10.7098,10.7098,10.6922,10.6922,21428.0
2017-06-20 13:50:00,12.13,12.14,12.11,12.13,23570.0,10.6922,10.701,10.6746,10.6922,23570.0
2017-06-20 14:00:00,12.13,12.15,12.12,12.14,43126.0,10.6922,10.7098,10.6834,10.701,43126.0
2017-06-20 14:10:00,12.13,12.17,12.13,12.16,45034.0,10.6922,10.7275,10.6922,10.7186,45034.0
2017-06-20 14:20:00,12.16,12.18,12.15,12.18,35280.0,10.7186,10.7363,10.7098,10.7363,35280.0
2017-06-20 14:30:00,12.18,12.2,12.16,12.17,26265.0,10.7363,10.7539,10.7186,10.7275,26265.0
2017-06-20 14:40:00,12.18,12.18,12.16,12.17,13328.0,10.7363,10.7363,10.7186,10.7275,13328.0
2017-06-20 14:50:00,12.16,12.19,12.15,12.19,28615.0,10.7186,10.7451,10.7098,10.7451,28615.0
2017-06-20 15:00:00,12.19,12.23,12.18,12.23,41244.0,10.7451,10.7803,10.7363,10.7803,41244.0
2017-06-20 15:10:00,12.22,12.24,12.22,12.24,20510.0,10.7715,10.7892,10.7715,10.7892,20510.0
2017-06-20 15:20:00,12.24,12.28,12.23,12.28,42372.0,10.7892,10.8244,10.7803,10.8244,42372.0
2017-06-20 15:30:00,12.27,12.29,12.25,12.26,48023.0,10.8156,10.8332,10.798,10.8068,48023.0
2017-06-20 15:40:00,12.26,12.26,12.23,12.24,52833.0,10.8068,10.8068,10.7803,10.7892,52833.0
2017-06-20 15:50:00,12.24,12.24,12.21,12.22,127192.0,10.7892,10.7892,10.7627,10.7715,127192.0
2017-06-21 09:30:00,12.19,12.2,12.05,12.16,31336.0,10.7451,10.7539,10.6217,10.7186,31336.0
2017-06-21 09:40:00,12.15,12.31,12.15,12.31,24420.0,10.7098,10.8509,10.7098,10.8509,24420.0
2017-06-21 09:50:00,12.31,12.34,12.25,12.25,22306.0,10.8509,10.8773,10.798,10.798,22306.0
2017-06-21 10:00:00,12.25,12.27,12.22,12.24,16064.0,10.798,10.8156,10.7715,10.7892,16064.0
2017-06-21 10:10:00,12.23,12.23,12.16,12.16,14652.0,10.7803,10.7803,10.7186,10.7186,14652.0
2017-06-21 10:20:00,12.16,12.17,12.13,12.15,22790.0,10.7186,10.7275,10.6922,10.7098,22790.0
2017-06-21 10:30:00,12.16,12.23,12.15,12.2,20676.0,10.7186,10.7803,10.7098,10.7539,20676.0
2017-06-21 10:40:00,12.2,12.24,12.2,12.22,43486.0,10.7539,10.7892,10.7539,10.7715,43486.0
2017-06-21 10:50:00,12.23,12.23,12.2,12.21,13648.0,10.7803,10.7803,10.7539,10.7627,13648.0
2017-06-21 11:00:00,12.21,12.22,12.17,12.19,17763.0,10.7627,10.7715,10.7275,10.7451,17763.0
2017-06-21 11:10:00,12.19,12.23,12.18,12.2,24833.0,10.7451,10.7803,10.7363,10.7539,24833.0
2017-06-21 11:20:00,12.21,12.22,12.17,12.18,19533.0,10.7627,10.7715,10.7275,10.7363,19533.0
2017-06-21 11:30:00,12.18,12.18,12.14,12.14,12007.0,10.7363,10.7363,10.701,10.701,12007.0
2017-06-21 11:40:00,12.15,12.18,12.15,12.15,22925.0,10.7098,10.7363,10.7098,10.7098,22925.0
2017-06-21 11:50:00,12.16,12.18,12.15,12.17,18704.0,10.7186,10.7363,10.7098,10.7275,18704.0
2017-06-21 12:00:00,12.17,12.18,12.14,12.17,13722.0,10.7275,10.7363,10.701,10.7275,13722.0
2017-06-21 12:10:00,12.17,12.17,12.12,12.12,13883.0,10.7275,10.7275,10.6834,10.6834,13883.0
2017-06-21 12:20:00,12.12,12.15,12.11,12.11,15576.0,10.6834,10.7098,10.6746,10.6746,15576.0
2017-06-21 12:30:00,12.11,12.12,12.11,12.12,9572.0,10.6746,10.6834,10.6746,10.6834,9572.0
2017-06-21 12:40:00,12.12,12.12,12.07,12.08,24237.0,10.6834,10.6834,10.6393,10.6481,24237.0
2017-06-21 12:50:00,12.08,12.09,12.07,12.07,22603.0,10.6481,10.6569,10.6393,10.6393,22603.0
2017-06-21 13:00:00,12.07,12.09,12.06,12.06,25368.0,10.6393,10.6569,10.6305,10.6305,25368.0
2017-06-21 13:10:00,12.06,12.06,12.01,12.02,77222.0,10.6305,10.6305,10.5864,10.5952,77222.0
2017-06-21 13:20:00,12.02,12.03,12.01,12.02,28426.0,10.5952,10.604,10.5864,10.5952,28426.0
2017-06-21 13:30:00,12.02,12.06,12.01,12.05,35218.0,10.5952,10.6305,10.5864,10.6217,35218.0
2017-06-21 13:40:00,12.06,12.06,12.05,12.06,2719.0,10.6305,10.6305,10.6217,10.6305,2719.0
2017-06-21 13:50:00,12.06,12.07,12.05,12.07,39229.0,10.6305,10.6393,10.6217,10.6393,39229.0
2017-06-21 14:00:00,12.06,12.08,12.05,12.08,27680.0,10.6305,10.6481,10.6217,10.6481,27680.0
2017-06-21 14:10:00,12.08,12.1,12.07,12.1,8320.0,10.6481,10.6657,10.6393,10.6657,8320.0
2017-06-21 14:20:00,12.09,12.11,12.08,12.11,24832.0,10.6569,10.6746,10.6481,10.6746,24832.0
2017-06-21 14:30:00,12.11,12.11,12.09,12.11,16466.0,10.6746,10.6746,10.6569,10.6746,16466.0
2017-06-21 14:40:00,12.12,12.12,12.06,12.06,26712.0,10.6834,10.6834,10.6305,10.6305,26712.0
2017-06-21 14:50:00,12.06,12.07,12.04,12.04,11437.0,10.6305,10.6393,10.6129,10.6129,11437.0
2017-06-21 15:00:00,12.04,12.09,12.04,12.09,27221.0,10.6129,10.6569,10.6129,10.6569,27221.0
2017-06-21 15:10:00,12.09,12.09,12.07,12.07,21281.0,10.6569,10.6569,10.6393,10.6393,21281.0
2017-06-21 15:20:00,12.07,12.07,12.05,12.06,20913.0,10.6393,10.6393,10.6217,10.6305,20913.0
2017-06-21 15:30:00,12.06,12.07,12.02,12.03,50165.0,10.6305,10.6393,10.5952,10.604,50165.0
2017-06-21 15:40:00,12.03,12.07,12.02,12.05,71386.0,10.604,10.6393,10.5952,10.6217,71386.0
2017-06-21 15:50:00,12.06,12.06,12.05,12.05,102846.0,10.6305,10.6305,10.6217,10.6217,102846.0
2017-06-22 09:30:00,12.23,12.26,12.06,12.12,62241.0,10.7803,10.8068,10.6305,10.6834,62241.0
2017-06-22 09:40:00,12.13,12.15,12.06,12.12,28311.0,10.6922,10.7098,10.6305,10.6834,28311.0
2017-06-22 09:50:00,12.12,12.2,12.06,12.07,78969.0,10.6834,10.7539,10.6305,10.6393,78969.0
2017-06-22 10:00:00,12.06,12.1,12.03,12.03,44190.0,10.6305,10.6657,10.604,10.604,44190.0
2017-06-22 10:10:00,12.03,12.08,12.01,12.08,31438.0,10.604,10.6481,10.5864,10.6481,31438.0
2017-06-22 10:20:00,12.07,12.07,12.02,12.06,32667.0,10.6393,10.6393,10.5952,10.6305,32667.0
2017-06-22 10:30:00,12.06,12.06,11.97,11.99,53190.0,10.6305,10.6305,10.5512,10.5688,53190.0
2017-06-22 10:40:00,11.99,12.0,11.96,11.96,46013.0,10.5688,10.5776,10.5423,10.5423,46013.0
2017-06-22 10:50:00,11.96,12.01,11.96,12.0,30824.0,10.5423,10.5864,10.5423,10.5776,30824.0
2017-06-22 11:00:00,12.0,12.05,11.99,12.05,19224.0,10.5776,10.6217,10.5688,10.6217,19224.0
2017-06-22 11:10:00,12.04,12.05,11.99,12.01,57002.0,10.6129,10.6217,10.5688,10.5864,57002.0
2017-06-22 11:20:00,12.01,12.04,12.01,12.02,16751.0,10.5864,10.6129,10.5864,10.5952,16751.0
2017-06-22 11:30:00,12.01,12.05,11.99,12.05,58142.0,10.5864,10.6217,10.5688,10.6217,58142.0
2017-06-22 11:40:00,12.06,12.1,12.05,12.1,26455.0,10.6305,10.6657,10.6217,10.6657,26455.0
2017-06-22 11:50:00,12.1,12.12,12.1,12.11,26541.0,10.6657,10.6834,10.6657,10.6746,26541.0
2017-06-22 12:00:00,12.11,12.22,12.1,12.19,68048.0,10.6746,10.7715,10.6657,10.7451,68048.0
2017-06-22 12:10:00,12.19,12.21,12.16,12.17,26373.0,10.7451,10.7627,10.7186,10.7275,26373.0
2017-06-22 12:20:00,12.17,12.23,12.16,12.21,42185.0,10.7275,10.7803,10.7186,10.7627,42185.0
2017-06-22 12:30:00,12.21,12.22,12.17,12.17,43657.0,10.7627,10.7715,10.7275,10.7275,43657.0
2017-06-22 12:40:00,12.18,12.19,12.15,12.18,46851.0,10.7363,10.7451,10.7098,10.7363,46851.0
2017-06-22 12:50:00,12.17,12.19,12.16,12.18,22663.0,10.7275,10.7451,10.7186,10.7363,22663.0
2017-06-22 13:00:00,12.18,12.19,12.13,12.14,42716.0,10.7363,10.7451,10.6922,10.701,42716.0
2017-06-22 13:10:00,12.15,12.17,12.13,12.13,15530.0,10.7098,10.7275,10.6922,10.6922,15530.0
2017-06-22 13:20:00,12.13,12.22,12.13,12.21,54909.0,10.6922,10.7715,10.6922,10.7627,54909.0
2017-06-22 13:30:00,12.21,12.24,12.2,12.24,34527.0,10.7627,10.7892,10.7539,10.7892,34527.0
2017-06-22 13:40:00,12.24,12.26,12.21,12.22,91623.0,10.7892,10.8068,10.7627,10.7715,91623.0
2017-06-22 13:50:00,12.21,12.21,12.18,12.2,21902.0,10.7627,10.7627,10.7363,10.7539,21902.0
2017-06-22 14:00:00,12.2,12.21,12.17,12.18,19216.0,10.7539,10.7627,10.7275,10.7363,19216.0
2017-06-22 14:10:00,12.19,12.22,12.18,12.19,18510.0,10.7451,10.7715,10.7363,10.7451,18510.0
2017-06-22 14:20:00,12.19,12.23,12.19,12.23,21469.0,10.7451,10.7803,10.7451,10.7803,21469.0
2017-06-22 14:30:00,12.22,12.24,12.21,12.24,7041.0,10.7715,10.7892,10.7627,10.7892,7041.0
2017-06-22 14:40:00,12.24,12.27,12.22,12.26,23147.0,10.7892,10.8156,10.7715,10.8068,23147.0
2017-06-22 14:50:00,12.27,12.3,12.26,12.29,14493.0,10.8156,10.842,10.8068,10.8332,14493.0
2017-06-22 15:00:00,12.29,12.31,12.28,12.3,36709.0,10.8332,10.8509,10.8244,10.842,36709.0
2017-06-22 15:10:00,12.3,12.32,12.27,12.28,23520.0,10.842,10.8597,10.8156,10.8244,23520.0
2017-06-22 15:20:00,12.27,12.28,12.24,12.24,15485.0,10.8156,10.8244,10.7892,10.7892,15485.0
2017-06-22 15:30:00,12.24,12.27,12.22,12.22,56499.0,10.7892,10.8156,10.7715,10.7715,56499.0
2017-06-22 15:40:00,12.22,12.23,12.17,12.19,62295.0,10.7715,10.7803,10.7275,10.7451,62295.0
2017-06-22 15:50:00,12.18,12.21,12.16,12.18,206708.0,10.7363,10.7627,10.7186,10.7363,206708.0
2017-06-23 09:30:00,12.15,12.26,12.08,12.15,32326.0,10.7098,10.8068,10.6481,10.7098,32326.0
2017-06-23 09:40:00,12.13,12.3,12.13,12.29,29651.0,10.6922,10.842,10.6922,10.8332,29651.0
2017-06-23 09:50:00,12.3,12.35,12.29,12.35,55400.0,10.842,10.8861,10.8332,10.8861,55400.0
2017-06-23 10:00:00,12.34,12.35,12.28,12.28,15110.0,10.8773,10.8861,10.8244,10.8244,15110.0
2017-06-23 10:10:00,12.28,12.3,12.23,12.24,24775.0,10.8244,10.842,10.7803,10.7892,24775.0
2017-06-23 10:20:00,12.23,12.24,12.19,12.2,26595.0,10.7803,10.7892,10.7451,10.7539,26595.0
2017-06-23 10:30:00,12.2,12.22,12.17,12.19,36774.0,10.7539,10.7715,10.7275,10.7451,36774.0
2017-06-23 10:40:00,12.18,12.2,12.16,12.17,46837.0,10.7363,10.7539,10.7186,10.7275,46837.0
2017-06-23 10:50:00,12.17,12.22,12.17,12.22,26638.0,10.7275,10.7715,10.7275,10.7715,26638.0
2017-06-23 11:00:00,12.22,12.24,12.17,12.2,38404.0,10.7715,10.7892,10.7275,10.7539,38404.0
2017-06-23 11:10:00,12.2,12.2,12.17,12.18,42057.0,10.7539,10.7539,10.7275,10.7363,42057.0
2017-06-23 11:20:00,12.18,12.18,12.15,12.15,30121.0,10.7363,10.7363,10.7098,10.7098,30121.0
2017-06-23 11:30:00,12.16,12.16,12.12,12.13,25588.0,10.7186,10.7186,10.6834,10.6922,25588.0
2017-06-23 11:40:00,12.14,12.14,12.1,12.11,20250.0,10.701,10.701,10.6657,10.6746,20250.0
2017-06-23 11:50:00,12.1,12.16,12.1,12.14,25110.0,10.6657,10.7186,10.6657,10.701,25110.0
2017-06-23 12:00:00,12.13,12.15,12.13,12.14,5700.0,10.6922,10.7098,10.6922,10.701,5700.0
2017-06-23 12:10:00,12.14,12.15,12.1,12.1,40309.0,10.701,10.7098,10.6657,10.6657,40309.0
2017-06-23 12:20:00,12.1,12.11,12.01,12.03,135930.0,10.6657,10.6746,10.5864,10.604,135930.0
2017-06-23 12:30:00,12.03,12.05,12.01,12.04,57164.0,10.604,10.6217,10.5864,10.6129,57164.0
2017-06-23 12:40:00,12.04,12.06,12.02,12.03,54881.0,10.6129,10.6305,10.5952,10.604,54881.0
2017-06-23 12:50:00,12.03,12.04,12.02,12.03,25847.0,10.604,10.6129,10.5952,10.604,25847.0
2017-06-23 13:00:00,12.03,12.03,11.99,12.01,55114.0,10.604,10.604,10.5688,10.5864,55114.0
2017-06-23 13:10:00,12.01,12.01,11.97,11.97,29029.0,10.5864,10.5864,10.5512,10.5512,29029.0
2017-06-23 13:20:00,11.97,11.98,11.95,11.95,31312.0,10.5512,10.56,10.5335,10.5335,31312.0
2017-06-23 13:30:00,11.96,11.96,11.88,11.88,98825.0,10.5423,10.5423,10.4718,10.4718,98825.0
2017-06-23 13:40:00,11.88,11.89,11.87,11.89,54756.0,10.4718,10.4806,10.463,10.4806,54756.0
2017-06-23 13:50:00,11.88,11.9,11.88,11.9,51290.0,10.4718,10.4895,10.4718,10.4895,51290.0
2017-06-23 14:00:00,11.89,11.91,11.88,11.9,63294.0,10.4806,10.4983,10.4718,10.4895,63294.0
2017-06-23 14:10:00,11.91,11.91,11.88,11.88,90090.0,10.4983,10.4983,10.4718,10.4718,90090.0
2017-06-23 14:20:00,11.88,11.89,11.87,11.88,50779.0,10.4718,10.4806,10.463,10.4718,50779.0
2017-06-23 14:30:00,11.89,11.9,11.87,11.9,54601.0,10.4806,10.4895,10.463,10.4895,54601.0
2017-06-23 14:40:00,11.9,11.95,11.89,11.93,52767.0,10.4895,10.5335,10.4806,10.5159,52767.0
2017-06-23 14:50:00,11.93,11.99,11.93,11.99,31332.0,10.5159,10.5688,10.5159,10.5688,31332.0
2017-06-23 15:00:00,11.99,12.05,11.98,12.04,28037.0,10.5688,10.6217,10.56,10.6129,28037.0
2017-06-23 15:10:00,12.04,12.17,12.03,12.17,49298.0,10.6129,10.7275,10.604,10.7275,49298.0
2017-06-23 15:20:00,12.17,12.25,12.16,12.21,85081.0,10.7275,10.798,10.7186,10.7627,85081.0
2017-06-23 15:30:00,12.21,12.26,12.21,12.23,141407.0,10.7627,10.8068,10.7627,10.7803,141407.0
2017-06-23 15:40:00,12.24,12.33,12.22,12.32,159841.0,10.7892,10.8685,10.7715,10.8597,159841.0
2017-06-23 15:50:00,12.32,12.32,12.29,12.3,241064.0,10.8597,10.8597,10.8332,10.842,241064.0
2017-06-26 09:30:00,12.3,12.3,12.16,12.26,65770.0,10.842,10.842,10.7186,10.8068,65770.0
2017-06-26 09:40:00,12.27,12.35,12.25,12.25,47247.0,10.8156,10.8861,10.798,10.798,47247.0
2017-06-26 09:50:00,12.25,12.28,12.23,12.24,50647.0,10.798,10.8244,10.7803,10.7892,50647.0
2017-06-26 10:00:00,12.24,12.28,12.23,12.26,81243.0,10.7892,10.8244,10.7803,10.8068,81243.0
2017-06-26 10:10:00,12.26,12.27,12.21,12.21,31391.0,10.8068,10.8156,10.7627,10.7627,31391.0
2017-06-26 10:20:00,12.22,12.25,12.21,12.21,23735.0,10.7715,10.798,10.7627,10.7627,23735.0
2017-06-26 10:30:00,12.2,12.23,12.17,12.19,36459.0,10.7539,10.7803,10.7275,10.7451,36459.0
2017-06-26 10:40:00,12.19,12.23,12.17,12.17,42912.0,10.7451,10.7803,10.7275,10.7275,42912.0
2017-06-26 10:50:00,12.18,12.21,12.16,12.17,50445.0,10.7363,10.7627,10.7186,10.7275,50445.0
2017-06-26 11:00:00,12.16,12.17,12.09,12.1,36951.0,10.7186,10.7275,10.6569,10.6657,36951.0
2017-06-26 11:10:00,12.11,12.13,12.08,12.09,93350.0,10.6746,10.6922,10.6481,10.6569,93350.0
2017-06-26 11:20:00,12.09,12.1,12.07,12.09,37839.0,10.6569,10.6657,10.6393,10.6569,37839.0
2017-06-26 11:30:00,12.09,12.09,12.06,12.08,21357.0,10.6569,10.6569,10.6305,10.6481,21357.0
2017-06-26 11:40:00,12.09,12.16,12.08,12.16,122583.0,10.6569,10.7186,10.6481,10.7186,122583.0
2017-06-26 11:50:00,12.15,12.16,12.11,12.12,97708.0,10.7098,10.7186,10.6746,10.6834,97708.0
2017-06-26 12:00:00,12.12,12.15,12.11,12.14,33370.0,10.6834,10.7098,10.6746,10.701,33370.0
2017-06-26 12:10:00,12.14,12.17,12.14,12.15,35309.0,10.701,10.7275,10.701,10.7098,35309.0
2017-06-26 12:20:00,12.16,12.19,12.16,12.18,11551.0,10.7186,10.7451,10.7186,10.7363,11551.0
2017-06-26 12:30:00,12.18,12.2,12.17,12.2,16156.0,10.7363,10.7539,10.7275,10.7539,16156.0
2017-06-26 12:40:00,12.2,12.2,12.19,12.19,25782.0,10.7539,10.7539,10.7451,10.7451,25782.0
2017-06-26 12:50:00,12.2,12.22,12.19,12.22,20247.0,10.7539,10.7715,10.7451,10.7715,20247.0
2017-06-26 13:00:00,12.22,12.25,12.22,12.25,17700.0,10.7715,10.798,10.7715,10.798,17700.0
2017-06-26 13:10:00,12.25,12.26,12.24,12.25,26688.0,10.798,10.8068,10.7892,10.798,26688.0
2017-06-26 13:20:00,12.25,12.29,12.24,12.28,25945.0,10.798,10.8332,10.7892,10.8244,25945.0
2017-06-26 13:30:00,12.29,12.29,12.27,12.28,26094.0,10.8332,10.8332,10.8156,10.8244,26094.0
2017-06-26 13:40:00,12.29,12.3,12.28,12.3,21932.0,10.8332,10.842,10.8244,10.842,21932.0
2017-06-26 13:50:00,12.29,12.29,12.27,12.27,14008.0,10.8332,10.8332,10.8156,10.8156,14008.0
2017-06-26 14:00:00,12.27,12.28,12.25,12.25,28081.0,10.8156,10.8244,10.798,10.798,28081.0
2017-06-26 14:10:00,12.26,12.27,12.25,12.26,22897.0,10.8068,10.8156,10.798,10.8068,22897.0
2017-06-26 14:20:00,12.25,12.26,12.25,12.26,9792.0,10.798,10.8068,10.798,10.8068,9792.0
2017-06-26 14:30:00,12.25,12.26,12.23,12.24,26682.0,10.798,10.8068,10.7803,10.7892,26682.0
2017-06-26 14:40:00,12.25,12.26,12.24,12.25,25612.0,10.798,10.8068,10.7892,10.798,25612.0
2017-06-26 14:50:00,12.25,12.28,12.24,12.28,28144.0,10.798,10.8244,10.7892,10.8244,28144.0
2017-06-26 15:00:00,12.28,12.3,12.26,12.28,46861.0,10.8244,10.842,10.8068,10.8244,46861.0
2017-06-26 15:10:00,12.28,12.29,12.27,12.28,21603.0,10.8244,10.8332,10.8156,10.8244,21603.0
2017-06-26 15:20:00,12.28,12.29,12.24,12.24,52343.0,10.8244,10.8332,10.7892,10.7892,52343.0
2017-06-26 15:30:00,12.24,12.26,12.24,12.26,48845.0,10.7892,10.8068,10.7892,10.8068,48845.0
2017-06-26 15:40:00,12.25,12.26,12.23,12.24,81302.0,10.798,10.8068,10.7803,10.7892,81302.0
2017-06-26 15:50:00,12.23,12.24,12.2,12.2,247653.0,10.7803,10.7892,10.7539,10.7539,247653.0
2017-06-27 09:30:00,12.2,12.33,12.14,12.32,60126.0,10.7539,10.8685,10.701,10.8597,60126.0
2017-06-27 09:40:00,12.31,12.36,12.25,12.31,82671.0,10.8509,10.8949,10.798,10.8509,82671.0
2017-06-27 09:50:00,12.32,12.32,12.2,12.22,58313.0,10.8597,10.8597,10.7539,10.7715,58313.0
2017-06-27 10:00:00,12.21,12.27,12.19,12.23,86764.0,10.7627,10.8156,10.7451,10.7803,86764.0
2017-06-27 10:10:00,12.24,12.26,12.21,12.23,96780.0,10.7892,10.8068,10.7627,10.7803,96780.0
2017-06-27 10:20:00,12.24,12.24,12.18,12.2,130660.0,10.7892,10.7892,10.7363,10.7539,130660.0
2017-06-27 10:30:00,12.21,12.33,12.19,12.32,67178.0,10.7627,10.8685,10.7451,10.8597,67178.0
2017-06-27 10:40:00,12.32,12.34,12.26,12.26,112551.0,10.8597,10.8773,10.8068,10.8068,112551.0
2017-06-27 10:50:00,12.26,12.4,12.23,12.37,179744.0,10.8068,10.9302,10.7803,10.9037,179744.0
2017-06-27 11:00:00,12.38,12.39,12.35,12.38,23476.0,10.9126,10.9214,10.8861,10.9126,23476.0
2017-06-27 11:10:00,12.38,12.4,12.34,12.39,93757.0,10.9126,10.9302,10.8773,10.9214,93757.0
2017-06-27 11:20:00,12.39,12.45,12.38,12.43,73440.0,10.9214,10.9743,10.9126,10.9566,73440.0
2017-06-27 11:30:00,12.43,12.43,12.38,12.39,41004.0,10.9566,10.9566,10.9126,10.9214,41004.0
2017-06-27 11:40:00,12.39,12.4,12.37,12.4,22146.0,10.9214,10.9302,10.9037,10.9302,22146.0
2017-06-27 11:50:00,12.4,12.4,12.37,12.38,25782.0,10.9302,10.9302,10.9037,10.9126,25782.0
2017-06-27 12:00:00,12.37,12.38,12.36,12.37,11617.0,10.9037,10.9126,10.8949,10.9037,11617.0
2017-06-27 12:10:00,12.36,12.38,12.34,12.34,20822.0,10.8949,10.9126,10.8773,10.8773,20822.0
2017-06-27 12:20:00,12.35,12.37,12.34,12.36,23421.0,10.8861,10.9037,10.8773,10.8949,23421.0
2017-06-27 12:30:00,12.35,12.36,12.34,12.34,14127.0,10.8861,10.8949,10.8773,10.8773,14127.0
2017-06-27 12:40:00,12.34,12.35,12.33,12.34,11034.0,10.8773,10.8861,10.8685,10.8773,11034.0
2017-06-27 12:50:00,12.34,12.37,12.33,12.34,26728.0,10.8773,10.9037,10.8685,10.8773,26728.0
2017-06-27 13:00:00,12.34,12.34,12.31,12.31,13975.0,10.8773,10.8773,10.8509,10.8509,13975.0
2017-06-27 13:10:00,12.31,12.32,12.3,12.3,12427.0,10.8509,10.8597,10.842,10.842,12427.0
2017-06-27 13:20:00,12.3,12.31,12.28,12.29,57766.0,10.842,10.8509,10.8244,10.8332,57766.0
2017-06-27 13:30:00,12.29,12.3,12.27,12.27,38935.0,10.8332,10.842,10.8156,10.8156,38935.0
2017-06-27 13:40:00,12.28,12.28,12.26,12.27,41662.0,10.8244,10.8244,10.8068,10.8156,41662.0
2017-06-27 13:50:00,12.27,12.29,12.26,12.29,27537.0,10.8156,10.8332,10.8068,10.8332,27537.0
2017-06-27 14:00:00,12.28,12.28,12.27,12.27,28780.0,10.8244,10.8244,10.8156,10.8156,28780.0
2017-06-27 14:10:00,12.27,12.27,12.25,12.27,30226.0,10.8156,10.8156,10.798,10.8156,30226.0
2017-06-27 14:20:00,12.27,12.3,12.26,12.29,50129.0,10.8156,10.842,10.8068,10.8332,50129.0
2017-06-27 14:30:00,12.3,12.32,12.29,12.29,60055.0,10.842,10.8597,10.8332,10.8332,60055.0
2017-06-27 14:40:00,12.3,12.35,12.29,12.35,16681.0,10.842,10.8861,10.8332,10.8861,16681.0
2017-06-27 14:50:00,12.35,12.37,12.34,12.37,23846.0,10.8861,10.9037,10.8773,10.9037,23846.0
2017-06-27 15:00:00,12.37,12.39,12.35,12.38,41369.0,10.9037,10.9214,10.8861,10.9126,41369.0
2017-06-27 15:10:00,12.38,12.42,12.36,12.42,24918.0,10.9126,10.9478,10.8949,10.9478,24918.0
2017-06-27 15:20:00,12.42,12.43,12.4,12.42,123592.0,10.9478,10.9566,10.9302,10.9478,123592.0
2017-06-27 15:30:00,12.43,12.43,12.41,12.43,88842.0,10.9566,10.9566,10.939,10.9566,88842.0
2017-06-27 15:40:00,12.42,12.48,12.42,12.46,234464.0,10.9478,11.0007,10.9478,10.9831,234464.0
2017-06-27 15:50:00,12.46,12.47,12.42,12.42,249656.0,10.9831,10.9919,10.9478,10.9478,249656.0
2017-06-28 09:30:00,12.48,12.63,12.43,12.59,48703.0,11.0007,11.1329,10.9566,11.0977,48703.0
2017-06-28 09:40:00,12.59,12.6,12.44,12.46,53286.0,11.0977,11.1065,10.9654,10.9831,53286.0
2017-06-28 09:50:00,12.46,12.54,12.46,12.52,129732.0,10.9831,11.0536,10.9831,11.036,129732.0
2017-06-28 10:00:00,12.52,12.58,12.51,12.54,110351.0,11.036,11.0889,11.0271,11.0536,110351.0
2017-06-28 10:10:00,12.55,12.63,12.54,12.63,55174.0,11.0624,11.1329,11.0536,11.1329,55174.0
2017-06-28 10:20:00,12.63,12.65,12.59,12.61,42566.0,11.1329,11.1506,11.0977,11.1153,42566.0
2017-06-28 10:30:00,12.61,12.61,12.51,12.52,35020.0,11.1153,11.1153,11.0271,11.036,35020.0
2017-06-28 10:40:00,12.52,12.55,12.47,12.53,74800.0,11.036,11.0624,10.9919,11.0448,74800.0
2017-06-28 10:50:00,12.54,12.58,12.53,12.55,50048.0,11.0536,11.0889,11.0448,11.0624,50048.0
2017-06-28 11:00:00,12.55,12.58,12.55,12.55,24671.0,11.0624,11.0889,11.0624,11.0624,24671.0
2017-06-28 11:10:00,12.55,12.6,12.53,12.54,41299.0,11.0624,11.1065,11.0448,11.0536,41299.0
2017-06-28 11:20:00,12.53,12.54,12.5,12.51,36130.0,11.0448,11.0536,11.0183,11.0271,36130.0
2017-06-28 11:30:00,12.51,12.53,12.5,12.53,26201.0,11.0271,11.0448,11.0183,11.0448,26201.0
2017-06-28 11:40:00,12.52,12.52,12.5,12.51,9264.0,11.036,11.036,11.0183,11.0271,9264.0
2017-06-28 11:50:00,12.51,12.54,12.5,12.52,22448.0,11.0271,11.0536,11.0183,11.036,22448.0
2017-06-28 12:00:00,12.52,12.53,12.48,12.49,29914.0,11.036,11.0448,11.0007,11.0095,29914.0
2017-06-28 12:10:00,12.49,12.49,12.47,12.49,11613.0,11.0095,11.0095,10.9919,11.0095,11613.0
2017-06-28 12:20:00,12.49,12.49,12.46,12.47,9816.0,11.0095,11.0095,10.9831,10.9919,9816.0
2017-06-28 12:30:00,12.47,12.51,12.47,12.51,13296.0,10.9919,11.0271,10.9919,11.0271,13296.0
2017-06-28 12:40:00,12.51,12.51,12.48,12.49,17053.0,11.0271,11.0271,11.0007,11.0095,17053.0
2017-06-28 12:50:00,12.49,12.5,12.47,12.47,11194.0,11.0095,11.0183,10.9919,10.9919,11194.0
2017-06-28 13:00:00,12.48,12.51,12.47,12.49,14500.0,11.0007,11.0271,10.9919,11.0095,14500.0
2017-06-28 13:10:00,12.49,12.5,12.48,12.48,8602.0,11.0095,11.0183,11.0007,11.0007,8602.0
2017-06-28 13:20:00,12.48,12.52,12.48,12.49,32683.0,11.0007,11.036,11.0007,11.0095,32683.0
2017-06-28 13:30:00,12.49,12.51,12.48,12.49,13703.0,11.0095,11.0271,11.0007,11.0095,13703.0
2017-06-28 13:40:00,12.48,12.49,12.47,12.49,10459.0,11.0007,11.0095,10.9919,11.0095,10459.0
2017-06-28 13:50:00,12.48,12.51,12.47,12.49,21098.0,11.0007,11.0271,10.9919,11.0095,21098.0
2017-06-28 14:00:00,12.49,12.5,12.48,12.49,19415.0,11.0095,11.0183,11.0007,11.0095,19415.0
2017-06-28 14:10:00,12.49,12.5,12.45,12.46,21943.0,11.0095,11.0183,10.9743,10.9831,21943.0
2017-06-28 14:20:00,12.46,12.48,12.45,12.45,29236.0,10.9831,11.0007,10.9743,10.9743,29236.0
2017-06-28 14:30:00,12.46,12.47,12.44,12.46,14840.0,10.9831,10.9919,10.9654,10.9831,14840.0
2017-06-28 14:40:00,12.47,12.48,12.46,12.46,11901.0,10.9919,11.0007,10.9831,10.9831,11901.0
2017-06-28 14:50:00,12.47,12.47,12.44,12.45,30850.0,10.9919,10.9919,10.9654,10.9743,30850.0
2017-06-28 15:00:00,12.45,12.47,12.44,12.44,30722.0,10.9743,10.9919,10.9654,10.9654,30722.0
2017-06-28 15:10:00,12.44,12.45,12.41,12.42,15723.0,10.9654,10.9743,10.939,10.9478,15723.0
2017-06-28 15:20:00,12.41,12.41,12.33,12.35,55660.0,10.939,10.939,10.8685,10.8861,55660.0
2017-06-28 15:30:00,12.34,12.34,12.3,12.3,64502.0,10.8773,10.8773,10.842,10.842,64502.0
2017-06-28 15:40:00,12.3,12.3,12.27,12.29,121314.0,10.842,10.842,10.8156,10.8332,121314.0
2017-06-28 15:50:00,12.29,12.31,12.28,12.31,165634.0,10.8332,10.8509,10.8244,10.8509,165634.0
2017-06-29 09:30:00,12.38,12.63,12.38,12.48,70096.0,10.9126,11.1329,10.9126,11.0007,70096.0
2017-06-29 09:40:00,12.48,12.61,12.46,12.53,112662.0,11.0007,11.1153,10.9831,11.0448,112662.0
2017-06-29 09:50:00,12.52,12.54,12.47,12.5,40762.0,11.036,11.0536,10.9919,11.0183,40762.0
2017-06-29 10:00:00,12.5,12.52,12.45,12.47,31117.0,11.0183,11.036,10.9743,10.9919,31117.0
2017-06-29 10:10:00,12.47,12.49,12.46,12.49,20058.0,10.9919,11.0095,10.9831,11.0095,20058.0
2017-06-29 10:20:00,12.49,12.51,12.47,12.5,87163.0,11.0095,11.0271,10.9919,11.0183,87163.0
2017-06-29 10:30:00,12.51,12.57,12.48,12.53,62583.0,11.0271,11.08,11.0007,11.0448,62583.0
2017-06-29 10:40:00,12.54,12.57,12.53,12.53,34701.0,11.0536,11.08,11.0448,11.0448,34701.0
2017-06-29 10:50:00,12.53,12.55,12.5,12.51,19631.0,11.0448,11.0624,11.0183,11.0271,19631.0
2017-06-29 11:00:00,12.51,12.53,12.5,12.52,32409.0,11.0271,11.0448,11.0183,11.036,32409.0
2017-06-29 11:10:00,12.51,12.56,12.49,12.54,45293.0,11.0271,11.0712,11.0095,11.0536,45293.0
2017-06-29 11:20:00,12.54,12.54,12.49,12.52,32036.0,11.0536,11.0536,11.0095,11.036,32036.0
2017-06-29 11:30:00,12.52,12.52,12.45,12.45,22528.0,11.036,11.036,10.9743,10.9743,22528.0
2017-06-29 11:40:00,12.44,12.47,12.4,12.41,27067.0,10.9654,10.9919,10.9302,10.939,27067.0
2017-06-29 11:50:00,12.41,12.41,12.33,12.34,30080.0,10.939,10.939,10.8685,10.8773,30080.0
2017-06-29 12:00:00,12.33,12.38,12.32,12.37,16000.0,10.8685,10.9126,10.8597,10.9037,16000.0
2017-06-29 12:10:00,12.38,12.42,12.38,12.38,19880.0,10.9126,10.9478,10.9126,10.9126,19880.0
2017-06-29 12:20:00,12.39,12.39,12.34,12.35,24971.0,10.9214,10.9214,10.8773,10.8861,24971.0
2017-06-29 12:30:00,12.34,12.36,12.31,12.34,20135.0,10.8773,10.8949,10.8509,10.8773,20135.0
2017-06-29 12:40:00,12.34,12.38,12.33,12.38,24594.0,10.8773,10.9126,10.8685,10.9126,24594.0
2017-06-29 12:50:00,12.37,12.41,12.37,12.38,18893.0,10.9037,10.939,10.9037,10.9126,18893.0
2017-06-29 13:00:00,12.38,12.42,12.38,12.39,17474.0,10.9126,10.9478,10.9126,10.9214,17474.0
2017-06-29 13:10:00,12.38,12.38,12.34,12.37,10056.0,10.9126,10.9126,10.8773,10.9037,10056.0
2017-06-29 13:20:00,12.37,12.37,12.34,12.34,19948.0,10.9037,10.9037,10.8773,10.8773,19948.0
2017-06-29 13:30:00,12.34,12.37,12.34,12.37,22363.0,10.8773,10.9037,10.8773,10.9037,22363.0
2017-06-29 13:40:00,12.38,12.4,12.36,12.37,23490.0,10.9126,10.9302,10.8949,10.9037,23490.0
2017-06-29 13:50:00,12.37,12.39,12.36,12.38,18115.0,10.9037,10.9214,10.8949,10.9126,18115.0
2017-06-29 14:00:00,12.37,12.41,12.37,12.41,7628.0,10.9037,10.939,10.9037,10.939,7628.0
2017-06-29 14:10:00,12.4,12.41,12.39,12.4,23546.0,10.9302,10.939,10.9214,10.9302,23546.0
2017-06-29 14:20:00,12.4,12.44,12.4,12.44,14888.0,10.9302,10.9654,10.9302,10.9654,14888.0
2017-06-29 14:30:00,12.43,12.46,12.42,12.46,16485.0,10.9566,10.9831,10.9478,10.9831,16485.0
2017-06-29 14:40:00,12.45,12.48,12.44,12.48,19822.0,10.9743,11.0007,10.9654,11.0007,19822.0
2017-06-29 14:50:00,12.48,12.5,12.48,12.5,40052.0,11.0007,11.0183,11.0007,11.0183,40052.0
2017-06-29 15:00:00,12.5,12.54,12.5,12.54,30935.0,11.0183,11.0536,11.0183,11.0536,30935.0
2017-06-29 15:10:00,12.54,12.54,12.5,12.52,48681.0,11.0536,11.0536,11.0183,11.036,48681.0
2017-06-29 15:20:00,12.53,12.53,12.49,12.51,37037.0,11.0448,11.0448,11.0095,11.0271,37037.0
2017-06-29 15:30:00,12.5,12.51,12.49,12.5,35063.0,11.0183,11.0271,11.0095,11.0183,35063.0
2017-06-29 15:40:00,12.5,12.51,12.45,12.48,91115.0,11.0183,11.0271,10.9743,11.0007,91115.0
2017-06-29 15:50:00,12.48,12.51,12.48,12.49,130338.0,11.0007,11.0271,11.0007,11.0095,130338.0
2017-06-30 09:30:00,12.5,12.59,12.4,12.44,31745.0,11.0183,11.0977,10.9302,10.9654,31745.0
2017-06-30 09:40:00,12.45,12.45,12.38,12.43,39815.0,10.9743,10.9743,10.9126,10.9566,39815.0
2017-06-30 09:50:00,12.42,12.42,12.33,12.33,42513.0,10.9478,10.9478,10.8685,10.8685,42513.0
2017-06-30 10:00:00,12.33,12.33,12.29,12.31,32774.0,10.8685,10.8685,10.8332,10.8509,32774.0
2017-06-30 10:10:00,12.3,12.31,12.26,12.26,23176.0,10.842,10.8509,10.8068,10.8068,23176.0
2017-06-30 10:20:00,12.27,12.3,12.26,12.27,19088.0,10.8156,10.842,10.8068,10.8156,19088.0
2017-06-30 10:30:00,12.26,12.31,12.26,12.29,24854.0,10.8068,10.8509,10.8068,10.8332,24854.0
2017-06-30 10:40:00,12.28,12.33,12.27,12.29,55690.0,10.8244,10.8685,10.8156,10.8332,55690.0
2017-06-30 10:50:00,12.3,12.33,12.29,12.31,37674.0,10.842,10.8685,10.8332,10.8509,37674.0
2017-06-30 11:00:00,12.32,12.39,12.31,12.39,52531.0,10.8597,10.9214,10.8509,10.9214,52531.0
2017-06-30 11:10:00,12.39,12.44,12.38,12.44,21611.0,10.9214,10.9654,10.9126,10.9654,21611.0
2017-06-30 11:20:00,12.44,12.46,12.43,12.45,26768.0,10.9654,10.9831,10.9566,10.9743,26768.0
2017-06-30 11:30:00,12.44,12.5,12.44,12.5,34609.0,10.9654,11.0183,10.9654,11.0183,34609.0
2017-06-30 11:40:00,12.5,12.51,12.49,12.5,19191.0,11.0183,11.0271,11.0095,11.0183,19191.0
2017-06-30 11:50:00,12.5,12.52,12.49,12.52,14648.0,11.0183,11.036,11.0095,11.036,14648.0
2017-06-30 12:00:00,12.51,12.52,12.47,12.48,34925.0,11.0271,11.036,10.9919,11.0007,34925.0
2017-06-30 12:10:00,12.49,12.5,12.46,12.47,12417.0,11.0095,11.0183,10.9831,10.9919,12417.0
2017-06-30 12:20:00,12.47,12.47,12.44,12.45,16820.0,10.9919,10.9919,10.9654,10.9743,16820.0
2017-06-30 12:30:00,12.44,12.49,12.44,12.48,10377.0,10.9654,11.0095,10.9654,11.0007,10377.0
2017-06-30 12:40:00,12.48,12.5,12.48,12.49,22410.0,11.0007,11.0183,11.0007,11.0095,22410.0
2017-06-30 12:50:00,12.48,12.51,12.48,12.51,15475.0,11.0007,11.0271,11.0007,11.0271,15475.0
2017-06-30 13:00:00,12.51,12.55,12.5,12.54,18582.0,11.0271,11.0624,11.0183,11.0536,18582.0
2017-06-30 13:10:00,12.53,12.58,12.53,12.57,15257.0,11.0448,11.0889,11.0448,11.08,15257.0
2017-06-30 13:20:00,12.58,12.58,12.56,12.58,13373.0,11.0889,11.0889,11.0712,11.0889,13373.0
2017-06-30 13:30:00,12.58,12.58,12.54,12.57,28759.0,11.0889,11.0889,11.0536,11.08,28759.0
2017-06-30 13:40:00,12.56,12.57,12.55,12.56,13066.0,11.0712,11.08,11.0624,11.0712,13066.0
2017-06-30 13:50:00,12.55,12.56,12.52,12.53,20304.0,11.0624,11.0712,11.036,11.0448,20304.0
2017-06-30 14:00:00,12.53,12.53,12.5,12.51,21346.0,11.0448,11.0448,11.0183,11.0271,21346.0
2017-06-30 14:10:00,12.51,12.51,12.48,12.51,20333.0,11.0271,11.0271,11.0007,11.0271,20333.0
2017-06-30 14:20:00,12.5,12.52,12.5,12.52,8736.0,11.0183,11.036,11.0183,11.036,8736.0
2017-06-30 14:30:00,12.51,12.53,12.5,12.52,22258.0,11.0271,11.0448,11.0183,11.036,22258.0
2017-06-30 14:40:00,12.51,12.52,12.49,12.51,26043.0,11.0271,11.036,11.0095,11.0271,26043.0
2017-06-30 14:50:00,12.52,12.52,12.48,12.48,20397.0,11.036,11.036,11.0007,11.0007,20397.0
2017-06-30 15:00:00,12.47,12.5,12.47,12.47,19077.0,10.9919,11.0183,10.9919,10.9919,19077.0
2017-06-30 15:10:00,12.48,12.49,12.47,12.47,14501.0,11.0007,11.0095,10.9919,10.9919,14501.0
2017-06-30 15:20:00,12.48,12.48,12.46,12.47,28730.0,11.0007,11.0007,10.9831,10.9919,28730.0
2017-06-30 15:30:00,12.47,12.49,12.46,12.49,27219.0,10.9919,11.0095,10.9831,11.0095,27219.0
2017-06-30 15:40:00,12.49,12.51,12.45,12.48,220602.0,11.0095,11.0271,10.9743,11.0007,220602.0
2017-06-30 15:50:00,12.47,12.5,12.44,12.44,191251.0,10.9919,11.0183,10.9654,10.9654,191251.0
2017-07-03 09:30:00,12.56,12.73,12.51,12.71,92021.0,11.0712,11.2211,11.0271,11.2034,92021.0
2017-07-03 09:40:00,12.71,12.79,12.7,12.77,84831.0,11.2034,11.274,11.1946,11.2563,84831.0
2017-07-03 09:50:00,12.78,12.87,12.76,12.82,62071.0,11.2651,11.3445,11.2475,11.3004,62071.0
2017-07-03 10:00:00,12.82,12.88,12.79,12.8,53846.0,11.3004,11.3533,11.274,11.2828,53846.0
2017-07-03 10:10:00,12.79,12.84,12.76,12.81,42230.0,11.274,11.318,11.2475,11.2916,42230.0
2017-07-03 10:20:00,12.8,12.82,12.74,12.77,19536.0,11.2828,11.3004,11.2299,11.2563,19536.0
2017-07-03 10:30:00,12.77,12.84,12.77,12.84,23402.0,11.2563,11.318,11.2563,11.318,23402.0
2017-07-03 10:40:00,12.85,12.86,12.81,12.83,48666.0,11.3268,11.3357,11.2916,11.3092,48666.0
2017-07-03 10:50:00,12.83,12.83,12.77,12.78,22655.0,11.3092,11.3092,11.2563,11.2651,22655.0
2017-07-03 11:00:00,12.77,12.83,12.77,12.79,41691.0,11.2563,11.3092,11.2563,11.274,41691.0
2017-07-03 11:10:00,12.8,12.8,12.69,12.7,30800.0,11.2828,11.2828,11.1858,11.1946,30800.0
2017-07-03 11:20:00,12.7,12.74,12.68,12.72,25115.0,11.1946,11.2299,11.177,11.2123,25115.0
2017-07-03 11:30:00,12.71,12.72,12.67,12.68,24389.0,11.2034,11.2123,11.1682,11.177,24389.0
2017-07-03 11:40:00,12.68,12.71,12.68,12.71,8863.0,11.177,11.2034,11.177,11.2034,8863.0
2017-07-03 11:50:00,12.7,12.73,12.69,12.69,13801.0,11.1946,11.2211,11.1858,11.1858,13801.0
2017-07-03 12:00:00,12.69,12.72,12.69,12.7,21133.0,11.1858,11.2123,11.1858,11.1946,21133.0
2017-07-03 12:10:00,12.7,12.75,12.68,12.75,20806.0,11.1946,11.2387,11.177,11.2387,20806.0
2017-07-03 12:20:00,12.75,12.78,12.73,12.73,26497.0,11.2387,11.2651,11.2211,11.2211,26497.0
2017-07-03 12:30:00,12.73,12.79,12.73,12.79,35850.0,11.2211,11.274,11.2211,11.274,35850.0
2017-07-03 12:40:00,12.78,12.83,12.78,12.79,91623.0,11.2651,11.3092,11.2651,11.274,91623.0
2017-07-03 12:50:00,12.79,12.82,12.74,12.75,62561.0,11.274,11.3004,11.2299,11.2387,62561.0
2017-07-05 09:30:00,12.73,12.82,12.64,12.73,73810.0,11.2211,11.3004,11.1417,11.2211,73810.0
2017-07-05 09:40:00,12.73,12.78,12.7,12.73,56304.0,11.2211,11.2651,11.1946,11.2211,56304.0
2017-07-05 09:50:00,12.73,12.74,12.64,12.69,85214.0,11.2211,11.2299,11.1417,11.1858,85214.0
2017-07-05 10:00:00,12.71,12.74,12.67,12.7,27241.0,11.2034,11.2299,11.1682,11.1946,27241.0
2017-07-05 10:10:00,12.7,12.71,12.66,12.7,22244.0,11.1946,11.2034,11.1594,11.1946,22244.0
2017-07-05 10:20:00,12.71,12.74,12.66,12.69,31768.0,11.2034,11.2299,11.1594,11.1858,31768.0
2017-07-05 10:30:00,12.69,12.72,12.65,12.69,38388.0,11.1858,11.2123,11.1506,11.1858,38388.0
2017-07-05 10:40:00,12.69,12.72,12.68,12.69,32200.0,11.1858,11.2123,11.177,11.1858,32200.0
2017-07-05 10:50:00,12.69,12.75,12.67,12.75,28752.0,11.1858,11.2387,11.1682,11.2387,28752.0
2017-07-05 11:00:00,12.75,12.8,12.74,12.78,35470.0,11.2387,11.2828,11.2299,11.2651,35470.0
2017-07-05 11:10:00,12.78,12.8,12.77,12.8,29327.0,11.2651,11.2828,11.2563,11.2828,29327.0
2017-07-05 11:20:00,12.8,12.8,12.71,12.73,25357.0,11.2828,11.2828,11.2034,11.2211,25357.0
2017-07-05 11:30:00,12.73,12.81,12.71,12.81,109640.0,11.2211,11.2916,11.2034,11.2916,109640.0
2017-07-05 11:40:00,12.81,12.83,12.79,12.79,14592.0,11.2916,11.3092,11.274,11.274,14592.0
2017-07-05 11:50:00,12.79,12.8,12.74,12.75,22066.0,11.274,11.2828,11.2299,11.2387,22066.0
2017-07-05 12:00:00,12.75,12.75,12.67,12.67,25160.0,11.2387,11.2387,11.1682,11.1682,25160.0
2017-07-05 12:10:00,12.68,12.72,12.67,12.71,25481.0,11.177,11.2123,11.1682,11.2034,25481.0
2017-07-05 12:20:00,12.71,12.74,12.71,12.73,17644.0,11.2034,11.2299,11.2034,11.2211,17644.0
2017-07-05 12:30:00,12.73,12.73,12.71,12.73,14180.0,11.2211,11.2211,11.2034,11.2211,14180.0
2017-07-05 12:40:00,12.72,12.74,12.71,12.72,7925.0,11.2123,11.2299,11.2034,11.2123,7925.0
2017-07-05 12:50:00,12.71,12.73,12.7,12.71,18569.0,11.2034,11.2211,11.1946,11.2034,18569.0
2017-07-05 13:00:00,12.71,12.74,12.71,12.73,5588.0,11.2034,11.2299,11.2034,11.2211,5588.0
2017-07-05 13:10:00,12.74,12.74,12.73,12.74,13961.0,11.2299,11.2299,11.2211,11.2299,13961.0
2017-07-05 13:20:00,12.74,12.74,12.72,12.74,9153.0,11.2299,11.2299,11.2123,11.2299,9153.0
2017-07-05 13:30:00,12.74,12.76,12.72,12.75,24354.0,11.2299,11.2475,11.2123,11.2387,24354.0
2017-07-05 13:40:00,12.75,12.76,12.73,12.74,6928.0,11.2387,11.2475,11.2211,11.2299,6928.0
2017-07-05 13:50:00,12.74,12.75,12.74,12.74,5700.0,11.2299,11.2387,11.2299,11.2299,5700.0
2017-07-05 14:00:00,12.74,12.76,12.71,12.72,35609.0,11.2299,11.2475,11.2034,11.2123,35609.0
2017-07-05 14:10:00,12.73,12.77,12.72,12.77,47669.0,11.2211,11.2563,11.2123,11.2563,47669.0
2017-07-05 14:20:00,12.77,12.78,12.76,12.78,24992.0,11.2563,11.2651,11.2475,11.2651,24992.0
2017-07-05 14:30:00,12.77,12.79,12.77,12.78,26061.0,11.2563,11.274,11.2563,11.2651,26061.0
2017-07-05 14:40:00,12.79,12.79,12.77,12.78,22081.0,11.274,11.274,11.2563,11.2651,22081.0
2017-07-05 14:50:00,12.78,12.82,12.76,12.8,52067.0,11.2651,11.3004,11.2475,11.2828,52067.0
2017-07-05 15:00:00,12.79,12.82,12.79,12.82,20995.0,11.274,11.3004,11.274,11.3004,20995.0
2017-07-05 15:10:00,12.82,12.82,12.8,12.82,19822.0,11.3004,11.3004,11.2828,11.3004,19822.0
2017-07-05 15:20:00,12.81,12.83,12.8,12.81,39450.0,11.2916,11.3092,11.2828,11.2916,39450.0
2017-07-05 15:30:00,12.81,12.85,12.81,12.85,49412.0,11.2916,11.3268,11.2916,11.3268,49412.0
2017-07-05 15:40:00,12.84,12.85,12.82,12.83,67376.0,11.318,11.3268,11.3004,11.3092,67376.0
2017-07-05 15:50:00,12.83,12.85,12.82,12.83,124330.0,11.3092,11.3268,11.3004,11.3092,124330.0
2017-07-06 09:30:00,12.7,12.75,12.53,12.7,60428.0,11.1946,11.2387,11.0448,11.1946,60428.0
2017-07-06 09:40:00,12.68,12.77,12.66,12.71,47301.0,11.177,11.2563,11.1594,11.2034,47301.0
2017-07-06 09:50:00,12.71,12.73,12.6,12.6,31030.0,11.2034,11.2211,11.1065,11.1065,31030.0
2017-07-06 10:00:00,12.61,12.63,12.49,12.51,86859.0,11.1153,11.1329,11.0095,11.0271,86859.0
2017-07-06 10:10:00,12.51,12.53,12.47,12.5,53448.0,11.0271,11.0448,10.9919,11.0183,53448.0
2017-07-06 10:20:00,12.49,12.54,12.47,12.52,35054.0,11.0095,11.0536,10.9919,11.036,35054.0
2017-07-06 10:30:00,12.51,12.52,12.45,12.46,59043.0,11.0271,11.036,10.9743,10.9831,59043.0
2017-07-06 10:40:00,12.47,12.53,12.46,12.47,21819.0,10.9919,11.0448,10.9831,10.9919,21819.0
2017-07-06 10:50:00,12.48,12.48,12.4,12.45,33296.0,11.0007,11.0007,10.9302,10.9743,33296.0
2017-07-06 11:00:00,12.46,12.5,12.43,12.47,32861.0,10.9831,11.0183,10.9566,10.9919,32861.0
2017-07-06 11:10:00,12.47,12.47,12.42,12.43,22343.0,10.9919,10.9919,10.9478,10.9566,22343.0
2017-07-06 11:20:00,12.43,12.46,12.42,12.46,19369.0,10.9566,10.9831,10.9478,10.9831,19369.0
2017-07-06 11:30:00,12.45,12.48,12.43,12.48,41923.0,10.9743,11.0007,10.9566,11.0007,41923.0
2017-07-06 11:40:00,12.48,12.49,12.46,12.46,20320.0,11.0007,11.0095,10.9831,10.9831,20320.0
2017-07-06 11:50:00,12.46,12.53,12.46,12.51,28493.0,10.9831,11.0448,10.9831,11.0271,28493.0
2017-07-06 12:00:00,12.51,12.52,12.5,12.5,13494.0,11.0271,11.036,11.0183,11.0183,13494.0
2017-07-06 12:10:00,12.5,12.5,12.47,12.5,15706.0,11.0183,11.0183,10.9919,11.0183,15706.0
2017-07-06 12:20:00,12.51,12.53,12.5,12.51,18554.0,11.0271,11.0448,11.0183,11.0271,18554.0
2017-07-06 12:30:00,12.51,12.52,12.51,12.51,4800.0,11.0271,11.036,11.0271,11.0271,4800.0
2017-07-06 12:40:00,12.51,12.52,12.49,12.49,17361.0,11.0271,11.036,11.0095,11.0095,17361.0
2017-07-06 12:50:00,12.49,12.5,12.47,12.48,18649.0,11.0095,11.0183,10.9919,11.0007,18649.0
2017-07-06 13:00:00,12.47,12.48,12.45,12.45,11274.0,10.9919,11.0007,10.9743,10.9743,11274.0
2017-07-06 13:10:00,12.45,12.51,12.43,12.51,19510.0,10.9743,11.0271,10.9566,11.0271,19510.0
2017-07-06 13:20:00,12.5,12.56,12.5,12.54,22122.0,11.0183,11.0712,11.0183,11.0536,22122.0
2017-07-06 13:30:00,12.54,12.56,12.53,12.54,15634.0,11.0536,11.0712,11.0448,11.0536,15634.0
2017-07-06 13:40:00,12.54,12.55,12.52,12.52,61441.0,11.0536,11.0624,11.036,11.036,61441.0
2017-07-06 13:50:00,12.52,12.53,12.51,12.51,8695.0,11.036,11.0448,11.0271,11.0271,8695.0
2017-07-06 14:00:00,12.51,12.51,12.46,12.5,49156.0,11.0271,11.0271,10.9831,11.0183,49156.0
2017-07-06 14:10:00,12.5,12.53,12.47,12.49,116718.0,11.0183,11.0448,10.9919,11.0095,116718.0
2017-07-06 14:20:00,12.49,12.51,12.46,12.47,62279.0,11.0095,11.0271,10.9831,10.9919,62279.0
2017-07-06 14:30:00,12.46,12.46,12.42,12.43,15274.0,10.9831,10.9831,10.9478,10.9566,15274.0
2017-07-06 14:40:00,12.43,12.44,12.39,12.42,24706.0,10.9566,10.9654,10.9214,10.9478,24706.0
2017-07-06 14:50:00,12.42,12.42,12.39,12.39,20257.0,10.9478,10.9478,10.9214,10.9214,20257.0
2017-07-06 15:00:00,12.39,12.4,12.36,12.39,29134.0,10.9214,10.9302,10.8949,10.9214,29134.0
2017-07-06 15:10:00,12.4,12.4,12.32,12.32,40510.0,10.9302,10.9302,10.8597,10.8597,40510.0
2017-07-06 15:20:00,12.32,12.33,12.3,12.3,37367.0,10.8597,10.8685,10.842,10.842,37367.0
2017-07-06 15:30:00,12.29,12.3,12.25,12.26,62429.0,10.8332,10.842,10.798,10.8068,62429.0
2017-07-06 15:40:00,12.27,12.28,12.23,12.25,95680.0,10.8156,10.8244,10.7803,10.798,95680.0
2017-07-06 15:50:00,12.24,12.28,12.24,12.27,125077.0,10.7892,10.8244,10.7892,10.8156,125077.0
2017-07-07 09:30:00,12.28,12.28,12.03,12.08,97039.0,10.8244,10.8244,10.604,10.6481,97039.0
2017-07-07 09:40:00,12.09,12.21,12.07,12.2,57019.0,10.6569,10.7627,10.6393,10.7539,57019.0
2017-07-07 09:50:00,12.2,12.28,12.12,12.23,125536.0,10.7539,10.8244,10.6834,10.7803,125536.0
2017-07-07 10:00:00,12.23,12.23,12.17,12.17,15918.0,10.7803,10.7803,10.7275,10.7275,15918.0
2017-07-07 10:10:00,12.17,12.27,12.16,12.22,24750.0,10.7275,10.8156,10.7186,10.7715,24750.0
2017-07-07 10:20:00,12.23,12.26,12.21,12.24,20471.0,10.7803,10.8068,10.7627,10.7892,20471.0
2017-07-07 10:30:00,12.25,12.28,12.22,12.23,26656.0,10.798,10.8244,10.7715,10.7803,26656.0
2017-07-07 10:40:00,12.23,12.25,12.22,12.23,23519.0,10.7803,10.798,10.7715,10.7803,23519.0
2017-07-07 10:50:00,12.23,12.23,12.15,12.19,38973.0,10.7803,10.7803,10.7098,10.7451,38973.0
2017-07-07 11:00:00,12.19,12.19,12.18,12.18,3996.0,10.7451,10.7451,10.7363,10.7363,3996.0
2017-07-07 11:10:00,12.18,12.18,12.14,12.16,20326.0,10.7363,10.7363,10.701,10.7186,20326.0
2017-07-07 11:20:00,12.16,12.19,12.15,12.18,16665.0,10.7186,10.7451,10.7098,10.7363,16665.0
2017-07-07 11:30:00,12.18,12.24,12.18,12.22,27205.0,10.7363,10.7892,10.7363,10.7715,27205.0
2017-07-07 11:40:00,12.22,12.22,12.18,12.21,9637.0,10.7715,10.7715,10.7363,10.7627,9637.0
2017-07-07 11:50:00,12.21,12.22,12.17,12.17,18096.0,10.7627,10.7715,10.7275,10.7275,18096.0
2017-07-07 12:00:00,12.18,12.2,12.17,12.17,14299.0,10.7363,10.7539,10.7275,10.7275,14299.0
2017-07-07 12:10:00,12.17,12.19,12.15,12.15,21760.0,10.7275,10.7451,10.7098,10.7098,21760.0
2017-07-07 12:20:00,12.15,12.18,12.14,12.14,14352.0,10.7098,10.7363,10.701,10.701,14352.0
2017-07-07 12:30:00,12.14,12.15,12.11,12.11,8023.0,10.701,10.7098,10.6746,10.6746,8023.0
2017-07-07 12:40:00,12.11,12.13,12.09,12.09,13133.0,10.6746,10.6922,10.6569,10.6569,13133.0
2017-07-07 12:50:00,12.1,12.11,12.09,12.1,14401.0,10.6657,10.6746,10.6569,10.6657,14401.0
2017-07-07 13:00:00,12.1,12.12,12.09,12.09,25309.0,10.6657,10.6834,10.6569,10.6569,25309.0
2017-07-07 13:10:00,12.09,12.1,12.08,12.08,9202.0,10.6569,10.6657,10.6481,10.6481,9202.0
2017-07-07 13:20:00,12.08,12.09,12.06,12.09,12070.0,10.6481,10.6569,10.6305,10.6569,12070.0
2017-07-07 13:30:00,12.09,12.1,12.08,12.09,23404.0,10.6569,10.6657,10.6481,10.6569,23404.0
2017-07-07 13:40:00,12.09,12.1,12.06,12.07,11294.0,10.6569,10.6657,10.6305,10.6393,11294.0
2017-07-07 13:50:00,12.07,12.07,12.03,12.03,43675.0,10.6393,10.6393,10.604,10.604,43675.0
2017-07-07 14:00:00,12.04,12.04,12.02,12.03,33926.0,10.6129,10.6129,10.5952,10.604,33926.0
2017-07-07 14:10:00,12.03,12.05,12.02,12.03,19483.0,10.604,10.6217,10.5952,10.604,19483.0
2017-07-07 14:20:00,12.03,12.06,12.02,12.05,35300.0,10.604,10.6305,10.5952,10.6217,35300.0
2017-07-07 14:30:00,12.05,12.07,12.03,12.04,24620.0,10.6217,10.6393,10.604,10.6129,24620.0
2017-07-07 14:40:00,12.04,12.08,12.04,12.06,15336.0,10.6129,10.6481,10.6129,10.6305,15336.0
2017-07-07 14:50:00,12.07,12.08,12.06,12.06,11900.0,10.6393,10.6481,10.6305,10.6305,11900.0
2017-07-07 15:00:00,12.07,12.08,12.05,12.05,16172.0,10.6393,10.6481,10.6217,10.6217,16172.0
2017-07-07 15:10:00,12.05,12.08,12.05,12.07,15713.0,10.6217,10.6481,10.6217,10.6393,15713.0
2017-07-07 15:20:00,12.07,12.09,12.07,12.08,20751.0,10.6393,10.6569,10.6393,10.6481,20751.0
2017-07-07 15:30:00,12.08,12.14,12.08,12.13,36086.0,10.6481,10.701,10.6481,10.6922,36086.0
2017-07-07 15:40:00,12.14,12.22,12.13,12.22,111027.0,10.701,10.7715,10.6922,10.7715,111027.0
2017-07-07 15:50:00,12.21,12.22,12.16,12.17,81232.0,10.7627,10.7715,10.7186,10.7275,81232.0
2017-07-10 09:30:00,10.79,10.84,10.15,10.18,2349583.0,9.511,9.5551,8.9469,8.9733,2349583.0
2017-07-10 09:40:00,10.17,10.31,9.83,9.86,2268247.0,8.9645,9.0879,8.6648,8.6913,2268247.0
2017-07-10 09:50:00,9.87,9.98,9.77,9.95,1901636.0,8.7001,8.797,8.6119,8.7706,1901636.0
2017-07-10 10:00:00,9.95,10.03,9.78,9.8,2053505.0,8.7706,8.8411,8.6207,8.6384,2053505.0
2017-07-10 10:10:00,9.8,9.85,9.68,9.69,1762815.0,8.6384,8.6824,8.5326,8.5414,1762815.0
2017-07-10 10:20:00,9.69,9.72,9.61,9.69,1093927.0,8.5414,8.5679,8.4709,8.5414,1093927.0
2017-07-10 10:30:00,9.7,9.74,9.63,9.69,725758.0,8.5502,8.5855,8.4885,8.5414,725758.0
2017-07-10 10:40:00,9.69,9.7,9.57,9.63,946895.0,8.5414,8.5502,8.4356,8.4885,946895.0
2017-07-10 10:50:00,9.64,9.67,9.57,9.65,824270.0,8.4973,8.5238,8.4356,8.5062,824270.0
2017-07-10 11:00:00,9.64,9.72,9.62,9.68,1047557.0,8.4973,8.5679,8.4797,8.5326,1047557.0
2017-07-10 11:10:00,9.68,9.83,9.67,9.72,1067746.0,8.5326,8.6648,8.5238,8.5679,1067746.0
2017-07-10 11:20:00,9.72,9.73,9.68,9.68,438411.0,8.5679,8.5767,8.5326,8.5326,438411.0
2017-07-10 11:30:00,9.69,9.7,9.61,9.64,421058.0,8.5414,8.5502,8.4709,8.4973,421058.0
2017-07-10 11:40:00,9.64,9.68,9.59,9.59,420439.0,8.4973,8.5326,8.4533,8.4533,420439.0
2017-07-10 11:50:00,9.59,9.62,9.51,9.53,640963.0,8.4533,8.4797,8.3827,8.4004,640963.0
2017-07-10 12:00:00,9.53,9.66,9.52,9.6,485088.0,8.4004,8.515,8.3916,8.4621,485088.0
2017-07-10 12:10:00,9.59,9.66,9.57,9.63,290013.0,8.4533,8.515,8.4356,8.4885,290013.0
2017-07-10 12:20:00,9.63,9.64,9.55,9.57,216653.0,8.4885,8.4973,8.418,8.4356,216653.0
2017-07-10 12:30:00,9.57,9.6,9.55,9.56,217522.0,8.4356,8.4621,8.418,8.4268,217522.0
2017-07-10 12:40:00,9.57,9.59,9.54,9.57,387515.0,8.4356,8.4533,8.4092,8.4356,387515.0
2017-07-10 12:50:00,9.57,9.75,9.55,9.75,509656.0,8.4356,8.5943,8.418,8.5943,509656.0
2017-07-10 13:00:00,9.75,9.83,9.7,9.74,1140066.0,8.5943,8.6648,8.5502,8.5855,1140066.0
2017-07-10 13:10:00,9.74,9.8,9.72,9.76,267371.0,8.5855,8.6384,8.5679,8.6031,267371.0
2017-07-10 13:20:00,9.75,9.76,9.65,9.68,381533.0,8.5943,8.6031,8.5062,8.5326,381533.0
2017-07-10 13:30:00,9.68,9.7,9.66,9.69,132166.0,8.5326,8.5502,8.515,8.5414,132166.0
2017-07-10 13:40:00,9.69,9.74,9.68,9.71,126615.0,8.5414,8.5855,8.5326,8.559,126615.0
2017-07-10 13:50:00,9.7,9.72,9.66,9.71,186491.0,8.5502,8.5679,8.515,8.559,186491.0
2017-07-10 14:00:00,9.71,9.76,9.7,9.71,100256.0,8.559,8.6031,8.5502,8.559,100256.0
2017-07-10 14:10:00,9.71,9.71,9.67,9.68,65188.0,8.559,8.559,8.5238,8.5326,65188.0
2017-07-10 14:20:00,9.69,9.74,9.67,9.74,176676.0,8.5414,8.5855,8.5238,8.5855,176676.0
2017-07-10 14:30:00,9.73,9.75,9.68,9.71,159538.0,8.5767,8.5943,8.5326,8.559,159538.0
2017-07-10 14:40:00,9.71,9.74,9.7,9.71,93793.0,8.559,8.5855,8.5502,8.559,93793.0
2017-07-10 14:50:00,9.71,9.74,9.7,9.71,93797.0,8.559,8.5855,8.5502,8.559,93797.0
2017-07-10 15:00:00,9.71,9.72,9.62,9.66,322754.0,8.559,8.5679,8.4797,8.515,322754.0
2017-07-10 15:10:00,9.66,9.68,9.6,9.68,331911.0,8.515,8.5326,8.4621,8.5326,331911.0
2017-07-10 15:20:00,9.68,9.79,9.67,9.74,740281.0,8.5326,8.6296,8.5238,8.5855,740281.0
2017-07-10 15:30:00,9.74,9.74,9.63,9.63,382536.0,8.5855,8.5855,8.4885,8.4885,382536.0
2017-07-10 15:40:00,9.64,9.68,9.62,9.62,440410.0,8.4973,8.5326,8.4797,8.4797,440410.0
2017-07-10 15:50:00,9.62,9.64,9.58,9.59,1222250.0,8.4797,8.4973,8.4445,8.4533,1222250.0
2017-07-11 09:30:00,9.59,9.74,9.56,9.7,433291.0,8.4533,8.5855,8.4268,8.5502,433291.0
2017-07-11 09:40:00,9.69,9.73,9.66,9.67,331303.0,8.5414,8.5767,8.515,8.5238,331303.0
2017-07-11 09:50:00,9.68,9.7,9.51,9.52,450960.0,8.5326,8.5502,8.3827,8.3916,450960.0
2017-07-11 10:00:00,9.52,9.56,9.33,9.34,1404346.0,8.3916,8.4268,8.2241,8.2329,1404346.0
2017-07-11 10:10:00,9.35,9.35,9.12,9.18,1169579.0,8.2417,8.2417,8.039,8.0919,1169579.0
2017-07-11 10:20:00,9.18,9.21,9.08,9.18,835464.0,8.0919,8.1183,8.0037,8.0919,835464.0
2017-07-11 10:30:00,9.18,9.34,9.18,9.25,1096832.0,8.0919,8.2329,8.0919,8.1536,1096832.0
2017-07-11 10:40:00,9.26,9.27,9.18,9.21,402403.0,8.1624,8.1712,8.0919,8.1183,402403.0
2017-07-11 10:50:00,9.21,9.3,9.2,9.28,244239.0,8.1183,8.1976,8.1095,8.18,244239.0
2017-07-11 11:00:00,9.28,9.28,9.17,9.17,396437.0,8.18,8.18,8.0831,8.0831,396437.0
2017-07-11 11:10:00,9.17,9.21,9.08,9.16,529361.0,8.0831,8.1183,8.0037,8.0742,529361.0
2017-07-11 11:20:00,9.16,9.18,9.11,9.14,318528.0,8.0742,8.0919,8.0302,8.0566,318528.0
2017-07-11 11:30:00,9.14,9.26,9.1,9.21,255130.0,8.0566,8.1624,8.0213,8.1183,255130.0
2017-07-11 11:40:00,9.21,9.27,9.19,9.27,188007.0,8.1183,8.1712,8.1007,8.1712,188007.0
2017-07-11 11:50:00,9.27,9.3,9.25,9.28,166045.0,8.1712,8.1976,8.1536,8.18,166045.0
2017-07-11 12:00:00,9.29,9.42,9.27,9.39,282953.0,8.1888,8.3034,8.1712,8.277,282953.0
2017-07-11 12:10:00,9.39,9.43,9.35,9.35,196649.0,8.277,8.3122,8.2417,8.2417,196649.0
2017-07-11 12:20:00,9.35,9.38,9.34,9.35,60363.0,8.2417,8.2682,8.2329,8.2417,60363.0
2017-07-11 12:30:00,9.35,9.36,9.3,9.34,100344.0,8.2417,8.2505,8.1976,8.2329,100344.0
2017-07-11 12:40:00,9.34,9.34,9.28,9.33,164833.0,8.2329,8.2329,8.18,8.2241,164833.0
2017-07-11 12:50:00,9.33,9.35,9.29,9.29,52037.0,8.2241,8.2417,8.1888,8.1888,52037.0
2017-07-11 13:00:00,9.29,9.3,9.25,9.27,153847.0,8.1888,8.1976,8.1536,8.1712,153847.0
2017-07-11 13:10:00,9.27,9.31,9.26,9.28,88150.0,8.1712,8.2065,8.1624,8.18,88150.0
2017-07-11 13:20:00,9.28,9.3,9.26,9.27,88260.0,8.18,8.1976,8.1624,8.1712,88260.0
2017-07-11 13:30:00,9.27,9.28,9.26,9.28,60628.0,8.1712,8.18,8.1624,8.18,60628.0
2017-07-11 13:40:00,9.28,9.33,9.27,9.31,312155.0,8.18,8.2241,8.1712,8.2065,312155.0
2017-07-11 13:50:00,9.31,9.31,9.27,9.3,93462.0,8.2065,8.2065,8.1712,8.1976,93462.0
2017-07-11 14:00:00,9.3,9.39,9.3,9.38,187529.0,8.1976,8.277,8.1976,8.2682,187529.0
2017-07-11 14:10:00,9.38,9.44,9.37,9.43,184758.0,8.2682,8.321,8.2593,8.3122,184758.0
2017-07-11 14:20:00,9.43,9.44,9.37,9.37,113830.0,8.3122,8.321,8.2593,8.2593,113830.0
2017-07-11 14:30:00,9.37,9.38,9.3,9.32,192684.0,8.2593,8.2682,8.1976,8.2153,192684.0
2017-07-11 14:40:00,9.31,9.32,9.25,9.28,124000.0,8.2065,8.2153,8.1536,8.18,124000.0
2017-07-11 14:50:00,9.28,9.29,9.25,9.25,136828.0,8.18,8.1888,8.1536,8.1536,136828.0
2017-07-11 15:00:00,9.25,9.3,9.25,9.27,94711.0,8.1536,8.1976,8.1536,8.1712,94711.0
2017-07-11 15:10:00,9.27,9.31,9.22,9.29,246778.0,8.1712,8.2065,8.1271,8.1888,246778.0
2017-07-11 15:20:00,9.29,9.42,9.29,9.41,296884.0,8.1888,8.3034,8.1888,8.2946,296884.0
2017-07-11 15:30:00,9.41,9.41,9.36,9.4,545814.0,8.2946,8.2946,8.2505,8.2858,545814.0
2017-07-11 15:40:00,9.4,9.44,9.38,9.38,354596.0,8.2858,8.321,8.2682,8.2682,354596.0
2017-07-11 15:50:00,9.38,9.39,9.22,9.22,1295561.0,8.2682,8.277,8.1271,8.1271,1295561.0
2017-07-12 09:30:00,9.29,9.38,9.25,9.33,208106.0,8.1888,8.2682,8.1536,8.2241,208106.0
2017-07-12 09:40:00,9.33,9.38,9.24,9.27,213099.0,8.2241,8.2682,8.1448,8.1712,213099.0
2017-07-12 09:50:00,9.27,9.27,9.17,9.21,402970.0,8.1712,8.1712,8.0831,8.1183,402970.0
2017-07-12 10:00:00,9.21,9.27,9.14,9.16,369739.0,8.1183,8.1712,8.0566,8.0742,369739.0
2017-07-12 10:10:00,9.16,9.23,9.16,9.2,158861.0,8.0742,8.1359,8.0742,8.1095,158861.0
2017-07-12 10:20:00,9.2,9.2,9.14,9.14,187740.0,8.1095,8.1095,8.0566,8.0566,187740.0
2017-07-12 10:30:00,9.14,9.16,9.1,9.11,211157.0,8.0566,8.0742,8.0213,8.0302,211157.0
2017-07-12 10:40:00,9.11,9.13,9.07,9.11,271254.0,8.0302,8.0478,7.9949,8.0302,271254.0
2017-07-12 10:50:00,9.11,9.12,9.03,9.04,177125.0,8.0302,8.039,7.9596,7.9685,177125.0
2017-07-12 11:00:00,9.04,9.09,9.03,9.04,171493.0,7.9685,8.0125,7.9596,7.9685,171493.0
2017-07-12 11:10:00,9.05,9.11,9.04,9.08,222664.0,7.9773,8.0302,7.9685,8.0037,222664.0
2017-07-12 11:20:00,9.08,9.09,9.02,9.02,199067.0,8.0037,8.0125,7.9508,7.9508,199067.0
2017-07-12 11:30:00,9.02,9.05,8.97,8.97,371758.0,7.9508,7.9773,7.9068,7.9068,371758.0
2017-07-12 11:40:00,8.97,9.04,8.97,9.01,188580.0,7.9068,7.9685,7.9068,7.942,188580.0
2017-07-12 11:50:00,9.02,9.03,8.99,8.99,74469.0,7.9508,7.9596,7.9244,7.9244,74469.0
2017-07-12 12:00:00,9.0,9.08,8.99,9.07,251405.0,7.9332,8.0037,7.9244,7.9949,251405.0
2017-07-12 12:10:00,9.07,9.07,9.0,9.02,122033.0,7.9949,7.9949,7.9332,7.9508,122033.0
2017-07-12 12:20:00,9.02,9.05,9.0,9.02,98944.0,7.9508,7.9773,7.9332,7.9508,98944.0
2017-07-12 12:30:00,9.02,9.03,9.0,9.03,93213.0,7.9508,7.9596,7.9332,7.9596,93213.0
2017-07-12 12:40:00,9.03,9.03,9.0,9.01,147749.0,7.9596,7.9596,7.9332,7.942,147749.0
2017-07-12 12:50:00,9.0,9.01,8.96,8.97,302608.0,7.9332,7.942,7.8979,7.9068,302608.0
2017-07-12 13:00:00,8.97,8.98,8.91,8.92,313572.0,7.9068,7.9156,7.8539,7.8627,313572.0
2017-07-12 13:10:00,8.92,8.94,8.9,8.92,263750.0,7.8627,7.8803,7.8451,7.8627,263750.0
2017-07-12 13:20:00,8.92,8.92,8.83,8.87,360806.0,7.8627,7.8627,7.7834,7.8186,360806.0
2017-07-12 13:30:00,8.86,8.89,8.83,8.84,257464.0,7.8098,7.8362,7.7834,7.7922,257464.0
2017-07-12 13:40:00,8.83,8.88,8.81,8.85,255737.0,7.7834,7.8274,7.7657,7.801,255737.0
2017-07-12 13:50:00,8.86,8.87,8.82,8.84,170136.0,7.8098,7.8186,7.7745,7.7922,170136.0
2017-07-12 14:00:00,8.84,8.92,8.81,8.9,293775.0,7.7922,7.8627,7.7657,7.8451,293775.0
2017-07-12 14:10:00,8.91,8.93,8.87,8.87,127857.0,7.8539,7.8715,7.8186,7.8186,127857.0
2017-07-12 14:20:00,8.88,8.96,8.87,8.95,118172.0,7.8274,7.8979,7.8186,7.8891,118172.0
2017-07-12 14:30:00,8.96,8.99,8.92,8.92,144767.0,7.8979,7.9244,7.8627,7.8627,144767.0
2017-07-12 14:40:00,8.93,8.94,8.9,8.9,75190.0,7.8715,7.8803,7.8451,7.8451,75190.0
2017-07-12 14:50:00,8.9,8.91,8.86,8.86,88052.0,7.8451,7.8539,7.8098,7.8098,88052.0
2017-07-12 15:00:00,8.86,8.95,8.86,8.91,310134.0,7.8098,7.8891,7.8098,7.8539,310134.0
2017-07-12 15:10:00,8.91,8.93,8.9,8.91,259436.0,7.8539,7.8715,7.8451,7.8539,259436.0
2017-07-12 15:20:00,8.91,9.02,8.9,8.98,360926.0,7.8539,7.9508,7.8451,7.9156,360926.0
2017-07-12 15:30:00,8.99,9.0,8.96,8.98,250751.0,7.9244,7.9332,7.8979,7.9156,250751.0
2017-07-12 15:40:00,8.97,8.98,8.92,8.94,369533.0,7.9068,7.9156,7.8627,7.8803,369533.0
2017-07-12 15:50:00,8.93,8.94,8.88,8.89,730177.0,7.8715,7.8803,7.8274,7.8362,730177.0
2017-07-13 09:30:00,8.94,9.11,8.93,9.07,367403.0,7.8803,8.0302,7.8715,7.9949,367403.0
2017-07-13 09:40:00,9.07,9.08,8.96,8.99,245733.0,7.9949,8.0037,7.8979,7.9244,245733.0
2017-07-13 09:50:00,8.99,9.0,8.95,8.96,209896.0,7.9244,7.9332,7.8891,7.8979,209896.0
2017-07-13 10:00:00,8.95,8.97,8.88,8.91,364492.0,7.8891,7.9068,7.8274,7.8539,364492.0
2017-07-13 10:10:00,8.91,8.94,8.89,8.94,168946.0,7.8539,7.8803,7.8362,7.8803,168946.0
2017-07-13 10:20:00,8.93,8.98,8.92,8.92,164082.0,7.8715,7.9156,7.8627,7.8627,164082.0
2017-07-13 10:30:00,8.92,8.95,8.89,8.91,194669.0,7.8627,7.8891,7.8362,7.8539,194669.0
2017-07-13 10:40:00,8.91,8.95,8.9,8.94,120349.0,7.8539,7.8891,7.8451,7.8803,120349.0
2017-07-13 10:50:00,8.94,8.94,8.87,8.88,168693.0,7.8803,7.8803,7.8186,7.8274,168693.0
2017-07-13 11:00:00,8.88,8.92,8.87,8.88,95251.0,7.8274,7.8627,7.8186,7.8274,95251.0
2017-07-13 11:10:00,8.88,8.92,8.86,8.92,151480.0,7.8274,7.8627,7.8098,7.8627,151480.0
2017-07-13 11:20:00,8.92,8.94,8.86,8.88,157143.0,7.8627,7.8803,7.8098,7.8274,157143.0
2017-07-13 11:30:00,8.88,8.95,8.86,8.93,330745.0,7.8274,7.8891,7.8098,7.8715,330745.0
2017-07-13 11:40:00,8.94,8.97,8.92,8.97,319923.0,7.8803,7.9068,7.8627,7.9068,319923.0
2017-07-13 11:50:00,8.97,9.02,8.95,8.97,321018.0,7.9068,7.9508,7.8891,7.9068,321018.0
2017-07-13 12:00:00,8.97,9.0,8.97,9.0,66449.0,7.9068,7.9332,7.9068,7.9332,66449.0
2017-07-13 12:10:00,9.0,9.01,8.99,9.0,57470.0,7.9332,7.942,7.9244,7.9332,57470.0
2017-07-13 12:20:00,9.0,9.0,8.96,8.99,66807.0,7.9332,7.9332,7.8979,7.9244,66807.0
2017-07-13 12:30:00,8.99,8.99,8.96,8.96,27425.0,7.9244,7.9244,7.8979,7.8979,27425.0
2017-07-13 12:40:00,8.97,9.01,8.96,9.0,111686.0,7.9068,7.942,7.8979,7.9332,111686.0
2017-07-13 12:50:00,9.01,9.08,9.0,9.04,156989.0,7.942,8.0037,7.9332,7.9685,156989.0
2017-07-13 13:00:00,9.03,9.04,8.99,9.0,99176.0,7.9596,7.9685,7.9244,7.9332,99176.0
2017-07-13 13:10:00,9.0,9.01,8.98,9.0,73270.0,7.9332,7.942,7.9156,7.9332,73270.0
2017-07-13 13:20:00,9.0,9.0,8.98,8.99,44552.0,7.9332,7.9332,7.9156,7.9244,44552.0
2017-07-13 13:30:00,8.99,8.99,8.96,8.98,55424.0,7.9244,7.9244,7.8979,7.9156,55424.0
2017-07-13 13:40:00,8.97,9.01,8.97,9.0,61413.0,7.9068,7.942,7.9068,7.9332,61413.0
2017-07-13 13:50:00,9.0,9.01,8.98,9.0,80242.0,7.9332,7.942,7.9156,7.9332,80242.0
2017-07-13 14:00:00,9.0,9.01,8.98,8.99,84473.0,7.9332,7.942,7.9156,7.9244,84473.0
2017-07-13 14:10:00,8.99,8.99,8.92,8.93,235328.0,7.9244,7.9244,7.8627,7.8715,235328.0
2017-07-13 14:20:00,8.94,8.94,8.88,8.91,175575.0,7.8803,7.8803,7.8274,7.8539,175575.0
2017-07-13 14:30:00,8.92,8.96,8.91,8.95,122567.0,7.8627,7.8979,7.8539,7.8891,122567.0
2017-07-13 14:40:00,8.95,8.96,8.93,8.94,73732.0,7.8891,7.8979,7.8715,7.8803,73732.0
2017-07-13 14:50:00,8.94,8.94,8.9,8.93,128897.0,7.8803,7.8803,7.8451,7.8715,128897.0
2017-07-13 15:00:00,8.93,8.94,8.9,8.94,85308.0,7.8715,7.8803,7.8451,7.8803,85308.0
2017-07-13 15:10:00,8.94,8.94,8.93,8.94,39927.0,7.8803,7.8803,7.8715,7.8803,39927.0
2017-07-13 15:20:00,8.93,9.01,8.93,8.99,140787.0,7.8715,7.942,7.8715,7.9244,140787.0
2017-07-13 15:30:00,8.99,8.99,8.98,8.99,40450.0,7.9244,7.9244,7.9156,7.9244,40450.0
2017-07-13 15:40:00,8.99,8.99,8.97,8.99,239263.0,7.9244,7.9244,7.9068,7.9244,239263.0
2017-07-13 15:50:00,8.99,9.04,8.98,9.01,496208.0,7.9244,7.9685,7.9156,7.942,496208.0
2017-07-14 09:30:00,9.08,9.15,9.0,9.08,180418.0,8.0037,8.0654,7.9332,8.0037,180418.0
2017-07-14 09:40:00,9.07,9.1,9.03,9.05,253531.0,7.9949,8.0213,7.9596,7.9773,253531.0
2017-07-14 09:50:00,9.05,9.14,9.04,9.12,159455.0,7.9773,8.0566,7.9685,8.039,159455.0
2017-07-14 10:00:00,9.12,9.15,9.09,9.11,129354.0,8.039,8.0654,8.0125,8.0302,129354.0
2017-07-14 10:10:00,9.11,9.11,8.97,8.99,191279.0,8.0302,8.0302,7.9068,7.9244,191279.0
2017-07-14 10:20:00,8.98,9.01,8.93,9.0,121186.0,7.9156,7.942,7.8715,7.9332,121186.0
2017-07-14 10:30:00,9.0,9.04,8.98,9.02,177661.0,7.9332,7.9685,7.9156,7.9508,177661.0
2017-07-14 10:40:00,9.02,9.08,9.0,9.03,260954.0,7.9508,8.0037,7.9332,7.9596,260954.0
2017-07-14 10:50:00,9.03,9.05,9.0,9.05,44009.0,7.9596,7.9773,7.9332,7.9773,44009.0
2017-07-14 11:00:00,9.04,9.05,9.0,9.01,44183.0,7.9685,7.9773,7.9332,7.942,44183.0
2017-07-14 11:10:00,9.01,9.01,8.95,8.98,72665.0,7.942,7.942,7.8891,7.9156,72665.0
2017-07-14 11:20:00,8.98,9.0,8.96,8.97,55393.0,7.9156,7.9332,7.8979,7.9068,55393.0
2017-07-14 11:30:00,8.96,8.98,8.95,8.97,58211.0,7.8979,7.9156,7.8891,7.9068,58211.0
2017-07-14 11:40:00,8.98,9.0,8.97,8.98,40857.0,7.9156,7.9332,7.9068,7.9156,40857.0
2017-07-14 11:50:00,8.99,8.99,8.96,8.96,49134.0,7.9244,7.9244,7.8979,7.8979,49134.0
2017-07-14 12:00:00,8.97,8.98,8.91,8.92,151655.0,7.9068,7.9156,7.8539,7.8627,151655.0
2017-07-14 12:10:00,8.92,8.92,8.9,8.92,101830.0,7.8627,7.8627,7.8451,7.8627,101830.0
2017-07-14 12:20:00,8.92,8.93,8.9,8.92,62637.0,7.8627,7.8715,7.8451,7.8627,62637.0
2017-07-14 12:30:00,8.92,8.94,8.9,8.92,108653.0,7.8627,7.8803,7.8451,7.8627,108653.0
2017-07-14 12:40:00,8.92,8.92,8.89,8.9,64558.0,7.8627,7.8627,7.8362,7.8451,64558.0
2017-07-14 12:50:00,8.9,8.92,8.9,8.92,39670.0,7.8451,7.8627,7.8451,7.8627,39670.0
2017-07-14 13:00:00,8.92,8.94,8.91,8.94,58711.0,7.8627,7.8803,7.8539,7.8803,58711.0
2017-07-14 13:10:00,8.94,8.94,8.93,8.94,36797.0,7.8803,7.8803,7.8715,7.8803,36797.0
2017-07-14 13:20:00,8.93,8.96,8.93,8.95,76059.0,7.8715,7.8979,7.8715,7.8891,76059.0
2017-07-14 13:30:00,8.95,8.96,8.94,8.96,14295.0,7.8891,7.8979,7.8803,7.8979,14295.0
2017-07-14 13:40:00,8.96,8.96,8.94,8.96,46321.0,7.8979,7.8979,7.8803,7.8979,46321.0
2017-07-14 13:50:00,8.96,8.96,8.93,8.95,61899.0,7.8979,7.8979,7.8715,7.8891,61899.0
2017-07-14 14:00:00,8.95,8.95,8.9,8.9,51279.0,7.8891,7.8891,7.8451,7.8451,51279.0
2017-07-14 14:10:00,8.9,8.91,8.88,8.91,101020.0,7.8451,7.8539,7.8274,7.8539,101020.0
2017-07-14 14:20:00,8.91,8.91,8.88,8.88,73467.0,7.8539,7.8539,7.8274,7.8274,73467.0
2017-07-14 14:30:00,8.89,8.91,8.88,8.91,116593.0,7.8362,7.8539,7.8274,7.8539,116593.0
2017-07-14 14:40:00,8.91,8.92,8.89,8.89,45801.0,7.8539,7.8627,7.8362,7.8362,45801.0
2017-07-14 14:50:00,8.89,8.91,8.89,8.91,33951.0,7.8362,7.8539,7.8362,7.8539,33951.0
2017-07-14 15:00:00,8.91,8.91,8.89,8.91,73030.0,7.8539,7.8539,7.8362,7.8539,73030.0
2017-07-14 15:10:00,8.91,8.91,8.89,8.9,74219.0,7.8539,7.8539,7.8362,7.8451,74219.0
2017-07-14 15:20:00,8.9,8.91,8.89,8.91,50186.0,7.8451,7.8539,7.8362,7.8539,50186.0
2017-07-14 15:30:00,8.91,8.91,8.89,8.9,55364.0,7.8539,7.8539,7.8362,7.8451,55364.0
2017-07-14 15:40:00,8.89,8.95,8.89,8.94,210415.0,7.8362,7.8891,7.8362,7.8803,210415.0
2017-07-14 15:50:00,8.95,8.95,8.88,8.89,368944.0,7.8891,7.8891,7.8274,7.8362,368944.0
2017-07-17 09:30:00,8.89,9.05,8.88,9.04,231651.0,7.8362,7.9773,7.8274,7.9685,231651.0
2017-07-17 09:40:00,9.04,9.09,9.03,9.07,232783.0,7.9685,8.0125,7.9596,7.9949,232783.0
2017-07-17 09:50:00,9.07,9.12,9.07,9.11,157176.0,7.9949,8.039,7.9949,8.0302,157176.0
2017-07-17 10:00:00,9.1,9.14,9.08,9.12,124569.0,8.0213,8.0566,8.0037,8.039,124569.0
2017-07-17 10:10:00,9.13,9.16,9.07,9.07,173527.0,8.0478,8.0742,7.9949,7.9949,173527.0
2017-07-17 10:20:00,9.08,9.11,9.06,9.09,100603.0,8.0037,8.0302,7.9861,8.0125,100603.0
2017-07-17 10:30:00,9.09,9.13,9.07,9.12,85841.0,8.0125,8.0478,7.9949,8.039,85841.0
2017-07-17 10:40:00,9.13,9.16,9.12,9.14,63443.0,8.0478,8.0742,8.039,8.0566,63443.0
2017-07-17 10:50:00,9.14,9.16,9.13,9.14,131213.0,8.0566,8.0742,8.0478,8.0566,131213.0
2017-07-17 11:00:00,9.13,9.13,9.09,9.11,96863.0,8.0478,8.0478,8.0125,8.0302,96863.0
2017-07-17 11:10:00,9.11,9.15,9.1,9.14,105211.0,8.0302,8.0654,8.0213,8.0566,105211.0
2017-07-17 11:20:00,9.14,9.15,9.13,9.14,38933.0,8.0566,8.0654,8.0478,8.0566,38933.0
2017-07-17 11:30:00,9.14,9.14,9.12,9.14,32755.0,8.0566,8.0566,8.039,8.0566,32755.0
2017-07-17 11:40:00,9.14,9.14,9.11,9.11,66689.0,8.0566,8.0566,8.0302,8.0302,66689.0
2017-07-17 11:50:00,9.12,9.12,9.08,9.09,43909.0,8.039,8.039,8.0037,8.0125,43909.0
2017-07-17 12:00:00,9.09,9.1,9.07,9.1,61490.0,8.0125,8.0213,7.9949,8.0213,61490.0
2017-07-17 12:10:00,9.1,9.12,9.09,9.11,52407.0,8.0213,8.039,8.0125,8.0302,52407.0
2017-07-17 12:20:00,9.11,9.13,9.09,9.12,97609.0,8.0302,8.0478,8.0125,8.039,97609.0
2017-07-17 12:30:00,9.12,9.15,9.11,9.13,50465.0,8.039,8.0654,8.0302,8.0478,50465.0
2017-07-17 12:40:00,9.12,9.14,9.12,9.14,27285.0,8.039,8.0566,8.039,8.0566,27285.0
2017-07-17 12:50:00,9.14,9.15,9.13,9.15,19469.0,8.0566,8.0654,8.0478,8.0654,19469.0
2017-07-17 13:00:00,9.15,9.15,9.13,9.13,47647.0,8.0654,8.0654,8.0478,8.0478,47647.0
2017-07-17 13:10:00,9.14,9.14,9.13,9.14,27941.0,8.0566,8.0566,8.0478,8.0566,27941.0
2017-07-17 13:20:00,9.14,9.15,9.13,9.14,67466.0,8.0566,8.0654,8.0478,8.0566,67466.0
2017-07-17 13:30:00,9.14,9.22,9.14,9.21,154848.0,8.0566,8.1271,8.0566,8.1183,154848.0
2017-07-17 13:40:00,9.22,9.27,9.2,9.27,148910.0,8.1271,8.1712,8.1095,8.1712,148910.0
2017-07-17 13:50:00,9.27,9.31,9.26,9.31,163531.0,8.1712,8.2065,8.1624,8.2065,163531.0
2017-07-17 14:00:00,9.31,9.32,9.3,9.32,53875.0,8.2065,8.2153,8.1976,8.2153,53875.0
2017-07-17 14:10:00,9.32,9.32,9.3,9.31,77446.0,8.2153,8.2153,8.1976,8.2065,77446.0
2017-07-17 14:20:00,9.3,9.35,9.3,9.35,101725.0,8.1976,8.2417,8.1976,8.2417,101725.0
2017-07-17 14:30:00,9.35,9.39,9.34,9.37,151561.0,8.2417,8.277,8.2329,8.2593,151561.0
2017-07-17 14:40:00,9.37,9.38,9.36,9.36,55655.0,8.2593,8.2682,8.2505,8.2505,55655.0
2017-07-17 14:50:00,9.36,9.37,9.32,9.34,88857.0,8.2505,8.2593,8.2153,8.2329,88857.0
2017-07-17 15:00:00,9.34,9.35,9.3,9.3,79471.0,8.2329,8.2417,8.1976,8.1976,79471.0
2017-07-17 15:10:00,9.3,9.31,9.27,9.28,90388.0,8.1976,8.2065,8.1712,8.18,90388.0
2017-07-17 15:20:00,9.28,9.29,9.26,9.28,115641.0,8.18,8.1888,8.1624,8.18,115641.0
2017-07-17 15:30:00,9.28,9.3,9.27,9.29,60333.0,8.18,8.1976,8.1712,8.1888,60333.0
2017-07-17 15:40:00,9.28,9.3,9.28,9.28,85785.0,8.18,8.1976,8.18,8.18,85785.0
2017-07-17 15:50:00,9.28,9.3,9.27,9.28,314723.0,8.18,8.1976,8.1712,8.18,314723.0
2017-07-18 09:30:00,9.26,9.28,9.21,9.25,220412.0,8.1624,8.18,8.1183,8.1536,220412.0
2017-07-18 09:40:00,9.25,9.29,9.24,9.29,36345.0,8.1536,8.1888,8.1448,8.1888,36345.0
2017-07-18 09:50:00,9.28,9.35,9.28,9.35,79337.0,8.18,8.2417,8.18,8.2417,79337.0
2017-07-18 10:00:00,9.34,9.36,9.32,9.36,66738.0,8.2329,8.2505,8.2153,8.2505,66738.0
2017-07-18 10:10:00,9.36,9.37,9.33,9.33,77644.0,8.2505,8.2593,8.2241,8.2241,77644.0
2017-07-18 10:20:00,9.33,9.35,9.29,9.33,116446.0,8.2241,8.2417,8.1888,8.2241,116446.0
2017-07-18 10:30:00,9.33,9.33,9.26,9.26,128628.0,8.2241,8.2241,8.1624,8.1624,128628.0
2017-07-18 10:40:00,9.26,9.29,9.24,9.29,123867.0,8.1624,8.1888,8.1448,8.1888,123867.0
2017-07-18 10:50:00,9.29,9.32,9.29,9.32,89342.0,8.1888,8.2153,8.1888,8.2153,89342.0
2017-07-18 11:00:00,9.32,9.33,9.28,9.29,46860.0,8.2153,8.2241,8.18,8.1888,46860.0
2017-07-18 11:10:00,9.29,9.3,9.27,9.29,30771.0,8.1888,8.1976,8.1712,8.1888,30771.0
2017-07-18 11:20:00,9.29,9.33,9.29,9.32,31647.0,8.1888,8.2241,8.1888,8.2153,31647.0
2017-07-18 11:30:00,9.31,9.33,9.29,9.29,51555.0,8.2065,8.2241,8.1888,8.1888,51555.0
2017-07-18 11:40:00,9.3,9.31,9.29,9.3,42411.0,8.1976,8.2065,8.1888,8.1976,42411.0
2017-07-18 11:50:00,9.3,9.32,9.3,9.32,62854.0,8.1976,8.2153,8.1976,8.2153,62854.0
2017-07-18 12:00:00,9.32,9.32,9.27,9.29,63277.0,8.2153,8.2153,8.1712,8.1888,63277.0
2017-07-18 12:10:00,9.29,9.29,9.25,9.27,103971.0,8.1888,8.1888,8.1536,8.1712,103971.0
2017-07-18 12:20:00,9.27,9.27,9.25,9.26,31468.0,8.1712,8.1712,8.1536,8.1624,31468.0
2017-07-18 12:30:00,9.26,9.26,9.23,9.24,112182.0,8.1624,8.1624,8.1359,8.1448,112182.0
2017-07-18 12:40:00,9.25,9.26,9.24,9.25,47871.0,8.1536,8.1624,8.1448,8.1536,47871.0
2017-07-18 12:50:00,9.25,9.25,9.23,9.25,79137.0,8.1536,8.1536,8.1359,8.1536,79137.0
2017-07-18 13:00:00,9.25,9.26,9.24,9.26,119399.0,8.1536,8.1624,8.1448,8.1624,119399.0
2017-07-18 13:10:00,9.26,9.28,9.25,9.26,38784.0,8.1624,8.18,8.1536,8.1624,38784.0
2017-07-18 13:20:00,9.26,9.26,9.2,9.21,58251.0,8.1624,8.1624,8.1095,8.1183,58251.0
2017-07-18 13:30:00,9.21,9.22,9.17,9.18,106819.0,8.1183,8.1271,8.0831,8.0919,106819.0
2017-07-18 13:40:00,9.18,9.2,9.17,9.2,40308.0,8.0919,8.1095,8.0831,8.1095,40308.0
2017-07-18 13:50:00,9.19,9.2,9.18,9.2,32877.0,8.1007,8.1095,8.0919,8.1095,32877.0
2017-07-18 14:00:00,9.2,9.22,9.19,9.22,47207.0,8.1095,8.1271,8.1007,8.1271,47207.0
2017-07-18 14:10:00,9.21,9.22,9.2,9.21,35331.0,8.1183,8.1271,8.1095,8.1183,35331.0
2017-07-18 14:20:00,9.21,9.26,9.2,9.26,174147.0,8.1183,8.1624,8.1095,8.1624,174147.0
2017-07-18 14:30:00,9.26,9.29,9.25,9.29,134969.0,8.1624,8.1888,8.1536,8.1888,134969.0
2017-07-18 14:40:00,9.28,9.34,9.28,9.3,165958.0,8.18,8.2329,8.18,8.1976,165958.0
2017-07-18 14:50:00,9.3,9.32,9.29,9.29,40000.0,8.1976,8.2153,8.1888,8.1888,40000.0
2017-07-18 15:00:00,9.29,9.31,9.28,9.29,38405.0,8.1888,8.2065,8.18,8.1888,38405.0
2017-07-18 15:10:00,9.29,9.31,9.28,9.3,49136.0,8.1888,8.2065,8.18,8.1976,49136.0
2017-07-18 15:20:00,9.3,9.31,9.3,9.3,29560.0,8.1976,8.2065,8.1976,8.1976,29560.0
2017-07-18 15:30:00,9.3,9.31,9.28,9.28,51206.0,8.1976,8.2065,8.18,8.18,51206.0
2017-07-18 15:40:00,9.29,9.29,9.27,9.28,86965.0,8.1888,8.1888,8.1712,8.18,86965.0
2017-07-18 15:50:00,9.28,9.3,9.27,9.29,237836.0,8.18,8.1976,8.1712,8.1888,237836.0
2017-07-19 09:30:00,9.37,9.44,9.37,9.41,165132.0,8.2593,8.321,8.2593,8.2946,165132.0
2017-07-19 09:40:00,9.41,9.43,9.4,9.43,170837.0,8.2946,8.3122,8.2858,8.3122,170837.0
2017-07-19 09:50:00,9.43,9.46,9.41,9.46,90177.0,8.3122,8.3387,8.2946,8.3387,90177.0
2017-07-19 10:00:00,9.46,9.51,9.46,9.46,135746.0,8.3387,8.3827,8.3387,8.3387,135746.0
2017-07-19 10:10:00,9.46,9.48,9.46,9.47,84382.0,8.3387,8.3563,8.3387,8.3475,84382.0
2017-07-19 10:20:00,9.47,9.48,9.46,9.47,80192.0,8.3475,8.3563,8.3387,8.3475,80192.0
2017-07-19 10:30:00,9.47,9.48,9.44,9.46,82751.0,8.3475,8.3563,8.321,8.3387,82751.0
2017-07-19 10:40:00,9.45,9.5,9.45,9.47,246930.0,8.3299,8.3739,8.3299,8.3475,246930.0
2017-07-19 10:50:00,9.46,9.47,9.43,9.44,241206.0,8.3387,8.3475,8.3122,8.321,241206.0
2017-07-19 11:00:00,9.44,9.5,9.43,9.5,70865.0,8.321,8.3739,8.3122,8.3739,70865.0
2017-07-19 11:10:00,9.5,9.56,9.49,9.55,217991.0,8.3739,8.4268,8.3651,8.418,217991.0
2017-07-19 11:20:00,9.55,9.56,9.5,9.54,124013.0,8.418,8.4268,8.3739,8.4092,124013.0
2017-07-19 11:30:00,9.54,9.55,9.52,9.53,64567.0,8.4092,8.418,8.3916,8.4004,64567.0
2017-07-19 11:40:00,9.54,9.55,9.53,9.55,70272.0,8.4092,8.418,8.4004,8.418,70272.0
2017-07-19 11:50:00,9.55,9.57,9.54,9.57,75867.0,8.418,8.4356,8.4092,8.4356,75867.0
2017-07-19 12:00:00,9.57,9.57,9.5,9.5,79084.0,8.4356,8.4356,8.3739,8.3739,79084.0
2017-07-19 12:10:00,9.5,9.57,9.5,9.55,115638.0,8.3739,8.4356,8.3739,8.418,115638.0
2017-07-19 12:20:00,9.56,9.57,9.51,9.53,112635.0,8.4268,8.4356,8.3827,8.4004,112635.0
2017-07-19 12:30:00,9.53,9.54,9.51,9.52,40783.0,8.4004,8.4092,8.3827,8.3916,40783.0
2017-07-19 12:40:00,9.52,9.55,9.52,9.52,116095.0,8.3916,8.418,8.3916,8.3916,116095.0
2017-07-19 12:50:00,9.52,9.53,9.48,9.5,53783.0,8.3916,8.4004,8.3563,8.3739,53783.0
2017-07-19 13:00:00,9.5,9.52,9.49,9.52,33217.0,8.3739,8.3916,8.3651,8.3916,33217.0
2017-07-19 13:10:00,9.52,9.52,9.5,9.51,29153.0,8.3916,8.3916,8.3739,8.3827,29153.0
2017-07-19 13:20:00,9.51,9.52,9.48,9.51,59137.0,8.3827,8.3916,8.3563,8.3827,59137.0
2017-07-19 13:30:00,9.5,9.51,9.48,9.5,28070.0,8.3739,8.3827,8.3563,8.3739,28070.0
2017-07-19 13:40:00,9.5,9.51,9.49,9.5,116858.0,8.3739,8.3827,8.3651,8.3739,116858.0
2017-07-19 13:50:00,9.5,9.55,9.49,9.55,107005.0,8.3739,8.418,8.3651,8.418,107005.0
2017-07-19 14:00:00,9.54,9.58,9.54,9.56,63473.0,8.4092,8.4445,8.4092,8.4268,63473.0
2017-07-19 14:10:00,9.57,9.62,9.56,9.62,77712.0,8.4356,8.4797,8.4268,8.4797,77712.0
2017-07-19 14:20:00,9.62,9.62,9.58,9.6,91991.0,8.4797,8.4797,8.4445,8.4621,91991.0
2017-07-19 14:30:00,9.59,9.61,9.58,9.58,55139.0,8.4533,8.4709,8.4445,8.4445,55139.0
2017-07-19 14:40:00,9.58,9.59,9.53,9.54,119205.0,8.4445,8.4533,8.4004,8.4092,119205.0
2017-07-19 14:50:00,9.54,9.56,9.52,9.55,60486.0,8.4092,8.4268,8.3916,8.418,60486.0
2017-07-19 15:00:00,9.54,9.55,9.53,9.54,26217.0,8.4092,8.418,8.4004,8.4092,26217.0
2017-07-19 15:10:00,9.54,9.54,9.52,9.54,53521.0,8.4092,8.4092,8.3916,8.4092,53521.0
2017-07-19 15:20:00,9.54,9.54,9.52,9.53,28910.0,8.4092,8.4092,8.3916,8.4004,28910.0
2017-07-19 15:30:00,9.52,9.53,9.5,9.51,54162.0,8.3916,8.4004,8.3739,8.3827,54162.0
2017-07-19 15:40:00,9.51,9.54,9.48,9.53,167767.0,8.3827,8.4092,8.3563,8.4004,167767.0
2017-07-19 15:50:00,9.52,9.54,9.52,9.54,156124.0,8.3916,8.4092,8.3916,8.4092,156124.0
2017-07-20 09:30:00,9.63,9.63,9.52,9.6,141422.0,8.4885,8.4885,8.3916,8.4621,141422.0
2017-07-20 09:40:00,9.6,9.67,9.59,9.65,117102.0,8.4621,8.5238,8.4533,8.5062,117102.0
2017-07-20 09:50:00,9.64,9.66,9.6,9.61,59911.0,8.4973,8.515,8.4621,8.4709,59911.0
2017-07-20 10:00:00,9.61,9.7,9.6,9.7,96404.0,8.4709,8.5502,8.4621,8.5502,96404.0
2017-07-20 10:10:00,9.69,9.74,9.69,9.71,144428.0,8.5414,8.5855,8.5414,8.559,144428.0
2017-07-20 10:20:00,9.72,9.72,9.65,9.71,155619.0,8.5679,8.5679,8.5062,8.559,155619.0
2017-07-20 10:30:00,9.71,9.74,9.67,9.72,60879.0,8.559,8.5855,8.5238,8.5679,60879.0
2017-07-20 10:40:00,9.72,9.74,9.69,9.71,62558.0,8.5679,8.5855,8.5414,8.559,62558.0
2017-07-20 10:50:00,9.72,9.75,9.7,9.71,102893.0,8.5679,8.5943,8.5502,8.559,102893.0
2017-07-20 11:00:00,9.72,9.72,9.65,9.66,31864.0,8.5679,8.5679,8.5062,8.515,31864.0
2017-07-20 11:10:00,9.66,9.68,9.64,9.67,53026.0,8.515,8.5326,8.4973,8.5238,53026.0
2017-07-20 11:20:00,9.66,9.67,9.63,9.66,27531.0,8.515,8.5238,8.4885,8.515,27531.0
2017-07-20 11:30:00,9.66,9.67,9.61,9.62,62484.0,8.515,8.5238,8.4709,8.4797,62484.0
2017-07-20 11:40:00,9.63,9.65,9.62,9.64,22035.0,8.4885,8.5062,8.4797,8.4973,22035.0
2017-07-20 11:50:00,9.64,9.66,9.63,9.66,35902.0,8.4973,8.515,8.4885,8.515,35902.0
2017-07-20 12:00:00,9.65,9.66,9.63,9.64,31153.0,8.5062,8.515,8.4885,8.4973,31153.0
2017-07-20 12:10:00,9.65,9.66,9.63,9.64,21324.0,8.5062,8.515,8.4885,8.4973,21324.0
2017-07-20 12:20:00,9.64,9.68,9.64,9.67,28479.0,8.4973,8.5326,8.4973,8.5238,28479.0
2017-07-20 12:30:00,9.67,9.69,9.67,9.68,22588.0,8.5238,8.5414,8.5238,8.5326,22588.0
2017-07-20 12:40:00,9.67,9.68,9.67,9.68,13810.0,8.5238,8.5326,8.5238,8.5326,13810.0
2017-07-20 12:50:00,9.68,9.69,9.68,9.69,15350.0,8.5326,8.5414,8.5326,8.5414,15350.0
2017-07-20 13:00:00,9.69,9.69,9.68,9.69,16550.0,8.5414,8.5414,8.5326,8.5414,16550.0
2017-07-20 13:10:00,9.69,9.7,9.68,9.68,40262.0,8.5414,8.5502,8.5326,8.5326,40262.0
2017-07-20 13:20:00,9.68,9.69,9.67,9.69,18331.0,8.5326,8.5414,8.5238,8.5414,18331.0
2017-07-20 13:30:00,9.69,9.69,9.67,9.68,10098.0,8.5414,8.5414,8.5238,8.5326,10098.0
2017-07-20 13:40:00,9.67,9.69,9.67,9.69,26931.0,8.5238,8.5414,8.5238,8.5414,26931.0
2017-07-20 13:50:00,9.69,9.69,9.68,9.68,16531.0,8.5414,8.5414,8.5326,8.5326,16531.0
2017-07-20 14:00:00,9.68,9.69,9.68,9.69,5877.0,8.5326,8.5414,8.5326,8.5414,5877.0
2017-07-20 14:10:00,9.69,9.69,9.66,9.66,40665.0,8.5414,8.5414,8.515,8.515,40665.0
2017-07-20 14:20:00,9.67,9.68,9.66,9.67,19561.0,8.5238,8.5326,8.515,8.5238,19561.0
2017-07-20 14:30:00,9.68,9.7,9.67,9.69,34417.0,8.5326,8.5502,8.5238,8.5414,34417.0
2017-07-20 14:40:00,9.68,9.69,9.67,9.67,11590.0,8.5326,8.5414,8.5238,8.5238,11590.0
2017-07-20 14:50:00,9.67,9.68,9.67,9.68,16888.0,8.5238,8.5326,8.5238,8.5326,16888.0
2017-07-20 15:00:00,9.68,9.68,9.66,9.67,15856.0,8.5326,8.5326,8.515,8.5238,15856.0
2017-07-20 15:10:00,9.67,9.67,9.62,9.62,51676.0,8.5238,8.5238,8.4797,8.4797,51676.0
2017-07-20 15:20:00,9.63,9.63,9.61,9.61,48697.0,8.4885,8.4885,8.4709,8.4709,48697.0
2017-07-20 15:30:00,9.61,9.62,9.59,9.6,133036.0,8.4709,8.4797,8.4533,8.4621,133036.0
2017-07-20 15:40:00,9.61,9.63,9.6,9.6,212927.0,8.4709,8.4885,8.4621,8.4621,212927.0
2017-07-20 15:50:00,9.6,9.62,9.6,9.61,195476.0,8.4621,8.4797,8.4621,8.4709,195476.0
2017-07-21 09:30:00,9.66,9.67,9.52,9.53,114701.0,8.515,8.5238,8.3916,8.4004,114701.0
2017-07-21 09:40:00,9.53,9.54,9.45,9.5,108159.0,8.4004,8.4092,8.3299,8.3739,108159.0
2017-07-21 09:50:00,9.49,9.51,9.41,9.42,146935.0,8.3651,8.3827,8.2946,8.3034,146935.0
2017-07-21 10:00:00,9.42,9.45,9.41,9.42,46967.0,8.3034,8.3299,8.2946,8.3034,46967.0
2017-07-21 10:10:00,9.43,9.43,9.35,9.38,192034.0,8.3122,8.3122,8.2417,8.2682,192034.0
2017-07-21 10:20:00,9.38,9.45,9.37,9.44,131958.0,8.2682,8.3299,8.2593,8.321,131958.0
2017-07-21 10:30:00,9.44,9.47,9.42,9.45,75975.0,8.321,8.3475,8.3034,8.3299,75975.0
2017-07-21 10:40:00,9.45,9.47,9.42,9.43,48240.0,8.3299,8.3475,8.3034,8.3122,48240.0
2017-07-21 10:50:00,9.43,9.46,9.41,9.45,27889.0,8.3122,8.3387,8.2946,8.3299,27889.0
2017-07-21 11:00:00,9.44,9.49,9.44,9.47,45986.0,8.321,8.3651,8.321,8.3475,45986.0
2017-07-21 11:10:00,9.47,9.49,9.45,9.46,30655.0,8.3475,8.3651,8.3299,8.3387,30655.0
2017-07-21 11:20:00,9.46,9.49,9.45,9.48,26379.0,8.3387,8.3651,8.3299,8.3563,26379.0
2017-07-21 11:30:00,9.49,9.5,9.47,9.48,15202.0,8.3651,8.3739,8.3475,8.3563,15202.0
2017-07-21 11:40:00,9.48,9.49,9.47,9.47,12046.0,8.3563,8.3651,8.3475,8.3475,12046.0
2017-07-21 11:50:00,9.47,9.48,9.46,9.46,12665.0,8.3475,8.3563,8.3387,8.3387,12665.0
2017-07-21 12:00:00,9.47,9.5,9.46,9.5,27010.0,8.3475,8.3739,8.3387,8.3739,27010.0
2017-07-21 12:10:00,9.5,9.5,9.47,9.48,33460.0,8.3739,8.3739,8.3475,8.3563,33460.0
2017-07-21 12:20:00,9.49,9.5,9.48,9.5,14334.0,8.3651,8.3739,8.3563,8.3739,14334.0
2017-07-21 12:30:00,9.5,9.52,9.49,9.51,40135.0,8.3739,8.3916,8.3651,8.3827,40135.0
2017-07-21 12:40:00,9.51,9.52,9.5,9.51,19149.0,8.3827,8.3916,8.3739,8.3827,19149.0
2017-07-21 12:50:00,9.51,9.51,9.5,9.51,6800.0,8.3827,8.3827,8.3739,8.3827,6800.0
2017-07-21 13:00:00,9.51,9.51,9.48,9.49,35066.0,8.3827,8.3827,8.3563,8.3651,35066.0
2017-07-21 13:10:00,9.49,9.52,9.49,9.52,34993.0,8.3651,8.3916,8.3651,8.3916,34993.0
2017-07-21 13:20:00,9.52,9.53,9.51,9.52,16460.0,8.3916,8.4004,8.3827,8.3916,16460.0
2017-07-21 13:30:00,9.52,9.53,9.51,9.53,9764.0,8.3916,8.4004,8.3827,8.4004,9764.0
2017-07-21 13:40:00,9.53,9.53,9.49,9.5,32566.0,8.4004,8.4004,8.3651,8.3739,32566.0
2017-07-21 13:50:00,9.5,9.51,9.49,9.5,16198.0,8.3739,8.3827,8.3651,8.3739,16198.0
2017-07-21 14:00:00,9.5,9.5,9.47,9.48,56047.0,8.3739,8.3739,8.3475,8.3563,56047.0
2017-07-21 14:10:00,9.48,9.5,9.46,9.5,39961.0,8.3563,8.3739,8.3387,8.3739,39961.0
2017-07-21 14:20:00,9.49,9.51,9.48,9.49,23318.0,8.3651,8.3827,8.3563,8.3651,23318.0
2017-07-21 14:30:00,9.49,9.5,9.47,9.48,28507.0,8.3651,8.3739,8.3475,8.3563,28507.0
2017-07-21 14:40:00,9.47,9.51,9.47,9.51,28824.0,8.3475,8.3827,8.3475,8.3827,28824.0
2017-07-21 14:50:00,9.51,9.51,9.5,9.51,7785.0,8.3827,8.3827,8.3739,8.3827,7785.0
2017-07-21 15:00:00,9.51,9.52,9.51,9.52,20301.0,8.3827,8.3916,8.3827,8.3916,20301.0
2017-07-21 15:10:00,9.52,9.52,9.5,9.51,37547.0,8.3916,8.3916,8.3739,8.3827,37547.0
2017-07-21 15:20:00,9.5,9.51,9.5,9.51,18650.0,8.3739,8.3827,8.3739,8.3827,18650.0
2017-07-21 15:30:00,9.51,9.55,9.5,9.55,70523.0,8.3827,8.418,8.3739,8.418,70523.0
2017-07-21 15:40:00,9.55,9.59,9.54,9.59,144550.0,8.418,8.4533,8.4092,8.4533,144550.0
2017-07-21 15:50:00,9.59,9.59,9.56,9.56,305986.0,8.4533,8.4533,8.4268,8.4268,305986.0
2017-07-24 09:30:00,9.45,9.48,9.32,9.34,89897.0,8.3299,8.3563,8.2153,8.2329,89897.0
2017-07-24 09:40:00,9.34,9.41,9.32,9.4,42692.0,8.2329,8.2946,8.2153,8.2858,42692.0
2017-07-24 09:50:00,9.41,9.45,9.39,9.39,63707.0,8.2946,8.3299,8.277,8.277,63707.0
2017-07-24 10:00:00,9.39,9.4,9.34,9.34,38818.0,8.277,8.2858,8.2329,8.2329,38818.0
2017-07-24 10:10:00,9.34,9.36,9.31,9.33,33851.0,8.2329,8.2505,8.2065,8.2241,33851.0
2017-07-24 10:20:00,9.33,9.34,9.31,9.34,62093.0,8.2241,8.2329,8.2065,8.2329,62093.0
2017-07-24 10:30:00,9.33,9.35,9.31,9.35,27469.0,8.2241,8.2417,8.2065,8.2417,27469.0
2017-07-24 10:40:00,9.35,9.35,9.31,9.31,16760.0,8.2417,8.2417,8.2065,8.2065,16760.0
2017-07-24 10:50:00,9.31,9.32,9.29,9.3,40358.0,8.2065,8.2153,8.1888,8.1976,40358.0
2017-07-24 11:00:00,9.29,9.3,9.27,9.28,41463.0,8.1888,8.1976,8.1712,8.18,41463.0
2017-07-24 11:10:00,9.28,9.34,9.27,9.32,44686.0,8.18,8.2329,8.1712,8.2153,44686.0
2017-07-24 11:20:00,9.32,9.33,9.29,9.3,28882.0,8.2153,8.2241,8.1888,8.1976,28882.0
2017-07-24 11:30:00,9.3,9.31,9.28,9.29,45897.0,8.1976,8.2065,8.18,8.1888,45897.0
2017-07-24 11:40:00,9.29,9.3,9.28,9.3,22186.0,8.1888,8.1976,8.18,8.1976,22186.0
2017-07-24 11:50:00,9.3,9.31,9.29,9.31,34799.0,8.1976,8.2065,8.1888,8.2065,34799.0
2017-07-24 12:00:00,9.3,9.3,9.28,9.28,51478.0,8.1976,8.1976,8.18,8.18,51478.0
2017-07-24 12:10:00,9.28,9.31,9.28,9.29,33315.0,8.18,8.2065,8.18,8.1888,33315.0
2017-07-24 12:20:00,9.29,9.3,9.28,9.28,8444.0,8.1888,8.1976,8.18,8.18,8444.0
2017-07-24 12:30:00,9.29,9.29,9.28,9.28,82726.0,8.1888,8.1888,8.18,8.18,82726.0
2017-07-24 12:40:00,9.28,9.29,9.28,9.28,51755.0,8.18,8.1888,8.18,8.18,51755.0
2017-07-24 12:50:00,9.28,9.3,9.28,9.29,31804.0,8.18,8.1976,8.18,8.1888,31804.0
2017-07-24 13:00:00,9.28,9.3,9.28,9.28,31891.0,8.18,8.1976,8.18,8.18,31891.0
2017-07-24 13:10:00,9.28,9.29,9.28,9.28,14180.0,8.18,8.1888,8.18,8.18,14180.0
2017-07-24 13:20:00,9.28,9.31,9.28,9.3,27703.0,8.18,8.2065,8.18,8.1976,27703.0
2017-07-24 13:30:00,9.3,9.34,9.3,9.33,34246.0,8.1976,8.2329,8.1976,8.2241,34246.0
2017-07-24 13:40:00,9.33,9.34,9.33,9.34,14378.0,8.2241,8.2329,8.2241,8.2329,14378.0
2017-07-24 13:50:00,9.34,9.36,9.33,9.36,27535.0,8.2329,8.2505,8.2241,8.2505,27535.0
2017-07-24 14:00:00,9.36,9.36,9.33,9.34,16296.0,8.2505,8.2505,8.2241,8.2329,16296.0
2017-07-24 14:10:00,9.34,9.34,9.32,9.33,40969.0,8.2329,8.2329,8.2153,8.2241,40969.0
2017-07-24 14:20:00,9.33,9.34,9.31,9.31,26347.0,8.2241,8.2329,8.2065,8.2065,26347.0
2017-07-24 14:30:00,9.32,9.32,9.28,9.29,35725.0,8.2153,8.2153,8.18,8.1888,35725.0
2017-07-24 14:40:00,9.29,9.3,9.28,9.28,14961.0,8.1888,8.1976,8.18,8.18,14961.0
2017-07-24 14:50:00,9.28,9.3,9.28,9.28,29590.0,8.18,8.1976,8.18,8.18,29590.0
2017-07-24 15:00:00,9.28,9.31,9.28,9.29,42688.0,8.18,8.2065,8.18,8.1888,42688.0
2017-07-24 15:10:00,9.29,9.3,9.28,9.3,35789.0,8.1888,8.1976,8.18,8.1976,35789.0
2017-07-24 15:20:00,9.3,9.3,9.28,9.28,31211.0,8.1976,8.1976,8.18,8.18,31211.0
2017-07-24 15:30:00,9.28,9.29,9.28,9.29,17544.0,8.18,8.1888,8.18,8.1888,17544.0
2017-07-24 15:40:00,9.28,9.33,9.28,9.33,191635.0,8.18,8.2241,8.18,8.2241,191635.0
2017-07-24 15:50:00,9.33,9.33,9.29,9.3,226139.0,8.2241,8.2241,8.1888,8.1976,226139.0
2017-07-25 09:30:00,9.26,9.49,9.25,9.39,102237.0,8.1624,8.3651,8.1536,8.277,102237.0
2017-07-25 09:40:00,9.4,9.41,9.33,9.39,38670.0,8.2858,8.2946,8.2241,8.277,38670.0
2017-07-25 09:50:00,9.39,9.41,9.35,9.38,38787.0,8.277,8.2946,8.2417,8.2682,38787.0
2017-07-25 10:00:00,9.38,9.43,9.36,9.42,69388.0,8.2682,8.3122,8.2505,8.3034,69388.0
2017-07-25 10:10:00,9.42,9.45,9.41,9.45,34982.0,8.3034,8.3299,8.2946,8.3299,34982.0
2017-07-25 10:20:00,9.46,9.52,9.45,9.51,75582.0,8.3387,8.3916,8.3299,8.3827,75582.0
2017-07-25 10:30:00,9.51,9.56,9.5,9.54,88550.0,8.3827,8.4268,8.3739,8.4092,88550.0
2017-07-25 10:40:00,9.53,9.58,9.53,9.58,60061.0,8.4004,8.4445,8.4004,8.4445,60061.0
2017-07-25 10:50:00,9.58,9.62,9.57,9.59,73164.0,8.4445,8.4797,8.4356,8.4533,73164.0
2017-07-25 11:00:00,9.58,9.61,9.55,9.6,84745.0,8.4445,8.4709,8.418,8.4621,84745.0
2017-07-25 11:10:00,9.59,9.66,9.59,9.62,76529.0,8.4533,8.515,8.4533,8.4797,76529.0
2017-07-25 11:20:00,9.62,9.7,9.6,9.7,56806.0,8.4797,8.5502,8.4621,8.5502,56806.0
2017-07-25 11:30:00,9.7,9.72,9.68,9.72,126441.0,8.5502,8.5679,8.5326,8.5679,126441.0
2017-07-25 11:40:00,9.71,9.73,9.67,9.68,96025.0,8.559,8.5767,8.5238,8.5326,96025.0
2017-07-25 11:50:00,9.67,9.67,9.62,9.65,78078.0,8.5238,8.5238,8.4797,8.5062,78078.0
2017-07-25 12:00:00,9.64,9.71,9.64,9.69,81099.0,8.4973,8.559,8.4973,8.5414,81099.0
2017-07-25 12:10:00,9.69,9.72,9.67,9.69,42307.0,8.5414,8.5679,8.5238,8.5414,42307.0
2017-07-25 12:20:00,9.69,9.69,9.65,9.66,30259.0,8.5414,8.5414,8.5062,8.515,30259.0
2017-07-25 12:30:00,9.66,9.67,9.64,9.65,19706.0,8.515,8.5238,8.4973,8.5062,19706.0
2017-07-25 12:40:00,9.65,9.65,9.61,9.61,42698.0,8.5062,8.5062,8.4709,8.4709,42698.0
2017-07-25 12:50:00,9.62,9.64,9.61,9.63,23277.0,8.4797,8.4973,8.4709,8.4885,23277.0
2017-07-25 13:00:00,9.63,9.65,9.62,9.62,9079.0,8.4885,8.5062,8.4797,8.4797,9079.0
2017-07-25 13:10:00,9.63,9.64,9.62,9.63,15124.0,8.4885,8.4973,8.4797,8.4885,15124.0
2017-07-25 13:20:00,9.63,9.67,9.63,9.66,71691.0,8.4885,8.5238,8.4885,8.515,71691.0
2017-07-25 13:30:00,9.65,9.68,9.64,9.68,34725.0,8.5062,8.5326,8.4973,8.5326,34725.0
2017-07-25 13:40:00,9.68,9.69,9.67,9.69,14222.0,8.5326,8.5414,8.5238,8.5414,14222.0
2017-07-25 13:50:00,9.68,9.69,9.65,9.66,19620.0,8.5326,8.5414,8.5062,8.515,19620.0
2017-07-25 14:00:00,9.65,9.66,9.65,9.66,15254.0,8.5062,8.515,8.5062,8.515,15254.0
2017-07-25 14:10:00,9.66,9.67,9.64,9.66,35347.0,8.515,8.5238,8.4973,8.515,35347.0
2017-07-25 14:20:00,9.67,9.67,9.63,9.65,39836.0,8.5238,8.5238,8.4885,8.5062,39836.0
2017-07-25 14:30:00,9.65,9.66,9.64,9.64,37267.0,8.5062,8.515,8.4973,8.4973,37267.0
2017-07-25 14:40:00,9.64,9.64,9.61,9.62,28093.0,8.4973,8.4973,8.4709,8.4797,28093.0
2017-07-25 14:50:00,9.61,9.63,9.61,9.63,10444.0,8.4709,8.4885,8.4709,8.4885,10444.0
2017-07-25 15:00:00,9.63,9.63,9.6,9.6,40639.0,8.4885,8.4885,8.4621,8.4621,40639.0
2017-07-25 15:10:00,9.6,9.61,9.6,9.6,7450.0,8.4621,8.4709,8.4621,8.4621,7450.0
2017-07-25 15:20:00,9.61,9.61,9.55,9.55,67755.0,8.4709,8.4709,8.418,8.418,67755.0
2017-07-25 15:30:00,9.55,9.58,9.55,9.58,43896.0,8.418,8.4445,8.418,8.4445,43896.0
2017-07-25 15:40:00,9.58,9.58,9.54,9.58,98736.0,8.4445,8.4445,8.4092,8.4445,98736.0
2017-07-25 15:50:00,9.58,9.59,9.57,9.58,123737.0,8.4445,8.4533,8.4356,8.4445,123737.0
2017-07-26 09:30:00,9.54,9.68,9.54,9.63,70396.0,8.4092,8.5326,8.4092,8.4885,70396.0
2017-07-26 09:40:00,9.63,9.63,9.49,9.51,52891.0,8.4885,8.4885,8.3651,8.3827,52891.0
2017-07-26 09:50:00,9.52,9.56,9.47,9.47,49059.0,8.3916,8.4268,8.3475,8.3475,49059.0
2017-07-26 10:00:00,9.47,9.49,9.41,9.42,74913.0,8.3475,8.3651,8.2946,8.3034,74913.0
2017-07-26 10:10:00,9.41,9.47,9.4,9.41,57613.0,8.2946,8.3475,8.2858,8.2946,57613.0
2017-07-26 10:20:00,9.41,9.42,9.38,9.41,81716.0,8.2946,8.3034,8.2682,8.2946,81716.0
2017-07-26 10:30:00,9.41,9.46,9.4,9.44,41725.0,8.2946,8.3387,8.2858,8.321,41725.0
2017-07-26 10:40:00,9.45,9.5,9.45,9.5,49502.0,8.3299,8.3739,8.3299,8.3739,49502.0
2017-07-26 10:50:00,9.5,9.54,9.49,9.52,118683.0,8.3739,8.4092,8.3651,8.3916,118683.0
2017-07-26 11:00:00,9.52,9.53,9.49,9.52,28367.0,8.3916,8.4004,8.3651,8.3916,28367.0
2017-07-26 11:10:00,9.52,9.53,9.47,9.47,20435.0,8.3916,8.4004,8.3475,8.3475,20435.0
2017-07-26 11:20:00,9.47,9.51,9.46,9.51,30938.0,8.3475,8.3827,8.3387,8.3827,30938.0
2017-07-26 11:30:00,9.51,9.51,9.48,9.48,27423.0,8.3827,8.3827,8.3563,8.3563,27423.0
2017-07-26 11:40:00,9.48,9.48,9.44,9.46,27117.0,8.3563,8.3563,8.321,8.3387,27117.0
2017-07-26 11:50:00,9.46,9.48,9.45,9.47,24386.0,8.3387,8.3563,8.3299,8.3475,24386.0
2017-07-26 12:00:00,9.48,9.52,9.47,9.52,26431.0,8.3563,8.3916,8.3475,8.3916,26431.0
2017-07-26 12:10:00,9.52,9.54,9.5,9.54,35102.0,8.3916,8.4092,8.3739,8.4092,35102.0
2017-07-26 12:20:00,9.54,9.54,9.52,9.54,21071.0,8.4092,8.4092,8.3916,8.4092,21071.0
2017-07-26 12:30:00,9.54,9.58,9.53,9.58,25189.0,8.4092,8.4445,8.4004,8.4445,25189.0
2017-07-26 12:40:00,9.58,9.59,9.57,9.59,15741.0,8.4445,8.4533,8.4356,8.4533,15741.0
2017-07-26 12:50:00,9.59,9.59,9.56,9.57,19934.0,8.4533,8.4533,8.4268,8.4356,19934.0
2017-07-26 13:00:00,9.56,9.59,9.56,9.59,15363.0,8.4268,8.4533,8.4268,8.4533,15363.0
2017-07-26 13:10:00,9.59,9.59,9.55,9.56,12088.0,8.4533,8.4533,8.418,8.4268,12088.0
2017-07-26 13:20:00,9.56,9.56,9.53,9.54,24449.0,8.4268,8.4268,8.4004,8.4092,24449.0
2017-07-26 13:30:00,9.54,9.54,9.51,9.52,10726.0,8.4092,8.4092,8.3827,8.3916,10726.0
2017-07-26 13:40:00,9.52,9.53,9.51,9.51,18186.0,8.3916,8.4004,8.3827,8.3827,18186.0
2017-07-26 13:50:00,9.52,9.52,9.45,9.49,25109.0,8.3916,8.3916,8.3299,8.3651,25109.0
2017-07-26 14:00:00,9.49,9.53,9.48,9.52,18350.0,8.3651,8.4004,8.3563,8.3916,18350.0
2017-07-26 14:10:00,9.53,9.53,9.49,9.52,17639.0,8.4004,8.4004,8.3651,8.3916,17639.0
2017-07-26 14:20:00,9.52,9.52,9.5,9.51,7903.0,8.3916,8.3916,8.3739,8.3827,7903.0
2017-07-26 14:30:00,9.5,9.52,9.5,9.52,31137.0,8.3739,8.3916,8.3739,8.3916,31137.0
2017-07-26 14:40:00,9.52,9.52,9.5,9.5,23210.0,8.3916,8.3916,8.3739,8.3739,23210.0
2017-07-26 14:50:00,9.51,9.51,9.46,9.46,43307.0,8.3827,8.3827,8.3387,8.3387,43307.0
2017-07-26 15:00:00,9.46,9.49,9.45,9.49,36246.0,8.3387,8.3651,8.3299,8.3651,36246.0
2017-07-26 15:10:00,9.48,9.51,9.43,9.44,95414.0,8.3563,8.3827,8.3122,8.321,95414.0
2017-07-26 15:20:00,9.43,9.44,9.41,9.43,55457.0,8.3122,8.321,8.2946,8.3122,55457.0
2017-07-26 15:30:00,9.44,9.46,9.43,9.46,31239.0,8.321,8.3387,8.3122,8.3387,31239.0
2017-07-26 15:40:00,9.46,9.51,9.45,9.51,141138.0,8.3387,8.3827,8.3299,8.3827,141138.0
2017-07-26 15:50:00,9.51,9.55,9.5,9.54,212975.0,8.3827,8.418,8.3739,8.4092,212975.0
2017-07-27 09:30:00,9.66,9.68,9.53,9.62,59547.0,8.515,8.5326,8.4004,8.4797,59547.0
2017-07-27 09:40:00,9.62,9.64,9.56,9.56,42463.0,8.4797,8.4973,8.4268,8.4268,42463.0
2017-07-27 09:50:00,9.57,9.58,9.53,9.53,34002.0,8.4356,8.4445,8.4004,8.4004,34002.0
2017-07-27 10:00:00,9.54,9.54,9.49,9.5,51744.0,8.4092,8.4092,8.3651,8.3739,51744.0
2017-07-27 10:10:00,9.5,9.56,9.49,9.54,62151.0,8.3739,8.4268,8.3651,8.4092,62151.0
2017-07-27 10:20:00,9.54,9.57,9.52,9.56,27969.0,8.4092,8.4356,8.3916,8.4268,27969.0
2017-07-27 10:30:00,9.57,9.6,9.55,9.56,86456.0,8.4356,8.4621,8.418,8.4268,86456.0
2017-07-27 10:40:00,9.55,9.6,9.54,9.59,50798.0,8.418,8.4621,8.4092,8.4533,50798.0
2017-07-27 10:50:00,9.6,9.6,9.56,9.57,30574.0,8.4621,8.4621,8.4268,8.4356,30574.0
2017-07-27 11:00:00,9.57,9.62,9.56,9.62,32094.0,8.4356,8.4797,8.4268,8.4797,32094.0
2017-07-27 11:10:00,9.61,9.65,9.59,9.61,58700.0,8.4709,8.5062,8.4533,8.4709,58700.0
2017-07-27 11:20:00,9.62,9.64,9.6,9.63,49127.0,8.4797,8.4973,8.4621,8.4885,49127.0
2017-07-27 11:30:00,9.63,9.63,9.6,9.61,27700.0,8.4885,8.4885,8.4621,8.4709,27700.0
2017-07-27 11:40:00,9.61,9.65,9.61,9.64,24037.0,8.4709,8.5062,8.4709,8.4973,24037.0
2017-07-27 11:50:00,9.63,9.7,9.63,9.69,98185.0,8.4885,8.5502,8.4885,8.5414,98185.0
2017-07-27 12:00:00,9.7,9.76,9.69,9.75,82859.0,8.5502,8.6031,8.5414,8.5943,82859.0
2017-07-27 12:10:00,9.74,9.75,9.73,9.75,38569.0,8.5855,8.5943,8.5767,8.5943,38569.0
2017-07-27 12:20:00,9.75,9.78,9.74,9.78,66723.0,8.5943,8.6207,8.5855,8.6207,66723.0
2017-07-27 12:30:00,9.78,9.8,9.77,9.78,105591.0,8.6207,8.6384,8.6119,8.6207,105591.0
2017-07-27 12:40:00,9.78,9.79,9.74,9.79,80650.0,8.6207,8.6296,8.5855,8.6296,80650.0
2017-07-27 12:50:00,9.79,9.79,9.74,9.77,65635.0,8.6296,8.6296,8.5855,8.6119,65635.0
2017-07-27 13:00:00,9.78,9.79,9.77,9.79,27632.0,8.6207,8.6296,8.6119,8.6296,27632.0
2017-07-27 13:10:00,9.79,9.79,9.69,9.7,47299.0,8.6296,8.6296,8.5414,8.5502,47299.0
2017-07-27 13:20:00,9.7,9.71,9.67,9.71,54171.0,8.5502,8.559,8.5238,8.559,54171.0
2017-07-27 13:30:00,9.71,9.71,9.66,9.66,31103.0,8.559,8.559,8.515,8.515,31103.0
2017-07-27 13:40:00,9.65,9.66,9.61,9.62,50034.0,8.5062,8.515,8.4709,8.4797,50034.0
2017-07-27 13:50:00,9.62,9.73,9.61,9.71,81571.0,8.4797,8.5767,8.4709,8.559,81571.0
2017-07-27 14:00:00,9.71,9.76,9.69,9.75,50222.0,8.559,8.6031,8.5414,8.5943,50222.0
2017-07-27 14:10:00,9.75,9.78,9.74,9.78,58672.0,8.5943,8.6207,8.5855,8.6207,58672.0
2017-07-27 14:20:00,9.77,9.78,9.74,9.77,43457.0,8.6119,8.6207,8.5855,8.6119,43457.0
2017-07-27 14:30:00,9.77,9.82,9.77,9.79,73704.0,8.6119,8.656,8.6119,8.6296,73704.0
2017-07-27 14:40:00,9.79,9.79,9.74,9.76,52974.0,8.6296,8.6296,8.5855,8.6031,52974.0
2017-07-27 14:50:00,9.76,9.84,9.74,9.84,112586.0,8.6031,8.6736,8.5855,8.6736,112586.0
2017-07-27 15:00:00,9.84,9.86,9.83,9.85,81140.0,8.6736,8.6913,8.6648,8.6824,81140.0
2017-07-27 15:10:00,9.85,9.87,9.8,9.86,88379.0,8.6824,8.7001,8.6384,8.6913,88379.0
2017-07-27 15:20:00,9.85,9.89,9.85,9.86,87203.0,8.6824,8.7177,8.6824,8.6913,87203.0
2017-07-27 15:30:00,9.87,9.89,9.85,9.87,89171.0,8.7001,8.7177,8.6824,8.7001,89171.0
2017-07-27 15:40:00,9.87,9.88,9.84,9.86,231316.0,8.7001,8.7089,8.6736,8.6913,231316.0
2017-07-27 15:50:00,9.86,9.87,9.82,9.86,218456.0,8.6913,8.7001,8.656,8.6913,218456.0
2017-07-28 09:30:00,9.83,9.87,9.73,9.81,47286.0,8.6648,8.7001,8.5767,8.6472,47286.0
2017-07-28 09:40:00,9.8,9.85,9.77,9.8,81328.0,8.6384,8.6824,8.6119,8.6384,81328.0
2017-07-28 09:50:00,9.8,9.83,9.76,9.8,36479.0,8.6384,8.6648,8.6031,8.6384,36479.0
2017-07-28 10:00:00,9.8,9.81,9.73,9.76,85155.0,8.6384,8.6472,8.5767,8.6031,85155.0
2017-07-28 10:10:00,9.76,9.77,9.71,9.72,45060.0,8.6031,8.6119,8.559,8.5679,45060.0
2017-07-28 10:20:00,9.72,9.77,9.72,9.75,32834.0,8.5679,8.6119,8.5679,8.5943,32834.0
2017-07-28 10:30:00,9.75,9.78,9.73,9.76,43745.0,8.5943,8.6207,8.5767,8.6031,43745.0
2017-07-28 10:40:00,9.76,9.77,9.74,9.75,29867.0,8.6031,8.6119,8.5855,8.5943,29867.0
2017-07-28 10:50:00,9.75,9.76,9.74,9.75,22102.0,8.5943,8.6031,8.5855,8.5943,22102.0
2017-07-28 11:00:00,9.75,9.75,9.64,9.67,98792.0,8.5943,8.5943,8.4973,8.5238,98792.0
2017-07-28 11:10:00,9.67,9.67,9.64,9.66,85252.0,8.5238,8.5238,8.4973,8.515,85252.0
2017-07-28 11:20:00,9.65,9.7,9.64,9.69,41495.0,8.5062,8.5502,8.4973,8.5414,41495.0
2017-07-28 11:30:00,9.69,9.7,9.67,9.67,17671.0,8.5414,8.5502,8.5238,8.5238,17671.0
2017-07-28 11:40:00,9.68,9.69,9.66,9.68,19205.0,8.5326,8.5414,8.515,8.5326,19205.0
2017-07-28 11:50:00,9.68,9.69,9.66,9.67,16088.0,8.5326,8.5414,8.515,8.5238,16088.0
2017-07-28 12:00:00,9.66,9.67,9.62,9.63,27430.0,8.515,8.5238,8.4797,8.4885,27430.0
2017-07-28 12:10:00,9.63,9.69,9.62,9.68,74342.0,8.4885,8.5414,8.4797,8.5326,74342.0
2017-07-28 12:20:00,9.69,9.71,9.68,9.71,11069.0,8.5414,8.559,8.5326,8.559,11069.0
2017-07-28 12:30:00,9.71,9.71,9.69,9.69,21846.0,8.559,8.559,8.5414,8.5414,21846.0
2017-07-28 12:40:00,9.69,9.69,9.64,9.65,23436.0,8.5414,8.5414,8.4973,8.5062,23436.0
2017-07-28 12:50:00,9.66,9.68,9.65,9.67,19612.0,8.515,8.5326,8.5062,8.5238,19612.0
2017-07-28 13:00:00,9.68,9.68,9.61,9.63,28182.0,8.5326,8.5326,8.4709,8.4885,28182.0
2017-07-28 13:10:00,9.64,9.66,9.63,9.64,13781.0,8.4973,8.515,8.4885,8.4973,13781.0
2017-07-28 13:20:00,9.64,9.67,9.64,9.67,16764.0,8.4973,8.5238,8.4973,8.5238,16764.0
2017-07-28 13:30:00,9.67,9.72,9.66,9.71,38247.0,8.5238,8.5679,8.515,8.559,38247.0
2017-07-28 13:40:00,9.71,9.72,9.69,9.7,17678.0,8.559,8.5679,8.5414,8.5502,17678.0
2017-07-28 13:50:00,9.7,9.7,9.66,9.68,47989.0,8.5502,8.5502,8.515,8.5326,47989.0
2017-07-28 14:00:00,9.68,9.69,9.65,9.69,26855.0,8.5326,8.5414,8.5062,8.5414,26855.0
2017-07-28 14:10:00,9.69,9.71,9.69,9.7,17976.0,8.5414,8.559,8.5414,8.5502,17976.0
2017-07-28 14:20:00,9.7,9.72,9.69,9.71,18623.0,8.5502,8.5679,8.5414,8.559,18623.0
2017-07-28 14:30:00,9.71,9.72,9.69,9.71,36055.0,8.559,8.5679,8.5414,8.559,36055.0
2017-07-28 14:40:00,9.71,9.72,9.7,9.71,12200.0,8.559,8.5679,8.5502,8.559,12200.0
2017-07-28 14:50:00,9.71,9.72,9.71,9.71,7789.0,8.559,8.5679,8.559,8.559,7789.0
2017-07-28 15:00:00,9.71,9.76,9.71,9.76,68384.0,8.559,8.6031,8.559,8.6031,68384.0
2017-07-28 15:10:00,9.76,9.78,9.75,9.78,25498.0,8.6031,8.6207,8.5943,8.6207,25498.0
2017-07-28 15:20:00,9.78,9.78,9.75,9.76,24046.0,8.6207,8.6207,8.5943,8.6031,24046.0
2017-07-28 15:30:00,9.76,9.77,9.75,9.76,24970.0,8.6031,8.6119,8.5943,8.6031,24970.0
2017-07-28 15:40:00,9.76,9.87,9.75,9.84,233956.0,8.6031,8.7001,8.5943,8.6736,233956.0
2017-07-28 15:50:00,9.84,9.85,9.81,9.83,146533.0,8.6736,8.6824,8.6472,8.6648,146533.0
2017-07-31 09:30:00,9.88,9.92,9.8,9.88,66791.0,8.7089,8.7442,8.6384,8.7089,66791.0
2017-07-31 09:40:00,9.88,9.91,9.84,9.85,144887.0,8.7089,8.7353,8.6736,8.6824,144887.0
2017-07-31 09:50:00,9.85,9.87,9.81,9.82,50580.0,8.6824,8.7001,8.6472,8.656,50580.0
2017-07-31 10:00:00,9.83,9.86,9.8,9.81,16710.0,8.6648,8.6913,8.6384,8.6472,16710.0
2017-07-31 10:10:00,9.8,9.82,9.79,9.79,32803.0,8.6384,8.656,8.6296,8.6296,32803.0
2017-07-31 10:20:00,9.79,9.81,9.77,9.78,24388.0,8.6296,8.6472,8.6119,8.6207,24388.0
2017-07-31 10:30:00,9.78,9.79,9.74,9.76,51290.0,8.6207,8.6296,8.5855,8.6031,51290.0
2017-07-31 10:40:00,9.76,9.76,9.71,9.71,45663.0,8.6031,8.6031,8.559,8.559,45663.0
2017-07-31 10:50:00,9.71,9.73,9.69,9.73,35309.0,8.559,8.5767,8.5414,8.5767,35309.0
2017-07-31 11:00:00,9.74,9.76,9.74,9.76,20171.0,8.5855,8.6031,8.5855,8.6031,20171.0
2017-07-31 11:10:00,9.76,9.77,9.75,9.77,25146.0,8.6031,8.6119,8.5943,8.6119,25146.0
2017-07-31 11:20:00,9.76,9.78,9.76,9.77,8147.0,8.6031,8.6207,8.6031,8.6119,8147.0
2017-07-31 11:30:00,9.76,9.79,9.75,9.79,13565.0,8.6031,8.6296,8.5943,8.6296,13565.0
2017-07-31 11:40:00,9.78,9.79,9.77,9.79,10811.0,8.6207,8.6296,8.6119,8.6296,10811.0
2017-07-31 11:50:00,9.78,9.8,9.77,9.78,18592.0,8.6207,8.6384,8.6119,8.6207,18592.0
2017-07-31 12:00:00,9.78,9.79,9.77,9.79,13472.0,8.6207,8.6296,8.6119,8.6296,13472.0
2017-07-31 12:10:00,9.78,9.79,9.77,9.79,16833.0,8.6207,8.6296,8.6119,8.6296,16833.0
2017-07-31 12:20:00,9.79,9.79,9.77,9.77,20084.0,8.6296,8.6296,8.6119,8.6119,20084.0
2017-07-31 12:30:00,9.77,9.8,9.77,9.78,18117.0,8.6119,8.6384,8.6119,8.6207,18117.0
2017-07-31 12:40:00,9.78,9.79,9.77,9.78,12395.0,8.6207,8.6296,8.6119,8.6207,12395.0
2017-07-31 12:50:00,9.78,9.81,9.77,9.78,37533.0,8.6207,8.6472,8.6119,8.6207,37533.0
2017-07-31 13:00:00,9.79,9.79,9.77,9.79,30652.0,8.6296,8.6296,8.6119,8.6296,30652.0
2017-07-31 13:10:00,9.79,9.79,9.78,9.78,7866.0,8.6296,8.6296,8.6207,8.6207,7866.0
2017-07-31 13:20:00,9.78,9.79,9.77,9.78,12290.0,8.6207,8.6296,8.6119,8.6207,12290.0
2017-07-31 13:30:00,9.78,9.78,9.74,9.77,29280.0,8.6207,8.6207,8.5855,8.6119,29280.0
2017-07-31 13:40:00,9.76,9.79,9.75,9.79,48852.0,8.6031,8.6296,8.5943,8.6296,48852.0
2017-07-31 13:50:00,9.79,9.8,9.77,9.77,10900.0,8.6296,8.6384,8.6119,8.6119,10900.0
2017-07-31 14:00:00,9.77,9.82,9.77,9.81,47445.0,8.6119,8.656,8.6119,8.6472,47445.0
2017-07-31 14:10:00,9.82,9.83,9.8,9.8,48023.0,8.656,8.6648,8.6384,8.6384,48023.0
2017-07-31 14:20:00,9.8,9.85,9.79,9.85,53233.0,8.6384,8.6824,8.6296,8.6824,53233.0
2017-07-31 14:30:00,9.84,9.86,9.83,9.84,42579.0,8.6736,8.6913,8.6648,8.6736,42579.0
2017-07-31 14:40:00,9.84,9.87,9.84,9.85,15759.0,8.6736,8.7001,8.6736,8.6824,15759.0
2017-07-31 14:50:00,9.85,9.86,9.83,9.86,34159.0,8.6824,8.6913,8.6648,8.6913,34159.0
2017-07-31 15:00:00,9.86,9.86,9.82,9.84,29046.0,8.6913,8.6913,8.656,8.6736,29046.0
2017-07-31 15:10:00,9.83,9.85,9.83,9.85,16727.0,8.6648,8.6824,8.6648,8.6824,16727.0
2017-07-31 15:20:00,9.84,9.84,9.82,9.84,30082.0,8.6736,8.6736,8.656,8.6736,30082.0
2017-07-31 15:30:00,9.84,9.85,9.83,9.84,20249.0,8.6736,8.6824,8.6648,8.6736,20249.0
2017-07-31 15:40:00,9.84,9.86,9.83,9.86,135683.0,8.6736,8.6913,8.6648,8.6913,135683.0
2017-07-31 15:50:00,9.86,9.87,9.85,9.85,489388.0,8.6913,8.7001,8.6824,8.6824,489388.0
2017-08-01 09:30:00,9.88,10.09,9.85,10.06,221057.0,8.7089,8.894,8.6824,8.8676,221057.0
2017-08-01 09:40:00,10.06,10.15,10.05,10.13,141574.0,8.8676,8.9469,8.8587,8.9293,141574.0
2017-08-01 09:50:00,10.13,10.13,9.98,10.02,119977.0,8.9293,8.9293,8.797,8.8323,119977.0
2017-08-01 10:00:00,10.02,10.03,9.97,9.99,76113.0,8.8323,8.8411,8.7882,8.8059,76113.0
2017-08-01 10:10:00,9.99,9.99,9.95,9.97,67853.0,8.8059,8.8059,8.7706,8.7882,67853.0
2017-08-01 10:20:00,9.96,9.97,9.88,9.93,58061.0,8.7794,8.7882,8.7089,8.753,58061.0
2017-08-01 10:30:00,9.93,9.99,9.92,9.99,42439.0,8.753,8.8059,8.7442,8.8059,42439.0
2017-08-01 10:40:00,9.98,10.04,9.96,10.03,84724.0,8.797,8.8499,8.7794,8.8411,84724.0
2017-08-01 10:50:00,10.04,10.06,10.02,10.06,42420.0,8.8499,8.8676,8.8323,8.8676,42420.0
2017-08-01 11:00:00,10.06,10.09,10.05,10.07,45827.0,8.8676,8.894,8.8587,8.8764,45827.0
2017-08-01 11:10:00,10.07,10.1,10.06,10.09,73919.0,8.8764,8.9028,8.8676,8.894,73919.0
2017-08-01 11:20:00,10.08,10.13,10.08,10.13,34613.0,8.8852,8.9293,8.8852,8.9293,34613.0
2017-08-01 11:30:00,10.13,10.14,10.06,10.06,53216.0,8.9293,8.9381,8.8676,8.8676,53216.0
2017-08-01 11:40:00,10.07,10.07,10.02,10.04,41821.0,8.8764,8.8764,8.8323,8.8499,41821.0
2017-08-01 11:50:00,10.03,10.04,9.99,10.01,26431.0,8.8411,8.8499,8.8059,8.8235,26431.0
2017-08-01 12:00:00,10.01,10.05,10.0,10.03,49010.0,8.8235,8.8587,8.8147,8.8411,49010.0
2017-08-01 12:10:00,10.04,10.04,10.02,10.04,17774.0,8.8499,8.8499,8.8323,8.8499,17774.0
2017-08-01 12:20:00,10.03,10.06,10.02,10.05,19116.0,8.8411,8.8676,8.8323,8.8587,19116.0
2017-08-01 12:30:00,10.05,10.07,10.05,10.07,14112.0,8.8587,8.8764,8.8587,8.8764,14112.0
2017-08-01 12:40:00,10.07,10.07,10.03,10.03,20494.0,8.8764,8.8764,8.8411,8.8411,20494.0
2017-08-01 12:50:00,10.03,10.04,10.02,10.04,22111.0,8.8411,8.8499,8.8323,8.8499,22111.0
2017-08-01 13:00:00,10.04,10.08,10.03,10.08,26132.0,8.8499,8.8852,8.8411,8.8852,26132.0
2017-08-01 13:10:00,10.07,10.09,10.06,10.09,11612.0,8.8764,8.894,8.8676,8.894,11612.0
2017-08-01 13:20:00,10.08,10.09,10.07,10.08,20850.0,8.8852,8.894,8.8764,8.8852,20850.0
2017-08-01 13:30:00,10.08,10.08,10.06,10.08,20545.0,8.8852,8.8852,8.8676,8.8852,20545.0
2017-08-01 13:40:00,10.08,10.11,10.08,10.11,23660.0,8.8852,8.9116,8.8852,8.9116,23660.0
2017-08-01 13:50:00,10.11,10.14,10.09,10.14,80457.0,8.9116,8.9381,8.894,8.9381,80457.0
2017-08-01 14:00:00,10.13,10.14,10.11,10.12,39191.0,8.9293,8.9381,8.9116,8.9204,39191.0
2017-08-01 14:10:00,10.12,10.13,10.1,10.12,68483.0,8.9204,8.9293,8.9028,8.9204,68483.0
2017-08-01 14:20:00,10.12,10.12,10.11,10.12,9850.0,8.9204,8.9204,8.9116,8.9204,9850.0
2017-08-01 14:30:00,10.12,10.14,10.11,10.13,23837.0,8.9204,8.9381,8.9116,8.9293,23837.0
2017-08-01 14:40:00,10.14,10.14,10.13,10.13,15765.0,8.9381,8.9381,8.9293,8.9293,15765.0
2017-08-01 14:50:00,10.13,10.14,10.12,10.13,24093.0,8.9293,8.9381,8.9204,8.9293,24093.0
2017-08-01 15:00:00,10.13,10.14,10.12,10.14,53854.0,8.9293,8.9381,8.9204,8.9381,53854.0
2017-08-01 15:10:00,10.13,10.18,10.13,10.17,90328.0,8.9293,8.9733,8.9293,8.9645,90328.0
2017-08-01 15:20:00,10.17,10.18,10.16,10.17,38922.0,8.9645,8.9733,8.9557,8.9645,38922.0
2017-08-01 15:30:00,10.18,10.18,10.11,10.12,138203.0,8.9733,8.9733,8.9116,8.9204,138203.0
2017-08-01 15:40:00,10.12,10.15,10.11,10.15,79480.0,8.9204,8.9469,8.9116,8.9469,79480.0
2017-08-01 15:50:00,10.15,10.17,10.14,10.17,151237.0,8.9469,8.9645,8.9381,8.9645,151237.0
2017-08-02 09:30:00,10.09,10.15,9.97,10.14,65833.0,8.894,8.9469,8.7882,8.9381,65833.0
2017-08-02 09:40:00,10.12,10.13,10.08,10.11,80067.0,8.9204,8.9293,8.8852,8.9116,80067.0
2017-08-02 09:50:00,10.11,10.11,10.03,10.04,33483.0,8.9116,8.9116,8.8411,8.8499,33483.0
2017-08-02 10:00:00,10.03,10.03,9.99,9.99,67034.0,8.8411,8.8411,8.8059,8.8059,67034.0
2017-08-02 10:10:00,9.99,10.02,9.93,9.94,83423.0,8.8059,8.8323,8.753,8.7618,83423.0
2017-08-02 10:20:00,9.94,9.94,9.89,9.9,47948.0,8.7618,8.7618,8.7177,8.7265,47948.0
2017-08-02 10:30:00,9.9,9.94,9.85,9.88,137791.0,8.7265,8.7618,8.6824,8.7089,137791.0
2017-08-02 10:40:00,9.88,9.9,9.86,9.86,101759.0,8.7089,8.7265,8.6913,8.6913,101759.0
2017-08-02 10:50:00,9.86,9.88,9.83,9.83,33019.0,8.6913,8.7089,8.6648,8.6648,33019.0
2017-08-02 11:00:00,9.83,9.84,9.78,9.78,62787.0,8.6648,8.6736,8.6207,8.6207,62787.0
2017-08-02 11:10:00,9.79,9.79,9.73,9.78,63029.0,8.6296,8.6296,8.5767,8.6207,63029.0
2017-08-02 11:20:00,9.78,9.86,9.77,9.83,95469.0,8.6207,8.6913,8.6119,8.6648,95469.0
2017-08-02 11:30:00,9.84,9.87,9.82,9.87,32396.0,8.6736,8.7001,8.656,8.7001,32396.0
2017-08-02 11:40:00,9.86,9.96,9.86,9.96,79438.0,8.6913,8.7794,8.6913,8.7794,79438.0
2017-08-02 11:50:00,9.95,9.95,9.88,9.9,29038.0,8.7706,8.7706,8.7089,8.7265,29038.0
2017-08-02 12:00:00,9.9,9.93,9.89,9.9,26000.0,8.7265,8.753,8.7177,8.7265,26000.0
2017-08-02 12:10:00,9.89,9.89,9.84,9.85,43515.0,8.7177,8.7177,8.6736,8.6824,43515.0
2017-08-02 12:20:00,9.85,9.88,9.84,9.86,21203.0,8.6824,8.7089,8.6736,8.6913,21203.0
2017-08-02 12:30:00,9.86,9.89,9.85,9.87,18876.0,8.6913,8.7177,8.6824,8.7001,18876.0
2017-08-02 12:40:00,9.86,9.88,9.86,9.86,40786.0,8.6913,8.7089,8.6913,8.6913,40786.0
2017-08-02 12:50:00,9.86,9.88,9.85,9.87,30223.0,8.6913,8.7089,8.6824,8.7001,30223.0
2017-08-02 13:00:00,9.87,9.91,9.86,9.91,21784.0,8.7001,8.7353,8.6913,8.7353,21784.0
2017-08-02 13:10:00,9.91,9.92,9.89,9.91,20129.0,8.7353,8.7442,8.7177,8.7353,20129.0
2017-08-02 13:20:00,9.9,9.91,9.89,9.91,11674.0,8.7265,8.7353,8.7177,8.7353,11674.0
2017-08-02 13:30:00,9.9,9.91,9.89,9.9,22200.0,8.7265,8.7353,8.7177,8.7265,22200.0
2017-08-02 13:40:00,9.9,9.94,9.9,9.93,30975.0,8.7265,8.7618,8.7265,8.753,30975.0
2017-08-02 13:50:00,9.93,9.95,9.92,9.95,12422.0,8.753,8.7706,8.7442,8.7706,12422.0
2017-08-02 14:00:00,9.95,9.97,9.95,9.95,13647.0,8.7706,8.7882,8.7706,8.7706,13647.0
2017-08-02 14:10:00,9.96,9.96,9.95,9.95,9550.0,8.7794,8.7794,8.7706,8.7706,9550.0
2017-08-02 14:20:00,9.96,10.01,9.95,10.01,54136.0,8.7794,8.8235,8.7706,8.8235,54136.0
2017-08-02 14:30:00,10.0,10.04,10.0,10.02,48751.0,8.8147,8.8499,8.8147,8.8323,48751.0
2017-08-02 14:40:00,10.02,10.03,10.0,10.01,29301.0,8.8323,8.8411,8.8147,8.8235,29301.0
2017-08-02 14:50:00,10.0,10.04,9.99,10.04,36876.0,8.8147,8.8499,8.8059,8.8499,36876.0
2017-08-02 15:00:00,10.03,10.04,10.01,10.02,21012.0,8.8411,8.8499,8.8235,8.8323,21012.0
2017-08-02 15:10:00,10.01,10.03,9.98,9.98,34902.0,8.8235,8.8411,8.797,8.797,34902.0
2017-08-02 15:20:00,9.98,9.98,9.95,9.96,51481.0,8.797,8.797,8.7706,8.7794,51481.0
2017-08-02 15:30:00,9.96,9.97,9.94,9.95,25851.0,8.7794,8.7882,8.7618,8.7706,25851.0
2017-08-02 15:40:00,9.95,9.98,9.93,9.93,88841.0,8.7706,8.797,8.753,8.753,88841.0
2017-08-02 15:50:00,9.94,9.96,9.92,9.94,186628.0,8.7618,8.7794,8.7442,8.7618,186628.0
2017-08-03 09:30:00,9.9,9.98,9.84,9.94,72374.0,8.7265,8.797,8.6736,8.7618,72374.0
2017-08-03 09:40:00,9.92,10.06,9.9,10.01,90490.0,8.7442,8.8676,8.7265,8.8235,90490.0
2017-08-03 09:50:00,10.0,10.03,9.97,9.97,56794.0,8.8147,8.8411,8.7882,8.7882,56794.0
2017-08-03 10:00:00,9.96,10.03,9.95,10.01,98814.0,8.7794,8.8411,8.7706,8.8235,98814.0
2017-08-03 10:10:00,10.02,10.04,10.0,10.03,43894.0,8.8323,8.8499,8.8147,8.8411,43894.0
2017-08-03 10:20:00,10.02,10.04,10.01,10.03,35259.0,8.8323,8.8499,8.8235,8.8411,35259.0
2017-08-03 10:30:00,10.04,10.09,10.03,10.06,43095.0,8.8499,8.894,8.8411,8.8676,43095.0
2017-08-03 10:40:00,10.05,10.09,10.05,10.08,22534.0,8.8587,8.894,8.8587,8.8852,22534.0
2017-08-03 10:50:00,10.08,10.1,10.05,10.09,43980.0,8.8852,8.9028,8.8587,8.894,43980.0
2017-08-03 11:00:00,10.1,10.13,10.07,10.09,39011.0,8.9028,8.9293,8.8764,8.894,39011.0
2017-08-03 11:10:00,10.09,10.1,10.06,10.1,19510.0,8.894,8.9028,8.8676,8.9028,19510.0
2017-08-03 11:20:00,10.1,10.1,10.02,10.04,92159.0,8.9028,8.9028,8.8323,8.8499,92159.0
2017-08-03 11:30:00,10.04,10.05,9.99,10.02,39152.0,8.8499,8.8587,8.8059,8.8323,39152.0
2017-08-03 11:40:00,10.01,10.03,10.0,10.02,15940.0,8.8235,8.8411,8.8147,8.8323,15940.0
2017-08-03 11:50:00,10.02,10.04,10.0,10.0,16824.0,8.8323,8.8499,8.8147,8.8147,16824.0
2017-08-03 12:00:00,9.99,9.99,9.96,9.97,46543.0,8.8059,8.8059,8.7794,8.7882,46543.0
2017-08-03 12:10:00,9.97,9.98,9.93,9.94,13620.0,8.7882,8.797,8.753,8.7618,13620.0
2017-08-03 12:20:00,9.95,9.97,9.9,9.91,37770.0,8.7706,8.7882,8.7265,8.7353,37770.0
2017-08-03 12:30:00,9.91,9.92,9.88,9.92,47232.0,8.7353,8.7442,8.7089,8.7442,47232.0
2017-08-03 12:40:00,9.91,9.91,9.89,9.89,7164.0,8.7353,8.7353,8.7177,8.7177,7164.0
2017-08-03 12:50:00,9.89,9.9,9.88,9.89,13895.0,8.7177,8.7265,8.7089,8.7177,13895.0
2017-08-03 13:00:00,9.9,9.92,9.84,9.89,87441.0,8.7265,8.7442,8.6736,8.7177,87441.0
2017-08-03 13:10:00,9.88,9.88,9.85,9.87,25997.0,8.7089,8.7089,8.6824,8.7001,25997.0
2017-08-03 13:20:00,9.87,9.9,9.87,9.87,22190.0,8.7001,8.7265,8.7001,8.7001,22190.0
2017-08-03 13:30:00,9.87,9.9,9.86,9.89,26900.0,8.7001,8.7265,8.6913,8.7177,26900.0
2017-08-03 13:40:00,9.9,9.91,9.9,9.91,10100.0,8.7265,8.7353,8.7265,8.7353,10100.0
2017-08-03 13:50:00,9.9,9.92,9.9,9.91,18613.0,8.7265,8.7442,8.7265,8.7353,18613.0
2017-08-03 14:00:00,9.9,9.91,9.89,9.89,11471.0,8.7265,8.7353,8.7177,8.7177,11471.0
2017-08-03 14:10:00,9.89,9.95,9.88,9.95,31824.0,8.7177,8.7706,8.7089,8.7706,31824.0
2017-08-03 14:20:00,9.95,9.96,9.93,9.96,19915.0,8.7706,8.7794,8.753,8.7794,19915.0
2017-08-03 14:30:00,9.96,9.97,9.93,9.95,31555.0,8.7794,8.7882,8.753,8.7706,31555.0
2017-08-03 14:40:00,9.95,9.97,9.95,9.95,15358.0,8.7706,8.7882,8.7706,8.7706,15358.0
2017-08-03 14:50:00,9.94,9.95,9.93,9.93,18142.0,8.7618,8.7706,8.753,8.753,18142.0
2017-08-03 15:00:00,9.93,9.94,9.91,9.94,37611.0,8.753,8.7618,8.7353,8.7618,37611.0
2017-08-03 15:10:00,9.94,9.96,9.94,9.95,22874.0,8.7618,8.7794,8.7618,8.7706,22874.0
2017-08-03 15:20:00,9.95,9.96,9.93,9.95,22748.0,8.7706,8.7794,8.753,8.7706,22748.0
2017-08-03 15:30:00,9.95,9.96,9.92,9.93,56495.0,8.7706,8.7794,8.7442,8.753,56495.0
2017-08-03 15:40:00,9.92,9.98,9.92,9.97,143908.0,8.7442,8.797,8.7442,8.7882,143908.0
2017-08-03 15:50:00,9.96,9.98,9.94,9.97,200958.0,8.7794,8.797,8.7618,8.7882,200958.0
2017-08-04 09:30:00,9.99,10.15,9.96,10.14,164064.0,8.8059,8.9469,8.7794,8.9381,164064.0
2017-08-04 09:40:00,10.14,10.18,10.1,10.14,54040.0,8.9381,8.9733,8.9028,8.9381,54040.0
2017-08-04 09:50:00,10.14,10.21,10.13,10.16,59498.0,8.9381,8.9998,8.9293,8.9557,59498.0
2017-08-04 10:00:00,10.16,10.17,10.08,10.09,29024.0,8.9557,8.9645,8.8852,8.894,29024.0
2017-08-04 10:10:00,10.09,10.13,10.09,10.13,22241.0,8.894,8.9293,8.894,8.9293,22241.0
2017-08-04 10:20:00,10.13,10.16,10.11,10.15,53590.0,8.9293,8.9557,8.9116,8.9469,53590.0
2017-08-04 10:30:00,10.15,10.17,10.14,10.16,52340.0,8.9469,8.9645,8.9381,8.9557,52340.0
2017-08-04 10:40:00,10.16,10.17,10.13,10.13,46933.0,8.9557,8.9645,8.9293,8.9293,46933.0
2017-08-04 10:50:00,10.14,10.14,10.08,10.09,48136.0,8.9381,8.9381,8.8852,8.894,48136.0
2017-08-04 11:00:00,10.09,10.09,10.07,10.08,12944.0,8.894,8.894,8.8764,8.8852,12944.0
2017-08-04 11:10:00,10.07,10.07,10.04,10.04,27311.0,8.8764,8.8764,8.8499,8.8499,27311.0
2017-08-04 11:20:00,10.04,10.05,10.01,10.05,23756.0,8.8499,8.8587,8.8235,8.8587,23756.0
2017-08-04 11:30:00,10.05,10.07,10.03,10.03,22030.0,8.8587,8.8764,8.8411,8.8411,22030.0
2017-08-04 11:40:00,10.02,10.08,10.02,10.08,45929.0,8.8323,8.8852,8.8323,8.8852,45929.0
2017-08-04 11:50:00,10.09,10.09,10.03,10.04,64493.0,8.894,8.894,8.8411,8.8499,64493.0
2017-08-04 12:00:00,10.05,10.06,10.05,10.05,13276.0,8.8587,8.8676,8.8587,8.8587,13276.0
2017-08-04 12:10:00,10.06,10.12,10.06,10.11,24658.0,8.8676,8.9204,8.8676,8.9116,24658.0
2017-08-04 12:20:00,10.11,10.13,10.1,10.12,52598.0,8.9116,8.9293,8.9028,8.9204,52598.0
2017-08-04 12:30:00,10.13,10.16,10.12,10.12,42759.0,8.9293,8.9557,8.9204,8.9204,42759.0
2017-08-04 12:40:00,10.13,10.16,10.1,10.16,29235.0,8.9293,8.9557,8.9028,8.9557,29235.0
2017-08-04 12:50:00,10.15,10.17,10.14,10.15,21637.0,8.9469,8.9645,8.9381,8.9469,21637.0
2017-08-04 13:00:00,10.15,10.16,10.12,10.13,40527.0,8.9469,8.9557,8.9204,8.9293,40527.0
2017-08-04 13:10:00,10.12,10.14,10.09,10.14,32319.0,8.9204,8.9381,8.894,8.9381,32319.0
2017-08-04 13:20:00,10.14,10.16,10.13,10.13,14383.0,8.9381,8.9557,8.9293,8.9293,14383.0
2017-08-04 13:30:00,10.13,10.16,10.13,10.14,32013.0,8.9293,8.9557,8.9293,8.9381,32013.0
2017-08-04 13:40:00,10.15,10.15,10.13,10.13,20004.0,8.9469,8.9469,8.9293,8.9293,20004.0
2017-08-04 13:50:00,10.13,10.15,10.11,10.13,37171.0,8.9293,8.9469,8.9116,8.9293,37171.0
2017-08-04 14:00:00,10.14,10.15,10.13,10.13,12325.0,8.9381,8.9469,8.9293,8.9293,12325.0
2017-08-04 14:10:00,10.14,10.15,10.13,10.15,6260.0,8.9381,8.9469,8.9293,8.9469,6260.0
2017-08-04 14:20:00,10.15,10.15,10.13,10.14,21134.0,8.9469,8.9469,8.9293,8.9381,21134.0
2017-08-04 14:30:00,10.14,10.17,10.13,10.17,50984.0,8.9381,8.9645,8.9293,8.9645,50984.0
2017-08-04 14:40:00,10.17,10.17,10.13,10.14,26223.0,8.9645,8.9645,8.9293,8.9381,26223.0
2017-08-04 14:50:00,10.14,10.17,10.14,10.16,20890.0,8.9381,8.9645,8.9381,8.9557,20890.0
2017-08-04 15:00:00,10.16,10.17,10.14,10.17,21782.0,8.9557,8.9645,8.9381,8.9645,21782.0
2017-08-04 15:10:00,10.17,10.17,10.16,10.16,10400.0,8.9645,8.9645,8.9557,8.9557,10400.0
2017-08-04 15:20:00,10.17,10.19,10.16,10.19,44910.0,8.9645,8.9821,8.9557,8.9821,44910.0
2017-08-04 15:30:00,10.18,10.19,10.17,10.18,26296.0,8.9733,8.9821,8.9645,8.9733,26296.0
2017-08-04 15:40:00,10.18,10.19,10.16,10.19,112313.0,8.9733,8.9821,8.9557,8.9821,112313.0
2017-08-04 15:50:00,10.19,10.19,10.15,10.18,174386.0,8.9821,8.9821,8.9469,8.9733,174386.0
2017-08-07 09:30:00,10.22,10.22,10.16,10.18,57202.0,9.0086,9.0086,8.9557,8.9733,57202.0
2017-08-07 09:40:00,10.17,10.18,10.14,10.16,63428.0,8.9645,8.9733,8.9381,8.9557,63428.0
2017-08-07 09:50:00,10.17,10.2,10.14,10.19,134875.0,8.9645,8.991,8.9381,8.9821,134875.0
2017-08-07 10:00:00,10.2,10.25,10.19,10.22,102974.0,8.991,9.035,8.9821,9.0086,102974.0
2017-08-07 10:10:00,10.22,10.27,10.19,10.25,80849.0,9.0086,9.0527,8.9821,9.035,80849.0
2017-08-07 10:20:00,10.25,10.26,10.2,10.21,73733.0,9.035,9.0438,8.991,8.9998,73733.0
2017-08-07 10:30:00,10.21,10.22,10.2,10.22,13911.0,8.9998,9.0086,8.991,9.0086,13911.0
2017-08-07 10:40:00,10.21,10.26,10.21,10.26,38632.0,8.9998,9.0438,8.9998,9.0438,38632.0
2017-08-07 10:50:00,10.26,10.31,10.25,10.31,38528.0,9.0438,9.0879,9.035,9.0879,38528.0
2017-08-07 11:00:00,10.31,10.35,10.3,10.35,93878.0,9.0879,9.1232,9.0791,9.1232,93878.0
2017-08-07 11:10:00,10.35,10.37,10.32,10.36,51476.0,9.1232,9.1408,9.0967,9.132,51476.0
2017-08-07 11:20:00,10.36,10.37,10.33,10.36,73141.0,9.132,9.1408,9.1056,9.132,73141.0
2017-08-07 11:30:00,10.36,10.39,10.35,10.38,86050.0,9.132,9.1584,9.1232,9.1496,86050.0
2017-08-07 11:40:00,10.38,10.4,10.37,10.38,21944.0,9.1496,9.1673,9.1408,9.1496,21944.0
2017-08-07 11:50:00,10.38,10.4,10.37,10.4,46295.0,9.1496,9.1673,9.1408,9.1673,46295.0
2017-08-07 12:00:00,10.39,10.42,10.38,10.4,27417.0,9.1584,9.1849,9.1496,9.1673,27417.0
2017-08-07 12:10:00,10.4,10.44,10.4,10.4,110869.0,9.1673,9.2025,9.1673,9.1673,110869.0
2017-08-07 12:20:00,10.4,10.41,10.38,10.4,35550.0,9.1673,9.1761,9.1496,9.1673,35550.0
2017-08-07 12:30:00,10.41,10.43,10.4,10.43,35522.0,9.1761,9.1937,9.1673,9.1937,35522.0
2017-08-07 12:40:00,10.43,10.43,10.42,10.43,8400.0,9.1937,9.1937,9.1849,9.1937,8400.0
2017-08-07 12:50:00,10.43,10.43,10.4,10.4,21105.0,9.1937,9.1937,9.1673,9.1673,21105.0
2017-08-07 13:00:00,10.41,10.41,10.37,10.39,46190.0,9.1761,9.1761,9.1408,9.1584,46190.0
2017-08-07 13:10:00,10.38,10.39,10.37,10.38,23345.0,9.1496,9.1584,9.1408,9.1496,23345.0
2017-08-07 13:20:00,10.38,10.39,10.37,10.39,23977.0,9.1496,9.1584,9.1408,9.1584,23977.0
2017-08-07 13:30:00,10.38,10.39,10.38,10.38,12719.0,9.1496,9.1584,9.1496,9.1496,12719.0
2017-08-07 13:40:00,10.38,10.39,10.36,10.38,35163.0,9.1496,9.1584,9.132,9.1496,35163.0
2017-08-07 13:50:00,10.37,10.38,10.36,10.36,13295.0,9.1408,9.1496,9.132,9.132,13295.0
2017-08-07 14:00:00,10.36,10.37,10.33,10.34,46818.0,9.132,9.1408,9.1056,9.1144,46818.0
2017-08-07 14:10:00,10.35,10.35,10.33,10.35,21916.0,9.1232,9.1232,9.1056,9.1232,21916.0
2017-08-07 14:20:00,10.35,10.36,10.34,10.36,22970.0,9.1232,9.132,9.1144,9.132,22970.0
2017-08-07 14:30:00,10.36,10.36,10.35,10.36,11655.0,9.132,9.132,9.1232,9.132,11655.0
2017-08-07 14:40:00,10.36,10.36,10.34,10.36,28440.0,9.132,9.132,9.1144,9.132,28440.0
2017-08-07 14:50:00,10.36,10.38,10.35,10.37,37501.0,9.132,9.1496,9.1232,9.1408,37501.0
2017-08-07 15:00:00,10.36,10.37,10.34,10.35,31765.0,9.132,9.1408,9.1144,9.1232,31765.0
2017-08-07 15:10:00,10.35,10.38,10.34,10.37,43087.0,9.1232,9.1496,9.1144,9.1408,43087.0
2017-08-07 15:20:00,10.37,10.37,10.35,10.36,36583.0,9.1408,9.1408,9.1232,9.132,36583.0
2017-08-07 15:30:00,10.36,10.36,10.22,10.22,182245.0,9.132,9.132,9.0086,9.0086,182245.0
2017-08-07 15:40:00,10.22,10.24,10.19,10.24,122215.0,9.0086,9.0262,8.9821,9.0262,122215.0
2017-08-07 15:50:00,10.23,10.25,10.22,10.23,138451.0,9.0174,9.035,9.0086,9.0174,138451.0
2017-08-08 09:30:00,10.32,10.49,10.32,10.37,134196.0,9.0967,9.2466,9.0967,9.1408,134196.0
2017-08-08 09:40:00,10.37,10.43,10.32,10.4,92134.0,9.1408,9.1937,9.0967,9.1673,92134.0
2017-08-08 09:50:00,10.41,10.41,10.32,10.34,117474.0,9.1761,9.1761,9.0967,9.1144,117474.0
2017-08-08 10:00:00,10.34,10.38,10.32,10.38,64813.0,9.1144,9.1496,9.0967,9.1496,64813.0
2017-08-08 10:10:00,10.37,10.37,10.32,10.37,60379.0,9.1408,9.1408,9.0967,9.1408,60379.0
2017-08-08 10:20:00,10.37,10.39,10.36,10.38,93725.0,9.1408,9.1584,9.132,9.1496,93725.0
2017-08-08 10:30:00,10.38,10.38,10.35,10.37,30564.0,9.1496,9.1496,9.1232,9.1408,30564.0
2017-08-08 10:40:00,10.36,10.4,10.36,10.4,26971.0,9.132,9.1673,9.132,9.1673,26971.0
2017-08-08 10:50:00,10.4,10.41,10.38,10.38,52239.0,9.1673,9.1761,9.1496,9.1496,52239.0
2017-08-08 11:00:00,10.39,10.41,10.37,10.39,27110.0,9.1584,9.1761,9.1408,9.1584,27110.0
2017-08-08 11:10:00,10.4,10.41,10.38,10.41,24160.0,9.1673,9.1761,9.1496,9.1761,24160.0
2017-08-08 11:20:00,10.41,10.42,10.4,10.41,27833.0,9.1761,9.1849,9.1673,9.1761,27833.0
2017-08-08 11:30:00,10.41,10.41,10.37,10.38,20526.0,9.1761,9.1761,9.1408,9.1496,20526.0
2017-08-08 11:40:00,10.38,10.41,10.37,10.4,34925.0,9.1496,9.1761,9.1408,9.1673,34925.0
2017-08-08 11:50:00,10.39,10.42,10.38,10.42,31644.0,9.1584,9.1849,9.1496,9.1849,31644.0
2017-08-08 12:00:00,10.42,10.43,10.4,10.43,28036.0,9.1849,9.1937,9.1673,9.1937,28036.0
2017-08-08 12:10:00,10.43,10.45,10.41,10.42,29919.0,9.1937,9.2113,9.1761,9.1849,29919.0
2017-08-08 12:20:00,10.42,10.42,10.39,10.41,17865.0,9.1849,9.1849,9.1584,9.1761,17865.0
2017-08-08 12:30:00,10.41,10.41,10.35,10.35,33458.0,9.1761,9.1761,9.1232,9.1232,33458.0
2017-08-08 12:40:00,10.35,10.36,10.32,10.33,42165.0,9.1232,9.132,9.0967,9.1056,42165.0
2017-08-08 12:50:00,10.32,10.33,10.3,10.32,14903.0,9.0967,9.1056,9.0791,9.0967,14903.0
2017-08-08 13:00:00,10.32,10.32,10.3,10.32,13946.0,9.0967,9.0967,9.0791,9.0967,13946.0
2017-08-08 13:10:00,10.31,10.35,10.3,10.34,36274.0,9.0879,9.1232,9.0791,9.1144,36274.0
2017-08-08 13:20:00,10.33,10.35,10.29,10.29,32698.0,9.1056,9.1232,9.0703,9.0703,32698.0
2017-08-08 13:30:00,10.29,10.33,10.28,10.33,28710.0,9.0703,9.1056,9.0615,9.1056,28710.0
2017-08-08 13:40:00,10.33,10.36,10.31,10.32,27170.0,9.1056,9.132,9.0879,9.0967,27170.0
2017-08-08 13:50:00,10.32,10.33,10.31,10.31,11712.0,9.0967,9.1056,9.0879,9.0879,11712.0
2017-08-08 14:00:00,10.31,10.33,10.3,10.33,18603.0,9.0879,9.1056,9.0791,9.1056,18603.0
2017-08-08 14:10:00,10.34,10.36,10.33,10.35,16819.0,9.1144,9.132,9.1056,9.1232,16819.0
2017-08-08 14:20:00,10.35,10.38,10.34,10.36,23191.0,9.1232,9.1496,9.1144,9.132,23191.0
2017-08-08 14:30:00,10.36,10.38,10.36,10.37,20024.0,9.132,9.1496,9.132,9.1408,20024.0
2017-08-08 14:40:00,10.38,10.38,10.34,10.35,21584.0,9.1496,9.1496,9.1144,9.1232,21584.0
2017-08-08 14:50:00,10.35,10.38,10.34,10.35,40318.0,9.1232,9.1496,9.1144,9.1232,40318.0
2017-08-08 15:00:00,10.36,10.37,10.34,10.35,23215.0,9.132,9.1408,9.1144,9.1232,23215.0
2017-08-08 15:10:00,10.35,10.36,10.31,10.31,34584.0,9.1232,9.132,9.0879,9.0879,34584.0
2017-08-08 15:20:00,10.31,10.32,10.29,10.29,21657.0,9.0879,9.0967,9.0703,9.0703,21657.0
2017-08-08 15:30:00,10.29,10.3,10.24,10.25,71440.0,9.0703,9.0791,9.0262,9.035,71440.0
2017-08-08 15:40:00,10.25,10.29,10.24,10.28,94237.0,9.035,9.0703,9.0262,9.0615,94237.0
2017-08-08 15:50:00,10.28,10.28,10.23,10.24,215318.0,9.0615,9.0615,9.0174,9.0262,215318.0
2017-08-09 09:30:00,10.1,10.12,9.74,9.94,167430.0,8.9028,8.9204,8.5855,8.7618,167430.0
2017-08-09 09:40:00,9.93,9.96,9.87,9.87,62020.0,8.753,8.7794,8.7001,8.7001,62020.0
2017-08-09 09:50:00,9.87,9.95,9.84,9.95,107554.0,8.7001,8.7706,8.6736,8.7706,107554.0
2017-08-09 10:00:00,9.94,9.98,9.91,9.98,39617.0,8.7618,8.797,8.7353,8.797,39617.0
2017-08-09 10:10:00,9.97,9.98,9.93,9.95,36594.0,8.7882,8.797,8.753,8.7706,36594.0
2017-08-09 10:20:00,9.95,9.99,9.94,9.97,47898.0,8.7706,8.8059,8.7618,8.7882,47898.0
2017-08-09 10:30:00,9.97,10.01,9.96,9.97,61493.0,8.7882,8.8235,8.7794,8.7882,61493.0
2017-08-09 10:40:00,9.97,9.98,9.94,9.95,43681.0,8.7882,8.797,8.7618,8.7706,43681.0
2017-08-09 10:50:00,9.94,9.95,9.92,9.93,34900.0,8.7618,8.7706,8.7442,8.753,34900.0
2017-08-09 11:00:00,9.94,9.99,9.92,9.98,34880.0,8.7618,8.8059,8.7442,8.797,34880.0
2017-08-09 11:10:00,9.98,9.99,9.93,9.93,25196.0,8.797,8.8059,8.753,8.753,25196.0
2017-08-09 11:20:00,9.92,9.94,9.91,9.92,31921.0,8.7442,8.7618,8.7353,8.7442,31921.0
2017-08-09 11:30:00,9.92,10.0,9.91,9.99,34240.0,8.7442,8.8147,8.7353,8.8059,34240.0
2017-08-09 11:40:00,9.99,9.99,9.97,9.98,27360.0,8.8059,8.8059,8.7882,8.797,27360.0
2017-08-09 11:50:00,9.97,10.0,9.96,10.0,22078.0,8.7882,8.8147,8.7794,8.8147,22078.0
2017-08-09 12:00:00,10.0,10.01,9.97,9.97,27082.0,8.8147,8.8235,8.7882,8.7882,27082.0
2017-08-09 12:10:00,9.96,9.99,9.96,9.96,22511.0,8.7794,8.8059,8.7794,8.7794,22511.0
2017-08-09 12:20:00,9.97,9.99,9.96,9.96,20105.0,8.7882,8.8059,8.7794,8.7794,20105.0
2017-08-09 12:30:00,9.96,9.97,9.95,9.95,28352.0,8.7794,8.7882,8.7706,8.7706,28352.0
2017-08-09 12:40:00,9.95,9.96,9.94,9.96,13250.0,8.7706,8.7794,8.7618,8.7794,13250.0
2017-08-09 12:50:00,9.96,10.0,9.96,9.97,38527.0,8.7794,8.8147,8.7794,8.7882,38527.0
2017-08-09 13:00:00,9.98,9.99,9.97,9.98,14645.0,8.797,8.8059,8.7882,8.797,14645.0
2017-08-09 13:10:00,9.98,10.01,9.97,9.99,28670.0,8.797,8.8235,8.7882,8.8059,28670.0
2017-08-09 13:20:00,9.99,10.01,9.97,10.01,18596.0,8.8059,8.8235,8.7882,8.8235,18596.0
2017-08-09 13:30:00,10.01,10.03,9.99,10.02,18184.0,8.8235,8.8411,8.8059,8.8323,18184.0
2017-08-09 13:40:00,10.02,10.03,10.0,10.01,25322.0,8.8323,8.8411,8.8147,8.8235,25322.0
2017-08-09 13:50:00,10.01,10.02,9.98,9.99,13671.0,8.8235,8.8323,8.797,8.8059,13671.0
2017-08-09 14:00:00,9.98,9.99,9.96,9.97,26097.0,8.797,8.8059,8.7794,8.7882,26097.0
2017-08-09 14:10:00,9.97,9.97,9.95,9.95,16180.0,8.7882,8.7882,8.7706,8.7706,16180.0
2017-08-09 14:20:00,9.96,9.97,9.94,9.94,31619.0,8.7794,8.7882,8.7618,8.7618,31619.0
2017-08-09 14:30:00,9.95,9.96,9.9,9.91,41076.0,8.7706,8.7794,8.7265,8.7353,41076.0
2017-08-09 14:40:00,9.9,9.94,9.88,9.94,104015.0,8.7265,8.7618,8.7089,8.7618,104015.0
2017-08-09 14:50:00,9.94,9.96,9.93,9.93,59136.0,8.7618,8.7794,8.753,8.753,59136.0
2017-08-09 15:00:00,9.93,9.97,9.93,9.97,66173.0,8.753,8.7882,8.753,8.7882,66173.0
2017-08-09 15:10:00,9.97,9.98,9.95,9.96,34132.0,8.7882,8.797,8.7706,8.7794,34132.0
2017-08-09 15:20:00,9.96,10.0,9.93,10.0,76727.0,8.7794,8.8147,8.753,8.8147,76727.0
2017-08-09 15:30:00,10.0,10.04,9.98,10.04,71271.0,8.8147,8.8499,8.797,8.8499,71271.0
2017-08-09 15:40:00,10.04,10.1,10.03,10.06,145716.0,8.8499,8.9028,8.8411,8.8676,145716.0
2017-08-09 15:50:00,10.05,10.08,10.05,10.07,122689.0,8.8587,8.8852,8.8587,8.8764,122689.0
2017-08-10 09:30:00,9.95,9.98,9.8,9.86,85994.0,8.7706,8.797,8.6384,8.6913,85994.0
2017-08-10 09:40:00,9.88,9.91,9.84,9.87,55749.0,8.7089,8.7353,8.6736,8.7001,55749.0
2017-08-10 09:50:00,9.88,9.92,9.83,9.83,40857.0,8.7089,8.7442,8.6648,8.6648,40857.0
2017-08-10 10:00:00,9.84,9.84,9.79,9.82,40122.0,8.6736,8.6736,8.6296,8.656,40122.0
2017-08-10 10:10:00,9.83,9.84,9.8,9.83,45416.0,8.6648,8.6736,8.6384,8.6648,45416.0
2017-08-10 10:20:00,9.83,9.84,9.78,9.82,45260.0,8.6648,8.6736,8.6207,8.656,45260.0
2017-08-10 10:30:00,9.83,9.83,9.76,9.77,87734.0,8.6648,8.6648,8.6031,8.6119,87734.0
2017-08-10 10:40:00,9.77,9.79,9.76,9.79,61330.0,8.6119,8.6296,8.6031,8.6296,61330.0
2017-08-10 10:50:00,9.78,9.8,9.77,9.78,41207.0,8.6207,8.6384,8.6119,8.6207,41207.0
2017-08-10 11:00:00,9.79,9.79,9.72,9.74,68895.0,8.6296,8.6296,8.5679,8.5855,68895.0
2017-08-10 11:10:00,9.73,9.74,9.68,9.69,78631.0,8.5767,8.5855,8.5326,8.5414,78631.0
2017-08-10 11:20:00,9.69,9.77,9.68,9.75,75283.0,8.5414,8.6119,8.5326,8.5943,75283.0
2017-08-10 11:30:00,9.75,9.76,9.72,9.75,29127.0,8.5943,8.6031,8.5679,8.5943,29127.0
2017-08-10 11:40:00,9.75,9.8,9.73,9.79,47484.0,8.5943,8.6384,8.5767,8.6296,47484.0
2017-08-10 11:50:00,9.79,9.85,9.79,9.84,60174.0,8.6296,8.6824,8.6296,8.6736,60174.0
2017-08-10 12:00:00,9.84,9.84,9.79,9.8,17046.0,8.6736,8.6736,8.6296,8.6384,17046.0
2017-08-10 12:10:00,9.8,9.82,9.78,9.8,93710.0,8.6384,8.656,8.6207,8.6384,93710.0
2017-08-10 12:20:00,9.8,9.83,9.79,9.83,21759.0,8.6384,8.6648,8.6296,8.6648,21759.0
2017-08-10 12:30:00,9.83,9.84,9.82,9.83,30770.0,8.6648,8.6736,8.656,8.6648,30770.0
2017-08-10 12:40:00,9.83,9.84,9.8,9.8,22475.0,8.6648,8.6736,8.6384,8.6384,22475.0
2017-08-10 12:50:00,9.81,9.81,9.76,9.8,46375.0,8.6472,8.6472,8.6031,8.6384,46375.0
2017-08-10 13:00:00,9.8,9.84,9.8,9.82,19645.0,8.6384,8.6736,8.6384,8.656,19645.0
2017-08-10 13:10:00,9.83,9.83,9.8,9.81,13770.0,8.6648,8.6648,8.6384,8.6472,13770.0
2017-08-10 13:20:00,9.8,9.83,9.8,9.82,13689.0,8.6384,8.6648,8.6384,8.656,13689.0
2017-08-10 13:30:00,9.82,9.84,9.8,9.83,36504.0,8.656,8.6736,8.6384,8.6648,36504.0
2017-08-10 13:40:00,9.83,9.84,9.78,9.79,67059.0,8.6648,8.6736,8.6207,8.6296,67059.0
2017-08-10 13:50:00,9.79,9.8,9.77,9.79,26203.0,8.6296,8.6384,8.6119,8.6296,26203.0
2017-08-10 14:00:00,9.78,9.83,9.76,9.83,44705.0,8.6207,8.6648,8.6031,8.6648,44705.0
2017-08-10 14:10:00,9.83,9.88,9.82,9.88,33055.0,8.6648,8.7089,8.656,8.7089,33055.0
2017-08-10 14:20:00,9.88,9.9,9.84,9.86,30207.0,8.7089,8.7265,8.6736,8.6913,30207.0
2017-08-10 14:30:00,9.86,9.88,9.84,9.85,44616.0,8.6913,8.7089,8.6736,8.6824,44616.0
2017-08-10 14:40:00,9.85,9.88,9.84,9.88,33300.0,8.6824,8.7089,8.6736,8.7089,33300.0
2017-08-10 14:50:00,9.88,9.88,9.83,9.84,41722.0,8.7089,8.7089,8.6648,8.6736,41722.0
2017-08-10 15:00:00,9.84,9.85,9.82,9.85,62324.0,8.6736,8.6824,8.656,8.6824,62324.0
2017-08-10 15:10:00,9.84,9.86,9.82,9.84,57353.0,8.6736,8.6913,8.656,8.6736,57353.0
2017-08-10 15:20:00,9.84,9.87,9.83,9.85,69996.0,8.6736,8.7001,8.6648,8.6824,69996.0
2017-08-10 15:30:00,9.85,9.88,9.81,9.83,143640.0,8.6824,8.7089,8.6472,8.6648,143640.0
2017-08-10 15:40:00,9.83,9.86,9.77,9.78,250855.0,8.6648,8.6913,8.6119,8.6207,250855.0
2017-08-10 15:50:00,9.77,9.81,9.77,9.78,210104.0,8.6119,8.6472,8.6119,8.6207,210104.0
2017-08-11 09:30:00,9.7,9.9,9.64,9.8,297186.0,8.5502,8.7265,8.4973,8.6384,297186.0
2017-08-11 09:40:00,9.81,9.88,9.77,9.8,100579.0,8.6472,8.7089,8.6119,8.6384,100579.0
2017-08-11 09:50:00,9.8,9.81,9.72,9.74,97942.0,8.6384,8.6472,8.5679,8.5855,97942.0
2017-08-11 10:00:00,9.74,9.85,9.72,9.82,67776.0,8.5855,8.6824,8.5679,8.656,67776.0
2017-08-11 10:10:00,9.83,9.84,9.78,9.79,38522.0,8.6648,8.6736,8.6207,8.6296,38522.0
2017-08-11 10:20:00,9.78,9.79,9.76,9.76,21380.0,8.6207,8.6296,8.6031,8.6031,21380.0
2017-08-11 10:30:00,9.77,9.77,9.72,9.75,39697.0,8.6119,8.6119,8.5679,8.5943,39697.0
2017-08-11 10:40:00,9.75,9.77,9.73,9.73,16871.0,8.5943,8.6119,8.5767,8.5767,16871.0
2017-08-11 10:50:00,9.73,9.77,9.73,9.75,22510.0,8.5767,8.6119,8.5767,8.5943,22510.0
2017-08-11 11:00:00,9.75,9.76,9.72,9.73,49753.0,8.5943,8.6031,8.5679,8.5767,49753.0
2017-08-11 11:10:00,9.72,9.75,9.71,9.71,20740.0,8.5679,8.5943,8.559,8.559,20740.0
2017-08-11 11:20:00,9.71,9.74,9.7,9.71,52318.0,8.559,8.5855,8.5502,8.559,52318.0
2017-08-11 11:30:00,9.72,9.75,9.71,9.74,21842.0,8.5679,8.5943,8.559,8.5855,21842.0
2017-08-11 11:40:00,9.74,9.79,9.73,9.79,32904.0,8.5855,8.6296,8.5767,8.6296,32904.0
2017-08-11 11:50:00,9.79,9.8,9.74,9.75,29859.0,8.6296,8.6384,8.5855,8.5943,29859.0
2017-08-11 12:00:00,9.75,9.79,9.74,9.78,21924.0,8.5943,8.6296,8.5855,8.6207,21924.0
2017-08-11 12:10:00,9.78,9.79,9.74,9.75,19696.0,8.6207,8.6296,8.5855,8.5943,19696.0
2017-08-11 12:20:00,9.76,9.79,9.75,9.79,23103.0,8.6031,8.6296,8.5943,8.6296,23103.0
2017-08-11 12:30:00,9.78,9.78,9.73,9.75,87005.0,8.6207,8.6207,8.5767,8.5943,87005.0
2017-08-11 12:40:00,9.75,9.77,9.73,9.74,49907.0,8.5943,8.6119,8.5767,8.5855,49907.0
2017-08-11 12:50:00,9.75,9.77,9.74,9.76,35309.0,8.5943,8.6119,8.5855,8.6031,35309.0
2017-08-11 13:00:00,9.76,9.8,9.76,9.79,9085.0,8.6031,8.6384,8.6031,8.6296,9085.0
2017-08-11 13:10:00,9.79,9.81,9.78,9.81,13810.0,8.6296,8.6472,8.6207,8.6472,13810.0
2017-08-11 13:20:00,9.8,9.81,9.78,9.8,15772.0,8.6384,8.6472,8.6207,8.6384,15772.0
2017-08-11 13:30:00,9.8,9.82,9.79,9.79,13113.0,8.6384,8.656,8.6296,8.6296,13113.0
2017-08-11 13:40:00,9.79,9.8,9.78,9.79,12100.0,8.6296,8.6384,8.6207,8.6296,12100.0
2017-08-11 13:50:00,9.79,9.8,9.77,9.79,20387.0,8.6296,8.6384,8.6119,8.6296,20387.0
2017-08-11 14:00:00,9.79,9.82,9.77,9.77,36493.0,8.6296,8.656,8.6119,8.6119,36493.0
2017-08-11 14:10:00,9.77,9.77,9.75,9.77,35568.0,8.6119,8.6119,8.5943,8.6119,35568.0
2017-08-11 14:20:00,9.78,9.79,9.76,9.77,32135.0,8.6207,8.6296,8.6031,8.6119,32135.0
2017-08-11 14:30:00,9.77,9.78,9.75,9.76,91342.0,8.6119,8.6207,8.5943,8.6031,91342.0
2017-08-11 14:40:00,9.76,9.78,9.75,9.77,27319.0,8.6031,8.6207,8.5943,8.6119,27319.0
2017-08-11 14:50:00,9.77,9.79,9.75,9.77,70954.0,8.6119,8.6296,8.5943,8.6119,70954.0
2017-08-11 15:00:00,9.78,9.79,9.77,9.77,16672.0,8.6207,8.6296,8.6119,8.6119,16672.0
2017-08-11 15:10:00,9.77,9.79,9.77,9.79,31927.0,8.6119,8.6296,8.6119,8.6296,31927.0
2017-08-11 15:20:00,9.79,9.87,9.78,9.86,85296.0,8.6296,8.7001,8.6207,8.6913,85296.0
2017-08-11 15:30:00,9.86,9.89,9.86,9.88,56131.0,8.6913,8.7177,8.6913,8.7089,56131.0
2017-08-11 15:40:00,9.88,9.89,9.8,9.8,228064.0,8.7089,8.7177,8.6384,8.6384,228064.0
2017-08-11 15:50:00,9.8,9.84,9.75,9.83,378977.0,8.6384,8.6736,8.5943,8.6648,378977.0
2017-08-14 09:30:00,9.91,9.91,9.79,9.86,48598.0,8.7353,8.7353,8.6296,8.6913,48598.0
2017-08-14 09:40:00,9.86,9.91,9.83,9.91,51583.0,8.6913,8.7353,8.6648,8.7353,51583.0
2017-08-14 09:50:00,9.9,9.9,9.85,9.85,65984.0,8.7265,8.7265,8.6824,8.6824,65984.0
2017-08-14 10:00:00,9.86,9.88,9.84,9.85,40776.0,8.6913,8.7089,8.6736,8.6824,40776.0
2017-08-14 10:10:00,9.85,9.85,9.82,9.84,35963.0,8.6824,8.6824,8.656,8.6736,35963.0
2017-08-14 10:20:00,9.84,9.86,9.82,9.83,29289.0,8.6736,8.6913,8.656,8.6648,29289.0
2017-08-14 10:30:00,9.83,9.84,9.82,9.84,16271.0,8.6648,8.6736,8.656,8.6736,16271.0
2017-08-14 10:40:00,9.84,9.89,9.83,9.88,47437.0,8.6736,8.7177,8.6648,8.7089,47437.0
2017-08-14 10:50:00,9.88,9.89,9.83,9.84,18148.0,8.7089,8.7177,8.6648,8.6736,18148.0
2017-08-14 11:00:00,9.84,9.86,9.83,9.85,18278.0,8.6736,8.6913,8.6648,8.6824,18278.0
2017-08-14 11:10:00,9.85,9.86,9.84,9.85,14177.0,8.6824,8.6913,8.6736,8.6824,14177.0
2017-08-14 11:20:00,9.85,9.85,9.84,9.85,18538.0,8.6824,8.6824,8.6736,8.6824,18538.0
2017-08-14 11:30:00,9.85,9.86,9.83,9.84,24422.0,8.6824,8.6913,8.6648,8.6736,24422.0
2017-08-14 11:40:00,9.84,9.85,9.83,9.84,28052.0,8.6736,8.6824,8.6648,8.6736,28052.0
2017-08-14 11:50:00,9.84,9.85,9.82,9.85,22390.0,8.6736,8.6824,8.656,8.6824,22390.0
2017-08-14 12:00:00,9.85,9.86,9.83,9.83,22332.0,8.6824,8.6913,8.6648,8.6648,22332.0
2017-08-14 12:10:00,9.83,9.83,9.8,9.81,19185.0,8.6648,8.6648,8.6384,8.6472,19185.0
2017-08-14 12:20:00,9.81,9.82,9.79,9.79,27346.0,8.6472,8.656,8.6296,8.6296,27346.0
2017-08-14 12:30:00,9.79,9.8,9.78,9.79,13790.0,8.6296,8.6384,8.6207,8.6296,13790.0
2017-08-14 12:40:00,9.79,9.81,9.78,9.8,15828.0,8.6296,8.6472,8.6207,8.6384,15828.0
2017-08-14 12:50:00,9.8,9.8,9.76,9.77,11450.0,8.6384,8.6384,8.6031,8.6119,11450.0
2017-08-14 13:00:00,9.77,9.78,9.75,9.78,23064.0,8.6119,8.6207,8.5943,8.6207,23064.0
2017-08-14 13:10:00,9.78,9.78,9.74,9.74,18998.0,8.6207,8.6207,8.5855,8.5855,18998.0
2017-08-14 13:20:00,9.75,9.75,9.71,9.74,29406.0,8.5943,8.5943,8.559,8.5855,29406.0
2017-08-14 13:30:00,9.74,9.74,9.72,9.72,18300.0,8.5855,8.5855,8.5679,8.5679,18300.0
2017-08-14 13:40:00,9.72,9.73,9.69,9.72,21376.0,8.5679,8.5767,8.5414,8.5679,21376.0
2017-08-14 13:50:00,9.72,9.73,9.7,9.71,23481.0,8.5679,8.5767,8.5502,8.559,23481.0
2017-08-14 14:00:00,9.71,9.75,9.7,9.74,29589.0,8.559,8.5943,8.5502,8.5855,29589.0
2017-08-14 14:10:00,9.74,9.74,9.69,9.7,18891.0,8.5855,8.5855,8.5414,8.5502,18891.0
2017-08-14 14:20:00,9.7,9.72,9.69,9.69,22726.0,8.5502,8.5679,8.5414,8.5414,22726.0
2017-08-14 14:30:00,9.69,9.72,9.68,9.71,24020.0,8.5414,8.5679,8.5326,8.559,24020.0
2017-08-14 14:40:00,9.71,9.71,9.68,9.69,23902.0,8.559,8.559,8.5326,8.5414,23902.0
2017-08-14 14:50:00,9.68,9.7,9.68,9.68,19193.0,8.5326,8.5502,8.5326,8.5326,19193.0
2017-08-14 15:00:00,9.68,9.71,9.68,9.68,30331.0,8.5326,8.559,8.5326,8.5326,30331.0
2017-08-14 15:10:00,9.69,9.7,9.67,9.7,27740.0,8.5414,8.5502,8.5238,8.5502,27740.0
2017-08-14 15:20:00,9.69,9.73,9.69,9.72,52061.0,8.5414,8.5767,8.5414,8.5679,52061.0
2017-08-14 15:30:00,9.72,9.74,9.7,9.7,46372.0,8.5679,8.5855,8.5502,8.5502,46372.0
2017-08-14 15:40:00,9.71,9.72,9.69,9.72,96652.0,8.559,8.5679,8.5414,8.5679,96652.0
2017-08-14 15:50:00,9.72,9.73,9.7,9.7,156428.0,8.5679,8.5767,8.5502,8.5502,156428.0
2017-08-15 09:30:00,9.64,9.67,9.35,9.41,151622.0,8.4973,8.5238,8.2417,8.2946,151622.0
2017-08-15 09:40:00,9.42,9.47,9.32,9.34,69534.0,8.3034,8.3475,8.2153,8.2329,69534.0
2017-08-15 09:50:00,9.35,9.37,9.28,9.31,74011.0,8.2417,8.2593,8.18,8.2065,74011.0
2017-08-15 10:00:00,9.32,9.32,9.25,9.26,178723.0,8.2153,8.2153,8.1536,8.1624,178723.0
2017-08-15 10:10:00,9.26,9.26,9.22,9.25,104951.0,8.1624,8.1624,8.1271,8.1536,104951.0
2017-08-15 10:20:00,9.25,9.26,9.15,9.16,153817.0,8.1536,8.1624,8.0654,8.0742,153817.0
2017-08-15 10:30:00,9.16,9.16,9.12,9.13,112731.0,8.0742,8.0742,8.039,8.0478,112731.0
2017-08-15 10:40:00,9.13,9.2,9.13,9.19,75547.0,8.0478,8.1095,8.0478,8.1007,75547.0
2017-08-15 10:50:00,9.2,9.26,9.19,9.24,162865.0,8.1095,8.1624,8.1007,8.1448,162865.0
2017-08-15 11:00:00,9.23,9.3,9.22,9.29,79303.0,8.1359,8.1976,8.1271,8.1888,79303.0
2017-08-15 11:10:00,9.3,9.31,9.26,9.27,139702.0,8.1976,8.2065,8.1624,8.1712,139702.0
2017-08-15 11:20:00,9.27,9.31,9.27,9.3,70293.0,8.1712,8.2065,8.1712,8.1976,70293.0
2017-08-15 11:30:00,9.31,9.32,9.3,9.32,39926.0,8.2065,8.2153,8.1976,8.2153,39926.0
2017-08-15 11:40:00,9.31,9.31,9.26,9.28,59364.0,8.2065,8.2065,8.1624,8.18,59364.0
2017-08-15 11:50:00,9.29,9.31,9.28,9.3,20582.0,8.1888,8.2065,8.18,8.1976,20582.0
2017-08-15 12:00:00,9.31,9.33,9.31,9.33,32575.0,8.2065,8.2241,8.2065,8.2241,32575.0
2017-08-15 12:10:00,9.34,9.35,9.32,9.34,32120.0,8.2329,8.2417,8.2153,8.2329,32120.0
2017-08-15 12:20:00,9.34,9.35,9.31,9.32,41319.0,8.2329,8.2417,8.2065,8.2153,41319.0
2017-08-15 12:30:00,9.33,9.33,9.32,9.32,13709.0,8.2241,8.2241,8.2153,8.2153,13709.0
2017-08-15 12:40:00,9.32,9.35,9.31,9.35,56100.0,8.2153,8.2417,8.2065,8.2417,56100.0
2017-08-15 12:50:00,9.35,9.36,9.34,9.36,18811.0,8.2417,8.2505,8.2329,8.2505,18811.0
2017-08-15 13:00:00,9.35,9.36,9.34,9.35,37044.0,8.2417,8.2505,8.2329,8.2417,37044.0
2017-08-15 13:10:00,9.35,9.37,9.35,9.36,15900.0,8.2417,8.2593,8.2417,8.2505,15900.0
2017-08-15 13:20:00,9.35,9.36,9.29,9.32,99027.0,8.2417,8.2505,8.1888,8.2153,99027.0
2017-08-15 13:30:00,9.31,9.35,9.31,9.33,67318.0,8.2065,8.2417,8.2065,8.2241,67318.0
2017-08-15 13:40:00,9.33,9.34,9.31,9.33,44890.0,8.2241,8.2329,8.2065,8.2241,44890.0
2017-08-15 13:50:00,9.33,9.36,9.32,9.35,27724.0,8.2241,8.2505,8.2153,8.2417,27724.0
2017-08-15 14:00:00,9.34,9.37,9.33,9.34,39203.0,8.2329,8.2593,8.2241,8.2329,39203.0
2017-08-15 14:10:00,9.33,9.34,9.32,9.33,27387.0,8.2241,8.2329,8.2153,8.2241,27387.0
2017-08-15 14:20:00,9.33,9.39,9.32,9.39,126058.0,8.2241,8.277,8.2153,8.277,126058.0
2017-08-15 14:30:00,9.39,9.42,9.38,9.4,48484.0,8.277,8.3034,8.2682,8.2858,48484.0
2017-08-15 14:40:00,9.41,9.41,9.37,9.38,31430.0,8.2946,8.2946,8.2593,8.2682,31430.0
2017-08-15 14:50:00,9.37,9.38,9.35,9.36,15814.0,8.2593,8.2682,8.2417,8.2505,15814.0
2017-08-15 15:00:00,9.36,9.37,9.36,9.37,24548.0,8.2505,8.2593,8.2505,8.2593,24548.0
2017-08-15 15:10:00,9.37,9.38,9.36,9.38,30855.0,8.2593,8.2682,8.2505,8.2682,30855.0
2017-08-15 15:20:00,9.37,9.43,9.37,9.41,96204.0,8.2593,8.3122,8.2593,8.2946,96204.0
2017-08-15 15:30:00,9.41,9.42,9.4,9.41,19301.0,8.2946,8.3034,8.2858,8.2946,19301.0
2017-08-15 15:40:00,9.41,9.42,9.39,9.39,117321.0,8.2946,8.3034,8.277,8.277,117321.0
2017-08-15 15:50:00,9.39,9.41,9.36,9.37,197949.0,8.277,8.2946,8.2505,8.2593,197949.0
2017-08-16 09:30:00,9.58,9.75,9.58,9.62,141634.0,8.4445,8.5943,8.4445,8.4797,141634.0
2017-08-16 09:40:00,9.62,9.63,9.56,9.57,74457.0,8.4797,8.4885,8.4268,8.4356,74457.0
2017-08-16 09:50:00,9.57,9.57,9.51,9.52,45076.0,8.4356,8.4356,8.3827,8.3916,45076.0
2017-08-16 10:00:00,9.52,9.63,9.52,9.61,66681.0,8.3916,8.4885,8.3916,8.4709,66681.0
2017-08-16 10:10:00,9.61,9.63,9.59,9.63,31536.0,8.4709,8.4885,8.4533,8.4885,31536.0
2017-08-16 10:20:00,9.62,9.64,9.61,9.61,127215.0,8.4797,8.4973,8.4709,8.4709,127215.0
2017-08-16 10:30:00,9.62,9.67,9.62,9.67,53187.0,8.4797,8.5238,8.4797,8.5238,53187.0
2017-08-16 10:40:00,9.67,9.69,9.63,9.63,60087.0,8.5238,8.5414,8.4885,8.4885,60087.0
2017-08-16 10:50:00,9.64,9.65,9.59,9.6,20882.0,8.4973,8.5062,8.4533,8.4621,20882.0
2017-08-16 11:00:00,9.6,9.6,9.55,9.56,50894.0,8.4621,8.4621,8.418,8.4268,50894.0
2017-08-16 11:10:00,9.56,9.62,9.55,9.6,74484.0,8.4268,8.4797,8.418,8.4621,74484.0
2017-08-16 11:20:00,9.59,9.6,9.54,9.56,32716.0,8.4533,8.4621,8.4092,8.4268,32716.0
2017-08-16 11:30:00,9.57,9.6,9.57,9.6,17548.0,8.4356,8.4621,8.4356,8.4621,17548.0
2017-08-16 11:40:00,9.6,9.62,9.58,9.59,29229.0,8.4621,8.4797,8.4445,8.4533,29229.0
2017-08-16 11:50:00,9.6,9.62,9.59,9.61,19335.0,8.4621,8.4797,8.4533,8.4709,19335.0
2017-08-16 12:00:00,9.61,9.63,9.59,9.6,30568.0,8.4709,8.4885,8.4533,8.4621,30568.0
2017-08-16 12:10:00,9.6,9.61,9.58,9.61,16976.0,8.4621,8.4709,8.4445,8.4709,16976.0
2017-08-16 12:20:00,9.61,9.61,9.58,9.59,26605.0,8.4709,8.4709,8.4445,8.4533,26605.0
2017-08-16 12:30:00,9.59,9.6,9.55,9.55,25086.0,8.4533,8.4621,8.418,8.418,25086.0
2017-08-16 12:40:00,9.55,9.56,9.53,9.55,21818.0,8.418,8.4268,8.4004,8.418,21818.0
2017-08-16 12:50:00,9.55,9.56,9.52,9.54,28109.0,8.418,8.4268,8.3916,8.4092,28109.0
2017-08-16 13:00:00,9.54,9.58,9.54,9.58,27046.0,8.4092,8.4445,8.4092,8.4445,27046.0
2017-08-16 13:10:00,9.58,9.58,9.54,9.55,30345.0,8.4445,8.4445,8.4092,8.418,30345.0
2017-08-16 13:20:00,9.55,9.59,9.54,9.59,38263.0,8.418,8.4533,8.4092,8.4533,38263.0
2017-08-16 13:30:00,9.58,9.6,9.57,9.58,15691.0,8.4445,8.4621,8.4356,8.4445,15691.0
2017-08-16 13:40:00,9.57,9.59,9.56,9.59,31402.0,8.4356,8.4533,8.4268,8.4533,31402.0
2017-08-16 13:50:00,9.58,9.6,9.57,9.57,40559.0,8.4445,8.4621,8.4356,8.4356,40559.0
2017-08-16 14:00:00,9.58,9.65,9.54,9.61,106076.0,8.4445,8.5062,8.4092,8.4709,106076.0
2017-08-16 14:10:00,9.61,9.64,9.59,9.62,44146.0,8.4709,8.4973,8.4533,8.4797,44146.0
2017-08-16 14:20:00,9.61,9.63,9.61,9.62,30118.0,8.4709,8.4885,8.4709,8.4797,30118.0
2017-08-16 14:30:00,9.61,9.62,9.6,9.6,20315.0,8.4709,8.4797,8.4621,8.4621,20315.0
2017-08-16 14:40:00,9.61,9.61,9.59,9.61,26246.0,8.4709,8.4709,8.4533,8.4709,26246.0
2017-08-16 14:50:00,9.6,9.62,9.6,9.62,16502.0,8.4621,8.4797,8.4621,8.4797,16502.0
2017-08-16 15:00:00,9.62,9.63,9.61,9.62,40672.0,8.4797,8.4885,8.4709,8.4797,40672.0
2017-08-16 15:10:00,9.62,9.62,9.61,9.61,18170.0,8.4797,8.4797,8.4709,8.4709,18170.0
2017-08-16 15:20:00,9.62,9.65,9.61,9.63,63087.0,8.4797,8.5062,8.4709,8.4885,63087.0
2017-08-16 15:30:00,9.63,9.63,9.56,9.57,100139.0,8.4885,8.4885,8.4268,8.4356,100139.0
2017-08-16 15:40:00,9.56,9.59,9.56,9.57,114419.0,8.4268,8.4533,8.4268,8.4356,114419.0
2017-08-16 15:50:00,9.57,9.6,9.56,9.57,257048.0,8.4356,8.4621,8.4268,8.4356,257048.0
2017-08-17 09:30:00,9.48,9.55,9.35,9.51,95133.0,8.3563,8.418,8.2417,8.3827,95133.0
2017-08-17 09:40:00,9.51,9.56,9.5,9.53,50182.0,8.3827,8.4268,8.3739,8.4004,50182.0
2017-08-17 09:50:00,9.53,9.59,9.52,9.54,70470.0,8.4004,8.4533,8.3916,8.4092,70470.0
2017-08-17 10:00:00,9.53,9.6,9.53,9.59,90492.0,8.4004,8.4621,8.4004,8.4533,90492.0
2017-08-17 10:10:00,9.59,9.6,9.48,9.5,34291.0,8.4533,8.4621,8.3563,8.3739,34291.0
2017-08-17 10:20:00,9.49,9.61,9.48,9.59,55238.0,8.3651,8.4709,8.3563,8.4533,55238.0
2017-08-17 10:30:00,9.59,9.63,9.57,9.6,36503.0,8.4533,8.4885,8.4356,8.4621,36503.0
2017-08-17 10:40:00,9.58,9.59,9.55,9.58,14066.0,8.4445,8.4533,8.418,8.4445,14066.0
2017-08-17 10:50:00,9.59,9.62,9.57,9.61,25443.0,8.4533,8.4797,8.4356,8.4709,25443.0
2017-08-17 11:00:00,9.61,9.62,9.58,9.59,17492.0,8.4709,8.4797,8.4445,8.4533,17492.0
2017-08-17 11:10:00,9.6,9.6,9.56,9.57,14198.0,8.4621,8.4621,8.4268,8.4356,14198.0
2017-08-17 11:20:00,9.57,9.61,9.57,9.6,20979.0,8.4356,8.4709,8.4356,8.4621,20979.0
2017-08-17 11:30:00,9.6,9.64,9.59,9.64,27342.0,8.4621,8.4973,8.4533,8.4973,27342.0
2017-08-17 11:40:00,9.64,9.65,9.61,9.62,24781.0,8.4973,8.5062,8.4709,8.4797,24781.0
2017-08-17 11:50:00,9.61,9.64,9.6,9.63,16080.0,8.4709,8.4973,8.4621,8.4885,16080.0
2017-08-17 12:00:00,9.64,9.66,9.63,9.64,30052.0,8.4973,8.515,8.4885,8.4973,30052.0
2017-08-17 12:10:00,9.63,9.64,9.62,9.63,10822.0,8.4885,8.4973,8.4797,8.4885,10822.0
2017-08-17 12:20:00,9.62,9.65,9.61,9.64,16845.0,8.4797,8.5062,8.4709,8.4973,16845.0
2017-08-17 12:30:00,9.65,9.66,9.63,9.65,11062.0,8.5062,8.515,8.4885,8.5062,11062.0
2017-08-17 12:40:00,9.64,9.66,9.63,9.64,13900.0,8.4973,8.515,8.4885,8.4973,13900.0
2017-08-17 12:50:00,9.64,9.66,9.63,9.66,15610.0,8.4973,8.515,8.4885,8.515,15610.0
2017-08-17 13:00:00,9.65,9.66,9.62,9.63,17284.0,8.5062,8.515,8.4797,8.4885,17284.0
2017-08-17 13:10:00,9.63,9.63,9.6,9.63,14336.0,8.4885,8.4885,8.4621,8.4885,14336.0
2017-08-17 13:20:00,9.63,9.65,9.61,9.62,18216.0,8.4885,8.5062,8.4709,8.4797,18216.0
2017-08-17 13:30:00,9.62,9.62,9.6,9.61,10363.0,8.4797,8.4797,8.4621,8.4709,10363.0
2017-08-17 13:40:00,9.6,9.63,9.58,9.62,21809.0,8.4621,8.4885,8.4445,8.4797,21809.0
2017-08-17 13:50:00,9.61,9.65,9.6,9.63,17141.0,8.4709,8.5062,8.4621,8.4885,17141.0
2017-08-17 14:00:00,9.63,9.64,9.61,9.62,20541.0,8.4885,8.4973,8.4709,8.4797,20541.0
2017-08-17 14:10:00,9.62,9.63,9.61,9.61,28030.0,8.4797,8.4885,8.4709,8.4709,28030.0
2017-08-17 14:20:00,9.61,9.62,9.6,9.6,11274.0,8.4709,8.4797,8.4621,8.4621,11274.0
2017-08-17 14:30:00,9.6,9.63,9.57,9.62,33104.0,8.4621,8.4885,8.4356,8.4797,33104.0
2017-08-17 14:40:00,9.62,9.65,9.62,9.62,14383.0,8.4797,8.5062,8.4797,8.4797,14383.0
2017-08-17 14:50:00,9.62,9.62,9.58,9.58,50857.0,8.4797,8.4797,8.4445,8.4445,50857.0
2017-08-17 15:00:00,9.59,9.59,9.54,9.55,28722.0,8.4533,8.4533,8.4092,8.418,28722.0
2017-08-17 15:10:00,9.55,9.57,9.53,9.54,36313.0,8.418,8.4356,8.4004,8.4092,36313.0
2017-08-17 15:20:00,9.55,9.56,9.51,9.52,30933.0,8.418,8.4268,8.3827,8.3916,30933.0
2017-08-17 15:30:00,9.52,9.52,9.48,9.5,98197.0,8.3916,8.3916,8.3563,8.3739,98197.0
2017-08-17 15:40:00,9.5,9.52,9.49,9.51,104040.0,8.3739,8.3916,8.3651,8.3827,104040.0
2017-08-17 15:50:00,9.5,9.53,9.49,9.5,144006.0,8.3739,8.4004,8.3651,8.3739,144006.0
2017-08-18 09:30:00,9.43,9.54,9.4,9.44,88754.0,8.3122,8.4092,8.2858,8.321,88754.0
2017-08-18 09:40:00,9.44,9.55,9.44,9.53,47957.0,8.321,8.418,8.321,8.4004,47957.0
2017-08-18 09:50:00,9.53,9.53,9.43,9.44,129314.0,8.4004,8.4004,8.3122,8.321,129314.0
2017-08-18 10:00:00,9.43,9.46,9.4,9.4,53873.0,8.3122,8.3387,8.2858,8.2858,53873.0
2017-08-18 10:10:00,9.41,9.41,9.29,9.33,294449.0,8.2946,8.2946,8.1888,8.2241,294449.0
2017-08-18 10:20:00,9.33,9.36,9.32,9.35,53272.0,8.2241,8.2505,8.2153,8.2417,53272.0
2017-08-18 10:30:00,9.35,9.37,9.3,9.35,150399.0,8.2417,8.2593,8.1976,8.2417,150399.0
2017-08-18 10:40:00,9.34,9.45,9.34,9.41,75609.0,8.2329,8.3299,8.2329,8.2946,75609.0
2017-08-18 10:50:00,9.42,9.48,9.41,9.47,36183.0,8.3034,8.3563,8.2946,8.3475,36183.0
2017-08-18 11:00:00,9.47,9.48,9.45,9.45,15617.0,8.3475,8.3563,8.3299,8.3299,15617.0
2017-08-18 11:10:00,9.46,9.5,9.45,9.45,50671.0,8.3387,8.3739,8.3299,8.3299,50671.0
2017-08-18 11:20:00,9.46,9.53,9.45,9.52,48792.0,8.3387,8.4004,8.3299,8.3916,48792.0
2017-08-18 11:30:00,9.52,9.56,9.52,9.56,31194.0,8.3916,8.4268,8.3916,8.4268,31194.0
2017-08-18 11:40:00,9.56,9.58,9.55,9.57,23323.0,8.4268,8.4445,8.418,8.4356,23323.0
2017-08-18 11:50:00,9.58,9.59,9.57,9.58,13936.0,8.4445,8.4533,8.4356,8.4445,13936.0
2017-08-18 12:00:00,9.58,9.6,9.57,9.58,27809.0,8.4445,8.4621,8.4356,8.4445,27809.0
2017-08-18 12:10:00,9.59,9.63,9.59,9.61,38171.0,8.4533,8.4885,8.4533,8.4709,38171.0
2017-08-18 12:20:00,9.61,9.64,9.61,9.62,52947.0,8.4709,8.4973,8.4709,8.4797,52947.0
2017-08-18 12:30:00,9.62,9.66,9.61,9.64,26583.0,8.4797,8.515,8.4709,8.4973,26583.0
2017-08-18 12:40:00,9.65,9.67,9.63,9.66,63940.0,8.5062,8.5238,8.4885,8.515,63940.0
2017-08-18 12:50:00,9.65,9.65,9.6,9.61,57900.0,8.5062,8.5062,8.4621,8.4709,57900.0
2017-08-18 13:00:00,9.62,9.62,9.59,9.6,13884.0,8.4797,8.4797,8.4533,8.4621,13884.0
2017-08-18 13:10:00,9.6,9.61,9.58,9.61,23678.0,8.4621,8.4709,8.4445,8.4709,23678.0
2017-08-18 13:20:00,9.6,9.62,9.58,9.59,15651.0,8.4621,8.4797,8.4445,8.4533,15651.0
2017-08-18 13:30:00,9.59,9.59,9.57,9.58,9640.0,8.4533,8.4533,8.4356,8.4445,9640.0
2017-08-18 13:40:00,9.58,9.6,9.58,9.6,14600.0,8.4445,8.4621,8.4445,8.4621,14600.0
2017-08-18 13:50:00,9.6,9.61,9.59,9.6,9736.0,8.4621,8.4709,8.4533,8.4621,9736.0
2017-08-18 14:00:00,9.61,9.62,9.52,9.56,84839.0,8.4709,8.4797,8.3916,8.4268,84839.0
2017-08-18 14:10:00,9.56,9.58,9.56,9.56,14119.0,8.4268,8.4445,8.4268,8.4268,14119.0
2017-08-18 14:20:00,9.56,9.58,9.56,9.58,13461.0,8.4268,8.4445,8.4268,8.4445,13461.0
2017-08-18 14:30:00,9.58,9.61,9.57,9.58,19979.0,8.4445,8.4709,8.4356,8.4445,19979.0
2017-08-18 14:40:00,9.58,9.6,9.57,9.59,16400.0,8.4445,8.4621,8.4356,8.4533,16400.0
2017-08-18 14:50:00,9.6,9.6,9.59,9.6,15773.0,8.4621,8.4621,8.4533,8.4621,15773.0
2017-08-18 15:00:00,9.61,9.63,9.6,9.63,26176.0,8.4709,8.4885,8.4621,8.4885,26176.0
2017-08-18 15:10:00,9.63,9.64,9.62,9.64,18092.0,8.4885,8.4973,8.4797,8.4973,18092.0
2017-08-18 15:20:00,9.64,9.65,9.61,9.64,60249.0,8.4973,8.5062,8.4709,8.4973,60249.0
2017-08-18 15:30:00,9.64,9.69,9.64,9.68,62146.0,8.4973,8.5414,8.4973,8.5326,62146.0
2017-08-18 15:40:00,9.69,9.69,9.66,9.67,61904.0,8.5414,8.5414,8.515,8.5238,61904.0
2017-08-18 15:50:00,9.67,9.68,9.64,9.65,233231.0,8.5238,8.5326,8.4973,8.5062,233231.0
2017-08-21 09:30:00,9.52,9.59,9.34,9.35,101631.0,8.3916,8.4533,8.2329,8.2417,101631.0
2017-08-21 09:40:00,9.35,9.38,9.25,9.26,188040.0,8.2417,8.2682,8.1536,8.1624,188040.0
2017-08-21 09:50:00,9.25,9.26,9.03,9.04,327789.0,8.1536,8.1624,7.9596,7.9685,327789.0
2017-08-21 10:00:00,9.05,9.12,9.04,9.08,208705.0,7.9773,8.039,7.9685,8.0037,208705.0
2017-08-21 10:10:00,9.08,9.15,9.05,9.14,140739.0,8.0037,8.0654,7.9773,8.0566,140739.0
2017-08-21 10:20:00,9.14,9.15,9.09,9.13,137117.0,8.0566,8.0654,8.0125,8.0478,137117.0
2017-08-21 10:30:00,9.13,9.16,9.11,9.13,149411.0,8.0478,8.0742,8.0302,8.0478,149411.0
2017-08-21 10:40:00,9.13,9.18,9.12,9.15,160074.0,8.0478,8.0919,8.039,8.0654,160074.0
2017-08-21 10:50:00,9.15,9.15,9.08,9.11,223780.0,8.0654,8.0654,8.0037,8.0302,223780.0
2017-08-21 11:00:00,9.11,9.11,9.09,9.09,47599.0,8.0302,8.0302,8.0125,8.0125,47599.0
2017-08-21 11:10:00,9.1,9.25,9.1,9.23,152465.0,8.0213,8.1536,8.0213,8.1359,152465.0
2017-08-21 11:20:00,9.22,9.24,9.2,9.21,37910.0,8.1271,8.1448,8.1095,8.1183,37910.0
2017-08-21 11:30:00,9.21,9.21,9.18,9.2,51327.0,8.1183,8.1183,8.0919,8.1095,51327.0
2017-08-21 11:40:00,9.2,9.27,9.19,9.25,48632.0,8.1095,8.1712,8.1007,8.1536,48632.0
2017-08-21 11:50:00,9.24,9.25,9.22,9.25,38263.0,8.1448,8.1536,8.1271,8.1536,38263.0
2017-08-21 12:00:00,9.25,9.26,9.23,9.24,44895.0,8.1536,8.1624,8.1359,8.1448,44895.0
2017-08-21 12:10:00,9.24,9.25,9.22,9.23,14547.0,8.1448,8.1536,8.1271,8.1359,14547.0
2017-08-21 12:20:00,9.23,9.26,9.22,9.25,38582.0,8.1359,8.1624,8.1271,8.1536,38582.0
2017-08-21 12:30:00,9.26,9.29,9.25,9.29,33095.0,8.1624,8.1888,8.1536,8.1888,33095.0
2017-08-21 12:40:00,9.29,9.31,9.28,9.28,40402.0,8.1888,8.2065,8.18,8.18,40402.0
2017-08-21 12:50:00,9.29,9.3,9.27,9.27,16276.0,8.1888,8.1976,8.1712,8.1712,16276.0
2017-08-21 13:00:00,9.28,9.28,9.26,9.27,19621.0,8.18,8.18,8.1624,8.1712,19621.0
2017-08-21 13:10:00,9.28,9.34,9.27,9.32,29489.0,8.18,8.2329,8.1712,8.2153,29489.0
2017-08-21 13:20:00,9.32,9.32,9.29,9.3,6995.0,8.2153,8.2153,8.1888,8.1976,6995.0
2017-08-21 13:30:00,9.29,9.31,9.29,9.29,17136.0,8.1888,8.2065,8.1888,8.1888,17136.0
2017-08-21 13:40:00,9.29,9.32,9.29,9.3,22598.0,8.1888,8.2153,8.1888,8.1976,22598.0
2017-08-21 13:50:00,9.3,9.31,9.27,9.29,23414.0,8.1976,8.2065,8.1712,8.1888,23414.0
2017-08-21 14:00:00,9.29,9.3,9.28,9.29,27034.0,8.1888,8.1976,8.18,8.1888,27034.0
2017-08-21 14:10:00,9.3,9.31,9.29,9.3,36958.0,8.1976,8.2065,8.1888,8.1976,36958.0
2017-08-21 14:20:00,9.3,9.35,9.3,9.35,38231.0,8.1976,8.2417,8.1976,8.2417,38231.0
2017-08-21 14:30:00,9.35,9.37,9.34,9.37,36992.0,8.2417,8.2593,8.2329,8.2593,36992.0
2017-08-21 14:40:00,9.37,9.37,9.32,9.33,84130.0,8.2593,8.2593,8.2153,8.2241,84130.0
2017-08-21 14:50:00,9.33,9.35,9.32,9.33,26836.0,8.2241,8.2417,8.2153,8.2241,26836.0
2017-08-21 15:00:00,9.33,9.34,9.32,9.34,49332.0,8.2241,8.2329,8.2153,8.2329,49332.0
2017-08-21 15:10:00,9.34,9.37,9.33,9.36,53168.0,8.2329,8.2593,8.2241,8.2505,53168.0
2017-08-21 15:20:00,9.36,9.37,9.34,9.35,41703.0,8.2505,8.2593,8.2329,8.2417,41703.0
2017-08-21 15:30:00,9.35,9.38,9.34,9.36,123472.0,8.2417,8.2682,8.2329,8.2505,123472.0
2017-08-21 15:40:00,9.36,9.37,9.29,9.3,117250.0,8.2505,8.2593,8.1888,8.1976,117250.0
2017-08-21 15:50:00,9.3,9.31,9.28,9.29,216514.0,8.1976,8.2065,8.18,8.1888,216514.0
2017-08-22 09:30:00,9.38,9.48,9.29,9.33,44993.0,8.2682,8.3563,8.1888,8.2241,44993.0
2017-08-22 09:40:00,9.34,9.42,9.32,9.34,67119.0,8.2329,8.3034,8.2153,8.2329,67119.0
2017-08-22 09:50:00,9.34,9.34,9.31,9.33,57237.0,8.2329,8.2329,8.2065,8.2241,57237.0
2017-08-22 10:00:00,9.33,9.35,9.31,9.32,49485.0,8.2241,8.2417,8.2065,8.2153,49485.0
2017-08-22 10:10:00,9.32,9.32,9.29,9.3,144982.0,8.2153,8.2153,8.1888,8.1976,144982.0
2017-08-22 10:20:00,9.3,9.31,9.25,9.26,174288.0,8.1976,8.2065,8.1536,8.1624,174288.0
2017-08-22 10:30:00,9.25,9.26,9.23,9.26,52703.0,8.1536,8.1624,8.1359,8.1624,52703.0
2017-08-22 10:40:00,9.26,9.3,9.25,9.3,23061.0,8.1624,8.1976,8.1536,8.1976,23061.0
2017-08-22 10:50:00,9.3,9.3,9.29,9.3,44729.0,8.1976,8.1976,8.1888,8.1976,44729.0
2017-08-22 11:00:00,9.29,9.3,9.24,9.26,88949.0,8.1888,8.1976,8.1448,8.1624,88949.0
2017-08-22 11:10:00,9.25,9.27,9.23,9.23,69764.0,8.1536,8.1712,8.1359,8.1359,69764.0
2017-08-22 11:20:00,9.24,9.24,9.22,9.23,37811.0,8.1448,8.1448,8.1271,8.1359,37811.0
2017-08-22 11:30:00,9.22,9.24,9.22,9.24,37522.0,8.1271,8.1448,8.1271,8.1448,37522.0
2017-08-22 11:40:00,9.23,9.35,9.22,9.31,197796.0,8.1359,8.2417,8.1271,8.2065,197796.0
2017-08-22 11:50:00,9.31,9.33,9.28,9.29,93220.0,8.2065,8.2241,8.18,8.1888,93220.0
2017-08-22 12:00:00,9.29,9.32,9.28,9.3,46765.0,8.1888,8.2153,8.18,8.1976,46765.0
2017-08-22 12:10:00,9.29,9.31,9.28,9.29,80686.0,8.1888,8.2065,8.18,8.1888,80686.0
2017-08-22 12:20:00,9.29,9.33,9.29,9.31,42557.0,8.1888,8.2241,8.1888,8.2065,42557.0
2017-08-22 12:30:00,9.32,9.32,9.3,9.3,22800.0,8.2153,8.2153,8.1976,8.1976,22800.0
2017-08-22 12:40:00,9.31,9.31,9.28,9.3,107414.0,8.2065,8.2065,8.18,8.1976,107414.0
2017-08-22 12:50:00,9.3,9.31,9.29,9.3,68146.0,8.1976,8.2065,8.1888,8.1976,68146.0
2017-08-22 13:00:00,9.3,9.31,9.29,9.3,34594.0,8.1976,8.2065,8.1888,8.1976,34594.0
2017-08-22 13:10:00,9.3,9.35,9.29,9.31,77485.0,8.1976,8.2417,8.1888,8.2065,77485.0
2017-08-22 13:20:00,9.31,9.32,9.3,9.31,67551.0,8.2065,8.2153,8.1976,8.2065,67551.0
2017-08-22 13:30:00,9.3,9.32,9.28,9.3,64378.0,8.1976,8.2153,8.18,8.1976,64378.0
2017-08-22 13:40:00,9.3,9.31,9.28,9.28,72732.0,8.1976,8.2065,8.18,8.18,72732.0
2017-08-22 13:50:00,9.28,9.31,9.26,9.3,128162.0,8.18,8.2065,8.1624,8.1976,128162.0
2017-08-22 14:00:00,9.3,9.33,9.29,9.33,50651.0,8.1976,8.2241,8.1888,8.2241,50651.0
2017-08-22 14:10:00,9.33,9.36,9.3,9.32,147986.0,8.2241,8.2505,8.1976,8.2153,147986.0
2017-08-22 14:20:00,9.32,9.33,9.28,9.29,85355.0,8.2153,8.2241,8.18,8.1888,85355.0
2017-08-22 14:30:00,9.29,9.31,9.26,9.28,81259.0,8.1888,8.2065,8.1624,8.18,81259.0
2017-08-22 14:40:00,9.28,9.33,9.28,9.29,96540.0,8.18,8.2241,8.18,8.1888,96540.0
2017-08-22 14:50:00,9.29,9.31,9.29,9.3,149100.0,8.1888,8.2065,8.1888,8.1976,149100.0
2017-08-22 15:00:00,9.3,9.32,9.3,9.32,89165.0,8.1976,8.2153,8.1976,8.2153,89165.0
2017-08-22 15:10:00,9.31,9.32,9.27,9.27,102246.0,8.2065,8.2153,8.1712,8.1712,102246.0
2017-08-22 15:20:00,9.27,9.28,9.22,9.23,152559.0,8.1712,8.18,8.1271,8.1359,152559.0
2017-08-22 15:30:00,9.23,9.24,9.2,9.22,152779.0,8.1359,8.1448,8.1095,8.1271,152779.0
2017-08-22 15:40:00,9.21,9.22,9.19,9.2,278279.0,8.1183,8.1271,8.1007,8.1095,278279.0
2017-08-22 15:50:00,9.19,9.2,9.14,9.14,392435.0,8.1007,8.1095,8.0566,8.0566,392435.0
2017-08-23 09:30:00,9.5,9.5,9.31,9.37,216120.0,8.3739,8.3739,8.2065,8.2593,216120.0
2017-08-23 09:40:00,9.37,9.42,9.36,9.4,258280.0,8.2593,8.3034,8.2505,8.2858,258280.0
2017-08-23 09:50:00,9.39,9.46,9.39,9.46,548775.0,8.277,8.3387,8.277,8.3387,548775.0
2017-08-23 10:00:00,9.46,9.52,9.44,9.49,622192.0,8.3387,8.3916,8.321,8.3651,622192.0
2017-08-23 10:10:00,9.49,9.51,9.4,9.42,333318.0,8.3651,8.3827,8.2858,8.3034,333318.0
2017-08-23 10:20:00,9.41,9.46,9.38,9.46,90743.0,8.2946,8.3387,8.2682,8.3387,90743.0
2017-08-23 10:30:00,9.46,9.48,9.43,9.47,77510.0,8.3387,8.3563,8.3122,8.3475,77510.0
2017-08-23 10:40:00,9.48,9.56,9.47,9.55,172876.0,8.3563,8.4268,8.3475,8.418,172876.0
2017-08-23 10:50:00,9.55,9.56,9.51,9.53,60317.0,8.418,8.4268,8.3827,8.4004,60317.0
2017-08-23 11:00:00,9.53,9.56,9.53,9.56,79423.0,8.4004,8.4268,8.4004,8.4268,79423.0
2017-08-23 11:10:00,9.56,9.56,9.51,9.56,221936.0,8.4268,8.4268,8.3827,8.4268,221936.0
2017-08-23 11:20:00,9.56,9.59,9.55,9.59,49320.0,8.4268,8.4533,8.418,8.4533,49320.0
2017-08-23 11:30:00,9.59,9.65,9.58,9.65,119569.0,8.4533,8.5062,8.4445,8.5062,119569.0
2017-08-23 11:40:00,9.65,9.67,9.63,9.65,75499.0,8.5062,8.5238,8.4885,8.5062,75499.0
2017-08-23 11:50:00,9.65,9.66,9.64,9.65,35497.0,8.5062,8.515,8.4973,8.5062,35497.0
2017-08-23 12:00:00,9.65,9.65,9.63,9.63,37145.0,8.5062,8.5062,8.4885,8.4885,37145.0
2017-08-23 12:10:00,9.64,9.65,9.62,9.62,46232.0,8.4973,8.5062,8.4797,8.4797,46232.0
2017-08-23 12:20:00,9.63,9.64,9.55,9.56,72319.0,8.4885,8.4973,8.418,8.4268,72319.0
2017-08-23 12:30:00,9.55,9.6,9.54,9.6,70265.0,8.418,8.4621,8.4092,8.4621,70265.0
2017-08-23 12:40:00,9.6,9.61,9.58,9.58,89547.0,8.4621,8.4709,8.4445,8.4445,89547.0
2017-08-23 12:50:00,9.59,9.59,9.56,9.57,45292.0,8.4533,8.4533,8.4268,8.4356,45292.0
2017-08-23 13:00:00,9.57,9.6,9.56,9.58,28049.0,8.4356,8.4621,8.4268,8.4445,28049.0
2017-08-23 13:10:00,9.59,9.59,9.54,9.54,46985.0,8.4533,8.4533,8.4092,8.4092,46985.0
2017-08-23 13:20:00,9.54,9.55,9.53,9.53,33300.0,8.4092,8.418,8.4004,8.4004,33300.0
2017-08-23 13:30:00,9.54,9.55,9.53,9.54,22242.0,8.4092,8.418,8.4004,8.4092,22242.0
2017-08-23 13:40:00,9.54,9.57,9.53,9.56,59790.0,8.4092,8.4356,8.4004,8.4268,59790.0
2017-08-23 13:50:00,9.56,9.61,9.56,9.61,137113.0,8.4268,8.4709,8.4268,8.4709,137113.0
2017-08-23 14:00:00,9.61,9.61,9.57,9.59,212962.0,8.4709,8.4709,8.4356,8.4533,212962.0
2017-08-23 14:10:00,9.59,9.62,9.58,9.59,56358.0,8.4533,8.4797,8.4445,8.4533,56358.0
2017-08-23 14:20:00,9.6,9.63,9.59,9.62,90550.0,8.4621,8.4885,8.4533,8.4797,90550.0
2017-08-23 14:30:00,9.63,9.67,9.63,9.66,199115.0,8.4885,8.5238,8.4885,8.515,199115.0
2017-08-23 14:40:00,9.66,9.66,9.61,9.64,82521.0,8.515,8.515,8.4709,8.4973,82521.0
2017-08-23 14:50:00,9.63,9.64,9.59,9.64,118124.0,8.4885,8.4973,8.4533,8.4973,118124.0
2017-08-23 15:00:00,9.64,9.7,9.63,9.7,340720.0,8.4973,8.5502,8.4885,8.5502,340720.0
2017-08-23 15:10:00,9.7,9.73,9.69,9.7,244673.0,8.5502,8.5767,8.5414,8.5502,244673.0
2017-08-23 15:20:00,9.7,9.7,9.62,9.63,111704.0,8.5502,8.5502,8.4797,8.4885,111704.0
2017-08-23 15:30:00,9.63,9.67,9.62,9.63,207670.0,8.4885,8.5238,8.4797,8.4885,207670.0
2017-08-23 15:40:00,9.64,9.7,9.63,9.64,349083.0,8.4973,8.5502,8.4885,8.4973,349083.0
2017-08-23 15:50:00,9.64,9.65,9.56,9.62,599567.0,8.4973,8.5062,8.4268,8.4797,599567.0
2017-08-24 09:30:00,10.82,11.05,10.56,10.97,2028886.0,9.5375,9.7402,9.3083,9.6697,2028886.0
2017-08-24 09:40:00,10.97,11.0,10.73,10.95,960146.0,9.6697,9.6961,9.4581,9.6521,960146.0
2017-08-24 09:50:00,10.96,10.98,10.77,10.87,667000.0,9.6609,9.6785,9.4934,9.5815,667000.0
2017-08-24 10:00:00,10.87,11.17,10.81,11.1,1067501.0,9.5815,9.846,9.5287,9.7843,1067501.0
2017-08-24 10:10:00,11.11,11.13,10.85,10.9,715711.0,9.7931,9.8107,9.5639,9.608,715711.0
2017-08-24 10:20:00,10.91,10.99,10.82,10.91,336803.0,9.6168,9.6873,9.5375,9.6168,336803.0
2017-08-24 10:30:00,10.91,11.04,10.87,11.04,332883.0,9.6168,9.7314,9.5815,9.7314,332883.0
2017-08-24 10:40:00,11.04,11.15,11.0,11.11,501873.0,9.7314,9.8284,9.6961,9.7931,501873.0
2017-08-24 10:50:00,11.12,11.14,10.99,11.03,412766.0,9.8019,9.8195,9.6873,9.7226,412766.0
2017-08-24 11:00:00,11.03,11.08,10.91,10.95,270713.0,9.7226,9.7667,9.6168,9.6521,270713.0
2017-08-24 11:10:00,10.96,11.0,10.93,10.96,203099.0,9.6609,9.6961,9.6344,9.6609,203099.0
2017-08-24 11:20:00,10.96,11.1,10.94,11.06,290054.0,9.6609,9.7843,9.6432,9.749,290054.0
2017-08-24 11:30:00,11.06,11.24,11.06,11.22,591380.0,9.749,9.9077,9.749,9.8901,591380.0
2017-08-24 11:40:00,11.22,11.4,11.17,11.36,806962.0,9.8901,10.0487,9.846,10.0135,806962.0
2017-08-24 11:50:00,11.36,11.44,11.27,11.4,555487.0,10.0135,10.084,9.9341,10.0487,555487.0
2017-08-24 12:00:00,11.4,11.48,11.22,11.22,629898.0,10.0487,10.1192,9.8901,9.8901,629898.0
2017-08-24 12:10:00,11.23,11.3,11.18,11.21,315043.0,9.8989,9.9606,9.8548,9.8812,315043.0
2017-08-24 12:20:00,11.22,11.31,11.18,11.2,533342.0,9.8901,9.9694,9.8548,9.8724,533342.0
2017-08-24 12:30:00,11.2,11.2,11.11,11.11,361840.0,9.8724,9.8724,9.7931,9.7931,361840.0
2017-08-24 12:40:00,11.11,11.12,11.0,11.11,363731.0,9.7931,9.8019,9.6961,9.7931,363731.0
2017-08-24 12:50:00,11.11,11.11,10.95,11.02,349913.0,9.7931,9.7931,9.6521,9.7138,349913.0
2017-08-24 13:00:00,11.02,11.08,11.01,11.07,136218.0,9.7138,9.7667,9.7049,9.7578,136218.0
2017-08-24 13:10:00,11.06,11.07,10.92,10.99,361389.0,9.749,9.7578,9.6256,9.6873,361389.0
2017-08-24 13:20:00,10.99,11.03,10.96,11.03,114561.0,9.6873,9.7226,9.6609,9.7226,114561.0
2017-08-24 13:30:00,11.03,11.15,11.02,11.13,263114.0,9.7226,9.8284,9.7138,9.8107,263114.0
2017-08-24 13:40:00,11.13,11.14,11.07,11.07,130361.0,9.8107,9.8195,9.7578,9.7578,130361.0
2017-08-24 13:50:00,11.07,11.13,10.95,10.98,318153.0,9.7578,9.8107,9.6521,9.6785,318153.0
2017-08-24 14:00:00,10.98,11.04,10.95,11.02,283537.0,9.6785,9.7314,9.6521,9.7138,283537.0
2017-08-24 14:10:00,11.03,11.05,10.95,11.02,239914.0,9.7226,9.7402,9.6521,9.7138,239914.0
2017-08-24 14:20:00,11.03,11.23,11.02,11.21,391096.0,9.7226,9.8989,9.7138,9.8812,391096.0
2017-08-24 14:30:00,11.2,11.36,11.19,11.26,650829.0,9.8724,10.0135,9.8636,9.9253,650829.0
2017-08-24 14:40:00,11.27,11.27,11.1,11.13,427887.0,9.9341,9.9341,9.7843,9.8107,427887.0
2017-08-24 14:50:00,11.13,11.2,11.07,11.19,214524.0,9.8107,9.8724,9.7578,9.8636,214524.0
2017-08-24 15:00:00,11.18,11.25,11.11,11.12,225121.0,9.8548,9.9165,9.7931,9.8019,225121.0
2017-08-24 15:10:00,11.12,11.24,11.09,11.16,232696.0,9.8019,9.9077,9.7755,9.8372,232696.0
2017-08-24 15:20:00,11.16,11.29,11.16,11.2,374306.0,9.8372,9.9518,9.8372,9.8724,374306.0
2017-08-24 15:30:00,11.21,11.21,11.11,11.13,356819.0,9.8812,9.8812,9.7931,9.8107,356819.0
2017-08-24 15:40:00,11.13,11.13,11.07,11.11,481220.0,9.8107,9.8107,9.7578,9.7931,481220.0
2017-08-24 15:50:00,11.11,11.31,11.1,11.28,1123352.0,9.7931,9.9694,9.7843,9.9429,1123352.0
2017-08-25 09:30:00,11.57,11.72,11.34,11.65,982348.0,10.1986,10.3308,9.9958,10.2691,982348.0
2017-08-25 09:40:00,11.64,11.68,11.56,11.67,612443.0,10.2603,10.2955,10.1898,10.2867,612443.0
2017-08-25 09:50:00,11.67,11.8,11.67,11.8,556902.0,10.2867,10.4013,10.2867,10.4013,556902.0
2017-08-25 10:00:00,11.79,11.93,11.79,11.87,783611.0,10.3925,10.5159,10.3925,10.463,783611.0
2017-08-25 10:10:00,11.88,12.0,11.87,12.0,677865.0,10.4718,10.5776,10.463,10.5776,677865.0
2017-08-25 10:20:00,12.0,12.1,11.99,12.06,693426.0,10.5776,10.6657,10.5688,10.6305,693426.0
2017-08-25 10:30:00,12.05,12.2,12.05,12.18,724498.0,10.6217,10.7539,10.6217,10.7363,724498.0
2017-08-25 10:40:00,12.18,12.18,11.99,12.04,933537.0,10.7363,10.7363,10.5688,10.6129,933537.0
2017-08-25 10:50:00,12.04,12.15,12.02,12.1,407180.0,10.6129,10.7098,10.5952,10.6657,407180.0
2017-08-25 11:00:00,12.1,12.2,12.07,12.18,275188.0,10.6657,10.7539,10.6393,10.7363,275188.0
2017-08-25 11:10:00,12.18,12.19,12.11,12.15,191653.0,10.7363,10.7451,10.6746,10.7098,191653.0
2017-08-25 11:20:00,12.15,12.19,12.12,12.16,186491.0,10.7098,10.7451,10.6834,10.7186,186491.0
2017-08-25 11:30:00,12.15,12.16,12.05,12.07,226254.0,10.7098,10.7186,10.6217,10.6393,226254.0
2017-08-25 11:40:00,12.07,12.16,12.03,12.09,226221.0,10.6393,10.7186,10.604,10.6569,226221.0
2017-08-25 11:50:00,12.1,12.1,12.01,12.07,177299.0,10.6657,10.6657,10.5864,10.6393,177299.0
2017-08-25 12:00:00,12.07,12.09,12.04,12.06,109082.0,10.6393,10.6569,10.6129,10.6305,109082.0
2017-08-25 12:10:00,12.06,12.08,12.04,12.06,119491.0,10.6305,10.6481,10.6129,10.6305,119491.0
2017-08-25 12:20:00,12.06,12.08,12.02,12.04,110452.0,10.6305,10.6481,10.5952,10.6129,110452.0
2017-08-25 12:30:00,12.03,12.04,11.93,11.99,300057.0,10.604,10.6129,10.5159,10.5688,300057.0
2017-08-25 12:40:00,11.98,11.99,11.93,11.96,83588.0,10.56,10.5688,10.5159,10.5423,83588.0
2017-08-25 12:50:00,11.95,11.99,11.94,11.99,122477.0,10.5335,10.5688,10.5247,10.5688,122477.0
2017-08-25 13:00:00,11.99,12.01,11.97,12.0,97987.0,10.5688,10.5864,10.5512,10.5776,97987.0
2017-08-25 13:10:00,12.0,12.09,11.99,12.09,161442.0,10.5776,10.6569,10.5688,10.6569,161442.0
2017-08-25 13:20:00,12.09,12.09,12.01,12.04,129034.0,10.6569,10.6569,10.5864,10.6129,129034.0
2017-08-25 13:30:00,12.04,12.06,12.03,12.05,118694.0,10.6129,10.6305,10.604,10.6217,118694.0
2017-08-25 13:40:00,12.05,12.1,12.05,12.09,71492.0,10.6217,10.6657,10.6217,10.6569,71492.0
2017-08-25 13:50:00,12.09,12.15,12.08,12.14,191974.0,10.6569,10.7098,10.6481,10.701,191974.0
2017-08-25 14:00:00,12.13,12.15,12.09,12.15,121124.0,10.6922,10.7098,10.6569,10.7098,121124.0
2017-08-25 14:10:00,12.15,12.15,12.12,12.14,73720.0,10.7098,10.7098,10.6834,10.701,73720.0
2017-08-25 14:20:00,12.14,12.14,12.12,12.13,100164.0,10.701,10.701,10.6834,10.6922,100164.0
2017-08-25 14:30:00,12.14,12.2,12.13,12.17,187514.0,10.701,10.7539,10.6922,10.7275,187514.0
2017-08-25 14:40:00,12.17,12.31,12.16,12.3,274784.0,10.7275,10.8509,10.7186,10.842,274784.0
2017-08-25 14:50:00,12.3,12.34,12.26,12.3,273725.0,10.842,10.8773,10.8068,10.842,273725.0
2017-08-25 15:00:00,12.3,12.32,12.22,12.25,217139.0,10.842,10.8597,10.7715,10.798,217139.0
2017-08-25 15:10:00,12.26,12.26,12.21,12.21,132226.0,10.8068,10.8068,10.7627,10.7627,132226.0
2017-08-25 15:20:00,12.21,12.22,12.13,12.2,367622.0,10.7627,10.7715,10.6922,10.7539,367622.0
2017-08-25 15:30:00,12.2,12.28,12.19,12.28,241946.0,10.7539,10.8244,10.7451,10.8244,241946.0
2017-08-25 15:40:00,12.27,12.32,12.2,12.3,557365.0,10.8156,10.8597,10.7539,10.842,557365.0
2017-08-25 15:50:00,12.3,12.35,12.3,12.35,720417.0,10.842,10.8861,10.842,10.8861,720417.0
2017-08-28 09:30:00,12.34,12.57,12.32,12.53,337596.0,10.8773,11.08,10.8597,11.0448,337596.0
2017-08-28 09:40:00,12.53,12.54,12.29,12.32,365723.0,11.0448,11.0536,10.8332,10.8597,365723.0
2017-08-28 09:50:00,12.32,12.45,12.29,12.41,252202.0,10.8597,10.9743,10.8332,10.939,252202.0
2017-08-28 10:00:00,12.41,12.44,12.36,12.39,125996.0,10.939,10.9654,10.8949,10.9214,125996.0
2017-08-28 10:10:00,12.38,12.42,12.35,12.4,97163.0,10.9126,10.9478,10.8861,10.9302,97163.0
2017-08-28 10:20:00,12.41,12.41,12.36,12.36,88887.0,10.939,10.939,10.8949,10.8949,88887.0
2017-08-28 10:30:00,12.36,12.47,12.36,12.42,104333.0,10.8949,10.9919,10.8949,10.9478,104333.0
2017-08-28 10:40:00,12.41,12.42,12.36,12.38,143966.0,10.939,10.9478,10.8949,10.9126,143966.0
2017-08-28 10:50:00,12.39,12.45,12.39,12.45,100545.0,10.9214,10.9743,10.9214,10.9743,100545.0
2017-08-28 11:00:00,12.45,12.51,12.42,12.44,198448.0,10.9743,11.0271,10.9478,10.9654,198448.0
2017-08-28 11:10:00,12.43,12.46,12.41,12.42,79356.0,10.9566,10.9831,10.939,10.9478,79356.0
2017-08-28 11:20:00,12.42,12.45,12.38,12.42,157664.0,10.9478,10.9743,10.9126,10.9478,157664.0
2017-08-28 11:30:00,12.41,12.45,12.39,12.4,127247.0,10.939,10.9743,10.9214,10.9302,127247.0
2017-08-28 11:40:00,12.4,12.47,12.4,12.46,72724.0,10.9302,10.9919,10.9302,10.9831,72724.0
2017-08-28 11:50:00,12.47,12.48,12.44,12.46,98403.0,10.9919,11.0007,10.9654,10.9831,98403.0
2017-08-28 12:00:00,12.46,12.55,12.45,12.52,172560.0,10.9831,11.0624,10.9743,11.036,172560.0
2017-08-28 12:10:00,12.51,12.63,12.51,12.61,124355.0,11.0271,11.1329,11.0271,11.1153,124355.0
2017-08-28 12:20:00,12.6,12.62,12.55,12.55,94724.0,11.1065,11.1241,11.0624,11.0624,94724.0
2017-08-28 12:30:00,12.55,12.58,12.54,12.55,130395.0,11.0624,11.0889,11.0536,11.0624,130395.0
2017-08-28 12:40:00,12.55,12.57,12.51,12.55,171498.0,11.0624,11.08,11.0271,11.0624,171498.0
2017-08-28 12:50:00,12.55,12.55,12.41,12.43,154208.0,11.0624,11.0624,10.939,10.9566,154208.0
2017-08-28 13:00:00,12.44,12.49,12.43,12.44,93153.0,10.9654,11.0095,10.9566,10.9654,93153.0
2017-08-28 13:10:00,12.44,12.47,12.41,12.42,76700.0,10.9654,10.9919,10.939,10.9478,76700.0
2017-08-28 13:20:00,12.42,12.42,12.39,12.42,75298.0,10.9478,10.9478,10.9214,10.9478,75298.0
2017-08-28 13:30:00,12.41,12.44,12.4,12.44,46479.0,10.939,10.9654,10.9302,10.9654,46479.0
2017-08-28 13:40:00,12.44,12.46,12.4,12.44,66216.0,10.9654,10.9831,10.9302,10.9654,66216.0
2017-08-28 13:50:00,12.44,12.47,12.42,12.44,66182.0,10.9654,10.9919,10.9478,10.9654,66182.0
2017-08-28 14:00:00,12.44,12.45,12.41,12.41,39135.0,10.9654,10.9743,10.939,10.939,39135.0
2017-08-28 14:10:00,12.41,12.42,12.37,12.37,133227.0,10.939,10.9478,10.9037,10.9037,133227.0
2017-08-28 14:20:00,12.37,12.46,12.35,12.46,92094.0,10.9037,10.9831,10.8861,10.9831,92094.0
2017-08-28 14:30:00,12.46,12.5,12.43,12.48,103016.0,10.9831,11.0183,10.9566,11.0007,103016.0
2017-08-28 14:40:00,12.48,12.53,12.46,12.52,102372.0,11.0007,11.0448,10.9831,11.036,102372.0
2017-08-28 14:50:00,12.52,12.56,12.49,12.51,88990.0,11.036,11.0712,11.0095,11.0271,88990.0
2017-08-28 15:00:00,12.51,12.56,12.5,12.54,79983.0,11.0271,11.0712,11.0183,11.0536,79983.0
2017-08-28 15:10:00,12.54,12.55,12.5,12.5,83251.0,11.0536,11.0624,11.0183,11.0183,83251.0
2017-08-28 15:20:00,12.5,12.51,12.49,12.5,91363.0,11.0183,11.0271,11.0095,11.0183,91363.0
2017-08-28 15:30:00,12.5,12.57,12.5,12.57,141242.0,11.0183,11.08,11.0183,11.08,141242.0
2017-08-28 15:40:00,12.56,12.61,12.56,12.61,224853.0,11.0712,11.1153,11.0712,11.1153,224853.0
2017-08-28 15:50:00,12.6,12.61,12.58,12.61,491831.0,11.1065,11.1153,11.0889,11.1153,491831.0
2017-08-29 09:30:00,12.39,12.5,12.25,12.42,185212.0,10.9214,11.0183,10.798,10.9478,185212.0
2017-08-29 09:40:00,12.42,12.46,12.33,12.43,233339.0,10.9478,10.9831,10.8685,10.9566,233339.0
2017-08-29 09:50:00,12.42,12.49,12.41,12.47,89293.0,10.9478,11.0095,10.939,10.9919,89293.0
2017-08-29 10:00:00,12.47,12.48,12.42,12.45,74567.0,10.9919,11.0007,10.9478,10.9743,74567.0
2017-08-29 10:10:00,12.46,12.55,12.44,12.52,108499.0,10.9831,11.0624,10.9654,11.036,108499.0
2017-08-29 10:20:00,12.52,12.55,12.45,12.48,151507.0,11.036,11.0624,10.9743,11.0007,151507.0
2017-08-29 10:30:00,12.49,12.59,12.48,12.59,84951.0,11.0095,11.0977,11.0007,11.0977,84951.0
2017-08-29 10:40:00,12.59,12.59,12.49,12.54,122519.0,11.0977,11.0977,11.0095,11.0536,122519.0
2017-08-29 10:50:00,12.53,12.54,12.45,12.5,159661.0,11.0448,11.0536,10.9743,11.0183,159661.0
2017-08-29 11:00:00,12.49,12.55,12.46,12.53,57448.0,11.0095,11.0624,10.9831,11.0448,57448.0
2017-08-29 11:10:00,12.52,12.54,12.47,12.5,77290.0,11.036,11.0536,10.9919,11.0183,77290.0
2017-08-29 11:20:00,12.5,12.53,12.47,12.48,76612.0,11.0183,11.0448,10.9919,11.0007,76612.0
2017-08-29 11:30:00,12.47,12.5,12.45,12.45,48526.0,10.9919,11.0183,10.9743,10.9743,48526.0
2017-08-29 11:40:00,12.45,12.47,12.42,12.44,103111.0,10.9743,10.9919,10.9478,10.9654,103111.0
2017-08-29 11:50:00,12.44,12.48,12.44,12.46,40893.0,10.9654,11.0007,10.9654,10.9831,40893.0
2017-08-29 12:00:00,12.46,12.52,12.45,12.51,91362.0,10.9831,11.036,10.9743,11.0271,91362.0
2017-08-29 12:10:00,12.51,12.58,12.51,12.57,51145.0,11.0271,11.0889,11.0271,11.08,51145.0
2017-08-29 12:20:00,12.57,12.57,12.53,12.55,42745.0,11.08,11.08,11.0448,11.0624,42745.0
2017-08-29 12:30:00,12.55,12.58,12.52,12.55,41881.0,11.0624,11.0889,11.036,11.0624,41881.0
2017-08-29 12:40:00,12.56,12.58,12.53,12.56,55405.0,11.0712,11.0889,11.0448,11.0712,55405.0
2017-08-29 12:50:00,12.56,12.6,12.55,12.58,37952.0,11.0712,11.1065,11.0624,11.0889,37952.0
2017-08-29 13:00:00,12.58,12.64,12.58,12.64,75914.0,11.0889,11.1417,11.0889,11.1417,75914.0
2017-08-29 13:10:00,12.64,12.65,12.61,12.63,70028.0,11.1417,11.1506,11.1153,11.1329,70028.0
2017-08-29 13:20:00,12.63,12.69,12.59,12.67,117498.0,11.1329,11.1858,11.0977,11.1682,117498.0
2017-08-29 13:30:00,12.67,12.68,12.63,12.65,92665.0,11.1682,11.177,11.1329,11.1506,92665.0
2017-08-29 13:40:00,12.66,12.67,12.62,12.62,47872.0,11.1594,11.1682,11.1241,11.1241,47872.0
2017-08-29 13:50:00,12.63,12.63,12.55,12.58,87786.0,11.1329,11.1329,11.0624,11.0889,87786.0
2017-08-29 14:00:00,12.59,12.6,12.56,12.56,53835.0,11.0977,11.1065,11.0712,11.0712,53835.0
2017-08-29 14:10:00,12.55,12.58,12.51,12.58,69388.0,11.0624,11.0889,11.0271,11.0889,69388.0
2017-08-29 14:20:00,12.59,12.62,12.56,12.57,75357.0,11.0977,11.1241,11.0712,11.08,75357.0
2017-08-29 14:30:00,12.57,12.63,12.56,12.61,59613.0,11.08,11.1329,11.0712,11.1153,59613.0
2017-08-29 14:40:00,12.61,12.63,12.6,12.61,48591.0,11.1153,11.1329,11.1065,11.1153,48591.0
2017-08-29 14:50:00,12.61,12.62,12.57,12.58,66586.0,11.1153,11.1241,11.08,11.0889,66586.0
2017-08-29 15:00:00,12.58,12.61,12.56,12.6,146134.0,11.0889,11.1153,11.0712,11.1065,146134.0
2017-08-29 15:10:00,12.6,12.6,12.54,12.54,85062.0,11.1065,11.1065,11.0536,11.0536,85062.0
2017-08-29 15:20:00,12.54,12.55,12.5,12.54,181710.0,11.0536,11.0624,11.0183,11.0536,181710.0
2017-08-29 15:30:00,12.55,12.58,12.55,12.55,228156.0,11.0624,11.0889,11.0624,11.0624,228156.0
2017-08-29 15:40:00,12.55,12.6,12.55,12.57,234104.0,11.0624,11.1065,11.0624,11.08,234104.0
2017-08-29 15:50:00,12.57,12.57,12.53,12.54,406735.0,11.08,11.08,11.0448,11.0536,406735.0
2017-08-30 09:30:00,12.35,12.39,12.23,12.36,202161.0,11.0606,11.0964,10.9531,11.0695,202161.0
2017-08-30 09:40:00,12.36,12.43,12.35,12.4,126339.0,11.0695,11.1322,11.0606,11.1054,126339.0
2017-08-30 09:50:00,12.4,12.49,12.39,12.45,99112.0,11.1054,11.186,11.0964,11.1501,99112.0
2017-08-30 10:00:00,12.45,12.49,12.42,12.42,53589.0,11.1501,11.186,11.1233,11.1233,53589.0
2017-08-30 10:10:00,12.42,12.49,12.41,12.48,54871.0,11.1233,11.186,11.1143,11.177,54871.0
2017-08-30 10:20:00,12.49,12.54,12.44,12.44,144376.0,11.186,11.2307,11.1412,11.1412,144376.0
2017-08-30 10:30:00,12.45,12.45,12.39,12.45,64742.0,11.1501,11.1501,11.0964,11.1501,64742.0
2017-08-30 10:40:00,12.45,12.48,12.43,12.46,52498.0,11.1501,11.177,11.1322,11.1591,52498.0
2017-08-30 10:50:00,12.46,12.51,12.45,12.51,51406.0,11.1591,11.2039,11.1501,11.2039,51406.0
2017-08-30 11:00:00,12.5,12.54,12.49,12.54,61132.0,11.1949,11.2307,11.186,11.2307,61132.0
2017-08-30 11:10:00,12.53,12.57,12.52,12.57,79562.0,11.2218,11.2576,11.2128,11.2576,79562.0
2017-08-30 11:20:00,12.56,12.61,12.55,12.6,76316.0,11.2486,11.2934,11.2397,11.2845,76316.0
2017-08-30 11:30:00,12.61,12.61,12.52,12.54,81744.0,11.2934,11.2934,11.2128,11.2307,81744.0
2017-08-30 11:40:00,12.54,12.61,12.53,12.59,95417.0,11.2307,11.2934,11.2218,11.2755,95417.0
2017-08-30 11:50:00,12.6,12.63,12.55,12.63,87193.0,11.2845,11.3113,11.2397,11.3113,87193.0
2017-08-30 12:00:00,12.63,12.67,12.62,12.67,50561.0,11.3113,11.3472,11.3024,11.3472,50561.0
2017-08-30 12:10:00,12.66,12.68,12.62,12.65,45172.0,11.3382,11.3561,11.3024,11.3292,45172.0
2017-08-30 12:20:00,12.65,12.65,12.61,12.64,46479.0,11.3292,11.3292,11.2934,11.3203,46479.0
2017-08-30 12:30:00,12.64,12.65,12.6,12.61,39228.0,11.3203,11.3292,11.2845,11.2934,39228.0
2017-08-30 12:40:00,12.62,12.64,12.61,12.63,40839.0,11.3024,11.3203,11.2934,11.3113,40839.0
2017-08-30 12:50:00,12.62,12.63,12.59,12.6,28222.0,11.3024,11.3113,11.2755,11.2845,28222.0
2017-08-30 13:00:00,12.61,12.63,12.58,12.59,51675.0,11.2934,11.3113,11.2666,11.2755,51675.0
2017-08-30 13:10:00,12.6,12.61,12.58,12.61,33577.0,11.2845,11.2934,11.2666,11.2934,33577.0
2017-08-30 13:20:00,12.61,12.63,12.56,12.63,80669.0,11.2934,11.3113,11.2486,11.3113,80669.0
2017-08-30 13:30:00,12.62,12.63,12.57,12.57,26118.0,11.3024,11.3113,11.2576,11.2576,26118.0
2017-08-30 13:40:00,12.57,12.59,12.56,12.58,20487.0,11.2576,11.2755,11.2486,11.2666,20487.0
2017-08-30 13:50:00,12.59,12.62,12.56,12.56,54032.0,11.2755,11.3024,11.2486,11.2486,54032.0
2017-08-30 14:00:00,12.55,12.6,12.54,12.57,34490.0,11.2397,11.2845,11.2307,11.2576,34490.0
2017-08-30 14:10:00,12.57,12.58,12.54,12.56,60306.0,11.2576,11.2666,11.2307,11.2486,60306.0
2017-08-30 14:20:00,12.56,12.58,12.55,12.58,39123.0,11.2486,11.2666,11.2397,11.2666,39123.0
2017-08-30 14:30:00,12.58,12.59,12.54,12.55,53928.0,11.2666,11.2755,11.2307,11.2397,53928.0
2017-08-30 14:40:00,12.55,12.59,12.54,12.58,52610.0,11.2397,11.2755,11.2307,11.2666,52610.0
2017-08-30 14:50:00,12.58,12.59,12.56,12.59,67825.0,11.2666,11.2755,11.2486,11.2755,67825.0
2017-08-30 15:00:00,12.59,12.69,12.57,12.65,179043.0,11.2755,11.3651,11.2576,11.3292,179043.0
2017-08-30 15:10:00,12.65,12.67,12.62,12.63,66580.0,11.3292,11.3472,11.3024,11.3113,66580.0
2017-08-30 15:20:00,12.63,12.65,12.61,12.65,114864.0,11.3113,11.3292,11.2934,11.3292,114864.0
2017-08-30 15:30:00,12.64,12.64,12.53,12.53,147033.0,11.3203,11.3203,11.2218,11.2218,147033.0
2017-08-30 15:40:00,12.52,12.55,12.47,12.47,287277.0,11.2128,11.2397,11.168,11.168,287277.0
2017-08-30 15:50:00,12.48,12.51,12.45,12.49,487598.0,11.177,11.2039,11.1501,11.186,487598.0
2017-08-31 09:30:00,12.65,12.81,12.65,12.78,167866.0,11.3292,11.4725,11.3292,11.4457,167866.0
2017-08-31 09:40:00,12.77,12.77,12.63,12.66,81407.0,11.4367,11.4367,11.3113,11.3382,81407.0
2017-08-31 09:50:00,12.66,12.75,12.66,12.71,82114.0,11.3382,11.4188,11.3382,11.383,82114.0
2017-08-31 10:00:00,12.72,12.78,12.72,12.74,48832.0,11.3919,11.4457,11.3919,11.4099,48832.0
2017-08-31 10:10:00,12.74,12.75,12.67,12.69,66167.0,11.4099,11.4188,11.3472,11.3651,66167.0
2017-08-31 10:20:00,12.7,12.71,12.64,12.69,66776.0,11.374,11.383,11.3203,11.3651,66776.0
2017-08-31 10:30:00,12.69,12.72,12.67,12.71,53599.0,11.3651,11.3919,11.3472,11.383,53599.0
2017-08-31 10:40:00,12.7,12.75,12.7,12.73,46192.0,11.374,11.4188,11.374,11.4009,46192.0
2017-08-31 10:50:00,12.74,12.77,12.71,12.72,56634.0,11.4099,11.4367,11.383,11.3919,56634.0
2017-08-31 11:00:00,12.72,12.77,12.72,12.77,59366.0,11.3919,11.4367,11.3919,11.4367,59366.0
2017-08-31 11:10:00,12.77,12.77,12.7,12.72,56801.0,11.4367,11.4367,11.374,11.3919,56801.0
2017-08-31 11:20:00,12.72,12.75,12.71,12.74,37745.0,11.3919,11.4188,11.383,11.4099,37745.0
2017-08-31 11:30:00,12.74,12.78,12.73,12.78,60651.0,11.4099,11.4457,11.4009,11.4457,60651.0
2017-08-31 11:40:00,12.78,12.79,12.75,12.78,30505.0,11.4457,11.4546,11.4188,11.4457,30505.0
2017-08-31 11:50:00,12.79,12.84,12.78,12.83,64449.0,11.4546,11.4994,11.4457,11.4905,64449.0
2017-08-31 12:00:00,12.82,12.84,12.81,12.82,37105.0,11.4815,11.4994,11.4725,11.4815,37105.0
2017-08-31 12:10:00,12.83,12.85,12.81,12.84,59961.0,11.4905,11.5084,11.4725,11.4994,59961.0
2017-08-31 12:20:00,12.83,12.84,12.81,12.82,20093.0,11.4905,11.4994,11.4725,11.4815,20093.0
2017-08-31 12:30:00,12.82,12.84,12.79,12.82,41270.0,11.4815,11.4994,11.4546,11.4815,41270.0
2017-08-31 12:40:00,12.83,12.84,12.8,12.8,36294.0,11.4905,11.4994,11.4636,11.4636,36294.0
2017-08-31 12:50:00,12.8,12.82,12.75,12.78,23277.0,11.4636,11.4815,11.4188,11.4457,23277.0
2017-08-31 13:00:00,12.77,12.8,12.77,12.77,28461.0,11.4367,11.4636,11.4367,11.4367,28461.0
2017-08-31 13:10:00,12.78,12.78,12.74,12.75,38213.0,11.4457,11.4457,11.4099,11.4188,38213.0
2017-08-31 13:20:00,12.76,12.79,12.75,12.76,31621.0,11.4278,11.4546,11.4188,11.4278,31621.0
2017-08-31 13:30:00,12.76,12.81,12.75,12.76,45339.0,11.4278,11.4725,11.4188,11.4278,45339.0
2017-08-31 13:40:00,12.76,12.78,12.75,12.77,21907.0,11.4278,11.4457,11.4188,11.4367,21907.0
2017-08-31 13:50:00,12.78,12.82,12.77,12.81,48932.0,11.4457,11.4815,11.4367,11.4725,48932.0
2017-08-31 14:00:00,12.8,12.83,12.8,12.83,56856.0,11.4636,11.4905,11.4636,11.4905,56856.0
2017-08-31 14:10:00,12.82,12.83,12.76,12.77,71817.0,11.4815,11.4905,11.4278,11.4367,71817.0
2017-08-31 14:20:00,12.76,12.78,12.72,12.73,48773.0,11.4278,11.4457,11.3919,11.4009,48773.0
2017-08-31 14:30:00,12.73,12.74,12.71,12.71,22575.0,11.4009,11.4099,11.383,11.383,22575.0
2017-08-31 14:40:00,12.71,12.74,12.7,12.74,41383.0,11.383,11.4099,11.374,11.4099,41383.0
2017-08-31 14:50:00,12.74,12.75,12.73,12.74,10946.0,11.4099,11.4188,11.4009,11.4099,10946.0
2017-08-31 15:00:00,12.75,12.78,12.73,12.73,80041.0,11.4188,11.4457,11.4009,11.4009,80041.0
2017-08-31 15:10:00,12.74,12.75,12.71,12.73,54007.0,11.4099,11.4188,11.383,11.4009,54007.0
2017-08-31 15:20:00,12.73,12.73,12.69,12.71,81382.0,11.4009,11.4009,11.3651,11.383,81382.0
2017-08-31 15:30:00,12.72,12.77,12.71,12.73,92413.0,11.3919,11.4367,11.383,11.4009,92413.0
2017-08-31 15:40:00,12.73,12.77,12.72,12.77,88392.0,11.4009,11.4367,11.3919,11.4367,88392.0
2017-08-31 15:50:00,12.77,12.79,12.7,12.73,389510.0,11.4367,11.4546,11.374,11.4009,389510.0
2017-09-01 09:30:00,12.8,12.86,12.73,12.75,136831.0,11.4636,11.5173,11.4009,11.4188,136831.0
2017-09-01 09:40:00,12.75,12.95,12.75,12.95,102971.0,11.4188,11.5979,11.4188,11.5979,102971.0
2017-09-01 09:50:00,12.95,12.99,12.91,12.96,80814.0,11.5979,11.6338,11.5621,11.6069,80814.0
2017-09-01 10:00:00,12.97,13.09,12.96,13.05,130106.0,11.6158,11.7233,11.6069,11.6875,130106.0
2017-09-01 10:10:00,13.06,13.09,13.03,13.07,69848.0,11.6964,11.7233,11.6696,11.7054,69848.0
2017-09-01 10:20:00,13.08,13.1,12.99,13.01,142815.0,11.7144,11.7323,11.6338,11.6517,142815.0
2017-09-01 10:30:00,13.0,13.03,12.96,12.98,97547.0,11.6427,11.6696,11.6069,11.6248,97547.0
2017-09-01 10:40:00,12.98,13.0,12.96,13.0,34523.0,11.6248,11.6427,11.6069,11.6427,34523.0
2017-09-01 10:50:00,13.0,13.02,12.96,12.98,63376.0,11.6427,11.6606,11.6069,11.6248,63376.0
2017-09-01 11:00:00,12.99,13.02,12.97,13.02,65026.0,11.6338,11.6606,11.6158,11.6606,65026.0
2017-09-01 11:10:00,13.03,13.08,13.0,13.06,44618.0,11.6696,11.7144,11.6427,11.6964,44618.0
2017-09-01 11:20:00,13.05,13.09,13.04,13.05,47133.0,11.6875,11.7233,11.6785,11.6875,47133.0
2017-09-01 11:30:00,13.04,13.05,12.99,13.03,42262.0,11.6785,11.6875,11.6338,11.6696,42262.0
2017-09-01 11:40:00,13.03,13.11,13.03,13.08,80057.0,11.6696,11.7412,11.6696,11.7144,80057.0
2017-09-01 11:50:00,13.09,13.09,13.03,13.04,24904.0,11.7233,11.7233,11.6696,11.6785,24904.0
2017-09-01 12:00:00,13.04,13.05,12.98,12.98,46364.0,11.6785,11.6875,11.6248,11.6248,46364.0
2017-09-01 12:10:00,12.98,13.04,12.98,13.04,25055.0,11.6248,11.6785,11.6248,11.6785,25055.0
2017-09-01 12:20:00,13.03,13.05,13.03,13.03,19884.0,11.6696,11.6875,11.6696,11.6696,19884.0
2017-09-01 12:30:00,13.04,13.1,13.03,13.09,54139.0,11.6785,11.7323,11.6696,11.7233,54139.0
2017-09-01 12:40:00,13.1,13.1,13.07,13.08,19453.0,11.7323,11.7323,11.7054,11.7144,19453.0
2017-09-01 12:50:00,13.08,13.1,13.07,13.09,35368.0,11.7144,11.7323,11.7054,11.7233,35368.0
2017-09-01 13:00:00,13.08,13.1,13.08,13.09,37069.0,11.7144,11.7323,11.7144,11.7233,37069.0
2017-09-01 13:10:00,13.1,13.1,13.07,13.08,23151.0,11.7323,11.7323,11.7054,11.7144,23151.0
2017-09-01 13:20:00,13.09,13.09,13.05,13.05,30007.0,11.7233,11.7233,11.6875,11.6875,30007.0
2017-09-01 13:30:00,13.05,13.08,13.05,13.06,38782.0,11.6875,11.7144,11.6875,11.6964,38782.0
2017-09-01 13:40:00,13.07,13.09,13.04,13.09,40863.0,11.7054,11.7233,11.6785,11.7233,40863.0
2017-09-01 13:50:00,13.08,13.09,13.04,13.05,41539.0,11.7144,11.7233,11.6785,11.6875,41539.0
2017-09-01 14:00:00,13.05,13.12,13.05,13.09,113652.0,11.6875,11.7502,11.6875,11.7233,113652.0
2017-09-01 14:10:00,13.09,13.14,13.08,13.13,60054.0,11.7233,11.7681,11.7144,11.7591,60054.0
2017-09-01 14:20:00,13.13,13.14,13.09,13.12,207797.0,11.7591,11.7681,11.7233,11.7502,207797.0
2017-09-01 14:30:00,13.13,13.13,13.1,13.11,29865.0,11.7591,11.7591,11.7323,11.7412,29865.0
2017-09-01 14:40:00,13.12,13.13,13.1,13.1,33004.0,11.7502,11.7591,11.7323,11.7323,33004.0
2017-09-01 14:50:00,13.1,13.11,13.07,13.11,40777.0,11.7323,11.7412,11.7054,11.7412,40777.0
2017-09-01 15:00:00,13.11,13.11,13.08,13.08,27003.0,11.7412,11.7412,11.7144,11.7144,27003.0
2017-09-01 15:10:00,13.09,13.12,13.06,13.09,61734.0,11.7233,11.7502,11.6964,11.7233,61734.0
2017-09-01 15:20:00,13.09,13.1,13.07,13.09,33693.0,11.7233,11.7323,11.7054,11.7233,33693.0
2017-09-01 15:30:00,13.08,13.1,13.07,13.1,62843.0,11.7144,11.7323,11.7054,11.7323,62843.0
2017-09-01 15:40:00,13.1,13.14,13.08,13.11,138155.0,11.7323,11.7681,11.7144,11.7412,138155.0
2017-09-01 15:50:00,13.1,13.12,13.07,13.1,277878.0,11.7323,11.7502,11.7054,11.7323,277878.0
2017-09-05 09:30:00,13.07,13.11,12.88,12.89,218254.0,11.7054,11.7412,11.5352,11.5442,218254.0
2017-09-05 09:40:00,12.88,12.98,12.88,12.95,87898.0,11.5352,11.6248,11.5352,11.5979,87898.0
2017-09-05 09:50:00,12.96,13.07,12.95,13.06,80971.0,11.6069,11.7054,11.5979,11.6964,80971.0
2017-09-05 10:00:00,13.06,13.07,13.01,13.03,68795.0,11.6964,11.7054,11.6517,11.6696,68795.0
2017-09-05 10:10:00,13.03,13.04,13.01,13.03,63392.0,11.6696,11.6785,11.6517,11.6696,63392.0
2017-09-05 10:20:00,13.04,13.04,12.98,12.99,50919.0,11.6785,11.6785,11.6248,11.6338,50919.0
2017-09-05 10:30:00,12.98,12.99,12.95,12.95,31795.0,11.6248,11.6338,11.5979,11.5979,31795.0
2017-09-05 10:40:00,12.94,12.94,12.87,12.9,67142.0,11.589,11.589,11.5263,11.5531,67142.0
2017-09-05 10:50:00,12.9,12.92,12.87,12.9,69992.0,11.5531,11.5711,11.5263,11.5531,69992.0
2017-09-05 11:00:00,12.9,12.98,12.89,12.97,47005.0,11.5531,11.6248,11.5442,11.6158,47005.0
2017-09-05 11:10:00,12.97,12.98,12.95,12.95,34834.0,11.6158,11.6248,11.5979,11.5979,34834.0
2017-09-05 11:20:00,12.96,12.96,12.94,12.95,45257.0,11.6069,11.6069,11.589,11.5979,45257.0
2017-09-05 11:30:00,12.94,12.98,12.92,12.97,42598.0,11.589,11.6248,11.5711,11.6158,42598.0
2017-09-05 11:40:00,12.97,13.0,12.95,12.99,30896.0,11.6158,11.6427,11.5979,11.6338,30896.0
2017-09-05 11:50:00,12.99,13.03,12.96,13.02,33156.0,11.6338,11.6696,11.6069,11.6606,33156.0
2017-09-05 12:00:00,13.02,13.02,12.96,12.96,22778.0,11.6606,11.6606,11.6069,11.6069,22778.0
2017-09-05 12:10:00,12.96,12.96,12.91,12.93,51707.0,11.6069,11.6069,11.5621,11.58,51707.0
2017-09-05 12:20:00,12.94,12.96,12.92,12.92,26894.0,11.589,11.6069,11.5711,11.5711,26894.0
2017-09-05 12:30:00,12.93,12.98,12.9,12.96,98674.0,11.58,11.6248,11.5531,11.6069,98674.0
2017-09-05 12:40:00,12.95,12.97,12.93,12.93,17103.0,11.5979,11.6158,11.58,11.58,17103.0
2017-09-05 12:50:00,12.94,12.95,12.91,12.91,22099.0,11.589,11.5979,11.5621,11.5621,22099.0
2017-09-05 13:00:00,12.91,12.94,12.9,12.94,80885.0,11.5621,11.589,11.5531,11.589,80885.0
2017-09-05 13:10:00,12.93,12.94,12.92,12.94,12840.0,11.58,11.589,11.5711,11.589,12840.0
2017-09-05 13:20:00,12.94,12.95,12.92,12.93,41006.0,11.589,11.5979,11.5711,11.58,41006.0
2017-09-05 13:30:00,12.93,12.93,12.91,12.92,14192.0,11.58,11.58,11.5621,11.5711,14192.0
2017-09-05 13:40:00,12.93,12.95,12.93,12.94,21334.0,11.58,11.5979,11.58,11.589,21334.0
2017-09-05 13:50:00,12.94,13.0,12.94,12.98,29124.0,11.589,11.6427,11.589,11.6248,29124.0
2017-09-05 14:00:00,12.99,13.0,12.97,12.99,30608.0,11.6338,11.6427,11.6158,11.6338,30608.0
2017-09-05 14:10:00,12.99,13.02,12.97,13.01,38494.0,11.6338,11.6606,11.6158,11.6517,38494.0
2017-09-05 14:20:00,13.01,13.07,13.0,13.05,81400.0,11.6517,11.7054,11.6427,11.6875,81400.0
2017-09-05 14:30:00,13.04,13.05,13.03,13.04,39363.0,11.6785,11.6875,11.6696,11.6785,39363.0
2017-09-05 14:40:00,13.03,13.06,13.02,13.06,56131.0,11.6696,11.6964,11.6606,11.6964,56131.0
2017-09-05 14:50:00,13.06,13.07,13.05,13.07,24294.0,11.6964,11.7054,11.6875,11.7054,24294.0
2017-09-05 15:00:00,13.07,13.09,13.02,13.06,78881.0,11.7054,11.7233,11.6606,11.6964,78881.0
2017-09-05 15:10:00,13.06,13.1,13.05,13.06,67808.0,11.6964,11.7323,11.6875,11.6964,67808.0
2017-09-05 15:20:00,13.06,13.19,13.05,13.19,135977.0,11.6964,11.8129,11.6875,11.8129,135977.0
2017-09-05 15:30:00,13.19,13.19,13.13,13.14,79156.0,11.8129,11.8129,11.7591,11.7681,79156.0
2017-09-05 15:40:00,13.13,13.15,13.11,13.12,124383.0,11.7591,11.777,11.7412,11.7502,124383.0
2017-09-05 15:50:00,13.12,13.16,13.1,13.13,173015.0,11.7502,11.786,11.7323,11.7591,173015.0
2017-09-06 09:30:00,13.23,13.38,13.16,13.36,169059.0,11.8487,11.983,11.786,11.9651,169059.0
2017-09-06 09:40:00,13.37,13.38,13.28,13.35,145082.0,11.9741,11.983,11.8935,11.9562,145082.0
2017-09-06 09:50:00,13.36,13.39,13.25,13.32,124491.0,11.9651,11.992,11.8666,11.9293,124491.0
2017-09-06 10:00:00,13.32,13.34,13.26,13.32,102986.0,11.9293,11.9472,11.8756,11.9293,102986.0
2017-09-06 10:10:00,13.32,13.36,13.3,13.32,57321.0,11.9293,11.9651,11.9114,11.9293,57321.0
2017-09-06 10:20:00,13.32,13.33,13.22,13.23,98865.0,11.9293,11.9383,11.8397,11.8487,98865.0
2017-09-06 10:30:00,13.24,13.29,13.18,13.28,82557.0,11.8576,11.9024,11.8039,11.8935,82557.0
2017-09-06 10:40:00,13.29,13.32,13.28,13.28,39361.0,11.9024,11.9293,11.8935,11.8935,39361.0
2017-09-06 10:50:00,13.28,13.34,13.28,13.34,47347.0,11.8935,11.9472,11.8935,11.9472,47347.0
2017-09-06 11:00:00,13.35,13.37,13.29,13.3,80535.0,11.9562,11.9741,11.9024,11.9114,80535.0
2017-09-06 11:10:00,13.29,13.35,13.29,13.35,47221.0,11.9024,11.9562,11.9024,11.9562,47221.0
2017-09-06 11:20:00,13.35,13.38,13.35,13.37,54870.0,11.9562,11.983,11.9562,11.9741,54870.0
2017-09-06 11:30:00,13.37,13.37,13.3,13.35,52266.0,11.9741,11.9741,11.9114,11.9562,52266.0
2017-09-06 11:40:00,13.35,13.4,13.34,13.37,83487.0,11.9562,12.0009,11.9472,11.9741,83487.0
2017-09-06 11:50:00,13.37,13.38,13.34,13.37,60445.0,11.9741,11.983,11.9472,11.9741,60445.0
2017-09-06 12:00:00,13.38,13.38,13.32,13.32,31731.0,11.983,11.983,11.9293,11.9293,31731.0
2017-09-06 12:10:00,13.32,13.34,13.28,13.29,67932.0,11.9293,11.9472,11.8935,11.9024,67932.0
2017-09-06 12:20:00,13.29,13.35,13.29,13.35,46690.0,11.9024,11.9562,11.9024,11.9562,46690.0
2017-09-06 12:30:00,13.34,13.36,13.32,13.34,46278.0,11.9472,11.9651,11.9293,11.9472,46278.0
2017-09-06 12:40:00,13.34,13.39,13.34,13.38,20822.0,11.9472,11.992,11.9472,11.983,20822.0
2017-09-06 12:50:00,13.38,13.4,13.36,13.36,35025.0,11.983,12.0009,11.9651,11.9651,35025.0
2017-09-06 13:00:00,13.37,13.44,13.36,13.43,39191.0,11.9741,12.0368,11.9651,12.0278,39191.0
2017-09-06 13:10:00,13.43,13.46,13.39,13.42,107302.0,12.0278,12.0547,11.992,12.0189,107302.0
2017-09-06 13:20:00,13.42,13.42,13.4,13.41,32467.0,12.0189,12.0189,12.0009,12.0099,32467.0
2017-09-06 13:30:00,13.42,13.43,13.41,13.42,13746.0,12.0189,12.0278,12.0099,12.0189,13746.0
2017-09-06 13:40:00,13.42,13.48,13.41,13.46,51341.0,12.0189,12.0726,12.0099,12.0547,51341.0
2017-09-06 13:50:00,13.46,13.47,13.44,13.45,44046.0,12.0547,12.0636,12.0368,12.0457,44046.0
2017-09-06 14:00:00,13.46,13.56,13.45,13.55,144473.0,12.0547,12.1442,12.0457,12.1353,144473.0
2017-09-06 14:10:00,13.56,13.61,13.55,13.6,141775.0,12.1442,12.189,12.1353,12.1801,141775.0
2017-09-06 14:20:00,13.59,13.64,13.56,13.56,87587.0,12.1711,12.2159,12.1442,12.1442,87587.0
2017-09-06 14:30:00,13.56,13.57,13.52,13.54,30009.0,12.1442,12.1532,12.1084,12.1263,30009.0
2017-09-06 14:40:00,13.54,13.59,13.53,13.59,42335.0,12.1263,12.1711,12.1174,12.1711,42335.0
2017-09-06 14:50:00,13.59,13.6,13.57,13.58,118427.0,12.1711,12.1801,12.1532,12.1622,118427.0
2017-09-06 15:00:00,13.59,13.63,13.55,13.62,92090.0,12.1711,12.2069,12.1353,12.198,92090.0
2017-09-06 15:10:00,13.63,13.64,13.59,13.62,109358.0,12.2069,12.2159,12.1711,12.198,109358.0
2017-09-06 15:20:00,13.63,13.63,13.59,13.63,103552.0,12.2069,12.2069,12.1711,12.2069,103552.0
2017-09-06 15:30:00,13.63,13.65,13.6,13.63,164803.0,12.2069,12.2248,12.1801,12.2069,164803.0
2017-09-06 15:40:00,13.63,13.66,13.62,13.63,206773.0,12.2069,12.2338,12.198,12.2069,206773.0
2017-09-06 15:50:00,13.63,13.64,13.59,13.62,368474.0,12.2069,12.2159,12.1711,12.198,368474.0
2017-09-07 09:30:00,13.69,13.74,13.57,13.65,90294.0,12.2607,12.3054,12.1532,12.2248,90294.0
2017-09-07 09:40:00,13.65,13.78,13.62,13.76,93667.0,12.2248,12.3413,12.198,12.3234,93667.0
2017-09-07 09:50:00,13.76,13.76,13.61,13.62,60301.0,12.3234,12.3234,12.189,12.198,60301.0
2017-09-07 10:00:00,13.61,13.63,13.54,13.54,152299.0,12.189,12.2069,12.1263,12.1263,152299.0
2017-09-07 10:10:00,13.53,13.53,13.45,13.49,159907.0,12.1174,12.1174,12.0457,12.0815,159907.0
2017-09-07 10:20:00,13.49,13.5,13.44,13.46,42609.0,12.0815,12.0905,12.0368,12.0547,42609.0
2017-09-07 10:30:00,13.45,13.49,13.43,13.46,29304.0,12.0457,12.0815,12.0278,12.0547,29304.0
2017-09-07 10:40:00,13.47,13.48,13.44,13.46,17959.0,12.0636,12.0726,12.0368,12.0547,17959.0
2017-09-07 10:50:00,13.45,13.47,13.42,13.43,20767.0,12.0457,12.0636,12.0189,12.0278,20767.0
2017-09-07 11:00:00,13.42,13.48,13.42,13.43,47318.0,12.0189,12.0726,12.0189,12.0278,47318.0
2017-09-07 11:10:00,13.44,13.47,13.43,13.45,38612.0,12.0368,12.0636,12.0278,12.0457,38612.0
2017-09-07 11:20:00,13.44,13.47,13.44,13.45,58495.0,12.0368,12.0636,12.0368,12.0457,58495.0
2017-09-07 11:30:00,13.45,13.46,13.42,13.46,25602.0,12.0457,12.0547,12.0189,12.0547,25602.0
2017-09-07 11:40:00,13.47,13.51,13.45,13.47,46514.0,12.0636,12.0995,12.0457,12.0636,46514.0
2017-09-07 11:50:00,13.48,13.52,13.48,13.51,27821.0,12.0726,12.1084,12.0726,12.0995,27821.0
2017-09-07 12:00:00,13.52,13.53,13.5,13.52,19950.0,12.1084,12.1174,12.0905,12.1084,19950.0
2017-09-07 12:10:00,13.52,13.52,13.49,13.52,40239.0,12.1084,12.1084,12.0815,12.1084,40239.0
2017-09-07 12:20:00,13.52,13.52,13.48,13.51,36613.0,12.1084,12.1084,12.0726,12.0995,36613.0
2017-09-07 12:30:00,13.51,13.54,13.48,13.5,34219.0,12.0995,12.1263,12.0726,12.0905,34219.0
2017-09-07 12:40:00,13.5,13.57,13.5,13.57,37391.0,12.0905,12.1532,12.0905,12.1532,37391.0
2017-09-07 12:50:00,13.56,13.57,13.54,13.57,28992.0,12.1442,12.1532,12.1263,12.1532,28992.0
2017-09-07 13:00:00,13.56,13.56,13.52,13.53,13771.0,12.1442,12.1442,12.1084,12.1174,13771.0
2017-09-07 13:10:00,13.52,13.58,13.52,13.58,20321.0,12.1084,12.1622,12.1084,12.1622,20321.0
2017-09-07 13:20:00,13.57,13.57,13.53,13.56,27453.0,12.1532,12.1532,12.1174,12.1442,27453.0
2017-09-07 13:30:00,13.56,13.57,13.53,13.57,24438.0,12.1442,12.1532,12.1174,12.1532,24438.0
2017-09-07 13:40:00,13.56,13.59,13.54,13.55,15600.0,12.1442,12.1711,12.1263,12.1353,15600.0
2017-09-07 13:50:00,13.54,13.58,13.54,13.57,30120.0,12.1263,12.1622,12.1263,12.1532,30120.0
2017-09-07 14:00:00,13.57,13.58,13.56,13.58,17014.0,12.1532,12.1622,12.1442,12.1622,17014.0
2017-09-07 14:10:00,13.57,13.61,13.57,13.61,24908.0,12.1532,12.189,12.1532,12.189,24908.0
2017-09-07 14:20:00,13.6,13.61,13.58,13.59,32739.0,12.1801,12.189,12.1622,12.1711,32739.0
2017-09-07 14:30:00,13.6,13.61,13.57,13.58,22631.0,12.1801,12.189,12.1532,12.1622,22631.0
2017-09-07 14:40:00,13.59,13.61,13.57,13.59,35545.0,12.1711,12.189,12.1532,12.1711,35545.0
2017-09-07 14:50:00,13.59,13.61,13.58,13.59,51045.0,12.1711,12.189,12.1622,12.1711,51045.0
2017-09-07 15:00:00,13.59,13.62,13.57,13.62,63283.0,12.1711,12.198,12.1532,12.198,63283.0
2017-09-07 15:10:00,13.62,13.63,13.6,13.63,59898.0,12.198,12.2069,12.1801,12.2069,59898.0
2017-09-07 15:20:00,13.63,13.63,13.61,13.62,42476.0,12.2069,12.2069,12.189,12.198,42476.0
2017-09-07 15:30:00,13.61,13.63,13.59,13.61,150258.0,12.189,12.2069,12.1711,12.189,150258.0
2017-09-07 15:40:00,13.62,13.68,13.61,13.65,143365.0,12.198,12.2517,12.189,12.2248,143365.0
2017-09-07 15:50:00,13.66,13.66,13.63,13.65,225077.0,12.2338,12.2338,12.2069,12.2248,225077.0
2017-09-08 09:30:00,13.6,13.7,13.48,13.66,101361.0,12.1801,12.2696,12.0726,12.2338,101361.0
2017-09-08 09:40:00,13.66,13.69,13.61,13.62,76884.0,12.2338,12.2607,12.189,12.198,76884.0
2017-09-08 09:50:00,13.63,13.66,13.59,13.62,116566.0,12.2069,12.2338,12.1711,12.198,116566.0
2017-09-08 10:00:00,13.61,13.66,13.56,13.57,82397.0,12.189,12.2338,12.1442,12.1532,82397.0
2017-09-08 10:10:00,13.58,13.58,13.54,13.54,31817.0,12.1622,12.1622,12.1263,12.1263,31817.0
2017-09-08 10:20:00,13.54,13.54,13.46,13.46,62774.0,12.1263,12.1263,12.0547,12.0547,62774.0
2017-09-08 10:30:00,13.47,13.48,13.42,13.48,49742.0,12.0636,12.0726,12.0189,12.0726,49742.0
2017-09-08 10:40:00,13.47,13.53,13.46,13.49,48874.0,12.0636,12.1174,12.0547,12.0815,48874.0
2017-09-08 10:50:00,13.49,13.52,13.46,13.49,60024.0,12.0815,12.1084,12.0547,12.0815,60024.0
2017-09-08 11:00:00,13.49,13.56,13.49,13.53,31904.0,12.0815,12.1442,12.0815,12.1174,31904.0
2017-09-08 11:10:00,13.53,13.53,13.48,13.51,34449.0,12.1174,12.1174,12.0726,12.0995,34449.0
2017-09-08 11:20:00,13.51,13.54,13.49,13.5,39804.0,12.0995,12.1263,12.0815,12.0905,39804.0
2017-09-08 11:30:00,13.51,13.54,13.51,13.54,9049.0,12.0995,12.1263,12.0995,12.1263,9049.0
2017-09-08 11:40:00,13.54,13.59,13.54,13.58,41092.0,12.1263,12.1711,12.1263,12.1622,41092.0
2017-09-08 11:50:00,13.58,13.6,13.55,13.55,41025.0,12.1622,12.1801,12.1353,12.1353,41025.0
2017-09-08 12:00:00,13.55,13.55,13.48,13.5,48434.0,12.1353,12.1353,12.0726,12.0905,48434.0
2017-09-08 12:10:00,13.49,13.54,13.48,13.54,20663.0,12.0815,12.1263,12.0726,12.1263,20663.0
2017-09-08 12:20:00,13.54,13.56,13.52,13.54,51558.0,12.1263,12.1442,12.1084,12.1263,51558.0
2017-09-08 12:30:00,13.55,13.58,13.52,13.52,62125.0,12.1353,12.1622,12.1084,12.1084,62125.0
2017-09-08 12:40:00,13.52,13.52,13.46,13.49,106910.0,12.1084,12.1084,12.0547,12.0815,106910.0
2017-09-08 12:50:00,13.5,13.57,13.49,13.53,54055.0,12.0905,12.1532,12.0815,12.1174,54055.0
2017-09-08 13:00:00,13.53,13.56,13.52,13.56,42919.0,12.1174,12.1442,12.1084,12.1442,42919.0
2017-09-08 13:10:00,13.56,13.58,13.52,13.52,63172.0,12.1442,12.1622,12.1084,12.1084,63172.0
2017-09-08 13:20:00,13.53,13.57,13.53,13.56,24088.0,12.1174,12.1532,12.1174,12.1442,24088.0
2017-09-08 13:30:00,13.57,13.57,13.51,13.56,61539.0,12.1532,12.1532,12.0995,12.1442,61539.0
2017-09-08 13:40:00,13.55,13.55,13.51,13.53,28656.0,12.1353,12.1353,12.0995,12.1174,28656.0
2017-09-08 13:50:00,13.52,13.53,13.51,13.53,22577.0,12.1084,12.1174,12.0995,12.1174,22577.0
2017-09-08 14:00:00,13.54,13.56,13.53,13.55,37343.0,12.1263,12.1442,12.1174,12.1353,37343.0
2017-09-08 14:10:00,13.55,13.6,13.55,13.6,49670.0,12.1353,12.1801,12.1353,12.1801,49670.0
2017-09-08 14:20:00,13.59,13.61,13.57,13.61,66495.0,12.1711,12.189,12.1532,12.189,66495.0
2017-09-08 14:30:00,13.61,13.62,13.6,13.61,39103.0,12.189,12.198,12.1801,12.189,39103.0
2017-09-08 14:40:00,13.6,13.61,13.55,13.57,48768.0,12.1801,12.189,12.1353,12.1532,48768.0
2017-09-08 14:50:00,13.56,13.57,13.53,13.54,36145.0,12.1442,12.1532,12.1174,12.1263,36145.0
2017-09-08 15:00:00,13.54,13.57,13.53,13.55,122137.0,12.1263,12.1532,12.1174,12.1353,122137.0
2017-09-08 15:10:00,13.55,13.56,13.47,13.48,66918.0,12.1353,12.1442,12.0636,12.0726,66918.0
2017-09-08 15:20:00,13.48,13.51,13.47,13.48,73481.0,12.0726,12.0995,12.0636,12.0726,73481.0
2017-09-08 15:30:00,13.48,13.56,13.45,13.53,149838.0,12.0726,12.1442,12.0457,12.1174,149838.0
2017-09-08 15:40:00,13.53,13.54,13.49,13.52,134358.0,12.1174,12.1263,12.0815,12.1084,134358.0
2017-09-08 15:50:00,13.51,13.54,13.51,13.54,270133.0,12.0995,12.1263,12.0995,12.1263,270133.0
2017-09-11 09:30:00,13.39,13.68,13.34,13.58,80688.0,11.992,12.2517,11.9472,12.1622,80688.0
2017-09-11 09:40:00,13.59,13.62,13.54,13.6,35669.0,12.1711,12.198,12.1263,12.1801,35669.0
2017-09-11 09:50:00,13.6,13.62,13.56,13.59,36324.0,12.1801,12.198,12.1442,12.1711,36324.0
2017-09-11 10:00:00,13.58,13.64,13.58,13.63,36936.0,12.1622,12.2159,12.1622,12.2069,36936.0
2017-09-11 10:10:00,13.63,13.63,13.6,13.61,22704.0,12.2069,12.2069,12.1801,12.189,22704.0
2017-09-11 10:20:00,13.61,13.67,13.61,13.65,34336.0,12.189,12.2428,12.189,12.2248,34336.0
2017-09-11 10:30:00,13.66,13.66,13.62,13.63,23080.0,12.2338,12.2338,12.198,12.2069,23080.0
2017-09-11 10:40:00,13.63,13.66,13.62,13.63,31067.0,12.2069,12.2338,12.198,12.2069,31067.0
2017-09-11 10:50:00,13.62,13.64,13.61,13.62,72025.0,12.198,12.2159,12.189,12.198,72025.0
2017-09-11 11:00:00,13.62,13.63,13.58,13.6,53775.0,12.198,12.2069,12.1622,12.1801,53775.0
2017-09-11 11:10:00,13.59,13.6,13.57,13.57,22183.0,12.1711,12.1801,12.1532,12.1532,22183.0
2017-09-11 11:20:00,13.58,13.62,13.57,13.61,27773.0,12.1622,12.198,12.1532,12.189,27773.0
2017-09-11 11:30:00,13.6,13.62,13.6,13.61,26091.0,12.1801,12.198,12.1801,12.189,26091.0
2017-09-11 11:40:00,13.61,13.66,13.61,13.64,24324.0,12.189,12.2338,12.189,12.2159,24324.0
2017-09-11 11:50:00,13.64,13.68,13.64,13.67,22903.0,12.2159,12.2517,12.2159,12.2428,22903.0
2017-09-11 12:00:00,13.67,13.69,13.66,13.69,10879.0,12.2428,12.2607,12.2338,12.2607,10879.0
2017-09-11 12:10:00,13.69,13.71,13.68,13.71,22785.0,12.2607,12.2786,12.2517,12.2786,22785.0
2017-09-11 12:20:00,13.72,13.73,13.69,13.72,30600.0,12.2875,12.2965,12.2607,12.2875,30600.0
2017-09-11 12:30:00,13.73,13.77,13.73,13.74,37670.0,12.2965,12.3323,12.2965,12.3054,37670.0
2017-09-11 12:40:00,13.74,13.76,13.73,13.74,21023.0,12.3054,12.3234,12.2965,12.3054,21023.0
2017-09-11 12:50:00,13.75,13.75,13.72,13.72,26437.0,12.3144,12.3144,12.2875,12.2875,26437.0
2017-09-11 13:00:00,13.72,13.75,13.72,13.73,16836.0,12.2875,12.3144,12.2875,12.2965,16836.0
2017-09-11 13:10:00,13.74,13.77,13.73,13.76,19327.0,12.3054,12.3323,12.2965,12.3234,19327.0
2017-09-11 13:20:00,13.76,13.78,13.75,13.78,35700.0,12.3234,12.3413,12.3144,12.3413,35700.0
2017-09-11 13:30:00,13.78,13.79,13.77,13.79,8295.0,12.3413,12.3502,12.3323,12.3502,8295.0
2017-09-11 13:40:00,13.79,13.79,13.77,13.79,15412.0,12.3502,12.3502,12.3323,12.3502,15412.0
2017-09-11 13:50:00,13.79,13.79,13.77,13.78,40298.0,12.3502,12.3502,12.3323,12.3413,40298.0
2017-09-11 14:00:00,13.79,13.8,13.75,13.78,62136.0,12.3502,12.3592,12.3144,12.3413,62136.0
2017-09-11 14:10:00,13.79,13.82,13.78,13.82,19355.0,12.3502,12.3771,12.3413,12.3771,19355.0
2017-09-11 14:20:00,13.82,13.83,13.8,13.82,38248.0,12.3771,12.386,12.3592,12.3771,38248.0
2017-09-11 14:30:00,13.82,13.85,13.82,13.84,49383.0,12.3771,12.404,12.3771,12.395,49383.0
2017-09-11 14:40:00,13.84,13.84,13.81,13.83,84930.0,12.395,12.395,12.3681,12.386,84930.0
2017-09-11 14:50:00,13.83,13.83,13.72,13.72,78661.0,12.386,12.386,12.2875,12.2875,78661.0
2017-09-11 15:00:00,13.72,13.76,13.71,13.73,128010.0,12.2875,12.3234,12.2786,12.2965,128010.0
2017-09-11 15:10:00,13.74,13.74,13.71,13.71,39040.0,12.3054,12.3054,12.2786,12.2786,39040.0
2017-09-11 15:20:00,13.71,13.72,13.69,13.71,43103.0,12.2786,12.2875,12.2607,12.2786,43103.0
2017-09-11 15:30:00,13.71,13.71,13.67,13.68,61919.0,12.2786,12.2786,12.2428,12.2517,61919.0
2017-09-11 15:40:00,13.69,13.69,13.64,13.66,161763.0,12.2607,12.2607,12.2159,12.2338,161763.0
2017-09-11 15:50:00,13.67,13.67,13.62,13.64,387017.0,12.2428,12.2428,12.198,12.2159,387017.0
2017-09-12 09:30:00,13.63,13.8,13.63,13.77,115634.0,12.2069,12.3592,12.2069,12.3323,115634.0
2017-09-12 09:40:00,13.78,13.85,13.75,13.8,128773.0,12.3413,12.404,12.3144,12.3592,128773.0
2017-09-12 09:50:00,13.8,13.83,13.78,13.82,43199.0,12.3592,12.386,12.3413,12.3771,43199.0
2017-09-12 10:00:00,13.82,13.86,13.81,13.85,52480.0,12.3771,12.4129,12.3681,12.404,52480.0
2017-09-12 10:10:00,13.85,13.92,13.84,13.88,78781.0,12.404,12.4667,12.395,12.4308,78781.0
2017-09-12 10:20:00,13.89,13.91,13.83,13.91,62637.0,12.4398,12.4577,12.386,12.4577,62637.0
2017-09-12 10:30:00,13.9,13.95,13.9,13.93,47710.0,12.4487,12.4935,12.4487,12.4756,47710.0
2017-09-12 10:40:00,13.93,14.0,13.93,13.98,78058.0,12.4756,12.5383,12.4756,12.5204,78058.0
2017-09-12 10:50:00,13.98,13.98,13.9,13.91,45373.0,12.5204,12.5204,12.4487,12.4577,45373.0
2017-09-12 11:00:00,13.91,13.92,13.84,13.88,115211.0,12.4577,12.4667,12.395,12.4308,115211.0
2017-09-12 11:10:00,13.89,13.96,13.88,13.95,44290.0,12.4398,12.5025,12.4308,12.4935,44290.0
2017-09-12 11:20:00,13.96,13.99,13.92,13.99,120933.0,12.5025,12.5293,12.4667,12.5293,120933.0
2017-09-12 11:30:00,13.98,14.02,13.97,13.97,139964.0,12.5204,12.5562,12.5114,12.5114,139964.0
2017-09-12 11:40:00,13.97,14.0,13.95,13.95,59880.0,12.5114,12.5383,12.4935,12.4935,59880.0
2017-09-12 11:50:00,13.95,13.98,13.94,13.97,27864.0,12.4935,12.5204,12.4846,12.5114,27864.0
2017-09-12 12:00:00,13.98,14.02,13.98,13.99,61658.0,12.5204,12.5562,12.5204,12.5293,61658.0
2017-09-12 12:10:00,13.99,14.02,13.99,14.02,40194.0,12.5293,12.5562,12.5293,12.5562,40194.0
2017-09-12 12:20:00,14.02,14.03,14.0,14.03,22477.0,12.5562,12.5652,12.5383,12.5652,22477.0
2017-09-12 12:30:00,14.02,14.05,14.01,14.02,54934.0,12.5562,12.5831,12.5473,12.5562,54934.0
2017-09-12 12:40:00,14.03,14.07,14.02,14.07,64018.0,12.5652,12.601,12.5562,12.601,64018.0
2017-09-12 12:50:00,14.06,14.1,14.06,14.09,75381.0,12.592,12.6279,12.592,12.6189,75381.0
2017-09-12 13:00:00,14.08,14.14,14.08,14.14,51282.0,12.6099,12.6637,12.6099,12.6637,51282.0
2017-09-12 13:10:00,14.13,14.14,14.09,14.13,57836.0,12.6547,12.6637,12.6189,12.6547,57836.0
2017-09-12 13:20:00,14.13,14.2,14.13,14.2,82069.0,12.6547,12.7174,12.6547,12.7174,82069.0
2017-09-12 13:30:00,14.2,14.2,14.14,14.18,103826.0,12.7174,12.7174,12.6637,12.6995,103826.0
2017-09-12 13:40:00,14.18,14.19,14.13,14.15,60558.0,12.6995,12.7085,12.6547,12.6726,60558.0
2017-09-12 13:50:00,14.14,14.2,14.14,14.2,28416.0,12.6637,12.7174,12.6637,12.7174,28416.0
2017-09-12 14:00:00,14.2,14.24,14.16,14.17,91822.0,12.7174,12.7532,12.6816,12.6906,91822.0
2017-09-12 14:10:00,14.17,14.17,14.12,14.12,38296.0,12.6906,12.6906,12.6458,12.6458,38296.0
2017-09-12 14:20:00,14.13,14.13,14.08,14.09,49340.0,12.6547,12.6547,12.6099,12.6189,49340.0
2017-09-12 14:30:00,14.09,14.12,14.07,14.08,38618.0,12.6189,12.6458,12.601,12.6099,38618.0
2017-09-12 14:40:00,14.08,14.1,14.07,14.09,23458.0,12.6099,12.6279,12.601,12.6189,23458.0
2017-09-12 14:50:00,14.09,14.1,14.06,14.1,65839.0,12.6189,12.6279,12.592,12.6279,65839.0
2017-09-12 15:00:00,14.11,14.12,14.07,14.09,36854.0,12.6368,12.6458,12.601,12.6189,36854.0
2017-09-12 15:10:00,14.08,14.11,14.07,14.07,41564.0,12.6099,12.6368,12.601,12.601,41564.0
2017-09-12 15:20:00,14.07,14.08,14.05,14.05,43913.0,12.601,12.6099,12.5831,12.5831,43913.0
2017-09-12 15:30:00,14.06,14.08,14.04,14.06,116028.0,12.592,12.6099,12.5741,12.592,116028.0
2017-09-12 15:40:00,14.07,14.07,14.04,14.04,89812.0,12.601,12.601,12.5741,12.5741,89812.0
2017-09-12 15:50:00,14.04,14.07,14.04,14.06,224122.0,12.5741,12.601,12.5741,12.592,224122.0
2017-09-13 09:30:00,14.0,14.1,13.93,14.04,259358.0,12.5383,12.6279,12.4756,12.5741,259358.0
2017-09-13 09:40:00,14.04,14.11,13.99,14.11,155870.0,12.5741,12.6368,12.5293,12.6368,155870.0
2017-09-13 09:50:00,14.11,14.14,14.08,14.09,103643.0,12.6368,12.6637,12.6099,12.6189,103643.0
2017-09-13 10:00:00,14.09,14.13,14.03,14.05,66897.0,12.6189,12.6547,12.5652,12.5831,66897.0
2017-09-13 10:10:00,14.05,14.05,14.0,14.04,42832.0,12.5831,12.5831,12.5383,12.5741,42832.0
2017-09-13 10:20:00,14.04,14.08,14.01,14.08,45886.0,12.5741,12.6099,12.5473,12.6099,45886.0
2017-09-13 10:30:00,14.08,14.08,13.98,13.99,45079.0,12.6099,12.6099,12.5204,12.5293,45079.0
2017-09-13 10:40:00,13.98,14.02,13.94,14.01,44762.0,12.5204,12.5562,12.4846,12.5473,44762.0
2017-09-13 10:50:00,14.01,14.05,14.0,14.04,30822.0,12.5473,12.5831,12.5383,12.5741,30822.0
2017-09-13 11:00:00,14.04,14.07,14.03,14.03,29074.0,12.5741,12.601,12.5652,12.5652,29074.0
2017-09-13 11:10:00,14.02,14.07,14.02,14.06,31691.0,12.5562,12.601,12.5562,12.592,31691.0
2017-09-13 11:20:00,14.06,14.08,14.04,14.07,52761.0,12.592,12.6099,12.5741,12.601,52761.0
2017-09-13 11:30:00,14.06,14.09,14.05,14.08,63599.0,12.592,12.6189,12.5831,12.6099,63599.0
2017-09-13 11:40:00,14.08,14.09,14.07,14.08,50971.0,12.6099,12.6189,12.601,12.6099,50971.0
2017-09-13 11:50:00,14.08,14.09,14.04,14.04,59762.0,12.6099,12.6189,12.5741,12.5741,59762.0
2017-09-13 12:00:00,14.04,14.06,14.0,14.02,36306.0,12.5741,12.592,12.5383,12.5562,36306.0
2017-09-13 12:10:00,14.02,14.05,13.99,14.04,54569.0,12.5562,12.5831,12.5293,12.5741,54569.0
2017-09-13 12:20:00,14.04,14.06,14.03,14.05,21295.0,12.5741,12.592,12.5652,12.5831,21295.0
2017-09-13 12:30:00,14.05,14.06,14.03,14.04,20531.0,12.5831,12.592,12.5652,12.5741,20531.0
2017-09-13 12:40:00,14.04,14.06,14.03,14.04,22609.0,12.5741,12.592,12.5652,12.5741,22609.0
2017-09-13 12:50:00,14.04,14.06,14.03,14.03,23467.0,12.5741,12.592,12.5652,12.5652,23467.0
2017-09-13 13:00:00,14.04,14.04,14.01,14.01,27209.0,12.5741,12.5741,12.5473,12.5473,27209.0
2017-09-13 13:10:00,14.02,14.02,14.0,14.0,13210.0,12.5562,12.5562,12.5383,12.5383,13210.0
2017-09-13 13:20:00,14.0,14.01,13.97,13.97,33326.0,12.5383,12.5473,12.5114,12.5114,33326.0
2017-09-13 13:30:00,13.97,14.0,13.96,13.99,28113.0,12.5114,12.5383,12.5025,12.5293,28113.0
2017-09-13 13:40:00,13.99,14.0,13.96,13.96,17715.0,12.5293,12.5383,12.5025,12.5025,17715.0
2017-09-13 13:50:00,13.97,13.99,13.96,13.99,24342.0,12.5114,12.5293,12.5025,12.5293,24342.0
2017-09-13 14:00:00,13.99,14.01,13.97,14.0,23691.0,12.5293,12.5473,12.5114,12.5383,23691.0
2017-09-13 14:10:00,13.99,14.01,13.93,13.94,81666.0,12.5293,12.5473,12.4756,12.4846,81666.0
2017-09-13 14:20:00,13.93,13.94,13.92,13.93,27457.0,12.4756,12.4846,12.4667,12.4756,27457.0
2017-09-13 14:30:00,13.92,13.93,13.88,13.89,45883.0,12.4667,12.4756,12.4308,12.4398,45883.0
2017-09-13 14:40:00,13.9,13.9,13.88,13.9,22901.0,12.4487,12.4487,12.4308,12.4487,22901.0
2017-09-13 14:50:00,13.9,13.94,13.9,13.92,19905.0,12.4487,12.4846,12.4487,12.4667,19905.0
2017-09-13 15:00:00,13.93,13.94,13.91,13.91,21285.0,12.4756,12.4846,12.4577,12.4577,21285.0
2017-09-13 15:10:00,13.92,13.95,13.91,13.91,32676.0,12.4667,12.4935,12.4577,12.4577,32676.0
2017-09-13 15:20:00,13.91,13.96,13.91,13.96,33682.0,12.4577,12.5025,12.4577,12.5025,33682.0
2017-09-13 15:30:00,13.96,13.99,13.95,13.99,44220.0,12.5025,12.5293,12.4935,12.5293,44220.0
2017-09-13 15:40:00,13.99,14.0,13.96,13.99,118395.0,12.5293,12.5383,12.5025,12.5293,118395.0
2017-09-13 15:50:00,13.98,13.99,13.94,13.96,143789.0,12.5204,12.5293,12.4846,12.5025,143789.0
2017-09-14 09:30:00,13.96,13.96,13.83,13.83,85976.0,12.5025,12.5025,12.386,12.386,85976.0
2017-09-14 09:40:00,13.84,13.84,13.75,13.77,106435.0,12.395,12.395,12.3144,12.3323,106435.0
2017-09-14 09:50:00,13.78,13.78,13.72,13.73,51432.0,12.3413,12.3413,12.2875,12.2965,51432.0
2017-09-14 10:00:00,13.73,13.84,13.73,13.84,48961.0,12.2965,12.395,12.2965,12.395,48961.0
2017-09-14 10:10:00,13.84,13.88,13.81,13.87,45821.0,12.395,12.4308,12.3681,12.4219,45821.0
2017-09-14 10:20:00,13.87,13.94,13.86,13.93,28419.0,12.4219,12.4846,12.4129,12.4756,28419.0
2017-09-14 10:30:00,13.92,13.95,13.92,13.95,33933.0,12.4667,12.4935,12.4667,12.4935,33933.0
2017-09-14 10:40:00,13.95,13.97,13.93,13.96,32908.0,12.4935,12.5114,12.4756,12.5025,32908.0
2017-09-14 10:50:00,13.95,14.0,13.95,14.0,35216.0,12.4935,12.5383,12.4935,12.5383,35216.0
2017-09-14 11:00:00,14.0,14.0,13.96,13.96,52529.0,12.5383,12.5383,12.5025,12.5025,52529.0
2017-09-14 11:10:00,13.97,14.0,13.96,13.98,32054.0,12.5114,12.5383,12.5025,12.5204,32054.0
2017-09-14 11:20:00,13.98,13.99,13.97,13.99,15177.0,12.5204,12.5293,12.5114,12.5293,15177.0
2017-09-14 11:30:00,13.99,14.0,13.93,13.95,35667.0,12.5293,12.5383,12.4756,12.4935,35667.0
2017-09-14 11:40:00,13.95,13.96,13.91,13.92,51228.0,12.4935,12.5025,12.4577,12.4667,51228.0
2017-09-14 11:50:00,13.92,13.96,13.9,13.96,37143.0,12.4667,12.5025,12.4487,12.5025,37143.0
2017-09-14 12:00:00,13.96,14.0,13.96,14.0,102305.0,12.5025,12.5383,12.5025,12.5383,102305.0
2017-09-14 12:10:00,14.0,14.0,13.98,14.0,34563.0,12.5383,12.5383,12.5204,12.5383,34563.0
2017-09-14 12:20:00,14.0,14.0,13.97,13.98,22973.0,12.5383,12.5383,12.5114,12.5204,22973.0
2017-09-14 12:30:00,13.99,14.05,13.98,14.05,44025.0,12.5293,12.5831,12.5204,12.5831,44025.0
2017-09-14 12:40:00,14.05,14.07,14.05,14.07,39285.0,12.5831,12.601,12.5831,12.601,39285.0
2017-09-14 12:50:00,14.08,14.08,14.05,14.06,26018.0,12.6099,12.6099,12.5831,12.592,26018.0
2017-09-14 13:00:00,14.06,14.06,14.01,14.02,36451.0,12.592,12.592,12.5473,12.5562,36451.0
2017-09-14 13:10:00,14.02,14.13,14.01,14.12,108795.0,12.5562,12.6547,12.5473,12.6458,108795.0
2017-09-14 13:20:00,14.12,14.13,14.11,14.12,44751.0,12.6458,12.6547,12.6368,12.6458,44751.0
2017-09-14 13:30:00,14.12,14.12,14.1,14.1,49343.0,12.6458,12.6458,12.6279,12.6279,49343.0
2017-09-14 13:40:00,14.1,14.11,14.09,14.11,22523.0,12.6279,12.6368,12.6189,12.6368,22523.0
2017-09-14 13:50:00,14.1,14.11,14.09,14.1,16356.0,12.6279,12.6368,12.6189,12.6279,16356.0
2017-09-14 14:00:00,14.1,14.12,14.08,14.12,29939.0,12.6279,12.6458,12.6099,12.6458,29939.0
2017-09-14 14:10:00,14.12,14.13,14.11,14.11,69913.0,12.6458,12.6547,12.6368,12.6368,69913.0
2017-09-14 14:20:00,14.11,14.12,14.1,14.11,18771.0,12.6368,12.6458,12.6279,12.6368,18771.0
2017-09-14 14:30:00,14.11,14.13,14.1,14.12,31512.0,12.6368,12.6547,12.6279,12.6458,31512.0
2017-09-14 14:40:00,14.12,14.14,14.11,14.14,25976.0,12.6458,12.6637,12.6368,12.6637,25976.0
2017-09-14 14:50:00,14.14,14.14,14.12,14.14,28685.0,12.6637,12.6637,12.6458,12.6637,28685.0
2017-09-14 15:00:00,14.13,14.14,14.1,14.11,42536.0,12.6547,12.6637,12.6279,12.6368,42536.0
2017-09-14 15:10:00,14.12,14.12,14.05,14.07,39638.0,12.6458,12.6458,12.5831,12.601,39638.0
2017-09-14 15:20:00,14.07,14.09,14.06,14.07,67163.0,12.601,12.6189,12.592,12.601,67163.0
2017-09-14 15:30:00,14.07,14.09,14.06,14.09,52235.0,12.601,12.6189,12.592,12.6189,52235.0
2017-09-14 15:40:00,14.09,14.09,14.01,14.04,139652.0,12.6189,12.6189,12.5473,12.5741,139652.0
2017-09-14 15:50:00,14.03,14.07,14.03,14.06,133571.0,12.5652,12.601,12.5652,12.592,133571.0
2017-09-15 09:30:00,14.05,14.24,13.97,14.23,205269.0,12.5831,12.7532,12.5114,12.7443,205269.0
2017-09-15 09:40:00,14.23,14.23,14.13,14.15,111179.0,12.7443,12.7443,12.6547,12.6726,111179.0
2017-09-15 09:50:00,14.16,14.21,14.13,14.17,186436.0,12.6816,12.7264,12.6547,12.6906,186436.0
2017-09-15 10:00:00,14.17,14.21,14.15,14.17,72092.0,12.6906,12.7264,12.6726,12.6906,72092.0
2017-09-15 10:10:00,14.17,14.17,14.09,14.14,45740.0,12.6906,12.6906,12.6189,12.6637,45740.0
2017-09-15 10:20:00,14.13,14.14,14.11,14.13,104185.0,12.6547,12.6637,12.6368,12.6547,104185.0
2017-09-15 10:30:00,14.14,14.14,14.1,14.11,52577.0,12.6637,12.6637,12.6279,12.6368,52577.0
2017-09-15 10:40:00,14.1,14.13,14.05,14.12,113145.0,12.6279,12.6547,12.5831,12.6458,113145.0
2017-09-15 10:50:00,14.12,14.13,14.07,14.09,29710.0,12.6458,12.6547,12.601,12.6189,29710.0
2017-09-15 11:00:00,14.1,14.11,14.07,14.1,34445.0,12.6279,12.6368,12.601,12.6279,34445.0
2017-09-15 11:10:00,14.1,14.11,14.08,14.09,34294.0,12.6279,12.6368,12.6099,12.6189,34294.0
2017-09-15 11:20:00,14.09,14.13,14.08,14.13,55034.0,12.6189,12.6547,12.6099,12.6547,55034.0
2017-09-15 11:30:00,14.13,14.14,14.1,14.11,34557.0,12.6547,12.6637,12.6279,12.6368,34557.0
2017-09-15 11:40:00,14.11,14.12,14.1,14.11,18198.0,12.6368,12.6458,12.6279,12.6368,18198.0
2017-09-15 11:50:00,14.11,14.14,14.1,14.14,22273.0,12.6368,12.6637,12.6279,12.6637,22273.0
2017-09-15 12:00:00,14.14,14.14,14.1,14.11,35627.0,12.6637,12.6637,12.6279,12.6368,35627.0
2017-09-15 12:10:00,14.11,14.11,14.09,14.11,24515.0,12.6368,12.6368,12.6189,12.6368,24515.0
2017-09-15 12:20:00,14.11,14.12,14.1,14.11,19124.0,12.6368,12.6458,12.6279,12.6368,19124.0
2017-09-15 12:30:00,14.11,14.11,14.07,14.08,24190.0,12.6368,12.6368,12.601,12.6099,24190.0
2017-09-15 12:40:00,14.08,14.09,14.04,14.05,34974.0,12.6099,12.6189,12.5741,12.5831,34974.0
2017-09-15 12:50:00,14.04,14.05,14.01,14.02,90979.0,12.5741,12.5831,12.5473,12.5562,90979.0
2017-09-15 13:00:00,14.03,14.05,14.02,14.03,19849.0,12.5652,12.5831,12.5562,12.5652,19849.0
2017-09-15 13:10:00,14.03,14.05,14.02,14.02,50049.0,12.5652,12.5831,12.5562,12.5562,50049.0
2017-09-15 13:20:00,14.02,14.11,14.01,14.11,49184.0,12.5562,12.6368,12.5473,12.6368,49184.0
2017-09-15 13:30:00,14.11,14.11,14.1,14.1,13700.0,12.6368,12.6368,12.6279,12.6279,13700.0
2017-09-15 13:40:00,14.11,14.13,14.1,14.1,72329.0,12.6368,12.6547,12.6279,12.6279,72329.0
2017-09-15 13:50:00,14.09,14.1,14.07,14.07,21661.0,12.6189,12.6279,12.601,12.601,21661.0
2017-09-15 14:00:00,14.08,14.1,14.07,14.1,36519.0,12.6099,12.6279,12.601,12.6279,36519.0
2017-09-15 14:10:00,14.09,14.11,14.09,14.11,11750.0,12.6189,12.6368,12.6189,12.6368,11750.0
2017-09-15 14:20:00,14.11,14.12,14.09,14.12,47073.0,12.6368,12.6458,12.6189,12.6458,47073.0
2017-09-15 14:30:00,14.12,14.15,14.11,14.13,24184.0,12.6458,12.6726,12.6368,12.6547,24184.0
2017-09-15 14:40:00,14.14,14.17,14.14,14.15,30927.0,12.6637,12.6906,12.6637,12.6726,30927.0
2017-09-15 14:50:00,14.15,14.16,14.13,14.14,30422.0,12.6726,12.6816,12.6547,12.6637,30422.0
2017-09-15 15:00:00,14.15,14.16,14.14,14.15,16500.0,12.6726,12.6816,12.6637,12.6726,16500.0
2017-09-15 15:10:00,14.15,14.16,14.12,14.13,56087.0,12.6726,12.6816,12.6458,12.6547,56087.0
2017-09-15 15:20:00,14.12,14.18,14.12,14.18,56855.0,12.6458,12.6995,12.6458,12.6995,56855.0
2017-09-15 15:30:00,14.18,14.2,14.17,14.2,74659.0,12.6995,12.7174,12.6906,12.7174,74659.0
2017-09-15 15:40:00,14.2,14.3,14.19,14.27,200998.0,12.7174,12.807,12.7085,12.7801,200998.0
2017-09-15 15:50:00,14.27,14.28,14.24,14.25,252378.0,12.7801,12.7891,12.7532,12.7622,252378.0
2017-09-18 09:30:00,14.26,14.33,14.26,14.28,72385.0,12.7712,12.8338,12.7712,12.7891,72385.0
2017-09-18 09:40:00,14.27,14.38,14.24,14.38,76589.0,12.7801,12.8786,12.7532,12.8786,76589.0
2017-09-18 09:50:00,14.37,14.42,14.34,14.35,51060.0,12.8697,12.9144,12.8428,12.8518,51060.0
2017-09-18 10:00:00,14.35,14.37,14.32,14.35,57466.0,12.8518,12.8697,12.8249,12.8518,57466.0
2017-09-18 10:10:00,14.34,14.35,14.3,14.31,27881.0,12.8428,12.8518,12.807,12.8159,27881.0
2017-09-18 10:20:00,14.31,14.31,14.23,14.3,43416.0,12.8159,12.8159,12.7443,12.807,43416.0
2017-09-18 10:30:00,14.3,14.32,14.29,14.31,17937.0,12.807,12.8249,12.798,12.8159,17937.0
2017-09-18 10:40:00,14.31,14.33,14.29,14.32,29594.0,12.8159,12.8338,12.798,12.8249,29594.0
2017-09-18 10:50:00,14.32,14.32,14.25,14.27,17420.0,12.8249,12.8249,12.7622,12.7801,17420.0
2017-09-18 11:00:00,14.28,14.29,14.24,14.25,14075.0,12.7891,12.798,12.7532,12.7622,14075.0
2017-09-18 11:10:00,14.25,14.25,14.22,14.23,29341.0,12.7622,12.7622,12.7353,12.7443,29341.0
2017-09-18 11:20:00,14.23,14.28,14.23,14.24,17246.0,12.7443,12.7891,12.7443,12.7532,17246.0
2017-09-18 11:30:00,14.25,14.25,14.21,14.21,31200.0,12.7622,12.7622,12.7264,12.7264,31200.0
2017-09-18 11:40:00,14.22,14.22,14.17,14.18,23756.0,12.7353,12.7353,12.6906,12.6995,23756.0
2017-09-18 11:50:00,14.18,14.19,14.15,14.17,23828.0,12.6995,12.7085,12.6726,12.6906,23828.0
2017-09-18 12:00:00,14.16,14.17,14.13,14.13,21787.0,12.6816,12.6906,12.6547,12.6547,21787.0
2017-09-18 12:10:00,14.13,14.13,14.11,14.11,17135.0,12.6547,12.6547,12.6368,12.6368,17135.0
2017-09-18 12:20:00,14.12,14.14,14.11,14.13,23980.0,12.6458,12.6637,12.6368,12.6547,23980.0
2017-09-18 12:30:00,14.13,14.14,14.11,14.13,18867.0,12.6547,12.6637,12.6368,12.6547,18867.0
2017-09-18 12:40:00,14.13,14.17,14.13,14.14,19229.0,12.6547,12.6906,12.6547,12.6637,19229.0
2017-09-18 12:50:00,14.14,14.15,14.09,14.09,30375.0,12.6637,12.6726,12.6189,12.6189,30375.0
2017-09-18 13:00:00,14.09,14.12,14.08,14.1,19733.0,12.6189,12.6458,12.6099,12.6279,19733.0
2017-09-18 13:10:00,14.1,14.11,14.07,14.07,24273.0,12.6279,12.6368,12.601,12.601,24273.0
2017-09-18 13:20:00,14.06,14.07,14.04,14.06,22366.0,12.592,12.601,12.5741,12.592,22366.0
2017-09-18 13:30:00,14.06,14.06,13.99,14.0,94257.0,12.592,12.592,12.5293,12.5383,94257.0
2017-09-18 13:40:00,14.0,14.05,13.99,14.03,51269.0,12.5383,12.5831,12.5293,12.5652,51269.0
2017-09-18 13:50:00,14.03,14.04,14.01,14.02,29905.0,12.5652,12.5741,12.5473,12.5562,29905.0
2017-09-18 14:00:00,14.02,14.04,14.02,14.04,16306.0,12.5562,12.5741,12.5562,12.5741,16306.0
2017-09-18 14:10:00,14.03,14.04,14.01,14.02,33222.0,12.5652,12.5741,12.5473,12.5562,33222.0
2017-09-18 14:20:00,14.02,14.05,14.01,14.04,20205.0,12.5562,12.5831,12.5473,12.5741,20205.0
2017-09-18 14:30:00,14.04,14.1,14.03,14.09,39362.0,12.5741,12.6279,12.5652,12.6189,39362.0
2017-09-18 14:40:00,14.1,14.11,14.04,14.04,110944.0,12.6279,12.6368,12.5741,12.5741,110944.0
2017-09-18 14:50:00,14.04,14.06,14.03,14.05,34079.0,12.5741,12.592,12.5652,12.5831,34079.0
2017-09-18 15:00:00,14.05,14.07,14.04,14.06,26379.0,12.5831,12.601,12.5741,12.592,26379.0
2017-09-18 15:10:00,14.06,14.06,13.99,14.0,51290.0,12.592,12.592,12.5293,12.5383,51290.0
2017-09-18 15:20:00,13.99,14.04,13.98,14.04,37595.0,12.5293,12.5741,12.5204,12.5741,37595.0
2017-09-18 15:30:00,14.04,14.1,14.02,14.09,124928.0,12.5741,12.6279,12.5562,12.6189,124928.0
2017-09-18 15:40:00,14.1,14.11,14.06,14.11,64940.0,12.6279,12.6368,12.592,12.6368,64940.0
2017-09-18 15:50:00,14.1,14.1,14.04,14.09,169024.0,12.6279,12.6279,12.5741,12.6189,169024.0
2017-09-19 09:30:00,14.16,14.24,14.14,14.15,48466.0,12.6816,12.7532,12.6637,12.6726,48466.0
2017-09-19 09:40:00,14.14,14.23,14.14,14.21,32868.0,12.6637,12.7443,12.6637,12.7264,32868.0
2017-09-19 09:50:00,14.21,14.23,14.18,14.18,34189.0,12.7264,12.7443,12.6995,12.6995,34189.0
2017-09-19 10:00:00,14.19,14.27,14.19,14.27,25297.0,12.7085,12.7801,12.7085,12.7801,25297.0
2017-09-19 10:10:00,14.26,14.26,14.2,14.25,29692.0,12.7712,12.7712,12.7174,12.7622,29692.0
2017-09-19 10:20:00,14.24,14.28,14.23,14.24,32931.0,12.7532,12.7891,12.7443,12.7532,32931.0
2017-09-19 10:30:00,14.24,14.25,14.17,14.19,33674.0,12.7532,12.7622,12.6906,12.7085,33674.0
2017-09-19 10:40:00,14.2,14.2,14.1,14.1,22486.0,12.7174,12.7174,12.6279,12.6279,22486.0
2017-09-19 10:50:00,14.1,14.1,14.02,14.04,44269.0,12.6279,12.6279,12.5562,12.5741,44269.0
2017-09-19 11:00:00,14.04,14.04,14.0,14.03,55099.0,12.5741,12.5741,12.5383,12.5652,55099.0
2017-09-19 11:10:00,14.02,14.03,13.91,13.96,70545.0,12.5562,12.5652,12.4577,12.5025,70545.0
2017-09-19 11:20:00,13.96,14.01,13.95,13.96,28739.0,12.5025,12.5473,12.4935,12.5025,28739.0
2017-09-19 11:30:00,13.97,13.99,13.97,13.99,13470.0,12.5114,12.5293,12.5114,12.5293,13470.0
2017-09-19 11:40:00,13.99,14.03,13.98,14.03,18492.0,12.5293,12.5652,12.5204,12.5652,18492.0
2017-09-19 11:50:00,14.03,14.05,14.01,14.02,44661.0,12.5652,12.5831,12.5473,12.5562,44661.0
2017-09-19 12:00:00,14.02,14.05,14.01,14.03,14962.0,12.5562,12.5831,12.5473,12.5652,14962.0
2017-09-19 12:10:00,14.03,14.03,14.01,14.03,8585.0,12.5652,12.5652,12.5473,12.5652,8585.0
2017-09-19 12:20:00,14.03,14.08,14.03,14.08,11135.0,12.5652,12.6099,12.5652,12.6099,11135.0
2017-09-19 12:30:00,14.07,14.07,14.06,14.07,7990.0,12.601,12.601,12.592,12.601,7990.0
2017-09-19 12:40:00,14.07,14.11,14.06,14.09,15182.0,12.601,12.6368,12.592,12.6189,15182.0
2017-09-19 12:50:00,14.09,14.09,14.07,14.08,12028.0,12.6189,12.6189,12.601,12.6099,12028.0
2017-09-19 13:00:00,14.08,14.11,14.08,14.11,17577.0,12.6099,12.6368,12.6099,12.6368,17577.0
2017-09-19 13:10:00,14.1,14.11,14.08,14.08,7740.0,12.6279,12.6368,12.6099,12.6099,7740.0
2017-09-19 13:20:00,14.08,14.09,14.07,14.08,12070.0,12.6099,12.6189,12.601,12.6099,12070.0
2017-09-19 13:30:00,14.08,14.09,14.05,14.06,12396.0,12.6099,12.6189,12.5831,12.592,12396.0
2017-09-19 13:40:00,14.06,14.07,14.05,14.07,11677.0,12.592,12.601,12.5831,12.601,11677.0
2017-09-19 13:50:00,14.06,14.06,14.03,14.04,15591.0,12.592,12.592,12.5652,12.5741,15591.0
2017-09-19 14:00:00,14.04,14.11,14.03,14.1,41985.0,12.5741,12.6368,12.5652,12.6279,41985.0
2017-09-19 14:10:00,14.1,14.1,14.06,14.07,9240.0,12.6279,12.6279,12.592,12.601,9240.0
2017-09-19 14:20:00,14.06,14.07,14.06,14.06,7500.0,12.592,12.601,12.592,12.592,7500.0
2017-09-19 14:30:00,14.07,14.09,14.06,14.08,14056.0,12.601,12.6189,12.592,12.6099,14056.0
2017-09-19 14:40:00,14.08,14.08,14.04,14.04,14110.0,12.6099,12.6099,12.5741,12.5741,14110.0
2017-09-19 14:50:00,14.04,14.08,14.03,14.07,17981.0,12.5741,12.6099,12.5652,12.601,17981.0
2017-09-19 15:00:00,14.07,14.08,14.06,14.06,13460.0,12.601,12.6099,12.592,12.592,13460.0
2017-09-19 15:10:00,14.07,14.1,14.06,14.08,32678.0,12.601,12.6279,12.592,12.6099,32678.0
2017-09-19 15:20:00,14.07,14.08,14.01,14.06,47350.0,12.601,12.6099,12.5473,12.592,47350.0
2017-09-19 15:30:00,14.06,14.06,14.0,14.01,63250.0,12.592,12.592,12.5383,12.5473,63250.0
2017-09-19 15:40:00,14.01,14.05,13.99,14.04,90996.0,12.5473,12.5831,12.5293,12.5741,90996.0
2017-09-19 15:50:00,14.04,14.05,14.0,14.02,120290.0,12.5741,12.5831,12.5383,12.5562,120290.0
2017-09-20 09:30:00,14.0,14.06,13.79,13.81,95089.0,12.5383,12.592,12.3502,12.3681,95089.0
2017-09-20 09:40:00,13.81,13.91,13.79,13.9,34798.0,12.3681,12.4577,12.3502,12.4487,34798.0
2017-09-20 09:50:00,13.89,13.93,13.82,13.84,97919.0,12.4398,12.4756,12.3771,12.395,97919.0
2017-09-20 10:00:00,13.85,13.94,13.85,13.92,57650.0,12.404,12.4846,12.404,12.4667,57650.0
2017-09-20 10:10:00,13.92,13.93,13.88,13.92,79025.0,12.4667,12.4756,12.4308,12.4667,79025.0
2017-09-20 10:20:00,13.92,13.92,13.88,13.92,53871.0,12.4667,12.4667,12.4308,12.4667,53871.0
2017-09-20 10:30:00,13.92,13.94,13.88,13.91,43216.0,12.4667,12.4846,12.4308,12.4577,43216.0
2017-09-20 10:40:00,13.91,13.93,13.85,13.88,53875.0,12.4577,12.4756,12.404,12.4308,53875.0
2017-09-20 10:50:00,13.87,13.92,13.82,13.92,46501.0,12.4219,12.4667,12.3771,12.4667,46501.0
2017-09-20 11:00:00,13.93,14.01,13.93,13.99,66406.0,12.4756,12.5473,12.4756,12.5293,66406.0
2017-09-20 11:10:00,14.0,14.07,13.99,14.07,112827.0,12.5383,12.601,12.5293,12.601,112827.0
2017-09-20 11:20:00,14.07,14.11,14.07,14.09,47520.0,12.601,12.6368,12.601,12.6189,47520.0
2017-09-20 11:30:00,14.08,14.09,14.05,14.06,36181.0,12.6099,12.6189,12.5831,12.592,36181.0
2017-09-20 11:40:00,14.06,14.07,14.04,14.04,35316.0,12.592,12.601,12.5741,12.5741,35316.0
2017-09-20 11:50:00,14.04,14.06,14.04,14.06,16484.0,12.5741,12.592,12.5741,12.592,16484.0
2017-09-20 12:00:00,14.06,14.07,14.04,14.06,36211.0,12.592,12.601,12.5741,12.592,36211.0
2017-09-20 12:10:00,14.06,14.1,14.05,14.09,36904.0,12.592,12.6279,12.5831,12.6189,36904.0
2017-09-20 12:20:00,14.08,14.09,14.04,14.05,60550.0,12.6099,12.6189,12.5741,12.5831,60550.0
2017-09-20 12:30:00,14.06,14.08,14.05,14.08,17932.0,12.592,12.6099,12.5831,12.6099,17932.0
2017-09-20 12:40:00,14.08,14.1,14.07,14.1,20432.0,12.6099,12.6279,12.601,12.6279,20432.0
2017-09-20 12:50:00,14.1,14.11,14.06,14.08,40876.0,12.6279,12.6368,12.592,12.6099,40876.0
2017-09-20 13:00:00,14.08,14.09,14.01,14.01,28415.0,12.6099,12.6189,12.5473,12.5473,28415.0
2017-09-20 13:10:00,14.0,14.02,13.99,13.99,22377.0,12.5383,12.5562,12.5293,12.5293,22377.0
2017-09-20 13:20:00,13.99,14.0,13.97,13.97,35240.0,12.5293,12.5383,12.5114,12.5114,35240.0
2017-09-20 13:30:00,13.97,13.99,13.96,13.98,18274.0,12.5114,12.5293,12.5025,12.5204,18274.0
2017-09-20 13:40:00,13.98,13.98,13.95,13.95,41122.0,12.5204,12.5204,12.4935,12.4935,41122.0
2017-09-20 13:50:00,13.95,13.97,13.93,13.97,39179.0,12.4935,12.5114,12.4756,12.5114,39179.0
2017-09-20 14:00:00,13.98,14.01,13.96,14.0,37250.0,12.5204,12.5473,12.5025,12.5383,37250.0
2017-09-20 14:10:00,13.99,13.99,13.93,13.93,55642.0,12.5293,12.5293,12.4756,12.4756,55642.0
2017-09-20 14:20:00,13.93,13.95,13.9,13.91,43760.0,12.4756,12.4935,12.4487,12.4577,43760.0
2017-09-20 14:30:00,13.91,13.92,13.9,13.9,32063.0,12.4577,12.4667,12.4487,12.4487,32063.0
2017-09-20 14:40:00,13.91,13.94,13.91,13.94,25608.0,12.4577,12.4846,12.4577,12.4846,25608.0
2017-09-20 14:50:00,13.93,13.97,13.93,13.95,43021.0,12.4756,12.5114,12.4756,12.4935,43021.0
2017-09-20 15:00:00,13.95,13.96,13.89,13.89,63267.0,12.4935,12.5025,12.4398,12.4398,63267.0
2017-09-20 15:10:00,13.89,13.9,13.87,13.89,53126.0,12.4398,12.4487,12.4219,12.4398,53126.0
2017-09-20 15:20:00,13.89,13.9,13.88,13.88,33339.0,12.4398,12.4487,12.4308,12.4308,33339.0
2017-09-20 15:30:00,13.88,13.92,13.88,13.91,67440.0,12.4308,12.4667,12.4308,12.4577,67440.0
2017-09-20 15:40:00,13.91,13.92,13.88,13.88,51014.0,12.4577,12.4667,12.4308,12.4308,51014.0
2017-09-20 15:50:00,13.88,13.95,13.88,13.94,159927.0,12.4308,12.4935,12.4308,12.4846,159927.0
2017-09-21 09:30:00,14.01,14.02,13.92,13.94,39554.0,12.5473,12.5562,12.4667,12.4846,39554.0
2017-09-21 09:40:00,13.92,13.95,13.85,13.86,25468.0,12.4667,12.4935,12.404,12.4129,25468.0
2017-09-21 09:50:00,13.86,13.87,13.84,13.86,26676.0,12.4129,12.4219,12.395,12.4129,26676.0
2017-09-21 10:00:00,13.85,13.87,13.83,13.87,22587.0,12.404,12.4219,12.386,12.4219,22587.0
2017-09-21 10:10:00,13.86,13.92,13.86,13.92,26854.0,12.4129,12.4667,12.4129,12.4667,26854.0
2017-09-21 10:20:00,13.93,13.94,13.91,13.94,19036.0,12.4756,12.4846,12.4577,12.4846,19036.0
2017-09-21 10:30:00,13.94,13.97,13.93,13.96,24836.0,12.4846,12.5114,12.4756,12.5025,24836.0
2017-09-21 10:40:00,13.96,13.96,13.93,13.94,20406.0,12.5025,12.5025,12.4756,12.4846,20406.0
2017-09-21 10:50:00,13.94,13.96,13.91,13.91,37074.0,12.4846,12.5025,12.4577,12.4577,37074.0
2017-09-21 11:00:00,13.92,13.95,13.92,13.95,21018.0,12.4667,12.4935,12.4667,12.4935,21018.0
2017-09-21 11:10:00,13.95,13.98,13.93,13.98,12235.0,12.4935,12.5204,12.4756,12.5204,12235.0
2017-09-21 11:20:00,13.97,13.98,13.94,13.95,21530.0,12.5114,12.5204,12.4846,12.4935,21530.0
2017-09-21 11:30:00,13.94,13.95,13.93,13.93,12503.0,12.4846,12.4935,12.4756,12.4756,12503.0
2017-09-21 11:40:00,13.93,13.95,13.93,13.94,6483.0,12.4756,12.4935,12.4756,12.4846,6483.0
2017-09-21 11:50:00,13.94,13.98,13.93,13.97,13496.0,12.4846,12.5204,12.4756,12.5114,13496.0
2017-09-21 12:00:00,13.98,13.98,13.96,13.97,2400.0,12.5204,12.5204,12.5025,12.5114,2400.0
2017-09-21 12:10:00,13.97,13.99,13.97,13.99,24908.0,12.5114,12.5293,12.5114,12.5293,24908.0
2017-09-21 12:20:00,13.98,13.99,13.96,13.97,12780.0,12.5204,12.5293,12.5025,12.5114,12780.0
2017-09-21 12:30:00,13.96,13.98,13.94,13.96,18849.0,12.5025,12.5204,12.4846,12.5025,18849.0
2017-09-21 12:40:00,13.96,13.98,13.95,13.98,13997.0,12.5025,12.5204,12.4935,12.5204,13997.0
2017-09-21 12:50:00,13.97,14.0,13.97,14.0,7155.0,12.5114,12.5383,12.5114,12.5383,7155.0
2017-09-21 13:00:00,13.99,14.0,13.98,13.99,7942.0,12.5293,12.5383,12.5204,12.5293,7942.0
2017-09-21 13:10:00,13.98,13.99,13.98,13.98,8558.0,12.5204,12.5293,12.5204,12.5204,8558.0
2017-09-21 13:20:00,13.98,13.99,13.97,13.98,8392.0,12.5204,12.5293,12.5114,12.5204,8392.0
2017-09-21 13:30:00,13.98,13.99,13.97,13.98,7538.0,12.5204,12.5293,12.5114,12.5204,7538.0
2017-09-21 13:40:00,13.97,13.98,13.96,13.98,7986.0,12.5114,12.5204,12.5025,12.5204,7986.0
2017-09-21 13:50:00,13.98,13.99,13.98,13.99,5087.0,12.5204,12.5293,12.5204,12.5293,5087.0
2017-09-21 14:00:00,14.0,14.0,13.99,14.0,10792.0,12.5383,12.5383,12.5293,12.5383,10792.0
2017-09-21 14:10:00,14.0,14.01,13.98,13.99,18831.0,12.5383,12.5473,12.5204,12.5293,18831.0
2017-09-21 14:20:00,13.99,13.99,13.96,13.99,18040.0,12.5293,12.5293,12.5025,12.5293,18040.0
2017-09-21 14:30:00,14.0,14.0,13.97,13.98,14654.0,12.5383,12.5383,12.5114,12.5204,14654.0
2017-09-21 14:40:00,13.99,13.99,13.97,13.99,10429.0,12.5293,12.5293,12.5114,12.5293,10429.0
2017-09-21 14:50:00,13.99,13.99,13.95,13.96,17533.0,12.5293,12.5293,12.4935,12.5025,17533.0
2017-09-21 15:00:00,13.97,13.99,13.95,13.98,24834.0,12.5114,12.5293,12.4935,12.5204,24834.0
2017-09-21 15:10:00,13.97,13.98,13.95,13.97,18331.0,12.5114,12.5204,12.4935,12.5114,18331.0
2017-09-21 15:20:00,13.97,14.01,13.96,14.01,21712.0,12.5114,12.5473,12.5025,12.5473,21712.0
2017-09-21 15:30:00,14.01,14.02,13.96,13.97,34971.0,12.5473,12.5562,12.5025,12.5114,34971.0
2017-09-21 15:40:00,13.97,13.98,13.95,13.97,74622.0,12.5114,12.5204,12.4935,12.5114,74622.0
2017-09-21 15:50:00,13.98,13.98,13.97,13.98,60727.0,12.5204,12.5204,12.5114,12.5204,60727.0
2017-09-22 09:30:00,14.0,14.04,13.99,13.99,46329.0,12.5383,12.5741,12.5293,12.5293,46329.0
2017-09-22 09:40:00,13.98,14.05,13.96,14.04,41063.0,12.5204,12.5831,12.5025,12.5741,41063.0
2017-09-22 09:50:00,14.04,14.05,14.01,14.03,26735.0,12.5741,12.5831,12.5473,12.5652,26735.0
2017-09-22 10:00:00,14.03,14.04,14.02,14.03,27676.0,12.5652,12.5741,12.5562,12.5652,27676.0
2017-09-22 10:10:00,14.03,14.06,14.03,14.05,16027.0,12.5652,12.592,12.5652,12.5831,16027.0
2017-09-22 10:20:00,14.05,14.08,14.04,14.07,29154.0,12.5831,12.6099,12.5741,12.601,29154.0
2017-09-22 10:30:00,14.07,14.07,14.03,14.05,22850.0,12.601,12.601,12.5652,12.5831,22850.0
2017-09-22 10:40:00,14.05,14.09,14.04,14.08,35057.0,12.5831,12.6189,12.5741,12.6099,35057.0
2017-09-22 10:50:00,14.08,14.12,14.07,14.11,36848.0,12.6099,12.6458,12.601,12.6368,36848.0
2017-09-22 11:00:00,14.11,14.13,14.11,14.13,22292.0,12.6368,12.6547,12.6368,12.6547,22292.0
2017-09-22 11:10:00,14.13,14.19,14.12,14.19,43266.0,12.6547,12.7085,12.6458,12.7085,43266.0
2017-09-22 11:20:00,14.19,14.2,14.17,14.17,36459.0,12.7085,12.7174,12.6906,12.6906,36459.0
2017-09-22 11:30:00,14.18,14.18,14.15,14.15,27850.0,12.6995,12.6995,12.6726,12.6726,27850.0
2017-09-22 11:40:00,14.15,14.16,14.11,14.11,41367.0,12.6726,12.6816,12.6368,12.6368,41367.0
2017-09-22 11:50:00,14.11,14.11,14.08,14.09,23681.0,12.6368,12.6368,12.6099,12.6189,23681.0
2017-09-22 12:00:00,14.09,14.11,14.09,14.11,13836.0,12.6189,12.6368,12.6189,12.6368,13836.0
2017-09-22 12:10:00,14.11,14.12,14.09,14.11,24536.0,12.6368,12.6458,12.6189,12.6368,24536.0
2017-09-22 12:20:00,14.12,14.13,14.11,14.13,15391.0,12.6458,12.6547,12.6368,12.6547,15391.0
2017-09-22 12:30:00,14.14,14.15,14.12,14.13,21436.0,12.6637,12.6726,12.6458,12.6547,21436.0
2017-09-22 12:40:00,14.13,14.13,14.11,14.12,11279.0,12.6547,12.6547,12.6368,12.6458,11279.0
2017-09-22 12:50:00,14.11,14.11,14.08,14.09,15880.0,12.6368,12.6368,12.6099,12.6189,15880.0
2017-09-22 13:00:00,14.09,14.11,14.09,14.1,13915.0,12.6189,12.6368,12.6189,12.6279,13915.0
2017-09-22 13:10:00,14.11,14.13,14.1,14.1,24250.0,12.6368,12.6547,12.6279,12.6279,24250.0
2017-09-22 13:20:00,14.11,14.12,14.09,14.1,15595.0,12.6368,12.6458,12.6189,12.6279,15595.0
2017-09-22 13:30:00,14.1,14.12,14.09,14.11,26919.0,12.6279,12.6458,12.6189,12.6368,26919.0
2017-09-22 13:40:00,14.12,14.17,14.11,14.16,60669.0,12.6458,12.6906,12.6368,12.6816,60669.0
2017-09-22 13:50:00,14.17,14.2,14.17,14.2,41038.0,12.6906,12.7174,12.6906,12.7174,41038.0
2017-09-22 14:00:00,14.19,14.21,14.17,14.2,36117.0,12.7085,12.7264,12.6906,12.7174,36117.0
2017-09-22 14:10:00,14.2,14.24,14.19,14.23,22738.0,12.7174,12.7532,12.7085,12.7443,22738.0
2017-09-22 14:20:00,14.23,14.24,14.22,14.22,23689.0,12.7443,12.7532,12.7353,12.7353,23689.0
2017-09-22 14:30:00,14.23,14.27,14.22,14.27,44673.0,12.7443,12.7801,12.7353,12.7801,44673.0
2017-09-22 14:40:00,14.27,14.28,14.23,14.25,35495.0,12.7801,12.7891,12.7443,12.7622,35495.0
2017-09-22 14:50:00,14.26,14.27,14.23,14.24,48276.0,12.7712,12.7801,12.7443,12.7532,48276.0
2017-09-22 15:00:00,14.25,14.25,14.23,14.23,20898.0,12.7622,12.7622,12.7443,12.7443,20898.0
2017-09-22 15:10:00,14.24,14.27,14.23,14.26,36025.0,12.7532,12.7801,12.7443,12.7712,36025.0
2017-09-22 15:20:00,14.26,14.26,14.24,14.25,27575.0,12.7712,12.7712,12.7532,12.7622,27575.0
2017-09-22 15:30:00,14.25,14.29,14.24,14.28,34989.0,12.7622,12.798,12.7532,12.7891,34989.0
2017-09-22 15:40:00,14.28,14.3,14.27,14.29,98445.0,12.7891,12.807,12.7801,12.798,98445.0
2017-09-22 15:50:00,14.29,14.3,14.26,14.28,144402.0,12.798,12.807,12.7712,12.7891,144402.0
2017-09-25 09:30:00,14.37,14.61,14.34,14.58,207840.0,12.8697,13.0846,12.8428,13.0577,207840.0
2017-09-25 09:40:00,14.59,14.67,14.53,14.67,92734.0,13.0667,13.1383,13.013,13.1383,92734.0
2017-09-25 09:50:00,14.67,14.78,14.64,14.78,147034.0,13.1383,13.2369,13.1115,13.2369,147034.0
2017-09-25 10:00:00,14.78,14.78,14.63,14.65,70245.0,13.2369,13.2369,13.1025,13.1204,70245.0
2017-09-25 10:10:00,14.65,14.68,14.6,14.68,215277.0,13.1204,13.1473,13.0757,13.1473,215277.0
2017-09-25 10:20:00,14.68,14.7,14.66,14.67,78106.0,13.1473,13.1652,13.1294,13.1383,78106.0
2017-09-25 10:30:00,14.66,14.69,14.63,14.63,55440.0,13.1294,13.1563,13.1025,13.1025,55440.0
2017-09-25 10:40:00,14.63,14.68,14.61,14.64,34536.0,13.1025,13.1473,13.0846,13.1115,34536.0
2017-09-25 10:50:00,14.63,14.64,14.55,14.55,85237.0,13.1025,13.1115,13.0309,13.0309,85237.0
2017-09-25 11:00:00,14.55,14.55,14.44,14.46,81597.0,13.0309,13.0309,12.9324,12.9503,81597.0
2017-09-25 11:10:00,14.47,14.51,14.45,14.48,48857.0,12.9592,12.9951,12.9413,12.9682,48857.0
2017-09-25 11:20:00,14.48,14.48,14.45,14.46,36122.0,12.9682,12.9682,12.9413,12.9503,36122.0
2017-09-25 11:30:00,14.47,14.53,14.46,14.49,103093.0,12.9592,13.013,12.9503,12.9771,103093.0
2017-09-25 11:40:00,14.48,14.49,14.42,14.44,35120.0,12.9682,12.9771,12.9144,12.9324,35120.0
2017-09-25 11:50:00,14.44,14.44,14.28,14.29,161069.0,12.9324,12.9324,12.7891,12.798,161069.0
2017-09-25 12:00:00,14.3,14.3,14.18,14.19,163687.0,12.807,12.807,12.6995,12.7085,163687.0
2017-09-25 12:10:00,14.2,14.21,14.16,14.2,91068.0,12.7174,12.7264,12.6816,12.7174,91068.0
2017-09-25 12:20:00,14.2,14.21,14.19,14.19,17856.0,12.7174,12.7264,12.7085,12.7085,17856.0
2017-09-25 12:30:00,14.19,14.23,14.18,14.23,18003.0,12.7085,12.7443,12.6995,12.7443,18003.0
2017-09-25 12:40:00,14.23,14.27,14.22,14.26,46233.0,12.7443,12.7801,12.7353,12.7712,46233.0
2017-09-25 12:50:00,14.25,14.26,14.22,14.22,23255.0,12.7622,12.7712,12.7353,12.7353,23255.0
2017-09-25 13:00:00,14.22,14.26,14.22,14.25,14263.0,12.7353,12.7712,12.7353,12.7622,14263.0
2017-09-25 13:10:00,14.25,14.27,14.25,14.26,23841.0,12.7622,12.7801,12.7622,12.7712,23841.0
2017-09-25 13:20:00,14.26,14.27,14.24,14.26,19599.0,12.7712,12.7801,12.7532,12.7712,19599.0
2017-09-25 13:30:00,14.26,14.3,14.26,14.28,26839.0,12.7712,12.807,12.7712,12.7891,26839.0
2017-09-25 13:40:00,14.28,14.3,14.26,14.29,38300.0,12.7891,12.807,12.7712,12.798,38300.0
2017-09-25 13:50:00,14.29,14.34,14.29,14.32,37306.0,12.798,12.8428,12.798,12.8249,37306.0
2017-09-25 14:00:00,14.32,14.35,14.31,14.35,32092.0,12.8249,12.8518,12.8159,12.8518,32092.0
2017-09-25 14:10:00,14.35,14.38,14.34,14.38,15977.0,12.8518,12.8786,12.8428,12.8786,15977.0
2017-09-25 14:20:00,14.38,14.38,14.29,14.29,60499.0,12.8786,12.8786,12.798,12.798,60499.0
2017-09-25 14:30:00,14.29,14.3,14.23,14.26,62880.0,12.798,12.807,12.7443,12.7712,62880.0
2017-09-25 14:40:00,14.26,14.33,14.26,14.33,30739.0,12.7712,12.8338,12.7712,12.8338,30739.0
2017-09-25 14:50:00,14.32,14.35,14.32,14.33,40960.0,12.8249,12.8518,12.8249,12.8338,40960.0
2017-09-25 15:00:00,14.33,14.34,14.31,14.31,88604.0,12.8338,12.8428,12.8159,12.8159,88604.0
2017-09-25 15:10:00,14.32,14.32,14.29,14.31,25777.0,12.8249,12.8249,12.798,12.8159,25777.0
2017-09-25 15:20:00,14.32,14.37,14.31,14.37,27586.0,12.8249,12.8697,12.8159,12.8697,27586.0
2017-09-25 15:30:00,14.36,14.38,14.33,14.36,67022.0,12.8607,12.8786,12.8338,12.8607,67022.0
2017-09-25 15:40:00,14.36,14.37,14.29,14.29,108938.0,12.8607,12.8697,12.798,12.798,108938.0
2017-09-25 15:50:00,14.29,14.3,14.28,14.29,141005.0,12.798,12.807,12.7891,12.798,141005.0
2017-09-26 09:30:00,14.34,14.44,14.3,14.4,72625.0,12.8428,12.9324,12.807,12.8965,72625.0
2017-09-26 09:40:00,14.41,14.42,14.31,14.34,30207.0,12.9055,12.9144,12.8159,12.8428,30207.0
2017-09-26 09:50:00,14.33,14.34,14.26,14.26,44393.0,12.8338,12.8428,12.7712,12.7712,44393.0
2017-09-26 10:00:00,14.27,14.3,14.22,14.24,33757.0,12.7801,12.807,12.7353,12.7532,33757.0
2017-09-26 10:10:00,14.24,14.3,14.21,14.3,29290.0,12.7532,12.807,12.7264,12.807,29290.0
2017-09-26 10:20:00,14.31,14.33,14.24,14.25,70764.0,12.8159,12.8338,12.7532,12.7622,70764.0
2017-09-26 10:30:00,14.25,14.25,14.22,14.23,34619.0,12.7622,12.7622,12.7353,12.7443,34619.0
2017-09-26 10:40:00,14.22,14.24,14.21,14.24,19737.0,12.7353,12.7532,12.7264,12.7532,19737.0
2017-09-26 10:50:00,14.23,14.33,14.23,14.32,28603.0,12.7443,12.8338,12.7443,12.8249,28603.0
2017-09-26 11:00:00,14.32,14.34,14.3,14.31,44822.0,12.8249,12.8428,12.807,12.8159,44822.0
2017-09-26 11:10:00,14.3,14.31,14.26,14.26,18631.0,12.807,12.8159,12.7712,12.7712,18631.0
2017-09-26 11:20:00,14.27,14.27,14.22,14.22,32159.0,12.7801,12.7801,12.7353,12.7353,32159.0
2017-09-26 11:30:00,14.22,14.24,14.22,14.23,13338.0,12.7353,12.7532,12.7353,12.7443,13338.0
2017-09-26 11:40:00,14.23,14.26,14.23,14.26,16591.0,12.7443,12.7712,12.7443,12.7712,16591.0
2017-09-26 11:50:00,14.26,14.27,14.25,14.26,13085.0,12.7712,12.7801,12.7622,12.7712,13085.0
2017-09-26 12:00:00,14.26,14.26,14.23,14.25,11100.0,12.7712,12.7712,12.7443,12.7622,11100.0
2017-09-26 12:10:00,14.26,14.28,14.23,14.28,30578.0,12.7712,12.7891,12.7443,12.7891,30578.0
2017-09-26 12:20:00,14.29,14.3,14.28,14.28,26232.0,12.798,12.807,12.7891,12.7891,26232.0
2017-09-26 12:30:00,14.28,14.28,14.25,14.27,7305.0,12.7891,12.7891,12.7622,12.7801,7305.0
2017-09-26 12:40:00,14.27,14.32,14.27,14.32,21487.0,12.7801,12.8249,12.7801,12.8249,21487.0
2017-09-26 12:50:00,14.32,14.32,14.27,14.27,11966.0,12.8249,12.8249,12.7801,12.7801,11966.0
2017-09-26 13:00:00,14.27,14.27,14.25,14.27,12619.0,12.7801,12.7801,12.7622,12.7801,12619.0
2017-09-26 13:10:00,14.27,14.32,14.26,14.31,20557.0,12.7801,12.8249,12.7712,12.8159,20557.0
2017-09-26 13:20:00,14.31,14.34,14.31,14.31,29358.0,12.8159,12.8428,12.8159,12.8159,29358.0
2017-09-26 13:30:00,14.32,14.33,14.31,14.33,10762.0,12.8249,12.8338,12.8159,12.8338,10762.0
2017-09-26 13:40:00,14.33,14.33,14.32,14.33,12804.0,12.8338,12.8338,12.8249,12.8338,12804.0
2017-09-26 13:50:00,14.32,14.34,14.31,14.32,32253.0,12.8249,12.8428,12.8159,12.8249,32253.0
2017-09-26 14:00:00,14.32,14.33,14.3,14.32,22630.0,12.8249,12.8338,12.807,12.8249,22630.0
2017-09-26 14:10:00,14.32,14.32,14.3,14.31,16914.0,12.8249,12.8249,12.807,12.8159,16914.0
2017-09-26 14:20:00,14.31,14.32,14.3,14.3,56499.0,12.8159,12.8249,12.807,12.807,56499.0
2017-09-26 14:30:00,14.3,14.33,14.3,14.32,23767.0,12.807,12.8338,12.807,12.8249,23767.0
2017-09-26 14:40:00,14.32,14.32,14.29,14.32,17264.0,12.8249,12.8249,12.798,12.8249,17264.0
2017-09-26 14:50:00,14.32,14.33,14.3,14.31,18099.0,12.8249,12.8338,12.807,12.8159,18099.0
2017-09-26 15:00:00,14.32,14.34,14.31,14.34,14964.0,12.8249,12.8428,12.8159,12.8428,14964.0
2017-09-26 15:10:00,14.34,14.36,14.33,14.35,28332.0,12.8428,12.8607,12.8338,12.8518,28332.0
2017-09-26 15:20:00,14.36,14.38,14.34,14.37,30485.0,12.8607,12.8786,12.8428,12.8697,30485.0
2017-09-26 15:30:00,14.38,14.43,14.37,14.38,87505.0,12.8786,12.9234,12.8697,12.8786,87505.0
2017-09-26 15:40:00,14.38,14.4,14.36,14.37,123446.0,12.8786,12.8965,12.8607,12.8697,123446.0
2017-09-26 15:50:00,14.37,14.41,14.35,14.4,308442.0,12.8697,12.9055,12.8518,12.8965,308442.0
2017-09-27 09:30:00,14.38,14.48,14.32,14.41,61071.0,12.8786,12.9682,12.8249,12.9055,61071.0
2017-09-27 09:40:00,14.41,14.43,14.37,14.42,40055.0,12.9055,12.9234,12.8697,12.9144,40055.0
2017-09-27 09:50:00,14.42,14.45,14.41,14.44,39240.0,12.9144,12.9413,12.9055,12.9324,39240.0
2017-09-27 10:00:00,14.45,14.49,14.43,14.48,42108.0,12.9413,12.9771,12.9234,12.9682,42108.0
2017-09-27 10:10:00,14.47,14.56,14.47,14.56,108556.0,12.9592,13.0398,12.9592,13.0398,108556.0
2017-09-27 10:20:00,14.56,14.64,14.56,14.62,122738.0,13.0398,13.1115,13.0398,13.0936,122738.0
2017-09-27 10:30:00,14.63,14.64,14.51,14.51,56794.0,13.1025,13.1115,12.9951,12.9951,56794.0
2017-09-27 10:40:00,14.5,14.51,14.36,14.36,74867.0,12.9861,12.9951,12.8607,12.8607,74867.0
2017-09-27 10:50:00,14.36,14.43,14.26,14.41,76420.0,12.8607,12.9234,12.7712,12.9055,76420.0
2017-09-27 11:00:00,14.42,14.46,14.41,14.42,28650.0,12.9144,12.9503,12.9055,12.9144,28650.0
2017-09-27 11:10:00,14.41,14.44,14.39,14.4,34907.0,12.9055,12.9324,12.8876,12.8965,34907.0
2017-09-27 11:20:00,14.4,14.4,14.37,14.38,22028.0,12.8965,12.8965,12.8697,12.8786,22028.0
2017-09-27 11:30:00,14.39,14.4,14.36,14.38,43541.0,12.8876,12.8965,12.8607,12.8786,43541.0
2017-09-27 11:40:00,14.37,14.38,14.33,14.34,19839.0,12.8697,12.8786,12.8338,12.8428,19839.0
2017-09-27 11:50:00,14.34,14.36,14.31,14.31,28369.0,12.8428,12.8607,12.8159,12.8159,28369.0
2017-09-27 12:00:00,14.31,14.36,14.31,14.35,47740.0,12.8159,12.8607,12.8159,12.8518,47740.0
2017-09-27 12:10:00,14.36,14.36,14.33,14.35,20779.0,12.8607,12.8607,12.8338,12.8518,20779.0
2017-09-27 12:20:00,14.35,14.35,14.32,14.35,7024.0,12.8518,12.8518,12.8249,12.8518,7024.0
2017-09-27 12:30:00,14.34,14.41,14.34,14.41,24052.0,12.8428,12.9055,12.8428,12.9055,24052.0
2017-09-27 12:40:00,14.41,14.41,14.38,14.4,15375.0,12.9055,12.9055,12.8786,12.8965,15375.0
2017-09-27 12:50:00,14.4,14.42,14.37,14.4,21487.0,12.8965,12.9144,12.8697,12.8965,21487.0
2017-09-27 13:00:00,14.4,14.47,14.39,14.47,22417.0,12.8965,12.9592,12.8876,12.9592,22417.0
2017-09-27 13:10:00,14.48,14.49,14.44,14.45,26637.0,12.9682,12.9771,12.9324,12.9413,26637.0
2017-09-27 13:20:00,14.44,14.48,14.43,14.48,22533.0,12.9324,12.9682,12.9234,12.9682,22533.0
2017-09-27 13:30:00,14.48,14.51,14.48,14.5,20398.0,12.9682,12.9951,12.9682,12.9861,20398.0
2017-09-27 13:40:00,14.51,14.57,14.5,14.55,37896.0,12.9951,13.0488,12.9861,13.0309,37896.0
2017-09-27 13:50:00,14.56,14.58,14.53,14.57,29872.0,13.0398,13.0577,13.013,13.0488,29872.0
2017-09-27 14:00:00,14.58,14.58,14.53,14.54,35100.0,13.0577,13.0577,13.013,13.0219,35100.0
2017-09-27 14:10:00,14.54,14.57,14.53,14.55,24797.0,13.0219,13.0488,13.013,13.0309,24797.0
2017-09-27 14:20:00,14.55,14.59,14.54,14.59,27655.0,13.0309,13.0667,13.0219,13.0667,27655.0
2017-09-27 14:30:00,14.58,14.59,14.54,14.58,34476.0,13.0577,13.0667,13.0219,13.0577,34476.0
2017-09-27 14:40:00,14.58,14.59,14.56,14.58,16468.0,13.0577,13.0667,13.0398,13.0577,16468.0
2017-09-27 14:50:00,14.59,14.6,14.5,14.52,138103.0,13.0667,13.0757,12.9861,13.004,138103.0
2017-09-27 15:00:00,14.52,14.58,14.49,14.51,264091.0,13.004,13.0577,12.9771,12.9951,264091.0
2017-09-27 15:10:00,14.51,14.58,14.49,14.57,106009.0,12.9951,13.0577,12.9771,13.0488,106009.0
2017-09-27 15:20:00,14.58,14.72,14.57,14.65,450940.0,13.0577,13.1831,13.0488,13.1204,450940.0
2017-09-27 15:30:00,14.65,14.66,14.62,14.62,99429.0,13.1204,13.1294,13.0936,13.0936,99429.0
2017-09-27 15:40:00,14.63,14.63,14.58,14.6,141410.0,13.1025,13.1025,13.0577,13.0757,141410.0
2017-09-27 15:50:00,14.6,14.65,14.57,14.6,254158.0,13.0757,13.1204,13.0488,13.0757,254158.0
2017-09-28 09:30:00,14.54,14.71,14.54,14.55,56774.0,13.0219,13.1742,13.0219,13.0309,56774.0
2017-09-28 09:40:00,14.55,14.59,14.5,14.58,16796.0,13.0309,13.0667,12.9861,13.0577,16796.0
2017-09-28 09:50:00,14.58,14.58,14.53,14.54,19049.0,13.0577,13.0577,13.013,13.0219,19049.0
2017-09-28 10:00:00,14.55,14.59,14.54,14.54,23766.0,13.0309,13.0667,13.0219,13.0219,23766.0
2017-09-28 10:10:00,14.54,14.59,14.51,14.58,31610.0,13.0219,13.0667,12.9951,13.0577,31610.0
2017-09-28 10:20:00,14.58,14.59,14.56,14.56,8385.0,13.0577,13.0667,13.0398,13.0398,8385.0
2017-09-28 10:30:00,14.56,14.56,14.44,14.5,67001.0,13.0398,13.0398,12.9324,12.9861,67001.0
2017-09-28 10:40:00,14.51,14.56,14.49,14.54,29900.0,12.9951,13.0398,12.9771,13.0219,29900.0
2017-09-28 10:50:00,14.54,14.54,14.44,14.47,18525.0,13.0219,13.0219,12.9324,12.9592,18525.0
2017-09-28 11:00:00,14.47,14.48,14.42,14.45,25022.0,12.9592,12.9682,12.9144,12.9413,25022.0
2017-09-28 11:10:00,14.45,14.45,14.34,14.36,52793.0,12.9413,12.9413,12.8428,12.8607,52793.0
2017-09-28 11:20:00,14.35,14.37,14.34,14.36,26374.0,12.8518,12.8697,12.8428,12.8607,26374.0
2017-09-28 11:30:00,14.37,14.44,14.36,14.43,26890.0,12.8697,12.9324,12.8607,12.9234,26890.0
2017-09-28 11:40:00,14.42,14.43,14.4,14.41,16692.0,12.9144,12.9234,12.8965,12.9055,16692.0
2017-09-28 11:50:00,14.4,14.4,14.37,14.4,31324.0,12.8965,12.8965,12.8697,12.8965,31324.0
2017-09-28 12:00:00,14.41,14.42,14.38,14.41,12326.0,12.9055,12.9144,12.8786,12.9055,12326.0
2017-09-28 12:10:00,14.42,14.45,14.42,14.44,15835.0,12.9144,12.9413,12.9144,12.9324,15835.0
2017-09-28 12:20:00,14.43,14.51,14.42,14.5,49285.0,12.9234,12.9951,12.9144,12.9861,49285.0
2017-09-28 12:30:00,14.5,14.51,14.45,14.46,12863.0,12.9861,12.9951,12.9413,12.9503,12863.0
2017-09-28 12:40:00,14.46,14.5,14.45,14.49,13973.0,12.9503,12.9861,12.9413,12.9771,13973.0
2017-09-28 12:50:00,14.48,14.52,14.46,14.51,18354.0,12.9682,13.004,12.9503,12.9951,18354.0
2017-09-28 13:00:00,14.51,14.52,14.49,14.5,17852.0,12.9951,13.004,12.9771,12.9861,17852.0
2017-09-28 13:10:00,14.49,14.52,14.49,14.52,4800.0,12.9771,13.004,12.9771,13.004,4800.0
2017-09-28 13:20:00,14.51,14.52,14.46,14.46,24595.0,12.9951,13.004,12.9503,12.9503,24595.0
2017-09-28 13:30:00,14.46,14.47,14.45,14.45,6522.0,12.9503,12.9592,12.9413,12.9413,6522.0
2017-09-28 13:40:00,14.45,14.47,14.44,14.47,15982.0,12.9413,12.9592,12.9324,12.9592,15982.0
2017-09-28 13:50:00,14.47,14.47,14.44,14.44,10276.0,12.9592,12.9592,12.9324,12.9324,10276.0
2017-09-28 14:00:00,14.44,14.45,14.42,14.43,13674.0,12.9324,12.9413,12.9144,12.9234,13674.0
2017-09-28 14:10:00,14.43,14.43,14.38,14.39,17910.0,12.9234,12.9234,12.8786,12.8876,17910.0
2017-09-28 14:20:00,14.4,14.43,14.4,14.41,16683.0,12.8965,12.9234,12.8965,12.9055,16683.0
2017-09-28 14:30:00,14.41,14.42,14.38,14.38,13465.0,12.9055,12.9144,12.8786,12.8786,13465.0
2017-09-28 14:40:00,14.38,14.41,14.38,14.4,22276.0,12.8786,12.9055,12.8786,12.8965,22276.0
2017-09-28 14:50:00,14.4,14.42,14.39,14.4,24668.0,12.8965,12.9144,12.8876,12.8965,24668.0
2017-09-28 15:00:00,14.39,14.44,14.39,14.44,28659.0,12.8876,12.9324,12.8876,12.9324,28659.0
2017-09-28 15:10:00,14.45,14.45,14.39,14.39,17426.0,12.9413,12.9413,12.8876,12.8876,17426.0
2017-09-28 15:20:00,14.39,14.4,14.35,14.36,24274.0,12.8876,12.8965,12.8518,12.8607,24274.0
2017-09-28 15:30:00,14.36,14.37,14.35,14.36,41985.0,12.8607,12.8697,12.8518,12.8607,41985.0
2017-09-28 15:40:00,14.36,14.4,14.35,14.36,94367.0,12.8607,12.8965,12.8518,12.8607,94367.0
2017-09-28 15:50:00,14.36,14.42,14.35,14.42,157986.0,12.8607,12.9144,12.8518,12.9144,157986.0
2017-09-29 09:30:00,14.43,14.52,14.28,14.29,61863.0,12.9234,13.004,12.7891,12.798,61863.0
2017-09-29 09:40:00,14.3,14.44,14.29,14.43,37709.0,12.807,12.9324,12.798,12.9234,37709.0
2017-09-29 09:50:00,14.44,14.52,14.38,14.5,38438.0,12.9324,13.004,12.8786,12.9861,38438.0
2017-09-29 10:00:00,14.5,14.5,14.43,14.44,30035.0,12.9861,12.9861,12.9234,12.9324,30035.0
2017-09-29 10:10:00,14.44,14.45,14.41,14.43,22194.0,12.9324,12.9413,12.9055,12.9234,22194.0
2017-09-29 10:20:00,14.43,14.43,14.38,14.38,32745.0,12.9234,12.9234,12.8786,12.8786,32745.0
2017-09-29 10:30:00,14.38,14.41,14.38,14.41,20640.0,12.8786,12.9055,12.8786,12.9055,20640.0
2017-09-29 10:40:00,14.41,14.41,14.38,14.4,14564.0,12.9055,12.9055,12.8786,12.8965,14564.0
2017-09-29 10:50:00,14.4,14.44,14.4,14.42,11554.0,12.8965,12.9324,12.8965,12.9144,11554.0
2017-09-29 11:00:00,14.41,14.42,14.4,14.4,11788.0,12.9055,12.9144,12.8965,12.8965,11788.0
2017-09-29 11:10:00,14.41,14.44,14.4,14.41,15080.0,12.9055,12.9324,12.8965,12.9055,15080.0
2017-09-29 11:20:00,14.42,14.43,14.41,14.41,10540.0,12.9144,12.9234,12.9055,12.9055,10540.0
2017-09-29 11:30:00,14.42,14.43,14.39,14.39,20868.0,12.9144,12.9234,12.8876,12.8876,20868.0
2017-09-29 11:40:00,14.4,14.42,14.39,14.41,15862.0,12.8965,12.9144,12.8876,12.9055,15862.0
2017-09-29 11:50:00,14.41,14.46,14.41,14.45,19762.0,12.9055,12.9503,12.9055,12.9413,19762.0
2017-09-29 12:00:00,14.45,14.47,14.44,14.46,6418.0,12.9413,12.9592,12.9324,12.9503,6418.0
2017-09-29 12:10:00,14.47,14.47,14.44,14.46,17665.0,12.9592,12.9592,12.9324,12.9503,17665.0
2017-09-29 12:20:00,14.46,14.46,14.43,14.44,7585.0,12.9503,12.9503,12.9234,12.9324,7585.0
2017-09-29 12:30:00,14.43,14.43,14.39,14.4,18447.0,12.9234,12.9234,12.8876,12.8965,18447.0
2017-09-29 12:40:00,14.4,14.4,14.38,14.4,12354.0,12.8965,12.8965,12.8786,12.8965,12354.0
2017-09-29 12:50:00,14.39,14.41,14.39,14.41,7328.0,12.8876,12.9055,12.8876,12.9055,7328.0
2017-09-29 13:00:00,14.41,14.41,14.39,14.4,16149.0,12.9055,12.9055,12.8876,12.8965,16149.0
2017-09-29 13:10:00,14.4,14.41,14.39,14.39,18235.0,12.8965,12.9055,12.8876,12.8876,18235.0
2017-09-29 13:20:00,14.4,14.41,14.39,14.41,8262.0,12.8965,12.9055,12.8876,12.9055,8262.0
2017-09-29 13:30:00,14.41,14.42,14.4,14.41,21991.0,12.9055,12.9144,12.8965,12.9055,21991.0
2017-09-29 13:40:00,14.42,14.42,14.37,14.37,40987.0,12.9144,12.9144,12.8697,12.8697,40987.0
2017-09-29 13:50:00,14.36,14.37,14.33,14.35,32642.0,12.8607,12.8697,12.8338,12.8518,32642.0
2017-09-29 14:00:00,14.35,14.35,14.34,14.35,19881.0,12.8518,12.8518,12.8428,12.8518,19881.0
2017-09-29 14:10:00,14.34,14.35,14.32,14.33,20198.0,12.8428,12.8518,12.8249,12.8338,20198.0
2017-09-29 14:20:00,14.33,14.37,14.33,14.37,22555.0,12.8338,12.8697,12.8338,12.8697,22555.0
2017-09-29 14:30:00,14.37,14.37,14.35,14.37,12029.0,12.8697,12.8697,12.8518,12.8697,12029.0
2017-09-29 14:40:00,14.37,14.39,14.36,14.37,14959.0,12.8697,12.8876,12.8607,12.8697,14959.0
2017-09-29 14:50:00,14.36,14.37,14.35,14.36,34764.0,12.8607,12.8697,12.8518,12.8607,34764.0
2017-09-29 15:00:00,14.37,14.45,14.36,14.45,44526.0,12.8697,12.9413,12.8607,12.9413,44526.0
2017-09-29 15:10:00,14.44,14.46,14.43,14.45,29452.0,12.9324,12.9503,12.9234,12.9413,29452.0
2017-09-29 15:20:00,14.45,14.47,14.44,14.46,27973.0,12.9413,12.9592,12.9324,12.9503,27973.0
2017-09-29 15:30:00,14.46,14.48,14.43,14.43,69334.0,12.9503,12.9682,12.9234,12.9234,69334.0
2017-09-29 15:40:00,14.44,14.47,14.43,14.43,92561.0,12.9324,12.9592,12.9234,12.9234,92561.0
2017-09-29 15:50:00,14.43,14.46,14.43,14.44,215967.0,12.9234,12.9503,12.9234,12.9324,215967.0
2017-10-02 09:30:00,14.69,14.72,14.33,14.35,133861.0,13.1563,13.1831,12.8338,12.8518,133861.0
2017-10-02 09:40:00,14.35,14.46,14.34,14.39,95194.0,12.8518,12.9503,12.8428,12.8876,95194.0
2017-10-02 09:50:00,14.39,14.41,14.26,14.28,62240.0,12.8876,12.9055,12.7712,12.7891,62240.0
2017-10-02 10:00:00,14.29,14.35,14.25,14.25,60346.0,12.798,12.8518,12.7622,12.7622,60346.0
2017-10-02 10:10:00,14.26,14.36,14.25,14.34,55060.0,12.7712,12.8607,12.7622,12.8428,55060.0
2017-10-02 10:20:00,14.33,14.41,14.31,14.4,50005.0,12.8338,12.9055,12.8159,12.8965,50005.0
2017-10-02 10:30:00,14.4,14.45,14.4,14.41,47676.0,12.8965,12.9413,12.8965,12.9055,47676.0
2017-10-02 10:40:00,14.42,14.44,14.4,14.42,41340.0,12.9144,12.9324,12.8965,12.9144,41340.0
2017-10-02 10:50:00,14.41,14.53,14.4,14.52,61198.0,12.9055,13.013,12.8965,13.004,61198.0
2017-10-02 11:00:00,14.52,14.57,14.45,14.46,45027.0,13.004,13.0488,12.9413,12.9503,45027.0
2017-10-02 11:10:00,14.46,14.5,14.44,14.47,38337.0,12.9503,12.9861,12.9324,12.9592,38337.0
2017-10-02 11:20:00,14.46,14.52,14.46,14.52,39358.0,12.9503,13.004,12.9503,13.004,39358.0
2017-10-02 11:30:00,14.52,14.55,14.49,14.5,41879.0,13.004,13.0309,12.9771,12.9861,41879.0
2017-10-02 11:40:00,14.51,14.55,14.49,14.52,28035.0,12.9951,13.0309,12.9771,13.004,28035.0
2017-10-02 11:50:00,14.53,14.55,14.5,14.52,20816.0,13.013,13.0309,12.9861,13.004,20816.0
2017-10-02 12:00:00,14.51,14.55,14.51,14.54,26710.0,12.9951,13.0309,12.9951,13.0219,26710.0
2017-10-02 12:10:00,14.54,14.58,14.52,14.57,36092.0,13.0219,13.0577,13.004,13.0488,36092.0
2017-10-02 12:20:00,14.57,14.59,14.53,14.56,81069.0,13.0488,13.0667,13.013,13.0398,81069.0
2017-10-02 12:30:00,14.56,14.62,14.56,14.59,28985.0,13.0398,13.0936,13.0398,13.0667,28985.0
2017-10-02 12:40:00,14.59,14.61,14.57,14.6,31182.0,13.0667,13.0846,13.0488,13.0757,31182.0
2017-10-02 12:50:00,14.6,14.63,14.59,14.62,83776.0,13.0757,13.1025,13.0667,13.0936,83776.0
2017-10-02 13:00:00,14.62,14.64,14.58,14.59,34623.0,13.0936,13.1115,13.0577,13.0667,34623.0
2017-10-02 13:10:00,14.59,14.62,14.59,14.61,21838.0,13.0667,13.0936,13.0667,13.0846,21838.0
2017-10-02 13:20:00,14.61,14.64,14.6,14.63,20662.0,13.0846,13.1115,13.0757,13.1025,20662.0
2017-10-02 13:30:00,14.62,14.65,14.62,14.63,26672.0,13.0936,13.1204,13.0936,13.1025,26672.0
2017-10-02 13:40:00,14.63,14.67,14.62,14.67,30926.0,13.1025,13.1383,13.0936,13.1383,30926.0
2017-10-02 13:50:00,14.67,14.75,14.65,14.75,72013.0,13.1383,13.21,13.1204,13.21,72013.0
2017-10-02 14:00:00,14.75,14.79,14.74,14.77,58650.0,13.21,13.2458,13.201,13.2279,58650.0
2017-10-02 14:10:00,14.76,14.77,14.73,14.75,26061.0,13.219,13.2279,13.1921,13.21,26061.0
2017-10-02 14:20:00,14.75,14.75,14.69,14.71,40961.0,13.21,13.21,13.1563,13.1742,40961.0
2017-10-02 14:30:00,14.71,14.72,14.68,14.69,23685.0,13.1742,13.1831,13.1473,13.1563,23685.0
2017-10-02 14:40:00,14.69,14.72,14.68,14.71,22307.0,13.1563,13.1831,13.1473,13.1742,22307.0
2017-10-02 14:50:00,14.72,14.76,14.71,14.75,43576.0,13.1831,13.219,13.1742,13.21,43576.0
2017-10-02 15:00:00,14.75,14.75,14.73,14.74,37747.0,13.21,13.21,13.1921,13.201,37747.0
2017-10-02 15:10:00,14.74,14.77,14.73,14.77,69464.0,13.201,13.2279,13.1921,13.2279,69464.0
2017-10-02 15:20:00,14.77,14.8,14.75,14.75,58700.0,13.2279,13.2548,13.21,13.21,58700.0
2017-10-02 15:30:00,14.76,14.76,14.69,14.71,106743.0,13.219,13.219,13.1563,13.1742,106743.0
2017-10-02 15:40:00,14.71,14.76,14.66,14.76,88561.0,13.1742,13.219,13.1294,13.219,88561.0
2017-10-02 15:50:00,14.76,14.79,14.73,14.73,200153.0,13.219,13.2458,13.1921,13.1921,200153.0
2017-10-03 09:30:00,14.7,14.72,14.61,14.65,42170.0,13.1652,13.1831,13.0846,13.1204,42170.0
2017-10-03 09:40:00,14.65,14.66,14.51,14.54,122924.0,13.1204,13.1294,12.9951,13.0219,122924.0
2017-10-03 09:50:00,14.54,14.62,14.54,14.55,49480.0,13.0219,13.0936,13.0219,13.0309,49480.0
2017-10-03 10:00:00,14.55,14.55,14.44,14.44,81684.0,13.0309,13.0309,12.9324,12.9324,81684.0
2017-10-03 10:10:00,14.45,14.47,14.41,14.44,136311.0,12.9413,12.9592,12.9055,12.9324,136311.0
2017-10-03 10:20:00,14.44,14.45,14.38,14.41,94071.0,12.9324,12.9413,12.8786,12.9055,94071.0
2017-10-03 10:30:00,14.41,14.42,14.32,14.37,75682.0,12.9055,12.9144,12.8249,12.8697,75682.0
2017-10-03 10:40:00,14.37,14.42,14.37,14.41,54825.0,12.8697,12.9144,12.8697,12.9055,54825.0
2017-10-03 10:50:00,14.41,14.5,14.4,14.5,32564.0,12.9055,12.9861,12.8965,12.9861,32564.0
2017-10-03 11:00:00,14.49,14.54,14.48,14.52,61381.0,12.9771,13.0219,12.9682,13.004,61381.0
2017-10-03 11:10:00,14.51,14.51,14.47,14.48,27417.0,12.9951,12.9951,12.9592,12.9682,27417.0
2017-10-03 11:20:00,14.48,14.52,14.47,14.51,17923.0,12.9682,13.004,12.9592,12.9951,17923.0
2017-10-03 11:30:00,14.51,14.57,14.5,14.57,32098.0,12.9951,13.0488,12.9861,13.0488,32098.0
2017-10-03 11:40:00,14.57,14.58,14.45,14.45,67715.0,13.0488,13.0577,12.9413,12.9413,67715.0
2017-10-03 11:50:00,14.45,14.48,14.44,14.48,29440.0,12.9413,12.9682,12.9324,12.9682,29440.0
2017-10-03 12:00:00,14.48,14.48,14.42,14.43,47567.0,12.9682,12.9682,12.9144,12.9234,47567.0
2017-10-03 12:10:00,14.43,14.45,14.39,14.45,64886.0,12.9234,12.9413,12.8876,12.9413,64886.0
2017-10-03 12:20:00,14.45,14.51,14.44,14.47,36068.0,12.9413,12.9951,12.9324,12.9592,36068.0
2017-10-03 12:30:00,14.48,14.49,14.44,14.46,30071.0,12.9682,12.9771,12.9324,12.9503,30071.0
2017-10-03 12:40:00,14.46,14.49,14.45,14.49,20523.0,12.9503,12.9771,12.9413,12.9771,20523.0
2017-10-03 12:50:00,14.48,14.49,14.43,14.47,58152.0,12.9682,12.9771,12.9234,12.9592,58152.0
2017-10-03 13:00:00,14.48,14.51,14.45,14.46,43139.0,12.9682,12.9951,12.9413,12.9503,43139.0
2017-10-03 13:10:00,14.47,14.48,14.45,14.45,29055.0,12.9592,12.9682,12.9413,12.9413,29055.0
2017-10-03 13:20:00,14.44,14.47,14.43,14.44,31435.0,12.9324,12.9592,12.9234,12.9324,31435.0
2017-10-03 13:30:00,14.44,14.44,14.41,14.43,25767.0,12.9324,12.9324,12.9055,12.9234,25767.0
2017-10-03 13:40:00,14.43,14.46,14.42,14.43,22982.0,12.9234,12.9503,12.9144,12.9234,22982.0
2017-10-03 13:50:00,14.43,14.46,14.42,14.46,19734.0,12.9234,12.9503,12.9144,12.9503,19734.0
2017-10-03 14:00:00,14.46,14.49,14.45,14.47,37297.0,12.9503,12.9771,12.9413,12.9592,37297.0
2017-10-03 14:10:00,14.47,14.47,14.42,14.45,24105.0,12.9592,12.9592,12.9144,12.9413,24105.0
2017-10-03 14:20:00,14.45,14.45,14.42,14.43,30069.0,12.9413,12.9413,12.9144,12.9234,30069.0
2017-10-03 14:30:00,14.43,14.43,14.39,14.4,36220.0,12.9234,12.9234,12.8876,12.8965,36220.0
2017-10-03 14:40:00,14.41,14.41,14.37,14.37,28950.0,12.9055,12.9055,12.8697,12.8697,28950.0
2017-10-03 14:50:00,14.37,14.47,14.37,14.43,57838.0,12.8697,12.9592,12.8697,12.9234,57838.0
2017-10-03 15:00:00,14.43,14.5,14.43,14.44,83727.0,12.9234,12.9861,12.9234,12.9324,83727.0
2017-10-03 15:10:00,14.43,14.45,14.43,14.45,44315.0,12.9234,12.9413,12.9234,12.9413,44315.0
2017-10-03 15:20:00,14.45,14.47,14.43,14.44,33334.0,12.9413,12.9592,12.9234,12.9324,33334.0
2017-10-03 15:30:00,14.44,14.45,14.41,14.45,54785.0,12.9324,12.9413,12.9055,12.9413,54785.0
2017-10-03 15:40:00,14.45,14.49,14.44,14.46,105954.0,12.9413,12.9771,12.9324,12.9503,105954.0
2017-10-03 15:50:00,14.46,14.5,14.46,14.48,196248.0,12.9503,12.9861,12.9503,12.9682,196248.0
2017-10-04 09:30:00,14.51,14.64,14.51,14.54,28592.0,12.9951,13.1115,12.9951,13.0219,28592.0
2017-10-04 09:40:00,14.52,14.55,14.44,14.46,46021.0,13.004,13.0309,12.9324,12.9503,46021.0
2017-10-04 09:50:00,14.46,14.55,14.46,14.55,17415.0,12.9503,13.0309,12.9503,13.0309,17415.0
2017-10-04 10:00:00,14.54,14.54,14.5,14.52,30300.0,13.0219,13.0219,12.9861,13.004,30300.0
2017-10-04 10:10:00,14.52,14.55,14.51,14.55,25360.0,13.004,13.0309,12.9951,13.0309,25360.0
2017-10-04 10:20:00,14.56,14.7,14.54,14.69,69629.0,13.0398,13.1652,13.0219,13.1563,69629.0
2017-10-04 10:30:00,14.68,14.71,14.62,14.62,81573.0,13.1473,13.1742,13.0936,13.0936,81573.0
2017-10-04 10:40:00,14.63,14.64,14.58,14.59,36312.0,13.1025,13.1115,13.0577,13.0667,36312.0
2017-10-04 10:50:00,14.59,14.59,14.53,14.55,18826.0,13.0667,13.0667,13.013,13.0309,18826.0
2017-10-04 11:00:00,14.55,14.6,14.55,14.6,15919.0,13.0309,13.0757,13.0309,13.0757,15919.0
2017-10-04 11:10:00,14.6,14.63,14.6,14.63,11954.0,13.0757,13.1025,13.0757,13.1025,11954.0
2017-10-04 11:20:00,14.62,14.62,14.58,14.6,21100.0,13.0936,13.0936,13.0577,13.0757,21100.0
2017-10-04 11:30:00,14.6,14.6,14.56,14.58,12876.0,13.0757,13.0757,13.0398,13.0577,12876.0
2017-10-04 11:40:00,14.57,14.58,14.54,14.56,11782.0,13.0488,13.0577,13.0219,13.0398,11782.0
2017-10-04 11:50:00,14.56,14.57,14.51,14.52,22341.0,13.0398,13.0488,12.9951,13.004,22341.0
2017-10-04 12:00:00,14.52,14.52,14.47,14.51,21080.0,13.004,13.004,12.9592,12.9951,21080.0
2017-10-04 12:10:00,14.51,14.51,14.48,14.49,13828.0,12.9951,12.9951,12.9682,12.9771,13828.0
2017-10-04 12:20:00,14.5,14.53,14.49,14.53,17747.0,12.9861,13.013,12.9771,13.013,17747.0
2017-10-04 12:30:00,14.53,14.53,14.49,14.5,18597.0,13.013,13.013,12.9771,12.9861,18597.0
2017-10-04 12:40:00,14.5,14.51,14.47,14.48,10282.0,12.9861,12.9951,12.9592,12.9682,10282.0
2017-10-04 12:50:00,14.48,14.5,14.46,14.48,11208.0,12.9682,12.9861,12.9503,12.9682,11208.0
2017-10-04 13:00:00,14.49,14.54,14.47,14.54,13254.0,12.9771,13.0219,12.9592,13.0219,13254.0
2017-10-04 13:10:00,14.54,14.58,14.53,14.54,23739.0,13.0219,13.0577,13.013,13.0219,23739.0
2017-10-04 13:20:00,14.54,14.6,14.54,14.59,20087.0,13.0219,13.0757,13.0219,13.0667,20087.0
2017-10-04 13:30:00,14.59,14.61,14.51,14.51,40378.0,13.0667,13.0846,12.9951,12.9951,40378.0
2017-10-04 13:40:00,14.51,14.52,14.48,14.49,14736.0,12.9951,13.004,12.9682,12.9771,14736.0
2017-10-04 13:50:00,14.48,14.48,14.42,14.42,32045.0,12.9682,12.9682,12.9144,12.9144,32045.0
2017-10-04 14:00:00,14.42,14.43,14.4,14.43,22132.0,12.9144,12.9234,12.8965,12.9234,22132.0
2017-10-04 14:10:00,14.43,14.45,14.41,14.45,14779.0,12.9234,12.9413,12.9055,12.9413,14779.0
2017-10-04 14:20:00,14.45,14.45,14.42,14.45,19592.0,12.9413,12.9413,12.9144,12.9413,19592.0
2017-10-04 14:30:00,14.45,14.5,14.44,14.49,11898.0,12.9413,12.9861,12.9324,12.9771,11898.0
2017-10-04 14:40:00,14.49,14.5,14.46,14.46,33465.0,12.9771,12.9861,12.9503,12.9503,33465.0
2017-10-04 14:50:00,14.46,14.46,14.41,14.41,18820.0,12.9503,12.9503,12.9055,12.9055,18820.0
2017-10-04 15:00:00,14.42,14.42,14.38,14.39,43864.0,12.9144,12.9144,12.8786,12.8876,43864.0
2017-10-04 15:10:00,14.39,14.4,14.38,14.39,27010.0,12.8876,12.8965,12.8786,12.8876,27010.0
2017-10-04 15:20:00,14.39,14.39,14.33,14.34,49295.0,12.8876,12.8876,12.8338,12.8428,49295.0
2017-10-04 15:30:00,14.34,14.35,14.29,14.35,82618.0,12.8428,12.8518,12.798,12.8518,82618.0
2017-10-04 15:40:00,14.35,14.36,14.33,14.34,57322.0,12.8518,12.8607,12.8338,12.8428,57322.0
2017-10-04 15:50:00,14.33,14.34,14.31,14.33,185972.0,12.8338,12.8428,12.8159,12.8338,185972.0
2017-10-05 09:30:00,14.35,14.41,14.15,14.2,81071.0,12.8518,12.9055,12.6726,12.7174,81071.0
2017-10-05 09:40:00,14.2,14.29,14.2,14.25,51653.0,12.7174,12.798,12.7174,12.7622,51653.0
2017-10-05 09:50:00,14.26,14.29,14.24,14.25,106694.0,12.7712,12.798,12.7532,12.7622,106694.0
2017-10-05 10:00:00,14.25,14.29,14.21,14.23,76644.0,12.7622,12.798,12.7264,12.7443,76644.0
2017-10-05 10:10:00,14.23,14.28,14.18,14.28,82336.0,12.7443,12.7891,12.6995,12.7891,82336.0
2017-10-05 10:20:00,14.28,14.32,14.24,14.24,57879.0,12.7891,12.8249,12.7532,12.7532,57879.0
2017-10-05 10:30:00,14.24,14.26,14.16,14.2,172621.0,12.7532,12.7712,12.6816,12.7174,172621.0
2017-10-05 10:40:00,14.19,14.19,14.07,14.1,90108.0,12.7085,12.7085,12.601,12.6279,90108.0
2017-10-05 10:50:00,14.1,14.11,14.05,14.11,177173.0,12.6279,12.6368,12.5831,12.6368,177173.0
2017-10-05 11:00:00,14.1,14.18,14.1,14.13,117181.0,12.6279,12.6995,12.6279,12.6547,117181.0
2017-10-05 11:10:00,14.12,14.16,14.08,14.08,115155.0,12.6458,12.6816,12.6099,12.6099,115155.0
2017-10-05 11:20:00,14.08,14.14,14.05,14.14,37760.0,12.6099,12.6637,12.5831,12.6637,37760.0
2017-10-05 11:30:00,14.15,14.18,14.14,14.18,26736.0,12.6726,12.6995,12.6637,12.6995,26736.0
2017-10-05 11:40:00,14.18,14.18,14.15,14.17,50741.0,12.6995,12.6995,12.6726,12.6906,50741.0
2017-10-05 11:50:00,14.18,14.3,14.18,14.28,89575.0,12.6995,12.807,12.6995,12.7891,89575.0
2017-10-05 12:00:00,14.28,14.38,14.28,14.33,41657.0,12.7891,12.8786,12.7891,12.8338,41657.0
2017-10-05 12:10:00,14.33,14.35,14.3,14.33,21453.0,12.8338,12.8518,12.807,12.8338,21453.0
2017-10-05 12:20:00,14.34,14.34,14.28,14.28,31303.0,12.8428,12.8428,12.7891,12.7891,31303.0
2017-10-05 12:30:00,14.29,14.3,14.28,14.29,17616.0,12.798,12.807,12.7891,12.798,17616.0
2017-10-05 12:40:00,14.29,14.4,14.29,14.39,38889.0,12.798,12.8965,12.798,12.8876,38889.0
2017-10-05 12:50:00,14.38,14.38,14.35,14.37,13436.0,12.8786,12.8786,12.8518,12.8697,13436.0
2017-10-05 13:00:00,14.38,14.44,14.37,14.43,37828.0,12.8786,12.9324,12.8697,12.9234,37828.0
2017-10-05 13:10:00,14.42,14.45,14.39,14.41,33250.0,12.9144,12.9413,12.8876,12.9055,33250.0
2017-10-05 13:20:00,14.4,14.4,14.35,14.36,28354.0,12.8965,12.8965,12.8518,12.8607,28354.0
2017-10-05 13:30:00,14.36,14.36,14.33,14.34,29796.0,12.8607,12.8607,12.8338,12.8428,29796.0
2017-10-05 13:40:00,14.35,14.43,14.33,14.42,31360.0,12.8518,12.9234,12.8338,12.9144,31360.0
2017-10-05 13:50:00,14.42,14.42,14.38,14.4,23385.0,12.9144,12.9144,12.8786,12.8965,23385.0
2017-10-05 14:00:00,14.4,14.4,14.35,14.36,40068.0,12.8965,12.8965,12.8518,12.8607,40068.0
2017-10-05 14:10:00,14.37,14.4,14.37,14.38,31245.0,12.8697,12.8965,12.8697,12.8786,31245.0
2017-10-05 14:20:00,14.38,14.4,14.37,14.38,19584.0,12.8786,12.8965,12.8697,12.8786,19584.0
2017-10-05 14:30:00,14.38,14.4,14.37,14.39,19319.0,12.8786,12.8965,12.8697,12.8876,19319.0
2017-10-05 14:40:00,14.4,14.42,14.38,14.4,41481.0,12.8965,12.9144,12.8786,12.8965,41481.0
2017-10-05 14:50:00,14.4,14.43,14.4,14.43,23151.0,12.8965,12.9234,12.8965,12.9234,23151.0
2017-10-05 15:00:00,14.43,14.45,14.42,14.42,23093.0,12.9234,12.9413,12.9144,12.9144,23093.0
2017-10-05 15:10:00,14.42,14.46,14.42,14.45,61012.0,12.9144,12.9503,12.9144,12.9413,61012.0
2017-10-05 15:20:00,14.44,14.5,14.44,14.48,28018.0,12.9324,12.9861,12.9324,12.9682,28018.0
2017-10-05 15:30:00,14.48,14.49,14.45,14.46,36291.0,12.9682,12.9771,12.9413,12.9503,36291.0
2017-10-05 15:40:00,14.47,14.47,14.4,14.4,79154.0,12.9592,12.9592,12.8965,12.8965,79154.0
2017-10-05 15:50:00,14.4,14.45,14.4,14.43,177476.0,12.8965,12.9413,12.8965,12.9234,177476.0
2017-10-06 09:30:00,14.34,14.41,14.3,14.32,45031.0,12.8428,12.9055,12.807,12.8249,45031.0
2017-10-06 09:40:00,14.32,14.37,14.26,14.32,28338.0,12.8249,12.8697,12.7712,12.8249,28338.0
2017-10-06 09:50:00,14.32,14.32,14.28,14.3,19834.0,12.8249,12.8249,12.7891,12.807,19834.0
2017-10-06 10:00:00,14.29,14.38,14.29,14.36,24377.0,12.798,12.8786,12.798,12.8607,24377.0
2017-10-06 10:10:00,14.36,14.39,14.33,14.39,25649.0,12.8607,12.8876,12.8338,12.8876,25649.0
2017-10-06 10:20:00,14.39,14.42,14.37,14.4,24334.0,12.8876,12.9144,12.8697,12.8965,24334.0
2017-10-06 10:30:00,14.4,14.4,14.36,14.38,17654.0,12.8965,12.8965,12.8607,12.8786,17654.0
2017-10-06 10:40:00,14.38,14.39,14.36,14.38,14616.0,12.8786,12.8876,12.8607,12.8786,14616.0
2017-10-06 10:50:00,14.38,14.38,14.33,14.35,12187.0,12.8786,12.8786,12.8338,12.8518,12187.0
2017-10-06 11:00:00,14.35,14.35,14.3,14.31,11851.0,12.8518,12.8518,12.807,12.8159,11851.0
2017-10-06 11:10:00,14.3,14.32,14.28,14.31,13135.0,12.807,12.8249,12.7891,12.8159,13135.0
2017-10-06 11:20:00,14.31,14.34,14.29,14.33,16331.0,12.8159,12.8428,12.798,12.8338,16331.0
2017-10-06 11:30:00,14.33,14.34,14.3,14.31,8104.0,12.8338,12.8428,12.807,12.8159,8104.0
2017-10-06 11:40:00,14.31,14.33,14.29,14.33,16828.0,12.8159,12.8338,12.798,12.8338,16828.0
2017-10-06 11:50:00,14.33,14.36,14.33,14.34,9900.0,12.8338,12.8607,12.8338,12.8428,9900.0
2017-10-06 12:00:00,14.33,14.35,14.31,14.33,23889.0,12.8338,12.8518,12.8159,12.8338,23889.0
2017-10-06 12:10:00,14.32,14.39,14.31,14.39,17540.0,12.8249,12.8876,12.8159,12.8876,17540.0
2017-10-06 12:20:00,14.39,14.4,14.34,14.37,24750.0,12.8876,12.8965,12.8428,12.8697,24750.0
2017-10-06 12:30:00,14.36,14.37,14.34,14.35,12251.0,12.8607,12.8697,12.8428,12.8518,12251.0
2017-10-06 12:40:00,14.36,14.38,14.35,14.38,7551.0,12.8607,12.8786,12.8518,12.8786,7551.0
2017-10-06 12:50:00,14.38,14.4,14.37,14.37,18519.0,12.8786,12.8965,12.8697,12.8697,18519.0
2017-10-06 13:00:00,14.38,14.39,14.36,14.37,16141.0,12.8786,12.8876,12.8607,12.8697,16141.0
2017-10-06 13:10:00,14.37,14.41,14.35,14.41,9746.0,12.8697,12.9055,12.8518,12.9055,9746.0
2017-10-06 13:20:00,14.4,14.44,14.39,14.44,15598.0,12.8965,12.9324,12.8876,12.9324,15598.0
2017-10-06 13:30:00,14.44,14.44,14.38,14.38,15028.0,12.9324,12.9324,12.8786,12.8786,15028.0
2017-10-06 13:40:00,14.39,14.41,14.37,14.4,12319.0,12.8876,12.9055,12.8697,12.8965,12319.0
2017-10-06 13:50:00,14.41,14.43,14.4,14.43,17048.0,12.9055,12.9234,12.8965,12.9234,17048.0
2017-10-06 14:00:00,14.43,14.43,14.37,14.38,27348.0,12.9234,12.9234,12.8697,12.8786,27348.0
2017-10-06 14:10:00,14.38,14.41,14.36,14.38,17538.0,12.8786,12.9055,12.8607,12.8786,17538.0
2017-10-06 14:20:00,14.38,14.4,14.37,14.39,12250.0,12.8786,12.8965,12.8697,12.8876,12250.0
2017-10-06 14:30:00,14.39,14.4,14.36,14.37,9770.0,12.8876,12.8965,12.8607,12.8697,9770.0
2017-10-06 14:40:00,14.37,14.4,14.36,14.4,15253.0,12.8697,12.8965,12.8607,12.8965,15253.0
2017-10-06 14:50:00,14.39,14.39,14.36,14.37,21394.0,12.8876,12.8876,12.8607,12.8697,21394.0
2017-10-06 15:00:00,14.37,14.38,14.35,14.37,16225.0,12.8697,12.8786,12.8518,12.8697,16225.0
2017-10-06 15:10:00,14.36,14.39,14.35,14.38,22574.0,12.8607,12.8876,12.8518,12.8786,22574.0
2017-10-06 15:20:00,14.39,14.41,14.37,14.41,18066.0,12.8876,12.9055,12.8697,12.9055,18066.0
2017-10-06 15:30:00,14.41,14.43,14.4,14.42,43843.0,12.9055,12.9234,12.8965,12.9144,43843.0
2017-10-06 15:40:00,14.42,14.46,14.41,14.46,106415.0,12.9144,12.9503,12.9055,12.9503,106415.0
2017-10-06 15:50:00,14.46,14.46,14.42,14.44,126958.0,12.9503,12.9503,12.9144,12.9324,126958.0
2017-10-09 09:30:00,14.35,14.35,14.19,14.23,111541.0,12.8518,12.8518,12.7085,12.7443,111541.0
2017-10-09 09:40:00,14.23,14.23,14.09,14.1,69925.0,12.7443,12.7443,12.6189,12.6279,69925.0
2017-10-09 09:50:00,14.1,14.16,14.06,14.1,50353.0,12.6279,12.6816,12.592,12.6279,50353.0
2017-10-09 10:00:00,14.1,14.11,14.0,14.03,43832.0,12.6279,12.6368,12.5383,12.5652,43832.0
2017-10-09 10:10:00,14.03,14.05,13.99,13.99,58139.0,12.5652,12.5831,12.5293,12.5293,58139.0
2017-10-09 10:20:00,13.98,14.01,13.93,13.95,39104.0,12.5204,12.5473,12.4756,12.4935,39104.0
2017-10-09 10:30:00,13.94,13.97,13.91,13.94,39855.0,12.4846,12.5114,12.4577,12.4846,39855.0
2017-10-09 10:40:00,13.93,13.93,13.82,13.84,70607.0,12.4756,12.4756,12.3771,12.395,70607.0
2017-10-09 10:50:00,13.84,13.89,13.82,13.82,81077.0,12.395,12.4398,12.3771,12.3771,81077.0
2017-10-09 11:00:00,13.82,13.82,13.73,13.74,110386.0,12.3771,12.3771,12.2965,12.3054,110386.0
2017-10-09 11:10:00,13.74,13.76,13.67,13.68,74234.0,12.3054,12.3234,12.2428,12.2517,74234.0
2017-10-09 11:20:00,13.68,13.68,13.57,13.6,108926.0,12.2517,12.2517,12.1532,12.1801,108926.0
2017-10-09 11:30:00,13.6,13.65,13.58,13.59,146216.0,12.1801,12.2248,12.1622,12.1711,146216.0
2017-10-09 11:40:00,13.6,13.6,13.52,13.52,68916.0,12.1801,12.1801,12.1084,12.1084,68916.0
2017-10-09 11:50:00,13.53,13.59,13.52,13.56,31908.0,12.1174,12.1711,12.1084,12.1442,31908.0
2017-10-09 12:00:00,13.55,13.59,13.55,13.58,67200.0,12.1353,12.1711,12.1353,12.1622,67200.0
2017-10-09 12:10:00,13.58,13.69,13.57,13.61,188444.0,12.1622,12.2607,12.1532,12.189,188444.0
2017-10-09 12:20:00,13.61,13.62,13.57,13.59,40028.0,12.189,12.198,12.1532,12.1711,40028.0
2017-10-09 12:30:00,13.59,13.6,13.56,13.56,13600.0,12.1711,12.1801,12.1442,12.1442,13600.0
2017-10-09 12:40:00,13.56,13.59,13.55,13.58,36346.0,12.1442,12.1711,12.1353,12.1622,36346.0
2017-10-09 12:50:00,13.58,13.6,13.56,13.59,79708.0,12.1622,12.1801,12.1442,12.1711,79708.0
2017-10-09 13:00:00,13.59,13.61,13.59,13.6,13472.0,12.1711,12.189,12.1711,12.1801,13472.0
2017-10-09 13:10:00,13.6,13.6,13.56,13.56,28908.0,12.1801,12.1801,12.1442,12.1442,28908.0
2017-10-09 13:20:00,13.56,13.56,13.55,13.55,27606.0,12.1442,12.1442,12.1353,12.1353,27606.0
2017-10-09 13:30:00,13.55,13.57,13.55,13.56,38692.0,12.1353,12.1532,12.1353,12.1442,38692.0
2017-10-09 13:40:00,13.57,13.64,13.56,13.64,34491.0,12.1532,12.2159,12.1442,12.2159,34491.0
2017-10-09 13:50:00,13.64,13.69,13.63,13.69,46072.0,12.2159,12.2607,12.2069,12.2607,46072.0
2017-10-09 14:00:00,13.69,13.7,13.61,13.64,51726.0,12.2607,12.2696,12.189,12.2159,51726.0
2017-10-09 14:10:00,13.63,13.65,13.62,13.62,25789.0,12.2069,12.2248,12.198,12.198,25789.0
2017-10-09 14:20:00,13.62,13.69,13.61,13.67,38559.0,12.198,12.2607,12.189,12.2428,38559.0
2017-10-09 14:30:00,13.67,13.68,13.65,13.67,19877.0,12.2428,12.2517,12.2248,12.2428,19877.0
2017-10-09 14:40:00,13.67,13.7,13.66,13.66,25435.0,12.2428,12.2696,12.2338,12.2338,25435.0
2017-10-09 14:50:00,13.66,13.67,13.63,13.65,22829.0,12.2338,12.2428,12.2069,12.2248,22829.0
2017-10-09 15:00:00,13.65,13.66,13.6,13.62,23435.0,12.2248,12.2338,12.1801,12.198,23435.0
2017-10-09 15:10:00,13.62,13.62,13.58,13.58,19109.0,12.198,12.198,12.1622,12.1622,19109.0
2017-10-09 15:20:00,13.58,13.64,13.58,13.63,35601.0,12.1622,12.2159,12.1622,12.2069,35601.0
2017-10-09 15:30:00,13.63,13.7,13.63,13.68,93951.0,12.2069,12.2696,12.2069,12.2517,93951.0
2017-10-09 15:40:00,13.68,13.68,13.6,13.6,128318.0,12.2517,12.2517,12.1801,12.1801,128318.0
2017-10-09 15:50:00,13.6,13.63,13.58,13.58,307816.0,12.1801,12.2069,12.1622,12.1622,307816.0
2017-10-10 09:30:00,13.7,13.74,13.61,13.68,60865.0,12.2696,12.3054,12.189,12.2517,60865.0
2017-10-10 09:40:00,13.67,13.74,13.65,13.72,25931.0,12.2428,12.3054,12.2248,12.2875,25931.0
2017-10-10 09:50:00,13.71,13.74,13.62,13.63,28989.0,12.2786,12.3054,12.198,12.2069,28989.0
2017-10-10 10:00:00,13.62,13.62,13.54,13.55,58424.0,12.198,12.198,12.1263,12.1353,58424.0
2017-10-10 10:10:00,13.54,13.62,13.54,13.61,20205.0,12.1263,12.198,12.1263,12.189,20205.0
2017-10-10 10:20:00,13.6,13.64,13.58,13.63,29740.0,12.1801,12.2159,12.1622,12.2069,29740.0
2017-10-10 10:30:00,13.63,13.63,13.55,13.57,34988.0,12.2069,12.2069,12.1353,12.1532,34988.0
2017-10-10 10:40:00,13.57,13.63,13.57,13.61,30328.0,12.1532,12.2069,12.1532,12.189,30328.0
2017-10-10 10:50:00,13.62,13.62,13.57,13.58,17116.0,12.198,12.198,12.1532,12.1622,17116.0
2017-10-10 11:00:00,13.57,13.57,13.52,13.57,35705.0,12.1532,12.1532,12.1084,12.1532,35705.0
2017-10-10 11:10:00,13.58,13.58,13.55,13.57,43391.0,12.1622,12.1622,12.1353,12.1532,43391.0
2017-10-10 11:20:00,13.57,13.62,13.57,13.6,21940.0,12.1532,12.198,12.1532,12.1801,21940.0
2017-10-10 11:30:00,13.6,13.61,13.56,13.56,28638.0,12.1801,12.189,12.1442,12.1442,28638.0
2017-10-10 11:40:00,13.57,13.58,13.56,13.58,13842.0,12.1532,12.1622,12.1442,12.1622,13842.0
2017-10-10 11:50:00,13.58,13.61,13.57,13.61,21307.0,12.1622,12.189,12.1532,12.189,21307.0
2017-10-10 12:00:00,13.61,13.61,13.56,13.57,24166.0,12.189,12.189,12.1442,12.1532,24166.0
2017-10-10 12:10:00,13.58,13.58,13.52,13.55,37750.0,12.1622,12.1622,12.1084,12.1353,37750.0
2017-10-10 12:20:00,13.56,13.59,13.55,13.57,14687.0,12.1442,12.1711,12.1353,12.1532,14687.0
2017-10-10 12:30:00,13.58,13.59,13.55,13.55,22067.0,12.1622,12.1711,12.1353,12.1353,22067.0
2017-10-10 12:40:00,13.56,13.56,13.5,13.51,48120.0,12.1442,12.1442,12.0905,12.0995,48120.0
2017-10-10 12:50:00,13.51,13.55,13.5,13.53,20752.0,12.0995,12.1353,12.0905,12.1174,20752.0
2017-10-10 13:00:00,13.54,13.58,13.54,13.58,16160.0,12.1263,12.1622,12.1263,12.1622,16160.0
2017-10-10 13:10:00,13.58,13.59,13.53,13.53,21467.0,12.1622,12.1711,12.1174,12.1174,21467.0
2017-10-10 13:20:00,13.54,13.55,13.53,13.54,23503.0,12.1263,12.1353,12.1174,12.1263,23503.0
2017-10-10 13:30:00,13.54,13.57,13.54,13.56,19161.0,12.1263,12.1532,12.1263,12.1442,19161.0
2017-10-10 13:40:00,13.56,13.58,13.56,13.57,10286.0,12.1442,12.1622,12.1442,12.1532,10286.0
2017-10-10 13:50:00,13.57,13.59,13.56,13.56,23675.0,12.1532,12.1711,12.1442,12.1442,23675.0
2017-10-10 14:00:00,13.56,13.56,13.54,13.56,13845.0,12.1442,12.1442,12.1263,12.1442,13845.0
2017-10-10 14:10:00,13.56,13.57,13.55,13.56,6044.0,12.1442,12.1532,12.1353,12.1442,6044.0
2017-10-10 14:20:00,13.57,13.57,13.55,13.57,19660.0,12.1532,12.1532,12.1353,12.1532,19660.0
2017-10-10 14:30:00,13.57,13.58,13.55,13.57,7025.0,12.1532,12.1622,12.1353,12.1532,7025.0
2017-10-10 14:40:00,13.57,13.58,13.56,13.58,7227.0,12.1532,12.1622,12.1442,12.1622,7227.0
2017-10-10 14:50:00,13.58,13.58,13.57,13.58,4565.0,12.1622,12.1622,12.1532,12.1622,4565.0
2017-10-10 15:00:00,13.58,13.59,13.57,13.59,13631.0,12.1622,12.1711,12.1532,12.1711,13631.0
2017-10-10 15:10:00,13.59,13.6,13.55,13.56,38002.0,12.1711,12.1801,12.1353,12.1442,38002.0
2017-10-10 15:20:00,13.57,13.61,13.56,13.61,15561.0,12.1532,12.189,12.1442,12.189,15561.0
2017-10-10 15:30:00,13.61,13.63,13.59,13.62,41074.0,12.189,12.2069,12.1711,12.198,41074.0
2017-10-10 15:40:00,13.61,13.63,13.6,13.61,45124.0,12.189,12.2069,12.1801,12.189,45124.0
2017-10-10 15:50:00,13.6,13.63,13.59,13.6,113959.0,12.1801,12.2069,12.1711,12.1801,113959.0
2017-10-11 09:30:00,13.53,13.6,13.47,13.51,36645.0,12.1174,12.1801,12.0636,12.0995,36645.0
2017-10-11 09:40:00,13.51,13.51,13.46,13.49,79519.0,12.0995,12.0995,12.0547,12.0815,79519.0
2017-10-11 09:50:00,13.49,13.52,13.46,13.52,18691.0,12.0815,12.1084,12.0547,12.1084,18691.0
2017-10-11 10:00:00,13.52,13.53,13.47,13.48,37269.0,12.1084,12.1174,12.0636,12.0726,37269.0
2017-10-11 10:10:00,13.49,13.49,13.46,13.47,28353.0,12.0815,12.0815,12.0547,12.0636,28353.0
2017-10-11 10:20:00,13.47,13.48,13.45,13.47,31456.0,12.0636,12.0726,12.0457,12.0636,31456.0
2017-10-11 10:30:00,13.48,13.51,13.48,13.51,33644.0,12.0726,12.0995,12.0726,12.0995,33644.0
2017-10-11 10:40:00,13.51,13.57,13.49,13.56,26795.0,12.0995,12.1532,12.0815,12.1442,26795.0
2017-10-11 10:50:00,13.55,13.56,13.51,13.51,11971.0,12.1353,12.1442,12.0995,12.0995,11971.0
2017-10-11 11:00:00,13.52,13.52,13.49,13.52,16018.0,12.1084,12.1084,12.0815,12.1084,16018.0
2017-10-11 11:10:00,13.52,13.53,13.5,13.52,20046.0,12.1084,12.1174,12.0905,12.1084,20046.0
2017-10-11 11:20:00,13.52,13.52,13.48,13.49,18339.0,12.1084,12.1084,12.0726,12.0815,18339.0
2017-10-11 11:30:00,13.49,13.49,13.44,13.47,28297.0,12.0815,12.0815,12.0368,12.0636,28297.0
2017-10-11 11:40:00,13.47,13.49,13.44,13.47,48642.0,12.0636,12.0815,12.0368,12.0636,48642.0
2017-10-11 11:50:00,13.47,13.48,13.46,13.46,10275.0,12.0636,12.0726,12.0547,12.0547,10275.0
2017-10-11 12:00:00,13.45,13.45,13.42,13.42,13667.0,12.0457,12.0457,12.0189,12.0189,13667.0
2017-10-11 12:10:00,13.43,13.43,13.37,13.38,31438.0,12.0278,12.0278,11.9741,11.983,31438.0
2017-10-11 12:20:00,13.38,13.4,13.38,13.39,3760.0,11.983,12.0009,11.983,11.992,3760.0
2017-10-11 12:30:00,13.4,13.4,13.37,13.39,25343.0,12.0009,12.0009,11.9741,11.992,25343.0
2017-10-11 12:40:00,13.4,13.42,13.38,13.39,17000.0,12.0009,12.0189,11.983,11.992,17000.0
2017-10-11 12:50:00,13.39,13.39,13.28,13.29,67317.0,11.992,11.992,11.8935,11.9024,67317.0
2017-10-11 13:00:00,13.29,13.31,13.28,13.3,23878.0,11.9024,11.9203,11.8935,11.9114,23878.0
2017-10-11 13:10:00,13.31,13.32,13.29,13.31,31745.0,11.9203,11.9293,11.9024,11.9203,31745.0
2017-10-11 13:20:00,13.31,13.31,13.25,13.26,18621.0,11.9203,11.9203,11.8666,11.8756,18621.0
2017-10-11 13:30:00,13.27,13.27,13.22,13.22,52160.0,11.8845,11.8845,11.8397,11.8397,52160.0
2017-10-11 13:40:00,13.22,13.24,13.21,13.24,30375.0,11.8397,11.8576,11.8308,11.8576,30375.0
2017-10-11 13:50:00,13.24,13.27,13.23,13.27,25543.0,11.8576,11.8845,11.8487,11.8845,25543.0
2017-10-11 14:00:00,13.27,13.33,13.26,13.32,21134.0,11.8845,11.9383,11.8756,11.9293,21134.0
2017-10-11 14:10:00,13.32,13.36,13.31,13.36,21671.0,11.9293,11.9651,11.9203,11.9651,21671.0
2017-10-11 14:20:00,13.36,13.38,13.34,13.38,54705.0,11.9651,11.983,11.9472,11.983,54705.0
2017-10-11 14:30:00,13.37,13.41,13.36,13.41,28761.0,11.9741,12.0099,11.9651,12.0099,28761.0
2017-10-11 14:40:00,13.42,13.43,13.41,13.43,22863.0,12.0189,12.0278,12.0099,12.0278,22863.0
2017-10-11 14:50:00,13.43,13.43,13.41,13.42,16669.0,12.0278,12.0278,12.0099,12.0189,16669.0
2017-10-11 15:00:00,13.42,13.44,13.39,13.4,54525.0,12.0189,12.0368,11.992,12.0009,54525.0
2017-10-11 15:10:00,13.41,13.45,13.4,13.45,39063.0,12.0099,12.0457,12.0009,12.0457,39063.0
2017-10-11 15:20:00,13.44,13.45,13.4,13.4,48147.0,12.0368,12.0457,12.0009,12.0009,48147.0
2017-10-11 15:30:00,13.41,13.41,13.38,13.41,51982.0,12.0099,12.0099,11.983,12.0099,51982.0
2017-10-11 15:40:00,13.41,13.41,13.35,13.37,121107.0,12.0099,12.0099,11.9562,11.9741,121107.0
2017-10-11 15:50:00,13.37,13.39,13.35,13.36,120933.0,11.9741,11.992,11.9562,11.9651,120933.0
2017-10-12 09:30:00,13.28,13.4,13.12,13.13,85118.0,11.8935,12.0009,11.7502,11.7591,85118.0
2017-10-12 09:40:00,13.13,13.15,12.95,12.96,86100.0,11.7591,11.777,11.5979,11.6069,86100.0
2017-10-12 09:50:00,12.96,13.01,12.9,12.93,46612.0,11.6069,11.6517,11.5531,11.58,46612.0
2017-10-12 10:00:00,12.93,13.01,12.93,12.95,39603.0,11.58,11.6517,11.58,11.5979,39603.0
2017-10-12 10:10:00,12.95,13.09,12.94,13.07,51448.0,11.5979,11.7233,11.589,11.7054,51448.0
2017-10-12 10:20:00,13.07,13.09,13.06,13.08,44048.0,11.7054,11.7233,11.6964,11.7144,44048.0
2017-10-12 10:30:00,13.08,13.1,13.04,13.05,23569.0,11.7144,11.7323,11.6785,11.6875,23569.0
2017-10-12 10:40:00,13.05,13.08,13.04,13.08,32925.0,11.6875,11.7144,11.6785,11.7144,32925.0
2017-10-12 10:50:00,13.08,13.16,13.07,13.16,39524.0,11.7144,11.786,11.7054,11.786,39524.0
2017-10-12 11:00:00,13.16,13.2,13.15,13.19,29846.0,11.786,11.8218,11.777,11.8129,29846.0
2017-10-12 11:10:00,13.18,13.19,13.11,13.12,31281.0,11.8039,11.8129,11.7412,11.7502,31281.0
2017-10-12 11:20:00,13.11,13.12,13.1,13.1,23338.0,11.7412,11.7502,11.7323,11.7323,23338.0
2017-10-12 11:30:00,13.11,13.13,13.08,13.09,20943.0,11.7412,11.7591,11.7144,11.7233,20943.0
2017-10-12 11:40:00,13.09,13.11,13.08,13.11,25266.0,11.7233,11.7412,11.7144,11.7412,25266.0
2017-10-12 11:50:00,13.11,13.15,13.01,13.04,115041.0,11.7412,11.777,11.6517,11.6785,115041.0
2017-10-12 12:00:00,13.04,13.05,13.0,13.04,34299.0,11.6785,11.6875,11.6427,11.6785,34299.0
2017-10-12 12:10:00,13.04,13.07,13.02,13.04,43120.0,11.6785,11.7054,11.6606,11.6785,43120.0
2017-10-12 12:20:00,13.04,13.06,13.03,13.06,17893.0,11.6785,11.6964,11.6696,11.6964,17893.0
2017-10-12 12:30:00,13.06,13.07,13.05,13.06,21050.0,11.6964,11.7054,11.6875,11.6964,21050.0
2017-10-12 12:40:00,13.06,13.07,13.04,13.05,28480.0,11.6964,11.7054,11.6785,11.6875,28480.0
2017-10-12 12:50:00,13.04,13.06,13.03,13.05,11699.0,11.6785,11.6964,11.6696,11.6875,11699.0
2017-10-12 13:00:00,13.05,13.06,13.04,13.04,12967.0,11.6875,11.6964,11.6785,11.6785,12967.0
2017-10-12 13:10:00,13.04,13.06,13.02,13.03,16100.0,11.6785,11.6964,11.6606,11.6696,16100.0
2017-10-12 13:20:00,13.03,13.03,12.97,12.98,34258.0,11.6696,11.6696,11.6158,11.6248,34258.0
2017-10-12 13:30:00,12.98,13.01,12.98,13.0,27197.0,11.6248,11.6517,11.6248,11.6427,27197.0
2017-10-12 13:40:00,12.99,13.01,12.96,12.97,32770.0,11.6338,11.6517,11.6069,11.6158,32770.0
2017-10-12 13:50:00,12.96,13.01,12.95,13.0,42257.0,11.6069,11.6517,11.5979,11.6427,42257.0
2017-10-12 14:00:00,13.0,13.06,13.0,13.05,59787.0,11.6427,11.6964,11.6427,11.6875,59787.0
2017-10-12 14:10:00,13.05,13.06,12.97,12.99,27400.0,11.6875,11.6964,11.6158,11.6338,27400.0
2017-10-12 14:20:00,12.99,13.02,12.98,13.0,18755.0,11.6338,11.6606,11.6248,11.6427,18755.0
2017-10-12 14:30:00,12.99,13.01,12.98,12.99,13021.0,11.6338,11.6517,11.6248,11.6338,13021.0
2017-10-12 14:40:00,12.99,13.0,12.97,12.99,23182.0,11.6338,11.6427,11.6158,11.6338,23182.0
2017-10-12 14:50:00,13.0,13.05,12.99,13.05,22347.0,11.6427,11.6875,11.6338,11.6875,22347.0
2017-10-12 15:00:00,13.04,13.07,13.03,13.04,51446.0,11.6785,11.7054,11.6696,11.6785,51446.0
2017-10-12 15:10:00,13.04,13.04,13.02,13.03,19063.0,11.6785,11.6785,11.6606,11.6696,19063.0
2017-10-12 15:20:00,13.03,13.05,13.02,13.04,25183.0,11.6696,11.6875,11.6606,11.6785,25183.0
2017-10-12 15:30:00,13.03,13.04,12.99,13.0,50220.0,11.6696,11.6785,11.6338,11.6427,50220.0
2017-10-12 15:40:00,13.0,13.02,12.99,13.0,72843.0,11.6427,11.6606,11.6338,11.6427,72843.0
2017-10-12 15:50:00,13.0,13.02,12.99,13.01,181427.0,11.6427,11.6606,11.6338,11.6517,181427.0
2017-10-13 09:30:00,13.05,13.11,12.96,13.11,50198.0,11.6875,11.7412,11.6069,11.7412,50198.0
2017-10-13 09:40:00,13.11,13.12,13.06,13.06,23962.0,11.7412,11.7502,11.6964,11.6964,23962.0
2017-10-13 09:50:00,13.06,13.1,13.05,13.09,15979.0,11.6964,11.7323,11.6875,11.7233,15979.0
2017-10-13 10:00:00,13.09,13.11,13.04,13.09,32201.0,11.7233,11.7412,11.6785,11.7233,32201.0
2017-10-13 10:10:00,13.07,13.15,13.07,13.15,22654.0,11.7054,11.777,11.7054,11.777,22654.0
2017-10-13 10:20:00,13.15,13.16,13.11,13.16,25038.0,11.777,11.786,11.7412,11.786,25038.0
2017-10-13 10:30:00,13.16,13.18,13.16,13.17,16786.0,11.786,11.8039,11.786,11.795,16786.0
2017-10-13 10:40:00,13.17,13.23,13.17,13.2,43908.0,11.795,11.8487,11.795,11.8218,43908.0
2017-10-13 10:50:00,13.21,13.24,13.19,13.24,34426.0,11.8308,11.8576,11.8129,11.8576,34426.0
2017-10-13 11:00:00,13.24,13.28,13.23,13.25,35818.0,11.8576,11.8935,11.8487,11.8666,35818.0
2017-10-13 11:10:00,13.24,13.28,13.22,13.27,18357.0,11.8576,11.8935,11.8397,11.8845,18357.0
2017-10-13 11:20:00,13.27,13.27,13.19,13.2,20183.0,11.8845,11.8845,11.8129,11.8218,20183.0
2017-10-13 11:30:00,13.2,13.2,13.16,13.17,24071.0,11.8218,11.8218,11.786,11.795,24071.0
2017-10-13 11:40:00,13.17,13.19,13.16,13.18,17023.0,11.795,11.8129,11.786,11.8039,17023.0
2017-10-13 11:50:00,13.19,13.22,13.19,13.21,21741.0,11.8129,11.8397,11.8129,11.8308,21741.0
2017-10-13 12:00:00,13.21,13.23,13.21,13.23,13058.0,11.8308,11.8487,11.8308,11.8487,13058.0
2017-10-13 12:10:00,13.23,13.23,13.18,13.18,16540.0,11.8487,11.8487,11.8039,11.8039,16540.0
2017-10-13 12:20:00,13.19,13.22,13.18,13.2,16283.0,11.8129,11.8397,11.8039,11.8218,16283.0
2017-10-13 12:30:00,13.19,13.2,13.15,13.18,15136.0,11.8129,11.8218,11.777,11.8039,15136.0
2017-10-13 12:40:00,13.17,13.2,13.17,13.18,18005.0,11.795,11.8218,11.795,11.8039,18005.0
2017-10-13 12:50:00,13.17,13.18,13.16,13.16,12344.0,11.795,11.8039,11.786,11.786,12344.0
2017-10-13 13:00:00,13.15,13.16,13.13,13.14,10532.0,11.777,11.786,11.7591,11.7681,10532.0
2017-10-13 13:10:00,13.14,13.17,13.14,13.14,13157.0,11.7681,11.795,11.7681,11.7681,13157.0
2017-10-13 13:20:00,13.15,13.21,13.15,13.19,27700.0,11.777,11.8308,11.777,11.8129,27700.0
2017-10-13 13:30:00,13.19,13.19,13.17,13.18,7974.0,11.8129,11.8129,11.795,11.8039,7974.0
2017-10-13 13:40:00,13.17,13.19,13.15,13.15,12912.0,11.795,11.8129,11.777,11.777,12912.0
2017-10-13 13:50:00,13.15,13.16,13.13,13.16,11376.0,11.777,11.786,11.7591,11.786,11376.0
2017-10-13 14:00:00,13.16,13.17,13.15,13.17,6726.0,11.786,11.795,11.777,11.795,6726.0
2017-10-13 14:10:00,13.17,13.18,13.12,13.14,20213.0,11.795,11.8039,11.7502,11.7681,20213.0
2017-10-13 14:20:00,13.15,13.16,13.14,13.15,19554.0,11.777,11.786,11.7681,11.777,19554.0
2017-10-13 14:30:00,13.16,13.16,13.12,13.12,25904.0,11.786,11.786,11.7502,11.7502,25904.0
2017-10-13 14:40:00,13.13,13.15,13.12,13.13,13547.0,11.7591,11.777,11.7502,11.7591,13547.0
2017-10-13 14:50:00,13.13,13.17,13.13,13.14,17954.0,11.7591,11.795,11.7591,11.7681,17954.0
2017-10-13 15:00:00,13.15,13.18,13.15,13.17,20041.0,11.777,11.8039,11.777,11.795,20041.0
2017-10-13 15:10:00,13.17,13.18,13.08,13.09,30191.0,11.795,11.8039,11.7144,11.7233,30191.0
2017-10-13 15:20:00,13.09,13.12,13.07,13.09,25356.0,11.7233,11.7502,11.7054,11.7233,25356.0
2017-10-13 15:30:00,13.1,13.1,13.06,13.08,47244.0,11.7323,11.7323,11.6964,11.7144,47244.0
2017-10-13 15:40:00,13.08,13.12,13.07,13.09,77842.0,11.7144,11.7502,11.7054,11.7233,77842.0
2017-10-13 15:50:00,13.09,13.09,13.05,13.05,134129.0,11.7233,11.7233,11.6875,11.6875,134129.0
2017-10-16 09:30:00,13.0,13.11,12.86,13.02,103383.0,11.6427,11.7412,11.5173,11.6606,103383.0
2017-10-16 09:40:00,13.02,13.04,12.98,13.01,72052.0,11.6606,11.6785,11.6248,11.6517,72052.0
2017-10-16 09:50:00,13.0,13.04,12.99,13.03,44160.0,11.6427,11.6785,11.6338,11.6696,44160.0
2017-10-16 10:00:00,13.02,13.1,13.02,13.08,30945.0,11.6606,11.7323,11.6606,11.7144,30945.0
2017-10-16 10:10:00,13.08,13.08,13.01,13.02,28155.0,11.7144,11.7144,11.6517,11.6606,28155.0
2017-10-16 10:20:00,13.02,13.02,12.95,12.96,28089.0,11.6606,11.6606,11.5979,11.6069,28089.0
2017-10-16 10:30:00,12.96,12.96,12.91,12.95,28584.0,11.6069,11.6069,11.5621,11.5979,28584.0
2017-10-16 10:40:00,12.95,12.96,12.89,12.9,41333.0,11.5979,11.6069,11.5442,11.5531,41333.0
2017-10-16 10:50:00,12.9,12.94,12.89,12.89,25473.0,11.5531,11.589,11.5442,11.5442,25473.0
2017-10-16 11:00:00,12.89,12.89,12.85,12.85,42735.0,11.5442,11.5442,11.5084,11.5084,42735.0
2017-10-16 11:10:00,12.86,12.9,12.84,12.88,39001.0,11.5173,11.5531,11.4994,11.5352,39001.0
2017-10-16 11:20:00,12.88,12.91,12.86,12.88,26357.0,11.5352,11.5621,11.5173,11.5352,26357.0
2017-10-16 11:30:00,12.88,12.88,12.84,12.84,29974.0,11.5352,11.5352,11.4994,11.4994,29974.0
2017-10-16 11:40:00,12.85,12.91,12.84,12.88,23575.0,11.5084,11.5621,11.4994,11.5352,23575.0
2017-10-16 11:50:00,12.89,12.89,12.84,12.86,26991.0,11.5442,11.5442,11.4994,11.5173,26991.0
2017-10-16 12:00:00,12.87,12.91,12.85,12.89,18119.0,11.5263,11.5621,11.5084,11.5442,18119.0
2017-10-16 12:10:00,12.89,12.96,12.88,12.94,43826.0,11.5442,11.6069,11.5352,11.589,43826.0
2017-10-16 12:20:00,12.95,12.95,12.91,12.95,22543.0,11.5979,11.5979,11.5621,11.5979,22543.0
2017-10-16 12:30:00,12.94,12.95,12.92,12.93,9754.0,11.589,11.5979,11.5711,11.58,9754.0
2017-10-16 12:40:00,12.93,12.94,12.92,12.92,13741.0,11.58,11.589,11.5711,11.5711,13741.0
2017-10-16 12:50:00,12.92,12.95,12.91,12.92,20534.0,11.5711,11.5979,11.5621,11.5711,20534.0
2017-10-16 13:00:00,12.92,12.93,12.9,12.91,26856.0,11.5711,11.58,11.5531,11.5621,26856.0
2017-10-16 13:10:00,12.91,12.92,12.91,12.92,9469.0,11.5621,11.5711,11.5621,11.5711,9469.0
2017-10-16 13:20:00,12.93,12.94,12.9,12.94,26383.0,11.58,11.589,11.5531,11.589,26383.0
2017-10-16 13:30:00,12.95,12.97,12.93,12.94,31917.0,11.5979,11.6158,11.58,11.589,31917.0
2017-10-16 13:40:00,12.94,12.95,12.92,12.95,12700.0,11.589,11.5979,11.5711,11.5979,12700.0
2017-10-16 13:50:00,12.95,12.95,12.93,12.95,74162.0,11.5979,11.5979,11.58,11.5979,74162.0
2017-10-16 14:00:00,12.95,12.99,12.95,12.98,23353.0,11.5979,11.6338,11.5979,11.6248,23353.0
2017-10-16 14:10:00,12.98,13.02,12.98,13.01,28137.0,11.6248,11.6606,11.6248,11.6517,28137.0
2017-10-16 14:20:00,13.01,13.04,13.0,13.04,12510.0,11.6517,11.6785,11.6427,11.6785,12510.0
2017-10-16 14:30:00,13.04,13.05,13.02,13.04,23665.0,11.6785,11.6875,11.6606,11.6785,23665.0
2017-10-16 14:40:00,13.04,13.06,13.04,13.06,14084.0,11.6785,11.6964,11.6785,11.6964,14084.0
2017-10-16 14:50:00,13.05,13.07,13.03,13.07,37867.0,11.6875,11.7054,11.6696,11.7054,37867.0
2017-10-16 15:00:00,13.07,13.11,13.06,13.1,49597.0,11.7054,11.7412,11.6964,11.7323,49597.0
2017-10-16 15:10:00,13.1,13.1,13.04,13.06,33817.0,11.7323,11.7323,11.6785,11.6964,33817.0
2017-10-16 15:20:00,13.06,13.06,13.04,13.06,30075.0,11.6964,11.6964,11.6785,11.6964,30075.0
2017-10-16 15:30:00,13.05,13.06,13.03,13.04,68705.0,11.6875,11.6964,11.6696,11.6785,68705.0
2017-10-16 15:40:00,13.04,13.06,13.03,13.03,62453.0,11.6785,11.6964,11.6696,11.6696,62453.0
2017-10-16 15:50:00,13.04,13.05,13.03,13.05,74255.0,11.6785,11.6875,11.6696,11.6875,74255.0
2017-10-17 09:30:00,13.03,13.15,12.96,13.13,96149.0,11.6696,11.777,11.6069,11.7591,96149.0
2017-10-17 09:40:00,13.14,13.2,13.07,13.08,85348.0,11.7681,11.8218,11.7054,11.7144,85348.0
2017-10-17 09:50:00,13.08,13.08,12.98,12.98,60904.0,11.7144,11.7144,11.6248,11.6248,60904.0
2017-10-17 10:00:00,12.98,13.05,12.98,13.04,25923.0,11.6248,11.6875,11.6248,11.6785,25923.0
2017-10-17 10:10:00,13.04,13.07,13.04,13.04,42919.0,11.6785,11.7054,11.6785,11.6785,42919.0
2017-10-17 10:20:00,13.04,13.05,13.02,13.03,47777.0,11.6785,11.6875,11.6606,11.6696,47777.0
2017-10-17 10:30:00,13.04,13.04,13.01,13.01,24144.0,11.6785,11.6785,11.6517,11.6517,24144.0
2017-10-17 10:40:00,13.01,13.01,12.92,12.94,37889.0,11.6517,11.6517,11.5711,11.589,37889.0
2017-10-17 10:50:00,12.95,12.99,12.93,12.98,38048.0,11.5979,11.6338,11.58,11.6248,38048.0
2017-10-17 11:00:00,12.98,13.07,12.97,13.06,34188.0,11.6248,11.7054,11.6158,11.6964,34188.0
2017-10-17 11:10:00,13.07,13.11,13.07,13.11,10785.0,11.7054,11.7412,11.7054,11.7412,10785.0
2017-10-17 11:20:00,13.11,13.11,13.06,13.06,31538.0,11.7412,11.7412,11.6964,11.6964,31538.0
2017-10-17 11:30:00,13.07,13.08,13.05,13.05,25543.0,11.7054,11.7144,11.6875,11.6875,25543.0
2017-10-17 11:40:00,13.06,13.12,13.06,13.12,13758.0,11.6964,11.7502,11.6964,11.7502,13758.0
2017-10-17 11:50:00,13.11,13.11,13.08,13.1,43129.0,11.7412,11.7412,11.7144,11.7323,43129.0
2017-10-17 12:00:00,13.1,13.1,13.07,13.09,12021.0,11.7323,11.7323,11.7054,11.7233,12021.0
2017-10-17 12:10:00,13.08,13.08,13.06,13.07,11186.0,11.7144,11.7144,11.6964,11.7054,11186.0
2017-10-17 12:20:00,13.07,13.08,13.05,13.08,30517.0,11.7054,11.7144,11.6875,11.7144,30517.0
2017-10-17 12:30:00,13.08,13.08,13.05,13.05,8912.0,11.7144,11.7144,11.6875,11.6875,8912.0
2017-10-17 12:40:00,13.05,13.06,13.03,13.04,9900.0,11.6875,11.6964,11.6696,11.6785,9900.0
2017-10-17 12:50:00,13.04,13.05,13.03,13.03,7344.0,11.6785,11.6875,11.6696,11.6696,7344.0
2017-10-17 13:00:00,13.04,13.04,12.99,12.99,15286.0,11.6785,11.6785,11.6338,11.6338,15286.0
2017-10-17 13:10:00,12.99,13.0,12.98,12.99,20695.0,11.6338,11.6427,11.6248,11.6338,20695.0
2017-10-17 13:20:00,12.99,13.0,12.98,12.99,79954.0,11.6338,11.6427,11.6248,11.6338,79954.0
2017-10-17 13:30:00,12.99,12.99,12.94,12.96,63316.0,11.6338,11.6338,11.589,11.6069,63316.0
2017-10-17 13:40:00,12.96,12.96,12.93,12.94,84464.0,11.6069,11.6069,11.58,11.589,84464.0
2017-10-17 13:50:00,12.94,12.96,12.93,12.96,49444.0,11.589,11.6069,11.58,11.6069,49444.0
2017-10-17 14:00:00,12.96,12.98,12.93,12.94,38577.0,11.6069,11.6248,11.58,11.589,38577.0
2017-10-17 14:10:00,12.94,12.98,12.94,12.98,10513.0,11.589,11.6248,11.589,11.6248,10513.0
2017-10-17 14:20:00,12.98,13.01,12.96,13.01,15981.0,11.6248,11.6517,11.6069,11.6517,15981.0
2017-10-17 14:30:00,13.01,13.01,12.98,12.98,15335.0,11.6517,11.6517,11.6248,11.6248,15335.0
2017-10-17 14:40:00,12.98,13.03,12.97,13.03,22438.0,11.6248,11.6696,11.6158,11.6696,22438.0
2017-10-17 14:50:00,13.03,13.06,13.03,13.04,23879.0,11.6696,11.6964,11.6696,11.6785,23879.0
2017-10-17 15:00:00,13.04,13.05,13.03,13.04,14740.0,11.6785,11.6875,11.6696,11.6785,14740.0
2017-10-17 15:10:00,13.04,13.04,12.97,12.97,30849.0,11.6785,11.6785,11.6158,11.6158,30849.0
2017-10-17 15:20:00,12.97,13.01,12.97,12.98,18736.0,11.6158,11.6517,11.6158,11.6248,18736.0
2017-10-17 15:30:00,12.98,13.06,12.98,13.04,46250.0,11.6248,11.6964,11.6248,11.6785,46250.0
2017-10-17 15:40:00,13.05,13.08,13.03,13.05,57959.0,11.6875,11.7144,11.6696,11.6875,57959.0
2017-10-17 15:50:00,13.05,13.08,13.04,13.04,101816.0,11.6875,11.7144,11.6785,11.6785,101816.0
2017-10-18 09:30:00,13.12,13.25,13.1,13.24,85616.0,11.7502,11.8666,11.7323,11.8576,85616.0
2017-10-18 09:40:00,13.25,13.26,13.22,13.24,32435.0,11.8666,11.8756,11.8397,11.8576,32435.0
2017-10-18 09:50:00,13.24,13.36,13.24,13.36,45716.0,11.8576,11.9651,11.8576,11.9651,45716.0
2017-10-18 10:00:00,13.36,13.37,13.32,13.32,13922.0,11.9651,11.9741,11.9293,11.9293,13922.0
2017-10-18 10:10:00,13.32,13.34,13.3,13.33,28267.0,11.9293,11.9472,11.9114,11.9383,28267.0
2017-10-18 10:20:00,13.32,13.33,13.28,13.3,13695.0,11.9293,11.9383,11.8935,11.9114,13695.0
2017-10-18 10:30:00,13.31,13.31,13.2,13.21,34175.0,11.9203,11.9203,11.8218,11.8308,34175.0
2017-10-18 10:40:00,13.2,13.22,13.15,13.16,26202.0,11.8218,11.8397,11.777,11.786,26202.0
2017-10-18 10:50:00,13.16,13.18,13.08,13.1,64564.0,11.786,11.8039,11.7144,11.7323,64564.0
2017-10-18 11:00:00,13.1,13.1,13.03,13.03,42930.0,11.7323,11.7323,11.6696,11.6696,42930.0
2017-10-18 11:10:00,13.04,13.04,12.98,13.02,29556.0,11.6785,11.6785,11.6248,11.6606,29556.0
2017-10-18 11:20:00,13.03,13.09,13.02,13.09,77800.0,11.6696,11.7233,11.6606,11.7233,77800.0
2017-10-18 11:30:00,13.09,13.1,13.05,13.06,45052.0,11.7233,11.7323,11.6875,11.6964,45052.0
2017-10-18 11:40:00,13.06,13.11,13.06,13.11,31315.0,11.6964,11.7412,11.6964,11.7412,31315.0
2017-10-18 11:50:00,13.11,13.12,13.1,13.11,10495.0,11.7412,11.7502,11.7323,11.7412,10495.0
2017-10-18 12:00:00,13.11,13.15,13.11,13.14,14325.0,11.7412,11.777,11.7412,11.7681,14325.0
2017-10-18 12:10:00,13.15,13.15,13.11,13.11,19553.0,11.777,11.777,11.7412,11.7412,19553.0
2017-10-18 12:20:00,13.11,13.12,13.1,13.1,15486.0,11.7412,11.7502,11.7323,11.7323,15486.0
2017-10-18 12:30:00,13.1,13.1,13.05,13.08,29692.0,11.7323,11.7323,11.6875,11.7144,29692.0
2017-10-18 12:40:00,13.07,13.18,13.07,13.17,49571.0,11.7054,11.8039,11.7054,11.795,49571.0
2017-10-18 12:50:00,13.16,13.17,13.14,13.16,25195.0,11.786,11.795,11.7681,11.786,25195.0
2017-10-18 13:00:00,13.16,13.18,13.15,13.17,32881.0,11.786,11.8039,11.777,11.795,32881.0
2017-10-18 13:10:00,13.16,13.18,13.16,13.17,17240.0,11.786,11.8039,11.786,11.795,17240.0
2017-10-18 13:20:00,13.16,13.18,13.16,13.17,10789.0,11.786,11.8039,11.786,11.795,10789.0
2017-10-18 13:30:00,13.17,13.21,13.17,13.19,30334.0,11.795,11.8308,11.795,11.8129,30334.0
2017-10-18 13:40:00,13.19,13.22,13.19,13.22,21132.0,11.8129,11.8397,11.8129,11.8397,21132.0
2017-10-18 13:50:00,13.21,13.22,13.2,13.21,21458.0,11.8308,11.8397,11.8218,11.8308,21458.0
2017-10-18 14:00:00,13.2,13.23,13.2,13.23,12185.0,11.8218,11.8487,11.8218,11.8487,12185.0
2017-10-18 14:10:00,13.22,13.23,13.19,13.19,23711.0,11.8397,11.8487,11.8129,11.8129,23711.0
2017-10-18 14:20:00,13.19,13.23,13.18,13.23,19472.0,11.8129,11.8487,11.8039,11.8487,19472.0
2017-10-18 14:30:00,13.22,13.24,13.21,13.24,15434.0,11.8397,11.8576,11.8308,11.8576,15434.0
2017-10-18 14:40:00,13.25,13.28,13.23,13.28,32947.0,11.8666,11.8935,11.8487,11.8935,32947.0
2017-10-18 14:50:00,13.27,13.27,13.24,13.26,20018.0,11.8845,11.8845,11.8576,11.8756,20018.0
2017-10-18 15:00:00,13.26,13.26,13.22,13.24,19458.0,11.8756,11.8756,11.8397,11.8576,19458.0
2017-10-18 15:10:00,13.24,13.24,13.19,13.2,20775.0,11.8576,11.8576,11.8129,11.8218,20775.0
2017-10-18 15:20:00,13.2,13.23,13.19,13.23,16726.0,11.8218,11.8487,11.8129,11.8487,16726.0
2017-10-18 15:30:00,13.23,13.25,13.22,13.25,33338.0,11.8487,11.8666,11.8397,11.8666,33338.0
2017-10-18 15:40:00,13.25,13.3,13.24,13.28,117033.0,11.8666,11.9114,11.8576,11.8935,117033.0
2017-10-18 15:50:00,13.28,13.28,13.24,13.25,107052.0,11.8935,11.8935,11.8576,11.8666,107052.0
2017-10-19 09:30:00,13.14,13.36,13.11,13.36,46004.0,11.7681,11.9651,11.7412,11.9651,46004.0
2017-10-19 09:40:00,13.36,13.44,13.35,13.41,48801.0,11.9651,12.0368,11.9562,12.0099,48801.0
2017-10-19 09:50:00,13.41,13.42,13.34,13.36,34470.0,12.0099,12.0189,11.9472,11.9651,34470.0
2017-10-19 10:00:00,13.36,13.39,13.34,13.37,29867.0,11.9651,11.992,11.9472,11.9741,29867.0
2017-10-19 10:10:00,13.38,13.4,13.37,13.4,16902.0,11.983,12.0009,11.9741,12.0009,16902.0
2017-10-19 10:20:00,13.4,13.43,13.36,13.36,27217.0,12.0009,12.0278,11.9651,11.9651,27217.0
2017-10-19 10:30:00,13.36,13.39,13.34,13.38,26861.0,11.9651,11.992,11.9472,11.983,26861.0
2017-10-19 10:40:00,13.38,13.41,13.37,13.38,17565.0,11.983,12.0099,11.9741,11.983,17565.0
2017-10-19 10:50:00,13.39,13.44,13.38,13.42,27982.0,11.992,12.0368,11.983,12.0189,27982.0
2017-10-19 11:00:00,13.43,13.44,13.41,13.44,25006.0,12.0278,12.0368,12.0099,12.0368,25006.0
2017-10-19 11:10:00,13.44,13.48,13.43,13.48,26926.0,12.0368,12.0726,12.0278,12.0726,26926.0
2017-10-19 11:20:00,13.48,13.48,13.41,13.42,24699.0,12.0726,12.0726,12.0099,12.0189,24699.0
2017-10-19 11:30:00,13.42,13.43,13.4,13.42,12120.0,12.0189,12.0278,12.0009,12.0189,12120.0
2017-10-19 11:40:00,13.41,13.42,13.38,13.39,18031.0,12.0099,12.0189,11.983,11.992,18031.0
2017-10-19 11:50:00,13.4,13.4,13.31,13.31,19081.0,12.0009,12.0009,11.9203,11.9203,19081.0
2017-10-19 12:00:00,13.32,13.34,13.31,13.34,11648.0,11.9293,11.9472,11.9203,11.9472,11648.0
2017-10-19 12:10:00,13.34,13.38,13.33,13.37,12560.0,11.9472,11.983,11.9383,11.9741,12560.0
2017-10-19 12:20:00,13.37,13.38,13.35,13.38,17791.0,11.9741,11.983,11.9562,11.983,17791.0
2017-10-19 12:30:00,13.37,13.39,13.36,13.38,18234.0,11.9741,11.992,11.9651,11.983,18234.0
2017-10-19 12:40:00,13.38,13.4,13.38,13.4,10124.0,11.983,12.0009,11.983,12.0009,10124.0
2017-10-19 12:50:00,13.4,13.42,13.39,13.41,16791.0,12.0009,12.0189,11.992,12.0099,16791.0
2017-10-19 13:00:00,13.41,13.42,13.4,13.42,11227.0,12.0099,12.0189,12.0009,12.0189,11227.0
2017-10-19 13:10:00,13.42,13.43,13.41,13.42,13228.0,12.0189,12.0278,12.0099,12.0189,13228.0
2017-10-19 13:20:00,13.41,13.45,13.41,13.45,19306.0,12.0099,12.0457,12.0099,12.0457,19306.0
2017-10-19 13:30:00,13.45,13.46,13.43,13.45,12609.0,12.0457,12.0547,12.0278,12.0457,12609.0
2017-10-19 13:40:00,13.45,13.47,13.44,13.46,21258.0,12.0457,12.0636,12.0368,12.0547,21258.0
2017-10-19 13:50:00,13.46,13.46,13.41,13.46,26742.0,12.0547,12.0547,12.0099,12.0547,26742.0
2017-10-19 14:00:00,13.45,13.48,13.45,13.47,20390.0,12.0457,12.0726,12.0457,12.0636,20390.0
2017-10-19 14:10:00,13.47,13.5,13.46,13.5,37929.0,12.0636,12.0905,12.0547,12.0905,37929.0
2017-10-19 14:20:00,13.5,13.51,13.48,13.49,30106.0,12.0905,12.0995,12.0726,12.0815,30106.0
2017-10-19 14:30:00,13.49,13.53,13.49,13.5,25554.0,12.0815,12.1174,12.0815,12.0905,25554.0
2017-10-19 14:40:00,13.5,13.53,13.5,13.5,13510.0,12.0905,12.1174,12.0905,12.0905,13510.0
2017-10-19 14:50:00,13.5,13.51,13.49,13.51,32375.0,12.0905,12.0995,12.0815,12.0995,32375.0
2017-10-19 15:00:00,13.51,13.51,13.48,13.49,34124.0,12.0995,12.0995,12.0726,12.0815,34124.0
2017-10-19 15:10:00,13.49,13.51,13.49,13.5,24210.0,12.0815,12.0995,12.0815,12.0905,24210.0
2017-10-19 15:20:00,13.5,13.5,13.48,13.48,24904.0,12.0905,12.0905,12.0726,12.0726,24904.0
2017-10-19 15:30:00,13.49,13.49,13.39,13.4,101049.0,12.0815,12.0815,11.992,12.0009,101049.0
2017-10-19 15:40:00,13.41,13.41,13.38,13.4,51053.0,12.0099,12.0099,11.983,12.0009,51053.0
2017-10-19 15:50:00,13.4,13.42,13.39,13.41,103512.0,12.0009,12.0189,11.992,12.0099,103512.0
2017-10-20 09:30:00,13.56,13.7,13.56,13.66,94487.0,12.1442,12.2696,12.1442,12.2338,94487.0
2017-10-20 09:40:00,13.65,13.67,13.58,13.6,49320.0,12.2248,12.2428,12.1622,12.1801,49320.0
2017-10-20 09:50:00,13.6,13.67,13.6,13.67,22713.0,12.1801,12.2428,12.1801,12.2428,22713.0
2017-10-20 10:00:00,13.66,13.69,13.63,13.69,32567.0,12.2338,12.2607,12.2069,12.2607,32567.0
2017-10-20 10:10:00,13.7,13.73,13.69,13.72,46209.0,12.2696,12.2965,12.2607,12.2875,46209.0
2017-10-20 10:20:00,13.71,13.71,13.64,13.65,32549.0,12.2786,12.2786,12.2159,12.2248,32549.0
2017-10-20 10:30:00,13.65,13.72,13.65,13.71,63359.0,12.2248,12.2875,12.2248,12.2786,63359.0
2017-10-20 10:40:00,13.71,13.71,13.68,13.7,16972.0,12.2786,12.2786,12.2517,12.2696,16972.0
2017-10-20 10:50:00,13.69,13.7,13.67,13.68,10724.0,12.2607,12.2696,12.2428,12.2517,10724.0
2017-10-20 11:00:00,13.68,13.69,13.66,13.67,12895.0,12.2517,12.2607,12.2338,12.2428,12895.0
2017-10-20 11:10:00,13.67,13.69,13.67,13.68,16927.0,12.2428,12.2607,12.2428,12.2517,16927.0
2017-10-20 11:20:00,13.68,13.69,13.67,13.68,17497.0,12.2517,12.2607,12.2428,12.2517,17497.0
2017-10-20 11:30:00,13.68,13.7,13.67,13.69,14284.0,12.2517,12.2696,12.2428,12.2607,14284.0
2017-10-20 11:40:00,13.69,13.72,13.68,13.72,8977.0,12.2607,12.2875,12.2517,12.2875,8977.0
2017-10-20 11:50:00,13.73,13.76,13.73,13.74,15977.0,12.2965,12.3234,12.2965,12.3054,15977.0
2017-10-20 12:00:00,13.74,13.75,13.72,13.74,18408.0,12.3054,12.3144,12.2875,12.3054,18408.0
2017-10-20 12:10:00,13.75,13.75,13.73,13.75,17772.0,12.3144,12.3144,12.2965,12.3144,17772.0
2017-10-20 12:20:00,13.75,13.75,13.71,13.73,21654.0,12.3144,12.3144,12.2786,12.2965,21654.0
2017-10-20 12:30:00,13.73,13.73,13.71,13.73,18104.0,12.2965,12.2965,12.2786,12.2965,18104.0
2017-10-20 12:40:00,13.73,13.76,13.72,13.73,18187.0,12.2965,12.3234,12.2875,12.2965,18187.0
2017-10-20 12:50:00,13.73,13.74,13.72,13.74,33400.0,12.2965,12.3054,12.2875,12.3054,33400.0
2017-10-20 13:00:00,13.74,13.75,13.73,13.75,11592.0,12.3054,12.3144,12.2965,12.3144,11592.0
2017-10-20 13:10:00,13.75,13.76,13.73,13.76,18772.0,12.3144,12.3234,12.2965,12.3234,18772.0
2017-10-20 13:20:00,13.76,13.81,13.75,13.81,43701.0,12.3234,12.3681,12.3144,12.3681,43701.0
2017-10-20 13:30:00,13.8,13.83,13.79,13.82,17101.0,12.3592,12.386,12.3502,12.3771,17101.0
2017-10-20 13:40:00,13.82,13.84,13.81,13.83,28366.0,12.3771,12.395,12.3681,12.386,28366.0
2017-10-20 13:50:00,13.82,13.84,13.8,13.84,18952.0,12.3771,12.395,12.3592,12.395,18952.0
2017-10-20 14:00:00,13.84,13.87,13.83,13.84,34573.0,12.395,12.4219,12.386,12.395,34573.0
2017-10-20 14:10:00,13.84,13.89,13.82,13.89,23915.0,12.395,12.4398,12.3771,12.4398,23915.0
2017-10-20 14:20:00,13.89,13.89,13.85,13.85,32934.0,12.4398,12.4398,12.404,12.404,32934.0
2017-10-20 14:30:00,13.85,13.86,13.81,13.83,34283.0,12.404,12.4129,12.3681,12.386,34283.0
2017-10-20 14:40:00,13.82,13.83,13.8,13.81,20172.0,12.3771,12.386,12.3592,12.3681,20172.0
2017-10-20 14:50:00,13.8,13.82,13.77,13.78,26464.0,12.3592,12.3771,12.3323,12.3413,26464.0
2017-10-20 15:00:00,13.78,13.8,13.77,13.79,31295.0,12.3413,12.3592,12.3323,12.3502,31295.0
2017-10-20 15:10:00,13.79,13.8,13.77,13.79,44589.0,12.3502,12.3592,12.3323,12.3502,44589.0
2017-10-20 15:20:00,13.79,13.8,13.76,13.76,23640.0,12.3502,12.3592,12.3234,12.3234,23640.0
2017-10-20 15:30:00,13.77,13.78,13.75,13.78,44380.0,12.3323,12.3413,12.3144,12.3413,44380.0
2017-10-20 15:40:00,13.78,13.78,13.75,13.75,65372.0,12.3413,12.3413,12.3144,12.3144,65372.0
2017-10-20 15:50:00,13.76,13.78,13.75,13.76,170066.0,12.3234,12.3413,12.3144,12.3234,170066.0
2017-10-23 09:30:00,13.77,13.9,13.73,13.88,72972.0,12.3323,12.4487,12.2965,12.4308,72972.0
2017-10-23 09:40:00,13.88,14.03,13.86,14.03,81647.0,12.4308,12.5652,12.4129,12.5652,81647.0
2017-10-23 09:50:00,14.04,14.14,14.04,14.07,56887.0,12.5741,12.6637,12.5741,12.601,56887.0
2017-10-23 10:00:00,14.07,14.23,14.06,14.16,88568.0,12.601,12.7443,12.592,12.6816,88568.0
2017-10-23 10:10:00,14.17,14.19,14.04,14.06,93353.0,12.6906,12.7085,12.5741,12.592,93353.0
2017-10-23 10:20:00,14.06,14.1,14.05,14.07,48381.0,12.592,12.6279,12.5831,12.601,48381.0
2017-10-23 10:30:00,14.07,14.14,14.06,14.14,28872.0,12.601,12.6637,12.592,12.6637,28872.0
2017-10-23 10:40:00,14.13,14.14,14.09,14.1,34833.0,12.6547,12.6637,12.6189,12.6279,34833.0
2017-10-23 10:50:00,14.1,14.14,14.08,14.09,34058.0,12.6279,12.6637,12.6099,12.6189,34058.0
2017-10-23 11:00:00,14.09,14.12,14.08,14.11,23401.0,12.6189,12.6458,12.6099,12.6368,23401.0
2017-10-23 11:10:00,14.11,14.13,14.1,14.12,24941.0,12.6368,12.6547,12.6279,12.6458,24941.0
2017-10-23 11:20:00,14.12,14.22,14.12,14.21,66486.0,12.6458,12.7353,12.6458,12.7264,66486.0
2017-10-23 11:30:00,14.21,14.26,14.18,14.18,126192.0,12.7264,12.7712,12.6995,12.6995,126192.0
2017-10-23 11:40:00,14.17,14.21,14.16,14.18,27405.0,12.6906,12.7264,12.6816,12.6995,27405.0
2017-10-23 11:50:00,14.18,14.18,14.13,14.15,26201.0,12.6995,12.6995,12.6547,12.6726,26201.0
2017-10-23 12:00:00,14.14,14.16,14.12,14.14,28692.0,12.6637,12.6816,12.6458,12.6637,28692.0
2017-10-23 12:10:00,14.14,14.16,14.12,14.15,20800.0,12.6637,12.6816,12.6458,12.6726,20800.0
2017-10-23 12:20:00,14.15,14.17,14.12,14.17,20856.0,12.6726,12.6906,12.6458,12.6906,20856.0
2017-10-23 12:30:00,14.17,14.17,14.13,14.14,19651.0,12.6906,12.6906,12.6547,12.6637,19651.0
2017-10-23 12:40:00,14.15,14.19,14.14,14.18,35523.0,12.6726,12.7085,12.6637,12.6995,35523.0
2017-10-23 12:50:00,14.18,14.18,14.08,14.09,31965.0,12.6995,12.6995,12.6099,12.6189,31965.0
2017-10-23 13:00:00,14.09,14.1,14.05,14.06,16720.0,12.6189,12.6279,12.5831,12.592,16720.0
2017-10-23 13:10:00,14.06,14.07,13.98,14.03,63297.0,12.592,12.601,12.5204,12.5652,63297.0
2017-10-23 13:20:00,14.03,14.07,14.03,14.07,20093.0,12.5652,12.601,12.5652,12.601,20093.0
2017-10-23 13:30:00,14.06,14.07,14.02,14.04,22962.0,12.592,12.601,12.5562,12.5741,22962.0
2017-10-23 13:40:00,14.04,14.06,13.99,14.04,56473.0,12.5741,12.592,12.5293,12.5741,56473.0
2017-10-23 13:50:00,14.04,14.06,14.03,14.04,19162.0,12.5741,12.592,12.5652,12.5741,19162.0
2017-10-23 14:00:00,14.04,14.05,14.01,14.02,25360.0,12.5741,12.5831,12.5473,12.5562,25360.0
2017-10-23 14:10:00,14.02,14.03,14.0,14.02,26125.0,12.5562,12.5652,12.5383,12.5562,26125.0
2017-10-23 14:20:00,14.02,14.02,13.97,13.98,34932.0,12.5562,12.5562,12.5114,12.5204,34932.0
2017-10-23 14:30:00,13.98,14.03,13.97,14.03,28288.0,12.5204,12.5652,12.5114,12.5652,28288.0
2017-10-23 14:40:00,14.03,14.04,13.97,13.99,70680.0,12.5652,12.5741,12.5114,12.5293,70680.0
2017-10-23 14:50:00,13.98,13.99,13.94,13.97,41340.0,12.5204,12.5293,12.4846,12.5114,41340.0
2017-10-23 15:00:00,13.97,14.02,13.97,14.0,31797.0,12.5114,12.5562,12.5114,12.5383,31797.0
2017-10-23 15:10:00,14.0,14.01,13.99,14.0,39773.0,12.5383,12.5473,12.5293,12.5383,39773.0
2017-10-23 15:20:00,14.0,14.01,13.96,14.01,46325.0,12.5383,12.5473,12.5025,12.5473,46325.0
2017-10-23 15:30:00,14.01,14.02,13.99,14.02,60532.0,12.5473,12.5562,12.5293,12.5562,60532.0
2017-10-23 15:40:00,14.02,14.06,14.01,14.05,110846.0,12.5562,12.592,12.5473,12.5831,110846.0
2017-10-23 15:50:00,14.04,14.05,14.01,14.02,121210.0,12.5741,12.5831,12.5473,12.5562,121210.0
2017-10-24 09:30:00,14.09,14.11,13.96,13.98,80985.0,12.6189,12.6368,12.5025,12.5204,80985.0
2017-10-24 09:40:00,13.97,14.03,13.93,13.94,45509.0,12.5114,12.5652,12.4756,12.4846,45509.0
2017-10-24 09:50:00,13.95,14.06,13.95,14.0,27373.0,12.4935,12.592,12.4935,12.5383,27373.0
2017-10-24 10:00:00,14.0,14.04,13.97,14.0,40551.0,12.5383,12.5741,12.5114,12.5383,40551.0
2017-10-24 10:10:00,14.01,14.05,14.0,14.01,34073.0,12.5473,12.5831,12.5383,12.5473,34073.0
2017-10-24 10:20:00,14.01,14.03,13.99,14.02,27616.0,12.5473,12.5652,12.5293,12.5562,27616.0
2017-10-24 10:30:00,14.01,14.02,13.91,13.92,47692.0,12.5473,12.5562,12.4577,12.4667,47692.0
2017-10-24 10:40:00,13.92,13.96,13.88,13.94,65679.0,12.4667,12.5025,12.4308,12.4846,65679.0
2017-10-24 10:50:00,13.95,13.96,13.93,13.95,26394.0,12.4935,12.5025,12.4756,12.4935,26394.0
2017-10-24 11:00:00,13.95,13.97,13.92,13.97,30252.0,12.4935,12.5114,12.4667,12.5114,30252.0
2017-10-24 11:10:00,13.98,14.01,13.98,13.99,16876.0,12.5204,12.5473,12.5204,12.5293,16876.0
2017-10-24 11:20:00,13.99,14.01,13.97,14.0,21478.0,12.5293,12.5473,12.5114,12.5383,21478.0
2017-10-24 11:30:00,14.0,14.06,14.0,14.06,13922.0,12.5383,12.592,12.5383,12.592,13922.0
2017-10-24 11:40:00,14.06,14.09,14.05,14.07,12400.0,12.592,12.6189,12.5831,12.601,12400.0
2017-10-24 11:50:00,14.08,14.1,14.07,14.07,26045.0,12.6099,12.6279,12.601,12.601,26045.0
2017-10-24 12:00:00,14.06,14.07,14.02,14.05,27706.0,12.592,12.601,12.5562,12.5831,27706.0
2017-10-24 12:10:00,14.06,14.06,14.03,14.05,8956.0,12.592,12.592,12.5652,12.5831,8956.0
2017-10-24 12:20:00,14.04,14.05,14.0,14.01,12974.0,12.5741,12.5831,12.5383,12.5473,12974.0
2017-10-24 12:30:00,14.01,14.01,13.99,14.0,12176.0,12.5473,12.5473,12.5293,12.5383,12176.0
2017-10-24 12:40:00,14.0,14.05,14.0,14.03,14840.0,12.5383,12.5831,12.5383,12.5652,14840.0
2017-10-24 12:50:00,14.04,14.06,14.02,14.02,10678.0,12.5741,12.592,12.5562,12.5562,10678.0
2017-10-24 13:00:00,14.03,14.05,14.02,14.05,7489.0,12.5652,12.5831,12.5562,12.5831,7489.0
2017-10-24 13:10:00,14.06,14.09,14.06,14.09,7083.0,12.592,12.6189,12.592,12.6189,7083.0
2017-10-24 13:20:00,14.1,14.11,14.08,14.09,17421.0,12.6279,12.6368,12.6099,12.6189,17421.0
2017-10-24 13:30:00,14.09,14.13,14.09,14.11,24454.0,12.6189,12.6547,12.6189,12.6368,24454.0
2017-10-24 13:40:00,14.12,14.15,14.11,14.14,16105.0,12.6458,12.6726,12.6368,12.6637,16105.0
2017-10-24 13:50:00,14.14,14.14,14.11,14.13,20446.0,12.6637,12.6637,12.6368,12.6547,20446.0
2017-10-24 14:00:00,14.13,14.14,14.11,14.14,16089.0,12.6547,12.6637,12.6368,12.6637,16089.0
2017-10-24 14:10:00,14.14,14.2,14.14,14.19,46073.0,12.6637,12.7174,12.6637,12.7085,46073.0
2017-10-24 14:20:00,14.19,14.21,14.18,14.21,15434.0,12.7085,12.7264,12.6995,12.7264,15434.0
2017-10-24 14:30:00,14.21,14.21,14.17,14.19,20946.0,12.7264,12.7264,12.6906,12.7085,20946.0
2017-10-24 14:40:00,14.19,14.2,14.18,14.19,15498.0,12.7085,12.7174,12.6995,12.7085,15498.0
2017-10-24 14:50:00,14.19,14.22,14.18,14.21,20974.0,12.7085,12.7353,12.6995,12.7264,20974.0
2017-10-24 15:00:00,14.22,14.22,14.17,14.19,28457.0,12.7353,12.7353,12.6906,12.7085,28457.0
2017-10-24 15:10:00,14.19,14.2,14.15,14.18,38857.0,12.7085,12.7174,12.6726,12.6995,38857.0
2017-10-24 15:20:00,14.18,14.19,14.16,14.17,23287.0,12.6995,12.7085,12.6816,12.6906,23287.0
2017-10-24 15:30:00,14.17,14.2,14.09,14.12,98375.0,12.6906,12.7174,12.6189,12.6458,98375.0
2017-10-24 15:40:00,14.12,14.15,14.08,14.14,135161.0,12.6458,12.6726,12.6099,12.6637,135161.0
2017-10-24 15:50:00,14.14,14.15,14.1,14.15,128060.0,12.6637,12.6726,12.6279,12.6726,128060.0
2017-10-25 09:30:00,14.17,14.2,14.11,14.2,53915.0,12.6906,12.7174,12.6368,12.7174,53915.0
2017-10-25 09:40:00,14.19,14.27,14.18,14.26,49545.0,12.7085,12.7801,12.6995,12.7712,49545.0
2017-10-25 09:50:00,14.26,14.31,14.22,14.31,53539.0,12.7712,12.8159,12.7353,12.8159,53539.0
2017-10-25 10:00:00,14.31,14.32,14.2,14.27,129743.0,12.8159,12.8249,12.7174,12.7801,129743.0
2017-10-25 10:10:00,14.27,14.32,14.22,14.22,36822.0,12.7801,12.8249,12.7353,12.7353,36822.0
2017-10-25 10:20:00,14.21,14.23,14.18,14.23,35124.0,12.7264,12.7443,12.6995,12.7443,35124.0
2017-10-25 10:30:00,14.23,14.26,14.2,14.2,36011.0,12.7443,12.7712,12.7174,12.7174,36011.0
2017-10-25 10:40:00,14.2,14.25,14.2,14.23,25157.0,12.7174,12.7622,12.7174,12.7443,25157.0
2017-10-25 10:50:00,14.23,14.25,14.22,14.23,17498.0,12.7443,12.7622,12.7353,12.7443,17498.0
2017-10-25 11:00:00,14.24,14.27,14.19,14.2,60604.0,12.7532,12.7801,12.7085,12.7174,60604.0
2017-10-25 11:10:00,14.2,14.2,14.06,14.06,62658.0,12.7174,12.7174,12.592,12.592,62658.0
2017-10-25 11:20:00,14.06,14.11,14.03,14.09,38991.0,12.592,12.6368,12.5652,12.6189,38991.0
2017-10-25 11:30:00,14.1,14.16,14.08,14.16,45621.0,12.6279,12.6816,12.6099,12.6816,45621.0
2017-10-25 11:40:00,14.17,14.19,14.15,14.16,32951.0,12.6906,12.7085,12.6726,12.6816,32951.0
2017-10-25 11:50:00,14.16,14.17,14.05,14.09,22733.0,12.6816,12.6906,12.5831,12.6189,22733.0
2017-10-25 12:00:00,14.09,14.13,14.04,14.12,53367.0,12.6189,12.6547,12.5741,12.6458,53367.0
2017-10-25 12:10:00,14.12,14.14,14.09,14.13,25696.0,12.6458,12.6637,12.6189,12.6547,25696.0
2017-10-25 12:20:00,14.12,14.15,14.1,14.1,17743.0,12.6458,12.6726,12.6279,12.6279,17743.0
2017-10-25 12:30:00,14.1,14.2,14.1,14.15,50457.0,12.6279,12.7174,12.6279,12.6726,50457.0
2017-10-25 12:40:00,14.16,14.19,14.07,14.11,37863.0,12.6816,12.7085,12.601,12.6368,37863.0
2017-10-25 12:50:00,14.11,14.18,14.11,14.18,32855.0,12.6368,12.6995,12.6368,12.6995,32855.0
2017-10-25 13:00:00,14.18,14.19,14.16,14.17,15317.0,12.6995,12.7085,12.6816,12.6906,15317.0
2017-10-25 13:10:00,14.17,14.19,14.17,14.18,17105.0,12.6906,12.7085,12.6906,12.6995,17105.0
2017-10-25 13:20:00,14.18,14.2,14.16,14.18,17098.0,12.6995,12.7174,12.6816,12.6995,17098.0
2017-10-25 13:30:00,14.18,14.24,14.18,14.24,13664.0,12.6995,12.7532,12.6995,12.7532,13664.0
2017-10-25 13:40:00,14.24,14.27,14.23,14.26,24174.0,12.7532,12.7801,12.7443,12.7712,24174.0
2017-10-25 13:50:00,14.26,14.35,14.26,14.35,41172.0,12.7712,12.8518,12.7712,12.8518,41172.0
2017-10-25 14:00:00,14.35,14.39,14.34,14.37,49801.0,12.8518,12.8876,12.8428,12.8697,49801.0
2017-10-25 14:10:00,14.36,14.38,14.34,14.35,73018.0,12.8607,12.8786,12.8428,12.8518,73018.0
2017-10-25 14:20:00,14.34,14.45,14.33,14.42,57280.0,12.8428,12.9413,12.8338,12.9144,57280.0
2017-10-25 14:30:00,14.43,14.43,14.35,14.36,59141.0,12.9234,12.9234,12.8518,12.8607,59141.0
2017-10-25 14:40:00,14.35,14.38,14.31,14.33,26148.0,12.8518,12.8786,12.8159,12.8338,26148.0
2017-10-25 14:50:00,14.33,14.35,14.31,14.33,25911.0,12.8338,12.8518,12.8159,12.8338,25911.0
2017-10-25 15:00:00,14.33,14.33,14.29,14.31,20988.0,12.8338,12.8338,12.798,12.8159,20988.0
2017-10-25 15:10:00,14.31,14.36,14.31,14.36,24160.0,12.8159,12.8607,12.8159,12.8607,24160.0
2017-10-25 15:20:00,14.36,14.37,14.33,14.34,36692.0,12.8607,12.8697,12.8338,12.8428,36692.0
2017-10-25 15:30:00,14.34,14.35,14.29,14.29,58096.0,12.8428,12.8518,12.798,12.798,58096.0
2017-10-25 15:40:00,14.29,14.3,14.24,14.28,87627.0,12.798,12.807,12.7532,12.7891,87627.0
2017-10-25 15:50:00,14.27,14.33,14.27,14.28,247777.0,12.7801,12.8338,12.7801,12.7891,247777.0
2017-10-26 09:30:00,14.24,14.43,14.24,14.38,102514.0,12.7532,12.9234,12.7532,12.8786,102514.0
2017-10-26 09:40:00,14.39,14.52,14.37,14.48,112171.0,12.8876,13.004,12.8697,12.9682,112171.0
2017-10-26 09:50:00,14.48,14.48,14.38,14.42,97516.0,12.9682,12.9682,12.8786,12.9144,97516.0
2017-10-26 10:00:00,14.41,14.6,14.39,14.6,81385.0,12.9055,13.0757,12.8876,13.0757,81385.0
2017-10-26 10:10:00,14.59,14.6,14.41,14.45,80471.0,13.0667,13.0757,12.9055,12.9413,80471.0
2017-10-26 10:20:00,14.45,14.51,14.44,14.51,29906.0,12.9413,12.9951,12.9324,12.9951,29906.0
2017-10-26 10:30:00,14.52,14.53,14.48,14.52,26250.0,13.004,13.013,12.9682,13.004,26250.0
2017-10-26 10:40:00,14.52,14.55,14.51,14.52,28665.0,13.004,13.0309,12.9951,13.004,28665.0
2017-10-26 10:50:00,14.52,14.54,14.49,14.53,18666.0,13.004,13.0219,12.9771,13.013,18666.0
2017-10-26 11:00:00,14.53,14.6,14.53,14.6,41524.0,13.013,13.0757,13.013,13.0757,41524.0
2017-10-26 11:10:00,14.59,14.65,14.58,14.63,50613.0,13.0667,13.1204,13.0577,13.1025,50613.0
2017-10-26 11:20:00,14.64,14.68,14.63,14.68,30484.0,13.1115,13.1473,13.1025,13.1473,30484.0
2017-10-26 11:30:00,14.67,14.74,14.66,14.74,42459.0,13.1383,13.201,13.1294,13.201,42459.0
2017-10-26 11:40:00,14.74,14.76,14.72,14.73,81787.0,13.201,13.219,13.1831,13.1921,81787.0
2017-10-26 11:50:00,14.72,14.79,14.72,14.78,45656.0,13.1831,13.2458,13.1831,13.2369,45656.0
2017-10-26 12:00:00,14.78,14.82,14.74,14.75,51078.0,13.2369,13.2727,13.201,13.21,51078.0
2017-10-26 12:10:00,14.74,14.75,14.72,14.72,18333.0,13.201,13.21,13.1831,13.1831,18333.0
2017-10-26 12:20:00,14.72,14.74,14.68,14.74,24651.0,13.1831,13.201,13.1473,13.201,24651.0
2017-10-26 12:30:00,14.73,14.76,14.72,14.76,28780.0,13.1921,13.219,13.1831,13.219,28780.0
2017-10-26 12:40:00,14.76,14.78,14.66,14.67,93685.0,13.219,13.2369,13.1294,13.1383,93685.0
2017-10-26 12:50:00,14.66,14.67,14.61,14.64,31306.0,13.1294,13.1383,13.0846,13.1115,31306.0
2017-10-26 13:00:00,14.65,14.68,14.64,14.66,43955.0,13.1204,13.1473,13.1115,13.1294,43955.0
2017-10-26 13:10:00,14.66,14.71,14.65,14.68,35302.0,13.1294,13.1742,13.1204,13.1473,35302.0
2017-10-26 13:20:00,14.69,14.71,14.64,14.64,31356.0,13.1563,13.1742,13.1115,13.1115,31356.0
2017-10-26 13:30:00,14.65,14.71,14.64,14.71,17749.0,13.1204,13.1742,13.1115,13.1742,17749.0
2017-10-26 13:40:00,14.71,14.74,14.71,14.73,16933.0,13.1742,13.201,13.1742,13.1921,16933.0
2017-10-26 13:50:00,14.72,14.73,14.68,14.72,23756.0,13.1831,13.1921,13.1473,13.1831,23756.0
2017-10-26 14:00:00,14.73,14.75,14.72,14.75,26574.0,13.1921,13.21,13.1831,13.21,26574.0
2017-10-26 14:10:00,14.75,14.77,14.73,14.74,40231.0,13.21,13.2279,13.1921,13.201,40231.0
2017-10-26 14:20:00,14.74,14.76,14.7,14.74,31275.0,13.201,13.219,13.1652,13.201,31275.0
2017-10-26 14:30:00,14.74,14.75,14.68,14.69,28667.0,13.201,13.21,13.1473,13.1563,28667.0
2017-10-26 14:40:00,14.69,14.69,14.63,14.64,23774.0,13.1563,13.1563,13.1025,13.1115,23774.0
2017-10-26 14:50:00,14.64,14.67,14.6,14.67,55963.0,13.1115,13.1383,13.0757,13.1383,55963.0
2017-10-26 15:00:00,14.67,14.67,14.56,14.56,78849.0,13.1383,13.1383,13.0398,13.0398,78849.0
2017-10-26 15:10:00,14.55,14.58,14.54,14.58,21101.0,13.0309,13.0577,13.0219,13.0577,21101.0
2017-10-26 15:20:00,14.58,14.62,14.57,14.62,29153.0,13.0577,13.0936,13.0488,13.0936,29153.0
2017-10-26 15:30:00,14.62,14.63,14.55,14.56,87763.0,13.0936,13.1025,13.0309,13.0398,87763.0
2017-10-26 15:40:00,14.56,14.56,14.51,14.56,75798.0,13.0398,13.0398,12.9951,13.0398,75798.0
2017-10-26 15:50:00,14.56,14.6,14.55,14.59,191962.0,13.0398,13.0757,13.0309,13.0667,191962.0
2017-10-27 09:30:00,14.46,14.48,14.11,14.12,161572.0,12.9503,12.9682,12.6368,12.6458,161572.0
2017-10-27 09:40:00,14.12,14.28,14.05,14.17,108818.0,12.6458,12.7891,12.5831,12.6906,108818.0
2017-10-27 09:50:00,14.16,14.43,14.13,14.37,97447.0,12.6816,12.9234,12.6547,12.8697,97447.0
2017-10-27 10:00:00,14.36,14.38,14.28,14.28,58949.0,12.8607,12.8786,12.7891,12.7891,58949.0
2017-10-27 10:10:00,14.29,14.3,14.18,14.2,78363.0,12.798,12.807,12.6995,12.7174,78363.0
2017-10-27 10:20:00,14.2,14.21,14.09,14.15,60764.0,12.7174,12.7264,12.6189,12.6726,60764.0
2017-10-27 10:30:00,14.15,14.2,14.13,14.2,30498.0,12.6726,12.7174,12.6547,12.7174,30498.0
2017-10-27 10:40:00,14.2,14.21,14.13,14.2,47601.0,12.7174,12.7264,12.6547,12.7174,47601.0
2017-10-27 10:50:00,14.2,14.26,14.19,14.26,57519.0,12.7174,12.7712,12.7085,12.7712,57519.0
2017-10-27 11:00:00,14.26,14.33,14.26,14.33,43456.0,12.7712,12.8338,12.7712,12.8338,43456.0
2017-10-27 11:10:00,14.34,14.34,14.28,14.31,40557.0,12.8428,12.8428,12.7891,12.8159,40557.0
2017-10-27 11:20:00,14.31,14.4,14.29,14.36,36074.0,12.8159,12.8965,12.798,12.8607,36074.0
2017-10-27 11:30:00,14.36,14.37,14.3,14.36,43970.0,12.8607,12.8697,12.807,12.8607,43970.0
2017-10-27 11:40:00,14.36,14.42,14.35,14.39,22231.0,12.8607,12.9144,12.8518,12.8876,22231.0
2017-10-27 11:50:00,14.39,14.4,14.35,14.35,43281.0,12.8876,12.8965,12.8518,12.8518,43281.0
2017-10-27 12:00:00,14.35,14.36,14.31,14.33,38606.0,12.8518,12.8607,12.8159,12.8338,38606.0
2017-10-27 12:10:00,14.32,14.34,14.29,14.29,35158.0,12.8249,12.8428,12.798,12.798,35158.0
2017-10-27 12:20:00,14.29,14.3,14.21,14.22,22630.0,12.798,12.807,12.7264,12.7353,22630.0
2017-10-27 12:30:00,14.22,14.29,14.22,14.26,22585.0,12.7353,12.798,12.7353,12.7712,22585.0
2017-10-27 12:40:00,14.26,14.33,14.26,14.33,17555.0,12.7712,12.8338,12.7712,12.8338,17555.0
2017-10-27 12:50:00,14.33,14.34,14.31,14.33,11630.0,12.8338,12.8428,12.8159,12.8338,11630.0
2017-10-27 13:00:00,14.34,14.36,14.33,14.34,16074.0,12.8428,12.8607,12.8338,12.8428,16074.0
2017-10-27 13:10:00,14.33,14.34,14.28,14.28,11300.0,12.8338,12.8428,12.7891,12.7891,11300.0
2017-10-27 13:20:00,14.29,14.3,14.27,14.28,13073.0,12.798,12.807,12.7801,12.7891,13073.0
2017-10-27 13:30:00,14.28,14.33,14.25,14.31,25917.0,12.7891,12.8338,12.7622,12.8159,25917.0
2017-10-27 13:40:00,14.32,14.41,14.32,14.41,19582.0,12.8249,12.9055,12.8249,12.9055,19582.0
2017-10-27 13:50:00,14.41,14.43,14.38,14.39,31547.0,12.9055,12.9234,12.8786,12.8876,31547.0
2017-10-27 14:00:00,14.38,14.4,14.37,14.4,12159.0,12.8786,12.8965,12.8697,12.8965,12159.0
2017-10-27 14:10:00,14.4,14.42,14.39,14.4,22560.0,12.8965,12.9144,12.8876,12.8965,22560.0
2017-10-27 14:20:00,14.39,14.39,14.37,14.38,14179.0,12.8876,12.8876,12.8697,12.8786,14179.0
2017-10-27 14:30:00,14.38,14.4,14.33,14.36,31208.0,12.8786,12.8965,12.8338,12.8607,31208.0
2017-10-27 14:40:00,14.35,14.36,14.33,14.35,13568.0,12.8518,12.8607,12.8338,12.8518,13568.0
2017-10-27 14:50:00,14.36,14.36,14.32,14.33,22379.0,12.8607,12.8607,12.8249,12.8338,22379.0
2017-10-27 15:00:00,14.33,14.34,14.3,14.32,26193.0,12.8338,12.8428,12.807,12.8249,26193.0
2017-10-27 15:10:00,14.32,14.34,14.31,14.33,22942.0,12.8249,12.8428,12.8159,12.8338,22942.0
2017-10-27 15:20:00,14.33,14.36,14.33,14.36,19265.0,12.8338,12.8607,12.8338,12.8607,19265.0
2017-10-27 15:30:00,14.36,14.36,14.3,14.31,32029.0,12.8607,12.8607,12.807,12.8159,32029.0
2017-10-27 15:40:00,14.31,14.32,14.19,14.2,157707.0,12.8159,12.8249,12.7085,12.7174,157707.0
2017-10-27 15:50:00,14.2,14.28,14.18,14.26,298530.0,12.7174,12.7891,12.6995,12.7712,298530.0
2017-10-30 09:30:00,14.16,14.18,13.84,13.86,97381.0,12.6816,12.6995,12.395,12.4129,97381.0
2017-10-30 09:40:00,13.86,14.01,13.83,13.91,76738.0,12.4129,12.5473,12.386,12.4577,76738.0
2017-10-30 09:50:00,13.9,13.95,13.87,13.95,61389.0,12.4487,12.4935,12.4219,12.4935,61389.0
2017-10-30 10:00:00,13.93,13.94,13.87,13.92,35682.0,12.4756,12.4846,12.4219,12.4667,35682.0
2017-10-30 10:10:00,13.93,13.96,13.84,13.85,43697.0,12.4756,12.5025,12.395,12.404,43697.0
2017-10-30 10:20:00,13.84,13.84,13.76,13.77,91178.0,12.395,12.395,12.3234,12.3323,91178.0
2017-10-30 10:30:00,13.78,13.81,13.76,13.79,48361.0,12.3413,12.3681,12.3234,12.3502,48361.0
2017-10-30 10:40:00,13.79,13.84,13.78,13.79,79737.0,12.3502,12.395,12.3413,12.3502,79737.0
2017-10-30 10:50:00,13.79,13.8,13.77,13.78,40302.0,12.3502,12.3592,12.3323,12.3413,40302.0
2017-10-30 11:00:00,13.78,13.8,13.77,13.77,21986.0,12.3413,12.3592,12.3323,12.3323,21986.0
2017-10-30 11:10:00,13.77,13.79,13.76,13.77,17576.0,12.3323,12.3502,12.3234,12.3323,17576.0
2017-10-30 11:20:00,13.77,13.8,13.77,13.79,20886.0,12.3323,12.3592,12.3323,12.3502,20886.0
2017-10-30 11:30:00,13.79,13.85,13.76,13.76,80201.0,12.3502,12.404,12.3234,12.3234,80201.0
2017-10-30 11:40:00,13.76,13.77,13.69,13.75,60115.0,12.3234,12.3323,12.2607,12.3144,60115.0
2017-10-30 11:50:00,13.75,13.77,13.73,13.77,24593.0,12.3144,12.3323,12.2965,12.3323,24593.0
2017-10-30 12:00:00,13.77,13.81,13.75,13.78,18157.0,12.3323,12.3681,12.3144,12.3413,18157.0
2017-10-30 12:10:00,13.79,13.79,13.7,13.72,27874.0,12.3502,12.3502,12.2696,12.2875,27874.0
2017-10-30 12:20:00,13.72,13.74,13.61,13.65,51194.0,12.2875,12.3054,12.189,12.2248,51194.0
2017-10-30 12:30:00,13.66,13.71,13.65,13.66,17763.0,12.2338,12.2786,12.2248,12.2338,17763.0
2017-10-30 12:40:00,13.66,13.69,13.66,13.67,12065.0,12.2338,12.2607,12.2338,12.2428,12065.0
2017-10-30 12:50:00,13.67,13.67,13.57,13.6,72194.0,12.2428,12.2428,12.1532,12.1801,72194.0
2017-10-30 13:00:00,13.6,13.6,13.48,13.51,41782.0,12.1801,12.1801,12.0726,12.0995,41782.0
2017-10-30 13:10:00,13.51,13.58,13.48,13.55,23354.0,12.0995,12.1622,12.0726,12.1353,23354.0
2017-10-30 13:20:00,13.56,13.56,13.54,13.56,9494.0,12.1442,12.1442,12.1263,12.1442,9494.0
2017-10-30 13:30:00,13.57,13.69,13.56,13.68,59739.0,12.1532,12.2607,12.1442,12.2517,59739.0
2017-10-30 13:40:00,13.69,13.69,13.61,13.62,19155.0,12.2607,12.2607,12.189,12.198,19155.0
2017-10-30 13:50:00,13.62,13.62,13.54,13.56,27589.0,12.198,12.198,12.1263,12.1442,27589.0
2017-10-30 14:00:00,13.55,13.58,13.46,13.47,66321.0,12.1353,12.1622,12.0547,12.0636,66321.0
2017-10-30 14:10:00,13.48,13.58,13.48,13.56,31379.0,12.0726,12.1622,12.0726,12.1442,31379.0
2017-10-30 14:20:00,13.55,13.63,13.54,13.62,27854.0,12.1353,12.2069,12.1263,12.198,27854.0
2017-10-30 14:30:00,13.61,13.68,13.6,13.68,16786.0,12.189,12.2517,12.1801,12.2517,16786.0
2017-10-30 14:40:00,13.68,13.75,13.67,13.74,37914.0,12.2517,12.3144,12.2428,12.3054,37914.0
2017-10-30 14:50:00,13.74,13.74,13.64,13.65,33369.0,12.3054,12.3054,12.2159,12.2248,33369.0
2017-10-30 15:00:00,13.65,13.69,13.63,13.67,26566.0,12.2248,12.2607,12.2069,12.2428,26566.0
2017-10-30 15:10:00,13.67,13.68,13.64,13.67,30410.0,12.2428,12.2517,12.2159,12.2428,30410.0
2017-10-30 15:20:00,13.67,13.77,13.66,13.76,40129.0,12.2428,12.3323,12.2338,12.3234,40129.0
2017-10-30 15:30:00,13.76,13.76,13.59,13.6,73622.0,12.3234,12.3234,12.1711,12.1801,73622.0
2017-10-30 15:40:00,13.6,13.69,13.55,13.69,109004.0,12.1801,12.2607,12.1353,12.2607,109004.0
2017-10-30 15:50:00,13.69,13.72,13.64,13.65,131550.0,12.2607,12.2875,12.2159,12.2248,131550.0
2017-10-31 09:30:00,13.64,13.87,13.63,13.71,35293.0,12.2159,12.4219,12.2069,12.2786,35293.0
2017-10-31 09:40:00,13.71,13.84,13.71,13.73,41261.0,12.2786,12.395,12.2786,12.2965,41261.0
2017-10-31 09:50:00,13.73,13.76,13.68,13.69,27660.0,12.2965,12.3234,12.2517,12.2607,27660.0
2017-10-31 10:00:00,13.69,13.79,13.69,13.76,44217.0,12.2607,12.3502,12.2607,12.3234,44217.0
2017-10-31 10:10:00,13.77,13.84,13.77,13.83,21891.0,12.3323,12.395,12.3323,12.386,21891.0
2017-10-31 10:20:00,13.82,13.84,13.74,13.75,39321.0,12.3771,12.395,12.3054,12.3144,39321.0
2017-10-31 10:30:00,13.75,13.76,13.63,13.64,77902.0,12.3144,12.3234,12.2069,12.2159,77902.0
2017-10-31 10:40:00,13.63,13.65,13.6,13.63,48195.0,12.2069,12.2248,12.1801,12.2069,48195.0
2017-10-31 10:50:00,13.63,13.65,13.6,13.64,23846.0,12.2069,12.2248,12.1801,12.2159,23846.0
2017-10-31 11:00:00,13.63,13.67,13.63,13.65,40385.0,12.2069,12.2428,12.2069,12.2248,40385.0
2017-10-31 11:10:00,13.65,13.65,13.58,13.58,27038.0,12.2248,12.2248,12.1622,12.1622,27038.0
2017-10-31 11:20:00,13.59,13.6,13.57,13.58,22889.0,12.1711,12.1801,12.1532,12.1622,22889.0
2017-10-31 11:30:00,13.58,13.6,13.55,13.55,17997.0,12.1622,12.1801,12.1353,12.1353,17997.0
2017-10-31 11:40:00,13.54,13.55,13.48,13.49,81894.0,12.1263,12.1353,12.0726,12.0815,81894.0
2017-10-31 11:50:00,13.49,13.5,13.42,13.48,47613.0,12.0815,12.0905,12.0189,12.0726,47613.0
2017-10-31 12:00:00,13.48,13.48,13.39,13.4,40328.0,12.0726,12.0726,11.992,12.0009,40328.0
2017-10-31 12:10:00,13.4,13.47,13.39,13.46,32854.0,12.0009,12.0636,11.992,12.0547,32854.0
2017-10-31 12:20:00,13.45,13.46,13.4,13.41,26837.0,12.0457,12.0547,12.0009,12.0099,26837.0
2017-10-31 12:30:00,13.42,13.42,13.33,13.36,44341.0,12.0189,12.0189,11.9383,11.9651,44341.0
2017-10-31 12:40:00,13.36,13.36,13.31,13.36,31217.0,11.9651,11.9651,11.9203,11.9651,31217.0
2017-10-31 12:50:00,13.37,13.39,13.36,13.37,15601.0,11.9741,11.992,11.9651,11.9741,15601.0
2017-10-31 13:00:00,13.37,13.39,13.37,13.39,7274.0,11.9741,11.992,11.9741,11.992,7274.0
2017-10-31 13:10:00,13.4,13.44,13.4,13.41,22904.0,12.0009,12.0368,12.0009,12.0099,22904.0
2017-10-31 13:20:00,13.42,13.47,13.41,13.46,20961.0,12.0189,12.0636,12.0099,12.0547,20961.0
2017-10-31 13:30:00,13.47,13.47,13.45,13.45,21434.0,12.0636,12.0636,12.0457,12.0457,21434.0
2017-10-31 13:40:00,13.44,13.45,13.42,13.45,10384.0,12.0368,12.0457,12.0189,12.0457,10384.0
2017-10-31 13:50:00,13.45,13.47,13.44,13.46,19857.0,12.0457,12.0636,12.0368,12.0547,19857.0
2017-10-31 14:00:00,13.45,13.48,13.44,13.45,26897.0,12.0457,12.0726,12.0368,12.0457,26897.0
2017-10-31 14:10:00,13.45,13.46,13.38,13.41,33088.0,12.0457,12.0547,11.983,12.0099,33088.0
2017-10-31 14:20:00,13.4,13.41,13.36,13.38,21751.0,12.0009,12.0099,11.9651,11.983,21751.0
2017-10-31 14:30:00,13.37,13.4,13.37,13.39,15811.0,11.9741,12.0009,11.9741,11.992,15811.0
2017-10-31 14:40:00,13.39,13.43,13.39,13.43,23577.0,11.992,12.0278,11.992,12.0278,23577.0
2017-10-31 14:50:00,13.43,13.46,13.38,13.4,31957.0,12.0278,12.0547,11.983,12.0009,31957.0
2017-10-31 15:00:00,13.4,13.45,13.39,13.44,28768.0,12.0009,12.0457,11.992,12.0368,28768.0
2017-10-31 15:10:00,13.44,13.46,13.43,13.45,19954.0,12.0368,12.0547,12.0278,12.0457,19954.0
2017-10-31 15:20:00,13.45,13.48,13.43,13.43,34631.0,12.0457,12.0726,12.0278,12.0278,34631.0
2017-10-31 15:30:00,13.44,13.46,13.39,13.41,76394.0,12.0368,12.0547,11.992,12.0099,76394.0
2017-10-31 15:40:00,13.42,13.47,13.41,13.47,71256.0,12.0189,12.0636,12.0099,12.0636,71256.0
2017-10-31 15:50:00,13.46,13.47,13.42,13.42,164191.0,12.0547,12.0636,12.0189,12.0189,164191.0
2017-11-01 09:30:00,12.44,12.48,12.01,12.21,671832.0,11.1412,11.177,10.7561,10.9352,671832.0
2017-11-01 09:40:00,12.21,12.61,12.21,12.52,423730.0,10.9352,11.2934,10.9352,11.2128,423730.0
2017-11-01 09:50:00,12.51,12.68,12.33,12.41,184430.0,11.2039,11.3561,11.0427,11.1143,184430.0
2017-11-01 10:00:00,12.42,12.42,12.24,12.27,213552.0,11.1233,11.1233,10.9621,10.9889,213552.0
2017-11-01 10:10:00,12.27,12.3,12.24,12.25,192351.0,10.9889,11.0158,10.9621,10.971,192351.0
2017-11-01 10:20:00,12.24,12.24,12.1,12.15,181867.0,10.9621,10.9621,10.8367,10.8815,181867.0
2017-11-01 10:30:00,12.14,12.15,12.01,12.02,232296.0,10.8725,10.8815,10.7561,10.765,232296.0
2017-11-01 10:40:00,12.02,12.02,11.84,11.92,219261.0,10.765,10.765,10.6038,10.6755,219261.0
2017-11-01 10:50:00,11.92,12.05,11.9,11.98,128593.0,10.6755,10.7919,10.6576,10.7292,128593.0
2017-11-01 11:00:00,11.98,11.98,11.81,11.83,173293.0,10.7292,10.7292,10.577,10.5949,173293.0
2017-11-01 11:10:00,11.84,11.9,11.82,11.83,88259.0,10.6038,10.6576,10.5859,10.5949,88259.0
2017-11-01 11:20:00,11.83,11.9,11.8,11.87,199585.0,10.5949,10.6576,10.568,10.6307,199585.0
2017-11-01 11:30:00,11.86,11.86,11.78,11.78,135632.0,10.6217,10.6217,10.5501,10.5501,135632.0
2017-11-01 11:40:00,11.79,11.82,11.75,11.75,93289.0,10.559,10.5859,10.5232,10.5232,93289.0
2017-11-01 11:50:00,11.75,11.84,11.75,11.77,88384.0,10.5232,10.6038,10.5232,10.5411,88384.0
2017-11-01 12:00:00,11.77,11.84,11.76,11.84,42166.0,10.5411,10.6038,10.5322,10.6038,42166.0
2017-11-01 12:10:00,11.84,11.87,11.81,11.83,64020.0,10.6038,10.6307,10.577,10.5949,64020.0
2017-11-01 12:20:00,11.84,11.87,11.79,11.86,48721.0,10.6038,10.6307,10.559,10.6217,48721.0
2017-11-01 12:30:00,11.87,11.95,11.86,11.91,76795.0,10.6307,10.7023,10.6217,10.6665,76795.0
2017-11-01 12:40:00,11.91,11.98,11.88,11.94,35600.0,10.6665,10.7292,10.6396,10.6934,35600.0
2017-11-01 12:50:00,11.95,11.97,11.91,11.92,50006.0,10.7023,10.7202,10.6665,10.6755,50006.0
2017-11-01 13:00:00,11.92,11.92,11.86,11.86,57695.0,10.6755,10.6755,10.6217,10.6217,57695.0
2017-11-01 13:10:00,11.87,11.88,11.83,11.85,52482.0,10.6307,10.6396,10.5949,10.6128,52482.0
2017-11-01 13:20:00,11.86,11.97,11.84,11.95,43146.0,10.6217,10.7202,10.6038,10.7023,43146.0
2017-11-01 13:30:00,11.95,11.95,11.87,11.9,26001.0,10.7023,10.7023,10.6307,10.6576,26001.0
2017-11-01 13:40:00,11.9,11.9,11.84,11.85,39769.0,10.6576,10.6576,10.6038,10.6128,39769.0
2017-11-01 13:50:00,11.85,11.9,11.84,11.9,56524.0,10.6128,10.6576,10.6038,10.6576,56524.0
2017-11-01 14:00:00,11.9,11.91,11.86,11.89,148227.0,10.6576,10.6665,10.6217,10.6486,148227.0
2017-11-01 14:10:00,11.9,12.06,11.89,12.03,141461.0,10.6576,10.8008,10.6486,10.774,141461.0
2017-11-01 14:20:00,12.04,12.12,12.03,12.04,95095.0,10.7829,10.8546,10.774,10.7829,95095.0
2017-11-01 14:30:00,12.04,12.05,12.01,12.04,42724.0,10.7829,10.7919,10.7561,10.7829,42724.0
2017-11-01 14:40:00,12.04,12.05,12.03,12.04,25988.0,10.7829,10.7919,10.774,10.7829,25988.0
2017-11-01 14:50:00,12.04,12.05,11.97,12.0,57790.0,10.7829,10.7919,10.7202,10.7471,57790.0
2017-11-01 15:00:00,12.0,12.09,12.0,12.04,104140.0,10.7471,10.8277,10.7471,10.7829,104140.0
2017-11-01 15:10:00,12.04,12.07,12.03,12.05,41482.0,10.7829,10.8098,10.774,10.7919,41482.0
2017-11-01 15:20:00,12.04,12.08,12.04,12.07,73541.0,10.7829,10.8188,10.7829,10.8098,73541.0
2017-11-01 15:30:00,12.07,12.07,11.99,12.01,109410.0,10.8098,10.8098,10.7382,10.7561,109410.0
2017-11-01 15:40:00,12.01,12.01,11.93,11.94,173008.0,10.7561,10.7561,10.6844,10.6934,173008.0
2017-11-01 15:50:00,11.94,11.97,11.9,11.94,396480.0,10.6934,10.7202,10.6576,10.6934,396480.0
2017-11-02 09:30:00,11.99,12.39,11.97,12.19,102877.0,10.7382,11.0964,10.7202,10.9173,102877.0
2017-11-02 09:40:00,12.19,12.19,12.04,12.06,32049.0,10.9173,10.9173,10.7829,10.8008,32049.0
2017-11-02 09:50:00,12.07,12.1,12.05,12.05,41787.0,10.8098,10.8367,10.7919,10.7919,41787.0
2017-11-02 10:00:00,12.06,12.06,11.94,11.95,57425.0,10.8008,10.8008,10.6934,10.7023,57425.0
2017-11-02 10:10:00,11.95,12.09,11.94,12.09,55710.0,10.7023,10.8277,10.6934,10.8277,55710.0
2017-11-02 10:20:00,12.09,12.15,12.06,12.14,41607.0,10.8277,10.8815,10.8008,10.8725,41607.0
2017-11-02 10:30:00,12.14,12.16,12.13,12.14,19903.0,10.8725,10.8904,10.8635,10.8725,19903.0
2017-11-02 10:40:00,12.14,12.18,12.13,12.15,52633.0,10.8725,10.9083,10.8635,10.8815,52633.0
2017-11-02 10:50:00,12.15,12.17,12.12,12.16,25441.0,10.8815,10.8994,10.8546,10.8904,25441.0
2017-11-02 11:00:00,12.15,12.18,12.12,12.12,42805.0,10.8815,10.9083,10.8546,10.8546,42805.0
2017-11-02 11:10:00,12.12,12.13,12.06,12.06,26446.0,10.8546,10.8635,10.8008,10.8008,26446.0
2017-11-02 11:20:00,12.07,12.07,12.01,12.01,33302.0,10.8098,10.8098,10.7561,10.7561,33302.0
2017-11-02 11:30:00,12.02,12.04,11.99,12.02,31021.0,10.765,10.7829,10.7382,10.765,31021.0
2017-11-02 11:40:00,12.02,12.13,12.02,12.1,36743.0,10.765,10.8635,10.765,10.8367,36743.0
2017-11-02 11:50:00,12.11,12.17,12.11,12.15,34245.0,10.8456,10.8994,10.8456,10.8815,34245.0
2017-11-02 12:00:00,12.16,12.16,12.11,12.16,27301.0,10.8904,10.8904,10.8456,10.8904,27301.0
2017-11-02 12:10:00,12.16,12.2,12.16,12.18,24865.0,10.8904,10.9262,10.8904,10.9083,24865.0
2017-11-02 12:20:00,12.18,12.26,12.18,12.26,40344.0,10.9083,10.98,10.9083,10.98,40344.0
2017-11-02 12:30:00,12.26,12.26,12.21,12.23,39314.0,10.98,10.98,10.9352,10.9531,39314.0
2017-11-02 12:40:00,12.22,12.24,12.21,12.21,13027.0,10.9441,10.9621,10.9352,10.9352,13027.0
2017-11-02 12:50:00,12.21,12.22,12.14,12.16,33681.0,10.9352,10.9441,10.8725,10.8904,33681.0
2017-11-02 13:00:00,12.16,12.17,12.11,12.11,20184.0,10.8904,10.8994,10.8456,10.8456,20184.0
2017-11-02 13:10:00,12.11,12.13,12.1,12.12,20598.0,10.8456,10.8635,10.8367,10.8546,20598.0
2017-11-02 13:20:00,12.11,12.12,12.07,12.08,35299.0,10.8456,10.8546,10.8098,10.8188,35299.0
2017-11-02 13:30:00,12.07,12.12,12.06,12.11,19442.0,10.8098,10.8546,10.8008,10.8456,19442.0
2017-11-02 13:40:00,12.12,12.17,12.12,12.13,20069.0,10.8546,10.8994,10.8546,10.8635,20069.0
2017-11-02 13:50:00,12.13,12.17,12.12,12.13,19158.0,10.8635,10.8994,10.8546,10.8635,19158.0
2017-11-02 14:00:00,12.13,12.14,12.11,12.14,30523.0,10.8635,10.8725,10.8456,10.8725,30523.0
2017-11-02 14:10:00,12.13,12.14,12.12,12.12,15441.0,10.8635,10.8725,10.8546,10.8546,15441.0
2017-11-02 14:20:00,12.12,12.13,12.11,12.12,30752.0,10.8546,10.8635,10.8456,10.8546,30752.0
2017-11-02 14:30:00,12.12,12.13,12.1,12.11,30054.0,10.8546,10.8635,10.8367,10.8456,30054.0
2017-11-02 14:40:00,12.1,12.22,12.1,12.19,69715.0,10.8367,10.9441,10.8367,10.9173,69715.0
2017-11-02 14:50:00,12.2,12.21,12.19,12.2,10338.0,10.9262,10.9352,10.9173,10.9262,10338.0
2017-11-02 15:00:00,12.2,12.2,12.12,12.13,53440.0,10.9262,10.9262,10.8546,10.8635,53440.0
2017-11-02 15:10:00,12.13,12.16,12.12,12.16,34476.0,10.8635,10.8904,10.8546,10.8904,34476.0
2017-11-02 15:20:00,12.16,12.17,12.14,12.15,34055.0,10.8904,10.8994,10.8725,10.8815,34055.0
2017-11-02 15:30:00,12.14,12.15,12.07,12.08,109031.0,10.8725,10.8815,10.8098,10.8188,109031.0
2017-11-02 15:40:00,12.08,12.08,12.05,12.06,64367.0,10.8188,10.8188,10.7919,10.8008,64367.0
2017-11-02 15:50:00,12.06,12.08,12.05,12.08,161338.0,10.8008,10.8188,10.7919,10.8188,161338.0
2017-11-03 09:30:00,11.94,12.09,11.87,11.97,114024.0,10.6934,10.8277,10.6307,10.7202,114024.0
2017-11-03 09:40:00,11.98,12.02,11.88,11.88,77087.0,10.7292,10.765,10.6396,10.6396,77087.0
2017-11-03 09:50:00,11.87,11.91,11.82,11.91,79249.0,10.6307,10.6665,10.5859,10.6665,79249.0
2017-11-03 10:00:00,11.92,11.95,11.83,11.84,45674.0,10.6755,10.7023,10.5949,10.6038,45674.0
2017-11-03 10:10:00,11.84,11.93,11.83,11.92,53541.0,10.6038,10.6844,10.5949,10.6755,53541.0
2017-11-03 10:20:00,11.92,11.93,11.87,11.87,30504.0,10.6755,10.6844,10.6307,10.6307,30504.0
2017-11-03 10:30:00,11.86,11.9,11.85,11.9,26645.0,10.6217,10.6576,10.6128,10.6576,26645.0
2017-11-03 10:40:00,11.89,11.9,11.86,11.88,19366.0,10.6486,10.6576,10.6217,10.6396,19366.0
2017-11-03 10:50:00,11.88,11.89,11.85,11.86,26199.0,10.6396,10.6486,10.6128,10.6217,26199.0
2017-11-03 11:00:00,11.87,11.92,11.87,11.91,26886.0,10.6307,10.6755,10.6307,10.6665,26886.0
2017-11-03 11:10:00,11.91,11.92,11.88,11.9,22286.0,10.6665,10.6755,10.6396,10.6576,22286.0
2017-11-03 11:20:00,11.9,11.96,11.9,11.96,43922.0,10.6576,10.7113,10.6576,10.7113,43922.0
2017-11-03 11:30:00,11.97,11.99,11.95,11.95,18481.0,10.7202,10.7382,10.7023,10.7023,18481.0
2017-11-03 11:40:00,11.94,11.95,11.91,11.94,29035.0,10.6934,10.7023,10.6665,10.6934,29035.0
2017-11-03 11:50:00,11.95,11.95,11.89,11.89,26109.0,10.7023,10.7023,10.6486,10.6486,26109.0
2017-11-03 12:00:00,11.89,11.93,11.89,11.93,16052.0,10.6486,10.6844,10.6486,10.6844,16052.0
2017-11-03 12:10:00,11.93,11.93,11.9,11.91,8364.0,10.6844,10.6844,10.6576,10.6665,8364.0
2017-11-03 12:20:00,11.91,11.94,11.89,11.94,26336.0,10.6665,10.6934,10.6486,10.6934,26336.0
2017-11-03 12:30:00,11.94,11.98,11.93,11.95,38221.0,10.6934,10.7292,10.6844,10.7023,38221.0
2017-11-03 12:40:00,11.95,11.96,11.94,11.95,14207.0,10.7023,10.7113,10.6934,10.7023,14207.0
2017-11-03 12:50:00,11.94,11.95,11.92,11.93,15198.0,10.6934,10.7023,10.6755,10.6844,15198.0
2017-11-03 13:00:00,11.93,11.98,11.92,11.96,10744.0,10.6844,10.7292,10.6755,10.7113,10744.0
2017-11-03 13:10:00,11.96,12.02,11.91,12.01,63881.0,10.7113,10.765,10.6665,10.7561,63881.0
2017-11-03 13:20:00,12.01,12.03,12.01,12.02,20889.0,10.7561,10.774,10.7561,10.765,20889.0
2017-11-03 13:30:00,12.02,12.02,11.98,12.01,43300.0,10.765,10.765,10.7292,10.7561,43300.0
2017-11-03 13:40:00,12.01,12.04,12.0,12.02,23870.0,10.7561,10.7829,10.7471,10.765,23870.0
2017-11-03 13:50:00,12.03,12.04,12.0,12.04,33546.0,10.774,10.7829,10.7471,10.7829,33546.0
2017-11-03 14:00:00,12.03,12.03,12.0,12.01,32914.0,10.774,10.774,10.7471,10.7561,32914.0
2017-11-03 14:10:00,12.02,12.02,11.97,11.98,43409.0,10.765,10.765,10.7202,10.7292,43409.0
2017-11-03 14:20:00,11.99,12.01,11.98,11.98,33783.0,10.7382,10.7561,10.7292,10.7292,33783.0
2017-11-03 14:30:00,11.98,11.98,11.95,11.96,25345.0,10.7292,10.7292,10.7023,10.7113,25345.0
2017-11-03 14:40:00,11.96,12.0,11.96,11.96,22939.0,10.7113,10.7471,10.7113,10.7113,22939.0
2017-11-03 14:50:00,11.96,11.97,11.94,11.94,46649.0,10.7113,10.7202,10.6934,10.6934,46649.0
2017-11-03 15:00:00,11.94,11.94,11.91,11.92,29960.0,10.6934,10.6934,10.6665,10.6755,29960.0
2017-11-03 15:10:00,11.93,11.93,11.88,11.91,45782.0,10.6844,10.6844,10.6396,10.6665,45782.0
2017-11-03 15:20:00,11.92,11.93,11.91,11.93,13082.0,10.6755,10.6844,10.6665,10.6844,13082.0
2017-11-03 15:30:00,11.93,11.93,11.86,11.87,51363.0,10.6844,10.6844,10.6217,10.6307,51363.0
2017-11-03 15:40:00,11.86,11.87,11.82,11.84,95930.0,10.6217,10.6307,10.5859,10.6038,95930.0
2017-11-03 15:50:00,11.84,11.84,11.81,11.82,153606.0,10.6038,10.6038,10.577,10.5859,153606.0
2017-11-06 09:30:00,11.88,11.88,11.74,11.81,115701.0,10.6396,10.6396,10.5143,10.577,115701.0
2017-11-06 09:40:00,11.8,11.94,11.8,11.93,55794.0,10.568,10.6934,10.568,10.6844,55794.0
2017-11-06 09:50:00,11.93,11.93,11.8,11.83,41755.0,10.6844,10.6844,10.568,10.5949,41755.0
2017-11-06 10:00:00,11.82,11.82,11.72,11.77,84983.0,10.5859,10.5859,10.4963,10.5411,84983.0
2017-11-06 10:10:00,11.77,11.81,11.75,11.81,35351.0,10.5411,10.577,10.5232,10.577,35351.0
2017-11-06 10:20:00,11.81,11.94,11.81,11.9,50391.0,10.577,10.6934,10.577,10.6576,50391.0
2017-11-06 10:30:00,11.89,11.95,11.89,11.91,30621.0,10.6486,10.7023,10.6486,10.6665,30621.0
2017-11-06 10:40:00,11.92,11.99,11.91,11.97,33483.0,10.6755,10.7382,10.6665,10.7202,33483.0
2017-11-06 10:50:00,11.98,11.98,11.89,11.92,36066.0,10.7292,10.7292,10.6486,10.6755,36066.0
2017-11-06 11:00:00,11.92,11.96,11.9,11.93,34455.0,10.6755,10.7113,10.6576,10.6844,34455.0
2017-11-06 11:10:00,11.94,11.95,11.91,11.93,21090.0,10.6934,10.7023,10.6665,10.6844,21090.0
2017-11-06 11:20:00,11.94,11.96,11.93,11.95,21244.0,10.6934,10.7113,10.6844,10.7023,21244.0
2017-11-06 11:30:00,11.95,12.02,11.94,12.02,31201.0,10.7023,10.765,10.6934,10.765,31201.0
2017-11-06 11:40:00,12.02,12.03,11.99,12.0,18731.0,10.765,10.774,10.7382,10.7471,18731.0
2017-11-06 11:50:00,12.01,12.03,11.99,12.01,18984.0,10.7561,10.774,10.7382,10.7561,18984.0
2017-11-06 12:00:00,12.0,12.01,11.98,12.0,17835.0,10.7471,10.7561,10.7292,10.7471,17835.0
2017-11-06 12:10:00,12.0,12.05,11.99,12.05,18421.0,10.7471,10.7919,10.7382,10.7919,18421.0
2017-11-06 12:20:00,12.05,12.08,12.03,12.05,29011.0,10.7919,10.8188,10.774,10.7919,29011.0
2017-11-06 12:30:00,12.05,12.06,12.05,12.05,4500.0,10.7919,10.8008,10.7919,10.7919,4500.0
2017-11-06 12:40:00,12.05,12.08,12.01,12.07,31514.0,10.7919,10.8188,10.7561,10.8098,31514.0
2017-11-06 12:50:00,12.07,12.1,12.06,12.07,21771.0,10.8098,10.8367,10.8008,10.8098,21771.0
2017-11-06 13:00:00,12.07,12.13,12.06,12.13,29401.0,10.8098,10.8635,10.8008,10.8635,29401.0
2017-11-06 13:10:00,12.13,12.17,12.04,12.04,71129.0,10.8635,10.8994,10.7829,10.7829,71129.0
2017-11-06 13:20:00,12.04,12.06,11.99,11.99,14632.0,10.7829,10.8008,10.7382,10.7382,14632.0
2017-11-06 13:30:00,11.99,12.0,11.96,11.98,21286.0,10.7382,10.7471,10.7113,10.7292,21286.0
2017-11-06 13:40:00,11.97,11.98,11.92,11.93,31232.0,10.7202,10.7292,10.6755,10.6844,31232.0
2017-11-06 13:50:00,11.94,11.94,11.88,11.88,22059.0,10.6934,10.6934,10.6396,10.6396,22059.0
2017-11-06 14:00:00,11.88,11.94,11.87,11.93,55557.0,10.6396,10.6934,10.6307,10.6844,55557.0
2017-11-06 14:10:00,11.93,11.93,11.89,11.9,43249.0,10.6844,10.6844,10.6486,10.6576,43249.0
2017-11-06 14:20:00,11.9,11.9,11.85,11.86,32333.0,10.6576,10.6576,10.6128,10.6217,32333.0
2017-11-06 14:30:00,11.86,11.86,11.82,11.83,14386.0,10.6217,10.6217,10.5859,10.5949,14386.0
2017-11-06 14:40:00,11.83,11.83,11.79,11.82,35102.0,10.5949,10.5949,10.559,10.5859,35102.0
2017-11-06 14:50:00,11.82,11.83,11.79,11.8,23148.0,10.5859,10.5949,10.559,10.568,23148.0
2017-11-06 15:00:00,11.81,11.87,11.8,11.86,41205.0,10.577,10.6307,10.568,10.6217,41205.0
2017-11-06 15:10:00,11.86,11.9,11.85,11.87,47295.0,10.6217,10.6576,10.6128,10.6307,47295.0
2017-11-06 15:20:00,11.88,11.89,11.85,11.87,60012.0,10.6396,10.6486,10.6128,10.6307,60012.0
2017-11-06 15:30:00,11.87,11.9,11.86,11.89,97912.0,10.6307,10.6576,10.6217,10.6486,97912.0
2017-11-06 15:40:00,11.89,11.94,11.89,11.89,143975.0,10.6486,10.6934,10.6486,10.6486,143975.0
2017-11-06 15:50:00,11.89,11.95,11.88,11.9,235372.0,10.6486,10.7023,10.6396,10.6576,235372.0
2017-11-07 09:30:00,11.9,11.9,11.72,11.79,94515.0,10.6576,10.6576,10.4963,10.559,94515.0
2017-11-07 09:40:00,11.79,11.86,11.78,11.84,51201.0,10.559,10.6217,10.5501,10.6038,51201.0
2017-11-07 09:50:00,11.84,11.84,11.79,11.79,11758.0,10.6038,10.6038,10.559,10.559,11758.0
2017-11-07 10:00:00,11.79,11.83,11.73,11.81,82289.0,10.559,10.5949,10.5053,10.577,82289.0
2017-11-07 10:10:00,11.82,11.83,11.76,11.81,29373.0,10.5859,10.5949,10.5322,10.577,29373.0
2017-11-07 10:20:00,11.81,11.86,11.79,11.84,62697.0,10.577,10.6217,10.559,10.6038,62697.0
2017-11-07 10:30:00,11.84,11.85,11.76,11.76,23197.0,10.6038,10.6128,10.5322,10.5322,23197.0
2017-11-07 10:40:00,11.77,11.78,11.69,11.71,26249.0,10.5411,10.5501,10.4695,10.4874,26249.0
2017-11-07 10:50:00,11.71,11.73,11.63,11.73,52948.0,10.4874,10.5053,10.4157,10.5053,52948.0
2017-11-07 11:00:00,11.73,11.81,11.72,11.79,17387.0,10.5053,10.577,10.4963,10.559,17387.0
2017-11-07 11:10:00,11.79,11.8,11.74,11.75,18561.0,10.559,10.568,10.5143,10.5232,18561.0
2017-11-07 11:20:00,11.75,11.81,11.74,11.81,21646.0,10.5232,10.577,10.5143,10.577,21646.0
2017-11-07 11:30:00,11.8,11.8,11.76,11.77,20704.0,10.568,10.568,10.5322,10.5411,20704.0
2017-11-07 11:40:00,11.76,11.78,11.74,11.74,14068.0,10.5322,10.5501,10.5143,10.5143,14068.0
2017-11-07 11:50:00,11.74,11.74,11.7,11.71,46532.0,10.5143,10.5143,10.4784,10.4874,46532.0
2017-11-07 12:00:00,11.71,11.73,11.67,11.67,35203.0,10.4874,10.5053,10.4516,10.4516,35203.0
2017-11-07 12:10:00,11.68,11.69,11.65,11.67,35374.0,10.4605,10.4695,10.4337,10.4516,35374.0
2017-11-07 12:20:00,11.67,11.69,11.66,11.68,12889.0,10.4516,10.4695,10.4426,10.4605,12889.0
2017-11-07 12:30:00,11.69,11.72,11.68,11.71,17034.0,10.4695,10.4963,10.4605,10.4874,17034.0
2017-11-07 12:40:00,11.72,11.75,11.72,11.74,11952.0,10.4963,10.5232,10.4963,10.5143,11952.0
2017-11-07 12:50:00,11.74,11.74,11.69,11.69,10277.0,10.5143,10.5143,10.4695,10.4695,10277.0
2017-11-07 13:00:00,11.69,11.7,11.64,11.65,16062.0,10.4695,10.4784,10.4247,10.4337,16062.0
2017-11-07 13:10:00,11.65,11.69,11.65,11.69,7881.0,10.4337,10.4695,10.4337,10.4695,7881.0
2017-11-07 13:20:00,11.7,11.7,11.68,11.7,13955.0,10.4784,10.4784,10.4605,10.4784,13955.0
2017-11-07 13:30:00,11.7,11.72,11.68,11.71,15614.0,10.4784,10.4963,10.4605,10.4874,15614.0
2017-11-07 13:40:00,11.71,11.71,11.69,11.71,9364.0,10.4874,10.4874,10.4695,10.4874,9364.0
2017-11-07 13:50:00,11.7,11.71,11.67,11.69,12165.0,10.4784,10.4874,10.4516,10.4695,12165.0
2017-11-07 14:00:00,11.69,11.71,11.67,11.7,18733.0,10.4695,10.4874,10.4516,10.4784,18733.0
2017-11-07 14:10:00,11.69,11.7,11.66,11.69,13096.0,10.4695,10.4784,10.4426,10.4695,13096.0
2017-11-07 14:20:00,11.68,11.69,11.66,11.67,11955.0,10.4605,10.4695,10.4426,10.4516,11955.0
2017-11-07 14:30:00,11.67,11.69,11.65,11.68,34272.0,10.4516,10.4695,10.4337,10.4605,34272.0
2017-11-07 14:40:00,11.68,11.71,11.68,11.69,17220.0,10.4605,10.4874,10.4605,10.4695,17220.0
2017-11-07 14:50:00,11.68,11.68,11.65,11.66,15173.0,10.4605,10.4605,10.4337,10.4426,15173.0
2017-11-07 15:00:00,11.66,11.7,11.65,11.69,17306.0,10.4426,10.4784,10.4337,10.4695,17306.0
2017-11-07 15:10:00,11.69,11.73,11.67,11.73,22369.0,10.4695,10.5053,10.4516,10.5053,22369.0
2017-11-07 15:20:00,11.72,11.74,11.71,11.73,30286.0,10.4963,10.5143,10.4874,10.5053,30286.0
2017-11-07 15:30:00,11.73,11.74,11.69,11.69,106733.0,10.5053,10.5143,10.4695,10.4695,106733.0
2017-11-07 15:40:00,11.7,11.7,11.63,11.69,115361.0,10.4784,10.4784,10.4157,10.4695,115361.0
2017-11-07 15:50:00,11.69,11.7,11.66,11.7,164356.0,10.4695,10.4784,10.4426,10.4784,164356.0
2017-11-08 09:30:00,11.63,11.94,11.62,11.92,92010.0,10.4157,10.6934,10.4068,10.6755,92010.0
2017-11-08 09:40:00,11.93,12.01,11.8,11.81,41491.0,10.6844,10.7561,10.568,10.577,41491.0
2017-11-08 09:50:00,11.8,11.87,11.75,11.85,59899.0,10.568,10.6307,10.5232,10.6128,59899.0
2017-11-08 10:00:00,11.85,11.87,11.8,11.85,44313.0,10.6128,10.6307,10.568,10.6128,44313.0
2017-11-08 10:10:00,11.84,11.85,11.74,11.76,29047.0,10.6038,10.6128,10.5143,10.5322,29047.0
2017-11-08 10:20:00,11.76,11.79,11.75,11.75,39314.0,10.5322,10.559,10.5232,10.5232,39314.0
2017-11-08 10:30:00,11.73,11.73,11.65,11.66,47144.0,10.5053,10.5053,10.4337,10.4426,47144.0
2017-11-08 10:40:00,11.67,11.69,11.65,11.67,38373.0,10.4516,10.4695,10.4337,10.4516,38373.0
2017-11-08 10:50:00,11.68,11.69,11.64,11.65,53101.0,10.4605,10.4695,10.4247,10.4337,53101.0
2017-11-08 11:00:00,11.66,11.69,11.65,11.68,24120.0,10.4426,10.4695,10.4337,10.4605,24120.0
2017-11-08 11:10:00,11.69,11.77,11.68,11.75,48500.0,10.4695,10.5411,10.4605,10.5232,48500.0
2017-11-08 11:20:00,11.75,11.76,11.71,11.71,74038.0,10.5232,10.5322,10.4874,10.4874,74038.0
2017-11-08 11:30:00,11.71,11.75,11.71,11.73,23424.0,10.4874,10.5232,10.4874,10.5053,23424.0
2017-11-08 11:40:00,11.73,11.74,11.7,11.71,18994.0,10.5053,10.5143,10.4784,10.4874,18994.0
2017-11-08 11:50:00,11.71,11.71,11.69,11.7,15711.0,10.4874,10.4874,10.4695,10.4784,15711.0
2017-11-08 12:00:00,11.71,11.74,11.69,11.73,25600.0,10.4874,10.5143,10.4695,10.5053,25600.0
2017-11-08 12:10:00,11.73,11.75,11.71,11.71,40838.0,10.5053,10.5232,10.4874,10.4874,40838.0
2017-11-08 12:20:00,11.71,11.76,11.7,11.74,30359.0,10.4874,10.5322,10.4784,10.5143,30359.0
2017-11-08 12:30:00,11.75,11.76,11.7,11.72,27791.0,10.5232,10.5322,10.4784,10.4963,27791.0
2017-11-08 12:40:00,11.72,11.75,11.71,11.74,16205.0,10.4963,10.5232,10.4874,10.5143,16205.0
2017-11-08 12:50:00,11.74,11.76,11.73,11.74,19893.0,10.5143,10.5322,10.5053,10.5143,19893.0
2017-11-08 13:00:00,11.74,11.75,11.71,11.71,33306.0,10.5143,10.5232,10.4874,10.4874,33306.0
2017-11-08 13:10:00,11.72,11.74,11.71,11.71,19296.0,10.4963,10.5143,10.4874,10.4874,19296.0
2017-11-08 13:20:00,11.71,11.75,11.71,11.75,11637.0,10.4874,10.5232,10.4874,10.5232,11637.0
2017-11-08 13:30:00,11.75,11.75,11.71,11.71,20249.0,10.5232,10.5232,10.4874,10.4874,20249.0
2017-11-08 13:40:00,11.71,11.72,11.67,11.69,31327.0,10.4874,10.4963,10.4516,10.4695,31327.0
2017-11-08 13:50:00,11.69,11.69,11.61,11.63,41034.0,10.4695,10.4695,10.3978,10.4157,41034.0
2017-11-08 14:00:00,11.64,11.7,11.64,11.7,15881.0,10.4247,10.4784,10.4247,10.4784,15881.0
2017-11-08 14:10:00,11.7,11.7,11.66,11.68,27191.0,10.4784,10.4784,10.4426,10.4605,27191.0
2017-11-08 14:20:00,11.68,11.68,11.65,11.68,21097.0,10.4605,10.4605,10.4337,10.4605,21097.0
2017-11-08 14:30:00,11.68,11.68,11.65,11.67,16492.0,10.4605,10.4605,10.4337,10.4516,16492.0
2017-11-08 14:40:00,11.67,11.74,11.66,11.72,39055.0,10.4516,10.5143,10.4426,10.4963,39055.0
2017-11-08 14:50:00,11.72,11.72,11.65,11.67,35888.0,10.4963,10.4963,10.4337,10.4516,35888.0
2017-11-08 15:00:00,11.67,11.67,11.63,11.63,29521.0,10.4516,10.4516,10.4157,10.4157,29521.0
2017-11-08 15:10:00,11.63,11.65,11.63,11.65,32400.0,10.4157,10.4337,10.4157,10.4337,32400.0
2017-11-08 15:20:00,11.65,11.68,11.64,11.68,38422.0,10.4337,10.4605,10.4247,10.4605,38422.0
2017-11-08 15:30:00,11.68,11.71,11.63,11.7,128531.0,10.4605,10.4874,10.4157,10.4784,128531.0
2017-11-08 15:40:00,11.7,11.75,11.64,11.67,186749.0,10.4784,10.5232,10.4247,10.4516,186749.0
2017-11-08 15:50:00,11.67,11.73,11.66,11.71,400901.0,10.4516,10.5053,10.4426,10.4874,400901.0
2017-11-09 09:30:00,11.68,11.92,11.67,11.91,95416.0,10.4605,10.6755,10.4516,10.6665,95416.0
2017-11-09 09:40:00,11.9,11.93,11.87,11.88,38405.0,10.6576,10.6844,10.6307,10.6396,38405.0
2017-11-09 09:50:00,11.88,11.89,11.81,11.82,24536.0,10.6396,10.6486,10.577,10.5859,24536.0
2017-11-09 10:00:00,11.83,11.86,11.75,11.81,44505.0,10.5949,10.6217,10.5232,10.577,44505.0
2017-11-09 10:10:00,11.81,11.87,11.77,11.87,33762.0,10.577,10.6307,10.5411,10.6307,33762.0
2017-11-09 10:20:00,11.87,11.88,11.79,11.81,42006.0,10.6307,10.6396,10.559,10.577,42006.0
2017-11-09 10:30:00,11.81,11.85,11.8,11.83,31442.0,10.577,10.6128,10.568,10.5949,31442.0
2017-11-09 10:40:00,11.83,11.87,11.8,11.86,28616.0,10.5949,10.6307,10.568,10.6217,28616.0
2017-11-09 10:50:00,11.86,11.91,11.85,11.89,39123.0,10.6217,10.6665,10.6128,10.6486,39123.0
2017-11-09 11:00:00,11.89,11.9,11.82,11.84,57123.0,10.6486,10.6576,10.5859,10.6038,57123.0
2017-11-09 11:10:00,11.83,12.02,11.83,12.02,71437.0,10.5949,10.765,10.5949,10.765,71437.0
2017-11-09 11:20:00,12.02,12.12,12.02,12.05,94376.0,10.765,10.8546,10.765,10.7919,94376.0
2017-11-09 11:30:00,12.05,12.22,12.04,12.17,94667.0,10.7919,10.9441,10.7829,10.8994,94667.0
2017-11-09 11:40:00,12.16,12.22,12.12,12.17,66824.0,10.8904,10.9441,10.8546,10.8994,66824.0
2017-11-09 11:50:00,12.17,12.2,12.05,12.09,34838.0,10.8994,10.9262,10.7919,10.8277,34838.0
2017-11-09 12:00:00,12.08,12.14,12.07,12.13,21500.0,10.8188,10.8725,10.8098,10.8635,21500.0
2017-11-09 12:10:00,12.13,12.14,12.09,12.14,28735.0,10.8635,10.8725,10.8277,10.8725,28735.0
2017-11-09 12:20:00,12.14,12.16,12.12,12.16,37441.0,10.8725,10.8904,10.8546,10.8904,37441.0
2017-11-09 12:30:00,12.16,12.23,12.13,12.2,90383.0,10.8904,10.9531,10.8635,10.9262,90383.0
2017-11-09 12:40:00,12.21,12.23,12.17,12.21,21876.0,10.9352,10.9531,10.8994,10.9352,21876.0
2017-11-09 12:50:00,12.2,12.23,12.17,12.18,23054.0,10.9262,10.9531,10.8994,10.9083,23054.0
2017-11-09 13:00:00,12.18,12.25,12.17,12.24,33385.0,10.9083,10.971,10.8994,10.9621,33385.0
2017-11-09 13:10:00,12.23,12.31,12.21,12.3,35934.0,10.9531,11.0247,10.9352,11.0158,35934.0
2017-11-09 13:20:00,12.3,12.39,12.3,12.36,60657.0,11.0158,11.0964,11.0158,11.0695,60657.0
2017-11-09 13:30:00,12.36,12.41,12.35,12.36,42795.0,11.0695,11.1143,11.0606,11.0695,42795.0
2017-11-09 13:40:00,12.37,12.45,12.35,12.41,27793.0,11.0785,11.1501,11.0606,11.1143,27793.0
2017-11-09 13:50:00,12.4,12.46,12.38,12.44,28334.0,11.1054,11.1591,11.0874,11.1412,28334.0
2017-11-09 14:00:00,12.44,12.55,12.36,12.36,151527.0,11.1412,11.2397,11.0695,11.0695,151527.0
2017-11-09 14:10:00,12.37,12.43,12.33,12.39,92671.0,11.0785,11.1322,11.0427,11.0964,92671.0
2017-11-09 14:20:00,12.39,12.43,12.37,12.37,28736.0,11.0964,11.1322,11.0785,11.0785,28736.0
2017-11-09 14:30:00,12.37,12.38,12.28,12.29,53466.0,11.0785,11.0874,10.9979,11.0068,53466.0
2017-11-09 14:40:00,12.29,12.3,12.2,12.27,43362.0,11.0068,11.0158,10.9262,10.9889,43362.0
2017-11-09 14:50:00,12.27,12.28,12.19,12.2,33906.0,10.9889,10.9979,10.9173,10.9262,33906.0
2017-11-09 15:00:00,12.2,12.23,12.11,12.19,101516.0,10.9262,10.9531,10.8456,10.9173,101516.0
2017-11-09 15:10:00,12.18,12.19,12.13,12.16,40006.0,10.9083,10.9173,10.8635,10.8904,40006.0
2017-11-09 15:20:00,12.16,12.21,12.12,12.17,66211.0,10.8904,10.9352,10.8546,10.8994,66211.0
2017-11-09 15:30:00,12.17,12.2,12.06,12.09,281599.0,10.8994,10.9262,10.8008,10.8277,281599.0
2017-11-09 15:40:00,12.1,12.18,12.09,12.13,169403.0,10.8367,10.9083,10.8277,10.8635,169403.0
2017-11-09 15:50:00,12.14,12.19,12.13,12.18,157387.0,10.8725,10.9173,10.8635,10.9083,157387.0
2017-11-10 09:30:00,12.23,12.58,12.16,12.57,97597.0,10.9531,11.2666,10.8904,11.2576,97597.0
2017-11-10 09:40:00,12.59,12.81,12.55,12.74,101773.0,11.2755,11.4725,11.2397,11.4099,101773.0
2017-11-10 09:50:00,12.75,12.85,12.69,12.81,71182.0,11.4188,11.5084,11.3651,11.4725,71182.0
2017-11-10 10:00:00,12.83,12.84,12.69,12.78,66686.0,11.4905,11.4994,11.3651,11.4457,66686.0
2017-11-10 10:10:00,12.78,12.81,12.71,12.78,28702.0,11.4457,11.4725,11.383,11.4457,28702.0
2017-11-10 10:20:00,12.78,12.79,12.71,12.77,36197.0,11.4457,11.4546,11.383,11.4367,36197.0
2017-11-10 10:30:00,12.76,12.78,12.65,12.73,60146.0,11.4278,11.4457,11.3292,11.4009,60146.0
2017-11-10 10:40:00,12.74,12.78,12.68,12.7,64600.0,11.4099,11.4457,11.3561,11.374,64600.0
2017-11-10 10:50:00,12.7,12.7,12.62,12.65,42886.0,11.374,11.374,11.3024,11.3292,42886.0
2017-11-10 11:00:00,12.65,12.7,12.62,12.69,79572.0,11.3292,11.374,11.3024,11.3651,79572.0
2017-11-10 11:10:00,12.69,12.76,12.69,12.73,39509.0,11.3651,11.4278,11.3651,11.4009,39509.0
2017-11-10 11:20:00,12.72,12.72,12.67,12.7,18088.0,11.3919,11.3919,11.3472,11.374,18088.0
2017-11-10 11:30:00,12.7,12.71,12.66,12.68,22361.0,11.374,11.383,11.3382,11.3561,22361.0
2017-11-10 11:40:00,12.69,12.69,12.64,12.65,38147.0,11.3651,11.3651,11.3203,11.3292,38147.0
2017-11-10 11:50:00,12.64,12.65,12.58,12.6,18363.0,11.3203,11.3292,11.2666,11.2845,18363.0
2017-11-10 12:00:00,12.59,12.63,12.57,12.58,24810.0,11.2755,11.3113,11.2576,11.2666,24810.0
2017-11-10 12:10:00,12.58,12.59,12.54,12.58,27883.0,11.2666,11.2755,11.2307,11.2666,27883.0
2017-11-10 12:20:00,12.58,12.58,12.54,12.56,21150.0,11.2666,11.2666,11.2307,11.2486,21150.0
2017-11-10 12:30:00,12.56,12.59,12.56,12.58,15261.0,11.2486,11.2755,11.2486,11.2666,15261.0
2017-11-10 12:40:00,12.57,12.58,12.54,12.54,24922.0,11.2576,11.2666,11.2307,11.2307,24922.0
2017-11-10 12:50:00,12.54,12.59,12.54,12.56,20742.0,11.2307,11.2755,11.2307,11.2486,20742.0
2017-11-10 13:00:00,12.56,12.56,12.51,12.53,26793.0,11.2486,11.2486,11.2039,11.2218,26793.0
2017-11-10 13:10:00,12.53,12.53,12.43,12.43,44722.0,11.2218,11.2218,11.1322,11.1322,44722.0
2017-11-10 13:20:00,12.43,12.44,12.4,12.43,17321.0,11.1322,11.1412,11.1054,11.1322,17321.0
2017-11-10 13:30:00,12.44,12.49,12.44,12.46,20984.0,11.1412,11.186,11.1412,11.1591,20984.0
2017-11-10 13:40:00,12.46,12.48,12.44,12.46,21796.0,11.1591,11.177,11.1412,11.1591,21796.0
2017-11-10 13:50:00,12.47,12.52,12.46,12.48,50518.0,11.168,11.2128,11.1591,11.177,50518.0
2017-11-10 14:00:00,12.48,12.48,12.45,12.48,26072.0,11.177,11.177,11.1501,11.177,26072.0
2017-11-10 14:10:00,12.47,12.48,12.42,12.46,80189.0,11.168,11.177,11.1233,11.1591,80189.0
2017-11-10 14:20:00,12.46,12.5,12.45,12.48,34652.0,11.1591,11.1949,11.1501,11.177,34652.0
2017-11-10 14:30:00,12.47,12.5,12.44,12.48,33032.0,11.168,11.1949,11.1412,11.177,33032.0
2017-11-10 14:40:00,12.48,12.48,12.42,12.42,57450.0,11.177,11.177,11.1233,11.1233,57450.0
2017-11-10 14:50:00,12.43,12.44,12.37,12.37,60889.0,11.1322,11.1412,11.0785,11.0785,60889.0
2017-11-10 15:00:00,12.38,12.44,12.38,12.44,117062.0,11.0874,11.1412,11.0874,11.1412,117062.0
2017-11-10 15:10:00,12.44,12.45,12.39,12.43,79633.0,11.1412,11.1501,11.0964,11.1322,79633.0
2017-11-10 15:20:00,12.43,12.44,12.4,12.41,49329.0,11.1322,11.1412,11.1054,11.1143,49329.0
2017-11-10 15:30:00,12.41,12.46,12.41,12.44,81569.0,11.1143,11.1591,11.1143,11.1412,81569.0
2017-11-10 15:40:00,12.44,12.59,12.43,12.59,244969.0,11.1412,11.2755,11.1322,11.2755,244969.0
2017-11-10 15:50:00,12.59,12.59,12.54,12.56,245806.0,11.2755,11.2755,11.2307,11.2486,245806.0
2017-11-13 09:30:00,12.56,12.81,12.56,12.75,62206.0,11.2486,11.4725,11.2486,11.4188,62206.0
2017-11-13 09:40:00,12.75,12.78,12.69,12.73,34132.0,11.4188,11.4457,11.3651,11.4009,34132.0
2017-11-13 09:50:00,12.74,12.75,12.66,12.68,18303.0,11.4099,11.4188,11.3382,11.3561,18303.0
2017-11-13 10:00:00,12.68,12.7,12.61,12.62,29990.0,11.3561,11.374,11.2934,11.3024,29990.0
2017-11-13 10:10:00,12.63,12.63,12.56,12.6,24228.0,11.3113,11.3113,11.2486,11.2845,24228.0
2017-11-13 10:20:00,12.61,12.64,12.6,12.62,16730.0,11.2934,11.3203,11.2845,11.3024,16730.0
2017-11-13 10:30:00,12.63,12.63,12.59,12.6,19699.0,11.3113,11.3113,11.2755,11.2845,19699.0
2017-11-13 10:40:00,12.61,12.61,12.56,12.59,23083.0,11.2934,11.2934,11.2486,11.2755,23083.0
2017-11-13 10:50:00,12.59,12.6,12.55,12.59,19797.0,11.2755,11.2845,11.2397,11.2755,19797.0
2017-11-13 11:00:00,12.59,12.59,12.52,12.53,24980.0,11.2755,11.2755,11.2128,11.2218,24980.0
2017-11-13 11:10:00,12.53,12.56,12.53,12.56,20876.0,11.2218,11.2486,11.2218,11.2486,20876.0
2017-11-13 11:20:00,12.56,12.57,12.48,12.48,27238.0,11.2486,11.2576,11.177,11.177,27238.0
2017-11-13 11:30:00,12.48,12.51,12.45,12.46,22083.0,11.177,11.2039,11.1501,11.1591,22083.0
2017-11-13 11:40:00,12.45,12.5,12.45,12.5,17140.0,11.1501,11.1949,11.1501,11.1949,17140.0
2017-11-13 11:50:00,12.49,12.5,12.47,12.49,19289.0,11.186,11.1949,11.168,11.186,19289.0
2017-11-13 12:00:00,12.49,12.53,12.48,12.52,69266.0,11.186,11.2218,11.177,11.2128,69266.0
2017-11-13 12:10:00,12.52,12.54,12.46,12.47,23977.0,11.2128,11.2307,11.1591,11.168,23977.0
2017-11-13 12:20:00,12.47,12.48,12.38,12.38,40587.0,11.168,11.177,11.0874,11.0874,40587.0
2017-11-13 12:30:00,12.39,12.43,12.34,12.35,35529.0,11.0964,11.1322,11.0516,11.0606,35529.0
2017-11-13 12:40:00,12.34,12.4,12.34,12.38,22317.0,11.0516,11.1054,11.0516,11.0874,22317.0
2017-11-13 12:50:00,12.37,12.38,12.33,12.34,14043.0,11.0785,11.0874,11.0427,11.0516,14043.0
2017-11-13 13:00:00,12.33,12.37,12.33,12.36,18807.0,11.0427,11.0785,11.0427,11.0695,18807.0
2017-11-13 13:10:00,12.36,12.41,12.33,12.36,49412.0,11.0695,11.1143,11.0427,11.0695,49412.0
2017-11-13 13:20:00,12.35,12.39,12.3,12.38,30139.0,11.0606,11.0964,11.0158,11.0874,30139.0
2017-11-13 13:30:00,12.38,12.4,12.36,12.39,18993.0,11.0874,11.1054,11.0695,11.0964,18993.0
2017-11-13 13:40:00,12.39,12.4,12.35,12.36,18967.0,11.0964,11.1054,11.0606,11.0695,18967.0
2017-11-13 13:50:00,12.36,12.38,12.35,12.38,11368.0,11.0695,11.0874,11.0606,11.0874,11368.0
2017-11-13 14:00:00,12.38,12.44,12.37,12.42,91180.0,11.0874,11.1412,11.0785,11.1233,91180.0
2017-11-13 14:10:00,12.42,12.44,12.41,12.43,56454.0,11.1233,11.1412,11.1143,11.1322,56454.0
2017-11-13 14:20:00,12.43,12.45,12.41,12.43,23757.0,11.1322,11.1501,11.1143,11.1322,23757.0
2017-11-13 14:30:00,12.42,12.43,12.41,12.42,21499.0,11.1233,11.1322,11.1143,11.1233,21499.0
2017-11-13 14:40:00,12.42,12.45,12.41,12.43,30400.0,11.1233,11.1501,11.1143,11.1322,30400.0
2017-11-13 14:50:00,12.44,12.46,12.42,12.44,21024.0,11.1412,11.1591,11.1233,11.1412,21024.0
2017-11-13 15:00:00,12.44,12.46,12.42,12.46,33878.0,11.1412,11.1591,11.1233,11.1591,33878.0
2017-11-13 15:10:00,12.46,12.53,12.45,12.53,57802.0,11.1591,11.2218,11.1501,11.2218,57802.0
2017-11-13 15:20:00,12.53,12.54,12.49,12.5,36917.0,11.2218,11.2307,11.186,11.1949,36917.0
2017-11-13 15:30:00,12.49,12.5,12.46,12.47,188098.0,11.186,11.1949,11.1591,11.168,188098.0
2017-11-13 15:40:00,12.47,12.48,12.34,12.37,221720.0,11.168,11.177,11.0516,11.0785,221720.0
2017-11-13 15:50:00,12.36,12.41,12.35,12.35,209227.0,11.0695,11.1143,11.0606,11.0606,209227.0
2017-11-14 09:30:00,12.2,12.25,11.97,12.16,112729.0,10.9262,10.971,10.7202,10.8904,112729.0
2017-11-14 09:40:00,12.16,12.29,12.16,12.25,61673.0,10.8904,11.0068,10.8904,10.971,61673.0
2017-11-14 09:50:00,12.25,12.32,12.25,12.28,47390.0,10.971,11.0337,10.971,10.9979,47390.0
2017-11-14 10:00:00,12.28,12.28,12.19,12.22,27922.0,10.9979,10.9979,10.9173,10.9441,27922.0
2017-11-14 10:10:00,12.22,12.31,12.22,12.26,32891.0,10.9441,11.0247,10.9441,10.98,32891.0
2017-11-14 10:20:00,12.26,12.26,12.21,12.24,18150.0,10.98,10.98,10.9352,10.9621,18150.0
2017-11-14 10:30:00,12.24,12.26,12.22,12.25,25552.0,10.9621,10.98,10.9441,10.971,25552.0
2017-11-14 10:40:00,12.25,12.26,12.21,12.25,18700.0,10.971,10.98,10.9352,10.971,18700.0
2017-11-14 10:50:00,12.24,12.29,12.24,12.24,37509.0,10.9621,11.0068,10.9621,10.9621,37509.0
2017-11-14 11:00:00,12.24,12.25,12.16,12.17,38682.0,10.9621,10.971,10.8904,10.8994,38682.0
2017-11-14 11:10:00,12.17,12.21,12.16,12.16,32542.0,10.8994,10.9352,10.8904,10.8904,32542.0
2017-11-14 11:20:00,12.16,12.21,12.16,12.21,18694.0,10.8904,10.9352,10.8904,10.9352,18694.0
2017-11-14 11:30:00,12.21,12.22,12.18,12.2,17001.0,10.9352,10.9441,10.9083,10.9262,17001.0
2017-11-14 11:40:00,12.2,12.22,12.17,12.18,21005.0,10.9262,10.9441,10.8994,10.9083,21005.0
2017-11-14 11:50:00,12.18,12.19,12.15,12.16,18899.0,10.9083,10.9173,10.8815,10.8904,18899.0
2017-11-14 12:00:00,12.16,12.19,12.15,12.18,13614.0,10.8904,10.9173,10.8815,10.9083,13614.0
2017-11-14 12:10:00,12.18,12.2,12.17,12.17,21244.0,10.9083,10.9262,10.8994,10.8994,21244.0
2017-11-14 12:20:00,12.18,12.23,12.17,12.23,20125.0,10.9083,10.9531,10.8994,10.9531,20125.0
2017-11-14 12:30:00,12.22,12.24,12.2,12.23,28327.0,10.9441,10.9621,10.9262,10.9531,28327.0
2017-11-14 12:40:00,12.22,12.23,12.16,12.17,12777.0,10.9441,10.9531,10.8904,10.8994,12777.0
2017-11-14 12:50:00,12.17,12.19,12.15,12.18,14798.0,10.8994,10.9173,10.8815,10.9083,14798.0
2017-11-14 13:00:00,12.18,12.19,12.16,12.18,10246.0,10.9083,10.9173,10.8904,10.9083,10246.0
2017-11-14 13:10:00,12.18,12.2,12.17,12.19,15892.0,10.9083,10.9262,10.8994,10.9173,15892.0
2017-11-14 13:20:00,12.19,12.23,12.18,12.22,17554.0,10.9173,10.9531,10.9083,10.9441,17554.0
2017-11-14 13:30:00,12.22,12.25,12.22,12.24,13068.0,10.9441,10.971,10.9441,10.9621,13068.0
2017-11-14 13:40:00,12.24,12.26,12.23,12.25,6963.0,10.9621,10.98,10.9531,10.971,6963.0
2017-11-14 13:50:00,12.25,12.25,12.23,12.24,18201.0,10.971,10.971,10.9531,10.9621,18201.0
2017-11-14 14:00:00,12.23,12.26,12.22,12.23,22947.0,10.9531,10.98,10.9441,10.9531,22947.0
2017-11-14 14:10:00,12.23,12.27,12.22,12.24,21424.0,10.9531,10.9889,10.9441,10.9621,21424.0
2017-11-14 14:20:00,12.24,12.33,12.24,12.32,36375.0,10.9621,11.0427,10.9621,11.0337,36375.0
2017-11-14 14:30:00,12.32,12.32,12.29,12.32,37856.0,11.0337,11.0337,11.0068,11.0337,37856.0
2017-11-14 14:40:00,12.31,12.33,12.29,12.33,23684.0,11.0247,11.0427,11.0068,11.0427,23684.0
2017-11-14 14:50:00,12.33,12.39,12.32,12.36,31469.0,11.0427,11.0964,11.0337,11.0695,31469.0
2017-11-14 15:00:00,12.36,12.4,12.35,12.4,31849.0,11.0695,11.1054,11.0606,11.1054,31849.0
2017-11-14 15:10:00,12.4,12.43,12.38,12.43,41909.0,11.1054,11.1322,11.0874,11.1322,41909.0
2017-11-14 15:20:00,12.43,12.44,12.36,12.37,50157.0,11.1322,11.1412,11.0695,11.0785,50157.0
2017-11-14 15:30:00,12.37,12.42,12.37,12.41,73845.0,11.0785,11.1233,11.0785,11.1143,73845.0
2017-11-14 15:40:00,12.41,12.44,12.35,12.38,109447.0,11.1143,11.1412,11.0606,11.0874,109447.0
2017-11-14 15:50:00,12.38,12.4,12.36,12.38,289218.0,11.0874,11.1054,11.0695,11.0874,289218.0
2017-11-15 09:30:00,12.29,12.29,12.13,12.22,46756.0,11.0068,11.0068,10.8635,10.9441,46756.0
2017-11-15 09:40:00,12.23,12.33,12.21,12.32,26681.0,10.9531,11.0427,10.9352,11.0337,26681.0
2017-11-15 09:50:00,12.32,12.47,12.31,12.46,32652.0,11.0337,11.168,11.0247,11.1591,32652.0
2017-11-15 10:00:00,12.46,12.61,12.46,12.55,51652.0,11.1591,11.2934,11.1591,11.2397,51652.0
2017-11-15 10:10:00,12.54,12.59,12.48,12.57,39199.0,11.2307,11.2755,11.177,11.2576,39199.0
2017-11-15 10:20:00,12.57,12.58,12.44,12.44,25101.0,11.2576,11.2666,11.1412,11.1412,25101.0
2017-11-15 10:30:00,12.44,12.52,12.44,12.51,28498.0,11.1412,11.2128,11.1412,11.2039,28498.0
2017-11-15 10:40:00,12.52,12.6,12.52,12.59,29125.0,11.2128,11.2845,11.2128,11.2755,29125.0
2017-11-15 10:50:00,12.59,12.63,12.55,12.63,49641.0,11.2755,11.3113,11.2397,11.3113,49641.0
2017-11-15 11:00:00,12.63,12.7,12.61,12.69,50374.0,11.3113,11.374,11.2934,11.3651,50374.0
2017-11-15 11:10:00,12.7,12.76,12.7,12.76,48158.0,11.374,11.4278,11.374,11.4278,48158.0
2017-11-15 11:20:00,12.75,12.82,12.75,12.82,53353.0,11.4188,11.4815,11.4188,11.4815,53353.0
2017-11-15 11:30:00,12.82,12.84,12.8,12.81,38840.0,11.4815,11.4994,11.4636,11.4725,38840.0
2017-11-15 11:40:00,12.8,12.87,12.79,12.87,41133.0,11.4636,11.5263,11.4546,11.5263,41133.0
2017-11-15 11:50:00,12.87,12.9,12.84,12.88,62374.0,11.5263,11.5531,11.4994,11.5352,62374.0
2017-11-15 12:00:00,12.88,12.97,12.87,12.97,56712.0,11.5352,11.6158,11.5263,11.6158,56712.0
2017-11-15 12:10:00,12.97,12.97,12.9,12.93,54047.0,11.6158,11.6158,11.5531,11.58,54047.0
2017-11-15 12:20:00,12.93,12.93,12.87,12.9,27950.0,11.58,11.58,11.5263,11.5531,27950.0
2017-11-15 12:30:00,12.89,12.91,12.88,12.9,12785.0,11.5442,11.5621,11.5352,11.5531,12785.0
2017-11-15 12:40:00,12.9,12.91,12.87,12.88,19087.0,11.5531,11.5621,11.5263,11.5352,19087.0
2017-11-15 12:50:00,12.89,12.9,12.87,12.87,14162.0,11.5442,11.5531,11.5263,11.5263,14162.0
2017-11-15 13:00:00,12.87,12.87,12.81,12.82,26222.0,11.5263,11.5263,11.4725,11.4815,26222.0
2017-11-15 13:10:00,12.82,12.86,12.82,12.84,52237.0,11.4815,11.5173,11.4815,11.4994,52237.0
2017-11-15 13:20:00,12.83,12.84,12.77,12.78,32290.0,11.4905,11.4994,11.4367,11.4457,32290.0
2017-11-15 13:30:00,12.79,12.81,12.77,12.77,27874.0,11.4546,11.4725,11.4367,11.4367,27874.0
2017-11-15 13:40:00,12.78,12.78,12.74,12.78,48207.0,11.4457,11.4457,11.4099,11.4457,48207.0
2017-11-15 13:50:00,12.78,12.78,12.72,12.74,32392.0,11.4457,11.4457,11.3919,11.4099,32392.0
2017-11-15 14:00:00,12.74,12.77,12.73,12.75,26506.0,11.4099,11.4367,11.4009,11.4188,26506.0
2017-11-15 14:10:00,12.75,12.8,12.74,12.78,40806.0,11.4188,11.4636,11.4099,11.4457,40806.0
2017-11-15 14:20:00,12.77,12.79,12.71,12.75,49551.0,11.4367,11.4546,11.383,11.4188,49551.0
2017-11-15 14:30:00,12.75,12.77,12.74,12.75,24130.0,11.4188,11.4367,11.4099,11.4188,24130.0
2017-11-15 14:40:00,12.75,12.82,12.74,12.81,65038.0,11.4188,11.4815,11.4099,11.4725,65038.0
2017-11-15 14:50:00,12.81,12.85,12.8,12.83,61721.0,11.4725,11.5084,11.4636,11.4905,61721.0
2017-11-15 15:00:00,12.84,12.84,12.74,12.75,63347.0,11.4994,11.4994,11.4099,11.4188,63347.0
2017-11-15 15:10:00,12.75,12.75,12.69,12.71,86500.0,11.4188,11.4188,11.3651,11.383,86500.0
2017-11-15 15:20:00,12.71,12.74,12.68,12.7,58119.0,11.383,11.4099,11.3561,11.374,58119.0
2017-11-15 15:30:00,12.7,12.7,12.66,12.68,74263.0,11.374,11.374,11.3382,11.3561,74263.0
2017-11-15 15:40:00,12.67,12.7,12.67,12.68,109670.0,11.3472,11.374,11.3472,11.3561,109670.0
2017-11-15 15:50:00,12.68,12.71,12.62,12.64,336406.0,11.3561,11.383,11.3024,11.3203,336406.0
2017-11-16 09:30:00,12.71,12.83,12.56,12.65,94943.0,11.383,11.4905,11.2486,11.3292,94943.0
2017-11-16 09:40:00,12.67,12.7,12.56,12.57,46651.0,11.3472,11.374,11.2486,11.2576,46651.0
2017-11-16 09:50:00,12.59,12.63,12.56,12.56,38981.0,11.2755,11.3113,11.2486,11.2486,38981.0
2017-11-16 10:00:00,12.57,12.6,12.46,12.49,110245.0,11.2576,11.2845,11.1591,11.186,110245.0
2017-11-16 10:10:00,12.5,12.65,12.48,12.63,51127.0,11.1949,11.3292,11.177,11.3113,51127.0
2017-11-16 10:20:00,12.63,12.72,12.63,12.69,35507.0,11.3113,11.3919,11.3113,11.3651,35507.0
2017-11-16 10:30:00,12.69,12.69,12.61,12.65,19211.0,11.3651,11.3651,11.2934,11.3292,19211.0
2017-11-16 10:40:00,12.64,12.74,12.63,12.74,40074.0,11.3203,11.4099,11.3113,11.4099,40074.0
2017-11-16 10:50:00,12.73,12.76,12.69,12.75,20889.0,11.4009,11.4278,11.3651,11.4188,20889.0
2017-11-16 11:00:00,12.76,12.81,12.74,12.79,24924.0,11.4278,11.4725,11.4099,11.4546,24924.0
2017-11-16 11:10:00,12.78,12.79,12.72,12.77,27892.0,11.4457,11.4546,11.3919,11.4367,27892.0
2017-11-16 11:20:00,12.78,12.8,12.73,12.75,48615.0,11.4457,11.4636,11.4009,11.4188,48615.0
2017-11-16 11:30:00,12.74,12.84,12.74,12.79,99475.0,11.4099,11.4994,11.4099,11.4546,99475.0
2017-11-16 11:40:00,12.79,12.85,12.74,12.74,59744.0,11.4546,11.5084,11.4099,11.4099,59744.0
2017-11-16 11:50:00,12.74,12.77,12.71,12.71,29534.0,11.4099,11.4367,11.383,11.383,29534.0
2017-11-16 12:00:00,12.72,12.73,12.68,12.72,24424.0,11.3919,11.4009,11.3561,11.3919,24424.0
2017-11-16 12:10:00,12.72,12.74,12.71,12.71,28782.0,11.3919,11.4099,11.383,11.383,28782.0
2017-11-16 12:20:00,12.71,12.77,12.69,12.75,145541.0,11.383,11.4367,11.3651,11.4188,145541.0
2017-11-16 12:30:00,12.74,12.74,12.72,12.73,52066.0,11.4099,11.4099,11.3919,11.4009,52066.0
2017-11-16 12:40:00,12.73,12.75,12.64,12.73,93440.0,11.4009,11.4188,11.3203,11.4009,93440.0
2017-11-16 12:50:00,12.73,12.77,12.71,12.71,40730.0,11.4009,11.4367,11.383,11.383,40730.0
2017-11-16 13:00:00,12.71,12.73,12.68,12.69,80018.0,11.383,11.4009,11.3561,11.3651,80018.0
2017-11-16 13:10:00,12.69,12.74,12.68,12.71,32603.0,11.3651,11.4099,11.3561,11.383,32603.0
2017-11-16 13:20:00,12.72,12.73,12.63,12.65,60871.0,11.3919,11.4009,11.3113,11.3292,60871.0
2017-11-16 13:30:00,12.66,12.75,12.65,12.7,63499.0,11.3382,11.4188,11.3292,11.374,63499.0
2017-11-16 13:40:00,12.7,12.77,12.7,12.74,47065.0,11.374,11.4367,11.374,11.4099,47065.0
2017-11-16 13:50:00,12.74,12.75,12.66,12.68,101094.0,11.4099,11.4188,11.3382,11.3561,101094.0
2017-11-16 14:00:00,12.68,12.72,12.67,12.69,42494.0,11.3561,11.3919,11.3472,11.3651,42494.0
2017-11-16 14:10:00,12.69,12.75,12.67,12.74,61190.0,11.3651,11.4188,11.3472,11.4099,61190.0
2017-11-16 14:20:00,12.74,12.76,12.72,12.75,95233.0,11.4099,11.4278,11.3919,11.4188,95233.0
2017-11-16 14:30:00,12.75,12.78,12.68,12.77,68358.0,11.4188,11.4457,11.3561,11.4367,68358.0
2017-11-16 14:40:00,12.77,12.8,12.71,12.71,167089.0,11.4367,11.4636,11.383,11.383,167089.0
2017-11-16 14:50:00,12.71,12.71,12.55,12.59,133864.0,11.383,11.383,11.2397,11.2755,133864.0
2017-11-16 15:00:00,12.59,12.61,12.57,12.59,148667.0,11.2755,11.2934,11.2576,11.2755,148667.0
2017-11-16 15:10:00,12.59,12.59,12.48,12.51,205798.0,11.2755,11.2755,11.177,11.2039,205798.0
2017-11-16 15:20:00,12.51,12.54,12.47,12.5,176886.0,11.2039,11.2307,11.168,11.1949,176886.0
2017-11-16 15:30:00,12.5,12.56,12.36,12.49,330299.0,11.1949,11.2486,11.0695,11.186,330299.0
2017-11-16 15:40:00,12.49,12.57,12.49,12.52,238320.0,11.186,11.2576,11.186,11.2128,238320.0
2017-11-16 15:50:00,12.51,12.57,12.47,12.54,555964.0,11.2039,11.2576,11.168,11.2307,555964.0
2017-11-17 09:30:00,15.66,15.9,15.0,15.14,2246687.0,14.025,14.2399,13.4339,13.5593,2246687.0
2017-11-17 09:40:00,15.14,15.63,14.71,15.52,1159633.0,13.5593,13.9981,13.1742,13.8996,1159633.0
2017-11-17 09:50:00,15.52,15.96,15.4,15.85,1149738.0,13.8996,14.2937,13.7921,14.1951,1149738.0
2017-11-17 10:00:00,15.85,16.19,15.61,15.99,1432199.0,14.1951,14.4996,13.9802,14.3205,1432199.0
2017-11-17 10:10:00,15.99,16.15,15.42,15.64,1031833.0,14.3205,14.4638,13.81,14.0071,1031833.0
2017-11-17 10:20:00,15.64,16.08,15.63,15.92,502385.0,14.0071,14.4011,13.9981,14.2578,502385.0
2017-11-17 10:30:00,15.92,16.1,15.8,15.9,479257.0,14.2578,14.419,14.1504,14.2399,479257.0
2017-11-17 10:40:00,15.9,15.99,15.65,15.9,448463.0,14.2399,14.3205,14.016,14.2399,448463.0
2017-11-17 10:50:00,15.9,15.96,15.7,15.84,243180.0,14.2399,14.2937,14.0608,14.1862,243180.0
2017-11-17 11:00:00,15.83,15.99,15.78,15.97,327377.0,14.1772,14.3205,14.1325,14.3026,327377.0
2017-11-17 11:10:00,15.97,16.04,15.61,15.64,519373.0,14.3026,14.3653,13.9802,14.0071,519373.0
2017-11-17 11:20:00,15.69,15.69,15.28,15.4,650589.0,14.0519,14.0519,13.6847,13.7921,650589.0
2017-11-17 11:30:00,15.39,15.55,15.28,15.44,318868.0,13.7832,13.9265,13.6847,13.828,318868.0
2017-11-17 11:40:00,15.41,15.64,15.36,15.48,193959.0,13.8011,14.0071,13.7563,13.8638,193959.0
2017-11-17 11:50:00,15.48,15.6,15.44,15.49,163574.0,13.8638,13.9712,13.828,13.8727,163574.0
2017-11-17 12:00:00,15.5,15.68,15.48,15.59,112047.0,13.8817,14.0429,13.8638,13.9623,112047.0
2017-11-17 12:10:00,15.62,15.65,15.51,15.56,111345.0,13.9892,14.016,13.8906,13.9354,111345.0
2017-11-17 12:20:00,15.56,15.56,15.48,15.55,78890.0,13.9354,13.9354,13.8638,13.9265,78890.0
2017-11-17 12:30:00,15.56,15.57,15.44,15.53,58134.0,13.9354,13.9444,13.828,13.9086,58134.0
2017-11-17 12:40:00,15.53,15.7,15.52,15.59,130543.0,13.9086,14.0608,13.8996,13.9623,130543.0
2017-11-17 12:50:00,15.58,15.8,15.54,15.72,139610.0,13.9533,14.1504,13.9175,14.0787,139610.0
2017-11-17 13:00:00,15.75,15.95,15.7,15.9,210367.0,14.1056,14.2847,14.0608,14.2399,210367.0
2017-11-17 13:10:00,15.9,15.97,15.77,15.83,163733.0,14.2399,14.3026,14.1235,14.1772,163733.0
2017-11-17 13:20:00,15.83,15.87,15.72,15.75,153725.0,14.1772,14.2131,14.0787,14.1056,153725.0
2017-11-17 13:30:00,15.74,15.76,15.64,15.71,123314.0,14.0966,14.1145,14.0071,14.0698,123314.0
2017-11-17 13:40:00,15.71,15.75,15.6,15.63,143517.0,14.0698,14.1056,13.9712,13.9981,143517.0
2017-11-17 13:50:00,15.62,15.65,15.55,15.55,108870.0,13.9892,14.016,13.9265,13.9265,108870.0
2017-11-17 14:00:00,15.56,15.69,15.51,15.65,248276.0,13.9354,14.0519,13.8906,14.016,248276.0
2017-11-17 14:10:00,15.65,15.68,15.59,15.64,144512.0,14.016,14.0429,13.9623,14.0071,144512.0
2017-11-17 14:20:00,15.65,15.68,15.52,15.59,129121.0,14.016,14.0429,13.8996,13.9623,129121.0
2017-11-17 14:30:00,15.6,15.74,15.6,15.74,129395.0,13.9712,14.0966,13.9712,14.0966,129395.0
2017-11-17 14:40:00,15.74,15.77,15.69,15.75,109478.0,14.0966,14.1235,14.0519,14.1056,109478.0
2017-11-17 14:50:00,15.75,15.78,15.68,15.69,177577.0,14.1056,14.1325,14.0429,14.0519,177577.0
2017-11-17 15:00:00,15.69,15.86,15.67,15.85,212178.0,14.0519,14.2041,14.0339,14.1951,212178.0
2017-11-17 15:10:00,15.85,15.86,15.78,15.84,175930.0,14.1951,14.2041,14.1325,14.1862,175930.0
2017-11-17 15:20:00,15.84,15.84,15.71,15.78,219947.0,14.1862,14.1862,14.0698,14.1325,219947.0
2017-11-17 15:30:00,15.78,15.81,15.66,15.72,235282.0,14.1325,14.1593,14.025,14.0787,235282.0
2017-11-17 15:40:00,15.71,15.78,15.67,15.73,519227.0,14.0698,14.1325,14.0339,14.0877,519227.0
2017-11-17 15:50:00,15.74,15.75,15.5,15.54,1332228.0,14.0966,14.1056,13.8817,13.9175,1332228.0
2017-11-20 09:30:00,15.7,16.35,15.46,16.29,655557.0,14.0608,14.6429,13.8459,14.5892,655557.0
2017-11-20 09:40:00,16.28,16.77,16.22,16.56,763016.0,14.5803,15.0191,14.5265,14.831,763016.0
2017-11-20 09:50:00,16.55,16.58,16.31,16.35,408553.0,14.8221,14.8489,14.6071,14.6429,408553.0
2017-11-20 10:00:00,16.35,16.62,16.34,16.62,411980.0,14.6429,14.8848,14.634,14.8848,411980.0
2017-11-20 10:10:00,16.61,16.88,16.58,16.83,492433.0,14.8758,15.1176,14.8489,15.0728,492433.0
2017-11-20 10:20:00,16.84,16.93,16.72,16.83,320216.0,15.0818,15.1624,14.9743,15.0728,320216.0
2017-11-20 10:30:00,16.83,16.89,16.75,16.83,253800.0,15.0728,15.1266,15.0012,15.0728,253800.0
2017-11-20 10:40:00,16.83,17.0,16.77,16.89,387552.0,15.0728,15.2251,15.0191,15.1266,387552.0
2017-11-20 10:50:00,16.89,16.97,16.79,16.8,251625.0,15.1266,15.1982,15.037,15.046,251625.0
2017-11-20 11:00:00,16.8,16.89,16.73,16.84,327641.0,15.046,15.1266,14.9833,15.0818,327641.0
2017-11-20 11:10:00,16.85,16.86,16.74,16.76,129603.0,15.0907,15.0997,14.9922,15.0101,129603.0
2017-11-20 11:20:00,16.76,16.78,16.66,16.73,176571.0,15.0101,15.028,14.9206,14.9833,176571.0
2017-11-20 11:30:00,16.73,16.9,16.73,16.85,111274.0,14.9833,15.1355,14.9833,15.0907,111274.0
2017-11-20 11:40:00,16.87,16.94,16.77,16.8,109481.0,15.1087,15.1713,15.0191,15.046,109481.0
2017-11-20 11:50:00,16.8,16.86,16.72,16.84,100694.0,15.046,15.0997,14.9743,15.0818,100694.0
2017-11-20 12:00:00,16.84,16.87,16.75,16.86,214633.0,15.0818,15.1087,15.0012,15.0997,214633.0
2017-11-20 12:10:00,16.86,16.87,16.7,16.84,181218.0,15.0997,15.1087,14.9564,15.0818,181218.0
2017-11-20 12:20:00,16.85,16.92,16.81,16.83,185428.0,15.0907,15.1534,15.0549,15.0728,185428.0
2017-11-20 12:30:00,16.84,16.9,16.83,16.89,85380.0,15.0818,15.1355,15.0728,15.1266,85380.0
2017-11-20 12:40:00,16.89,16.91,16.85,16.9,106856.0,15.1266,15.1445,15.0907,15.1355,106856.0
2017-11-20 12:50:00,16.9,16.9,16.83,16.89,113998.0,15.1355,15.1355,15.0728,15.1266,113998.0
2017-11-20 13:00:00,16.89,16.89,16.81,16.83,115879.0,15.1266,15.1266,15.0549,15.0728,115879.0
2017-11-20 13:10:00,16.83,16.91,16.83,16.89,98451.0,15.0728,15.1445,15.0728,15.1266,98451.0
2017-11-20 13:20:00,16.89,16.94,16.87,16.9,141061.0,15.1266,15.1713,15.1087,15.1355,141061.0
2017-11-20 13:30:00,16.91,17.07,16.91,17.06,303758.0,15.1445,15.2878,15.1445,15.2788,303758.0
2017-11-20 13:40:00,17.05,17.06,16.92,16.94,227565.0,15.2699,15.2788,15.1534,15.1713,227565.0
2017-11-20 13:50:00,16.94,16.97,16.89,16.93,131600.0,15.1713,15.1982,15.1266,15.1624,131600.0
2017-11-20 14:00:00,16.93,16.93,16.81,16.85,165965.0,15.1624,15.1624,15.0549,15.0907,165965.0
2017-11-20 14:10:00,16.84,16.93,16.81,16.91,153962.0,15.0818,15.1624,15.0549,15.1445,153962.0
2017-11-20 14:20:00,16.91,17.0,16.88,16.89,174093.0,15.1445,15.2251,15.1176,15.1266,174093.0
2017-11-20 14:30:00,16.9,16.95,16.78,16.81,156785.0,15.1355,15.1803,15.028,15.0549,156785.0
2017-11-20 14:40:00,16.82,16.83,16.67,16.75,252878.0,15.0639,15.0728,14.9295,15.0012,252878.0
2017-11-20 14:50:00,16.75,16.89,16.75,16.84,172397.0,15.0012,15.1266,15.0012,15.0818,172397.0
2017-11-20 15:00:00,16.84,16.98,16.84,16.97,120858.0,15.0818,15.2072,15.0818,15.1982,120858.0
2017-11-20 15:10:00,16.96,17.07,16.91,17.03,191933.0,15.1893,15.2878,15.1445,15.2519,191933.0
2017-11-20 15:20:00,17.03,17.17,17.0,17.12,225012.0,15.2519,15.3773,15.2251,15.3325,225012.0
2017-11-20 15:30:00,17.12,17.19,17.01,17.12,336045.0,15.3325,15.3952,15.234,15.3325,336045.0
2017-11-20 15:40:00,17.12,17.12,17.03,17.03,309830.0,15.3325,15.3325,15.2519,15.2519,309830.0
2017-11-20 15:50:00,17.03,17.09,16.97,17.05,650834.0,15.2519,15.3057,15.1982,15.2699,650834.0
2017-11-21 09:30:00,16.9,16.96,16.59,16.7,354281.0,15.1355,15.1893,14.8579,14.9564,354281.0
2017-11-21 09:40:00,16.73,16.88,16.63,16.87,179140.0,14.9833,15.1176,14.8937,15.1087,179140.0
2017-11-21 09:50:00,16.87,16.87,16.66,16.68,150326.0,15.1087,15.1087,14.9206,14.9385,150326.0
2017-11-21 10:00:00,16.68,16.73,16.44,16.47,282219.0,14.9385,14.9833,14.7235,14.7504,282219.0
2017-11-21 10:10:00,16.49,16.56,16.4,16.46,139490.0,14.7683,14.831,14.6877,14.7415,139490.0
2017-11-21 10:20:00,16.46,16.51,16.4,16.48,94468.0,14.7415,14.7862,14.6877,14.7594,94468.0
2017-11-21 10:30:00,16.48,16.67,16.45,16.57,138529.0,14.7594,14.9295,14.7325,14.84,138529.0
2017-11-21 10:40:00,16.58,16.69,16.54,16.6,142448.0,14.8489,14.9474,14.8131,14.8668,142448.0
2017-11-21 10:50:00,16.59,16.61,16.41,16.49,169913.0,14.8579,14.8758,14.6967,14.7683,169913.0
2017-11-21 11:00:00,16.49,16.62,16.44,16.58,132663.0,14.7683,14.8848,14.7235,14.8489,132663.0
2017-11-21 11:10:00,16.58,16.59,16.45,16.57,83204.0,14.8489,14.8579,14.7325,14.84,83204.0
2017-11-21 11:20:00,16.57,16.63,16.45,16.47,114938.0,14.84,14.8937,14.7325,14.7504,114938.0
2017-11-21 11:30:00,16.47,16.52,16.37,16.38,116479.0,14.7504,14.7952,14.6609,14.6698,116479.0
2017-11-21 11:40:00,16.38,16.49,16.25,16.48,226172.0,14.6698,14.7683,14.5534,14.7594,226172.0
2017-11-21 11:50:00,16.47,16.51,16.43,16.45,47707.0,14.7504,14.7862,14.7146,14.7325,47707.0
2017-11-21 12:00:00,16.44,16.47,16.39,16.45,55377.0,14.7235,14.7504,14.6788,14.7325,55377.0
2017-11-21 12:10:00,16.45,16.55,16.44,16.46,78778.0,14.7325,14.8221,14.7235,14.7415,78778.0
2017-11-21 12:20:00,16.46,16.48,16.37,16.43,75077.0,14.7415,14.7594,14.6609,14.7146,75077.0
2017-11-21 12:30:00,16.43,16.47,16.42,16.44,36470.0,14.7146,14.7504,14.7056,14.7235,36470.0
2017-11-21 12:40:00,16.44,16.49,16.43,16.44,54140.0,14.7235,14.7683,14.7146,14.7235,54140.0
2017-11-21 12:50:00,16.45,16.47,16.42,16.42,28067.0,14.7325,14.7504,14.7056,14.7056,28067.0
2017-11-21 13:00:00,16.42,16.43,16.37,16.41,36721.0,14.7056,14.7146,14.6609,14.6967,36721.0
2017-11-21 13:10:00,16.4,16.42,16.37,16.39,82575.0,14.6877,14.7056,14.6609,14.6788,82575.0
2017-11-21 13:20:00,16.39,16.42,16.36,16.39,42735.0,14.6788,14.7056,14.6519,14.6788,42735.0
2017-11-21 13:30:00,16.39,16.42,16.37,16.37,18073.0,14.6788,14.7056,14.6609,14.6609,18073.0
2017-11-21 13:40:00,16.38,16.46,16.37,16.46,45534.0,14.6698,14.7415,14.6609,14.7415,45534.0
2017-11-21 13:50:00,16.46,16.47,16.35,16.36,60588.0,14.7415,14.7504,14.6429,14.6519,60588.0
2017-11-21 14:00:00,16.37,16.4,16.33,16.38,68262.0,14.6609,14.6877,14.625,14.6698,68262.0
2017-11-21 14:10:00,16.38,16.4,16.36,16.36,37482.0,14.6698,14.6877,14.6519,14.6519,37482.0
2017-11-21 14:20:00,16.36,16.38,16.32,16.33,37236.0,14.6519,14.6698,14.6161,14.625,37236.0
2017-11-21 14:30:00,16.33,16.34,16.25,16.32,93214.0,14.625,14.634,14.5534,14.6161,93214.0
2017-11-21 14:40:00,16.33,16.45,16.33,16.42,113874.0,14.625,14.7325,14.625,14.7056,113874.0
2017-11-21 14:50:00,16.41,16.54,16.41,16.5,142252.0,14.6967,14.8131,14.6967,14.7773,142252.0
2017-11-21 15:00:00,16.51,16.58,16.46,16.57,113971.0,14.7862,14.8489,14.7415,14.84,113971.0
2017-11-21 15:10:00,16.58,16.64,16.54,16.59,130732.0,14.8489,14.9027,14.8131,14.8579,130732.0
2017-11-21 15:20:00,16.6,16.68,16.59,16.68,83278.0,14.8668,14.9385,14.8579,14.9385,83278.0
2017-11-21 15:30:00,16.68,16.72,16.6,16.68,186950.0,14.9385,14.9743,14.8668,14.9385,186950.0
2017-11-21 15:40:00,16.68,16.7,16.62,16.67,223358.0,14.9385,14.9564,14.8848,14.9295,223358.0
2017-11-21 15:50:00,16.67,16.68,16.62,16.65,445995.0,14.9295,14.9385,14.8848,14.9116,445995.0
2017-11-22 09:30:00,16.67,16.72,16.45,16.66,111343.0,14.9295,14.9743,14.7325,14.9206,111343.0
2017-11-22 09:40:00,16.65,16.67,16.49,16.63,57489.0,14.9116,14.9295,14.7683,14.8937,57489.0
2017-11-22 09:50:00,16.62,16.66,16.44,16.46,78664.0,14.8848,14.9206,14.7235,14.7415,78664.0
2017-11-22 10:00:00,16.46,16.59,16.42,16.45,54621.0,14.7415,14.8579,14.7056,14.7325,54621.0
2017-11-22 10:10:00,16.46,16.52,16.42,16.52,33909.0,14.7415,14.7952,14.7056,14.7952,33909.0
2017-11-22 10:20:00,16.51,16.51,16.42,16.42,24498.0,14.7862,14.7862,14.7056,14.7056,24498.0
2017-11-22 10:30:00,16.43,16.56,16.43,16.55,44058.0,14.7146,14.831,14.7146,14.8221,44058.0
2017-11-22 10:40:00,16.56,16.61,16.51,16.59,40994.0,14.831,14.8758,14.7862,14.8579,40994.0
2017-11-22 10:50:00,16.59,16.61,16.48,16.51,48724.0,14.8579,14.8758,14.7594,14.7862,48724.0
2017-11-22 11:00:00,16.51,16.56,16.47,16.56,56457.0,14.7862,14.831,14.7504,14.831,56457.0
2017-11-22 11:10:00,16.55,16.64,16.53,16.63,71724.0,14.8221,14.9027,14.8041,14.8937,71724.0
2017-11-22 11:20:00,16.63,16.69,16.59,16.64,114823.0,14.8937,14.9474,14.8579,14.9027,114823.0
2017-11-22 11:30:00,16.64,16.67,16.58,16.66,55443.0,14.9027,14.9295,14.8489,14.9206,55443.0
2017-11-22 11:40:00,16.66,16.68,16.58,16.68,80535.0,14.9206,14.9385,14.8489,14.9385,80535.0
2017-11-22 11:50:00,16.67,16.8,16.66,16.74,108594.0,14.9295,15.046,14.9206,14.9922,108594.0
2017-11-22 12:00:00,16.74,16.75,16.7,16.7,62385.0,14.9922,15.0012,14.9564,14.9564,62385.0
2017-11-22 12:10:00,16.7,16.7,16.59,16.59,78192.0,14.9564,14.9564,14.8579,14.8579,78192.0
2017-11-22 12:20:00,16.59,16.6,16.54,16.56,35830.0,14.8579,14.8668,14.8131,14.831,35830.0
2017-11-22 12:30:00,16.55,16.6,16.54,16.55,43801.0,14.8221,14.8668,14.8131,14.8221,43801.0
2017-11-22 12:40:00,16.55,16.63,16.55,16.63,44028.0,14.8221,14.8937,14.8221,14.8937,44028.0
2017-11-22 12:50:00,16.63,16.67,16.61,16.64,37198.0,14.8937,14.9295,14.8758,14.9027,37198.0
2017-11-22 13:00:00,16.64,16.67,16.61,16.64,44695.0,14.9027,14.9295,14.8758,14.9027,44695.0
2017-11-22 13:10:00,16.65,16.7,16.63,16.64,35518.0,14.9116,14.9564,14.8937,14.9027,35518.0
2017-11-22 13:20:00,16.64,16.72,16.64,16.71,36137.0,14.9027,14.9743,14.9027,14.9654,36137.0
2017-11-22 13:30:00,16.71,16.76,16.69,16.75,53666.0,14.9654,15.0101,14.9474,15.0012,53666.0
2017-11-22 13:40:00,16.75,16.77,16.68,16.71,50636.0,15.0012,15.0191,14.9385,14.9654,50636.0
2017-11-22 13:50:00,16.71,16.76,16.66,16.7,59283.0,14.9654,15.0101,14.9206,14.9564,59283.0
2017-11-22 14:00:00,16.72,16.78,16.67,16.78,30624.0,14.9743,15.028,14.9295,15.028,30624.0
2017-11-22 14:10:00,16.78,16.79,16.63,16.63,64617.0,15.028,15.037,14.8937,14.8937,64617.0
2017-11-22 14:20:00,16.64,16.68,16.58,16.63,41919.0,14.9027,14.9385,14.8489,14.8937,41919.0
2017-11-22 14:30:00,16.63,16.68,16.62,16.64,35792.0,14.8937,14.9385,14.8848,14.9027,35792.0
2017-11-22 14:40:00,16.63,16.65,16.58,16.61,37351.0,14.8937,14.9116,14.8489,14.8758,37351.0
2017-11-22 14:50:00,16.61,16.72,16.61,16.71,108256.0,14.8758,14.9743,14.8758,14.9654,108256.0
2017-11-22 15:00:00,16.71,16.72,16.65,16.67,46057.0,14.9654,14.9743,14.9116,14.9295,46057.0
2017-11-22 15:10:00,16.67,16.72,16.67,16.7,41906.0,14.9295,14.9743,14.9295,14.9564,41906.0
2017-11-22 15:20:00,16.69,16.76,16.64,16.67,143773.0,14.9474,15.0101,14.9027,14.9295,143773.0
2017-11-22 15:30:00,16.66,16.67,16.62,16.64,61398.0,14.9206,14.9295,14.8848,14.9027,61398.0
2017-11-22 15:40:00,16.65,16.65,16.58,16.61,102882.0,14.9116,14.9116,14.8489,14.8758,102882.0
2017-11-22 15:50:00,16.61,16.66,16.61,16.63,288625.0,14.8758,14.9206,14.8758,14.8937,288625.0
2017-11-24 09:30:00,16.75,16.87,16.63,16.78,96641.0,15.0012,15.1087,14.8937,15.028,96641.0
2017-11-24 09:40:00,16.79,16.96,16.78,16.86,121601.0,15.037,15.1893,15.028,15.0997,121601.0
2017-11-24 09:50:00,16.86,16.97,16.8,16.95,102015.0,15.0997,15.1982,15.046,15.1803,102015.0
2017-11-24 10:00:00,16.94,17.04,16.83,17.02,171774.0,15.1713,15.2609,15.0728,15.243,171774.0
2017-11-24 10:10:00,17.03,17.04,16.93,16.98,48713.0,15.2519,15.2609,15.1624,15.2072,48713.0
2017-11-24 10:20:00,16.98,17.02,16.96,17.0,39211.0,15.2072,15.243,15.1893,15.2251,39211.0
2017-11-24 10:30:00,17.0,17.08,16.95,16.97,78230.0,15.2251,15.2967,15.1803,15.1982,78230.0
2017-11-24 10:40:00,16.97,17.02,16.93,17.01,50521.0,15.1982,15.243,15.1624,15.234,50521.0
2017-11-24 10:50:00,17.02,17.12,17.0,17.03,54749.0,15.243,15.3325,15.2251,15.2519,54749.0
2017-11-24 11:00:00,17.04,17.08,17.0,17.03,54156.0,15.2609,15.2967,15.2251,15.2519,54156.0
2017-11-24 11:10:00,17.02,17.03,16.91,16.92,71133.0,15.243,15.2519,15.1445,15.1534,71133.0
2017-11-24 11:20:00,16.92,17.09,16.91,17.05,96066.0,15.1534,15.3057,15.1445,15.2699,96066.0
2017-11-24 11:30:00,17.06,17.12,17.01,17.05,82614.0,15.2788,15.3325,15.234,15.2699,82614.0
2017-11-24 11:40:00,17.05,17.05,16.99,17.02,41283.0,15.2699,15.2699,15.2161,15.243,41283.0
2017-11-24 11:50:00,17.01,17.04,16.99,17.03,47272.0,15.234,15.2609,15.2161,15.2519,47272.0
2017-11-24 12:00:00,17.03,17.04,16.96,17.0,66698.0,15.2519,15.2609,15.1893,15.2251,66698.0
2017-11-24 12:10:00,17.0,17.0,16.89,16.9,80318.0,15.2251,15.2251,15.1266,15.1355,80318.0
2017-11-24 12:20:00,16.9,16.93,16.86,16.91,61016.0,15.1355,15.1624,15.0997,15.1445,61016.0
2017-11-24 12:30:00,16.91,16.92,16.83,16.84,52498.0,15.1445,15.1534,15.0728,15.0818,52498.0
2017-11-24 12:40:00,16.84,16.88,16.8,16.81,128008.0,15.0818,15.1176,15.046,15.0549,128008.0
2017-11-24 12:50:00,16.81,16.82,16.72,16.73,204857.0,15.0549,15.0639,14.9743,14.9833,204857.0
2017-11-27 09:30:00,16.76,17.05,16.76,16.91,96537.0,15.0101,15.2699,15.0101,15.1445,96537.0
2017-11-27 09:40:00,16.92,17.03,16.92,16.93,144647.0,15.1534,15.2519,15.1534,15.1624,144647.0
2017-11-27 09:50:00,16.93,16.94,16.71,16.74,99124.0,15.1624,15.1713,14.9654,14.9922,99124.0
2017-11-27 10:00:00,16.73,16.76,16.61,16.64,87420.0,14.9833,15.0101,14.8758,14.9027,87420.0
2017-11-27 10:10:00,16.64,16.65,16.53,16.62,83402.0,14.9027,14.9116,14.8041,14.8848,83402.0
2017-11-27 10:20:00,16.63,16.69,16.52,16.52,110093.0,14.8937,14.9474,14.7952,14.7952,110093.0
2017-11-27 10:30:00,16.52,16.57,16.48,16.51,117930.0,14.7952,14.84,14.7594,14.7862,117930.0
2017-11-27 10:40:00,16.5,16.58,16.48,16.55,75960.0,14.7773,14.8489,14.7594,14.8221,75960.0
2017-11-27 10:50:00,16.55,16.56,16.44,16.45,58771.0,14.8221,14.831,14.7235,14.7325,58771.0
2017-11-27 11:00:00,16.45,16.51,16.41,16.46,71668.0,14.7325,14.7862,14.6967,14.7415,71668.0
2017-11-27 11:10:00,16.45,16.52,16.45,16.48,42493.0,14.7325,14.7952,14.7325,14.7594,42493.0
2017-11-27 11:20:00,16.47,16.51,16.4,16.42,48691.0,14.7504,14.7862,14.6877,14.7056,48691.0
2017-11-27 11:30:00,16.43,16.46,16.35,16.36,42192.0,14.7146,14.7415,14.6429,14.6519,42192.0
2017-11-27 11:40:00,16.35,16.36,16.24,16.25,120348.0,14.6429,14.6519,14.5444,14.5534,120348.0
2017-11-27 11:50:00,16.26,16.28,16.17,16.21,173422.0,14.5623,14.5803,14.4817,14.5176,173422.0
2017-11-27 12:00:00,16.23,16.24,16.12,16.16,72165.0,14.5355,14.5444,14.437,14.4728,72165.0
2017-11-27 12:10:00,16.16,16.24,16.14,16.19,71188.0,14.4728,14.5444,14.4549,14.4996,71188.0
2017-11-27 12:20:00,16.2,16.22,16.16,16.19,30034.0,14.5086,14.5265,14.4728,14.4996,30034.0
2017-11-27 12:30:00,16.21,16.24,16.19,16.2,35726.0,14.5176,14.5444,14.4996,14.5086,35726.0
2017-11-27 12:40:00,16.2,16.26,16.17,16.21,49333.0,14.5086,14.5623,14.4817,14.5176,49333.0
2017-11-27 12:50:00,16.22,16.24,16.2,16.24,24634.0,14.5265,14.5444,14.5086,14.5444,24634.0
2017-11-27 13:00:00,16.25,16.28,16.22,16.27,50866.0,14.5534,14.5803,14.5265,14.5713,50866.0
2017-11-27 13:10:00,16.26,16.29,16.23,16.25,36239.0,14.5623,14.5892,14.5355,14.5534,36239.0
2017-11-27 13:20:00,16.24,16.28,16.23,16.26,37381.0,14.5444,14.5803,14.5355,14.5623,37381.0
2017-11-27 13:30:00,16.25,16.34,16.24,16.34,51304.0,14.5534,14.634,14.5444,14.634,51304.0
2017-11-27 13:40:00,16.34,16.38,16.32,16.37,23847.0,14.634,14.6698,14.6161,14.6609,23847.0
2017-11-27 13:50:00,16.38,16.45,16.37,16.39,44889.0,14.6698,14.7325,14.6609,14.6788,44889.0
2017-11-27 14:00:00,16.39,16.44,16.37,16.42,28851.0,14.6788,14.7235,14.6609,14.7056,28851.0
2017-11-27 14:10:00,16.43,16.48,16.43,16.44,90248.0,14.7146,14.7594,14.7146,14.7235,90248.0
2017-11-27 14:20:00,16.44,16.51,16.42,16.49,76853.0,14.7235,14.7862,14.7056,14.7683,76853.0
2017-11-27 14:30:00,16.49,16.55,16.47,16.54,41323.0,14.7683,14.8221,14.7504,14.8131,41323.0
2017-11-27 14:40:00,16.55,16.55,16.49,16.53,36112.0,14.8221,14.8221,14.7683,14.8041,36112.0
2017-11-27 14:50:00,16.53,16.58,16.51,16.55,37108.0,14.8041,14.8489,14.7862,14.8221,37108.0
2017-11-27 15:00:00,16.55,16.56,16.5,16.52,38621.0,14.8221,14.831,14.7773,14.7952,38621.0
2017-11-27 15:10:00,16.51,16.53,16.49,16.53,44614.0,14.7862,14.8041,14.7683,14.8041,44614.0
2017-11-27 15:20:00,16.53,16.55,16.52,16.54,38561.0,14.8041,14.8221,14.7952,14.8131,38561.0
2017-11-27 15:30:00,16.54,16.55,16.49,16.5,70427.0,14.8131,14.8221,14.7683,14.7773,70427.0
2017-11-27 15:40:00,16.49,16.58,16.48,16.49,131388.0,14.7683,14.8489,14.7594,14.7683,131388.0
2017-11-27 15:50:00,16.5,16.55,16.48,16.49,317491.0,14.7773,14.8221,14.7594,14.7683,317491.0
2017-11-28 09:30:00,16.54,16.75,16.54,16.7,82536.0,14.8131,15.0012,14.8131,14.9564,82536.0
2017-11-28 09:40:00,16.71,16.72,16.64,16.66,48409.0,14.9654,14.9743,14.9027,14.9206,48409.0
2017-11-28 09:50:00,16.66,16.79,16.66,16.73,81615.0,14.9206,15.037,14.9206,14.9833,81615.0
2017-11-28 10:00:00,16.73,16.76,16.65,16.67,57526.0,14.9833,15.0101,14.9116,14.9295,57526.0
2017-11-28 10:10:00,16.67,16.8,16.66,16.79,55296.0,14.9295,15.046,14.9206,15.037,55296.0
2017-11-28 10:20:00,16.79,16.82,16.74,16.76,46643.0,15.037,15.0639,14.9922,15.0101,46643.0
2017-11-28 10:30:00,16.76,16.85,16.76,16.84,28809.0,15.0101,15.0907,15.0101,15.0818,28809.0
2017-11-28 10:40:00,16.83,16.9,16.78,16.89,66938.0,15.0728,15.1355,15.028,15.1266,66938.0
2017-11-28 10:50:00,16.89,16.94,16.86,16.94,37524.0,15.1266,15.1713,15.0997,15.1713,37524.0
2017-11-28 11:00:00,16.93,16.93,16.82,16.85,51702.0,15.1624,15.1624,15.0639,15.0907,51702.0
2017-11-28 11:10:00,16.85,16.92,16.85,16.88,25992.0,15.0907,15.1534,15.0907,15.1176,25992.0
2017-11-28 11:20:00,16.89,16.89,16.82,16.88,35173.0,15.1266,15.1266,15.0639,15.1176,35173.0
2017-11-28 11:30:00,16.88,16.92,16.88,16.9,28405.0,15.1176,15.1534,15.1176,15.1355,28405.0
2017-11-28 11:40:00,16.91,16.93,16.89,16.9,38847.0,15.1445,15.1624,15.1266,15.1355,38847.0
2017-11-28 11:50:00,16.9,16.9,16.8,16.84,50517.0,15.1355,15.1355,15.046,15.0818,50517.0
2017-11-28 12:00:00,16.84,16.9,16.81,16.87,35006.0,15.0818,15.1355,15.0549,15.1087,35006.0
2017-11-28 12:10:00,16.86,16.95,16.85,16.95,33130.0,15.0997,15.1803,15.0907,15.1803,33130.0
2017-11-28 12:20:00,16.95,16.95,16.89,16.93,30514.0,15.1803,15.1803,15.1266,15.1624,30514.0
2017-11-28 12:30:00,16.92,17.01,16.92,17.0,66294.0,15.1534,15.234,15.1534,15.2251,66294.0
2017-11-28 12:40:00,17.01,17.02,16.96,16.99,30641.0,15.234,15.243,15.1893,15.2161,30641.0
2017-11-28 12:50:00,17.0,17.07,16.99,17.03,36005.0,15.2251,15.2878,15.2161,15.2519,36005.0
2017-11-28 13:00:00,17.03,17.06,16.99,17.05,25164.0,15.2519,15.2788,15.2161,15.2699,25164.0
2017-11-28 13:10:00,17.05,17.05,16.99,17.03,45271.0,15.2699,15.2699,15.2161,15.2519,45271.0
2017-11-28 13:20:00,17.03,17.03,16.98,17.0,26283.0,15.2519,15.2519,15.2072,15.2251,26283.0
2017-11-28 13:30:00,17.0,17.01,16.93,16.94,37459.0,15.2251,15.234,15.1624,15.1713,37459.0
2017-11-28 13:40:00,16.94,17.0,16.92,16.97,25524.0,15.1713,15.2251,15.1534,15.1982,25524.0
2017-11-28 13:50:00,16.97,17.06,16.97,17.05,56169.0,15.1982,15.2788,15.1982,15.2699,56169.0
2017-11-28 14:00:00,17.05,17.05,16.96,17.0,47616.0,15.2699,15.2699,15.1893,15.2251,47616.0
2017-11-28 14:10:00,17.0,17.03,16.97,17.01,35613.0,15.2251,15.2519,15.1982,15.234,35613.0
2017-11-28 14:20:00,17.01,17.1,16.99,17.1,40945.0,15.234,15.3146,15.2161,15.3146,40945.0
2017-11-28 14:30:00,17.1,17.2,17.09,17.2,96683.0,15.3146,15.4042,15.3057,15.4042,96683.0
2017-11-28 14:40:00,17.2,17.35,17.16,17.34,198814.0,15.4042,15.5385,15.3684,15.5296,198814.0
2017-11-28 14:50:00,17.35,17.54,17.33,17.52,309429.0,15.5385,15.7087,15.5206,15.6908,309429.0
2017-11-28 15:00:00,17.52,17.6,17.46,17.6,127947.0,15.6908,15.7624,15.6371,15.7624,127947.0
2017-11-28 15:10:00,17.6,17.8,17.58,17.8,246648.0,15.7624,15.9416,15.7445,15.9416,246648.0
2017-11-28 15:20:00,17.8,17.86,17.77,17.82,125421.0,15.9416,15.9953,15.9147,15.9595,125421.0
2017-11-28 15:30:00,17.82,17.9,17.81,17.87,209567.0,15.9595,16.0311,15.9505,16.0042,209567.0
2017-11-28 15:40:00,17.86,17.9,17.74,17.78,325319.0,15.9953,16.0311,15.8878,15.9236,325319.0
2017-11-28 15:50:00,17.78,17.85,17.73,17.73,516875.0,15.9236,15.9863,15.8789,15.8789,516875.0
2017-11-29 09:30:00,17.62,17.99,17.57,17.96,194782.0,15.7803,16.1117,15.7356,16.0848,194782.0
2017-11-29 09:40:00,17.96,18.32,17.94,18.3,200322.0,16.0848,16.4073,16.0669,16.3893,200322.0
2017-11-29 09:50:00,18.3,18.34,18.13,18.27,121818.0,16.3893,16.4252,16.2371,16.3625,121818.0
2017-11-29 10:00:00,18.26,18.42,18.24,18.26,147697.0,16.3535,16.4968,16.3356,16.3535,147697.0
2017-11-29 10:10:00,18.25,18.34,18.07,18.11,226773.0,16.3446,16.4252,16.1834,16.2192,226773.0
2017-11-29 10:20:00,18.1,18.1,17.78,17.79,120203.0,16.2102,16.2102,15.9236,15.9326,120203.0
2017-11-29 10:30:00,17.78,17.85,17.7,17.74,130529.0,15.9236,15.9863,15.852,15.8878,130529.0
2017-11-29 10:40:00,17.75,17.8,17.61,17.75,181860.0,15.8968,15.9416,15.7714,15.8968,181860.0
2017-11-29 10:50:00,17.75,17.95,17.74,17.86,80732.0,15.8968,16.0759,15.8878,15.9953,80732.0
2017-11-29 11:00:00,17.86,17.95,17.85,17.92,64717.0,15.9953,16.0759,15.9863,16.049,64717.0
2017-11-29 11:10:00,17.93,17.99,17.82,17.98,96590.0,16.058,16.1117,15.9595,16.1028,96590.0
2017-11-29 11:20:00,17.99,18.2,17.97,18.2,111498.0,16.1117,16.2998,16.0938,16.2998,111498.0
2017-11-29 11:30:00,18.19,18.44,18.16,18.39,176365.0,16.2908,16.5147,16.264,16.47,176365.0
2017-11-29 11:40:00,18.39,18.44,18.29,18.3,83183.0,16.47,16.5147,16.3804,16.3893,83183.0
2017-11-29 11:50:00,18.3,18.44,18.3,18.35,66287.0,16.3893,16.5147,16.3893,16.4341,66287.0
2017-11-29 12:00:00,18.33,18.34,18.25,18.26,47731.0,16.4162,16.4252,16.3446,16.3535,47731.0
2017-11-29 12:10:00,18.26,18.26,18.03,18.04,121070.0,16.3535,16.3535,16.1475,16.1565,121070.0
2017-11-29 12:20:00,18.04,18.15,18.03,18.13,55282.0,16.1565,16.255,16.1475,16.2371,55282.0
2017-11-29 12:30:00,18.14,18.32,18.13,18.26,105129.0,16.2461,16.4073,16.2371,16.3535,105129.0
2017-11-29 12:40:00,18.26,18.3,18.2,18.26,36545.0,16.3535,16.3893,16.2998,16.3535,36545.0
2017-11-29 12:50:00,18.26,18.37,18.26,18.33,81927.0,16.3535,16.452,16.3535,16.4162,81927.0
2017-11-29 13:00:00,18.33,18.33,18.24,18.3,42738.0,16.4162,16.4162,16.3356,16.3893,42738.0
2017-11-29 13:10:00,18.3,18.31,18.15,18.16,104054.0,16.3893,16.3983,16.255,16.264,104054.0
2017-11-29 13:20:00,18.16,18.17,18.09,18.11,63048.0,16.264,16.2729,16.2013,16.2192,63048.0
2017-11-29 13:30:00,18.11,18.13,18.03,18.12,75386.0,16.2192,16.2371,16.1475,16.2281,75386.0
2017-11-29 13:40:00,18.11,18.12,17.9,17.96,89620.0,16.2192,16.2281,16.0311,16.0848,89620.0
2017-11-29 13:50:00,17.96,17.98,17.86,17.96,83610.0,16.0848,16.1028,15.9953,16.0848,83610.0
2017-11-29 14:00:00,17.97,18.07,17.95,18.04,67056.0,16.0938,16.1834,16.0759,16.1565,67056.0
2017-11-29 14:10:00,18.04,18.22,18.03,18.16,85959.0,16.1565,16.3177,16.1475,16.264,85959.0
2017-11-29 14:20:00,18.15,18.17,18.08,18.09,115690.0,16.255,16.2729,16.1923,16.2013,115690.0
2017-11-29 14:30:00,18.09,18.1,17.97,18.02,63011.0,16.2013,16.2102,16.0938,16.1386,63011.0
2017-11-29 14:40:00,18.02,18.02,17.94,17.97,94601.0,16.1386,16.1386,16.0669,16.0938,94601.0
2017-11-29 14:50:00,17.97,18.0,17.8,17.8,161356.0,16.0938,16.1207,15.9416,15.9416,161356.0
2017-11-29 15:00:00,17.8,17.92,17.8,17.84,103601.0,15.9416,16.049,15.9416,15.9774,103601.0
2017-11-29 15:10:00,17.84,17.92,17.83,17.84,66855.0,15.9774,16.049,15.9684,15.9774,66855.0
2017-11-29 15:20:00,17.83,17.84,17.75,17.8,102689.0,15.9684,15.9774,15.8968,15.9416,102689.0
2017-11-29 15:30:00,17.8,17.85,17.73,17.74,187322.0,15.9416,15.9863,15.8789,15.8878,187322.0
2017-11-29 15:40:00,17.75,17.83,17.74,17.8,151246.0,15.8968,15.9684,15.8878,15.9416,151246.0
2017-11-29 15:50:00,17.8,17.85,17.7,17.7,623728.0,15.9416,15.9863,15.852,15.852,623728.0
2017-11-30 09:30:00,17.2,17.82,17.11,17.78,214557.0,15.5817,16.1433,15.5001,16.1071,214557.0
2017-11-30 09:40:00,17.8,17.89,17.34,17.41,152154.0,16.1252,16.2067,15.7085,15.7719,152154.0
2017-11-30 09:50:00,17.42,17.69,17.42,17.68,70961.0,15.781,16.0256,15.781,16.0165,70961.0
2017-11-30 10:00:00,17.67,17.75,17.62,17.75,59555.0,16.0074,16.0799,15.9621,16.0799,59555.0
2017-11-30 10:10:00,17.74,17.82,17.67,17.7,107495.0,16.0709,16.1433,16.0074,16.0346,107495.0
2017-11-30 10:20:00,17.7,17.74,17.64,17.71,70200.0,16.0346,16.0709,15.9803,16.0437,70200.0
2017-11-30 10:30:00,17.71,17.71,17.49,17.51,98246.0,16.0437,16.0437,15.8444,15.8625,98246.0
2017-11-30 10:40:00,17.51,17.62,17.51,17.58,66366.0,15.8625,15.9621,15.8625,15.9259,66366.0
2017-11-30 10:50:00,17.57,17.69,17.52,17.67,42730.0,15.9169,16.0256,15.8716,16.0074,42730.0
2017-11-30 11:00:00,17.68,17.79,17.67,17.76,64499.0,16.0165,16.1162,16.0074,16.089,64499.0
2017-11-30 11:10:00,17.76,17.77,17.69,17.77,32315.0,16.089,16.098,16.0256,16.098,32315.0
2017-11-30 11:20:00,17.77,17.78,17.69,17.72,38808.0,16.098,16.1071,16.0256,16.0527,38808.0
2017-11-30 11:30:00,17.73,17.83,17.73,17.81,83674.0,16.0618,16.1524,16.0618,16.1343,83674.0
2017-11-30 11:40:00,17.81,17.83,17.71,17.77,41129.0,16.1343,16.1524,16.0437,16.098,41129.0
2017-11-30 11:50:00,17.78,17.85,17.71,17.74,33877.0,16.1071,16.1705,16.0437,16.0709,33877.0
2017-11-30 12:00:00,17.73,17.78,17.71,17.77,22508.0,16.0618,16.1071,16.0437,16.098,22508.0
2017-11-30 12:10:00,17.78,17.84,17.73,17.78,25721.0,16.1071,16.1614,16.0618,16.1071,25721.0
2017-11-30 12:20:00,17.78,17.83,17.69,17.72,28117.0,16.1071,16.1524,16.0256,16.0527,28117.0
2017-11-30 12:30:00,17.72,17.79,17.71,17.76,25550.0,16.0527,16.1162,16.0437,16.089,25550.0
2017-11-30 12:40:00,17.77,17.78,17.68,17.69,43463.0,16.098,16.1071,16.0165,16.0256,43463.0
2017-11-30 12:50:00,17.7,17.78,17.7,17.73,37826.0,16.0346,16.1071,16.0346,16.0618,37826.0
2017-11-30 13:00:00,17.73,17.77,17.72,17.73,20573.0,16.0618,16.098,16.0527,16.0618,20573.0
2017-11-30 13:10:00,17.73,17.75,17.7,17.71,14648.0,16.0618,16.0799,16.0346,16.0437,14648.0
2017-11-30 13:20:00,17.71,17.78,17.71,17.75,19672.0,16.0437,16.1071,16.0437,16.0799,19672.0
2017-11-30 13:30:00,17.75,17.75,17.6,17.65,44760.0,16.0799,16.0799,15.944,15.9893,44760.0
2017-11-30 13:40:00,17.65,17.69,17.62,17.65,38341.0,15.9893,16.0256,15.9621,15.9893,38341.0
2017-11-30 13:50:00,17.64,17.64,17.44,17.46,170326.0,15.9803,15.9803,15.7991,15.8172,170326.0
2017-11-30 14:00:00,17.46,17.54,17.45,17.53,53323.0,15.8172,15.8897,15.8081,15.8806,53323.0
2017-11-30 14:10:00,17.54,17.61,17.54,17.57,38316.0,15.8897,15.9531,15.8897,15.9169,38316.0
2017-11-30 14:20:00,17.56,17.61,17.54,17.57,50517.0,15.9078,15.9531,15.8897,15.9169,50517.0
2017-11-30 14:30:00,17.56,17.59,17.52,17.53,33770.0,15.9078,15.935,15.8716,15.8806,33770.0
2017-11-30 14:40:00,17.54,17.59,17.53,17.59,29813.0,15.8897,15.935,15.8806,15.935,29813.0
2017-11-30 14:50:00,17.59,17.62,17.56,17.59,31349.0,15.935,15.9621,15.9078,15.935,31349.0
2017-11-30 15:00:00,17.59,17.6,17.55,17.55,45373.0,15.935,15.944,15.8987,15.8987,45373.0
2017-11-30 15:10:00,17.55,17.55,17.51,17.53,51777.0,15.8987,15.8987,15.8625,15.8806,51777.0
2017-11-30 15:20:00,17.53,17.56,17.44,17.45,106489.0,15.8806,15.9078,15.7991,15.8081,106489.0
2017-11-30 15:30:00,17.45,17.47,17.36,17.41,140273.0,15.8081,15.8263,15.7266,15.7719,140273.0
2017-11-30 15:40:00,17.41,17.44,17.32,17.42,209999.0,15.7719,15.7991,15.6904,15.781,209999.0
2017-11-30 15:50:00,17.42,17.45,17.35,17.35,362351.0,15.781,15.8081,15.7176,15.7176,362351.0
2017-12-01 09:30:00,17.28,17.39,17.13,17.38,88122.0,15.6541,15.7538,15.5183,15.7447,88122.0
2017-12-01 09:40:00,17.38,17.52,17.29,17.5,40470.0,15.7447,15.8716,15.6632,15.8534,40470.0
2017-12-01 09:50:00,17.51,17.51,17.28,17.36,71792.0,15.8625,15.8625,15.6541,15.7266,71792.0
2017-12-01 10:00:00,17.36,17.51,17.22,17.48,102121.0,15.7266,15.8625,15.5998,15.8353,102121.0
2017-12-01 10:10:00,17.49,17.59,17.45,17.56,51568.0,15.8444,15.935,15.8081,15.9078,51568.0
2017-12-01 10:20:00,17.57,17.59,17.34,17.37,53659.0,15.9169,15.935,15.7085,15.7357,53659.0
2017-12-01 10:30:00,17.38,17.44,17.34,17.39,36727.0,15.7447,15.7991,15.7085,15.7538,36727.0
2017-12-01 10:40:00,17.39,17.51,17.37,17.38,66683.0,15.7538,15.8625,15.7357,15.7447,66683.0
2017-12-01 10:50:00,17.39,17.39,17.19,17.21,75601.0,15.7538,15.7538,15.5726,15.5907,75601.0
2017-12-01 11:00:00,17.21,17.21,16.92,16.93,146365.0,15.5907,15.5907,15.328,15.3371,146365.0
2017-12-01 11:10:00,16.94,17.0,16.78,16.88,108735.0,15.3461,15.4005,15.2012,15.2918,108735.0
2017-12-01 11:20:00,16.88,16.9,16.78,16.8,63313.0,15.2918,15.3099,15.2012,15.2193,63313.0
2017-12-01 11:30:00,16.8,16.99,16.71,16.98,140172.0,15.2193,15.3914,15.1378,15.3824,140172.0
2017-12-01 11:40:00,16.99,17.03,16.82,16.86,49238.0,15.3914,15.4277,15.2374,15.2737,49238.0
2017-12-01 11:50:00,16.85,17.04,16.74,17.03,153594.0,15.2646,15.4367,15.1649,15.4277,153594.0
2017-12-01 12:00:00,17.04,17.21,16.96,17.03,65053.0,15.4367,15.5907,15.3642,15.4277,65053.0
2017-12-01 12:10:00,17.01,17.07,16.98,17.0,51489.0,15.4095,15.4639,15.3824,15.4005,51489.0
2017-12-01 12:20:00,17.0,17.02,16.92,16.95,44014.0,15.4005,15.4186,15.328,15.3552,44014.0
2017-12-01 12:30:00,16.95,16.98,16.91,16.95,36874.0,15.3552,15.3824,15.319,15.3552,36874.0
2017-12-01 12:40:00,16.94,17.15,16.93,17.14,52075.0,15.3461,15.5364,15.3371,15.5273,52075.0
2017-12-01 12:50:00,17.12,17.15,17.08,17.15,28608.0,15.5092,15.5364,15.473,15.5364,28608.0
2017-12-01 13:00:00,17.15,17.21,17.11,17.11,29567.0,15.5364,15.5907,15.5001,15.5001,29567.0
2017-12-01 13:10:00,17.12,17.28,17.11,17.25,38468.0,15.5092,15.6541,15.5001,15.627,38468.0
2017-12-01 13:20:00,17.24,17.24,17.16,17.21,21883.0,15.6179,15.6179,15.5454,15.5907,21883.0
2017-12-01 13:30:00,17.21,17.27,17.19,17.26,27083.0,15.5907,15.6451,15.5726,15.636,27083.0
2017-12-01 13:40:00,17.27,17.27,17.12,17.17,32614.0,15.6451,15.6451,15.5092,15.5545,32614.0
2017-12-01 13:50:00,17.16,17.18,17.13,17.14,30663.0,15.5454,15.5635,15.5183,15.5273,30663.0
2017-12-01 14:00:00,17.13,17.18,17.1,17.13,28130.0,15.5183,15.5635,15.4911,15.5183,28130.0
2017-12-01 14:10:00,17.13,17.13,17.02,17.02,43503.0,15.5183,15.5183,15.4186,15.4186,43503.0
2017-12-01 14:20:00,17.02,17.05,17.01,17.01,26293.0,15.4186,15.4458,15.4095,15.4095,26293.0
2017-12-01 14:30:00,17.0,17.06,17.0,17.06,34756.0,15.4005,15.4548,15.4005,15.4548,34756.0
2017-12-01 14:40:00,17.06,17.07,17.01,17.04,40687.0,15.4548,15.4639,15.4095,15.4367,40687.0
2017-12-01 14:50:00,17.03,17.07,16.95,16.97,79326.0,15.4277,15.4639,15.3552,15.3733,79326.0
2017-12-01 15:00:00,16.96,17.03,16.96,17.0,78497.0,15.3642,15.4277,15.3642,15.4005,78497.0
2017-12-01 15:10:00,17.0,17.06,16.99,17.04,50327.0,15.4005,15.4548,15.3914,15.4367,50327.0
2017-12-01 15:20:00,17.04,17.2,17.0,17.18,180726.0,15.4367,15.5817,15.4005,15.5635,180726.0
2017-12-01 15:30:00,17.17,17.31,17.15,17.31,150394.0,15.5545,15.6813,15.5364,15.6813,150394.0
2017-12-01 15:40:00,17.3,17.35,17.26,17.29,184121.0,15.6723,15.7176,15.636,15.6632,184121.0
2017-12-01 15:50:00,17.29,17.37,17.27,17.36,254231.0,15.6632,15.7357,15.6451,15.7266,254231.0
2017-12-04 09:30:00,17.6,18.17,17.58,17.85,193160.0,15.944,16.4604,15.9259,16.1705,193160.0
2017-12-04 09:40:00,17.85,18.11,17.82,17.95,78010.0,16.1705,16.406,16.1433,16.2611,78010.0
2017-12-04 09:50:00,17.96,17.96,17.74,17.9,44212.0,16.2702,16.2702,16.0709,16.2158,44212.0
2017-12-04 10:00:00,17.9,17.98,17.82,17.9,61476.0,16.2158,16.2883,16.1433,16.2158,61476.0
2017-12-04 10:10:00,17.9,18.26,17.89,18.17,141949.0,16.2158,16.5419,16.2067,16.4604,141949.0
2017-12-04 10:20:00,18.16,18.2,18.0,18.06,55592.0,16.4513,16.4876,16.3064,16.3607,55592.0
2017-12-04 10:30:00,18.08,18.2,18.06,18.18,73011.0,16.3789,16.4876,16.3607,16.4695,73011.0
2017-12-04 10:40:00,18.17,18.2,17.99,18.04,110909.0,16.4604,16.4876,16.2973,16.3426,110909.0
2017-12-04 10:50:00,18.04,18.12,17.94,18.12,107454.0,16.3426,16.4151,16.252,16.4151,107454.0
2017-12-04 11:00:00,18.11,18.13,18.02,18.07,66086.0,16.406,16.4242,16.3245,16.3698,66086.0
2017-12-04 11:10:00,18.04,18.07,17.97,18.01,50428.0,16.3426,16.3698,16.2792,16.3155,50428.0
2017-12-04 11:20:00,18.02,18.03,17.92,17.96,45851.0,16.3245,16.3336,16.2339,16.2702,45851.0
2017-12-04 11:30:00,17.97,18.03,17.93,17.99,58182.0,16.2792,16.3336,16.243,16.2973,58182.0
2017-12-04 11:40:00,18.0,18.0,17.87,17.94,51024.0,16.3064,16.3064,16.1886,16.252,51024.0
2017-12-04 11:50:00,17.93,17.95,17.87,17.94,50135.0,16.243,16.2611,16.1886,16.252,50135.0
2017-12-04 12:00:00,17.94,17.96,17.86,17.88,46162.0,16.252,16.2702,16.1796,16.1977,46162.0
2017-12-04 12:10:00,17.89,17.89,17.78,17.83,55331.0,16.2067,16.2067,16.1071,16.1524,55331.0
2017-12-04 12:20:00,17.82,17.83,17.72,17.73,67526.0,16.1433,16.1524,16.0527,16.0618,67526.0
2017-12-04 12:30:00,17.73,17.73,17.61,17.7,71922.0,16.0618,16.0618,15.9531,16.0346,71922.0
2017-12-04 12:40:00,17.7,17.74,17.54,17.59,63602.0,16.0346,16.0709,15.8897,15.935,63602.0
2017-12-04 12:50:00,17.58,17.63,17.48,17.63,55255.0,15.9259,15.9712,15.8353,15.9712,55255.0
2017-12-04 13:00:00,17.64,17.64,17.52,17.57,31785.0,15.9803,15.9803,15.8716,15.9169,31785.0
2017-12-04 13:10:00,17.56,17.59,17.5,17.51,57916.0,15.9078,15.935,15.8534,15.8625,57916.0
2017-12-04 13:20:00,17.51,17.51,17.42,17.47,58286.0,15.8625,15.8625,15.781,15.8263,58286.0
2017-12-04 13:30:00,17.47,17.62,17.43,17.6,58366.0,15.8263,15.9621,15.79,15.944,58366.0
2017-12-04 13:40:00,17.59,17.66,17.59,17.59,32912.0,15.935,15.9984,15.935,15.935,32912.0
2017-12-04 13:50:00,17.6,17.62,17.57,17.61,31394.0,15.944,15.9621,15.9169,15.9531,31394.0
2017-12-04 14:00:00,17.6,17.61,17.43,17.44,54384.0,15.944,15.9531,15.79,15.7991,54384.0
2017-12-04 14:10:00,17.44,17.45,17.35,17.43,89890.0,15.7991,15.8081,15.7176,15.79,89890.0
2017-12-04 14:20:00,17.43,17.52,17.41,17.5,45242.0,15.79,15.8716,15.7719,15.8534,45242.0
2017-12-04 14:30:00,17.49,17.5,17.38,17.5,52767.0,15.8444,15.8534,15.7447,15.8534,52767.0
2017-12-04 14:40:00,17.5,17.5,17.41,17.43,52454.0,15.8534,15.8534,15.7719,15.79,52454.0
2017-12-04 14:50:00,17.43,17.5,17.42,17.5,39022.0,15.79,15.8534,15.781,15.8534,39022.0
2017-12-04 15:00:00,17.48,17.52,17.47,17.51,23882.0,15.8353,15.8716,15.8263,15.8625,23882.0
2017-12-04 15:10:00,17.51,17.52,17.44,17.46,44880.0,15.8625,15.8716,15.7991,15.8172,44880.0
2017-12-04 15:20:00,17.46,17.54,17.46,17.48,51905.0,15.8172,15.8897,15.8172,15.8353,51905.0
2017-12-04 15:30:00,17.48,17.52,17.43,17.43,50356.0,15.8353,15.8716,15.79,15.79,50356.0
2017-12-04 15:40:00,17.44,17.44,17.32,17.32,141927.0,15.7991,15.7991,15.6904,15.6904,141927.0
2017-12-04 15:50:00,17.33,17.35,17.25,17.27,503520.0,15.6994,15.7176,15.627,15.6451,503520.0
2017-12-05 09:30:00,17.46,17.54,17.14,17.25,121882.0,15.8172,15.8897,15.5273,15.627,121882.0
2017-12-05 09:40:00,17.23,17.23,16.95,17.13,127202.0,15.6088,15.6088,15.3552,15.5183,127202.0
2017-12-05 09:50:00,17.13,17.19,17.06,17.12,61294.0,15.5183,15.5726,15.4548,15.5092,61294.0
2017-12-05 10:00:00,17.12,17.17,17.05,17.14,65112.0,15.5092,15.5545,15.4458,15.5273,65112.0
2017-12-05 10:10:00,17.14,17.28,17.12,17.12,123681.0,15.5273,15.6541,15.5092,15.5092,123681.0
2017-12-05 10:20:00,17.12,17.16,16.97,17.09,130853.0,15.5092,15.5454,15.3733,15.482,130853.0
2017-12-05 10:30:00,17.09,17.09,16.68,16.72,201544.0,15.482,15.482,15.1106,15.1468,201544.0
2017-12-05 10:40:00,16.73,16.93,16.72,16.92,123646.0,15.1559,15.3371,15.1468,15.328,123646.0
2017-12-05 10:50:00,16.91,16.95,16.81,16.9,93855.0,15.319,15.3552,15.2284,15.3099,93855.0
2017-12-05 11:00:00,16.9,17.08,16.9,17.03,73309.0,15.3099,15.473,15.3099,15.4277,73309.0
2017-12-05 11:10:00,17.03,17.04,16.91,16.98,87911.0,15.4277,15.4367,15.319,15.3824,87911.0
2017-12-05 11:20:00,16.97,17.07,16.96,16.99,44850.0,15.3733,15.4639,15.3642,15.3914,44850.0
2017-12-05 11:30:00,16.98,17.13,16.98,17.1,48499.0,15.3824,15.5183,15.3824,15.4911,48499.0
2017-12-05 11:40:00,17.1,17.12,17.01,17.05,44209.0,15.4911,15.5092,15.4095,15.4458,44209.0
2017-12-05 11:50:00,17.04,17.07,16.98,17.01,59081.0,15.4367,15.4639,15.3824,15.4095,59081.0
2017-12-05 12:00:00,17.01,17.01,16.84,16.9,61906.0,15.4095,15.4095,15.2555,15.3099,61906.0
2017-12-05 12:10:00,16.9,16.99,16.9,16.98,42906.0,15.3099,15.3914,15.3099,15.3824,42906.0
2017-12-05 12:20:00,16.98,17.02,16.9,17.01,68803.0,15.3824,15.4186,15.3099,15.4095,68803.0
2017-12-05 12:30:00,17.0,17.02,16.93,16.96,51552.0,15.4005,15.4186,15.3371,15.3642,51552.0
2017-12-05 12:40:00,16.97,17.11,16.96,17.11,35919.0,15.3733,15.5001,15.3642,15.5001,35919.0
2017-12-05 12:50:00,17.11,17.18,17.09,17.13,41518.0,15.5001,15.5635,15.482,15.5183,41518.0
2017-12-05 13:00:00,17.13,17.21,17.12,17.16,40079.0,15.5183,15.5907,15.5092,15.5454,40079.0
2017-12-05 13:10:00,17.17,17.19,17.15,17.16,30558.0,15.5545,15.5726,15.5364,15.5454,30558.0
2017-12-05 13:20:00,17.15,17.18,17.08,17.13,32324.0,15.5364,15.5635,15.473,15.5183,32324.0
2017-12-05 13:30:00,17.13,17.16,17.1,17.11,31975.0,15.5183,15.5454,15.4911,15.5001,31975.0
2017-12-05 13:40:00,17.11,17.17,17.11,17.15,24173.0,15.5001,15.5545,15.5001,15.5364,24173.0
2017-12-05 13:50:00,17.15,17.18,17.1,17.18,33022.0,15.5364,15.5635,15.4911,15.5635,33022.0
2017-12-05 14:00:00,17.18,17.25,17.17,17.24,39677.0,15.5635,15.627,15.5545,15.6179,39677.0
2017-12-05 14:10:00,17.24,17.24,17.15,17.21,43690.0,15.6179,15.6179,15.5364,15.5907,43690.0
2017-12-05 14:20:00,17.22,17.27,17.16,17.16,68116.0,15.5998,15.6451,15.5454,15.5454,68116.0
2017-12-05 14:30:00,17.14,17.17,17.09,17.14,57960.0,15.5273,15.5545,15.482,15.5273,57960.0
2017-12-05 14:40:00,17.14,17.27,17.13,17.26,71284.0,15.5273,15.6451,15.5183,15.636,71284.0
2017-12-05 14:50:00,17.25,17.29,17.18,17.19,87843.0,15.627,15.6632,15.5635,15.5726,87843.0
2017-12-05 15:00:00,17.19,17.2,17.1,17.14,127890.0,15.5726,15.5817,15.4911,15.5273,127890.0
2017-12-05 15:10:00,17.14,17.18,17.11,17.16,69473.0,15.5273,15.5635,15.5001,15.5454,69473.0
2017-12-05 15:20:00,17.16,17.25,17.15,17.22,95245.0,15.5454,15.627,15.5364,15.5998,95245.0
2017-12-05 15:30:00,17.22,17.23,17.15,17.18,136524.0,15.5998,15.6088,15.5364,15.5635,136524.0
2017-12-05 15:40:00,17.19,17.21,17.13,17.16,166917.0,15.5726,15.5907,15.5183,15.5454,166917.0
2017-12-05 15:50:00,17.17,17.17,17.12,17.12,299615.0,15.5545,15.5545,15.5092,15.5092,299615.0
2017-12-06 09:30:00,17.4,17.78,17.35,17.44,238544.0,15.7628,16.1071,15.7176,15.7991,238544.0
2017-12-06 09:40:00,17.44,17.84,17.33,17.73,134667.0,15.7991,16.1614,15.6994,16.0618,134667.0
2017-12-06 09:50:00,17.73,17.77,17.5,17.58,68321.0,16.0618,16.098,15.8534,15.9259,68321.0
2017-12-06 10:00:00,17.55,17.67,17.53,17.59,97770.0,15.8987,16.0074,15.8806,15.935,97770.0
2017-12-06 10:10:00,17.59,17.6,17.37,17.37,77677.0,15.935,15.944,15.7357,15.7357,77677.0
2017-12-06 10:20:00,17.37,17.46,17.3,17.41,60957.0,15.7357,15.8172,15.6723,15.7719,60957.0
2017-12-06 10:30:00,17.4,17.48,17.36,17.38,45423.0,15.7628,15.8353,15.7266,15.7447,45423.0
2017-12-06 10:40:00,17.39,17.57,17.36,17.56,79797.0,15.7538,15.9169,15.7266,15.9078,79797.0
2017-12-06 10:50:00,17.56,17.7,17.54,17.63,107801.0,15.9078,16.0346,15.8897,15.9712,107801.0
2017-12-06 11:00:00,17.62,17.63,17.5,17.57,39061.0,15.9621,15.9712,15.8534,15.9169,39061.0
2017-12-06 11:10:00,17.56,17.67,17.53,17.67,31270.0,15.9078,16.0074,15.8806,16.0074,31270.0
2017-12-06 11:20:00,17.66,17.67,17.57,17.61,83566.0,15.9984,16.0074,15.9169,15.9531,83566.0
2017-12-06 11:30:00,17.62,17.78,17.6,17.78,67916.0,15.9621,16.1071,15.944,16.1071,67916.0
2017-12-06 11:40:00,17.77,17.8,17.72,17.72,60531.0,16.098,16.1252,16.0527,16.0527,60531.0
2017-12-06 11:50:00,17.73,17.83,17.71,17.81,90580.0,16.0618,16.1524,16.0437,16.1343,90580.0
2017-12-06 12:00:00,17.8,17.82,17.72,17.78,63765.0,16.1252,16.1433,16.0527,16.1071,63765.0
2017-12-06 12:10:00,17.77,17.81,17.74,17.75,30795.0,16.098,16.1343,16.0709,16.0799,30795.0
2017-12-06 12:20:00,17.75,17.77,17.73,17.75,29282.0,16.0799,16.098,16.0618,16.0799,29282.0
2017-12-06 12:30:00,17.75,17.83,17.73,17.81,44185.0,16.0799,16.1524,16.0618,16.1343,44185.0
2017-12-06 12:40:00,17.82,17.84,17.78,17.82,63677.0,16.1433,16.1614,16.1071,16.1433,63677.0
2017-12-06 12:50:00,17.8,17.84,17.77,17.78,38154.0,16.1252,16.1614,16.098,16.1071,38154.0
2017-12-06 13:00:00,17.77,17.8,17.74,17.75,19522.0,16.098,16.1252,16.0709,16.0799,19522.0
2017-12-06 13:10:00,17.75,17.76,17.7,17.71,11505.0,16.0799,16.089,16.0346,16.0437,11505.0
2017-12-06 13:20:00,17.73,17.79,17.73,17.76,15729.0,16.0618,16.1162,16.0618,16.089,15729.0
2017-12-06 13:30:00,17.76,17.84,17.75,17.82,51256.0,16.089,16.1614,16.0799,16.1433,51256.0
2017-12-06 13:40:00,17.82,17.86,17.76,17.85,47185.0,16.1433,16.1796,16.089,16.1705,47185.0
2017-12-06 13:50:00,17.85,17.93,17.8,17.8,47547.0,16.1705,16.243,16.1252,16.1252,47547.0
2017-12-06 14:00:00,17.81,17.92,17.79,17.9,92805.0,16.1343,16.2339,16.1162,16.2158,92805.0
2017-12-06 14:10:00,17.9,17.93,17.83,17.86,54375.0,16.2158,16.243,16.1524,16.1796,54375.0
2017-12-06 14:20:00,17.85,17.89,17.83,17.83,37140.0,16.1705,16.2067,16.1524,16.1524,37140.0
2017-12-06 14:30:00,17.83,17.92,17.79,17.9,90591.0,16.1524,16.2339,16.1162,16.2158,90591.0
2017-12-06 14:40:00,17.9,17.92,17.8,17.81,123556.0,16.2158,16.2339,16.1252,16.1343,123556.0
2017-12-06 14:50:00,17.82,17.91,17.8,17.89,49899.0,16.1433,16.2249,16.1252,16.2067,49899.0
2017-12-06 15:00:00,17.89,17.89,17.77,17.81,84589.0,16.2067,16.2067,16.098,16.1343,84589.0
2017-12-06 15:10:00,17.8,17.81,17.65,17.74,69767.0,16.1252,16.1343,15.9893,16.0709,69767.0
2017-12-06 15:20:00,17.73,17.74,17.6,17.61,158578.0,16.0618,16.0709,15.944,15.9531,158578.0
2017-12-06 15:30:00,17.61,17.72,17.6,17.7,85293.0,15.9531,16.0527,15.944,16.0346,85293.0
2017-12-06 15:40:00,17.7,17.72,17.66,17.7,100004.0,16.0346,16.0527,15.9984,16.0346,100004.0
2017-12-06 15:50:00,17.69,17.7,17.65,17.66,274207.0,16.0256,16.0346,15.9893,15.9984,274207.0
2017-12-07 09:30:00,17.68,17.74,17.5,17.58,50282.0,16.0165,16.0709,15.8534,15.9259,50282.0
2017-12-07 09:40:00,17.58,17.86,17.54,17.77,54790.0,15.9259,16.1796,15.8897,16.098,54790.0
2017-12-07 09:50:00,17.78,17.84,17.74,17.83,29171.0,16.1071,16.1614,16.0709,16.1524,29171.0
2017-12-07 10:00:00,17.83,17.83,17.7,17.79,30379.0,16.1524,16.1524,16.0346,16.1162,30379.0
2017-12-07 10:10:00,17.8,17.93,17.79,17.9,63398.0,16.1252,16.243,16.1162,16.2158,63398.0
2017-12-07 10:20:00,17.91,17.97,17.85,17.85,40144.0,16.2249,16.2792,16.1705,16.1705,40144.0
2017-12-07 10:30:00,17.85,17.95,17.82,17.93,27118.0,16.1705,16.2611,16.1433,16.243,27118.0
2017-12-07 10:40:00,17.93,17.99,17.9,17.92,62934.0,16.243,16.2973,16.2158,16.2339,62934.0
2017-12-07 10:50:00,17.92,18.02,17.92,18.01,46981.0,16.2339,16.3245,16.2339,16.3155,46981.0
2017-12-07 11:00:00,18.0,18.08,17.97,17.99,38108.0,16.3064,16.3789,16.2792,16.2973,38108.0
2017-12-07 11:10:00,18.0,18.02,17.95,17.96,24334.0,16.3064,16.3245,16.2611,16.2702,24334.0
2017-12-07 11:20:00,17.96,18.0,17.95,17.97,30160.0,16.2702,16.3064,16.2611,16.2792,30160.0
2017-12-07 11:30:00,17.98,18.04,17.91,17.93,43612.0,16.2883,16.3426,16.2249,16.243,43612.0
2017-12-07 11:40:00,17.94,18.02,17.91,17.92,26751.0,16.252,16.3245,16.2249,16.2339,26751.0
2017-12-07 11:50:00,17.92,18.0,17.92,17.94,33844.0,16.2339,16.3064,16.2339,16.252,33844.0
2017-12-07 12:00:00,17.94,17.99,17.88,17.96,26431.0,16.252,16.2973,16.1977,16.2702,26431.0
2017-12-07 12:10:00,17.96,17.97,17.91,17.93,23211.0,16.2702,16.2792,16.2249,16.243,23211.0
2017-12-07 12:20:00,17.93,17.93,17.87,17.91,11830.0,16.243,16.243,16.1886,16.2249,11830.0
2017-12-07 12:30:00,17.91,17.91,17.86,17.88,12778.0,16.2249,16.2249,16.1796,16.1977,12778.0
2017-12-07 12:40:00,17.89,17.89,17.82,17.84,26547.0,16.2067,16.2067,16.1433,16.1614,26547.0
2017-12-07 12:50:00,17.85,17.87,17.83,17.85,17304.0,16.1705,16.1886,16.1524,16.1705,17304.0
2017-12-07 13:00:00,17.85,17.88,17.81,17.82,14041.0,16.1705,16.1977,16.1343,16.1433,14041.0
2017-12-07 13:10:00,17.83,17.85,17.8,17.81,18448.0,16.1524,16.1705,16.1252,16.1343,18448.0
2017-12-07 13:20:00,17.8,17.81,17.77,17.8,21044.0,16.1252,16.1343,16.098,16.1252,21044.0
2017-12-07 13:30:00,17.79,17.82,17.77,17.79,21019.0,16.1162,16.1433,16.098,16.1162,21019.0
2017-12-07 13:40:00,17.78,17.8,17.75,17.8,13559.0,16.1071,16.1252,16.0799,16.1252,13559.0
2017-12-07 13:50:00,17.79,17.85,17.76,17.84,28896.0,16.1162,16.1705,16.089,16.1614,28896.0
2017-12-07 14:00:00,17.84,17.87,17.82,17.84,34617.0,16.1614,16.1886,16.1433,16.1614,34617.0
2017-12-07 14:10:00,17.85,17.87,17.83,17.84,20137.0,16.1705,16.1886,16.1524,16.1614,20137.0
2017-12-07 14:20:00,17.84,17.85,17.82,17.82,10705.0,16.1614,16.1705,16.1433,16.1433,10705.0
2017-12-07 14:30:00,17.83,17.9,17.83,17.86,30918.0,16.1524,16.2158,16.1524,16.1796,30918.0
2017-12-07 14:40:00,17.86,17.87,17.84,17.86,12017.0,16.1796,16.1886,16.1614,16.1796,12017.0
2017-12-07 14:50:00,17.85,17.88,17.85,17.87,11864.0,16.1705,16.1977,16.1705,16.1886,11864.0
2017-12-07 15:00:00,17.88,17.88,17.85,17.85,15054.0,16.1977,16.1977,16.1705,16.1705,15054.0
2017-12-07 15:10:00,17.85,17.87,17.84,17.84,26907.0,16.1705,16.1886,16.1614,16.1614,26907.0
2017-12-07 15:20:00,17.84,17.85,17.82,17.84,22804.0,16.1614,16.1705,16.1433,16.1614,22804.0
2017-12-07 15:30:00,17.84,17.91,17.84,17.9,56478.0,16.1614,16.2249,16.1614,16.2158,56478.0
2017-12-07 15:40:00,17.89,17.9,17.82,17.84,62606.0,16.2067,16.2158,16.1433,16.1614,62606.0
2017-12-07 15:50:00,17.83,17.84,17.78,17.8,219565.0,16.1524,16.1614,16.1071,16.1252,219565.0
2017-12-08 09:30:00,17.78,17.82,17.65,17.77,69591.0,16.1071,16.1433,15.9893,16.098,69591.0
2017-12-08 09:40:00,17.78,17.87,17.54,17.65,72797.0,16.1071,16.1886,15.8897,15.9893,72797.0
2017-12-08 09:50:00,17.65,17.76,17.62,17.73,33473.0,15.9893,16.089,15.9621,16.0618,33473.0
2017-12-08 10:00:00,17.71,17.74,17.61,17.73,43070.0,16.0437,16.0709,15.9531,16.0618,43070.0
2017-12-08 10:10:00,17.75,17.79,17.69,17.73,40590.0,16.0799,16.1162,16.0256,16.0618,40590.0
2017-12-08 10:20:00,17.73,17.82,17.69,17.78,98381.0,16.0618,16.1433,16.0256,16.1071,98381.0
2017-12-08 10:30:00,17.78,17.86,17.75,17.82,42141.0,16.1071,16.1796,16.0799,16.1433,42141.0
2017-12-08 10:40:00,17.83,17.88,17.8,17.82,26337.0,16.1524,16.1977,16.1252,16.1433,26337.0
2017-12-08 10:50:00,17.81,17.93,17.8,17.89,21431.0,16.1343,16.243,16.1252,16.2067,21431.0
2017-12-08 11:00:00,17.89,17.94,17.84,17.9,54188.0,16.2067,16.252,16.1614,16.2158,54188.0
2017-12-08 11:10:00,17.9,17.97,17.9,17.93,19452.0,16.2158,16.2792,16.2158,16.243,19452.0
2017-12-08 11:20:00,17.93,17.96,17.87,17.88,45800.0,16.243,16.2702,16.1886,16.1977,45800.0
2017-12-08 11:30:00,17.89,17.93,17.88,17.93,16944.0,16.2067,16.243,16.1977,16.243,16944.0
2017-12-08 11:40:00,17.94,17.98,17.9,17.93,33639.0,16.252,16.2883,16.2158,16.243,33639.0
2017-12-08 11:50:00,17.93,17.96,17.9,17.96,22748.0,16.243,16.2702,16.2158,16.2702,22748.0
2017-12-08 12:00:00,17.96,17.97,17.93,17.94,18535.0,16.2702,16.2792,16.243,16.252,18535.0
2017-12-08 12:10:00,17.95,17.95,17.91,17.94,17648.0,16.2611,16.2611,16.2249,16.252,17648.0
2017-12-08 12:20:00,17.93,17.99,17.93,17.98,28532.0,16.243,16.2973,16.243,16.2883,28532.0
2017-12-08 12:30:00,17.98,18.02,17.95,17.98,33014.0,16.2883,16.3245,16.2611,16.2883,33014.0
2017-12-08 12:40:00,17.98,18.04,17.96,18.04,40362.0,16.2883,16.3426,16.2702,16.3426,40362.0
2017-12-08 12:50:00,18.04,18.07,18.0,18.02,52633.0,16.3426,16.3698,16.3064,16.3245,52633.0
2017-12-08 13:00:00,18.02,18.03,18.0,18.02,16485.0,16.3245,16.3336,16.3064,16.3245,16485.0
2017-12-08 13:10:00,18.01,18.02,17.97,18.01,65793.0,16.3155,16.3245,16.2792,16.3155,65793.0
2017-12-08 13:20:00,18.01,18.06,18.01,18.05,12140.0,16.3155,16.3607,16.3155,16.3517,12140.0
2017-12-08 13:30:00,18.05,18.06,17.94,17.97,53607.0,16.3517,16.3607,16.252,16.2792,53607.0
2017-12-08 13:40:00,17.97,17.97,17.93,17.96,21168.0,16.2792,16.2792,16.243,16.2702,21168.0
2017-12-08 13:50:00,17.95,17.98,17.94,17.98,22369.0,16.2611,16.2883,16.252,16.2883,22369.0
2017-12-08 14:00:00,17.98,18.04,17.96,18.02,139937.0,16.2883,16.3426,16.2702,16.3245,139937.0
2017-12-08 14:10:00,18.01,18.05,17.98,18.03,55758.0,16.3155,16.3517,16.2883,16.3336,55758.0
2017-12-08 14:20:00,18.03,18.08,18.0,18.02,61913.0,16.3336,16.3789,16.3064,16.3245,61913.0
2017-12-08 14:30:00,18.03,18.04,17.95,18.01,84223.0,16.3336,16.3426,16.2611,16.3155,84223.0
2017-12-08 14:40:00,18.0,18.01,17.94,17.99,42316.0,16.3064,16.3155,16.252,16.2973,42316.0
2017-12-08 14:50:00,17.98,18.01,17.97,18.01,30762.0,16.2883,16.3155,16.2792,16.3155,30762.0
2017-12-08 15:00:00,18.01,18.04,17.98,17.98,32406.0,16.3155,16.3426,16.2883,16.2883,32406.0
2017-12-08 15:10:00,17.98,18.0,17.92,17.98,46014.0,16.2883,16.3064,16.2339,16.2883,46014.0
2017-12-08 15:20:00,17.98,18.0,17.95,17.98,52096.0,16.2883,16.3064,16.2611,16.2883,52096.0
2017-12-08 15:30:00,17.98,18.02,17.97,18.0,83607.0,16.2883,16.3245,16.2792,16.3064,83607.0
2017-12-08 15:40:00,17.99,18.02,17.97,18.0,113538.0,16.2973,16.3245,16.2792,16.3064,113538.0
2017-12-08 15:50:00,18.0,18.05,18.0,18.03,206612.0,16.3064,16.3517,16.3064,16.3336,206612.0
2017-12-11 09:30:00,17.95,17.99,17.73,17.76,84003.0,16.2611,16.2973,16.0618,16.089,84003.0
2017-12-11 09:40:00,17.78,17.96,17.76,17.76,33278.0,16.1071,16.2702,16.089,16.089,33278.0
2017-12-11 09:50:00,17.77,17.9,17.76,17.82,38455.0,16.098,16.2158,16.089,16.1433,38455.0
2017-12-11 10:00:00,17.83,17.87,17.7,17.78,72150.0,16.1524,16.1886,16.0346,16.1071,72150.0
2017-12-11 10:10:00,17.77,17.86,17.74,17.75,30366.0,16.098,16.1796,16.0709,16.0799,30366.0
2017-12-11 10:20:00,17.74,17.87,17.73,17.79,53078.0,16.0709,16.1886,16.0618,16.1162,53078.0
2017-12-11 10:30:00,17.8,17.88,17.77,17.86,50312.0,16.1252,16.1977,16.098,16.1796,50312.0
2017-12-11 10:40:00,17.86,17.87,17.8,17.83,27742.0,16.1796,16.1886,16.1252,16.1524,27742.0
2017-12-11 10:50:00,17.83,17.9,17.82,17.84,43930.0,16.1524,16.2158,16.1433,16.1614,43930.0
2017-12-11 11:00:00,17.83,17.89,17.76,17.77,42506.0,16.1524,16.2067,16.089,16.098,42506.0
2017-12-11 11:10:00,17.77,17.82,17.77,17.8,61154.0,16.098,16.1433,16.098,16.1252,61154.0
2017-12-11 11:20:00,17.8,17.83,17.77,17.78,37074.0,16.1252,16.1524,16.098,16.1071,37074.0
2017-12-11 11:30:00,17.78,17.86,17.77,17.86,40323.0,16.1071,16.1796,16.098,16.1796,40323.0
2017-12-11 11:40:00,17.85,17.86,17.78,17.8,42196.0,16.1705,16.1796,16.1071,16.1252,42196.0
2017-12-11 11:50:00,17.8,17.85,17.78,17.85,52956.0,16.1252,16.1705,16.1071,16.1705,52956.0
2017-12-11 12:00:00,17.85,17.87,17.81,17.82,25492.0,16.1705,16.1886,16.1343,16.1433,25492.0
2017-12-11 12:10:00,17.81,17.84,17.81,17.84,16798.0,16.1343,16.1614,16.1343,16.1614,16798.0
2017-12-11 12:20:00,17.84,17.87,17.82,17.83,45932.0,16.1614,16.1886,16.1433,16.1524,45932.0
2017-12-11 12:30:00,17.83,17.85,17.8,17.84,26464.0,16.1524,16.1705,16.1252,16.1614,26464.0
2017-12-11 12:40:00,17.84,17.88,17.82,17.82,24047.0,16.1614,16.1977,16.1433,16.1433,24047.0
2017-12-11 12:50:00,17.82,17.88,17.82,17.88,22238.0,16.1433,16.1977,16.1433,16.1977,22238.0
2017-12-11 13:00:00,17.87,17.87,17.83,17.86,29591.0,16.1886,16.1886,16.1524,16.1796,29591.0
2017-12-11 13:10:00,17.85,17.86,17.82,17.85,17604.0,16.1705,16.1796,16.1433,16.1705,17604.0
2017-12-11 13:20:00,17.85,17.87,17.82,17.83,27223.0,16.1705,16.1886,16.1433,16.1524,27223.0
2017-12-11 13:30:00,17.82,17.84,17.81,17.81,35086.0,16.1433,16.1614,16.1343,16.1343,35086.0
2017-12-11 13:40:00,17.82,17.83,17.8,17.82,21808.0,16.1433,16.1524,16.1252,16.1433,21808.0
2017-12-11 13:50:00,17.82,17.83,17.81,17.82,18514.0,16.1433,16.1524,16.1343,16.1433,18514.0
2017-12-11 14:00:00,17.82,17.84,17.82,17.83,28127.0,16.1433,16.1614,16.1433,16.1524,28127.0
2017-12-11 14:10:00,17.83,17.86,17.82,17.85,24016.0,16.1524,16.1796,16.1433,16.1705,24016.0
2017-12-11 14:20:00,17.86,17.87,17.83,17.83,19268.0,16.1796,16.1886,16.1524,16.1524,19268.0
2017-12-11 14:30:00,17.83,17.85,17.81,17.84,33955.0,16.1524,16.1705,16.1343,16.1614,33955.0
2017-12-11 14:40:00,17.84,17.87,17.84,17.85,35966.0,16.1614,16.1886,16.1614,16.1705,35966.0
2017-12-11 14:50:00,17.85,17.86,17.8,17.84,46324.0,16.1705,16.1796,16.1252,16.1614,46324.0
2017-12-11 15:00:00,17.84,17.93,17.83,17.91,46217.0,16.1614,16.243,16.1524,16.2249,46217.0
2017-12-11 15:10:00,17.91,18.0,17.91,17.99,70778.0,16.2249,16.3064,16.2249,16.2973,70778.0
2017-12-11 15:20:00,17.98,17.99,17.91,17.94,102206.0,16.2883,16.2973,16.2249,16.252,102206.0
2017-12-11 15:30:00,17.94,17.96,17.89,17.94,110158.0,16.252,16.2702,16.2067,16.252,110158.0
2017-12-11 15:40:00,17.94,17.96,17.91,17.95,130005.0,16.252,16.2702,16.2249,16.2611,130005.0
2017-12-11 15:50:00,17.95,17.96,17.89,17.92,203044.0,16.2611,16.2702,16.2067,16.2339,203044.0
2017-12-12 09:30:00,17.95,18.14,17.94,18.09,97478.0,16.2611,16.4332,16.252,16.3879,97478.0
2017-12-12 09:40:00,18.1,18.1,17.8,17.82,44278.0,16.397,16.397,16.1252,16.1433,44278.0
2017-12-12 09:50:00,17.83,17.87,17.71,17.83,60513.0,16.1524,16.1886,16.0437,16.1524,60513.0
2017-12-12 10:00:00,17.83,17.91,17.82,17.86,17868.0,16.1524,16.2249,16.1433,16.1796,17868.0
2017-12-12 10:10:00,17.83,17.89,17.83,17.88,20104.0,16.1524,16.2067,16.1524,16.1977,20104.0
2017-12-12 10:20:00,17.88,17.95,17.87,17.94,20920.0,16.1977,16.2611,16.1886,16.252,20920.0
2017-12-12 10:30:00,17.94,17.95,17.87,17.89,21838.0,16.252,16.2611,16.1886,16.2067,21838.0
2017-12-12 10:40:00,17.89,17.93,17.88,17.91,18728.0,16.2067,16.243,16.1977,16.2249,18728.0
2017-12-12 10:50:00,17.91,17.92,17.82,17.9,33739.0,16.2249,16.2339,16.1433,16.2158,33739.0
2017-12-12 11:00:00,17.9,17.91,17.8,17.8,21263.0,16.2158,16.2249,16.1252,16.1252,21263.0
2017-12-12 11:10:00,17.81,17.92,17.81,17.88,25590.0,16.1343,16.2339,16.1343,16.1977,25590.0
2017-12-12 11:20:00,17.88,17.89,17.77,17.8,18961.0,16.1977,16.2067,16.098,16.1252,18961.0
2017-12-12 11:30:00,17.79,17.85,17.79,17.8,22040.0,16.1162,16.1705,16.1162,16.1252,22040.0
2017-12-12 11:40:00,17.79,17.88,17.79,17.85,14504.0,16.1162,16.1977,16.1162,16.1705,14504.0
2017-12-12 11:50:00,17.85,17.86,17.82,17.82,15978.0,16.1705,16.1796,16.1433,16.1433,15978.0
2017-12-12 12:00:00,17.81,17.87,17.77,17.83,21980.0,16.1343,16.1886,16.098,16.1524,21980.0
2017-12-12 12:10:00,17.83,17.86,17.79,17.86,17838.0,16.1524,16.1796,16.1162,16.1796,17838.0
2017-12-12 12:20:00,17.86,17.88,17.82,17.83,21413.0,16.1796,16.1977,16.1433,16.1524,21413.0
2017-12-12 12:30:00,17.84,17.86,17.83,17.85,19722.0,16.1614,16.1796,16.1524,16.1705,19722.0
2017-12-12 12:40:00,17.84,17.84,17.79,17.83,35690.0,16.1614,16.1614,16.1162,16.1524,35690.0
2017-12-12 12:50:00,17.83,17.91,17.82,17.89,19060.0,16.1524,16.2249,16.1433,16.2067,19060.0
2017-12-12 13:00:00,17.89,17.96,17.88,17.95,24075.0,16.2067,16.2702,16.1977,16.2611,24075.0
2017-12-12 13:10:00,17.94,17.95,17.88,17.92,30289.0,16.252,16.2611,16.1977,16.2339,30289.0
2017-12-12 13:20:00,17.9,17.92,17.88,17.89,9367.0,16.2158,16.2339,16.1977,16.2067,9367.0
2017-12-12 13:30:00,17.9,17.9,17.85,17.89,19633.0,16.2158,16.2158,16.1705,16.2067,19633.0
2017-12-12 13:40:00,17.88,17.96,17.88,17.96,23396.0,16.1977,16.2702,16.1977,16.2702,23396.0
2017-12-12 13:50:00,17.96,17.98,17.9,17.9,38825.0,16.2702,16.2883,16.2158,16.2158,38825.0
2017-12-12 14:00:00,17.91,17.96,17.91,17.94,19635.0,16.2249,16.2702,16.2249,16.252,19635.0
2017-12-12 14:10:00,17.94,17.95,17.91,17.95,21530.0,16.252,16.2611,16.2249,16.2611,21530.0
2017-12-12 14:20:00,17.94,17.94,17.84,17.87,27906.0,16.252,16.252,16.1614,16.1886,27906.0
2017-12-12 14:30:00,17.87,17.9,17.85,17.85,22509.0,16.1886,16.2158,16.1705,16.1705,22509.0
2017-12-12 14:40:00,17.85,17.87,17.81,17.83,24694.0,16.1705,16.1886,16.1343,16.1524,24694.0
2017-12-12 14:50:00,17.82,17.83,17.76,17.79,29525.0,16.1433,16.1524,16.089,16.1162,29525.0
2017-12-12 15:00:00,17.78,17.78,17.72,17.72,36788.0,16.1071,16.1071,16.0527,16.0527,36788.0
2017-12-12 15:10:00,17.72,17.74,17.64,17.69,63637.0,16.0527,16.0709,15.9803,16.0256,63637.0
2017-12-12 15:20:00,17.7,17.73,17.62,17.63,47262.0,16.0346,16.0618,15.9621,15.9712,47262.0
2017-12-12 15:30:00,17.63,17.64,17.53,17.57,171614.0,15.9712,15.9803,15.8806,15.9169,171614.0
2017-12-12 15:40:00,17.56,17.56,17.5,17.53,128318.0,15.9078,15.9078,15.8534,15.8806,128318.0
2017-12-12 15:50:00,17.53,17.53,17.44,17.45,243099.0,15.8806,15.8806,15.7991,15.8081,243099.0
2017-12-13 09:30:00,17.47,17.7,17.47,17.7,31569.0,15.8263,16.0346,15.8263,16.0346,31569.0
2017-12-13 09:40:00,17.7,17.75,17.61,17.66,30054.0,16.0346,16.0799,15.9531,15.9984,30054.0
2017-12-13 09:50:00,17.66,17.72,17.62,17.69,20252.0,15.9984,16.0527,15.9621,16.0256,20252.0
2017-12-13 10:00:00,17.71,17.72,17.61,17.64,52378.0,16.0437,16.0527,15.9531,15.9803,52378.0
2017-12-13 10:10:00,17.66,17.66,17.57,17.65,14388.0,15.9984,15.9984,15.9169,15.9893,14388.0
2017-12-13 10:20:00,17.65,17.68,17.6,17.65,22203.0,15.9893,16.0165,15.944,15.9893,22203.0
2017-12-13 10:30:00,17.68,17.71,17.63,17.66,19856.0,16.0165,16.0437,15.9712,15.9984,19856.0
2017-12-13 10:40:00,17.65,17.71,17.62,17.63,11570.0,15.9893,16.0437,15.9621,15.9712,11570.0
2017-12-13 10:50:00,17.64,17.64,17.54,17.55,15920.0,15.9803,15.9803,15.8897,15.8987,15920.0
2017-12-13 11:00:00,17.55,17.57,17.48,17.54,27555.0,15.8987,15.9169,15.8353,15.8897,27555.0
2017-12-13 11:10:00,17.53,17.61,17.53,17.56,54690.0,15.8806,15.9531,15.8806,15.9078,54690.0
2017-12-13 11:20:00,17.57,17.64,17.57,17.61,21832.0,15.9169,15.9803,15.9169,15.9531,21832.0
2017-12-13 11:30:00,17.61,17.69,17.61,17.68,32895.0,15.9531,16.0256,15.9531,16.0165,32895.0
2017-12-13 11:40:00,17.68,17.69,17.6,17.67,80199.0,16.0165,16.0256,15.944,16.0074,80199.0
2017-12-13 11:50:00,17.67,17.77,17.64,17.77,29186.0,16.0074,16.098,15.9803,16.098,29186.0
2017-12-13 12:00:00,17.76,17.79,17.7,17.7,48779.0,16.089,16.1162,16.0346,16.0346,48779.0
2017-12-13 12:10:00,17.7,17.73,17.63,17.69,37577.0,16.0346,16.0618,15.9712,16.0256,37577.0
2017-12-13 12:20:00,17.7,17.78,17.7,17.77,20963.0,16.0346,16.1071,16.0346,16.098,20963.0
2017-12-13 12:30:00,17.77,17.78,17.71,17.71,18462.0,16.098,16.1071,16.0437,16.0437,18462.0
2017-12-13 12:40:00,17.71,17.78,17.71,17.76,21418.0,16.0437,16.1071,16.0437,16.089,21418.0
2017-12-13 12:50:00,17.75,17.78,17.7,17.71,15500.0,16.0799,16.1071,16.0346,16.0437,15500.0
2017-12-13 13:00:00,17.71,17.73,17.67,17.73,15500.0,16.0437,16.0618,16.0074,16.0618,15500.0
2017-12-13 13:10:00,17.73,17.73,17.68,17.68,14329.0,16.0618,16.0618,16.0165,16.0165,14329.0
2017-12-13 13:20:00,17.68,17.73,17.67,17.73,8139.0,16.0165,16.0618,16.0074,16.0618,8139.0
2017-12-13 13:30:00,17.74,17.74,17.68,17.73,19956.0,16.0709,16.0709,16.0165,16.0618,19956.0
2017-12-13 13:40:00,17.73,17.76,17.65,17.75,44900.0,16.0618,16.089,15.9893,16.0799,44900.0
2017-12-13 13:50:00,17.75,17.78,17.7,17.78,13923.0,16.0799,16.1071,16.0346,16.1071,13923.0
2017-12-13 14:00:00,17.79,17.9,17.72,17.77,52180.0,16.1162,16.2158,16.0527,16.098,52180.0
2017-12-13 14:10:00,17.77,17.81,17.75,17.8,16553.0,16.098,16.1343,16.0799,16.1252,16553.0
2017-12-13 14:20:00,17.8,17.81,17.78,17.8,11600.0,16.1252,16.1343,16.1071,16.1252,11600.0
2017-12-13 14:30:00,17.79,17.82,17.78,17.82,15949.0,16.1162,16.1433,16.1071,16.1433,15949.0
2017-12-13 14:40:00,17.81,17.81,17.76,17.8,17357.0,16.1343,16.1343,16.089,16.1252,17357.0
2017-12-13 14:50:00,17.8,17.82,17.78,17.81,22083.0,16.1252,16.1433,16.1071,16.1343,22083.0
2017-12-13 15:00:00,17.81,17.82,17.73,17.78,22956.0,16.1343,16.1433,16.0618,16.1071,22956.0
2017-12-13 15:10:00,17.78,17.81,17.77,17.78,13822.0,16.1071,16.1343,16.098,16.1071,13822.0
2017-12-13 15:20:00,17.79,17.79,17.76,17.77,33845.0,16.1162,16.1162,16.089,16.098,33845.0
2017-12-13 15:30:00,17.77,17.78,17.75,17.77,35899.0,16.098,16.1071,16.0799,16.098,35899.0
2017-12-13 15:40:00,17.76,17.78,17.75,17.76,67166.0,16.089,16.1071,16.0799,16.089,67166.0
2017-12-13 15:50:00,17.75,17.75,17.64,17.66,267049.0,16.0799,16.0799,15.9803,15.9984,267049.0
2017-12-14 09:30:00,17.69,17.93,17.67,17.87,29064.0,16.0256,16.243,16.0074,16.1886,29064.0
2017-12-14 09:40:00,17.84,17.85,17.72,17.75,59634.0,16.1614,16.1705,16.0527,16.0799,59634.0
2017-12-14 09:50:00,17.75,17.82,17.7,17.77,27797.0,16.0799,16.1433,16.0346,16.098,27797.0
2017-12-14 10:00:00,17.76,17.78,17.63,17.63,29450.0,16.089,16.1071,15.9712,15.9712,29450.0
2017-12-14 10:10:00,17.62,17.62,17.53,17.55,71652.0,15.9621,15.9621,15.8806,15.8987,71652.0
2017-12-14 10:20:00,17.55,17.57,17.46,17.56,70292.0,15.8987,15.9169,15.8172,15.9078,70292.0
2017-12-14 10:30:00,17.58,17.61,17.51,17.51,61458.0,15.9259,15.9531,15.8625,15.8625,61458.0
2017-12-14 10:40:00,17.52,17.61,17.51,17.61,35157.0,15.8716,15.9531,15.8625,15.9531,35157.0
2017-12-14 10:50:00,17.6,17.61,17.51,17.51,34865.0,15.944,15.9531,15.8625,15.8625,34865.0
2017-12-14 11:00:00,17.51,17.52,17.22,17.23,153446.0,15.8625,15.8716,15.5998,15.6088,153446.0
2017-12-14 11:10:00,17.24,17.37,17.19,17.21,120300.0,15.6179,15.7357,15.5726,15.5907,120300.0
2017-12-14 11:20:00,17.22,17.3,17.15,17.23,84230.0,15.5998,15.6723,15.5364,15.6088,84230.0
2017-12-14 11:30:00,17.24,17.29,17.08,17.25,42628.0,15.6179,15.6632,15.473,15.627,42628.0
2017-12-14 11:40:00,17.26,17.28,17.2,17.27,12200.0,15.636,15.6541,15.5817,15.6451,12200.0
2017-12-14 11:50:00,17.26,17.3,17.24,17.29,12271.0,15.636,15.6723,15.6179,15.6632,12271.0
2017-12-14 12:00:00,17.3,17.34,17.29,17.3,14640.0,15.6723,15.7085,15.6632,15.6723,14640.0
2017-12-14 12:10:00,17.31,17.31,17.2,17.26,42360.0,15.6813,15.6813,15.5817,15.636,42360.0
2017-12-14 12:20:00,17.26,17.32,17.26,17.29,15100.0,15.636,15.6904,15.636,15.6632,15100.0
2017-12-14 12:30:00,17.28,17.35,17.28,17.31,25859.0,15.6541,15.7176,15.6541,15.6813,25859.0
2017-12-14 12:40:00,17.32,17.37,17.32,17.37,15156.0,15.6904,15.7357,15.6904,15.7357,15156.0
2017-12-14 12:50:00,17.37,17.42,17.3,17.3,25132.0,15.7357,15.781,15.6723,15.6723,25132.0
2017-12-14 13:00:00,17.31,17.33,17.29,17.3,10305.0,15.6813,15.6994,15.6632,15.6723,10305.0
2017-12-14 13:10:00,17.31,17.31,17.24,17.25,21652.0,15.6813,15.6813,15.6179,15.627,21652.0
2017-12-14 13:20:00,17.25,17.27,17.21,17.26,18497.0,15.627,15.6451,15.5907,15.636,18497.0
2017-12-14 13:30:00,17.26,17.26,17.16,17.16,25856.0,15.636,15.636,15.5454,15.5454,25856.0
2017-12-14 13:40:00,17.16,17.19,17.11,17.12,55422.0,15.5454,15.5726,15.5001,15.5092,55422.0
2017-12-14 13:50:00,17.12,17.14,17.04,17.04,51856.0,15.5092,15.5273,15.4367,15.4367,51856.0
2017-12-14 14:00:00,17.03,17.05,16.95,16.99,65110.0,15.4277,15.4458,15.3552,15.3914,65110.0
2017-12-14 14:10:00,16.99,17.0,16.93,16.98,47059.0,15.3914,15.4005,15.3371,15.3824,47059.0
2017-12-14 14:20:00,16.98,16.98,16.76,16.8,97655.0,15.3824,15.3824,15.1831,15.2193,97655.0
2017-12-14 14:30:00,16.79,16.94,16.79,16.88,61987.0,15.2102,15.3461,15.2102,15.2918,61987.0
2017-12-14 14:40:00,16.88,16.98,16.85,16.96,71494.0,15.2918,15.3824,15.2646,15.3642,71494.0
2017-12-14 14:50:00,16.96,17.02,16.96,16.98,68590.0,15.3642,15.4186,15.3642,15.3824,68590.0
2017-12-14 15:00:00,16.99,17.05,16.97,17.03,48322.0,15.3914,15.4458,15.3733,15.4277,48322.0
2017-12-14 15:10:00,17.03,17.04,16.97,16.98,31613.0,15.4277,15.4367,15.3733,15.3824,31613.0
2017-12-14 15:20:00,16.98,17.01,16.97,16.99,34580.0,15.3824,15.4095,15.3733,15.3914,34580.0
2017-12-14 15:30:00,16.99,17.09,16.99,17.07,84451.0,15.3914,15.482,15.3914,15.4639,84451.0
2017-12-14 15:40:00,17.07,17.08,16.96,17.0,164870.0,15.4639,15.473,15.3642,15.4005,164870.0
2017-12-14 15:50:00,16.99,17.02,16.96,16.99,231424.0,15.3914,15.4186,15.3642,15.3914,231424.0
2017-12-15 09:30:00,17.01,17.33,17.01,17.19,165890.0,15.4095,15.6994,15.4095,15.5726,165890.0
2017-12-15 09:40:00,17.16,17.22,17.07,17.19,29440.0,15.5454,15.5998,15.4639,15.5726,29440.0
2017-12-15 09:50:00,17.18,17.25,17.07,17.11,40137.0,15.5635,15.627,15.4639,15.5001,40137.0
2017-12-15 10:00:00,17.11,17.15,16.92,16.92,46058.0,15.5001,15.5364,15.328,15.328,46058.0
2017-12-15 10:10:00,16.93,17.04,16.89,16.94,174208.0,15.3371,15.4367,15.3008,15.3461,174208.0
2017-12-15 10:20:00,16.95,17.01,16.93,16.98,98360.0,15.3552,15.4095,15.3371,15.3824,98360.0
2017-12-15 10:30:00,16.98,16.99,16.87,16.89,69417.0,15.3824,15.3914,15.2827,15.3008,69417.0
2017-12-15 10:40:00,16.89,16.92,16.84,16.84,56427.0,15.3008,15.328,15.2555,15.2555,56427.0
2017-12-15 10:50:00,16.84,16.93,16.84,16.9,40702.0,15.2555,15.3371,15.2555,15.3099,40702.0
2017-12-15 11:00:00,16.89,16.95,16.79,16.95,75701.0,15.3008,15.3552,15.2102,15.3552,75701.0
2017-12-15 11:10:00,16.94,17.01,16.9,16.97,106917.0,15.3461,15.4095,15.3099,15.3733,106917.0
2017-12-15 11:20:00,16.97,17.02,16.92,16.99,93597.0,15.3733,15.4186,15.328,15.3914,93597.0
2017-12-15 11:30:00,17.0,17.08,16.98,17.01,63500.0,15.4005,15.473,15.3824,15.4095,63500.0
2017-12-15 11:40:00,17.01,17.04,16.94,16.98,73738.0,15.4095,15.4367,15.3461,15.3824,73738.0
2017-12-15 11:50:00,16.99,17.01,16.97,16.99,29232.0,15.3914,15.4095,15.3733,15.3914,29232.0
2017-12-15 12:00:00,16.99,17.01,16.98,17.0,24102.0,15.3914,15.4095,15.3824,15.4005,24102.0
2017-12-15 12:10:00,17.0,17.02,16.94,16.95,61541.0,15.4005,15.4186,15.3461,15.3552,61541.0
2017-12-15 12:20:00,16.94,16.94,16.87,16.87,31571.0,15.3461,15.3461,15.2827,15.2827,31571.0
2017-12-15 12:30:00,16.87,16.91,16.84,16.91,23987.0,15.2827,15.319,15.2555,15.319,23987.0
2017-12-15 12:40:00,16.92,16.96,16.92,16.96,10410.0,15.328,15.3642,15.328,15.3642,10410.0
2017-12-15 12:50:00,16.96,16.99,16.94,16.98,24374.0,15.3642,15.3914,15.3461,15.3824,24374.0
2017-12-15 13:00:00,16.98,17.03,16.98,17.0,15582.0,15.3824,15.4277,15.3824,15.4005,15582.0
2017-12-15 13:10:00,16.99,17.0,16.96,16.96,17984.0,15.3914,15.4005,15.3642,15.3642,17984.0
2017-12-15 13:20:00,16.96,17.01,16.96,16.98,22738.0,15.3642,15.4095,15.3642,15.3824,22738.0
2017-12-15 13:30:00,16.99,16.99,16.95,16.95,49356.0,15.3914,15.3914,15.3552,15.3552,49356.0
2017-12-15 13:40:00,16.95,16.96,16.94,16.95,16122.0,15.3552,15.3642,15.3461,15.3552,16122.0
2017-12-15 13:50:00,16.94,16.95,16.92,16.94,34883.0,15.3461,15.3552,15.328,15.3461,34883.0
2017-12-15 14:00:00,16.93,16.93,16.88,16.9,48265.0,15.3371,15.3371,15.2918,15.3099,48265.0
2017-12-15 14:10:00,16.9,16.96,16.9,16.93,27155.0,15.3099,15.3642,15.3099,15.3371,27155.0
2017-12-15 14:20:00,16.92,16.96,16.91,16.93,31729.0,15.328,15.3642,15.319,15.3371,31729.0
2017-12-15 14:30:00,16.94,16.96,16.9,16.96,37846.0,15.3461,15.3642,15.3099,15.3642,37846.0
2017-12-15 14:40:00,16.97,16.98,16.94,16.97,27048.0,15.3733,15.3824,15.3461,15.3733,27048.0
2017-12-15 14:50:00,16.96,16.99,16.95,16.96,29541.0,15.3642,15.3914,15.3552,15.3642,29541.0
2017-12-15 15:00:00,16.96,16.97,16.89,16.95,63728.0,15.3642,15.3733,15.3008,15.3552,63728.0
2017-12-15 15:10:00,16.96,17.0,16.95,16.96,84749.0,15.3642,15.4005,15.3552,15.3642,84749.0
2017-12-15 15:20:00,16.96,16.97,16.88,16.88,69447.0,15.3642,15.3733,15.2918,15.2918,69447.0
2017-12-15 15:30:00,16.89,16.9,16.78,16.8,211651.0,15.3008,15.3099,15.2012,15.2193,211651.0
2017-12-15 15:40:00,16.8,16.81,16.71,16.75,217492.0,15.2193,15.2284,15.1378,15.174,217492.0
2017-12-15 15:50:00,16.75,16.78,16.69,16.71,387207.0,15.174,15.2012,15.1197,15.1378,387207.0
2017-12-18 09:30:00,16.8,17.44,16.8,17.42,197484.0,15.2193,15.7991,15.2193,15.781,197484.0
2017-12-18 09:40:00,17.41,17.62,17.39,17.59,141728.0,15.7719,15.9621,15.7538,15.935,141728.0
2017-12-18 09:50:00,17.59,17.79,17.55,17.78,92994.0,15.935,16.1162,15.8987,16.1071,92994.0
2017-12-18 10:00:00,17.8,17.99,17.8,17.86,141503.0,16.1252,16.2973,16.1252,16.1796,141503.0
2017-12-18 10:10:00,17.87,17.95,17.77,17.87,135572.0,16.1886,16.2611,16.098,16.1886,135572.0
2017-12-18 10:20:00,17.87,17.87,17.69,17.77,84967.0,16.1886,16.1886,16.0256,16.098,84967.0
2017-12-18 10:30:00,17.77,17.81,17.7,17.72,42582.0,16.098,16.1343,16.0346,16.0527,42582.0
2017-12-18 10:40:00,17.72,17.77,17.57,17.59,101308.0,16.0527,16.098,15.9169,15.935,101308.0
2017-12-18 10:50:00,17.59,17.73,17.59,17.65,48292.0,15.935,16.0618,15.935,15.9893,48292.0
2017-12-18 11:00:00,17.65,17.71,17.61,17.68,41294.0,15.9893,16.0437,15.9531,16.0165,41294.0
2017-12-18 11:10:00,17.69,17.72,17.56,17.6,73972.0,16.0256,16.0527,15.9078,15.944,73972.0
2017-12-18 11:20:00,17.61,17.61,17.52,17.58,59374.0,15.9531,15.9531,15.8716,15.9259,59374.0
2017-12-18 11:30:00,17.59,17.67,17.58,17.64,31961.0,15.935,16.0074,15.9259,15.9803,31961.0
2017-12-18 11:40:00,17.64,17.64,17.58,17.6,23815.0,15.9803,15.9803,15.9259,15.944,23815.0
2017-12-18 11:50:00,17.59,17.67,17.59,17.64,26924.0,15.935,16.0074,15.935,15.9803,26924.0
2017-12-18 12:00:00,17.64,17.72,17.62,17.71,31432.0,15.9803,16.0527,15.9621,16.0437,31432.0
2017-12-18 12:10:00,17.7,17.74,17.68,17.69,25452.0,16.0346,16.0709,16.0165,16.0256,25452.0
2017-12-18 12:20:00,17.7,17.76,17.69,17.7,21399.0,16.0346,16.089,16.0256,16.0346,21399.0
2017-12-18 12:30:00,17.7,17.7,17.64,17.64,16869.0,16.0346,16.0346,15.9803,15.9803,16869.0
2017-12-18 12:40:00,17.64,17.71,17.64,17.7,16250.0,15.9803,16.0437,15.9803,16.0346,16250.0
2017-12-18 12:50:00,17.69,17.7,17.65,17.68,12757.0,16.0256,16.0346,15.9893,16.0165,12757.0
2017-12-18 13:00:00,17.67,17.67,17.64,17.66,17691.0,16.0074,16.0074,15.9803,15.9984,17691.0
2017-12-18 13:10:00,17.67,17.69,17.65,17.68,14402.0,16.0074,16.0256,15.9893,16.0165,14402.0
2017-12-18 13:20:00,17.69,17.79,17.68,17.78,41706.0,16.0256,16.1162,16.0165,16.1071,41706.0
2017-12-18 13:30:00,17.78,17.78,17.72,17.74,26595.0,16.1071,16.1071,16.0527,16.0709,26595.0
2017-12-18 13:40:00,17.75,17.78,17.75,17.78,18369.0,16.0799,16.1071,16.0799,16.1071,18369.0
2017-12-18 13:50:00,17.78,17.86,17.77,17.78,44602.0,16.1071,16.1796,16.098,16.1071,44602.0
2017-12-18 14:00:00,17.79,17.87,17.79,17.83,30408.0,16.1162,16.1886,16.1162,16.1524,30408.0
2017-12-18 14:10:00,17.83,17.85,17.78,17.8,24640.0,16.1524,16.1705,16.1071,16.1252,24640.0
2017-12-18 14:20:00,17.8,17.87,17.79,17.86,36321.0,16.1252,16.1886,16.1162,16.1796,36321.0
2017-12-18 14:30:00,17.86,17.89,17.84,17.88,47184.0,16.1796,16.2067,16.1614,16.1977,47184.0
2017-12-18 14:40:00,17.89,17.9,17.83,17.88,37026.0,16.2067,16.2158,16.1524,16.1977,37026.0
2017-12-18 14:50:00,17.87,17.95,17.86,17.94,39301.0,16.1886,16.2611,16.1796,16.252,39301.0
2017-12-18 15:00:00,17.95,17.96,17.91,17.95,49085.0,16.2611,16.2702,16.2249,16.2611,49085.0
2017-12-18 15:10:00,17.95,17.97,17.92,17.95,34999.0,16.2611,16.2792,16.2339,16.2611,34999.0
2017-12-18 15:20:00,17.95,17.97,17.89,17.89,59533.0,16.2611,16.2792,16.2067,16.2067,59533.0
2017-12-18 15:30:00,17.89,17.91,17.84,17.85,95955.0,16.2067,16.2249,16.1614,16.1705,95955.0
2017-12-18 15:40:00,17.86,17.92,17.85,17.9,106794.0,16.1796,16.2339,16.1705,16.2158,106794.0
2017-12-18 15:50:00,17.89,17.9,17.79,17.83,367588.0,16.2067,16.2158,16.1162,16.1524,367588.0
2017-12-19 09:30:00,17.74,17.94,17.65,17.9,75762.0,16.0709,16.252,15.9893,16.2158,75762.0
2017-12-19 09:40:00,17.91,17.92,17.72,17.73,45604.0,16.2249,16.2339,16.0527,16.0618,45604.0
2017-12-19 09:50:00,17.74,17.77,17.58,17.64,49607.0,16.0709,16.098,15.9259,15.9803,49607.0
2017-12-19 10:00:00,17.63,17.65,17.48,17.64,37245.0,15.9712,15.9893,15.8353,15.9803,37245.0
2017-12-19 10:10:00,17.65,17.7,17.62,17.66,21631.0,15.9893,16.0346,15.9621,15.9984,21631.0
2017-12-19 10:20:00,17.68,17.72,17.63,17.63,31006.0,16.0165,16.0527,15.9712,15.9712,31006.0
2017-12-19 10:30:00,17.63,17.74,17.62,17.74,45982.0,15.9712,16.0709,15.9621,16.0709,45982.0
2017-12-19 10:40:00,17.75,17.78,17.73,17.76,16133.0,16.0799,16.1071,16.0618,16.089,16133.0
2017-12-19 10:50:00,17.75,17.82,17.75,17.8,32892.0,16.0799,16.1433,16.0799,16.1252,32892.0
2017-12-19 11:00:00,17.81,17.85,17.74,17.85,16761.0,16.1343,16.1705,16.0709,16.1705,16761.0
2017-12-19 11:10:00,17.85,17.86,17.77,17.85,20892.0,16.1705,16.1796,16.098,16.1705,20892.0
2017-12-19 11:20:00,17.85,17.88,17.79,17.85,27850.0,16.1705,16.1977,16.1162,16.1705,27850.0
2017-12-19 11:30:00,17.84,17.84,17.78,17.78,14187.0,16.1614,16.1614,16.1071,16.1071,14187.0
2017-12-19 11:40:00,17.78,17.78,17.69,17.72,17909.0,16.1071,16.1071,16.0256,16.0527,17909.0
2017-12-19 11:50:00,17.72,17.74,17.66,17.71,49416.0,16.0527,16.0709,15.9984,16.0437,49416.0
2017-12-19 12:00:00,17.71,17.72,17.65,17.68,35974.0,16.0437,16.0527,15.9893,16.0165,35974.0
2017-12-19 12:10:00,17.69,17.77,17.68,17.77,16515.0,16.0256,16.098,16.0165,16.098,16515.0
2017-12-19 12:20:00,17.77,17.79,17.74,17.76,11144.0,16.098,16.1162,16.0709,16.089,11144.0
2017-12-19 12:30:00,17.76,17.8,17.71,17.79,12250.0,16.089,16.1252,16.0437,16.1162,12250.0
2017-12-19 12:40:00,17.79,17.79,17.72,17.74,8600.0,16.1162,16.1162,16.0527,16.0709,8600.0
2017-12-19 12:50:00,17.74,17.77,17.73,17.76,13623.0,16.0709,16.098,16.0618,16.089,13623.0
2017-12-19 13:00:00,17.76,17.77,17.73,17.74,10901.0,16.089,16.098,16.0618,16.0709,10901.0
2017-12-19 13:10:00,17.73,17.78,17.73,17.78,4816.0,16.0618,16.1071,16.0618,16.1071,4816.0
2017-12-19 13:20:00,17.78,17.79,17.75,17.75,17735.0,16.1071,16.1162,16.0799,16.0799,17735.0
2017-12-19 13:30:00,17.75,17.75,17.71,17.72,6028.0,16.0799,16.0799,16.0437,16.0527,6028.0
2017-12-19 13:40:00,17.71,17.73,17.7,17.71,20633.0,16.0437,16.0618,16.0346,16.0437,20633.0
2017-12-19 13:50:00,17.7,17.73,17.68,17.73,19904.0,16.0346,16.0618,16.0165,16.0618,19904.0
2017-12-19 14:00:00,17.73,17.77,17.72,17.75,16597.0,16.0618,16.098,16.0527,16.0799,16597.0
2017-12-19 14:10:00,17.75,17.76,17.71,17.73,18640.0,16.0799,16.089,16.0437,16.0618,18640.0
2017-12-19 14:20:00,17.73,17.74,17.71,17.71,11144.0,16.0618,16.0709,16.0437,16.0437,11144.0
2017-12-19 14:30:00,17.7,17.72,17.68,17.7,21956.0,16.0346,16.0527,16.0165,16.0346,21956.0
2017-12-19 14:40:00,17.7,17.76,17.69,17.7,60386.0,16.0346,16.089,16.0256,16.0346,60386.0
2017-12-19 14:50:00,17.71,17.78,17.69,17.78,31855.0,16.0437,16.1071,16.0256,16.1071,31855.0
2017-12-19 15:00:00,17.78,17.81,17.67,17.7,75742.0,16.1071,16.1343,16.0074,16.0346,75742.0
2017-12-19 15:10:00,17.71,17.72,17.7,17.7,15815.0,16.0437,16.0527,16.0346,16.0346,15815.0
2017-12-19 15:20:00,17.71,17.75,17.7,17.72,28139.0,16.0437,16.0799,16.0346,16.0527,28139.0
2017-12-19 15:30:00,17.73,17.77,17.71,17.76,28448.0,16.0618,16.098,16.0437,16.089,28448.0
2017-12-19 15:40:00,17.76,17.82,17.76,17.77,115664.0,16.089,16.1433,16.089,16.098,115664.0
2017-12-19 15:50:00,17.77,17.79,17.76,17.77,116116.0,16.098,16.1162,16.089,16.098,116116.0
2017-12-20 09:30:00,17.86,18.08,17.8,17.81,78255.0,16.1796,16.3789,16.1252,16.1343,78255.0
2017-12-20 09:40:00,17.79,17.86,17.72,17.82,37673.0,16.1162,16.1796,16.0527,16.1433,37673.0
2017-12-20 09:50:00,17.84,17.87,17.8,17.85,10701.0,16.1614,16.1886,16.1252,16.1705,10701.0
2017-12-20 10:00:00,17.86,17.89,17.8,17.83,8492.0,16.1796,16.2067,16.1252,16.1524,8492.0
2017-12-20 10:10:00,17.84,17.87,17.81,17.83,8765.0,16.1614,16.1886,16.1343,16.1524,8765.0
2017-12-20 10:20:00,17.84,17.84,17.79,17.79,9609.0,16.1614,16.1614,16.1162,16.1162,9609.0
2017-12-20 10:30:00,17.8,17.85,17.78,17.83,12421.0,16.1252,16.1705,16.1071,16.1524,12421.0
2017-12-20 10:40:00,17.86,17.87,17.82,17.87,13439.0,16.1796,16.1886,16.1433,16.1886,13439.0
2017-12-20 10:50:00,17.86,17.95,17.86,17.93,16074.0,16.1796,16.2611,16.1796,16.243,16074.0
2017-12-20 11:00:00,17.93,17.94,17.87,17.91,26700.0,16.243,16.252,16.1886,16.2249,26700.0
2017-12-20 11:10:00,17.89,17.92,17.88,17.92,12464.0,16.2067,16.2339,16.1977,16.2339,12464.0
2017-12-20 11:20:00,17.92,17.98,17.92,17.93,17677.0,16.2339,16.2883,16.2339,16.243,17677.0
2017-12-20 11:30:00,17.95,17.99,17.94,17.98,13408.0,16.2611,16.2973,16.252,16.2883,13408.0
2017-12-20 11:40:00,17.98,17.98,17.93,17.95,11000.0,16.2883,16.2883,16.243,16.2611,11000.0
2017-12-20 11:50:00,17.94,17.95,17.92,17.94,10114.0,16.252,16.2611,16.2339,16.252,10114.0
2017-12-20 12:00:00,17.94,17.97,17.94,17.96,10208.0,16.252,16.2792,16.252,16.2702,10208.0
2017-12-20 12:10:00,17.96,17.97,17.95,17.97,2704.0,16.2702,16.2792,16.2611,16.2792,2704.0
2017-12-20 12:20:00,17.96,18.0,17.94,17.95,24905.0,16.2702,16.3064,16.252,16.2611,24905.0
2017-12-20 12:30:00,17.94,17.96,17.93,17.94,13877.0,16.252,16.2702,16.243,16.252,13877.0
2017-12-20 12:40:00,17.94,17.99,17.93,17.98,6550.0,16.252,16.2973,16.243,16.2883,6550.0
2017-12-20 12:50:00,17.99,17.99,17.95,17.98,6447.0,16.2973,16.2973,16.2611,16.2883,6447.0
2017-12-20 13:00:00,17.96,17.97,17.94,17.95,10494.0,16.2702,16.2792,16.252,16.2611,10494.0
2017-12-20 13:10:00,17.96,17.98,17.93,17.94,12102.0,16.2702,16.2883,16.243,16.252,12102.0
2017-12-20 13:20:00,17.95,17.97,17.94,17.97,6791.0,16.2611,16.2792,16.252,16.2792,6791.0
2017-12-20 13:30:00,17.98,17.99,17.96,17.98,21956.0,16.2883,16.2973,16.2702,16.2883,21956.0
2017-12-20 13:40:00,17.97,17.99,17.97,17.97,4697.0,16.2792,16.2973,16.2792,16.2792,4697.0
2017-12-20 13:50:00,17.98,17.99,17.93,17.94,16442.0,16.2883,16.2973,16.243,16.252,16442.0
2017-12-20 14:00:00,17.94,17.96,17.93,17.95,11486.0,16.252,16.2702,16.243,16.2611,11486.0
2017-12-20 14:10:00,17.95,17.95,17.92,17.94,13382.0,16.2611,16.2611,16.2339,16.252,13382.0
2017-12-20 14:20:00,17.94,17.97,17.93,17.95,20816.0,16.252,16.2792,16.243,16.2611,20816.0
2017-12-20 14:30:00,17.94,17.97,17.94,17.96,16599.0,16.252,16.2792,16.252,16.2702,16599.0
2017-12-20 14:40:00,17.96,17.96,17.94,17.94,15665.0,16.2702,16.2702,16.252,16.252,15665.0
2017-12-20 14:50:00,17.93,17.93,17.89,17.91,13733.0,16.243,16.243,16.2067,16.2249,13733.0
2017-12-20 15:00:00,17.91,17.91,17.87,17.9,13475.0,16.2249,16.2249,16.1886,16.2158,13475.0
2017-12-20 15:10:00,17.89,17.95,17.89,17.93,18548.0,16.2067,16.2611,16.2067,16.243,18548.0
2017-12-20 15:20:00,17.93,17.93,17.91,17.91,14013.0,16.243,16.243,16.2249,16.2249,14013.0
2017-12-20 15:30:00,17.91,17.95,17.9,17.94,25959.0,16.2249,16.2611,16.2158,16.252,25959.0
2017-12-20 15:40:00,17.94,18.0,17.93,17.98,58044.0,16.252,16.3064,16.243,16.2883,58044.0
2017-12-20 15:50:00,17.98,17.99,17.88,17.89,153171.0,16.2883,16.2973,16.1977,16.2067,153171.0
2017-12-21 09:30:00,17.9,18.14,17.9,18.0,53654.0,16.2158,16.4332,16.2158,16.3064,53654.0
2017-12-21 09:40:00,17.96,18.11,17.93,18.1,43301.0,16.2702,16.406,16.243,16.397,43301.0
2017-12-21 09:50:00,18.09,18.22,18.08,18.21,81579.0,16.3879,16.5057,16.3789,16.4966,81579.0
2017-12-21 10:00:00,18.22,18.29,18.16,18.21,49820.0,16.5057,16.5691,16.4513,16.4966,49820.0
2017-12-21 10:10:00,18.21,18.29,18.18,18.29,32793.0,16.4966,16.5691,16.4695,16.5691,32793.0
2017-12-21 10:20:00,18.3,18.32,18.23,18.26,35523.0,16.5782,16.5963,16.5148,16.5419,35523.0
2017-12-21 10:30:00,18.28,18.29,18.14,18.26,33221.0,16.56,16.5691,16.4332,16.5419,33221.0
2017-12-21 10:40:00,18.27,18.31,18.23,18.25,26478.0,16.551,16.5872,16.5148,16.5329,26478.0
2017-12-21 10:50:00,18.25,18.27,18.21,18.21,18810.0,16.5329,16.551,16.4966,16.4966,18810.0
2017-12-21 11:00:00,18.21,18.28,18.21,18.28,14625.0,16.4966,16.56,16.4966,16.56,14625.0
2017-12-21 11:10:00,18.28,18.28,18.19,18.24,25213.0,16.56,16.56,16.4785,16.5238,25213.0
2017-12-21 11:20:00,18.23,18.33,18.23,18.31,24034.0,16.5148,16.6053,16.5148,16.5872,24034.0
2017-12-21 11:30:00,18.32,18.34,18.29,18.32,45700.0,16.5963,16.6144,16.5691,16.5963,45700.0
2017-12-21 11:40:00,18.32,18.33,18.26,18.3,18149.0,16.5963,16.6053,16.5419,16.5782,18149.0
2017-12-21 11:50:00,18.29,18.33,18.25,18.25,28000.0,16.5691,16.6053,16.5329,16.5329,28000.0
2017-12-21 12:00:00,18.25,18.31,18.25,18.3,8442.0,16.5329,16.5872,16.5329,16.5782,8442.0
2017-12-21 12:10:00,18.3,18.31,18.24,18.26,16500.0,16.5782,16.5872,16.5238,16.5419,16500.0
2017-12-21 12:20:00,18.26,18.27,18.22,18.26,8823.0,16.5419,16.551,16.5057,16.5419,8823.0
2017-12-21 12:30:00,18.26,18.3,18.25,18.28,14166.0,16.5419,16.5782,16.5329,16.56,14166.0
2017-12-21 12:40:00,18.29,18.29,18.24,18.25,12159.0,16.5691,16.5691,16.5238,16.5329,12159.0
2017-12-21 12:50:00,18.24,18.25,18.21,18.23,13195.0,16.5238,16.5329,16.4966,16.5148,13195.0
2017-12-21 13:00:00,18.23,18.29,18.23,18.28,10808.0,16.5148,16.5691,16.5148,16.56,10808.0
2017-12-21 13:10:00,18.28,18.31,18.27,18.3,10226.0,16.56,16.5872,16.551,16.5782,10226.0
2017-12-21 13:20:00,18.3,18.3,18.28,18.28,10311.0,16.5782,16.5782,16.56,16.56,10311.0
2017-12-21 13:30:00,18.28,18.3,18.27,18.3,6897.0,16.56,16.5782,16.551,16.5782,6897.0
2017-12-21 13:40:00,18.3,18.31,18.29,18.3,5900.0,16.5782,16.5872,16.5691,16.5782,5900.0
2017-12-21 13:50:00,18.3,18.3,18.29,18.29,6403.0,16.5782,16.5782,16.5691,16.5691,6403.0
2017-12-21 14:00:00,18.29,18.37,18.29,18.35,38679.0,16.5691,16.6416,16.5691,16.6235,38679.0
2017-12-21 14:10:00,18.35,18.38,18.34,18.38,21761.0,16.6235,16.6506,16.6144,16.6506,21761.0
2017-12-21 14:20:00,18.38,18.42,18.37,18.39,33039.0,16.6506,16.6869,16.6416,16.6597,33039.0
2017-12-21 14:30:00,18.38,18.39,18.33,18.33,17797.0,16.6506,16.6597,16.6053,16.6053,17797.0
2017-12-21 14:40:00,18.33,18.35,18.32,18.34,14219.0,16.6053,16.6235,16.5963,16.6144,14219.0
2017-12-21 14:50:00,18.34,18.35,18.33,18.34,8456.0,16.6144,16.6235,16.6053,16.6144,8456.0
2017-12-21 15:00:00,18.35,18.35,18.3,18.32,15090.0,16.6235,16.6235,16.5782,16.5963,15090.0
2017-12-21 15:10:00,18.32,18.33,18.25,18.3,22302.0,16.5963,16.6053,16.5329,16.5782,22302.0
2017-12-21 15:20:00,18.3,18.35,18.3,18.35,19496.0,16.5782,16.6235,16.5782,16.6235,19496.0
2017-12-21 15:30:00,18.35,18.36,18.32,18.32,31382.0,16.6235,16.6325,16.5963,16.5963,31382.0
2017-12-21 15:40:00,18.32,18.34,18.3,18.3,68779.0,16.5963,16.6144,16.5782,16.5782,68779.0
2017-12-21 15:50:00,18.3,18.33,18.28,18.3,130164.0,16.5782,16.6053,16.56,16.5782,130164.0
2017-12-22 09:30:00,18.26,18.28,18.01,18.11,67870.0,16.5419,16.56,16.3155,16.406,67870.0
2017-12-22 09:40:00,18.11,18.15,18.03,18.11,39905.0,16.406,16.4423,16.3336,16.406,39905.0
2017-12-22 09:50:00,18.13,18.16,18.02,18.02,26961.0,16.4242,16.4513,16.3245,16.3245,26961.0
2017-12-22 10:00:00,18.01,18.03,17.95,18.0,32317.0,16.3155,16.3336,16.2611,16.3064,32317.0
2017-12-22 10:10:00,18.01,18.07,17.91,17.91,38708.0,16.3155,16.3698,16.2249,16.2249,38708.0
2017-12-22 10:20:00,17.91,17.99,17.91,17.97,12847.0,16.2249,16.2973,16.2249,16.2792,12847.0
2017-12-22 10:30:00,17.98,18.02,17.98,18.01,10067.0,16.2883,16.3245,16.2883,16.3155,10067.0
2017-12-22 10:40:00,18.01,18.02,17.96,17.96,10224.0,16.3155,16.3245,16.2702,16.2702,10224.0
2017-12-22 10:50:00,17.95,17.96,17.89,17.91,20488.0,16.2611,16.2702,16.2067,16.2249,20488.0
2017-12-22 11:00:00,17.91,17.91,17.88,17.9,11328.0,16.2249,16.2249,16.1977,16.2158,11328.0
2017-12-22 11:10:00,17.9,17.99,17.88,17.97,19552.0,16.2158,16.2973,16.1977,16.2792,19552.0
2017-12-22 11:20:00,17.98,18.05,17.98,18.02,8290.0,16.2883,16.3517,16.2883,16.3245,8290.0
2017-12-22 11:30:00,18.02,18.02,17.96,17.97,9653.0,16.3245,16.3245,16.2702,16.2792,9653.0
2017-12-22 11:40:00,17.97,17.99,17.95,17.95,5825.0,16.2792,16.2973,16.2611,16.2611,5825.0
2017-12-22 11:50:00,17.95,17.98,17.94,17.96,15699.0,16.2611,16.2883,16.252,16.2702,15699.0
2017-12-22 12:00:00,17.98,17.98,17.96,17.98,3613.0,16.2883,16.2883,16.2702,16.2883,3613.0
2017-12-22 12:10:00,17.98,18.04,17.98,18.04,7880.0,16.2883,16.3426,16.2883,16.3426,7880.0
2017-12-22 12:20:00,18.04,18.08,18.04,18.07,7515.0,16.3426,16.3789,16.3426,16.3698,7515.0
2017-12-22 12:30:00,18.07,18.07,18.03,18.05,10473.0,16.3698,16.3698,16.3336,16.3517,10473.0
2017-12-22 12:40:00,18.05,18.05,18.02,18.04,10102.0,16.3517,16.3517,16.3245,16.3426,10102.0
2017-12-22 12:50:00,18.05,18.06,18.03,18.06,6238.0,16.3517,16.3607,16.3336,16.3607,6238.0
2017-12-22 13:00:00,18.05,18.07,18.05,18.06,4300.0,16.3517,16.3698,16.3517,16.3607,4300.0
2017-12-22 13:10:00,18.05,18.07,18.05,18.06,2700.0,16.3517,16.3698,16.3517,16.3607,2700.0
2017-12-22 13:20:00,18.07,18.07,18.04,18.04,7553.0,16.3698,16.3698,16.3426,16.3426,7553.0
2017-12-22 13:30:00,18.04,18.05,17.98,18.05,18509.0,16.3426,16.3517,16.2883,16.3517,18509.0
2017-12-22 13:40:00,18.06,18.08,18.05,18.07,3832.0,16.3607,16.3789,16.3517,16.3698,3832.0
2017-12-22 13:50:00,18.08,18.11,18.06,18.1,15034.0,16.3789,16.406,16.3607,16.397,15034.0
2017-12-22 14:00:00,18.09,18.1,18.07,18.08,8600.0,16.3879,16.397,16.3698,16.3789,8600.0
2017-12-22 14:10:00,18.08,18.14,18.08,18.14,9818.0,16.3789,16.4332,16.3789,16.4332,9818.0
2017-12-22 14:20:00,18.13,18.14,18.11,18.12,12935.0,16.4242,16.4332,16.406,16.4151,12935.0
2017-12-22 14:30:00,18.11,18.15,18.11,18.13,6640.0,16.406,16.4423,16.406,16.4242,6640.0
2017-12-22 14:40:00,18.13,18.13,18.09,18.11,8800.0,16.4242,16.4242,16.3879,16.406,8800.0
2017-12-22 14:50:00,18.1,18.13,18.1,18.12,5854.0,16.397,16.4242,16.397,16.4151,5854.0
2017-12-22 15:00:00,18.12,18.12,18.09,18.11,15801.0,16.4151,16.4151,16.3879,16.406,15801.0
2017-12-22 15:10:00,18.11,18.13,18.1,18.12,9121.0,16.406,16.4242,16.397,16.4151,9121.0
2017-12-22 15:20:00,18.11,18.13,18.09,18.1,12898.0,16.406,16.4242,16.3879,16.397,12898.0
2017-12-22 15:30:00,18.1,18.14,18.08,18.13,32748.0,16.397,16.4332,16.3789,16.4242,32748.0
2017-12-22 15:40:00,18.13,18.17,18.12,18.15,36447.0,16.4242,16.4604,16.4151,16.4423,36447.0
2017-12-22 15:50:00,18.15,18.2,18.14,18.19,91503.0,16.4423,16.4876,16.4332,16.4785,91503.0
2017-12-26 09:30:00,18.12,18.49,18.04,18.43,59161.0,16.4151,16.7503,16.3426,16.6959,59161.0
2017-12-26 09:40:00,18.43,18.93,18.43,18.83,184808.0,16.6959,17.1489,16.6959,17.0583,184808.0
2017-12-26 09:50:00,18.82,18.9,18.7,18.88,44451.0,17.0492,17.1217,16.9405,17.1036,44451.0
2017-12-26 10:00:00,18.89,18.96,18.83,18.88,70254.0,17.1127,17.1761,17.0583,17.1036,70254.0
2017-12-26 10:10:00,18.86,18.94,18.84,18.9,41275.0,17.0855,17.1579,17.0674,17.1217,41275.0
2017-12-26 10:20:00,18.9,18.92,18.82,18.86,18719.0,17.1217,17.1398,17.0492,17.0855,18719.0
2017-12-26 10:30:00,18.85,18.9,18.81,18.83,20035.0,17.0764,17.1217,17.0402,17.0583,20035.0
2017-12-26 10:40:00,18.84,18.87,18.83,18.87,11573.0,17.0674,17.0945,17.0583,17.0945,11573.0
2017-12-26 10:50:00,18.86,18.92,18.84,18.89,42639.0,17.0855,17.1398,17.0674,17.1127,42639.0
2017-12-26 11:00:00,18.89,18.94,18.89,18.94,36330.0,17.1127,17.1579,17.1127,17.1579,36330.0
2017-12-26 11:10:00,18.94,18.96,18.92,18.96,18174.0,17.1579,17.1761,17.1398,17.1761,18174.0
2017-12-26 11:20:00,18.96,18.96,18.87,18.87,28459.0,17.1761,17.1761,17.0945,17.0945,28459.0
2017-12-26 11:30:00,18.88,18.92,18.87,18.91,20520.0,17.1036,17.1398,17.0945,17.1308,20520.0
2017-12-26 11:40:00,18.92,19.09,18.91,19.09,54057.0,17.1398,17.2938,17.1308,17.2938,54057.0
2017-12-26 11:50:00,19.09,19.11,19.0,19.01,62273.0,17.2938,17.312,17.2123,17.2214,62273.0
2017-12-26 12:00:00,19.01,19.02,18.95,18.96,15693.0,17.2214,17.2304,17.167,17.1761,15693.0
2017-12-26 12:10:00,18.96,19.02,18.96,18.99,20373.0,17.1761,17.2304,17.1761,17.2032,20373.0
2017-12-26 12:20:00,19.0,19.02,18.98,19.02,10802.0,17.2123,17.2304,17.1942,17.2304,10802.0
2017-12-26 12:30:00,19.02,19.04,18.97,18.98,10043.0,17.2304,17.2485,17.1851,17.1942,10043.0
2017-12-26 12:40:00,18.98,18.99,18.96,18.98,11545.0,17.1942,17.2032,17.1761,17.1942,11545.0
2017-12-26 12:50:00,18.97,19.0,18.94,19.0,13114.0,17.1851,17.2123,17.1579,17.2123,13114.0
2017-12-26 13:00:00,18.99,19.0,18.96,18.98,15739.0,17.2032,17.2123,17.1761,17.1942,15739.0
2017-12-26 13:10:00,18.99,19.06,18.99,19.03,45878.0,17.2032,17.2667,17.2032,17.2395,45878.0
2017-12-26 13:20:00,19.03,19.08,19.02,19.08,15492.0,17.2395,17.2848,17.2304,17.2848,15492.0
2017-12-26 13:30:00,19.07,19.09,19.05,19.05,19158.0,17.2757,17.2938,17.2576,17.2576,19158.0
2017-12-26 13:40:00,19.05,19.09,19.05,19.05,13236.0,17.2576,17.2938,17.2576,17.2576,13236.0
2017-12-26 13:50:00,19.06,19.06,19.0,19.0,14263.0,17.2667,17.2667,17.2123,17.2123,14263.0
2017-12-26 14:00:00,19.0,19.01,18.99,19.0,21227.0,17.2123,17.2214,17.2032,17.2123,21227.0
2017-12-26 14:10:00,19.0,19.02,18.98,19.0,27553.0,17.2123,17.2304,17.1942,17.2123,27553.0
2017-12-26 14:20:00,19.0,19.06,19.0,19.01,34519.0,17.2123,17.2667,17.2123,17.2214,34519.0
2017-12-26 14:30:00,19.01,19.04,19.0,19.03,29627.0,17.2214,17.2485,17.2123,17.2395,29627.0
2017-12-26 14:40:00,19.03,19.04,18.98,19.01,23784.0,17.2395,17.2485,17.1942,17.2214,23784.0
2017-12-26 14:50:00,19.0,19.02,19.0,19.0,21275.0,17.2123,17.2304,17.2123,17.2123,21275.0
2017-12-26 15:00:00,19.0,19.03,18.99,19.01,22200.0,17.2123,17.2395,17.2032,17.2214,22200.0
2017-12-26 15:10:00,19.01,19.01,18.97,18.99,28598.0,17.2214,17.2214,17.1851,17.2032,28598.0
2017-12-26 15:20:00,19.0,19.02,18.98,19.0,43429.0,17.2123,17.2304,17.1942,17.2123,43429.0
2017-12-26 15:30:00,19.0,19.04,18.99,19.04,63935.0,17.2123,17.2485,17.2032,17.2485,63935.0
2017-12-26 15:40:00,19.04,19.07,19.0,19.0,76826.0,17.2485,17.2757,17.2123,17.2123,76826.0
2017-12-26 15:50:00,19.01,19.05,18.99,19.04,196595.0,17.2214,17.2576,17.2032,17.2485,196595.0
2017-12-27 09:30:00,18.99,18.99,18.7,18.83,70062.0,17.2032,17.2032,16.9405,17.0583,70062.0
2017-12-27 09:40:00,18.84,18.93,18.83,18.87,39633.0,17.0674,17.1489,17.0583,17.0945,39633.0
2017-12-27 09:50:00,18.86,18.88,18.79,18.83,31668.0,17.0855,17.1036,17.0221,17.0583,31668.0
2017-12-27 10:00:00,18.83,18.88,18.77,18.77,23067.0,17.0583,17.1036,17.0039,17.0039,23067.0
2017-12-27 10:10:00,18.77,18.88,18.75,18.83,40199.0,17.0039,17.1036,16.9858,17.0583,40199.0
2017-12-27 10:20:00,18.83,18.91,18.8,18.83,70407.0,17.0583,17.1308,17.0311,17.0583,70407.0
2017-12-27 10:30:00,18.83,18.85,18.79,18.82,36099.0,17.0583,17.0764,17.0221,17.0492,36099.0
2017-12-27 10:40:00,18.82,18.88,18.74,18.77,65616.0,17.0492,17.1036,16.9768,17.0039,65616.0
2017-12-27 10:50:00,18.78,18.82,18.69,18.71,98695.0,17.013,17.0492,16.9315,16.9496,98695.0
2017-12-27 11:00:00,18.71,18.75,18.59,18.59,82494.0,16.9496,16.9858,16.8409,16.8409,82494.0
2017-12-27 11:10:00,18.61,18.66,18.57,18.64,22724.0,16.859,16.9043,16.8228,16.8862,22724.0
2017-12-27 11:20:00,18.63,18.7,18.62,18.63,32991.0,16.8771,16.9405,16.8681,16.8771,32991.0
2017-12-27 11:30:00,18.6,18.65,18.56,18.62,37026.0,16.8499,16.8952,16.8137,16.8681,37026.0
2017-12-27 11:40:00,18.61,18.64,18.59,18.61,56499.0,16.859,16.8862,16.8409,16.859,56499.0
2017-12-27 11:50:00,18.61,18.62,18.52,18.54,54909.0,16.859,16.8681,16.7775,16.7956,54909.0
2017-12-27 12:00:00,18.55,18.55,18.46,18.48,26937.0,16.8046,16.8046,16.7231,16.7412,26937.0
2017-12-27 12:10:00,18.48,18.51,18.4,18.41,19047.0,16.7412,16.7684,16.6688,16.6778,19047.0
2017-12-27 12:20:00,18.42,18.43,18.29,18.3,25767.0,16.6869,16.6959,16.5691,16.5782,25767.0
2017-12-27 12:30:00,18.3,18.31,18.23,18.23,25519.0,16.5782,16.5872,16.5148,16.5148,25519.0
2017-12-27 12:40:00,18.23,18.26,18.16,18.22,47623.0,16.5148,16.5419,16.4513,16.5057,47623.0
2017-12-27 12:50:00,18.22,18.24,18.18,18.21,30636.0,16.5057,16.5238,16.4695,16.4966,30636.0
2017-12-27 13:00:00,18.2,18.2,18.13,18.2,28689.0,16.4876,16.4876,16.4242,16.4876,28689.0
2017-12-27 13:10:00,18.2,18.2,18.11,18.18,22897.0,16.4876,16.4876,16.406,16.4695,22897.0
2017-12-27 13:20:00,18.18,18.18,18.14,18.15,28970.0,16.4695,16.4695,16.4332,16.4423,28970.0
2017-12-27 13:30:00,18.15,18.16,18.13,18.16,21377.0,16.4423,16.4513,16.4242,16.4513,21377.0
2017-12-27 13:40:00,18.15,18.27,18.15,18.24,35396.0,16.4423,16.551,16.4423,16.5238,35396.0
2017-12-27 13:50:00,18.24,18.27,18.22,18.25,23378.0,16.5238,16.551,16.5057,16.5329,23378.0
2017-12-27 14:00:00,18.25,18.31,18.24,18.28,34586.0,16.5329,16.5872,16.5238,16.56,34586.0
2017-12-27 14:10:00,18.29,18.36,18.29,18.33,16717.0,16.5691,16.6325,16.5691,16.6053,16717.0
2017-12-27 14:20:00,18.32,18.35,18.29,18.35,15460.0,16.5963,16.6235,16.5691,16.6235,15460.0
2017-12-27 14:30:00,18.34,18.39,18.34,18.35,43845.0,16.6144,16.6597,16.6144,16.6235,43845.0
2017-12-27 14:40:00,18.34,18.36,18.31,18.32,14533.0,16.6144,16.6325,16.5872,16.5963,14533.0
2017-12-27 14:50:00,18.32,18.33,18.3,18.31,11925.0,16.5963,16.6053,16.5782,16.5872,11925.0
2017-12-27 15:00:00,18.31,18.32,18.25,18.27,73658.0,16.5872,16.5963,16.5329,16.551,73658.0
2017-12-27 15:10:00,18.26,18.28,18.13,18.19,111159.0,16.5419,16.56,16.4242,16.4785,111159.0
2017-12-27 15:20:00,18.17,18.19,18.02,18.03,169931.0,16.4604,16.4785,16.3245,16.3336,169931.0
2017-12-27 15:30:00,18.03,18.21,18.02,18.21,89353.0,16.3336,16.4966,16.3245,16.4966,89353.0
2017-12-27 15:40:00,18.21,18.25,18.2,18.21,77063.0,16.4966,16.5329,16.4876,16.4966,77063.0
2017-12-27 15:50:00,18.21,18.28,18.2,18.24,190646.0,16.4966,16.56,16.4876,16.5238,190646.0
2017-12-28 09:30:00,18.24,18.36,18.1,18.26,143292.0,16.5238,16.6325,16.397,16.5419,143292.0
2017-12-28 09:40:00,18.27,18.29,18.15,18.27,82681.0,16.551,16.5691,16.4423,16.551,82681.0
2017-12-28 09:50:00,18.25,18.25,18.14,18.17,37132.0,16.5329,16.5329,16.4332,16.4604,37132.0
2017-12-28 10:00:00,18.17,18.21,18.14,18.19,23170.0,16.4604,16.4966,16.4332,16.4785,23170.0
2017-12-28 10:10:00,18.16,18.23,18.16,18.21,15343.0,16.4513,16.5148,16.4513,16.4966,15343.0
2017-12-28 10:20:00,18.21,18.22,18.19,18.2,13746.0,16.4966,16.5057,16.4785,16.4876,13746.0
2017-12-28 10:30:00,18.19,18.22,18.16,18.17,40809.0,16.4785,16.5057,16.4513,16.4604,40809.0
2017-12-28 10:40:00,18.18,18.27,18.18,18.23,27177.0,16.4695,16.551,16.4695,16.5148,27177.0
2017-12-28 10:50:00,18.22,18.29,18.22,18.25,14640.0,16.5057,16.5691,16.5057,16.5329,14640.0
2017-12-28 11:00:00,18.24,18.25,18.19,18.2,9678.0,16.5238,16.5329,16.4785,16.4876,9678.0
2017-12-28 11:10:00,18.21,18.25,18.18,18.25,13443.0,16.4966,16.5329,16.4695,16.5329,13443.0
2017-12-28 11:20:00,18.24,18.24,18.19,18.2,8538.0,16.5238,16.5238,16.4785,16.4876,8538.0
2017-12-28 11:30:00,18.2,18.24,18.2,18.2,12074.0,16.4876,16.5238,16.4876,16.4876,12074.0
2017-12-28 11:40:00,18.2,18.22,18.16,18.18,13051.0,16.4876,16.5057,16.4513,16.4695,13051.0
2017-12-28 11:50:00,18.17,18.23,18.16,18.21,4571.0,16.4604,16.5148,16.4513,16.4966,4571.0
2017-12-28 12:00:00,18.21,18.23,18.18,18.19,9400.0,16.4966,16.5148,16.4695,16.4785,9400.0
2017-12-28 12:10:00,18.19,18.22,18.14,18.14,12910.0,16.4785,16.5057,16.4332,16.4332,12910.0
2017-12-28 12:20:00,18.14,18.19,18.14,18.19,9828.0,16.4332,16.4785,16.4332,16.4785,9828.0
2017-12-28 12:30:00,18.19,18.19,18.09,18.1,15269.0,16.4785,16.4785,16.3879,16.397,15269.0
2017-12-28 12:40:00,18.1,18.15,18.08,18.13,20249.0,16.397,16.4423,16.3789,16.4242,20249.0
2017-12-28 12:50:00,18.13,18.14,18.1,18.1,12046.0,16.4242,16.4332,16.397,16.397,12046.0
2017-12-28 13:00:00,18.11,18.13,18.1,18.13,5221.0,16.406,16.4242,16.397,16.4242,5221.0
2017-12-28 13:10:00,18.13,18.13,18.08,18.09,11828.0,16.4242,16.4242,16.3789,16.3879,11828.0
2017-12-28 13:20:00,18.09,18.11,18.07,18.1,10100.0,16.3879,16.406,16.3698,16.397,10100.0
2017-12-28 13:30:00,18.11,18.13,18.08,18.13,22711.0,16.406,16.4242,16.3789,16.4242,22711.0
2017-12-28 13:40:00,18.14,18.17,18.07,18.1,94433.0,16.4332,16.4604,16.3698,16.397,94433.0
2017-12-28 13:50:00,18.1,18.12,18.09,18.12,20352.0,16.397,16.4151,16.3879,16.4151,20352.0
2017-12-28 14:00:00,18.12,18.17,18.11,18.16,37842.0,16.4151,16.4604,16.406,16.4513,37842.0
2017-12-28 14:10:00,18.16,18.17,18.14,18.15,14447.0,16.4513,16.4604,16.4332,16.4423,14447.0
2017-12-28 14:20:00,18.15,18.16,18.11,18.12,13381.0,16.4423,16.4513,16.406,16.4151,13381.0
2017-12-28 14:30:00,18.13,18.15,18.11,18.13,16594.0,16.4242,16.4423,16.406,16.4242,16594.0
2017-12-28 14:40:00,18.13,18.18,18.12,18.16,10726.0,16.4242,16.4695,16.4151,16.4513,10726.0
2017-12-28 14:50:00,18.16,18.18,18.14,18.15,21940.0,16.4513,16.4695,16.4332,16.4423,21940.0
2017-12-28 15:00:00,18.15,18.16,18.14,18.16,10954.0,16.4423,16.4513,16.4332,16.4513,10954.0
2017-12-28 15:10:00,18.16,18.18,18.13,18.15,51563.0,16.4513,16.4695,16.4242,16.4423,51563.0
2017-12-28 15:20:00,18.15,18.17,18.14,18.16,21115.0,16.4423,16.4604,16.4332,16.4513,21115.0
2017-12-28 15:30:00,18.16,18.19,18.15,18.19,26798.0,16.4513,16.4785,16.4423,16.4785,26798.0
2017-12-28 15:40:00,18.19,18.21,18.15,18.2,80113.0,16.4785,16.4966,16.4423,16.4876,80113.0
2017-12-28 15:50:00,18.2,18.24,18.18,18.22,119804.0,16.4876,16.5238,16.4695,16.5057,119804.0
2017-12-29 09:30:00,18.2,18.45,18.2,18.23,63826.0,16.4876,16.7141,16.4876,16.5148,63826.0
2017-12-29 09:40:00,18.24,18.3,18.11,18.14,27058.0,16.5238,16.5782,16.406,16.4332,27058.0
2017-12-29 09:50:00,18.14,18.17,18.04,18.09,17822.0,16.4332,16.4604,16.3426,16.3879,17822.0
2017-12-29 10:00:00,18.1,18.13,18.01,18.01,24324.0,16.397,16.4242,16.3155,16.3155,24324.0
2017-12-29 10:10:00,18.01,18.06,17.98,18.05,23236.0,16.3155,16.3607,16.2883,16.3517,23236.0
2017-12-29 10:20:00,18.05,18.14,18.05,18.12,22671.0,16.3517,16.4332,16.3517,16.4151,22671.0
2017-12-29 10:30:00,18.11,18.14,18.06,18.07,17613.0,16.406,16.4332,16.3607,16.3698,17613.0
2017-12-29 10:40:00,18.08,18.15,18.08,18.13,15761.0,16.3789,16.4423,16.3789,16.4242,15761.0
2017-12-29 10:50:00,18.13,18.19,18.12,18.17,19094.0,16.4242,16.4785,16.4151,16.4604,19094.0
2017-12-29 11:00:00,18.18,18.25,18.16,18.23,28313.0,16.4695,16.5329,16.4513,16.5148,28313.0
2017-12-29 11:10:00,18.23,18.29,18.2,18.28,19377.0,16.5148,16.5691,16.4876,16.56,19377.0
2017-12-29 11:20:00,18.28,18.28,18.24,18.25,16667.0,16.56,16.56,16.5238,16.5329,16667.0
2017-12-29 11:30:00,18.24,18.25,18.12,18.12,15962.0,16.5238,16.5329,16.4151,16.4151,15962.0
2017-12-29 11:40:00,18.12,18.19,18.11,18.11,23776.0,16.4151,16.4785,16.406,16.406,23776.0
2017-12-29 11:50:00,18.11,18.11,18.04,18.06,22999.0,16.406,16.406,16.3426,16.3607,22999.0
2017-12-29 12:00:00,18.07,18.07,18.0,18.02,25942.0,16.3698,16.3698,16.3064,16.3245,25942.0
2017-12-29 12:10:00,18.02,18.07,18.0,18.04,18672.0,16.3245,16.3698,16.3064,16.3426,18672.0
2017-12-29 12:20:00,18.04,18.04,17.99,18.01,35315.0,16.3426,16.3426,16.2973,16.3155,35315.0
2017-12-29 12:30:00,18.01,18.05,18.01,18.04,13218.0,16.3155,16.3517,16.3155,16.3426,13218.0
2017-12-29 12:40:00,18.04,18.04,17.93,17.93,46930.0,16.3426,16.3426,16.243,16.243,46930.0
2017-12-29 12:50:00,17.93,17.95,17.9,17.93,24162.0,16.243,16.2611,16.2158,16.243,24162.0
2017-12-29 13:00:00,17.92,17.93,17.85,17.91,20256.0,16.2339,16.243,16.1705,16.2249,20256.0
2017-12-29 13:10:00,17.91,17.91,17.86,17.86,27293.0,16.2249,16.2249,16.1796,16.1796,27293.0
2017-12-29 13:20:00,17.87,17.89,17.85,17.86,14234.0,16.1886,16.2067,16.1705,16.1796,14234.0
2017-12-29 13:30:00,17.86,17.86,17.85,17.85,16300.0,16.1796,16.1796,16.1705,16.1705,16300.0
2017-12-29 13:40:00,17.85,17.89,17.85,17.87,19345.0,16.1705,16.2067,16.1705,16.1886,19345.0
2017-12-29 13:50:00,17.87,17.87,17.75,17.79,61782.0,16.1886,16.1886,16.0799,16.1162,61782.0
2017-12-29 14:00:00,17.79,17.8,17.77,17.8,30768.0,16.1162,16.1252,16.098,16.1252,30768.0
2017-12-29 14:10:00,17.79,17.8,17.72,17.73,29744.0,16.1162,16.1252,16.0527,16.0618,29744.0
2017-12-29 14:20:00,17.72,17.75,17.66,17.69,66993.0,16.0527,16.0799,15.9984,16.0256,66993.0
2017-12-29 14:30:00,17.68,17.69,17.59,17.62,112426.0,16.0165,16.0256,15.935,15.9621,112426.0
2017-12-29 14:40:00,17.62,17.68,17.62,17.62,76842.0,15.9621,16.0165,15.9621,15.9621,76842.0
2017-12-29 14:50:00,17.63,17.64,17.59,17.6,63111.0,15.9712,15.9803,15.935,15.944,63111.0
2017-12-29 15:00:00,17.6,17.62,17.55,17.55,67127.0,15.944,15.9621,15.8987,15.8987,67127.0
2017-12-29 15:10:00,17.55,17.56,17.36,17.43,256688.0,15.8987,15.9078,15.7266,15.79,256688.0
2017-12-29 15:20:00,17.43,17.51,17.42,17.46,159318.0,15.79,15.8625,15.781,15.8172,159318.0
2017-12-29 15:30:00,17.48,17.5,17.43,17.47,182288.0,15.8353,15.8534,15.79,15.8263,182288.0
2017-12-29 15:40:00,17.47,17.5,17.43,17.46,331120.0,15.8263,15.8534,15.79,15.8172,331120.0
2017-12-29 15:50:00,17.45,17.47,17.41,17.43,456710.0,15.8081,15.8263,15.7719,15.79,456710.0
2018-01-02 09:30:00,17.64,17.93,17.63,17.86,72421.0,15.9803,16.243,15.9712,16.1796,72421.0
2018-01-02 09:40:00,17.84,17.97,17.76,17.92,57956.0,16.1614,16.2792,16.089,16.2339,57956.0
2018-01-02 09:50:00,17.92,18.02,17.84,17.94,105435.0,16.2339,16.3245,16.1614,16.252,105435.0
2018-01-02 10:00:00,17.94,18.06,17.94,18.03,59787.0,16.252,16.3607,16.252,16.3336,59787.0
2018-01-02 10:10:00,18.03,18.04,17.94,17.99,41518.0,16.3336,16.3426,16.252,16.2973,41518.0
2018-01-02 10:20:00,18.0,18.02,17.94,17.99,42716.0,16.3064,16.3245,16.252,16.2973,42716.0
2018-01-02 10:30:00,17.99,18.14,17.98,18.01,98392.0,16.2973,16.4332,16.2883,16.3155,98392.0
2018-01-02 10:40:00,18.01,18.07,17.95,17.99,67631.0,16.3155,16.3698,16.2611,16.2973,67631.0
2018-01-02 10:50:00,18.0,18.07,18.0,18.02,44000.0,16.3064,16.3698,16.3064,16.3245,44000.0
2018-01-02 11:00:00,18.01,18.13,18.01,18.11,67274.0,16.3155,16.4242,16.3155,16.406,67274.0
2018-01-02 11:10:00,18.1,18.2,18.1,18.17,54966.0,16.397,16.4876,16.397,16.4604,54966.0
2018-01-02 11:20:00,18.16,18.24,18.15,18.21,76068.0,16.4513,16.5238,16.4423,16.4966,76068.0
2018-01-02 11:30:00,18.21,18.21,18.13,18.16,59870.0,16.4966,16.4966,16.4242,16.4513,59870.0
2018-01-02 11:40:00,18.16,18.18,18.14,18.16,49258.0,16.4513,16.4695,16.4332,16.4513,49258.0
2018-01-02 11:50:00,18.15,18.19,18.15,18.18,42821.0,16.4423,16.4785,16.4423,16.4695,42821.0
2018-01-02 12:00:00,18.17,18.24,18.16,18.23,65321.0,16.4604,16.5238,16.4513,16.5148,65321.0
2018-01-02 12:10:00,18.23,18.25,18.19,18.21,71793.0,16.5148,16.5329,16.4785,16.4966,71793.0
2018-01-02 12:20:00,18.21,18.26,18.2,18.24,57746.0,16.4966,16.5419,16.4876,16.5238,57746.0
2018-01-02 12:30:00,18.24,18.24,18.2,18.2,17173.0,16.5238,16.5238,16.4876,16.4876,17173.0
2018-01-02 12:40:00,18.2,18.21,18.17,18.19,30208.0,16.4876,16.4966,16.4604,16.4785,30208.0
2018-01-02 12:50:00,18.19,18.19,18.17,18.17,15012.0,16.4785,16.4785,16.4604,16.4604,15012.0
2018-01-02 13:00:00,18.17,18.22,18.17,18.22,22133.0,16.4604,16.5057,16.4604,16.5057,22133.0
2018-01-02 13:10:00,18.21,18.24,18.21,18.23,29752.0,16.4966,16.5238,16.4966,16.5148,29752.0
2018-01-02 13:20:00,18.23,18.26,18.22,18.23,32208.0,16.5148,16.5419,16.5057,16.5148,32208.0
2018-01-02 13:30:00,18.24,18.26,18.22,18.23,20766.0,16.5238,16.5419,16.5057,16.5148,20766.0
2018-01-02 13:40:00,18.23,18.24,18.18,18.2,25579.0,16.5148,16.5238,16.4695,16.4876,25579.0
2018-01-02 13:50:00,18.2,18.23,18.19,18.22,20702.0,16.4876,16.5148,16.4785,16.5057,20702.0
2018-01-02 14:00:00,18.22,18.26,18.2,18.21,31598.0,16.5057,16.5419,16.4876,16.4966,31598.0
2018-01-02 14:10:00,18.21,18.23,18.19,18.23,26697.0,16.4966,16.5148,16.4785,16.5148,26697.0
2018-01-02 14:20:00,18.23,18.26,18.22,18.23,27090.0,16.5148,16.5419,16.5057,16.5148,27090.0
2018-01-02 14:30:00,18.23,18.25,18.22,18.23,15045.0,16.5148,16.5329,16.5057,16.5148,15045.0
2018-01-02 14:40:00,18.23,18.28,18.22,18.26,32163.0,16.5148,16.56,16.5057,16.5419,32163.0
2018-01-02 14:50:00,18.26,18.29,18.23,18.24,27657.0,16.5419,16.5691,16.5148,16.5238,27657.0
2018-01-02 15:00:00,18.24,18.26,18.21,18.22,21680.0,16.5238,16.5419,16.4966,16.5057,21680.0
2018-01-02 15:10:00,18.23,18.23,18.19,18.19,19163.0,16.5148,16.5148,16.4785,16.4785,19163.0
2018-01-02 15:20:00,18.19,18.22,18.18,18.22,25582.0,16.4785,16.5057,16.4695,16.5057,25582.0
2018-01-02 15:30:00,18.21,18.22,18.19,18.22,37828.0,16.4966,16.5057,16.4785,16.5057,37828.0
2018-01-02 15:40:00,18.21,18.3,18.21,18.27,105717.0,16.4966,16.5782,16.4966,16.551,105717.0
2018-01-02 15:50:00,18.27,18.3,18.17,18.19,275456.0,16.551,16.5782,16.4604,16.4785,275456.0
2018-01-03 09:30:00,18.3,18.45,18.13,18.22,81875.0,16.5782,16.7141,16.4242,16.5057,81875.0
2018-01-03 09:40:00,18.22,18.37,18.16,18.3,64604.0,16.5057,16.6416,16.4513,16.5782,64604.0
2018-01-03 09:50:00,18.3,18.4,18.27,18.39,57218.0,16.5782,16.6688,16.551,16.6597,57218.0
2018-01-03 10:00:00,18.4,18.48,18.35,18.45,63025.0,16.6688,16.7412,16.6235,16.7141,63025.0
2018-01-03 10:10:00,18.45,18.48,18.39,18.48,42697.0,16.7141,16.7412,16.6597,16.7412,42697.0
2018-01-03 10:20:00,18.48,18.52,18.43,18.48,69572.0,16.7412,16.7775,16.6959,16.7412,69572.0
2018-01-03 10:30:00,18.48,18.5,18.45,18.47,55555.0,16.7412,16.7593,16.7141,16.7322,55555.0
2018-01-03 10:40:00,18.47,18.54,18.43,18.47,39355.0,16.7322,16.7956,16.6959,16.7322,39355.0
2018-01-03 10:50:00,18.47,18.5,18.44,18.47,28292.0,16.7322,16.7593,16.705,16.7322,28292.0
2018-01-03 11:00:00,18.47,18.57,18.47,18.57,32011.0,16.7322,16.8228,16.7322,16.8228,32011.0
2018-01-03 11:10:00,18.57,18.59,18.5,18.59,18230.0,16.8228,16.8409,16.7593,16.8409,18230.0
2018-01-03 11:20:00,18.58,18.58,18.49,18.54,21065.0,16.8318,16.8318,16.7503,16.7956,21065.0
2018-01-03 11:30:00,18.53,18.55,18.49,18.5,42054.0,16.7865,16.8046,16.7503,16.7593,42054.0
2018-01-03 11:40:00,18.5,18.53,18.48,18.52,23909.0,16.7593,16.7865,16.7412,16.7775,23909.0
2018-01-03 11:50:00,18.5,18.5,18.37,18.4,42752.0,16.7593,16.7593,16.6416,16.6688,42752.0
2018-01-03 12:00:00,18.41,18.43,18.31,18.31,38392.0,16.6778,16.6959,16.5872,16.5872,38392.0
2018-01-03 12:10:00,18.32,18.36,18.31,18.32,22132.0,16.5963,16.6325,16.5872,16.5963,22132.0
2018-01-03 12:20:00,18.32,18.35,18.29,18.3,38401.0,16.5963,16.6235,16.5691,16.5782,38401.0
2018-01-03 12:30:00,18.3,18.33,18.2,18.2,38537.0,16.5782,16.6053,16.4876,16.4876,38537.0
2018-01-03 12:40:00,18.2,18.33,18.15,18.33,58231.0,16.4876,16.6053,16.4423,16.6053,58231.0
2018-01-03 12:50:00,18.34,18.38,18.31,18.34,37810.0,16.6144,16.6506,16.5872,16.6144,37810.0
2018-01-03 13:00:00,18.35,18.36,18.3,18.33,22049.0,16.6235,16.6325,16.5782,16.6053,22049.0
2018-01-03 13:10:00,18.33,18.35,18.32,18.34,19074.0,16.6053,16.6235,16.5963,16.6144,19074.0
2018-01-03 13:20:00,18.34,18.35,18.31,18.33,15822.0,16.6144,16.6235,16.5872,16.6053,15822.0
2018-01-03 13:30:00,18.33,18.43,18.32,18.43,47023.0,16.6053,16.6959,16.5963,16.6959,47023.0
2018-01-03 13:40:00,18.43,18.45,18.39,18.4,46974.0,16.6959,16.7141,16.6597,16.6688,46974.0
2018-01-03 13:50:00,18.39,18.41,18.37,18.38,23189.0,16.6597,16.6778,16.6416,16.6506,23189.0
2018-01-03 14:00:00,18.38,18.48,18.37,18.45,36583.0,16.6506,16.7412,16.6416,16.7141,36583.0
2018-01-03 14:10:00,18.46,18.47,18.43,18.44,26546.0,16.7231,16.7322,16.6959,16.705,26546.0
2018-01-03 14:20:00,18.45,18.49,18.42,18.48,31635.0,16.7141,16.7503,16.6869,16.7412,31635.0
2018-01-03 14:30:00,18.48,18.52,18.47,18.49,32361.0,16.7412,16.7775,16.7322,16.7503,32361.0
2018-01-03 14:40:00,18.5,18.51,18.48,18.48,32311.0,16.7593,16.7684,16.7412,16.7412,32311.0
2018-01-03 14:50:00,18.48,18.51,18.46,18.5,21520.0,16.7412,16.7684,16.7231,16.7593,21520.0
2018-01-03 15:00:00,18.51,18.53,18.47,18.48,40742.0,16.7684,16.7865,16.7322,16.7412,40742.0
2018-01-03 15:10:00,18.48,18.5,18.48,18.5,42750.0,16.7412,16.7593,16.7412,16.7593,42750.0
2018-01-03 15:20:00,18.49,18.5,18.44,18.48,44341.0,16.7503,16.7593,16.705,16.7412,44341.0
2018-01-03 15:30:00,18.47,18.5,18.46,18.49,43661.0,16.7322,16.7593,16.7231,16.7503,43661.0
2018-01-03 15:40:00,18.48,18.55,18.45,18.52,102815.0,16.7412,16.8046,16.7141,16.7775,102815.0
2018-01-03 15:50:00,18.53,18.54,18.49,18.53,250296.0,16.7865,16.7956,16.7503,16.7865,250296.0
2018-01-04 09:30:00,18.41,18.55,18.07,18.24,165175.0,16.6778,16.8046,16.3698,16.5238,165175.0
2018-01-04 09:40:00,18.23,18.23,17.94,17.97,135671.0,16.5148,16.5148,16.252,16.2792,135671.0
2018-01-04 09:50:00,17.97,18.01,17.82,17.93,169346.0,16.2792,16.3155,16.1433,16.243,169346.0
2018-01-04 10:00:00,17.93,17.96,17.67,17.72,172107.0,16.243,16.2702,16.0074,16.0527,172107.0
2018-01-04 10:10:00,17.72,17.72,17.35,17.39,161931.0,16.0527,16.0527,15.7176,15.7538,161931.0
2018-01-04 10:20:00,17.41,17.42,17.19,17.2,92574.0,15.7719,15.781,15.5726,15.5817,92574.0
2018-01-04 10:30:00,17.2,17.24,17.04,17.12,122973.0,15.5817,15.6179,15.4367,15.5092,122973.0
2018-01-04 10:40:00,17.12,17.3,17.09,17.26,124383.0,15.5092,15.6723,15.482,15.636,124383.0
2018-01-04 10:50:00,17.26,17.36,17.18,17.34,183995.0,15.636,15.7266,15.5635,15.7085,183995.0
2018-01-04 11:00:00,17.33,17.36,17.27,17.31,92528.0,15.6994,15.7266,15.6451,15.6813,92528.0
2018-01-04 11:10:00,17.32,17.44,17.3,17.4,76088.0,15.6904,15.7991,15.6723,15.7628,76088.0
2018-01-04 11:20:00,17.4,17.47,17.36,17.42,120932.0,15.7628,15.8263,15.7266,15.781,120932.0
2018-01-04 11:30:00,17.42,17.46,17.32,17.36,68839.0,15.781,15.8172,15.6904,15.7266,68839.0
2018-01-04 11:40:00,17.36,17.4,17.33,17.39,34295.0,15.7266,15.7628,15.6994,15.7538,34295.0
2018-01-04 11:50:00,17.38,17.38,17.25,17.34,42520.0,15.7447,15.7447,15.627,15.7085,42520.0
2018-01-04 12:00:00,17.34,17.46,17.31,17.46,71383.0,15.7085,15.8172,15.6813,15.8172,71383.0
2018-01-04 12:10:00,17.46,17.53,17.43,17.51,50050.0,15.8172,15.8806,15.79,15.8625,50050.0
2018-01-04 12:20:00,17.51,17.61,17.51,17.55,72455.0,15.8625,15.9531,15.8625,15.8987,72455.0
2018-01-04 12:30:00,17.55,17.56,17.49,17.53,32605.0,15.8987,15.9078,15.8444,15.8806,32605.0
2018-01-04 12:40:00,17.54,17.64,17.53,17.6,39962.0,15.8897,15.9803,15.8806,15.944,39962.0
2018-01-04 12:50:00,17.59,17.6,17.55,17.57,25048.0,15.935,15.944,15.8987,15.9169,25048.0
2018-01-04 13:00:00,17.57,17.78,17.55,17.76,78360.0,15.9169,16.1071,15.8987,16.089,78360.0
2018-01-04 13:10:00,17.76,17.86,17.76,17.84,51324.0,16.089,16.1796,16.089,16.1614,51324.0
2018-01-04 13:20:00,17.83,17.91,17.8,17.91,31046.0,16.1524,16.2249,16.1252,16.2249,31046.0
2018-01-04 13:30:00,17.91,18.11,17.9,18.08,112949.0,16.2249,16.406,16.2158,16.3789,112949.0
2018-01-04 13:40:00,18.1,18.1,17.99,18.08,41833.0,16.397,16.397,16.2973,16.3789,41833.0
2018-01-04 13:50:00,18.08,18.09,18.0,18.04,27372.0,16.3789,16.3879,16.3064,16.3426,27372.0
2018-01-04 14:00:00,18.04,18.04,17.92,17.97,51833.0,16.3426,16.3426,16.2339,16.2792,51833.0
2018-01-04 14:10:00,17.97,17.98,17.89,17.91,41027.0,16.2792,16.2883,16.2067,16.2249,41027.0
2018-01-04 14:20:00,17.9,17.93,17.86,17.93,40952.0,16.2158,16.243,16.1796,16.243,40952.0
2018-01-04 14:30:00,17.92,17.97,17.91,17.95,66522.0,16.2339,16.2792,16.2249,16.2611,66522.0
2018-01-04 14:40:00,17.95,18.0,17.92,18.0,43070.0,16.2611,16.3064,16.2339,16.3064,43070.0
2018-01-04 14:50:00,18.0,18.03,17.95,17.99,56536.0,16.3064,16.3336,16.2611,16.2973,56536.0
2018-01-04 15:00:00,17.99,18.02,17.93,17.96,28645.0,16.2973,16.3245,16.243,16.2702,28645.0
2018-01-04 15:10:00,17.96,18.04,17.95,18.03,61591.0,16.2702,16.3426,16.2611,16.3336,61591.0
2018-01-04 15:20:00,18.03,18.09,18.02,18.09,50728.0,16.3336,16.3879,16.3245,16.3879,50728.0
2018-01-04 15:30:00,18.08,18.19,18.07,18.16,94728.0,16.3789,16.4785,16.3698,16.4513,94728.0
2018-01-04 15:40:00,18.16,18.21,18.14,18.18,127434.0,16.4513,16.4966,16.4332,16.4695,127434.0
2018-01-04 15:50:00,18.18,18.2,18.14,18.2,182364.0,16.4695,16.4876,16.4332,16.4876,182364.0
2018-01-05 09:30:00,18.2,18.29,17.99,18.13,76666.0,16.4876,16.5691,16.2973,16.4242,76666.0
2018-01-05 09:40:00,18.12,18.22,18.07,18.15,61106.0,16.4151,16.5057,16.3698,16.4423,61106.0
2018-01-05 09:50:00,18.15,18.22,18.09,18.13,53136.0,16.4423,16.5057,16.3879,16.4242,53136.0
2018-01-05 10:00:00,18.12,18.44,18.11,18.43,105121.0,16.4151,16.705,16.406,16.6959,105121.0
2018-01-05 10:10:00,18.43,18.43,18.3,18.33,48393.0,16.6959,16.6959,16.5782,16.6053,48393.0
2018-01-05 10:20:00,18.34,18.46,18.32,18.41,40373.0,16.6144,16.7231,16.5963,16.6778,40373.0
2018-01-05 10:30:00,18.4,18.41,18.3,18.35,98763.0,16.6688,16.6778,16.5782,16.6235,98763.0
2018-01-05 10:40:00,18.34,18.43,18.34,18.38,27094.0,16.6144,16.6959,16.6144,16.6506,27094.0
2018-01-05 10:50:00,18.39,18.47,18.38,18.47,43870.0,16.6597,16.7322,16.6506,16.7322,43870.0
2018-01-05 11:00:00,18.48,18.54,18.39,18.39,68247.0,16.7412,16.7956,16.6597,16.6597,68247.0
2018-01-05 11:10:00,18.39,18.44,18.36,18.44,54495.0,16.6597,16.705,16.6325,16.705,54495.0
2018-01-05 11:20:00,18.43,18.47,18.43,18.46,29049.0,16.6959,16.7322,16.6959,16.7231,29049.0
2018-01-05 11:30:00,18.47,18.52,18.46,18.51,38825.0,16.7322,16.7775,16.7231,16.7684,38825.0
2018-01-05 11:40:00,18.51,18.51,18.45,18.46,31759.0,16.7684,16.7684,16.7141,16.7231,31759.0
2018-01-05 11:50:00,18.46,18.47,18.39,18.39,30833.0,16.7231,16.7322,16.6597,16.6597,30833.0
2018-01-05 12:00:00,18.39,18.41,18.23,18.26,59846.0,16.6597,16.6778,16.5148,16.5419,59846.0
2018-01-05 12:10:00,18.27,18.29,18.22,18.26,18524.0,16.551,16.5691,16.5057,16.5419,18524.0
2018-01-05 12:20:00,18.26,18.26,18.21,18.23,18991.0,16.5419,16.5419,16.4966,16.5148,18991.0
2018-01-05 12:30:00,18.23,18.24,18.14,18.14,66089.0,16.5148,16.5238,16.4332,16.4332,66089.0
2018-01-05 12:40:00,18.14,18.19,18.12,18.18,37831.0,16.4332,16.4785,16.4151,16.4695,37831.0
2018-01-05 12:50:00,18.19,18.23,18.18,18.18,22235.0,16.4785,16.5148,16.4695,16.4695,22235.0
2018-01-05 13:00:00,18.17,18.17,18.07,18.07,16596.0,16.4604,16.4604,16.3698,16.3698,16596.0
2018-01-05 13:10:00,18.07,18.11,18.06,18.1,38024.0,16.3698,16.406,16.3607,16.397,38024.0
2018-01-05 13:20:00,18.1,18.1,18.03,18.04,23690.0,16.397,16.397,16.3336,16.3426,23690.0
2018-01-05 13:30:00,18.05,18.1,18.04,18.09,16620.0,16.3517,16.397,16.3426,16.3879,16620.0
2018-01-05 13:40:00,18.09,18.11,18.06,18.07,38255.0,16.3879,16.406,16.3607,16.3698,38255.0
2018-01-05 13:50:00,18.07,18.08,18.04,18.05,15511.0,16.3698,16.3789,16.3426,16.3517,15511.0
2018-01-05 14:00:00,18.05,18.1,18.04,18.1,35511.0,16.3517,16.397,16.3426,16.397,35511.0
2018-01-05 14:10:00,18.1,18.2,18.1,18.16,39751.0,16.397,16.4876,16.397,16.4513,39751.0
2018-01-05 14:20:00,18.16,18.2,18.16,18.18,27202.0,16.4513,16.4876,16.4513,16.4695,27202.0
2018-01-05 14:30:00,18.18,18.21,18.16,18.21,38411.0,16.4695,16.4966,16.4513,16.4966,38411.0
2018-01-05 14:40:00,18.21,18.24,18.17,18.24,31998.0,16.4966,16.5238,16.4604,16.5238,31998.0
2018-01-05 14:50:00,18.24,18.27,18.21,18.26,40033.0,16.5238,16.551,16.4966,16.5419,40033.0
2018-01-05 15:00:00,18.26,18.26,18.23,18.25,34249.0,16.5419,16.5419,16.5148,16.5329,34249.0
2018-01-05 15:10:00,18.25,18.27,18.24,18.25,51544.0,16.5329,16.551,16.5238,16.5329,51544.0
2018-01-05 15:20:00,18.25,18.27,18.23,18.25,40766.0,16.5329,16.551,16.5148,16.5329,40766.0
2018-01-05 15:30:00,18.26,18.3,18.25,18.3,70644.0,16.5419,16.5782,16.5329,16.5782,70644.0
2018-01-05 15:40:00,18.3,18.31,18.25,18.28,101888.0,16.5782,16.5872,16.5329,16.56,101888.0
2018-01-05 15:50:00,18.28,18.28,18.24,18.27,292397.0,16.56,16.56,16.5238,16.551,292397.0
2018-01-08 09:30:00,18.41,18.51,18.23,18.26,76014.0,16.6778,16.7684,16.5148,16.5419,76014.0
2018-01-08 09:40:00,18.27,18.55,18.22,18.55,53974.0,16.551,16.8046,16.5057,16.8046,53974.0
2018-01-08 09:50:00,18.55,18.56,18.23,18.23,48675.0,16.8046,16.8137,16.5148,16.5148,48675.0
2018-01-08 10:00:00,18.21,18.28,18.01,18.01,88353.0,16.4966,16.56,16.3155,16.3155,88353.0
2018-01-08 10:10:00,18.01,18.1,17.95,18.08,47772.0,16.3155,16.397,16.2611,16.3789,47772.0
2018-01-08 10:20:00,18.08,18.1,17.99,17.99,53377.0,16.3789,16.397,16.2973,16.2973,53377.0
2018-01-08 10:30:00,17.99,18.05,17.96,18.0,43078.0,16.2973,16.3517,16.2702,16.3064,43078.0
2018-01-08 10:40:00,18.0,18.05,17.98,18.04,27384.0,16.3064,16.3517,16.2883,16.3426,27384.0
2018-01-08 10:50:00,18.05,18.14,18.05,18.14,30159.0,16.3517,16.4332,16.3517,16.4332,30159.0
2018-01-08 11:00:00,18.14,18.22,18.1,18.12,58505.0,16.4332,16.5057,16.397,16.4151,58505.0
2018-01-08 11:10:00,18.13,18.17,18.05,18.07,33429.0,16.4242,16.4604,16.3517,16.3698,33429.0
2018-01-08 11:20:00,18.07,18.15,18.06,18.12,27958.0,16.3698,16.4423,16.3607,16.4151,27958.0
2018-01-08 11:30:00,18.12,18.2,18.11,18.2,25199.0,16.4151,16.4876,16.406,16.4876,25199.0
2018-01-08 11:40:00,18.19,18.23,18.19,18.22,31589.0,16.4785,16.5148,16.4785,16.5057,31589.0
2018-01-08 11:50:00,18.22,18.34,18.21,18.3,68069.0,16.5057,16.6144,16.4966,16.5782,68069.0
2018-01-08 12:00:00,18.3,18.43,18.29,18.38,39266.0,16.5782,16.6959,16.5691,16.6506,39266.0
2018-01-08 12:10:00,18.38,18.43,18.34,18.41,21056.0,16.6506,16.6959,16.6144,16.6778,21056.0
2018-01-08 12:20:00,18.41,18.44,18.4,18.44,21194.0,16.6778,16.705,16.6688,16.705,21194.0
2018-01-08 12:30:00,18.44,18.46,18.42,18.46,16543.0,16.705,16.7231,16.6869,16.7231,16543.0
2018-01-08 12:40:00,18.46,18.53,18.46,18.49,40244.0,16.7231,16.7865,16.7231,16.7503,40244.0
2018-01-08 12:50:00,18.49,18.5,18.46,18.49,26189.0,16.7503,16.7593,16.7231,16.7503,26189.0
2018-01-08 13:00:00,18.49,18.5,18.46,18.48,37621.0,16.7503,16.7593,16.7231,16.7412,37621.0
2018-01-08 13:10:00,18.47,18.5,18.47,18.5,21710.0,16.7322,16.7593,16.7322,16.7593,21710.0
2018-01-08 13:20:00,18.49,18.51,18.47,18.49,25573.0,16.7503,16.7684,16.7322,16.7503,25573.0
2018-01-08 13:30:00,18.48,18.49,18.41,18.44,57728.0,16.7412,16.7503,16.6778,16.705,57728.0
2018-01-08 13:40:00,18.43,18.45,18.41,18.45,32110.0,16.6959,16.7141,16.6778,16.7141,32110.0
2018-01-08 13:50:00,18.45,18.48,18.37,18.38,62913.0,16.7141,16.7412,16.6416,16.6506,62913.0
2018-01-08 14:00:00,18.38,18.4,18.35,18.39,20387.0,16.6506,16.6688,16.6235,16.6597,20387.0
2018-01-08 14:10:00,18.39,18.41,18.37,18.37,23809.0,16.6597,16.6778,16.6416,16.6416,23809.0
2018-01-08 14:20:00,18.37,18.4,18.3,18.32,49327.0,16.6416,16.6688,16.5782,16.5963,49327.0
2018-01-08 14:30:00,18.32,18.35,18.31,18.32,16559.0,16.5963,16.6235,16.5872,16.5963,16559.0
2018-01-08 14:40:00,18.31,18.35,18.31,18.35,27796.0,16.5872,16.6235,16.5872,16.6235,27796.0
2018-01-08 14:50:00,18.35,18.36,18.31,18.31,47577.0,16.6235,16.6325,16.5872,16.5872,47577.0
2018-01-08 15:00:00,18.31,18.32,18.26,18.29,23922.0,16.5872,16.5963,16.5419,16.5691,23922.0
2018-01-08 15:10:00,18.28,18.29,18.25,18.28,32610.0,16.56,16.5691,16.5329,16.56,32610.0
2018-01-08 15:20:00,18.29,18.29,18.19,18.19,60405.0,16.5691,16.5691,16.4785,16.4785,60405.0
2018-01-08 15:30:00,18.2,18.27,18.17,18.27,95487.0,16.4876,16.551,16.4604,16.551,95487.0
2018-01-08 15:40:00,18.26,18.28,18.25,18.28,76502.0,16.5419,16.56,16.5329,16.56,76502.0
2018-01-08 15:50:00,18.28,18.34,18.26,18.33,169717.0,16.56,16.6144,16.5419,16.6053,169717.0
2018-01-09 09:30:00,18.1,18.12,17.77,17.77,119742.0,16.397,16.4151,16.098,16.098,119742.0
2018-01-09 09:40:00,17.77,17.91,17.65,17.9,90470.0,16.098,16.2249,15.9893,16.2158,90470.0
2018-01-09 09:50:00,17.89,17.93,17.59,17.59,99032.0,16.2067,16.243,15.935,15.935,99032.0
2018-01-09 10:00:00,17.6,17.63,17.46,17.61,133691.0,15.944,15.9712,15.8172,15.9531,133691.0
2018-01-09 10:10:00,17.6,17.7,17.48,17.54,120316.0,15.944,16.0346,15.8353,15.8897,120316.0
2018-01-09 10:20:00,17.53,17.61,17.53,17.6,73609.0,15.8806,15.9531,15.8806,15.944,73609.0
2018-01-09 10:30:00,17.6,17.61,17.43,17.45,94715.0,15.944,15.9531,15.79,15.8081,94715.0
2018-01-09 10:40:00,17.46,17.5,17.38,17.42,108200.0,15.8172,15.8534,15.7447,15.781,108200.0
2018-01-09 10:50:00,17.43,17.46,17.32,17.43,120219.0,15.79,15.8172,15.6904,15.79,120219.0
2018-01-09 11:00:00,17.43,17.47,17.38,17.44,67436.0,15.79,15.8263,15.7447,15.7991,67436.0
2018-01-09 11:10:00,17.44,17.51,17.44,17.49,52940.0,15.7991,15.8625,15.7991,15.8444,52940.0
2018-01-09 11:20:00,17.5,17.5,17.37,17.4,62506.0,15.8534,15.8534,15.7357,15.7628,62506.0
2018-01-09 11:30:00,17.39,17.49,17.38,17.47,48104.0,15.7538,15.8444,15.7447,15.8263,48104.0
2018-01-09 11:40:00,17.47,17.5,17.45,17.5,21741.0,15.8263,15.8534,15.8081,15.8534,21741.0
2018-01-09 11:50:00,17.5,17.52,17.42,17.42,36381.0,15.8534,15.8716,15.781,15.781,36381.0
2018-01-09 12:00:00,17.42,17.43,17.39,17.4,42993.0,15.781,15.79,15.7538,15.7628,42993.0
2018-01-09 12:10:00,17.4,17.44,17.37,17.43,23754.0,15.7628,15.7991,15.7357,15.79,23754.0
2018-01-09 12:20:00,17.42,17.5,17.42,17.5,12835.0,15.781,15.8534,15.781,15.8534,12835.0
2018-01-09 12:30:00,17.5,17.55,17.46,17.54,54332.0,15.8534,15.8987,15.8172,15.8897,54332.0
2018-01-09 12:40:00,17.54,17.61,17.52,17.52,29626.0,15.8897,15.9531,15.8716,15.8716,29626.0
2018-01-09 12:50:00,17.53,17.56,17.52,17.55,9435.0,15.8806,15.9078,15.8716,15.8987,9435.0
2018-01-09 13:00:00,17.55,17.58,17.55,17.58,7356.0,15.8987,15.9259,15.8987,15.9259,7356.0
2018-01-09 13:10:00,17.57,17.57,17.49,17.49,13202.0,15.9169,15.9169,15.8444,15.8444,13202.0
2018-01-09 13:20:00,17.49,17.52,17.46,17.52,12900.0,15.8444,15.8716,15.8172,15.8716,12900.0
2018-01-09 13:30:00,17.52,17.53,17.49,17.53,9030.0,15.8716,15.8806,15.8444,15.8806,9030.0
2018-01-09 13:40:00,17.53,17.61,17.52,17.59,24086.0,15.8806,15.9531,15.8716,15.935,24086.0
2018-01-09 13:50:00,17.6,17.62,17.58,17.61,14545.0,15.944,15.9621,15.9259,15.9531,14545.0
2018-01-09 14:00:00,17.6,17.62,17.58,17.6,14641.0,15.944,15.9621,15.9259,15.944,14641.0
2018-01-09 14:10:00,17.6,17.61,17.55,17.56,17054.0,15.944,15.9531,15.8987,15.9078,17054.0
2018-01-09 14:20:00,17.57,17.58,17.52,17.52,23450.0,15.9169,15.9259,15.8716,15.8716,23450.0
2018-01-09 14:30:00,17.52,17.54,17.49,17.53,18705.0,15.8716,15.8897,15.8444,15.8806,18705.0
2018-01-09 14:40:00,17.53,17.54,17.47,17.48,16793.0,15.8806,15.8897,15.8263,15.8353,16793.0
2018-01-09 14:50:00,17.47,17.5,17.46,17.47,32238.0,15.8263,15.8534,15.8172,15.8263,32238.0
2018-01-09 15:00:00,17.47,17.49,17.45,17.47,22216.0,15.8263,15.8444,15.8081,15.8263,22216.0
2018-01-09 15:10:00,17.46,17.5,17.46,17.49,16588.0,15.8172,15.8534,15.8172,15.8444,16588.0
2018-01-09 15:20:00,17.48,17.49,17.43,17.43,23794.0,15.8353,15.8444,15.79,15.79,23794.0
2018-01-09 15:30:00,17.44,17.57,17.42,17.55,103667.0,15.7991,15.9169,15.781,15.8987,103667.0
2018-01-09 15:40:00,17.55,17.62,17.54,17.54,129480.0,15.8987,15.9621,15.8897,15.8897,129480.0
2018-01-09 15:50:00,17.55,17.61,17.52,17.53,308632.0,15.8987,15.9531,15.8716,15.8806,308632.0
2018-01-10 09:30:00,17.5,17.64,17.44,17.61,92567.0,15.8534,15.9803,15.7991,15.9531,92567.0
2018-01-10 09:40:00,17.62,17.79,17.62,17.66,82244.0,15.9621,16.1162,15.9621,15.9984,82244.0
2018-01-10 09:50:00,17.66,17.75,17.6,17.73,49065.0,15.9984,16.0799,15.944,16.0618,49065.0
2018-01-10 10:00:00,17.73,17.83,17.64,17.78,54860.0,16.0618,16.1524,15.9803,16.1071,54860.0
2018-01-10 10:10:00,17.78,17.78,17.68,17.71,55753.0,16.1071,16.1071,16.0165,16.0437,55753.0
2018-01-10 10:20:00,17.72,17.75,17.68,17.72,37120.0,16.0527,16.0799,16.0165,16.0527,37120.0
2018-01-10 10:30:00,17.72,17.97,17.72,17.96,86552.0,16.0527,16.2792,16.0527,16.2702,86552.0
2018-01-10 10:40:00,17.96,17.97,17.84,17.85,39179.0,16.2702,16.2792,16.1614,16.1705,39179.0
2018-01-10 10:50:00,17.85,17.91,17.85,17.89,48629.0,16.1705,16.2249,16.1705,16.2067,48629.0
2018-01-10 11:00:00,17.9,18.06,17.9,18.06,44675.0,16.2158,16.3607,16.2158,16.3607,44675.0
2018-01-10 11:10:00,18.06,18.14,18.06,18.08,28851.0,16.3607,16.4332,16.3607,16.3789,28851.0
2018-01-10 11:20:00,18.08,18.23,18.08,18.22,43833.0,16.3789,16.5148,16.3789,16.5057,43833.0
2018-01-10 11:30:00,18.21,18.28,18.17,18.27,50201.0,16.4966,16.56,16.4604,16.551,50201.0
2018-01-10 11:40:00,18.27,18.27,18.2,18.24,29558.0,16.551,16.551,16.4876,16.5238,29558.0
2018-01-10 11:50:00,18.23,18.3,18.2,18.29,25596.0,16.5148,16.5782,16.4876,16.5691,25596.0
2018-01-10 12:00:00,18.28,18.45,18.28,18.36,77049.0,16.56,16.7141,16.56,16.6325,77049.0
2018-01-10 12:10:00,18.36,18.42,18.34,18.37,17954.0,16.6325,16.6869,16.6144,16.6416,17954.0
2018-01-10 12:20:00,18.36,18.44,18.35,18.43,33294.0,16.6325,16.705,16.6235,16.6959,33294.0
2018-01-10 12:30:00,18.43,18.43,18.36,18.38,38454.0,16.6959,16.6959,16.6325,16.6506,38454.0
2018-01-10 12:40:00,18.38,18.44,18.38,18.43,31127.0,16.6506,16.705,16.6506,16.6959,31127.0
2018-01-10 12:50:00,18.43,18.48,18.42,18.45,27131.0,16.6959,16.7412,16.6869,16.7141,27131.0
2018-01-10 13:00:00,18.45,18.48,18.38,18.47,189597.0,16.7141,16.7412,16.6506,16.7322,189597.0
2018-01-10 13:10:00,18.48,18.56,18.47,18.53,55605.0,16.7412,16.8137,16.7322,16.7865,55605.0
2018-01-10 13:20:00,18.54,18.66,18.52,18.65,52534.0,16.7956,16.9043,16.7775,16.8952,52534.0
2018-01-10 13:30:00,18.65,18.74,18.63,18.67,76957.0,16.8952,16.9768,16.8771,16.9134,76957.0
2018-01-10 13:40:00,18.66,18.69,18.64,18.66,11260.0,16.9043,16.9315,16.8862,16.9043,11260.0
2018-01-10 13:50:00,18.66,18.67,18.57,18.57,44556.0,16.9043,16.9134,16.8228,16.8228,44556.0
2018-01-10 14:00:00,18.57,18.59,18.39,18.39,43886.0,16.8228,16.8409,16.6597,16.6597,43886.0
2018-01-10 14:10:00,18.4,18.42,18.23,18.24,67801.0,16.6688,16.6869,16.5148,16.5238,67801.0
2018-01-10 14:20:00,18.23,18.34,18.23,18.29,42945.0,16.5148,16.6144,16.5148,16.5691,42945.0
2018-01-10 14:30:00,18.29,18.3,18.19,18.22,117446.0,16.5691,16.5782,16.4785,16.5057,117446.0
2018-01-10 14:40:00,18.22,18.28,18.21,18.21,72220.0,16.5057,16.56,16.4966,16.4966,72220.0
2018-01-10 14:50:00,18.21,18.22,18.14,18.17,47296.0,16.4966,16.5057,16.4332,16.4604,47296.0
2018-01-10 15:00:00,18.18,18.22,18.14,18.19,54247.0,16.4695,16.5057,16.4332,16.4785,54247.0
2018-01-10 15:10:00,18.2,18.24,18.17,18.22,65100.0,16.4876,16.5238,16.4604,16.5057,65100.0
2018-01-10 15:20:00,18.21,18.25,18.18,18.24,26505.0,16.4966,16.5329,16.4695,16.5238,26505.0
2018-01-10 15:30:00,18.23,18.31,18.23,18.3,47060.0,16.5148,16.5872,16.5148,16.5782,47060.0
2018-01-10 15:40:00,18.3,18.31,18.23,18.28,101882.0,16.5782,16.5872,16.5148,16.56,101882.0
2018-01-10 15:50:00,18.28,18.3,18.2,18.28,220641.0,16.56,16.5782,16.4876,16.56,220641.0
2018-01-11 09:30:00,18.5,18.5,18.14,18.45,51148.0,16.7593,16.7593,16.4332,16.7141,51148.0
2018-01-11 09:40:00,18.46,18.47,18.36,18.38,20688.0,16.7231,16.7322,16.6325,16.6506,20688.0
2018-01-11 09:50:00,18.38,18.56,18.36,18.51,64847.0,16.6506,16.8137,16.6325,16.7684,64847.0
2018-01-11 10:00:00,18.52,18.77,18.52,18.73,77517.0,16.7775,17.0039,16.7775,16.9677,77517.0
2018-01-11 10:10:00,18.73,18.76,18.59,18.68,49417.0,16.9677,16.9949,16.8409,16.9224,49417.0
2018-01-11 10:20:00,18.7,18.77,18.66,18.74,78648.0,16.9405,17.0039,16.9043,16.9768,78648.0
2018-01-11 10:30:00,18.76,18.94,18.76,18.91,45112.0,16.9949,17.1579,16.9949,17.1308,45112.0
2018-01-11 10:40:00,18.92,18.99,18.89,18.98,101117.0,17.1398,17.2032,17.1127,17.1942,101117.0
2018-01-11 10:50:00,18.98,19.0,18.89,18.99,55262.0,17.1942,17.2123,17.1127,17.2032,55262.0
2018-01-11 11:00:00,18.99,19.11,18.98,19.11,72413.0,17.2032,17.312,17.1942,17.312,72413.0
2018-01-11 11:10:00,19.11,19.12,19.05,19.09,41312.0,17.312,17.321,17.2576,17.2938,41312.0
2018-01-11 11:20:00,19.09,19.13,19.05,19.07,41070.0,17.2938,17.3301,17.2576,17.2757,41070.0
2018-01-11 11:30:00,19.08,19.09,18.97,18.98,39458.0,17.2848,17.2938,17.1851,17.1942,39458.0
2018-01-11 11:40:00,18.97,19.01,18.93,19.01,40465.0,17.1851,17.2214,17.1489,17.2214,40465.0
2018-01-11 11:50:00,19.01,19.01,18.9,18.93,34198.0,17.2214,17.2214,17.1217,17.1489,34198.0
2018-01-11 12:00:00,18.93,18.94,18.88,18.94,20155.0,17.1489,17.1579,17.1036,17.1579,20155.0
2018-01-11 12:10:00,18.94,18.96,18.93,18.96,13477.0,17.1579,17.1761,17.1489,17.1761,13477.0
2018-01-11 12:20:00,18.96,19.05,18.96,19.04,27465.0,17.1761,17.2576,17.1761,17.2485,27465.0
2018-01-11 12:30:00,19.05,19.1,19.05,19.1,30135.0,17.2576,17.3029,17.2576,17.3029,30135.0
2018-01-11 12:40:00,19.1,19.1,19.05,19.1,21770.0,17.3029,17.3029,17.2576,17.3029,21770.0
2018-01-11 12:50:00,19.09,19.15,19.09,19.14,52401.0,17.2938,17.3482,17.2938,17.3391,52401.0
2018-01-11 13:00:00,19.15,19.19,19.08,19.1,37578.0,17.3482,17.3844,17.2848,17.3029,37578.0
2018-01-11 13:10:00,19.1,19.15,19.09,19.12,30332.0,17.3029,17.3482,17.2938,17.321,30332.0
2018-01-11 13:20:00,19.12,19.14,19.06,19.07,36426.0,17.321,17.3391,17.2667,17.2757,36426.0
2018-01-11 13:30:00,19.07,19.12,19.07,19.12,30283.0,17.2757,17.321,17.2757,17.321,30283.0
2018-01-11 13:40:00,19.11,19.12,19.03,19.03,40628.0,17.312,17.321,17.2395,17.2395,40628.0
2018-01-11 13:50:00,19.04,19.06,19.02,19.06,11700.0,17.2485,17.2667,17.2304,17.2667,11700.0
2018-01-11 14:00:00,19.06,19.08,19.05,19.06,22757.0,17.2667,17.2848,17.2576,17.2667,22757.0
2018-01-11 14:10:00,19.06,19.13,19.03,19.11,28387.0,17.2667,17.3301,17.2395,17.312,28387.0
2018-01-11 14:20:00,19.11,19.15,19.07,19.12,22957.0,17.312,17.3482,17.2757,17.321,22957.0
2018-01-11 14:30:00,19.11,19.11,19.07,19.08,22665.0,17.312,17.312,17.2757,17.2848,22665.0
2018-01-11 14:40:00,19.08,19.08,19.02,19.04,29324.0,17.2848,17.2848,17.2304,17.2485,29324.0
2018-01-11 14:50:00,19.04,19.12,19.03,19.12,28486.0,17.2485,17.321,17.2395,17.321,28486.0
2018-01-11 15:00:00,19.11,19.18,19.1,19.17,33860.0,17.312,17.3754,17.3029,17.3663,33860.0
2018-01-11 15:10:00,19.17,19.2,19.13,19.19,39076.0,17.3663,17.3935,17.3301,17.3844,39076.0
2018-01-11 15:20:00,19.18,19.22,19.16,19.16,49827.0,17.3754,17.4116,17.3572,17.3572,49827.0
2018-01-11 15:30:00,19.16,19.16,19.07,19.08,66093.0,17.3572,17.3572,17.2757,17.2848,66093.0
2018-01-11 15:40:00,19.08,19.1,18.97,18.99,161542.0,17.2848,17.3029,17.1851,17.2032,161542.0
2018-01-11 15:50:00,18.99,19.09,18.99,19.08,355484.0,17.2032,17.2938,17.2032,17.2848,355484.0
2018-01-12 09:30:00,19.22,19.6,19.09,19.41,129745.0,17.4116,17.7559,17.2938,17.5837,129745.0
2018-01-12 09:40:00,19.38,19.41,19.24,19.39,68711.0,17.5566,17.5837,17.4297,17.5656,68711.0
2018-01-12 09:50:00,19.39,19.43,19.29,19.31,75721.0,17.5656,17.6018,17.475,17.4931,75721.0
2018-01-12 10:00:00,19.3,19.52,19.3,19.35,129989.0,17.4841,17.6834,17.4841,17.5294,129989.0
2018-01-12 10:10:00,19.35,19.43,19.33,19.34,76439.0,17.5294,17.6018,17.5113,17.5203,76439.0
2018-01-12 10:20:00,19.33,19.34,19.19,19.21,56850.0,17.5113,17.5203,17.3844,17.4025,56850.0
2018-01-12 10:30:00,19.22,19.32,19.22,19.24,54930.0,17.4116,17.5022,17.4116,17.4297,54930.0
2018-01-12 10:40:00,19.25,19.3,19.23,19.28,32963.0,17.4388,17.4841,17.4207,17.466,32963.0
2018-01-12 10:50:00,19.28,19.36,19.25,19.36,33106.0,17.466,17.5384,17.4388,17.5384,33106.0
2018-01-12 11:00:00,19.36,19.4,19.34,19.36,47389.0,17.5384,17.5747,17.5203,17.5384,47389.0
2018-01-12 11:10:00,19.36,19.37,19.29,19.3,22138.0,17.5384,17.5475,17.475,17.4841,22138.0
2018-01-12 11:20:00,19.3,19.4,19.3,19.39,32331.0,17.4841,17.5747,17.4841,17.5656,32331.0
2018-01-12 11:30:00,19.39,19.44,19.37,19.37,44037.0,17.5656,17.6109,17.5475,17.5475,44037.0
2018-01-12 11:40:00,19.37,19.38,19.35,19.36,15009.0,17.5475,17.5566,17.5294,17.5384,15009.0
2018-01-12 11:50:00,19.37,19.44,19.36,19.4,34339.0,17.5475,17.6109,17.5384,17.5747,34339.0
2018-01-12 12:00:00,19.39,19.4,19.3,19.3,20166.0,17.5656,17.5747,17.4841,17.4841,20166.0
2018-01-12 12:10:00,19.29,19.29,19.18,19.22,30437.0,17.475,17.475,17.3754,17.4116,30437.0
2018-01-12 12:20:00,19.22,19.26,19.19,19.24,42251.0,17.4116,17.4478,17.3844,17.4297,42251.0
2018-01-12 12:30:00,19.23,19.23,19.17,19.19,13340.0,17.4207,17.4207,17.3663,17.3844,13340.0
2018-01-12 12:40:00,19.19,19.2,19.14,19.16,25811.0,17.3844,17.3935,17.3391,17.3572,25811.0
2018-01-12 12:50:00,19.17,19.22,19.17,19.22,12427.0,17.3663,17.4116,17.3663,17.4116,12427.0
2018-01-12 13:00:00,19.22,19.25,19.21,19.21,10648.0,17.4116,17.4388,17.4025,17.4025,10648.0
2018-01-12 13:10:00,19.21,19.22,19.17,19.21,15044.0,17.4025,17.4116,17.3663,17.4025,15044.0
2018-01-12 13:20:00,19.22,19.24,19.2,19.22,12559.0,17.4116,17.4297,17.3935,17.4116,12559.0
2018-01-12 13:30:00,19.22,19.26,19.2,19.25,11154.0,17.4116,17.4478,17.3935,17.4388,11154.0
2018-01-12 13:40:00,19.25,19.31,19.19,19.21,56975.0,17.4388,17.4931,17.3844,17.4025,56975.0
2018-01-12 13:50:00,19.22,19.23,19.19,19.2,6832.0,17.4116,17.4207,17.3844,17.3935,6832.0
2018-01-12 14:00:00,19.21,19.21,19.1,19.1,42251.0,17.4025,17.4025,17.3029,17.3029,42251.0
2018-01-12 14:10:00,19.1,19.15,19.09,19.14,18887.0,17.3029,17.3482,17.2938,17.3391,18887.0
2018-01-12 14:20:00,19.14,19.19,19.13,19.17,28142.0,17.3391,17.3844,17.3301,17.3663,28142.0
2018-01-12 14:30:00,19.17,19.18,19.14,19.16,10158.0,17.3663,17.3754,17.3391,17.3572,10158.0
2018-01-12 14:40:00,19.15,19.17,19.11,19.15,19213.0,17.3482,17.3663,17.312,17.3482,19213.0
2018-01-12 14:50:00,19.15,19.24,19.15,19.24,15407.0,17.3482,17.4297,17.3482,17.4297,15407.0
2018-01-12 15:00:00,19.24,19.27,19.21,19.23,26966.0,17.4297,17.4569,17.4025,17.4207,26966.0
2018-01-12 15:10:00,19.23,19.25,19.14,19.18,85281.0,17.4207,17.4388,17.3391,17.3754,85281.0
2018-01-12 15:20:00,19.19,19.23,19.17,19.21,24124.0,17.3844,17.4207,17.3663,17.4025,24124.0
2018-01-12 15:30:00,19.21,19.22,19.14,19.16,38557.0,17.4025,17.4116,17.3391,17.3572,38557.0
2018-01-12 15:40:00,19.16,19.2,19.1,19.13,149037.0,17.3572,17.3935,17.3029,17.3301,149037.0
2018-01-12 15:50:00,19.13,19.14,19.09,19.11,161953.0,17.3301,17.3391,17.2938,17.312,161953.0
2018-01-16 09:30:00,19.21,19.22,19.03,19.14,55690.0,17.4025,17.4116,17.2395,17.3391,55690.0
2018-01-16 09:40:00,19.15,19.19,18.96,18.97,51333.0,17.3482,17.3844,17.1761,17.1851,51333.0
2018-01-16 09:50:00,18.98,19.1,18.94,19.07,37537.0,17.1942,17.3029,17.1579,17.2757,37537.0
2018-01-16 10:00:00,19.08,19.12,19.01,19.07,30252.0,17.2848,17.321,17.2214,17.2757,30252.0
2018-01-16 10:10:00,19.06,19.16,19.04,19.16,22015.0,17.2667,17.3572,17.2485,17.3572,22015.0
2018-01-16 10:20:00,19.16,19.18,19.11,19.14,21496.0,17.3572,17.3754,17.312,17.3391,21496.0
2018-01-16 10:30:00,19.15,19.15,19.04,19.1,29453.0,17.3482,17.3482,17.2485,17.3029,29453.0
2018-01-16 10:40:00,19.09,19.2,19.08,19.2,27841.0,17.2938,17.3935,17.2848,17.3935,27841.0
2018-01-16 10:50:00,19.21,19.22,19.09,19.11,26756.0,17.4025,17.4116,17.2938,17.312,26756.0
2018-01-16 11:00:00,19.11,19.12,19.01,19.06,49398.0,17.312,17.321,17.2214,17.2667,49398.0
2018-01-16 11:10:00,19.06,19.11,19.05,19.09,27756.0,17.2667,17.312,17.2576,17.2938,27756.0
2018-01-16 11:20:00,19.08,19.16,19.05,19.14,26368.0,17.2848,17.3572,17.2576,17.3391,26368.0
2018-01-16 11:30:00,19.14,19.14,19.07,19.09,18893.0,17.3391,17.3391,17.2757,17.2938,18893.0
2018-01-16 11:40:00,19.09,19.1,19.0,19.06,49345.0,17.2938,17.3029,17.2123,17.2667,49345.0
2018-01-16 11:50:00,19.06,19.07,18.93,18.94,43427.0,17.2667,17.2757,17.1489,17.1579,43427.0
2018-01-16 12:00:00,18.93,18.95,18.88,18.89,44633.0,17.1489,17.167,17.1036,17.1127,44633.0
2018-01-16 12:10:00,18.9,18.99,18.9,18.97,32221.0,17.1217,17.2032,17.1217,17.1851,32221.0
2018-01-16 12:20:00,18.97,18.98,18.94,18.97,17207.0,17.1851,17.1942,17.1579,17.1851,17207.0
2018-01-16 12:30:00,18.97,18.97,18.91,18.92,22209.0,17.1851,17.1851,17.1308,17.1398,22209.0
2018-01-16 12:40:00,18.93,18.97,18.92,18.92,14101.0,17.1489,17.1851,17.1398,17.1398,14101.0
2018-01-16 12:50:00,18.93,18.93,18.9,18.9,25654.0,17.1489,17.1489,17.1217,17.1217,25654.0
2018-01-16 13:00:00,18.9,18.99,18.89,18.98,23217.0,17.1217,17.2032,17.1127,17.1942,23217.0
2018-01-16 13:10:00,18.99,19.03,18.96,19.03,59231.0,17.2032,17.2395,17.1761,17.2395,59231.0
2018-01-16 13:20:00,19.02,19.04,18.98,18.99,25849.0,17.2304,17.2485,17.1942,17.2032,25849.0
2018-01-16 13:30:00,18.98,19.02,18.96,18.99,15315.0,17.1942,17.2304,17.1761,17.2032,15315.0
2018-01-16 13:40:00,18.99,18.99,18.92,18.92,12897.0,17.2032,17.2032,17.1398,17.1398,12897.0
2018-01-16 13:50:00,18.92,18.92,18.84,18.87,48028.0,17.1398,17.1398,17.0674,17.0945,48028.0
2018-01-16 14:00:00,18.86,18.89,18.75,18.77,115322.0,17.0855,17.1127,16.9858,17.0039,115322.0
2018-01-16 14:10:00,18.76,18.77,18.66,18.71,96878.0,16.9949,17.0039,16.9043,16.9496,96878.0
2018-01-16 14:20:00,18.71,18.74,18.66,18.68,47847.0,16.9496,16.9768,16.9043,16.9224,47847.0
2018-01-16 14:30:00,18.67,18.71,18.64,18.64,37157.0,16.9134,16.9496,16.8862,16.8862,37157.0
2018-01-16 14:40:00,18.64,18.68,18.58,18.66,44566.0,16.8862,16.9224,16.8318,16.9043,44566.0
2018-01-16 14:50:00,18.66,18.73,18.63,18.7,23428.0,16.9043,16.9677,16.8771,16.9405,23428.0
2018-01-16 15:00:00,18.7,18.84,18.69,18.83,51562.0,16.9405,17.0674,16.9315,17.0583,51562.0
2018-01-16 15:10:00,18.84,18.84,18.68,18.72,32152.0,17.0674,17.0674,16.9224,16.9586,32152.0
2018-01-16 15:20:00,18.71,18.74,18.65,18.68,32374.0,16.9496,16.9768,16.8952,16.9224,32374.0
2018-01-16 15:30:00,18.68,18.7,18.66,18.66,46737.0,16.9224,16.9405,16.9043,16.9043,46737.0
2018-01-16 15:40:00,18.66,18.69,18.64,18.66,91927.0,16.9043,16.9315,16.8862,16.9043,91927.0
2018-01-16 15:50:00,18.66,18.66,18.58,18.59,163792.0,16.9043,16.9043,16.8318,16.8409,163792.0
2018-01-17 09:30:00,18.71,18.83,18.5,18.72,115897.0,16.9496,17.0583,16.7593,16.9586,115897.0
2018-01-17 09:40:00,18.74,18.76,18.52,18.64,55062.0,16.9768,16.9949,16.7775,16.8862,55062.0
2018-01-17 09:50:00,18.64,18.68,18.55,18.56,42589.0,16.8862,16.9224,16.8046,16.8137,42589.0
2018-01-17 10:00:00,18.54,18.72,18.53,18.65,49024.0,16.7956,16.9586,16.7865,16.8952,49024.0
2018-01-17 10:10:00,18.65,18.74,18.65,18.68,22035.0,16.8952,16.9768,16.8952,16.9224,22035.0
2018-01-17 10:20:00,18.67,18.7,18.57,18.58,28690.0,16.9134,16.9405,16.8228,16.8318,28690.0
2018-01-17 10:30:00,18.57,18.7,18.53,18.7,68078.0,16.8228,16.9405,16.7865,16.9405,68078.0
2018-01-17 10:40:00,18.69,18.74,18.64,18.71,38863.0,16.9315,16.9768,16.8862,16.9496,38863.0
2018-01-17 10:50:00,18.71,18.76,18.68,18.71,28841.0,16.9496,16.9949,16.9224,16.9496,28841.0
2018-01-17 11:00:00,18.72,18.73,18.67,18.72,33825.0,16.9586,16.9677,16.9134,16.9586,33825.0
2018-01-17 11:10:00,18.73,18.76,18.69,18.73,25661.0,16.9677,16.9949,16.9315,16.9677,25661.0
2018-01-17 11:20:00,18.73,18.74,18.67,18.7,20776.0,16.9677,16.9768,16.9134,16.9405,20776.0
2018-01-17 11:30:00,18.7,18.72,18.65,18.67,26224.0,16.9405,16.9586,16.8952,16.9134,26224.0
2018-01-17 11:40:00,18.67,18.67,18.56,18.58,58843.0,16.9134,16.9134,16.8137,16.8318,58843.0
2018-01-17 11:50:00,18.59,18.7,18.58,18.65,20722.0,16.8409,16.9405,16.8318,16.8952,20722.0
2018-01-17 12:00:00,18.65,18.73,18.64,18.73,77258.0,16.8952,16.9677,16.8862,16.9677,77258.0
2018-01-17 12:10:00,18.73,18.76,18.69,18.73,25072.0,16.9677,16.9949,16.9315,16.9677,25072.0
2018-01-17 12:20:00,18.73,18.8,18.71,18.75,32440.0,16.9677,17.0311,16.9496,16.9858,32440.0
2018-01-17 12:30:00,18.75,18.77,18.73,18.74,20772.0,16.9858,17.0039,16.9677,16.9768,20772.0
2018-01-17 12:40:00,18.74,18.74,18.7,18.73,16179.0,16.9768,16.9768,16.9405,16.9677,16179.0
2018-01-17 12:50:00,18.73,18.78,18.72,18.78,24727.0,16.9677,17.013,16.9586,17.013,24727.0
2018-01-17 13:00:00,18.78,18.79,18.71,18.71,28815.0,17.013,17.0221,16.9496,16.9496,28815.0
2018-01-17 13:10:00,18.71,18.73,18.67,18.67,24889.0,16.9496,16.9677,16.9134,16.9134,24889.0
2018-01-17 13:20:00,18.67,18.71,18.67,18.69,22567.0,16.9134,16.9496,16.9134,16.9315,22567.0
2018-01-17 13:30:00,18.7,18.75,18.69,18.74,16346.0,16.9405,16.9858,16.9315,16.9768,16346.0
2018-01-17 13:40:00,18.74,18.75,18.72,18.75,8505.0,16.9768,16.9858,16.9586,16.9858,8505.0
2018-01-17 13:50:00,18.75,18.8,18.74,18.8,20064.0,16.9858,17.0311,16.9768,17.0311,20064.0
2018-01-17 14:00:00,18.8,18.87,18.8,18.84,23008.0,17.0311,17.0945,17.0311,17.0674,23008.0
2018-01-17 14:10:00,18.85,18.87,18.84,18.87,24098.0,17.0764,17.0945,17.0674,17.0945,24098.0
2018-01-17 14:20:00,18.88,18.93,18.88,18.91,13978.0,17.1036,17.1489,17.1036,17.1308,13978.0
2018-01-17 14:30:00,18.92,18.96,18.9,18.92,14864.0,17.1398,17.1761,17.1217,17.1398,14864.0
2018-01-17 14:40:00,18.92,18.97,18.91,18.96,21613.0,17.1398,17.1851,17.1308,17.1761,21613.0
2018-01-17 14:50:00,18.95,18.96,18.93,18.95,16603.0,17.167,17.1761,17.1489,17.167,16603.0
2018-01-17 15:00:00,18.95,18.97,18.89,18.89,24350.0,17.167,17.1851,17.1127,17.1127,24350.0
2018-01-17 15:10:00,18.89,18.92,18.87,18.92,31050.0,17.1127,17.1398,17.0945,17.1398,31050.0
2018-01-17 15:20:00,18.91,18.93,18.84,18.85,40890.0,17.1308,17.1489,17.0674,17.0764,40890.0
2018-01-17 15:30:00,18.85,18.88,18.81,18.87,47020.0,17.0764,17.1036,17.0402,17.0945,47020.0
2018-01-17 15:40:00,18.87,18.9,18.86,18.89,53835.0,17.0945,17.1217,17.0855,17.1127,53835.0
2018-01-17 15:50:00,18.89,18.9,18.84,18.87,139969.0,17.1127,17.1217,17.0674,17.0945,139969.0
2018-01-18 09:30:00,18.86,18.92,18.78,18.8,28945.0,17.0855,17.1398,17.013,17.0311,28945.0
2018-01-18 09:40:00,18.81,18.82,18.7,18.78,13523.0,17.0402,17.0492,16.9405,17.013,13523.0
2018-01-18 09:50:00,18.77,18.91,18.75,18.9,16357.0,17.0039,17.1308,16.9858,17.1217,16357.0
2018-01-18 10:00:00,18.9,18.96,18.87,18.93,13131.0,17.1217,17.1761,17.0945,17.1489,13131.0
2018-01-18 10:10:00,18.93,18.93,18.81,18.82,7902.0,17.1489,17.1489,17.0402,17.0492,7902.0
2018-01-18 10:20:00,18.82,18.83,18.75,18.82,16166.0,17.0492,17.0583,16.9858,17.0492,16166.0
2018-01-18 10:30:00,18.82,18.88,18.82,18.86,7863.0,17.0492,17.1036,17.0492,17.0855,7863.0
2018-01-18 10:40:00,18.86,18.89,18.82,18.83,11290.0,17.0855,17.1127,17.0492,17.0583,11290.0
2018-01-18 10:50:00,18.83,18.86,18.79,18.8,12160.0,17.0583,17.0855,17.0221,17.0311,12160.0
2018-01-18 11:00:00,18.79,18.86,18.79,18.84,28888.0,17.0221,17.0855,17.0221,17.0674,28888.0
2018-01-18 11:10:00,18.84,18.91,18.83,18.91,24186.0,17.0674,17.1308,17.0583,17.1308,24186.0
2018-01-18 11:20:00,18.93,18.93,18.76,18.79,16839.0,17.1489,17.1489,16.9949,17.0221,16839.0
2018-01-18 11:30:00,18.79,18.82,18.76,18.76,13444.0,17.0221,17.0492,16.9949,16.9949,13444.0
2018-01-18 11:40:00,18.75,18.8,18.73,18.79,14879.0,16.9858,17.0311,16.9677,17.0221,14879.0
2018-01-18 11:50:00,18.79,18.85,18.79,18.82,5413.0,17.0221,17.0764,17.0221,17.0492,5413.0
2018-01-18 12:00:00,18.82,18.86,18.81,18.82,9309.0,17.0492,17.0855,17.0402,17.0492,9309.0
2018-01-18 12:10:00,18.82,18.86,18.82,18.84,7425.0,17.0492,17.0855,17.0492,17.0674,7425.0
2018-01-18 12:20:00,18.83,18.84,18.8,18.83,7315.0,17.0583,17.0674,17.0311,17.0583,7315.0
2018-01-18 12:30:00,18.83,18.84,18.81,18.83,7269.0,17.0583,17.0674,17.0402,17.0583,7269.0
2018-01-18 12:40:00,18.83,18.87,18.82,18.85,8121.0,17.0583,17.0945,17.0492,17.0764,8121.0
2018-01-18 12:50:00,18.85,18.86,18.83,18.83,9258.0,17.0764,17.0855,17.0583,17.0583,9258.0
2018-01-18 13:00:00,18.82,18.82,18.78,18.81,11223.0,17.0492,17.0492,17.013,17.0402,11223.0
2018-01-18 13:10:00,18.8,18.85,18.8,18.84,9419.0,17.0311,17.0764,17.0311,17.0674,9419.0
2018-01-18 13:20:00,18.85,18.91,18.85,18.91,16716.0,17.0764,17.1308,17.0764,17.1308,16716.0
2018-01-18 13:30:00,18.9,18.9,18.87,18.89,11812.0,17.1217,17.1217,17.0945,17.1127,11812.0
2018-01-18 13:40:00,18.9,18.91,18.89,18.91,6326.0,17.1217,17.1308,17.1127,17.1308,6326.0
2018-01-18 13:50:00,18.91,18.93,18.88,18.89,14000.0,17.1308,17.1489,17.1036,17.1127,14000.0
2018-01-18 14:00:00,18.89,18.91,18.88,18.89,9962.0,17.1127,17.1308,17.1036,17.1127,9962.0
2018-01-18 14:10:00,18.89,18.95,18.89,18.94,23188.0,17.1127,17.167,17.1127,17.1579,23188.0
2018-01-18 14:20:00,18.94,18.99,18.94,18.99,19558.0,17.1579,17.2032,17.1579,17.2032,19558.0
2018-01-18 14:30:00,19.0,19.05,18.96,19.03,43346.0,17.2123,17.2576,17.1761,17.2395,43346.0
2018-01-18 14:40:00,19.04,19.04,18.97,18.97,14597.0,17.2485,17.2485,17.1851,17.1851,14597.0
2018-01-18 14:50:00,18.97,19.0,18.94,18.95,25119.0,17.1851,17.2123,17.1579,17.167,25119.0
2018-01-18 15:00:00,18.95,18.97,18.92,18.96,26542.0,17.167,17.1851,17.1398,17.1761,26542.0
2018-01-18 15:10:00,18.95,18.97,18.95,18.96,11233.0,17.167,17.1851,17.167,17.1761,11233.0
2018-01-18 15:20:00,18.96,19.0,18.96,18.97,33240.0,17.1761,17.2123,17.1761,17.1851,33240.0
2018-01-18 15:30:00,18.96,18.97,18.86,18.94,45242.0,17.1761,17.1851,17.0855,17.1579,45242.0
2018-01-18 15:40:00,18.94,18.96,18.9,18.92,55982.0,17.1579,17.1761,17.1217,17.1398,55982.0
2018-01-18 15:50:00,18.92,18.95,18.9,18.95,104296.0,17.1398,17.167,17.1217,17.167,104296.0
2018-01-19 09:30:00,19.28,19.64,19.28,19.5,161970.0,17.466,17.7921,17.466,17.6653,161970.0
2018-01-19 09:40:00,19.51,19.62,19.44,19.48,68562.0,17.6743,17.774,17.6109,17.6471,68562.0
2018-01-19 09:50:00,19.48,19.48,19.31,19.43,78603.0,17.6471,17.6471,17.4931,17.6018,78603.0
2018-01-19 10:00:00,19.42,19.48,19.38,19.48,34871.0,17.5928,17.6471,17.5566,17.6471,34871.0
2018-01-19 10:10:00,19.48,19.61,19.48,19.6,83638.0,17.6471,17.7649,17.6471,17.7559,83638.0
2018-01-19 10:20:00,19.59,19.68,19.53,19.65,80203.0,17.7468,17.8283,17.6924,17.8011,80203.0
2018-01-19 10:30:00,19.65,19.77,19.65,19.75,102868.0,17.8011,17.9099,17.8011,17.8917,102868.0
2018-01-19 10:40:00,19.75,19.78,19.66,19.7,54330.0,17.8917,17.9189,17.8102,17.8464,54330.0
2018-01-19 10:50:00,19.69,19.82,19.68,19.76,57265.0,17.8374,17.9552,17.8283,17.9008,57265.0
2018-01-19 11:00:00,19.76,19.77,19.66,19.67,33418.0,17.9008,17.9099,17.8102,17.8193,33418.0
2018-01-19 11:10:00,19.67,19.73,19.64,19.72,25384.0,17.8193,17.8736,17.7921,17.8646,25384.0
2018-01-19 11:20:00,19.72,19.86,19.72,19.85,40255.0,17.8646,17.9914,17.8646,17.9823,40255.0
2018-01-19 11:30:00,19.84,19.85,19.78,19.83,33754.0,17.9733,17.9823,17.9189,17.9642,33754.0
2018-01-19 11:40:00,19.82,19.86,19.75,19.77,36868.0,17.9552,17.9914,17.8917,17.9099,36868.0
2018-01-19 11:50:00,19.77,19.77,19.71,19.76,20458.0,17.9099,17.9099,17.8555,17.9008,20458.0
2018-01-19 12:00:00,19.76,19.8,19.75,19.78,23565.0,17.9008,17.937,17.8917,17.9189,23565.0
2018-01-19 12:10:00,19.79,19.79,19.74,19.74,10075.0,17.928,17.928,17.8827,17.8827,10075.0
2018-01-19 12:20:00,19.73,19.76,19.7,19.71,28147.0,17.8736,17.9008,17.8464,17.8555,28147.0
2018-01-19 12:30:00,19.71,19.71,19.62,19.68,48003.0,17.8555,17.8555,17.774,17.8283,48003.0
2018-01-19 12:40:00,19.69,19.74,19.68,19.74,15951.0,17.8374,17.8827,17.8283,17.8827,15951.0
2018-01-19 12:50:00,19.74,19.75,19.72,19.72,11841.0,17.8827,17.8917,17.8646,17.8646,11841.0
2018-01-19 13:00:00,19.73,19.73,19.7,19.73,10112.0,17.8736,17.8736,17.8464,17.8736,10112.0
2018-01-19 13:10:00,19.73,19.77,19.72,19.77,13920.0,17.8736,17.9099,17.8646,17.9099,13920.0
2018-01-19 13:20:00,19.77,19.77,19.72,19.76,17752.0,17.9099,17.9099,17.8646,17.9008,17752.0
2018-01-19 13:30:00,19.76,19.79,19.74,19.79,18000.0,17.9008,17.928,17.8827,17.928,18000.0
2018-01-19 13:40:00,19.78,19.83,19.75,19.82,22284.0,17.9189,17.9642,17.8917,17.9552,22284.0
2018-01-19 13:50:00,19.81,19.86,19.81,19.85,22181.0,17.9461,17.9914,17.9461,17.9823,22181.0
2018-01-19 14:00:00,19.86,19.88,19.84,19.87,57331.0,17.9914,18.0095,17.9733,18.0004,57331.0
2018-01-19 14:10:00,19.87,20.03,19.86,20.03,114630.0,18.0004,18.1454,17.9914,18.1454,114630.0
2018-01-19 14:20:00,20.02,20.05,19.95,20.04,83915.0,18.1363,18.1635,18.0729,18.1545,83915.0
2018-01-19 14:30:00,20.03,20.08,20.02,20.04,104484.0,18.1454,18.1907,18.1363,18.1545,104484.0
2018-01-19 14:40:00,20.04,20.06,19.96,20.01,59468.0,18.1545,18.1726,18.082,18.1273,59468.0
2018-01-19 14:50:00,20.01,20.01,19.92,19.93,40946.0,18.1273,18.1273,18.0457,18.0548,40946.0
2018-01-19 15:00:00,19.93,19.94,19.85,19.89,61489.0,18.0548,18.0639,17.9823,18.0186,61489.0
2018-01-19 15:10:00,19.89,19.95,19.87,19.95,28815.0,18.0186,18.0729,18.0004,18.0729,28815.0
2018-01-19 15:20:00,19.95,19.97,19.91,19.95,43861.0,18.0729,18.091,18.0367,18.0729,43861.0
2018-01-19 15:30:00,19.95,19.95,19.9,19.92,43507.0,18.0729,18.0729,18.0276,18.0457,43507.0
2018-01-19 15:40:00,19.92,19.98,19.89,19.97,125444.0,18.0457,18.1001,18.0186,18.091,125444.0
2018-01-19 15:50:00,19.98,19.98,19.92,19.93,312783.0,18.1001,18.1001,18.0457,18.0548,312783.0
2018-01-22 09:30:00,20.96,21.68,20.83,21.3,523943.0,18.9879,19.6401,18.8701,19.2959,523943.0
2018-01-22 09:40:00,21.31,21.55,21.09,21.29,319708.0,19.305,19.5224,19.1057,19.2868,319708.0
2018-01-22 09:50:00,21.3,21.78,21.3,21.65,242122.0,19.2959,19.7307,19.2959,19.613,242122.0
2018-01-22 10:00:00,21.64,21.84,21.52,21.81,174444.0,19.6039,19.7851,19.4952,19.7579,174444.0
2018-01-22 10:10:00,21.78,21.92,21.68,21.71,211864.0,19.7307,19.8576,19.6401,19.6673,211864.0
2018-01-22 10:20:00,21.72,21.77,21.61,21.68,90612.0,19.6764,19.7217,19.5767,19.6401,90612.0
2018-01-22 10:30:00,21.69,21.88,21.65,21.85,110620.0,19.6492,19.8213,19.613,19.7941,110620.0
2018-01-22 10:40:00,21.86,21.99,21.78,21.98,184605.0,19.8032,19.921,19.7307,19.9119,184605.0
2018-01-22 10:50:00,21.99,22.05,21.91,21.98,178520.0,19.921,19.9753,19.8485,19.9119,178520.0
2018-01-22 11:00:00,21.97,22.01,21.91,21.91,134879.0,19.9029,19.9391,19.8485,19.8485,134879.0
2018-01-22 11:10:00,21.92,21.96,21.83,21.92,146300.0,19.8576,19.8938,19.776,19.8576,146300.0
2018-01-22 11:20:00,21.92,21.93,21.81,21.87,153768.0,19.8576,19.8666,19.7579,19.8123,153768.0
2018-01-22 11:30:00,21.86,21.87,21.69,21.78,145767.0,19.8032,19.8123,19.6492,19.7307,145767.0
2018-01-22 11:40:00,21.78,21.81,21.56,21.66,204161.0,19.7307,19.7579,19.5314,19.622,204161.0
2018-01-22 11:50:00,21.68,21.68,21.3,21.58,206066.0,19.6401,19.6401,19.2959,19.5496,206066.0
2018-01-22 12:00:00,21.56,21.73,21.53,21.68,133335.0,19.5314,19.6854,19.5043,19.6401,133335.0
2018-01-22 12:10:00,21.68,21.81,21.65,21.71,110055.0,19.6401,19.7579,19.613,19.6673,110055.0
2018-01-22 12:20:00,21.71,21.9,21.7,21.9,103041.0,19.6673,19.8394,19.6583,19.8394,103041.0
2018-01-22 12:30:00,21.89,21.96,21.87,21.96,101335.0,19.8304,19.8938,19.8123,19.8938,101335.0
2018-01-22 12:40:00,21.96,21.96,21.86,21.94,69314.0,19.8938,19.8938,19.8032,19.8757,69314.0
2018-01-22 12:50:00,21.94,21.94,21.87,21.91,87701.0,19.8757,19.8757,19.8123,19.8485,87701.0
2018-01-22 13:00:00,21.91,22.13,21.91,22.12,158222.0,19.8485,20.0478,19.8485,20.0387,158222.0
2018-01-22 13:10:00,22.1,22.19,22.03,22.11,140575.0,20.0206,20.1022,19.9572,20.0297,140575.0
2018-01-22 13:20:00,22.11,22.11,22.06,22.07,104756.0,20.0297,20.0297,19.9844,19.9935,104756.0
2018-01-22 13:30:00,22.07,22.23,22.06,22.18,150492.0,19.9935,20.1384,19.9844,20.0931,150492.0
2018-01-22 13:40:00,22.17,22.3,22.16,22.29,140648.0,20.084,20.2018,20.075,20.1928,140648.0
2018-01-22 13:50:00,22.29,22.29,22.13,22.2,126391.0,20.1928,20.1928,20.0478,20.1112,126391.0
2018-01-22 14:00:00,22.2,22.21,22.14,22.14,75744.0,20.1112,20.1203,20.0569,20.0569,75744.0
2018-01-22 14:10:00,22.14,22.16,22.04,22.06,70994.0,20.0569,20.075,19.9663,19.9844,70994.0
2018-01-22 14:20:00,22.07,22.16,22.03,22.15,87238.0,19.9935,20.075,19.9572,20.0659,87238.0
2018-01-22 14:30:00,22.14,22.5,22.14,22.48,206845.0,20.0569,20.383,20.0569,20.3649,206845.0
2018-01-22 14:40:00,22.48,22.5,22.36,22.38,154164.0,20.3649,20.383,20.2562,20.2743,154164.0
2018-01-22 14:50:00,22.38,22.42,22.35,22.41,78858.0,20.2743,20.3105,20.2471,20.3015,78858.0
2018-01-22 15:00:00,22.4,22.41,22.24,22.36,202206.0,20.2924,20.3015,20.1475,20.2562,202206.0
2018-01-22 15:10:00,22.36,22.44,22.33,22.42,190276.0,20.2562,20.3286,20.229,20.3105,190276.0
2018-01-22 15:20:00,22.43,22.5,22.38,22.46,166793.0,20.3196,20.383,20.2743,20.3468,166793.0
2018-01-22 15:30:00,22.45,22.49,22.38,22.41,171295.0,20.3377,20.3739,20.2743,20.3015,171295.0
2018-01-22 15:40:00,22.4,22.49,22.34,22.37,253273.0,20.2924,20.3739,20.238,20.2652,253273.0
2018-01-22 15:50:00,22.38,22.46,22.32,22.43,563156.0,20.2743,20.3468,20.2199,20.3196,563156.0
2018-01-23 09:30:00,22.64,23.05,22.41,23.01,261764.0,20.5098,20.8812,20.3015,20.845,261764.0
2018-01-23 09:40:00,23.02,23.1,22.8,23.07,199958.0,20.8541,20.9265,20.6548,20.8994,199958.0
2018-01-23 09:50:00,23.07,23.15,22.96,23.05,228132.0,20.8994,20.9718,20.7997,20.8812,228132.0
2018-01-23 10:00:00,23.05,23.2,22.98,23.16,154995.0,20.8812,21.0171,20.8178,20.9809,154995.0
2018-01-23 10:10:00,23.17,23.26,23.07,23.07,176850.0,20.99,21.0715,20.8994,20.8994,176850.0
2018-01-23 10:20:00,23.09,23.11,22.75,22.75,137166.0,20.9175,20.9356,20.6095,20.6095,137166.0
2018-01-23 10:30:00,22.75,22.9,22.61,22.82,127173.0,20.6095,20.7454,20.4826,20.6729,127173.0
2018-01-23 10:40:00,22.82,22.98,22.82,22.92,54366.0,20.6729,20.8178,20.6729,20.7635,54366.0
2018-01-23 10:50:00,22.92,23.11,22.91,23.03,67593.0,20.7635,20.9356,20.7544,20.8631,67593.0
2018-01-23 11:00:00,23.05,23.26,23.05,23.21,107145.0,20.8812,21.0715,20.8812,21.0262,107145.0
2018-01-23 11:10:00,23.2,23.26,23.15,23.23,64491.0,21.0171,21.0715,20.9718,21.0443,64491.0
2018-01-23 11:20:00,23.23,23.26,23.05,23.05,117845.0,21.0443,21.0715,20.8812,20.8812,117845.0
2018-01-23 11:30:00,23.04,23.16,23.03,23.16,71644.0,20.8722,20.9809,20.8631,20.9809,71644.0
2018-01-23 11:40:00,23.16,23.22,23.16,23.22,38460.0,20.9809,21.0352,20.9809,21.0352,38460.0
2018-01-23 11:50:00,23.21,23.3,23.1,23.22,95974.0,21.0262,21.1077,20.9265,21.0352,95974.0
2018-01-23 12:00:00,23.2,23.2,23.13,23.17,55693.0,21.0171,21.0171,20.9537,20.99,55693.0
2018-01-23 12:10:00,23.19,23.35,23.19,23.26,68639.0,21.0081,21.153,21.0081,21.0715,68639.0
2018-01-23 12:20:00,23.26,23.33,23.26,23.33,37708.0,21.0715,21.1349,21.0715,21.1349,37708.0
2018-01-23 12:30:00,23.32,23.35,23.24,23.29,33794.0,21.1258,21.153,21.0534,21.0987,33794.0
2018-01-23 12:40:00,23.3,23.33,23.24,23.27,30088.0,21.1077,21.1349,21.0534,21.0805,30088.0
2018-01-23 12:50:00,23.28,23.34,23.25,23.34,22949.0,21.0896,21.144,21.0624,21.144,22949.0
2018-01-23 13:00:00,23.34,23.52,23.34,23.49,94010.0,21.144,21.307,21.144,21.2798,94010.0
2018-01-23 13:10:00,23.5,23.53,23.35,23.36,114907.0,21.2889,21.3161,21.153,21.1621,114907.0
2018-01-23 13:20:00,23.36,23.43,23.34,23.42,49157.0,21.1621,21.2255,21.144,21.2164,49157.0
2018-01-23 13:30:00,23.42,23.46,23.38,23.4,71731.0,21.2164,21.2527,21.1802,21.1983,71731.0
2018-01-23 13:40:00,23.41,23.44,23.37,23.41,42534.0,21.2074,21.2345,21.1711,21.2074,42534.0
2018-01-23 13:50:00,23.41,23.44,23.38,23.44,35535.0,21.2074,21.2345,21.1802,21.2345,35535.0
2018-01-23 14:00:00,23.44,23.46,23.38,23.46,48012.0,21.2345,21.2527,21.1802,21.2527,48012.0
2018-01-23 14:10:00,23.46,23.5,23.45,23.48,60335.0,21.2527,21.2889,21.2436,21.2708,60335.0
2018-01-23 14:20:00,23.49,23.51,23.43,23.47,43798.0,21.2798,21.298,21.2255,21.2617,43798.0
2018-01-23 14:30:00,23.46,23.49,23.44,23.45,53466.0,21.2527,21.2798,21.2345,21.2436,53466.0
2018-01-23 14:40:00,23.45,23.49,23.39,23.44,58493.0,21.2436,21.2798,21.1893,21.2345,58493.0
2018-01-23 14:50:00,23.45,23.45,23.35,23.37,66223.0,21.2436,21.2436,21.153,21.1711,66223.0
2018-01-23 15:00:00,23.37,23.38,23.27,23.33,62627.0,21.1711,21.1802,21.0805,21.1349,62627.0
2018-01-23 15:10:00,23.33,23.36,23.27,23.32,49375.0,21.1349,21.1621,21.0805,21.1258,49375.0
2018-01-23 15:20:00,23.33,23.34,23.15,23.16,94326.0,21.1349,21.144,20.9718,20.9809,94326.0
2018-01-23 15:30:00,23.16,23.23,23.1,23.22,144645.0,20.9809,21.0443,20.9265,21.0352,144645.0
2018-01-23 15:40:00,23.21,23.22,23.13,23.15,149651.0,21.0262,21.0352,20.9537,20.9718,149651.0
2018-01-23 15:50:00,23.16,23.19,23.05,23.07,385068.0,20.9809,21.0081,20.8812,20.8994,385068.0
2018-01-24 09:30:00,23.09,23.09,22.51,22.88,163935.0,20.9175,20.9175,20.3921,20.7272,163935.0
2018-01-24 09:40:00,22.88,23.05,22.64,22.64,129710.0,20.7272,20.8812,20.5098,20.5098,129710.0
2018-01-24 09:50:00,22.64,22.68,22.37,22.51,221869.0,20.5098,20.5461,20.2652,20.3921,221869.0
2018-01-24 10:00:00,22.5,22.5,22.28,22.28,100195.0,20.383,20.383,20.1837,20.1837,100195.0
2018-01-24 10:10:00,22.28,22.58,22.27,22.48,48004.0,20.1837,20.4555,20.1746,20.3649,48004.0
2018-01-24 10:20:00,22.47,22.55,22.3,22.38,53539.0,20.3558,20.4283,20.2018,20.2743,53539.0
2018-01-24 10:30:00,22.32,22.34,22.11,22.31,119760.0,20.2199,20.238,20.0297,20.2109,119760.0
2018-01-24 10:40:00,22.31,22.36,22.17,22.2,64244.0,20.2109,20.2562,20.084,20.1112,64244.0
2018-01-24 10:50:00,22.16,22.19,22.03,22.11,59379.0,20.075,20.1022,19.9572,20.0297,59379.0
2018-01-24 11:00:00,22.11,22.2,22.11,22.12,41982.0,20.0297,20.1112,20.0297,20.0387,41982.0
2018-01-24 11:10:00,22.12,22.16,22.01,22.04,40493.0,20.0387,20.075,19.9391,19.9663,40493.0
2018-01-24 11:20:00,22.03,22.15,22.03,22.09,36036.0,19.9572,20.0659,19.9572,20.0116,36036.0
2018-01-24 11:30:00,22.09,22.09,21.79,21.83,80293.0,20.0116,20.0116,19.7398,19.776,80293.0
2018-01-24 11:40:00,21.83,21.99,21.73,21.81,96737.0,19.776,19.921,19.6854,19.7579,96737.0
2018-01-24 11:50:00,21.79,21.87,21.7,21.74,63879.0,19.7398,19.8123,19.6583,19.6945,63879.0
2018-01-24 12:00:00,21.73,21.75,21.58,21.62,70187.0,19.6854,19.7036,19.5496,19.5858,70187.0
2018-01-24 12:10:00,21.6,21.66,21.48,21.57,56066.0,19.5677,19.622,19.459,19.5405,56066.0
2018-01-24 12:20:00,21.57,21.57,21.44,21.46,71786.0,19.5405,19.5405,19.4227,19.4408,71786.0
2018-01-24 12:30:00,21.46,21.49,21.45,21.47,57582.0,19.4408,19.468,19.4318,19.4499,57582.0
2018-01-24 12:40:00,21.47,21.49,21.4,21.46,112319.0,19.4499,19.468,19.3865,19.4408,112319.0
2018-01-24 12:50:00,21.47,21.48,21.45,21.48,31776.0,19.4499,19.459,19.4318,19.459,31776.0
2018-01-24 13:00:00,21.48,21.51,21.44,21.47,48153.0,19.459,19.4861,19.4227,19.4499,48153.0
2018-01-24 13:10:00,21.47,21.5,21.45,21.45,78594.0,19.4499,19.4771,19.4318,19.4318,78594.0
2018-01-24 13:20:00,21.46,21.59,21.45,21.58,89645.0,19.4408,19.5586,19.4318,19.5496,89645.0
2018-01-24 13:30:00,21.58,21.74,21.58,21.73,62274.0,19.5496,19.6945,19.5496,19.6854,62274.0
2018-01-24 13:40:00,21.73,21.95,21.7,21.77,103826.0,19.6854,19.8847,19.6583,19.7217,103826.0
2018-01-24 13:50:00,21.76,21.84,21.64,21.71,66742.0,19.7126,19.7851,19.6039,19.6673,66742.0
2018-01-24 14:00:00,21.7,21.7,21.54,21.57,41882.0,19.6583,19.6583,19.5133,19.5405,41882.0
2018-01-24 14:10:00,21.55,21.69,21.49,21.68,39159.0,19.5224,19.6492,19.468,19.6401,39159.0
2018-01-24 14:20:00,21.69,21.86,21.67,21.85,65107.0,19.6492,19.8032,19.6311,19.7941,65107.0
2018-01-24 14:30:00,21.82,21.92,21.81,21.9,34522.0,19.767,19.8576,19.7579,19.8394,34522.0
2018-01-24 14:40:00,21.91,22.0,21.89,22.0,43844.0,19.8485,19.93,19.8304,19.93,43844.0
2018-01-24 14:50:00,22.0,22.0,21.91,21.92,50874.0,19.93,19.93,19.8485,19.8576,50874.0
2018-01-24 15:00:00,21.92,21.92,21.87,21.91,31759.0,19.8576,19.8576,19.8123,19.8485,31759.0
2018-01-24 15:10:00,21.91,21.91,21.8,21.81,45244.0,19.8485,19.8485,19.7489,19.7579,45244.0
2018-01-24 15:20:00,21.82,21.88,21.82,21.87,39132.0,19.767,19.8213,19.767,19.8123,39132.0
2018-01-24 15:30:00,21.87,21.88,21.79,21.81,89005.0,19.8123,19.8213,19.7398,19.7579,89005.0
2018-01-24 15:40:00,21.8,21.94,21.78,21.94,126035.0,19.7489,19.8757,19.7307,19.8757,126035.0
2018-01-24 15:50:00,21.93,21.94,21.85,21.87,321906.0,19.8666,19.8757,19.7941,19.8123,321906.0
2018-01-25 09:30:00,22.04,22.1,21.62,21.62,111192.0,19.9663,20.0206,19.5858,19.5858,111192.0
2018-01-25 09:40:00,21.62,21.67,21.19,21.44,111799.0,19.5858,19.6311,19.1962,19.4227,111799.0
2018-01-25 09:50:00,21.48,21.65,21.45,21.52,54485.0,19.459,19.613,19.4318,19.4952,54485.0
2018-01-25 10:00:00,21.52,21.58,21.4,21.43,63294.0,19.4952,19.5496,19.3865,19.4137,63294.0
2018-01-25 10:10:00,21.43,21.68,21.43,21.68,133712.0,19.4137,19.6401,19.4137,19.6401,133712.0
2018-01-25 10:20:00,21.67,21.8,21.67,21.69,81043.0,19.6311,19.7489,19.6311,19.6492,81043.0
2018-01-25 10:30:00,21.67,21.91,21.67,21.85,36044.0,19.6311,19.8485,19.6311,19.7941,36044.0
2018-01-25 10:40:00,21.84,21.88,21.73,21.74,32002.0,19.7851,19.8213,19.6854,19.6945,32002.0
2018-01-25 10:50:00,21.76,21.86,21.76,21.8,19466.0,19.7126,19.8032,19.7126,19.7489,19466.0
2018-01-25 11:00:00,21.79,21.79,21.71,21.73,52113.0,19.7398,19.7398,19.6673,19.6854,52113.0
2018-01-25 11:10:00,21.72,21.75,21.57,21.65,35088.0,19.6764,19.7036,19.5405,19.613,35088.0
2018-01-25 11:20:00,21.64,21.67,21.58,21.6,33448.0,19.6039,19.6311,19.5496,19.5677,33448.0
2018-01-25 11:30:00,21.61,21.67,21.61,21.64,24252.0,19.5767,19.6311,19.5767,19.6039,24252.0
2018-01-25 11:40:00,21.64,21.7,21.61,21.63,13121.0,19.6039,19.6583,19.5767,19.5948,13121.0
2018-01-25 11:50:00,21.63,21.65,21.6,21.61,21265.0,19.5948,19.613,19.5677,19.5767,21265.0
2018-01-25 12:00:00,21.6,21.6,21.46,21.49,47828.0,19.5677,19.5677,19.4408,19.468,47828.0
2018-01-25 12:10:00,21.48,21.56,21.46,21.52,39179.0,19.459,19.5314,19.4408,19.4952,39179.0
2018-01-25 12:20:00,21.52,21.53,21.45,21.53,15722.0,19.4952,19.5043,19.4318,19.5043,15722.0
2018-01-25 12:30:00,21.53,21.54,21.5,21.51,10232.0,19.5043,19.5133,19.4771,19.4861,10232.0
2018-01-25 12:40:00,21.5,21.5,21.46,21.49,10502.0,19.4771,19.4771,19.4408,19.468,10502.0
2018-01-25 12:50:00,21.49,21.49,21.42,21.46,32575.0,19.468,19.468,19.4046,19.4408,32575.0
2018-01-25 13:00:00,21.47,21.48,21.41,21.43,9256.0,19.4499,19.459,19.3955,19.4137,9256.0
2018-01-25 13:10:00,21.43,21.47,21.43,21.45,10633.0,19.4137,19.4499,19.4137,19.4318,10633.0
2018-01-25 13:20:00,21.45,21.45,21.33,21.39,59321.0,19.4318,19.4318,19.3231,19.3774,59321.0
2018-01-25 13:30:00,21.39,21.46,21.39,21.45,10442.0,19.3774,19.4408,19.3774,19.4318,10442.0
2018-01-25 13:40:00,21.46,21.53,21.46,21.51,17019.0,19.4408,19.5043,19.4408,19.4861,17019.0
2018-01-25 13:50:00,21.51,21.52,21.45,21.46,25747.0,19.4861,19.4952,19.4318,19.4408,25747.0
2018-01-25 14:00:00,21.46,21.57,21.46,21.55,25300.0,19.4408,19.5405,19.4408,19.5224,25300.0
2018-01-25 14:10:00,21.54,21.55,21.45,21.49,23563.0,19.5133,19.5224,19.4318,19.468,23563.0
2018-01-25 14:20:00,21.48,21.53,21.43,21.44,28495.0,19.459,19.5043,19.4137,19.4227,28495.0
2018-01-25 14:30:00,21.44,21.45,21.2,21.2,115708.0,19.4227,19.4318,19.2053,19.2053,115708.0
2018-01-25 14:40:00,21.21,21.27,21.15,21.21,40612.0,19.2144,19.2687,19.16,19.2144,40612.0
2018-01-25 14:50:00,21.2,21.34,21.11,21.22,62414.0,19.2053,19.3321,19.1238,19.2234,62414.0
2018-01-25 15:00:00,21.23,21.35,21.23,21.32,39335.0,19.2325,19.3412,19.2325,19.314,39335.0
2018-01-25 15:10:00,21.31,21.4,21.3,21.38,37044.0,19.305,19.3865,19.2959,19.3684,37044.0
2018-01-25 15:20:00,21.37,21.49,21.37,21.45,56908.0,19.3593,19.468,19.3593,19.4318,56908.0
2018-01-25 15:30:00,21.45,21.45,21.37,21.41,58898.0,19.4318,19.4318,19.3593,19.3955,58898.0
2018-01-25 15:40:00,21.41,21.52,21.41,21.5,93581.0,19.3955,19.4952,19.3955,19.4771,93581.0
2018-01-25 15:50:00,21.5,21.54,21.45,21.52,225005.0,19.4771,19.5133,19.4318,19.4952,225005.0
2018-01-26 09:30:00,21.66,21.73,21.28,21.47,59929.0,19.622,19.6854,19.2778,19.4499,59929.0
2018-01-26 09:40:00,21.48,21.55,21.3,21.36,47399.0,19.459,19.5224,19.2959,19.3503,47399.0
2018-01-26 09:50:00,21.38,21.51,21.38,21.49,26102.0,19.3684,19.4861,19.3684,19.468,26102.0
2018-01-26 10:00:00,21.49,21.6,21.42,21.59,65606.0,19.468,19.5677,19.4046,19.5586,65606.0
2018-01-26 10:10:00,21.58,21.64,21.53,21.6,46348.0,19.5496,19.6039,19.5043,19.5677,46348.0
2018-01-26 10:20:00,21.6,21.63,21.5,21.6,29081.0,19.5677,19.5948,19.4771,19.5677,29081.0
2018-01-26 10:30:00,21.59,21.66,21.57,21.65,36364.0,19.5586,19.622,19.5405,19.613,36364.0
2018-01-26 10:40:00,21.66,21.68,21.55,21.55,25523.0,19.622,19.6401,19.5224,19.5224,25523.0
2018-01-26 10:50:00,21.54,21.65,21.54,21.58,17770.0,19.5133,19.613,19.5133,19.5496,17770.0
2018-01-26 11:00:00,21.59,21.69,21.58,21.69,12848.0,19.5586,19.6492,19.5496,19.6492,12848.0
2018-01-26 11:10:00,21.68,21.75,21.66,21.75,10695.0,19.6401,19.7036,19.622,19.7036,10695.0
2018-01-26 11:20:00,21.75,21.75,21.66,21.69,15153.0,19.7036,19.7036,19.622,19.6492,15153.0
2018-01-26 11:30:00,21.69,21.93,21.69,21.85,71657.0,19.6492,19.8666,19.6492,19.7941,71657.0
2018-01-26 11:40:00,21.84,21.87,21.78,21.83,29806.0,19.7851,19.8123,19.7307,19.776,29806.0
2018-01-26 11:50:00,21.83,21.94,21.83,21.94,60102.0,19.776,19.8757,19.776,19.8757,60102.0
2018-01-26 12:00:00,21.94,21.94,21.87,21.87,24392.0,19.8757,19.8757,19.8123,19.8123,24392.0
2018-01-26 12:10:00,21.86,21.88,21.81,21.88,16049.0,19.8032,19.8213,19.7579,19.8213,16049.0
2018-01-26 12:20:00,21.87,21.91,21.87,21.88,11090.0,19.8123,19.8485,19.8123,19.8213,11090.0
2018-01-26 12:30:00,21.88,21.9,21.86,21.89,14693.0,19.8213,19.8394,19.8032,19.8304,14693.0
2018-01-26 12:40:00,21.88,21.9,21.87,21.89,11374.0,19.8213,19.8394,19.8123,19.8304,11374.0
2018-01-26 12:50:00,21.9,21.99,21.89,21.98,15904.0,19.8394,19.921,19.8304,19.9119,15904.0
2018-01-26 13:00:00,21.98,22.04,21.97,22.0,52058.0,19.9119,19.9663,19.9029,19.93,52058.0
2018-01-26 13:10:00,22.01,22.18,21.99,22.14,46600.0,19.9391,20.0931,19.921,20.0569,46600.0
2018-01-26 13:20:00,22.14,22.24,22.14,22.23,32841.0,20.0569,20.1475,20.0569,20.1384,32841.0
2018-01-26 13:30:00,22.22,22.48,22.22,22.36,128362.0,20.1293,20.3649,20.1293,20.2562,128362.0
2018-01-26 13:40:00,22.36,22.45,22.35,22.4,60324.0,20.2562,20.3377,20.2471,20.2924,60324.0
2018-01-26 13:50:00,22.4,22.41,22.37,22.4,32557.0,20.2924,20.3015,20.2652,20.2924,32557.0
2018-01-26 14:00:00,22.4,22.41,22.25,22.33,75592.0,20.2924,20.3015,20.1565,20.229,75592.0
2018-01-26 14:10:00,22.32,22.38,22.29,22.36,35149.0,20.2199,20.2743,20.1928,20.2562,35149.0
2018-01-26 14:20:00,22.36,22.37,22.26,22.3,29084.0,20.2562,20.2652,20.1656,20.2018,29084.0
2018-01-26 14:30:00,22.31,22.38,22.29,22.37,33203.0,20.2109,20.2743,20.1928,20.2652,33203.0
2018-01-26 14:40:00,22.37,22.41,22.34,22.34,18078.0,20.2652,20.3015,20.238,20.238,18078.0
2018-01-26 14:50:00,22.34,22.35,22.23,22.23,27711.0,20.238,20.2471,20.1384,20.1384,27711.0
2018-01-26 15:00:00,22.22,22.22,22.07,22.13,53171.0,20.1293,20.1293,19.9935,20.0478,53171.0
2018-01-26 15:10:00,22.13,22.15,22.11,22.12,23331.0,20.0478,20.0659,20.0297,20.0387,23331.0
2018-01-26 15:20:00,22.12,22.13,22.08,22.1,28716.0,20.0387,20.0478,20.0025,20.0206,28716.0
2018-01-26 15:30:00,22.11,22.16,22.06,22.16,32954.0,20.0297,20.075,19.9844,20.075,32954.0
2018-01-26 15:40:00,22.17,22.2,22.15,22.17,57720.0,20.084,20.1112,20.0659,20.084,57720.0
2018-01-26 15:50:00,22.17,22.25,22.17,22.2,188457.0,20.084,20.1565,20.084,20.1112,188457.0
2018-01-29 09:30:00,22.05,22.44,22.05,22.36,96202.0,19.9753,20.3286,19.9753,20.2562,96202.0
2018-01-29 09:40:00,22.38,22.4,22.18,22.35,35979.0,20.2743,20.2924,20.0931,20.2471,35979.0
2018-01-29 09:50:00,22.35,22.35,22.11,22.12,36015.0,20.2471,20.2471,20.0297,20.0387,36015.0
2018-01-29 10:00:00,22.12,22.13,22.03,22.03,73289.0,20.0387,20.0478,19.9572,19.9572,73289.0
2018-01-29 10:10:00,22.04,22.04,21.86,21.89,89814.0,19.9663,19.9663,19.8032,19.8304,89814.0
2018-01-29 10:20:00,21.89,22.03,21.85,22.01,39058.0,19.8304,19.9572,19.7941,19.9391,39058.0
2018-01-29 10:30:00,22.0,22.01,21.73,21.73,74657.0,19.93,19.9391,19.6854,19.6854,74657.0
2018-01-29 10:40:00,21.74,21.87,21.68,21.87,58288.0,19.6945,19.8123,19.6401,19.8123,58288.0
2018-01-29 10:50:00,21.87,21.97,21.85,21.92,42023.0,19.8123,19.9029,19.7941,19.8576,42023.0
2018-01-29 11:00:00,21.91,21.94,21.85,21.91,27174.0,19.8485,19.8757,19.7941,19.8485,27174.0
2018-01-29 11:10:00,21.9,21.97,21.87,21.93,23256.0,19.8394,19.9029,19.8123,19.8666,23256.0
2018-01-29 11:20:00,21.93,22.01,21.93,22.0,24384.0,19.8666,19.9391,19.8666,19.93,24384.0
2018-01-29 11:30:00,22.0,22.03,21.98,22.0,17958.0,19.93,19.9572,19.9119,19.93,17958.0
2018-01-29 11:40:00,21.99,22.01,21.96,21.98,21679.0,19.921,19.9391,19.8938,19.9119,21679.0
2018-01-29 11:50:00,21.98,22.0,21.94,21.95,13911.0,19.9119,19.93,19.8757,19.8847,13911.0
2018-01-29 12:00:00,21.95,22.0,21.91,21.97,21902.0,19.8847,19.93,19.8485,19.9029,21902.0
2018-01-29 12:10:00,21.97,22.01,21.97,22.0,10432.0,19.9029,19.9391,19.9029,19.93,10432.0
2018-01-29 12:20:00,22.0,22.01,21.96,21.97,15890.0,19.93,19.9391,19.8938,19.9029,15890.0
2018-01-29 12:30:00,21.98,22.01,21.94,21.99,15271.0,19.9119,19.9391,19.8757,19.921,15271.0
2018-01-29 12:40:00,21.99,22.0,21.94,21.96,14032.0,19.921,19.93,19.8757,19.8938,14032.0
2018-01-29 12:50:00,21.96,21.99,21.96,21.98,8899.0,19.8938,19.921,19.8938,19.9119,8899.0
2018-01-29 13:00:00,21.99,22.04,21.98,22.03,14456.0,19.921,19.9663,19.9119,19.9572,14456.0
2018-01-29 13:10:00,22.03,22.16,21.99,22.16,38044.0,19.9572,20.075,19.921,20.075,38044.0
2018-01-29 13:20:00,22.16,22.17,22.12,22.13,13121.0,20.075,20.084,20.0387,20.0478,13121.0
2018-01-29 13:30:00,22.13,22.13,22.06,22.08,19361.0,20.0478,20.0478,19.9844,20.0025,19361.0
2018-01-29 13:40:00,22.08,22.1,22.03,22.04,30199.0,20.0025,20.0206,19.9572,19.9663,30199.0
2018-01-29 13:50:00,22.05,22.05,21.98,21.99,19603.0,19.9753,19.9753,19.9119,19.921,19603.0
2018-01-29 14:00:00,21.99,22.03,21.98,22.0,16070.0,19.921,19.9572,19.9119,19.93,16070.0
2018-01-29 14:10:00,21.99,22.01,21.96,21.98,17003.0,19.921,19.9391,19.8938,19.9119,17003.0
2018-01-29 14:20:00,21.98,22.0,21.9,21.9,19689.0,19.9119,19.93,19.8394,19.8394,19689.0
2018-01-29 14:30:00,21.9,21.93,21.85,21.85,19538.0,19.8394,19.8666,19.7941,19.7941,19538.0
2018-01-29 14:40:00,21.85,21.92,21.83,21.89,20979.0,19.7941,19.8576,19.776,19.8304,20979.0
2018-01-29 14:50:00,21.89,21.91,21.85,21.88,17199.0,19.8304,19.8485,19.7941,19.8213,17199.0
2018-01-29 15:00:00,21.87,21.88,21.82,21.86,34262.0,19.8123,19.8213,19.767,19.8032,34262.0
2018-01-29 15:10:00,21.86,21.93,21.86,21.91,22667.0,19.8032,19.8666,19.8032,19.8485,22667.0
2018-01-29 15:20:00,21.91,21.92,21.87,21.89,30481.0,19.8485,19.8576,19.8123,19.8304,30481.0
2018-01-29 15:30:00,21.89,21.9,21.86,21.89,37007.0,19.8304,19.8394,19.8032,19.8304,37007.0
2018-01-29 15:40:00,21.88,21.88,21.8,21.82,88648.0,19.8213,19.8213,19.7489,19.767,88648.0
2018-01-29 15:50:00,21.83,21.93,21.83,21.87,194803.0,19.776,19.8666,19.776,19.8123,194803.0
2018-01-30 09:30:00,21.65,21.72,21.43,21.43,96031.0,19.613,19.6764,19.4137,19.4137,96031.0
2018-01-30 09:40:00,21.44,21.47,21.3,21.42,68587.0,19.4227,19.4499,19.2959,19.4046,68587.0
2018-01-30 09:50:00,21.41,21.46,21.27,21.39,25063.0,19.3955,19.4408,19.2687,19.3774,25063.0
2018-01-30 10:00:00,21.41,21.46,21.29,21.44,31671.0,19.3955,19.4408,19.2868,19.4227,31671.0
2018-01-30 10:10:00,21.45,21.58,21.39,21.42,29366.0,19.4318,19.5496,19.3774,19.4046,29366.0
2018-01-30 10:20:00,21.42,21.54,21.4,21.47,53306.0,19.4046,19.5133,19.3865,19.4499,53306.0
2018-01-30 10:30:00,21.47,21.53,21.25,21.28,70760.0,19.4499,19.5043,19.2506,19.2778,70760.0
2018-01-30 10:40:00,21.28,21.36,21.19,21.24,82296.0,19.2778,19.3503,19.1962,19.2415,82296.0
2018-01-30 10:50:00,21.23,21.37,21.22,21.37,22256.0,19.2325,19.3593,19.2234,19.3593,22256.0
2018-01-30 11:00:00,21.36,21.38,21.26,21.3,20586.0,19.3503,19.3684,19.2597,19.2959,20586.0
2018-01-30 11:10:00,21.31,21.45,21.31,21.43,36169.0,19.305,19.4318,19.305,19.4137,36169.0
2018-01-30 11:20:00,21.43,21.44,21.31,21.32,20945.0,19.4137,19.4227,19.305,19.314,20945.0
2018-01-30 11:30:00,21.31,21.35,21.28,21.3,18697.0,19.305,19.3412,19.2778,19.2959,18697.0
2018-01-30 11:40:00,21.32,21.44,21.31,21.36,14890.0,19.314,19.4227,19.305,19.3503,14890.0
2018-01-30 11:50:00,21.35,21.37,21.27,21.27,40370.0,19.3412,19.3593,19.2687,19.2687,40370.0
2018-01-30 12:00:00,21.28,21.3,21.21,21.29,24547.0,19.2778,19.2959,19.2144,19.2868,24547.0
2018-01-30 12:10:00,21.28,21.33,21.25,21.33,10128.0,19.2778,19.3231,19.2506,19.3231,10128.0
2018-01-30 12:20:00,21.33,21.33,21.23,21.23,8678.0,19.3231,19.3231,19.2325,19.2325,8678.0
2018-01-30 12:30:00,21.23,21.3,21.22,21.25,14972.0,19.2325,19.2959,19.2234,19.2506,14972.0
2018-01-30 12:40:00,21.25,21.26,21.2,21.21,12791.0,19.2506,19.2597,19.2053,19.2144,12791.0
2018-01-30 12:50:00,21.21,21.3,21.2,21.28,32759.0,19.2144,19.2959,19.2053,19.2778,32759.0
2018-01-30 13:00:00,21.28,21.28,21.15,21.17,16867.0,19.2778,19.2778,19.16,19.1781,16867.0
2018-01-30 13:10:00,21.17,21.17,21.06,21.06,18258.0,19.1781,19.1781,19.0785,19.0785,18258.0
2018-01-30 13:20:00,21.07,21.09,20.99,20.99,48992.0,19.0875,19.1057,19.0151,19.0151,48992.0
2018-01-30 13:30:00,20.99,21.16,20.98,21.16,83320.0,19.0151,19.1691,19.006,19.1691,83320.0
2018-01-30 13:40:00,21.16,21.19,21.11,21.18,28333.0,19.1691,19.1962,19.1238,19.1872,28333.0
2018-01-30 13:50:00,21.18,21.19,21.13,21.17,19579.0,19.1872,19.1962,19.1419,19.1781,19579.0
2018-01-30 14:00:00,21.17,21.19,21.12,21.12,17287.0,19.1781,19.1962,19.1328,19.1328,17287.0
2018-01-30 14:10:00,21.13,21.22,21.13,21.18,25935.0,19.1419,19.2234,19.1419,19.1872,25935.0
2018-01-30 14:20:00,21.18,21.23,21.18,21.19,24812.0,19.1872,19.2325,19.1872,19.1962,24812.0
2018-01-30 14:30:00,21.19,21.2,21.14,21.16,32969.0,19.1962,19.2053,19.151,19.1691,32969.0
2018-01-30 14:40:00,21.17,21.23,21.15,21.23,24808.0,19.1781,19.2325,19.16,19.2325,24808.0
2018-01-30 14:50:00,21.23,21.28,21.2,21.25,25763.0,19.2325,19.2778,19.2053,19.2506,25763.0
2018-01-30 15:00:00,21.24,21.26,21.19,21.19,50380.0,19.2415,19.2597,19.1962,19.1962,50380.0
2018-01-30 15:10:00,21.19,21.23,21.17,21.21,77038.0,19.1962,19.2325,19.1781,19.2144,77038.0
2018-01-30 15:20:00,21.21,21.22,21.17,21.21,58045.0,19.2144,19.2234,19.1781,19.2144,58045.0
2018-01-30 15:30:00,21.21,21.29,21.19,21.29,119256.0,19.2144,19.2868,19.1962,19.2868,119256.0
2018-01-30 15:40:00,21.29,21.41,21.26,21.4,124060.0,19.2868,19.3955,19.2597,19.3865,124060.0
2018-01-30 15:50:00,21.39,21.44,21.34,21.34,217574.0,19.3774,19.4227,19.3321,19.3321,217574.0
2018-01-31 09:30:00,21.46,21.57,21.44,21.45,39921.0,19.4408,19.5405,19.4227,19.4318,39921.0
2018-01-31 09:40:00,21.42,21.44,21.33,21.4,13623.0,19.4046,19.4227,19.3231,19.3865,13623.0
2018-01-31 09:50:00,21.4,21.4,21.12,21.12,71248.0,19.3865,19.3865,19.1328,19.1328,71248.0
2018-01-31 10:00:00,21.13,21.18,20.95,21.0,70211.0,19.1419,19.1872,18.9788,19.0241,70211.0
2018-01-31 10:10:00,21.0,21.21,21.0,21.13,49874.0,19.0241,19.2144,19.0241,19.1419,49874.0
2018-01-31 10:20:00,21.12,21.21,21.09,21.1,19604.0,19.1328,19.2144,19.1057,19.1147,19604.0
2018-01-31 10:30:00,21.09,21.11,21.01,21.05,13628.0,19.1057,19.1238,19.0332,19.0694,13628.0
2018-01-31 10:40:00,21.04,21.04,20.9,20.94,23541.0,19.0604,19.0604,18.9335,18.9698,23541.0
2018-01-31 10:50:00,20.94,20.97,20.92,20.94,13605.0,18.9698,18.9969,18.9517,18.9698,13605.0
2018-01-31 11:00:00,20.94,20.96,20.86,20.87,22138.0,18.9698,18.9879,18.8973,18.9064,22138.0
2018-01-31 11:10:00,20.86,20.94,20.85,20.9,29166.0,18.8973,18.9698,18.8882,18.9335,29166.0
2018-01-31 11:20:00,20.91,20.93,20.84,20.84,26267.0,18.9426,18.9607,18.8792,18.8792,26267.0
2018-01-31 11:30:00,20.85,20.92,20.82,20.82,22591.0,18.8882,18.9517,18.8611,18.8611,22591.0
2018-01-31 11:40:00,20.82,20.85,20.79,20.8,22965.0,18.8611,18.8882,18.8339,18.8429,22965.0
2018-01-31 11:50:00,20.8,20.8,20.71,20.71,28149.0,18.8429,18.8429,18.7614,18.7614,28149.0
2018-01-31 12:00:00,20.7,20.78,20.7,20.75,15160.0,18.7524,18.8248,18.7524,18.7976,15160.0
2018-01-31 12:10:00,20.74,20.77,20.7,20.77,10274.0,18.7886,18.8158,18.7524,18.8158,10274.0
2018-01-31 12:20:00,20.77,20.79,20.76,20.76,6137.0,18.8158,18.8339,18.8067,18.8067,6137.0
2018-01-31 12:30:00,20.76,20.79,20.75,20.77,10542.0,18.8067,18.8339,18.7976,18.8158,10542.0
2018-01-31 12:40:00,20.77,20.79,20.76,20.77,11249.0,18.8158,18.8339,18.8067,18.8158,11249.0
2018-01-31 12:50:00,20.77,20.79,20.76,20.79,9350.0,18.8158,18.8339,18.8067,18.8339,9350.0
2018-01-31 13:00:00,20.79,20.81,20.76,20.8,11182.0,18.8339,18.852,18.8067,18.8429,11182.0
2018-01-31 13:10:00,20.8,20.81,20.76,20.77,14726.0,18.8429,18.852,18.8067,18.8158,14726.0
2018-01-31 13:20:00,20.77,20.77,20.71,20.74,22379.0,18.8158,18.8158,18.7614,18.7886,22379.0
2018-01-31 13:30:00,20.73,20.76,20.72,20.75,15304.0,18.7795,18.8067,18.7705,18.7976,15304.0
2018-01-31 13:40:00,20.75,20.75,20.69,20.7,30257.0,18.7976,18.7976,18.7433,18.7524,30257.0
2018-01-31 13:50:00,20.7,20.76,20.69,20.73,19154.0,18.7524,18.8067,18.7433,18.7795,19154.0
2018-01-31 14:00:00,20.72,20.79,20.67,20.73,22780.0,18.7705,18.8339,18.7252,18.7795,22780.0
2018-01-31 14:10:00,20.73,20.76,20.71,20.73,24786.0,18.7795,18.8067,18.7614,18.7795,24786.0
2018-01-31 14:20:00,20.73,20.73,20.57,20.57,33037.0,18.7795,18.7795,18.6346,18.6346,33037.0
2018-01-31 14:30:00,20.57,20.57,20.41,20.43,72014.0,18.6346,18.6346,18.4896,18.5078,72014.0
2018-01-31 14:40:00,20.43,20.45,20.27,20.28,50200.0,18.5078,18.5259,18.3628,18.3719,50200.0
2018-01-31 14:50:00,20.28,20.45,20.22,20.42,84037.0,18.3719,18.5259,18.3175,18.4987,84037.0
2018-01-31 15:00:00,20.42,20.47,20.37,20.43,53102.0,18.4987,18.544,18.4534,18.5078,53102.0
2018-01-31 15:10:00,20.43,20.45,20.38,20.42,80060.0,18.5078,18.5259,18.4625,18.4987,80060.0
2018-01-31 15:20:00,20.42,20.5,20.41,20.49,42174.0,18.4987,18.5712,18.4896,18.5621,42174.0
2018-01-31 15:30:00,20.5,20.68,20.48,20.66,70374.0,18.5712,18.7342,18.5531,18.7161,70374.0
2018-01-31 15:40:00,20.66,20.71,20.63,20.65,134757.0,18.7161,18.7614,18.6889,18.7071,134757.0
2018-01-31 15:50:00,20.66,20.71,20.65,20.7,286765.0,18.7161,18.7614,18.7071,18.7524,286765.0
2018-02-01 09:30:00,20.47,20.47,20.11,20.39,60804.0,18.544,18.544,18.2179,18.4715,60804.0
2018-02-01 09:40:00,20.36,20.75,20.36,20.74,52134.0,18.4443,18.7976,18.4443,18.7886,52134.0
2018-02-01 09:50:00,20.76,21.06,20.7,20.74,52970.0,18.8067,19.0785,18.7524,18.7886,52970.0
2018-02-01 10:00:00,20.77,20.97,20.72,20.84,37684.0,18.8158,18.9969,18.7705,18.8792,37684.0
2018-02-01 10:10:00,20.81,20.9,20.78,20.89,30098.0,18.852,18.9335,18.8248,18.9245,30098.0
2018-02-01 10:20:00,20.89,20.91,20.77,20.77,19936.0,18.9245,18.9426,18.8158,18.8158,19936.0
2018-02-01 10:30:00,20.73,20.83,20.69,20.72,46454.0,18.7795,18.8701,18.7433,18.7705,46454.0
2018-02-01 10:40:00,20.7,20.7,20.54,20.56,28563.0,18.7524,18.7524,18.6074,18.6255,28563.0
2018-02-01 10:50:00,20.57,20.6,20.45,20.52,75593.0,18.6346,18.6618,18.5259,18.5893,75593.0
2018-02-01 11:00:00,20.53,20.58,20.43,20.48,42091.0,18.5983,18.6436,18.5078,18.5531,42091.0
2018-02-01 11:10:00,20.48,20.59,20.48,20.55,26207.0,18.5531,18.6527,18.5531,18.6165,26207.0
2018-02-01 11:20:00,20.55,20.55,20.42,20.45,43527.0,18.6165,18.6165,18.4987,18.5259,43527.0
2018-02-01 11:30:00,20.45,20.63,20.45,20.62,22683.0,18.5259,18.6889,18.5259,18.6799,22683.0
2018-02-01 11:40:00,20.63,20.64,20.53,20.53,32563.0,18.6889,18.698,18.5983,18.5983,32563.0
2018-02-01 11:50:00,20.52,20.52,20.42,20.5,26627.0,18.5893,18.5893,18.4987,18.5712,26627.0
2018-02-01 12:00:00,20.5,20.53,20.46,20.48,18265.0,18.5712,18.5983,18.5349,18.5531,18265.0
2018-02-01 12:10:00,20.5,20.64,20.5,20.63,17964.0,18.5712,18.698,18.5712,18.6889,17964.0
2018-02-01 12:20:00,20.64,20.66,20.59,20.61,18772.0,18.698,18.7161,18.6527,18.6708,18772.0
2018-02-01 12:30:00,20.62,20.67,20.62,20.67,15546.0,18.6799,18.7252,18.6799,18.7252,15546.0
2018-02-01 12:40:00,20.67,20.79,20.67,20.73,24565.0,18.7252,18.8339,18.7252,18.7795,24565.0
2018-02-01 12:50:00,20.72,20.72,20.67,20.71,27933.0,18.7705,18.7705,18.7252,18.7614,27933.0
2018-02-01 13:00:00,20.72,20.8,20.72,20.73,16413.0,18.7705,18.8429,18.7705,18.7795,16413.0
2018-02-01 13:10:00,20.74,20.83,20.73,20.8,26057.0,18.7886,18.8701,18.7795,18.8429,26057.0
2018-02-01 13:20:00,20.81,20.81,20.79,20.8,15357.0,18.852,18.852,18.8339,18.8429,15357.0
2018-02-01 13:30:00,20.8,20.81,20.77,20.78,20288.0,18.8429,18.852,18.8158,18.8248,20288.0
2018-02-01 13:40:00,20.79,20.79,20.75,20.77,9472.0,18.8339,18.8339,18.7976,18.8158,9472.0
2018-02-01 13:50:00,20.77,20.77,20.72,20.73,17627.0,18.8158,18.8158,18.7705,18.7795,17627.0
2018-02-01 14:00:00,20.73,20.77,20.68,20.71,63579.0,18.7795,18.8158,18.7342,18.7614,63579.0
2018-02-01 14:10:00,20.72,20.72,20.61,20.61,17703.0,18.7705,18.7705,18.6708,18.6708,17703.0
2018-02-01 14:20:00,20.6,20.61,20.53,20.61,21518.0,18.6618,18.6708,18.5983,18.6708,21518.0
2018-02-01 14:30:00,20.61,20.61,20.55,20.58,23627.0,18.6708,18.6708,18.6165,18.6436,23627.0
2018-02-01 14:40:00,20.58,20.62,20.57,20.62,15103.0,18.6436,18.6799,18.6346,18.6799,15103.0
2018-02-01 14:50:00,20.62,20.62,20.55,20.57,27345.0,18.6799,18.6799,18.6165,18.6346,27345.0
2018-02-01 15:00:00,20.56,20.58,20.5,20.57,29320.0,18.6255,18.6436,18.5712,18.6346,29320.0
2018-02-01 15:10:00,20.58,20.59,20.5,20.5,27041.0,18.6436,18.6527,18.5712,18.5712,27041.0
2018-02-01 15:20:00,20.49,20.54,20.48,20.48,21708.0,18.5621,18.6074,18.5531,18.5531,21708.0
2018-02-01 15:30:00,20.48,20.49,20.43,20.46,56633.0,18.5531,18.5621,18.5078,18.5349,56633.0
2018-02-01 15:40:00,20.46,20.51,20.41,20.51,85228.0,18.5349,18.5802,18.4896,18.5802,85228.0
2018-02-01 15:50:00,20.51,20.53,20.45,20.5,140574.0,18.5802,18.5983,18.5259,18.5712,140574.0
2018-02-02 09:30:00,20.31,20.57,20.19,20.38,48849.0,18.399,18.6346,18.2903,18.4625,48849.0
2018-02-02 09:40:00,20.39,20.42,20.28,20.31,22729.0,18.4715,18.4987,18.3719,18.399,22729.0
2018-02-02 09:50:00,20.32,20.37,20.24,20.27,30922.0,18.4081,18.4534,18.3356,18.3628,30922.0
2018-02-02 10:00:00,20.27,20.44,20.25,20.43,33591.0,18.3628,18.5168,18.3447,18.5078,33591.0
2018-02-02 10:10:00,20.44,20.76,20.44,20.71,81526.0,18.5168,18.8067,18.5168,18.7614,81526.0
2018-02-02 10:20:00,20.71,20.86,20.62,20.84,70981.0,18.7614,18.8973,18.6799,18.8792,70981.0
2018-02-02 10:30:00,20.85,20.99,20.76,20.9,58213.0,18.8882,19.0151,18.8067,18.9335,58213.0
2018-02-02 10:40:00,20.9,20.96,20.82,20.89,43598.0,18.9335,18.9879,18.8611,18.9245,43598.0
2018-02-02 10:50:00,20.88,20.95,20.82,20.89,46823.0,18.9154,18.9788,18.8611,18.9245,46823.0
2018-02-02 11:00:00,20.89,20.91,20.82,20.9,33555.0,18.9245,18.9426,18.8611,18.9335,33555.0
2018-02-02 11:10:00,20.9,20.91,20.82,20.85,27443.0,18.9335,18.9426,18.8611,18.8882,27443.0
2018-02-02 11:20:00,20.85,20.88,20.82,20.84,49283.0,18.8882,18.9154,18.8611,18.8792,49283.0
2018-02-02 11:30:00,20.85,20.91,20.84,20.91,24280.0,18.8882,18.9426,18.8792,18.9426,24280.0
2018-02-02 11:40:00,20.91,20.92,20.83,20.85,44607.0,18.9426,18.9517,18.8701,18.8882,44607.0
2018-02-02 11:50:00,20.85,20.93,20.83,20.85,47956.0,18.8882,18.9607,18.8701,18.8882,47956.0
2018-02-02 12:00:00,20.85,20.93,20.83,20.92,63082.0,18.8882,18.9607,18.8701,18.9517,63082.0
2018-02-02 12:10:00,20.92,21.1,20.91,21.06,62829.0,18.9517,19.1147,18.9426,19.0785,62829.0
2018-02-02 12:20:00,21.05,21.05,20.94,20.97,33037.0,19.0694,19.0694,18.9698,18.9969,33037.0
2018-02-02 12:30:00,20.97,20.98,20.93,20.95,16694.0,18.9969,19.006,18.9607,18.9788,16694.0
2018-02-02 12:40:00,20.94,21.13,20.91,21.11,47751.0,18.9698,19.1419,18.9426,19.1238,47751.0
2018-02-02 12:50:00,21.12,21.14,21.03,21.04,26453.0,19.1328,19.151,19.0513,19.0604,26453.0
2018-02-02 13:00:00,21.03,21.06,21.0,21.06,21670.0,19.0513,19.0785,19.0241,19.0785,21670.0
2018-02-02 13:10:00,21.06,21.1,21.01,21.01,25844.0,19.0785,19.1147,19.0332,19.0332,25844.0
2018-02-02 13:20:00,21.03,21.03,20.94,20.99,36977.0,19.0513,19.0513,18.9698,19.0151,36977.0
2018-02-02 13:30:00,21.0,21.04,20.94,20.95,22244.0,19.0241,19.0604,18.9698,18.9788,22244.0
2018-02-02 13:40:00,20.96,20.97,20.93,20.94,14618.0,18.9879,18.9969,18.9607,18.9698,14618.0
2018-02-02 13:50:00,20.93,20.99,20.89,20.97,26661.0,18.9607,19.0151,18.9245,18.9969,26661.0
2018-02-02 14:00:00,20.96,20.99,20.92,20.95,56311.0,18.9879,19.0151,18.9517,18.9788,56311.0
2018-02-02 14:10:00,20.95,20.95,20.86,20.91,73646.0,18.9788,18.9788,18.8973,18.9426,73646.0
2018-02-02 14:20:00,20.93,20.93,20.64,20.64,136799.0,18.9607,18.9607,18.698,18.698,136799.0
2018-02-02 14:30:00,20.64,20.75,20.58,20.6,54483.0,18.698,18.7976,18.6436,18.6618,54483.0
2018-02-02 14:40:00,20.6,20.7,20.57,20.63,102669.0,18.6618,18.7524,18.6346,18.6889,102669.0
2018-02-02 14:50:00,20.64,20.65,20.49,20.5,53040.0,18.698,18.7071,18.5621,18.5712,53040.0
2018-02-02 15:00:00,20.51,20.58,20.36,20.43,76374.0,18.5802,18.6436,18.4443,18.5078,76374.0
2018-02-02 15:10:00,20.43,20.66,20.42,20.62,72193.0,18.5078,18.7161,18.4987,18.6799,72193.0
2018-02-02 15:20:00,20.62,20.74,20.62,20.68,48491.0,18.6799,18.7886,18.6799,18.7342,48491.0
2018-02-02 15:30:00,20.67,20.75,20.59,20.74,63664.0,18.7252,18.7976,18.6527,18.7886,63664.0
2018-02-02 15:40:00,20.73,20.73,20.59,20.62,94041.0,18.7795,18.7795,18.6527,18.6799,94041.0
2018-02-02 15:50:00,20.61,20.63,20.52,20.56,232733.0,18.6708,18.6889,18.5893,18.6255,232733.0
2018-02-05 09:30:00,20.16,20.89,20.16,20.89,134245.0,18.2632,18.9245,18.2632,18.9245,134245.0
2018-02-05 09:40:00,20.85,20.94,20.61,20.61,72742.0,18.8882,18.9698,18.6708,18.6708,72742.0
2018-02-05 09:50:00,20.63,20.68,20.47,20.68,52454.0,18.6889,18.7342,18.544,18.7342,52454.0
2018-02-05 10:00:00,20.68,20.77,20.62,20.68,59363.0,18.7342,18.8158,18.6799,18.7342,59363.0
2018-02-05 10:10:00,20.69,20.77,20.64,20.7,54234.0,18.7433,18.8158,18.698,18.7524,54234.0
2018-02-05 10:20:00,20.69,20.83,20.66,20.81,45472.0,18.7433,18.8701,18.7161,18.852,45472.0
2018-02-05 10:30:00,20.82,20.82,20.67,20.69,37997.0,18.8611,18.8611,18.7252,18.7433,37997.0
2018-02-05 10:40:00,20.68,20.87,20.68,20.86,25667.0,18.7342,18.9064,18.7342,18.8973,25667.0
2018-02-05 10:50:00,20.85,21.0,20.8,20.99,25685.0,18.8882,19.0241,18.8429,19.0151,25685.0
2018-02-05 11:00:00,20.99,21.03,20.75,20.77,41152.0,19.0151,19.0513,18.7976,18.8158,41152.0
2018-02-05 11:10:00,20.76,20.81,20.7,20.73,37851.0,18.8067,18.852,18.7524,18.7795,37851.0
2018-02-05 11:20:00,20.72,20.76,20.66,20.68,20750.0,18.7705,18.8067,18.7161,18.7342,20750.0
2018-02-05 11:30:00,20.67,20.73,20.6,20.7,71852.0,18.7252,18.7795,18.6618,18.7524,71852.0
2018-02-05 11:40:00,20.69,20.7,20.63,20.64,42035.0,18.7433,18.7524,18.6889,18.698,42035.0
2018-02-05 11:50:00,20.64,20.66,20.58,20.66,78879.0,18.698,18.7161,18.6436,18.7161,78879.0
2018-02-05 12:00:00,20.66,20.67,20.58,20.59,21708.0,18.7161,18.7252,18.6436,18.6527,21708.0
2018-02-05 12:10:00,20.59,20.59,20.47,20.48,26671.0,18.6527,18.6527,18.544,18.5531,26671.0
2018-02-05 12:20:00,20.49,20.52,20.44,20.51,24926.0,18.5621,18.5893,18.5168,18.5802,24926.0
2018-02-05 12:30:00,20.52,20.62,20.51,20.6,14020.0,18.5893,18.6799,18.5802,18.6618,14020.0
2018-02-05 12:40:00,20.61,20.68,20.6,20.67,18855.0,18.6708,18.7342,18.6618,18.7252,18855.0
2018-02-05 12:50:00,20.65,20.66,20.51,20.53,60078.0,18.7071,18.7161,18.5802,18.5983,60078.0
2018-02-05 13:00:00,20.53,20.54,20.44,20.47,33302.0,18.5983,18.6074,18.5168,18.544,33302.0
2018-02-05 13:10:00,20.47,20.49,20.34,20.36,40209.0,18.544,18.5621,18.4262,18.4443,40209.0
2018-02-05 13:20:00,20.36,20.52,20.36,20.48,42645.0,18.4443,18.5893,18.4443,18.5531,42645.0
2018-02-05 13:30:00,20.5,20.59,20.49,20.53,32641.0,18.5712,18.6527,18.5621,18.5983,32641.0
2018-02-05 13:40:00,20.54,20.71,20.53,20.65,39355.0,18.6074,18.7614,18.5983,18.7071,39355.0
2018-02-05 13:50:00,20.67,20.84,20.66,20.82,25398.0,18.7252,18.8792,18.7161,18.8611,25398.0
2018-02-05 14:00:00,20.85,20.85,20.71,20.77,44523.0,18.8882,18.8882,18.7614,18.8158,44523.0
2018-02-05 14:10:00,20.77,20.83,20.65,20.65,32326.0,18.8158,18.8701,18.7071,18.7071,32326.0
2018-02-05 14:20:00,20.65,20.68,20.6,20.67,37514.0,18.7071,18.7342,18.6618,18.7252,37514.0
2018-02-05 14:30:00,20.65,20.66,20.54,20.56,26190.0,18.7071,18.7161,18.6074,18.6255,26190.0
2018-02-05 14:40:00,20.57,20.61,20.52,20.57,49331.0,18.6346,18.6708,18.5893,18.6346,49331.0
2018-02-05 14:50:00,20.57,20.59,20.5,20.52,32093.0,18.6346,18.6527,18.5712,18.5893,32093.0
2018-02-05 15:00:00,20.52,20.58,20.27,20.34,87062.0,18.5893,18.6436,18.3628,18.4262,87062.0
2018-02-05 15:10:00,20.29,20.63,20.25,20.49,102520.0,18.3809,18.6889,18.3447,18.5621,102520.0
2018-02-05 15:20:00,20.49,20.62,20.4,20.59,62936.0,18.5621,18.6799,18.4806,18.6527,62936.0
2018-02-05 15:30:00,20.6,20.62,20.24,20.26,109837.0,18.6618,18.6799,18.3356,18.3538,109837.0
2018-02-05 15:40:00,20.27,20.29,19.92,19.92,179339.0,18.3628,18.3809,18.0457,18.0457,179339.0
2018-02-05 15:50:00,19.92,20.0,19.83,19.84,293759.0,18.0457,18.1182,17.9642,17.9733,293759.0
2018-02-06 09:30:00,19.31,20.15,19.15,20.14,83056.0,17.4931,18.2541,17.3482,18.245,83056.0
2018-02-06 09:40:00,20.15,20.25,19.92,20.13,69115.0,18.2541,18.3447,18.0457,18.236,69115.0
2018-02-06 09:50:00,20.16,20.39,20.03,20.12,58314.0,18.2632,18.4715,18.1454,18.2269,58314.0
2018-02-06 10:00:00,20.1,20.27,20.07,20.13,33079.0,18.2088,18.3628,18.1816,18.236,33079.0
2018-02-06 10:10:00,20.11,20.26,19.69,19.85,64038.0,18.2179,18.3538,17.8374,17.9823,64038.0
2018-02-06 10:20:00,19.85,20.0,19.77,19.84,70031.0,17.9823,18.1182,17.9099,17.9733,70031.0
2018-02-06 10:30:00,19.84,19.87,19.62,19.69,46815.0,17.9733,18.0004,17.774,17.8374,46815.0
2018-02-06 10:40:00,19.71,19.93,19.64,19.87,50159.0,17.8555,18.0548,17.7921,18.0004,50159.0
2018-02-06 10:50:00,19.89,20.05,19.81,19.85,53159.0,18.0186,18.1635,17.9461,17.9823,53159.0
2018-02-06 11:00:00,19.84,20.21,19.82,20.13,47580.0,17.9733,18.3085,17.9552,18.236,47580.0
2018-02-06 11:10:00,20.13,20.33,20.09,20.32,45655.0,18.236,18.4172,18.1997,18.4081,45655.0
2018-02-06 11:20:00,20.34,20.36,20.11,20.11,51129.0,18.4262,18.4443,18.2179,18.2179,51129.0
2018-02-06 11:30:00,20.11,20.11,19.94,20.08,28220.0,18.2179,18.2179,18.0639,18.1907,28220.0
2018-02-06 11:40:00,20.07,20.19,20.05,20.12,23834.0,18.1816,18.2903,18.1635,18.2269,23834.0
2018-02-06 11:50:00,20.12,20.31,20.11,20.12,33725.0,18.2269,18.399,18.2179,18.2269,33725.0
2018-02-06 12:00:00,20.13,20.24,20.13,20.22,30124.0,18.236,18.3356,18.236,18.3175,30124.0
2018-02-06 12:10:00,20.21,20.3,20.13,20.23,30416.0,18.3085,18.39,18.236,18.3266,30416.0
2018-02-06 12:20:00,20.23,20.44,20.22,20.4,92398.0,18.3266,18.5168,18.3175,18.4806,92398.0
2018-02-06 12:30:00,20.42,20.55,20.37,20.55,45926.0,18.4987,18.6165,18.4534,18.6165,45926.0
2018-02-06 12:40:00,20.55,20.55,20.26,20.29,37286.0,18.6165,18.6165,18.3538,18.3809,37286.0
2018-02-06 12:50:00,20.3,20.31,20.2,20.28,26109.0,18.39,18.399,18.2994,18.3719,26109.0
2018-02-06 13:00:00,20.28,20.28,20.13,20.14,19035.0,18.3719,18.3719,18.236,18.245,19035.0
2018-02-06 13:10:00,20.11,20.28,20.11,20.27,20031.0,18.2179,18.3719,18.2179,18.3628,20031.0
2018-02-06 13:20:00,20.27,20.3,20.2,20.22,17983.0,18.3628,18.39,18.2994,18.3175,17983.0
2018-02-06 13:30:00,20.22,20.28,20.14,20.28,19060.0,18.3175,18.3719,18.245,18.3719,19060.0
2018-02-06 13:40:00,20.28,20.29,20.2,20.2,14567.0,18.3719,18.3809,18.2994,18.2994,14567.0
2018-02-06 13:50:00,20.2,20.2,20.07,20.07,42041.0,18.2994,18.2994,18.1816,18.1816,42041.0
2018-02-06 14:00:00,20.06,20.13,20.02,20.02,28404.0,18.1726,18.236,18.1363,18.1363,28404.0
2018-02-06 14:10:00,20.02,20.17,20.01,20.14,41009.0,18.1363,18.2722,18.1273,18.245,41009.0
2018-02-06 14:20:00,20.12,20.18,20.1,20.16,13786.0,18.2269,18.2813,18.2088,18.2632,13786.0
2018-02-06 14:30:00,20.16,20.32,20.14,20.28,31512.0,18.2632,18.4081,18.245,18.3719,31512.0
2018-02-06 14:40:00,20.28,20.36,20.27,20.32,42282.0,18.3719,18.4443,18.3628,18.4081,42282.0
2018-02-06 14:50:00,20.34,20.4,20.27,20.39,58842.0,18.4262,18.4806,18.3628,18.4715,58842.0
2018-02-06 15:00:00,20.38,20.66,20.38,20.66,57790.0,18.4625,18.7161,18.4625,18.7161,57790.0
2018-02-06 15:10:00,20.66,20.66,20.31,20.33,64379.0,18.7161,18.7161,18.399,18.4172,64379.0
2018-02-06 15:20:00,20.34,20.44,20.3,20.41,41172.0,18.4262,18.5168,18.39,18.4896,41172.0
2018-02-06 15:30:00,20.41,20.52,20.31,20.49,103497.0,18.4896,18.5893,18.399,18.5621,103497.0
2018-02-06 15:40:00,20.5,20.54,20.37,20.4,172727.0,18.5712,18.6074,18.4534,18.4806,172727.0
2018-02-06 15:50:00,20.39,20.48,20.35,20.39,310927.0,18.4715,18.5531,18.4353,18.4715,310927.0
2018-02-07 09:30:00,20.45,21.15,20.32,21.09,121141.0,18.5259,19.16,18.4081,19.1057,121141.0
2018-02-07 09:40:00,21.06,21.31,20.85,20.89,60578.0,19.0785,19.305,18.8882,18.9245,60578.0
2018-02-07 09:50:00,20.86,21.1,20.82,21.03,35675.0,18.8973,19.1147,18.8611,19.0513,35675.0
2018-02-07 10:00:00,21.03,21.17,20.9,21.14,43495.0,19.0513,19.1781,18.9335,19.151,43495.0
2018-02-07 10:10:00,21.13,21.13,20.91,20.98,39294.0,19.1419,19.1419,18.9426,19.006,39294.0
2018-02-07 10:20:00,21.0,21.15,20.92,21.09,50815.0,19.0241,19.16,18.9517,19.1057,50815.0
2018-02-07 10:30:00,21.09,21.37,21.03,21.36,195835.0,19.1057,19.3593,19.0513,19.3503,195835.0
2018-02-07 10:40:00,21.36,21.58,21.32,21.54,113533.0,19.3503,19.5496,19.314,19.5133,113533.0
2018-02-07 10:50:00,21.55,21.64,21.46,21.49,308651.0,19.5224,19.6039,19.4408,19.468,308651.0
2018-02-07 11:00:00,21.5,21.69,21.44,21.63,299954.0,19.4771,19.6492,19.4227,19.5948,299954.0
2018-02-07 11:10:00,21.62,21.7,21.48,21.56,79829.0,19.5858,19.6583,19.459,19.5314,79829.0
2018-02-07 11:20:00,21.56,21.6,21.44,21.54,72445.0,19.5314,19.5677,19.4227,19.5133,72445.0
2018-02-07 11:30:00,21.54,21.57,21.38,21.42,78052.0,19.5133,19.5405,19.3684,19.4046,78052.0
2018-02-07 11:40:00,21.42,21.44,21.27,21.29,78845.0,19.4046,19.4227,19.2687,19.2868,78845.0
2018-02-07 11:50:00,21.29,21.39,21.28,21.36,52075.0,19.2868,19.3774,19.2778,19.3503,52075.0
2018-02-07 12:00:00,21.35,21.4,21.28,21.31,21259.0,19.3412,19.3865,19.2778,19.305,21259.0
2018-02-07 12:10:00,21.31,21.39,21.31,21.37,17463.0,19.305,19.3774,19.305,19.3593,17463.0
2018-02-07 12:20:00,21.36,21.51,21.33,21.51,71518.0,19.3503,19.4861,19.3231,19.4861,71518.0
2018-02-07 12:30:00,21.51,21.51,21.42,21.42,37749.0,19.4861,19.4861,19.4046,19.4046,37749.0
2018-02-07 12:40:00,21.41,21.54,21.4,21.43,75140.0,19.3955,19.5133,19.3865,19.4137,75140.0
2018-02-07 12:50:00,21.42,21.47,21.35,21.36,23631.0,19.4046,19.4499,19.3412,19.3503,23631.0
2018-02-07 13:00:00,21.35,21.37,21.26,21.33,52300.0,19.3412,19.3593,19.2597,19.3231,52300.0
2018-02-07 13:10:00,21.32,21.35,21.23,21.35,78589.0,19.314,19.3412,19.2325,19.3412,78589.0
2018-02-07 13:20:00,21.36,21.4,21.27,21.4,24066.0,19.3503,19.3865,19.2687,19.3865,24066.0
2018-02-07 13:30:00,21.4,21.49,21.38,21.42,53171.0,19.3865,19.468,19.3684,19.4046,53171.0
2018-02-07 13:40:00,21.42,21.44,21.35,21.35,13154.0,19.4046,19.4227,19.3412,19.3412,13154.0
2018-02-07 13:50:00,21.35,21.36,21.26,21.33,31584.0,19.3412,19.3503,19.2597,19.3231,31584.0
2018-02-07 14:00:00,21.32,21.33,21.2,21.23,27208.0,19.314,19.3231,19.2053,19.2325,27208.0
2018-02-07 14:10:00,21.23,21.46,21.22,21.45,27643.0,19.2325,19.4408,19.2234,19.4318,27643.0
2018-02-07 14:20:00,21.43,21.62,21.41,21.61,45324.0,19.4137,19.5858,19.3955,19.5767,45324.0
2018-02-07 14:30:00,21.62,21.62,21.5,21.53,25007.0,19.5858,19.5858,19.4771,19.5043,25007.0
2018-02-07 14:40:00,21.5,21.54,21.46,21.48,38923.0,19.4771,19.5133,19.4408,19.459,38923.0
2018-02-07 14:50:00,21.46,21.58,21.39,21.57,46713.0,19.4408,19.5496,19.3774,19.5405,46713.0
2018-02-07 15:00:00,21.56,21.63,21.5,21.5,34373.0,19.5314,19.5948,19.4771,19.4771,34373.0
2018-02-07 15:10:00,21.51,21.63,21.5,21.55,39873.0,19.4861,19.5948,19.4771,19.5224,39873.0
2018-02-07 15:20:00,21.54,21.6,21.5,21.57,41024.0,19.5133,19.5677,19.4771,19.5405,41024.0
2018-02-07 15:30:00,21.56,21.6,21.5,21.57,73928.0,19.5314,19.5677,19.4771,19.5405,73928.0
2018-02-07 15:40:00,21.57,21.6,21.47,21.49,128892.0,19.5405,19.5677,19.4499,19.468,128892.0
2018-02-07 15:50:00,21.49,21.57,21.47,21.56,307442.0,19.468,19.5405,19.4499,19.5314,307442.0
2018-02-08 09:30:00,21.57,21.66,21.38,21.45,86598.0,19.5405,19.622,19.3684,19.4318,86598.0
2018-02-08 09:40:00,21.43,21.49,21.27,21.38,58595.0,19.4137,19.468,19.2687,19.3684,58595.0
2018-02-08 09:50:00,21.37,21.6,21.35,21.53,68333.0,19.3593,19.5677,19.3412,19.5043,68333.0
2018-02-08 10:00:00,21.55,21.6,21.44,21.59,51648.0,19.5224,19.5677,19.4227,19.5586,51648.0
2018-02-08 10:10:00,21.6,21.6,21.42,21.43,27735.0,19.5677,19.5677,19.4046,19.4137,27735.0
2018-02-08 10:20:00,21.42,21.46,21.34,21.38,30022.0,19.4046,19.4408,19.3321,19.3684,30022.0
2018-02-08 10:30:00,21.37,21.49,21.37,21.43,21025.0,19.3593,19.468,19.3593,19.4137,21025.0
2018-02-08 10:40:00,21.42,21.44,21.26,21.26,28810.0,19.4046,19.4227,19.2597,19.2597,28810.0
2018-02-08 10:50:00,21.25,21.26,21.09,21.18,55039.0,19.2506,19.2597,19.1057,19.1872,55039.0
2018-02-08 11:00:00,21.18,21.25,21.13,21.19,30650.0,19.1872,19.2506,19.1419,19.1962,30650.0
2018-02-08 11:10:00,21.19,21.22,21.1,21.1,43068.0,19.1962,19.2234,19.1147,19.1147,43068.0
2018-02-08 11:20:00,21.11,21.11,20.79,20.9,78465.0,19.1238,19.1238,18.8339,18.9335,78465.0
2018-02-08 11:30:00,20.89,21.04,20.87,20.97,20210.0,18.9245,19.0604,18.9064,18.9969,20210.0
2018-02-08 11:40:00,20.96,20.98,20.86,20.94,31757.0,18.9879,19.006,18.8973,18.9698,31757.0
2018-02-08 11:50:00,20.95,21.13,20.95,21.09,27009.0,18.9788,19.1419,18.9788,19.1057,27009.0
2018-02-08 12:00:00,21.09,21.15,21.06,21.06,30664.0,19.1057,19.16,19.0785,19.0785,30664.0
2018-02-08 12:10:00,21.05,21.07,20.97,20.98,22381.0,19.0694,19.0875,18.9969,19.006,22381.0
2018-02-08 12:20:00,20.97,21.06,20.95,21.06,53320.0,18.9969,19.0785,18.9788,19.0785,53320.0
2018-02-08 12:30:00,21.07,21.08,20.98,21.0,63941.0,19.0875,19.0966,19.006,19.0241,63941.0
2018-02-08 12:40:00,20.99,21.08,20.8,20.84,48360.0,19.0151,19.0966,18.8429,18.8792,48360.0
2018-02-08 12:50:00,20.82,20.83,20.65,20.74,30652.0,18.8611,18.8701,18.7071,18.7886,30652.0
2018-02-08 13:00:00,20.75,20.79,20.63,20.77,43864.0,18.7976,18.8339,18.6889,18.8158,43864.0
2018-02-08 13:10:00,20.77,20.93,20.77,20.92,21056.0,18.8158,18.9607,18.8158,18.9517,21056.0
2018-02-08 13:20:00,20.93,21.01,20.82,20.84,26238.0,18.9607,19.0332,18.8611,18.8792,26238.0
2018-02-08 13:30:00,20.82,21.04,20.81,21.03,18213.0,18.8611,19.0604,18.852,19.0513,18213.0
2018-02-08 13:40:00,21.03,21.28,21.03,21.14,52917.0,19.0513,19.2778,19.0513,19.151,52917.0
2018-02-08 13:50:00,21.11,21.21,21.1,21.13,17364.0,19.1238,19.2144,19.1147,19.1419,17364.0
2018-02-08 14:00:00,21.13,21.13,21.02,21.1,17387.0,19.1419,19.1419,19.0422,19.1147,17387.0
2018-02-08 14:10:00,21.11,21.23,21.08,21.19,21430.0,19.1238,19.2325,19.0966,19.1962,21430.0
2018-02-08 14:20:00,21.19,21.2,21.06,21.08,13793.0,19.1962,19.2053,19.0785,19.0966,13793.0
2018-02-08 14:30:00,21.08,21.17,21.02,21.17,30912.0,19.0966,19.1781,19.0422,19.1781,30912.0
2018-02-08 14:40:00,21.17,21.17,21.05,21.09,63532.0,19.1781,19.1781,19.0694,19.1057,63532.0
2018-02-08 14:50:00,21.09,21.1,20.87,20.87,54159.0,19.1057,19.1147,18.9064,18.9064,54159.0
2018-02-08 15:00:00,20.87,20.91,20.79,20.8,69798.0,18.9064,18.9426,18.8339,18.8429,69798.0
2018-02-08 15:10:00,20.78,20.79,20.63,20.67,82695.0,18.8248,18.8339,18.6889,18.7252,82695.0
2018-02-08 15:20:00,20.66,20.71,20.62,20.62,66908.0,18.7161,18.7614,18.6799,18.6799,66908.0
2018-02-08 15:30:00,20.62,20.63,20.39,20.39,117774.0,18.6799,18.6889,18.4715,18.4715,117774.0
2018-02-08 15:40:00,20.39,20.39,20.27,20.31,165780.0,18.4715,18.4715,18.3628,18.399,165780.0
2018-02-08 15:50:00,20.3,20.32,20.11,20.13,349435.0,18.39,18.4081,18.2179,18.236,349435.0
2018-02-09 09:30:00,20.6,20.95,20.35,20.41,117492.0,18.6618,18.9788,18.4353,18.4896,117492.0
2018-02-09 09:40:00,20.41,20.73,20.35,20.64,81610.0,18.4896,18.7795,18.4353,18.698,81610.0
2018-02-09 09:50:00,20.67,20.8,20.57,20.62,42617.0,18.7252,18.8429,18.6346,18.6799,42617.0
2018-02-09 10:00:00,20.62,20.69,20.41,20.52,54392.0,18.6799,18.7433,18.4896,18.5893,54392.0
2018-02-09 10:10:00,20.52,20.53,20.43,20.51,44088.0,18.5893,18.5983,18.5078,18.5802,44088.0
2018-02-09 10:20:00,20.51,20.52,20.36,20.36,38860.0,18.5802,18.5893,18.4443,18.4443,38860.0
2018-02-09 10:30:00,20.36,20.47,20.29,20.29,31900.0,18.4443,18.544,18.3809,18.3809,31900.0
2018-02-09 10:40:00,20.27,20.28,20.0,20.06,63686.0,18.3628,18.3719,18.1182,18.1726,63686.0
2018-02-09 10:50:00,20.05,20.33,20.04,20.2,31130.0,18.1635,18.4172,18.1545,18.2994,31130.0
2018-02-09 11:00:00,20.22,20.43,20.21,20.26,37808.0,18.3175,18.5078,18.3085,18.3538,37808.0
2018-02-09 11:10:00,20.24,20.31,20.08,20.12,36952.0,18.3356,18.399,18.1907,18.2269,36952.0
2018-02-09 11:20:00,20.14,20.28,20.14,20.27,28757.0,18.245,18.3719,18.245,18.3628,28757.0
2018-02-09 11:30:00,20.27,20.4,20.24,20.33,23220.0,18.3628,18.4806,18.3356,18.4172,23220.0
2018-02-09 11:40:00,20.3,20.35,20.26,20.26,22034.0,18.39,18.4353,18.3538,18.3538,22034.0
2018-02-09 11:50:00,20.26,20.26,20.12,20.14,32268.0,18.3538,18.3538,18.2269,18.245,32268.0
2018-02-09 12:00:00,20.14,20.14,19.94,19.94,32996.0,18.245,18.245,18.0639,18.0639,32996.0
2018-02-09 12:10:00,19.92,20.06,19.89,19.99,29370.0,18.0457,18.1726,18.0186,18.1092,29370.0
2018-02-09 12:20:00,19.98,20.1,19.87,19.87,38053.0,18.1001,18.2088,18.0004,18.0004,38053.0
2018-02-09 12:30:00,19.87,19.93,19.74,19.81,49164.0,18.0004,18.0548,17.8827,17.9461,49164.0
2018-02-09 12:40:00,19.79,19.84,19.67,19.68,36880.0,17.928,17.9733,17.8193,17.8283,36880.0
2018-02-09 12:50:00,19.67,19.91,19.66,19.88,29681.0,17.8193,18.0367,17.8102,18.0095,29681.0
2018-02-09 13:00:00,19.9,20.02,19.81,19.89,30972.0,18.0276,18.1363,17.9461,18.0186,30972.0
2018-02-09 13:10:00,19.9,20.04,19.88,20.04,31505.0,18.0276,18.1545,18.0095,18.1545,31505.0
2018-02-09 13:20:00,20.03,20.05,19.86,19.86,22137.0,18.1454,18.1635,17.9914,17.9914,22137.0
2018-02-09 13:30:00,19.86,19.94,19.78,19.8,48120.0,17.9914,18.0639,17.9189,17.937,48120.0
2018-02-09 13:40:00,19.81,20.04,19.81,19.98,49366.0,17.9461,18.1545,17.9461,18.1001,49366.0
2018-02-09 13:50:00,19.98,20.19,19.98,20.06,54579.0,18.1001,18.2903,18.1001,18.1726,54579.0
2018-02-09 14:00:00,20.07,20.37,20.07,20.31,90985.0,18.1816,18.4534,18.1816,18.399,90985.0
2018-02-09 14:10:00,20.31,20.48,20.24,20.47,30114.0,18.399,18.5531,18.3356,18.544,30114.0
2018-02-09 14:20:00,20.44,20.53,20.32,20.32,39890.0,18.5168,18.5983,18.4081,18.4081,39890.0
2018-02-09 14:30:00,20.33,20.43,20.24,20.43,44372.0,18.4172,18.5078,18.3356,18.5078,44372.0
2018-02-09 14:40:00,20.43,20.55,20.42,20.49,58055.0,18.5078,18.6165,18.4987,18.5621,58055.0
2018-02-09 14:50:00,20.48,20.6,20.46,20.46,36321.0,18.5531,18.6618,18.5349,18.5349,36321.0
2018-02-09 15:00:00,20.45,20.46,20.34,20.37,47706.0,18.5259,18.5349,18.4262,18.4534,47706.0
2018-02-09 15:10:00,20.35,20.53,20.33,20.53,30536.0,18.4353,18.5983,18.4172,18.5983,30536.0
2018-02-09 15:20:00,20.53,20.59,20.43,20.53,36839.0,18.5983,18.6527,18.5078,18.5983,36839.0
2018-02-09 15:30:00,20.54,20.69,20.52,20.64,65370.0,18.6074,18.7433,18.5893,18.698,65370.0
2018-02-09 15:40:00,20.63,20.94,20.62,20.91,110631.0,18.6889,18.9698,18.6799,18.9426,110631.0
2018-02-09 15:50:00,20.91,20.99,20.63,20.64,300394.0,18.9426,19.0151,18.6889,18.698,300394.0
2018-02-12 09:30:00,20.74,20.9,20.46,20.55,35164.0,18.7886,18.9335,18.5349,18.6165,35164.0
2018-02-12 09:40:00,20.55,20.68,20.32,20.36,44601.0,18.6165,18.7342,18.4081,18.4443,44601.0
2018-02-12 09:50:00,20.37,20.41,20.29,20.31,21678.0,18.4534,18.4896,18.3809,18.399,21678.0
2018-02-12 10:00:00,20.34,20.36,20.13,20.15,33652.0,18.4262,18.4443,18.236,18.2541,33652.0
2018-02-12 10:10:00,20.14,20.23,20.01,20.02,28147.0,18.245,18.3266,18.1273,18.1363,28147.0
2018-02-12 10:20:00,20.0,20.0,19.78,19.93,50347.0,18.1182,18.1182,17.9189,18.0548,50347.0
2018-02-12 10:30:00,19.91,20.15,19.87,20.01,24525.0,18.0367,18.2541,18.0004,18.1273,24525.0
2018-02-12 10:40:00,20.0,20.15,19.97,20.15,11925.0,18.1182,18.2541,18.091,18.2541,11925.0
2018-02-12 10:50:00,20.16,20.17,20.04,20.14,14218.0,18.2632,18.2722,18.1545,18.245,14218.0
2018-02-12 11:00:00,20.14,20.16,19.98,20.0,21989.0,18.245,18.2632,18.1001,18.1182,21989.0
2018-02-12 11:10:00,20.02,20.15,19.97,20.12,14998.0,18.1363,18.2541,18.091,18.2269,14998.0
2018-02-12 11:20:00,20.12,20.24,20.09,20.14,15751.0,18.2269,18.3356,18.1997,18.245,15751.0
2018-02-12 11:30:00,20.15,20.22,20.11,20.21,26726.0,18.2541,18.3175,18.2179,18.3085,26726.0
2018-02-12 11:40:00,20.22,20.28,20.22,20.25,10533.0,18.3175,18.3719,18.3175,18.3447,10533.0
2018-02-12 11:50:00,20.25,20.38,20.25,20.36,20313.0,18.3447,18.4625,18.3447,18.4443,20313.0
2018-02-12 12:00:00,20.36,20.39,20.28,20.3,14638.0,18.4443,18.4715,18.3719,18.39,14638.0
2018-02-12 12:10:00,20.32,20.47,20.32,20.39,17930.0,18.4081,18.544,18.4081,18.4715,17930.0
2018-02-12 12:20:00,20.41,20.41,20.3,20.32,15815.0,18.4896,18.4896,18.39,18.4081,15815.0
2018-02-12 12:30:00,20.31,20.31,20.21,20.29,17012.0,18.399,18.399,18.3085,18.3809,17012.0
2018-02-12 12:40:00,20.29,20.36,20.27,20.32,10837.0,18.3809,18.4443,18.3628,18.4081,10837.0
2018-02-12 12:50:00,20.33,20.4,20.28,20.29,10030.0,18.4172,18.4806,18.3719,18.3809,10030.0
2018-02-12 13:00:00,20.29,20.3,20.22,20.23,12141.0,18.3809,18.39,18.3175,18.3266,12141.0
2018-02-12 13:10:00,20.24,20.31,20.24,20.24,13979.0,18.3356,18.399,18.3356,18.3356,13979.0
2018-02-12 13:20:00,20.25,20.35,20.25,20.3,13255.0,18.3447,18.4353,18.3447,18.39,13255.0
2018-02-12 13:30:00,20.29,20.29,20.2,20.22,14321.0,18.3809,18.3809,18.2994,18.3175,14321.0
2018-02-12 13:40:00,20.22,20.23,20.19,20.19,8300.0,18.3175,18.3266,18.2903,18.2903,8300.0
2018-02-12 13:50:00,20.19,20.29,20.18,20.23,20781.0,18.2903,18.3809,18.2813,18.3266,20781.0
2018-02-12 14:00:00,20.21,20.26,20.19,20.23,15890.0,18.3085,18.3538,18.2903,18.3266,15890.0
2018-02-12 14:10:00,20.22,20.24,20.17,20.21,16360.0,18.3175,18.3356,18.2722,18.3085,16360.0
2018-02-12 14:20:00,20.21,20.3,20.21,20.29,11657.0,18.3085,18.39,18.3085,18.3809,11657.0
2018-02-12 14:30:00,20.29,20.31,20.25,20.25,18304.0,18.3809,18.399,18.3447,18.3447,18304.0
2018-02-12 14:40:00,20.26,20.27,20.13,20.15,24337.0,18.3538,18.3628,18.236,18.2541,24337.0
2018-02-12 14:50:00,20.14,20.2,20.11,20.16,15855.0,18.245,18.2994,18.2179,18.2632,15855.0
2018-02-12 15:00:00,20.15,20.26,20.14,20.23,24527.0,18.2541,18.3538,18.245,18.3266,24527.0
2018-02-12 15:10:00,20.23,20.28,20.21,20.24,28809.0,18.3266,18.3719,18.3085,18.3356,28809.0
2018-02-12 15:20:00,20.23,20.28,20.2,20.23,20579.0,18.3266,18.3719,18.2994,18.3266,20579.0
2018-02-12 15:30:00,20.23,20.25,20.13,20.17,38630.0,18.3266,18.3447,18.236,18.2722,38630.0
2018-02-12 15:40:00,20.18,20.24,20.06,20.13,115067.0,18.2813,18.3356,18.1726,18.236,115067.0
2018-02-12 15:50:00,20.12,20.22,20.12,20.2,135343.0,18.2269,18.3175,18.2269,18.2994,135343.0
2018-02-13 09:30:00,20.14,20.44,20.12,20.43,57640.0,18.245,18.5168,18.2269,18.5078,57640.0
2018-02-13 09:40:00,20.42,20.62,20.39,20.53,37464.0,18.4987,18.6799,18.4715,18.5983,37464.0
2018-02-13 09:50:00,20.52,20.58,20.42,20.44,147924.0,18.5893,18.6436,18.4987,18.5168,147924.0
2018-02-13 10:00:00,20.43,20.6,20.39,20.55,39925.0,18.5078,18.6618,18.4715,18.6165,39925.0
2018-02-13 10:10:00,20.54,20.65,20.49,20.55,32826.0,18.6074,18.7071,18.5621,18.6165,32826.0
2018-02-13 10:20:00,20.55,20.68,20.55,20.64,15961.0,18.6165,18.7342,18.6165,18.698,15961.0
2018-02-13 10:30:00,20.63,20.63,20.44,20.54,39735.0,18.6889,18.6889,18.5168,18.6074,39735.0
2018-02-13 10:40:00,20.54,20.67,20.53,20.67,37787.0,18.6074,18.7252,18.5983,18.7252,37787.0
2018-02-13 10:50:00,20.67,20.74,20.6,20.74,27619.0,18.7252,18.7886,18.6618,18.7886,27619.0
2018-02-13 11:00:00,20.74,20.75,20.6,20.6,38723.0,18.7886,18.7976,18.6618,18.6618,38723.0
2018-02-13 11:10:00,20.6,20.65,20.55,20.59,26282.0,18.6618,18.7071,18.6165,18.6527,26282.0
2018-02-13 11:20:00,20.6,20.62,20.52,20.53,16518.0,18.6618,18.6799,18.5893,18.5983,16518.0
2018-02-13 11:30:00,20.53,20.57,20.5,20.57,12597.0,18.5983,18.6346,18.5712,18.6346,12597.0
2018-02-13 11:40:00,20.58,20.65,20.54,20.64,14724.0,18.6436,18.7071,18.6074,18.698,14724.0
2018-02-13 11:50:00,20.64,20.64,20.53,20.55,16722.0,18.698,18.698,18.5983,18.6165,16722.0
2018-02-13 12:00:00,20.55,20.57,20.51,20.54,15989.0,18.6165,18.6346,18.5802,18.6074,15989.0
2018-02-13 12:10:00,20.54,20.59,20.53,20.55,14604.0,18.6074,18.6527,18.5983,18.6165,14604.0
2018-02-13 12:20:00,20.55,20.55,20.47,20.54,11052.0,18.6165,18.6165,18.544,18.6074,11052.0
2018-02-13 12:30:00,20.53,20.55,20.41,20.42,23891.0,18.5983,18.6165,18.4896,18.4987,23891.0
2018-02-13 12:40:00,20.42,20.49,20.42,20.47,10076.0,18.4987,18.5621,18.4987,18.544,10076.0
2018-02-13 12:50:00,20.48,20.52,20.48,20.51,19258.0,18.5531,18.5893,18.5531,18.5802,19258.0
2018-02-13 13:00:00,20.5,20.54,20.49,20.52,14201.0,18.5712,18.6074,18.5621,18.5893,14201.0
2018-02-13 13:10:00,20.52,20.63,20.5,20.6,17412.0,18.5893,18.6889,18.5712,18.6618,17412.0
2018-02-13 13:20:00,20.61,20.67,20.61,20.62,15807.0,18.6708,18.7252,18.6708,18.6799,15807.0
2018-02-13 13:30:00,20.61,20.69,20.58,20.69,12785.0,18.6708,18.7433,18.6436,18.7433,12785.0
2018-02-13 13:40:00,20.68,20.68,20.64,20.65,8202.0,18.7342,18.7342,18.698,18.7071,8202.0
2018-02-13 13:50:00,20.65,20.7,20.63,20.65,13344.0,18.7071,18.7524,18.6889,18.7071,13344.0
2018-02-13 14:00:00,20.65,20.77,20.65,20.76,14894.0,18.7071,18.8158,18.7071,18.8067,14894.0
2018-02-13 14:10:00,20.77,20.82,20.75,20.77,35598.0,18.8158,18.8611,18.7976,18.8158,35598.0
2018-02-13 14:20:00,20.75,20.78,20.72,20.72,10881.0,18.7976,18.8248,18.7705,18.7705,10881.0
2018-02-13 14:30:00,20.72,20.77,20.7,20.75,16689.0,18.7705,18.8158,18.7524,18.7976,16689.0
2018-02-13 14:40:00,20.75,20.79,20.73,20.78,13779.0,18.7976,18.8339,18.7795,18.8248,13779.0
2018-02-13 14:50:00,20.8,20.88,20.79,20.8,38219.0,18.8429,18.9154,18.8339,18.8429,38219.0
2018-02-13 15:00:00,20.8,20.8,20.73,20.77,18340.0,18.8429,18.8429,18.7795,18.8158,18340.0
2018-02-13 15:10:00,20.77,20.89,20.73,20.88,31126.0,18.8158,18.9245,18.7795,18.9154,31126.0
2018-02-13 15:20:00,20.87,20.93,20.85,20.91,32915.0,18.9064,18.9607,18.8882,18.9426,32915.0
2018-02-13 15:30:00,20.91,20.93,20.86,20.89,74924.0,18.9426,18.9607,18.8973,18.9245,74924.0
2018-02-13 15:40:00,20.89,20.91,20.83,20.86,70009.0,18.9245,18.9426,18.8701,18.8973,70009.0
2018-02-13 15:50:00,20.87,20.94,20.85,20.92,190986.0,18.9064,18.9698,18.8882,18.9517,190986.0
2018-02-14 09:30:00,20.75,20.8,20.45,20.5,120475.0,18.7976,18.8429,18.5259,18.5712,120475.0
2018-02-14 09:40:00,20.5,20.6,20.38,20.6,44261.0,18.5712,18.6618,18.4625,18.6618,44261.0
2018-02-14 09:50:00,20.62,21.09,20.61,20.9,84391.0,18.6799,19.1057,18.6708,18.9335,84391.0
2018-02-14 10:00:00,20.91,21.12,20.86,21.12,60420.0,18.9426,19.1328,18.8973,19.1328,60420.0
2018-02-14 10:10:00,21.13,21.31,21.08,21.31,86186.0,19.1419,19.305,19.0966,19.305,86186.0
2018-02-14 10:20:00,21.3,21.43,21.29,21.33,35617.0,19.2959,19.4137,19.2868,19.3231,35617.0
2018-02-14 10:30:00,21.31,21.72,21.31,21.72,66861.0,19.305,19.6764,19.305,19.6764,66861.0
2018-02-14 10:40:00,21.74,21.75,21.58,21.63,78836.0,19.6945,19.7036,19.5496,19.5948,78836.0
2018-02-14 10:50:00,21.6,21.74,21.57,21.59,35315.0,19.5677,19.6945,19.5405,19.5586,35315.0
2018-02-14 11:00:00,21.59,21.64,21.44,21.49,27160.0,19.5586,19.6039,19.4227,19.468,27160.0
2018-02-14 11:10:00,21.49,21.7,21.45,21.7,38370.0,19.468,19.6583,19.4318,19.6583,38370.0
2018-02-14 11:20:00,21.71,21.79,21.58,21.6,40918.0,19.6673,19.7398,19.5496,19.5677,40918.0
2018-02-14 11:30:00,21.61,21.68,21.53,21.66,36360.0,19.5767,19.6401,19.5043,19.622,36360.0
2018-02-14 11:40:00,21.65,21.73,21.58,21.62,35631.0,19.613,19.6854,19.5496,19.5858,35631.0
2018-02-14 11:50:00,21.62,21.64,21.53,21.58,26323.0,19.5858,19.6039,19.5043,19.5496,26323.0
2018-02-14 12:00:00,21.6,21.63,21.56,21.56,16456.0,19.5677,19.5948,19.5314,19.5314,16456.0
2018-02-14 12:10:00,21.56,21.67,21.54,21.6,16861.0,19.5314,19.6311,19.5133,19.5677,16861.0
2018-02-14 12:20:00,21.59,21.69,21.56,21.68,15078.0,19.5586,19.6492,19.5314,19.6401,15078.0
2018-02-14 12:30:00,21.67,21.68,21.59,21.66,14149.0,19.6311,19.6401,19.5586,19.622,14149.0
2018-02-14 12:40:00,21.67,21.67,21.59,21.59,19334.0,19.6311,19.6311,19.5586,19.5586,19334.0
2018-02-14 12:50:00,21.59,21.72,21.59,21.67,19313.0,19.5586,19.6764,19.5586,19.6311,19313.0
2018-02-14 13:00:00,21.65,21.71,21.63,21.66,16793.0,19.613,19.6673,19.5948,19.622,16793.0
2018-02-14 13:10:00,21.67,21.74,21.67,21.68,17744.0,19.6311,19.6945,19.6311,19.6401,17744.0
2018-02-14 13:20:00,21.68,21.79,21.65,21.7,30503.0,19.6401,19.7398,19.613,19.6583,30503.0
2018-02-14 13:30:00,21.71,21.83,21.71,21.76,20846.0,19.6673,19.776,19.6673,19.7126,20846.0
2018-02-14 13:40:00,21.76,21.92,21.71,21.9,27286.0,19.7126,19.8576,19.6673,19.8394,27286.0
2018-02-14 13:50:00,21.91,21.92,21.81,21.9,24667.0,19.8485,19.8576,19.7579,19.8394,24667.0
2018-02-14 14:00:00,21.9,21.98,21.82,21.82,43489.0,19.8394,19.9119,19.767,19.767,43489.0
2018-02-14 14:10:00,21.83,21.87,21.8,21.83,24148.0,19.776,19.8123,19.7489,19.776,24148.0
2018-02-14 14:20:00,21.83,21.87,21.73,21.75,43373.0,19.776,19.8123,19.6854,19.7036,43373.0
2018-02-14 14:30:00,21.75,21.81,21.7,21.81,63455.0,19.7036,19.7579,19.6583,19.7579,63455.0
2018-02-14 14:40:00,21.8,21.82,21.74,21.76,28068.0,19.7489,19.767,19.6945,19.7126,28068.0
2018-02-14 14:50:00,21.76,21.8,21.72,21.8,37071.0,19.7126,19.7489,19.6764,19.7489,37071.0
2018-02-14 15:00:00,21.8,21.96,21.8,21.85,52432.0,19.7489,19.8938,19.7489,19.7941,52432.0
2018-02-14 15:10:00,21.85,21.96,21.84,21.93,36133.0,19.7941,19.8938,19.7851,19.8666,36133.0
2018-02-14 15:20:00,21.93,21.93,21.83,21.85,35813.0,19.8666,19.8666,19.776,19.7941,35813.0
2018-02-14 15:30:00,21.85,21.87,21.79,21.84,59934.0,19.7941,19.8123,19.7398,19.7851,59934.0
2018-02-14 15:40:00,21.83,22.03,21.83,21.96,188434.0,19.776,19.9572,19.776,19.8938,188434.0
2018-02-14 15:50:00,21.97,22.01,21.93,22.01,289469.0,19.9029,19.9391,19.8666,19.9391,289469.0
2018-02-15 09:30:00,22.15,22.23,21.55,21.66,129655.0,20.0659,20.1384,19.5224,19.622,129655.0
2018-02-15 09:40:00,21.69,21.83,21.48,21.75,50731.0,19.6492,19.776,19.459,19.7036,50731.0
2018-02-15 09:50:00,21.75,21.76,21.59,21.72,25917.0,19.7036,19.7126,19.5586,19.6764,25917.0
2018-02-15 10:00:00,21.74,21.75,21.47,21.48,45858.0,19.6945,19.7036,19.4499,19.459,45858.0
2018-02-15 10:10:00,21.53,21.63,21.46,21.54,24319.0,19.5043,19.5948,19.4408,19.5133,24319.0
2018-02-15 10:20:00,21.54,21.61,21.43,21.5,37894.0,19.5133,19.5767,19.4137,19.4771,37894.0
2018-02-15 10:30:00,21.5,21.51,21.1,21.1,61111.0,19.4771,19.4861,19.1147,19.1147,61111.0
2018-02-15 10:40:00,21.07,21.22,21.03,21.15,50702.0,19.0875,19.2234,19.0513,19.16,50702.0
2018-02-15 10:50:00,21.15,21.4,21.14,21.31,159548.0,19.16,19.3865,19.151,19.305,159548.0
2018-02-15 11:00:00,21.32,21.48,21.26,21.46,41284.0,19.314,19.459,19.2597,19.4408,41284.0
2018-02-15 11:10:00,21.45,21.63,21.44,21.45,29389.0,19.4318,19.5948,19.4227,19.4318,29389.0
2018-02-15 11:20:00,21.44,21.56,21.44,21.53,19438.0,19.4227,19.5314,19.4227,19.5043,19438.0
2018-02-15 11:30:00,21.55,21.55,21.41,21.52,18199.0,19.5224,19.5224,19.3955,19.4952,18199.0
2018-02-15 11:40:00,21.51,21.71,21.51,21.71,26730.0,19.4861,19.6673,19.4861,19.6673,26730.0
2018-02-15 11:50:00,21.7,21.77,21.63,21.73,36976.0,19.6583,19.7217,19.5948,19.6854,36976.0
2018-02-15 12:00:00,21.73,21.83,21.72,21.79,25657.0,19.6854,19.776,19.6764,19.7398,25657.0
2018-02-15 12:10:00,21.8,21.88,21.78,21.84,18135.0,19.7489,19.8213,19.7307,19.7851,18135.0
2018-02-15 12:20:00,21.84,21.86,21.8,21.8,11489.0,19.7851,19.8032,19.7489,19.7489,11489.0
2018-02-15 12:30:00,21.82,21.84,21.77,21.84,5584.0,19.767,19.7851,19.7217,19.7851,5584.0
2018-02-15 12:40:00,21.83,21.86,21.8,21.84,13300.0,19.776,19.8032,19.7489,19.7851,13300.0
2018-02-15 12:50:00,21.85,21.96,21.84,21.96,26639.0,19.7941,19.8938,19.7851,19.8938,26639.0
2018-02-15 13:00:00,21.95,21.97,21.79,21.8,38816.0,19.8847,19.9029,19.7398,19.7489,38816.0
2018-02-15 13:10:00,21.82,21.86,21.79,21.8,18481.0,19.767,19.8032,19.7398,19.7489,18481.0
2018-02-15 13:20:00,21.8,21.81,21.74,21.74,16176.0,19.7489,19.7579,19.6945,19.6945,16176.0
2018-02-15 13:30:00,21.79,21.79,21.71,21.74,11025.0,19.7398,19.7398,19.6673,19.6945,11025.0
2018-02-15 13:40:00,21.77,21.77,21.71,21.74,8947.0,19.7217,19.7217,19.6673,19.6945,8947.0
2018-02-15 13:50:00,21.74,21.77,21.71,21.77,10430.0,19.6945,19.7217,19.6673,19.7217,10430.0
2018-02-15 14:00:00,21.77,21.84,21.76,21.81,10390.0,19.7217,19.7851,19.7126,19.7579,10390.0
2018-02-15 14:10:00,21.8,21.87,21.75,21.86,12481.0,19.7489,19.8123,19.7036,19.8032,12481.0
2018-02-15 14:20:00,21.87,22.05,21.87,22.0,29206.0,19.8123,19.9753,19.8123,19.93,29206.0
2018-02-15 14:30:00,21.98,22.05,21.95,21.99,20099.0,19.9119,19.9753,19.8847,19.921,20099.0
2018-02-15 14:40:00,21.98,22.06,21.97,22.05,34435.0,19.9119,19.9844,19.9029,19.9753,34435.0
2018-02-15 14:50:00,22.04,22.04,21.95,22.02,21691.0,19.9663,19.9663,19.8847,19.9482,21691.0
2018-02-15 15:00:00,22.02,22.04,21.97,21.98,20287.0,19.9482,19.9663,19.9029,19.9119,20287.0
2018-02-15 15:10:00,21.97,22.02,21.95,21.99,26498.0,19.9029,19.9482,19.8847,19.921,26498.0
2018-02-15 15:20:00,21.99,22.02,21.96,21.96,27100.0,19.921,19.9482,19.8938,19.8938,27100.0
2018-02-15 15:30:00,21.96,22.01,21.93,21.99,39842.0,19.8938,19.9391,19.8666,19.921,39842.0
2018-02-15 15:40:00,22.0,22.06,22.0,22.04,89767.0,19.93,19.9844,19.93,19.9663,89767.0
2018-02-15 15:50:00,22.05,22.1,22.03,22.09,297194.0,19.9753,20.0206,19.9572,20.0116,297194.0
2018-02-16 09:30:00,22.02,22.29,21.66,22.2,73125.0,19.9482,20.1928,19.622,20.1112,73125.0
2018-02-16 09:40:00,22.18,22.42,22.02,22.34,35237.0,20.0931,20.3105,19.9482,20.238,35237.0
2018-02-16 09:50:00,22.31,22.37,22.14,22.18,40014.0,20.2109,20.2652,20.0569,20.0931,40014.0
2018-02-16 10:00:00,22.16,22.32,22.11,22.29,58234.0,20.075,20.2199,20.0297,20.1928,58234.0
2018-02-16 10:10:00,22.28,22.37,22.17,22.32,42259.0,20.1837,20.2652,20.084,20.2199,42259.0
2018-02-16 10:20:00,22.3,22.53,22.3,22.44,97941.0,20.2018,20.4102,20.2018,20.3286,97941.0
2018-02-16 10:30:00,22.42,22.6,22.37,22.38,101740.0,20.3105,20.4736,20.2652,20.2743,101740.0
2018-02-16 10:40:00,22.36,22.47,22.33,22.4,31761.0,20.2562,20.3558,20.229,20.2924,31761.0
2018-02-16 10:50:00,22.4,22.42,22.25,22.28,31199.0,20.2924,20.3105,20.1565,20.1837,31199.0
2018-02-16 11:00:00,22.28,22.33,22.22,22.23,22565.0,20.1837,20.229,20.1293,20.1384,22565.0
2018-02-16 11:10:00,22.21,22.29,22.2,22.21,17320.0,20.1203,20.1928,20.1112,20.1203,17320.0
2018-02-16 11:20:00,22.21,22.27,22.11,22.21,60736.0,20.1203,20.1746,20.0297,20.1203,60736.0
2018-02-16 11:30:00,22.22,22.27,22.2,22.22,26375.0,20.1293,20.1746,20.1112,20.1293,26375.0
2018-02-16 11:40:00,22.23,22.26,22.19,22.25,29733.0,20.1384,20.1656,20.1022,20.1565,29733.0
2018-02-16 11:50:00,22.25,22.27,22.19,22.24,18873.0,20.1565,20.1746,20.1022,20.1475,18873.0
2018-02-16 12:00:00,22.24,22.29,22.2,22.21,36892.0,20.1475,20.1928,20.1112,20.1203,36892.0
2018-02-16 12:10:00,22.21,22.24,22.19,22.21,67497.0,20.1203,20.1475,20.1022,20.1203,67497.0
2018-02-16 12:20:00,22.21,22.22,21.97,22.04,39902.0,20.1203,20.1293,19.9029,19.9663,39902.0
2018-02-16 12:30:00,22.05,22.13,22.05,22.1,24925.0,19.9753,20.0478,19.9753,20.0206,24925.0
2018-02-16 12:40:00,22.1,22.1,22.0,22.03,21901.0,20.0206,20.0206,19.93,19.9572,21901.0
2018-02-16 12:50:00,22.03,22.04,21.95,22.0,60048.0,19.9572,19.9663,19.8847,19.93,60048.0
2018-02-16 13:00:00,22.0,22.02,21.93,21.96,41057.0,19.93,19.9482,19.8666,19.8938,41057.0
2018-02-16 13:10:00,21.96,21.96,21.88,21.9,45457.0,19.8938,19.8938,19.8213,19.8394,45457.0
2018-02-16 13:20:00,21.89,21.98,21.89,21.92,30875.0,19.8304,19.9119,19.8304,19.8576,30875.0
2018-02-16 13:30:00,21.91,21.98,21.84,21.93,55607.0,19.8485,19.9119,19.7851,19.8666,55607.0
2018-02-16 13:40:00,21.93,22.03,21.93,21.95,25743.0,19.8666,19.9572,19.8666,19.8847,25743.0
2018-02-16 13:50:00,21.94,22.02,21.93,22.01,14610.0,19.8757,19.9482,19.8666,19.9391,14610.0
2018-02-16 14:00:00,22.03,22.12,22.01,22.02,24786.0,19.9572,20.0387,19.9391,19.9482,24786.0
2018-02-16 14:10:00,22.02,22.06,21.98,22.03,17562.0,19.9482,19.9844,19.9119,19.9572,17562.0
2018-02-16 14:20:00,22.0,22.06,21.94,22.04,23847.0,19.93,19.9844,19.8757,19.9663,23847.0
2018-02-16 14:30:00,22.04,22.1,22.01,22.09,15558.0,19.9663,20.0206,19.9391,20.0116,15558.0
2018-02-16 14:40:00,22.08,22.12,22.01,22.11,20000.0,20.0025,20.0387,19.9391,20.0297,20000.0
2018-02-16 14:50:00,22.1,22.19,22.07,22.19,18718.0,20.0206,20.1022,19.9935,20.1022,18718.0
2018-02-16 15:00:00,22.19,22.21,22.11,22.16,18206.0,20.1022,20.1203,20.0297,20.075,18206.0
2018-02-16 15:10:00,22.16,22.16,22.07,22.09,19775.0,20.075,20.075,19.9935,20.0116,19775.0
2018-02-16 15:20:00,22.09,22.16,22.07,22.1,22296.0,20.0116,20.075,19.9935,20.0206,22296.0
2018-02-16 15:30:00,22.09,22.1,22.0,22.07,37158.0,20.0116,20.0206,19.93,19.9935,37158.0
2018-02-16 15:40:00,22.07,22.08,22.02,22.04,54569.0,19.9935,20.0025,19.9482,19.9663,54569.0
2018-02-16 15:50:00,22.05,22.05,21.91,21.92,156376.0,19.9753,19.9753,19.8485,19.8576,156376.0
2018-02-20 09:30:00,21.73,21.94,21.41,21.47,105252.0,19.6854,19.8757,19.3955,19.4499,105252.0
2018-02-20 09:40:00,21.46,21.66,21.4,21.66,34237.0,19.4408,19.622,19.3865,19.622,34237.0
2018-02-20 09:50:00,21.65,21.65,21.32,21.33,30971.0,19.613,19.613,19.314,19.3231,30971.0
2018-02-20 10:00:00,21.34,21.54,21.34,21.47,52619.0,19.3321,19.5133,19.3321,19.4499,52619.0
2018-02-20 10:10:00,21.48,21.83,21.47,21.76,90188.0,19.459,19.776,19.4499,19.7126,90188.0
2018-02-20 10:20:00,21.76,21.92,21.72,21.86,38213.0,19.7126,19.8576,19.6764,19.8032,38213.0
2018-02-20 10:30:00,21.85,21.86,21.71,21.75,34692.0,19.7941,19.8032,19.6673,19.7036,34692.0
2018-02-20 10:40:00,21.75,21.83,21.74,21.79,14603.0,19.7036,19.776,19.6945,19.7398,14603.0
2018-02-20 10:50:00,21.76,21.77,21.67,21.69,20143.0,19.7126,19.7217,19.6311,19.6492,20143.0
2018-02-20 11:00:00,21.7,21.79,21.66,21.78,25648.0,19.6583,19.7398,19.622,19.7307,25648.0
2018-02-20 11:10:00,21.79,21.91,21.78,21.83,26795.0,19.7398,19.8485,19.7307,19.776,26795.0
2018-02-20 11:20:00,21.83,21.9,21.8,21.82,14706.0,19.776,19.8394,19.7489,19.767,14706.0
2018-02-20 11:30:00,21.82,21.84,21.74,21.79,17261.0,19.767,19.7851,19.6945,19.7398,17261.0
2018-02-20 11:40:00,21.78,21.88,21.78,21.81,26877.0,19.7307,19.8213,19.7307,19.7579,26877.0
2018-02-20 11:50:00,21.82,21.87,21.81,21.85,13501.0,19.767,19.8123,19.7579,19.7941,13501.0
2018-02-20 12:00:00,21.85,21.92,21.82,21.92,20712.0,19.7941,19.8576,19.767,19.8576,20712.0
2018-02-20 12:10:00,21.92,22.07,21.92,22.03,50568.0,19.8576,19.9935,19.8576,19.9572,50568.0
2018-02-20 12:20:00,22.01,22.05,21.99,21.99,17597.0,19.9391,19.9753,19.921,19.921,17597.0
2018-02-20 12:30:00,21.99,22.0,21.9,21.93,20321.0,19.921,19.93,19.8394,19.8666,20321.0
2018-02-20 12:40:00,21.93,21.95,21.89,21.89,9715.0,19.8666,19.8847,19.8304,19.8304,9715.0
2018-02-20 12:50:00,21.9,21.96,21.89,21.94,12046.0,19.8394,19.8938,19.8304,19.8757,12046.0
2018-02-20 13:00:00,21.93,21.96,21.86,21.87,10520.0,19.8666,19.8938,19.8032,19.8123,10520.0
2018-02-20 13:10:00,21.87,21.9,21.81,21.85,21535.0,19.8123,19.8394,19.7579,19.7941,21535.0
2018-02-20 13:20:00,21.86,21.88,21.78,21.8,15452.0,19.8032,19.8213,19.7307,19.7489,15452.0
2018-02-20 13:30:00,21.78,21.81,21.72,21.78,30560.0,19.7307,19.7579,19.6764,19.7307,30560.0
2018-02-20 13:40:00,21.76,21.78,21.67,21.77,20778.0,19.7126,19.7307,19.6311,19.7217,20778.0
2018-02-20 13:50:00,21.77,21.83,21.77,21.83,9519.0,19.7217,19.776,19.7217,19.776,9519.0
2018-02-20 14:00:00,21.84,21.84,21.63,21.65,16838.0,19.7851,19.7851,19.5948,19.613,16838.0
2018-02-20 14:10:00,21.64,21.66,21.59,21.6,13371.0,19.6039,19.622,19.5586,19.5677,13371.0
2018-02-20 14:20:00,21.61,21.62,21.54,21.54,13334.0,19.5767,19.5858,19.5133,19.5133,13334.0
2018-02-20 14:30:00,21.54,21.61,21.53,21.6,15637.0,19.5133,19.5767,19.5043,19.5677,15637.0
2018-02-20 14:40:00,21.6,21.6,21.55,21.58,10782.0,19.5677,19.5677,19.5224,19.5496,10782.0
2018-02-20 14:50:00,21.59,21.59,21.5,21.55,16226.0,19.5586,19.5586,19.4771,19.5224,16226.0
2018-02-20 15:00:00,21.54,21.59,21.46,21.48,25782.0,19.5133,19.5586,19.4408,19.459,25782.0
2018-02-20 15:10:00,21.45,21.52,21.42,21.42,22050.0,19.4318,19.4952,19.4046,19.4046,22050.0
2018-02-20 15:20:00,21.42,21.46,21.37,21.45,23584.0,19.4046,19.4408,19.3593,19.4318,23584.0
2018-02-20 15:30:00,21.45,21.54,21.45,21.5,46706.0,19.4318,19.5133,19.4318,19.4771,46706.0
2018-02-20 15:40:00,21.49,21.59,21.47,21.57,53730.0,19.468,19.5586,19.4499,19.5405,53730.0
2018-02-20 15:50:00,21.58,21.58,21.48,21.51,130324.0,19.5496,19.5496,19.459,19.4861,130324.0
2018-02-21 09:30:00,21.63,21.89,21.46,21.89,43822.0,19.5948,19.8304,19.4408,19.8304,43822.0
2018-02-21 09:40:00,21.89,21.98,21.75,21.93,13522.0,19.8304,19.9119,19.7036,19.8666,13522.0
2018-02-21 09:50:00,21.93,21.95,21.8,21.87,13622.0,19.8666,19.8847,19.7489,19.8123,13622.0
2018-02-21 10:00:00,21.86,21.99,21.84,21.99,16624.0,19.8032,19.921,19.7851,19.921,16624.0
2018-02-21 10:10:00,22.0,22.04,21.88,22.03,34614.0,19.93,19.9663,19.8213,19.9572,34614.0
2018-02-21 10:20:00,22.03,22.05,21.91,21.94,23110.0,19.9572,19.9753,19.8485,19.8757,23110.0
2018-02-21 10:30:00,21.94,21.99,21.87,21.93,17658.0,19.8757,19.921,19.8123,19.8666,17658.0
2018-02-21 10:40:00,21.93,21.93,21.84,21.86,13208.0,19.8666,19.8666,19.7851,19.8032,13208.0
2018-02-21 10:50:00,21.86,21.87,21.73,21.73,25766.0,19.8032,19.8123,19.6854,19.6854,25766.0
2018-02-21 11:00:00,21.74,21.8,21.67,21.67,13414.0,19.6945,19.7489,19.6311,19.6311,13414.0
2018-02-21 11:10:00,21.67,21.73,21.6,21.73,23557.0,19.6311,19.6854,19.5677,19.6854,23557.0
2018-02-21 11:20:00,21.72,21.79,21.7,21.79,9546.0,19.6764,19.7398,19.6583,19.7398,9546.0
2018-02-21 11:30:00,21.76,21.78,21.64,21.65,15618.0,19.7126,19.7307,19.6039,19.613,15618.0
2018-02-21 11:40:00,21.65,21.68,21.6,21.63,12817.0,19.613,19.6401,19.5677,19.5948,12817.0
2018-02-21 11:50:00,21.62,21.67,21.55,21.58,17797.0,19.5858,19.6311,19.5224,19.5496,17797.0
2018-02-21 12:00:00,21.58,21.63,21.55,21.59,8564.0,19.5496,19.5948,19.5224,19.5586,8564.0
2018-02-21 12:10:00,21.59,21.67,21.58,21.67,6537.0,19.5586,19.6311,19.5496,19.6311,6537.0
2018-02-21 12:20:00,21.68,21.69,21.62,21.63,8470.0,19.6401,19.6492,19.5858,19.5948,8470.0
2018-02-21 12:30:00,21.63,21.71,21.62,21.69,6513.0,19.5948,19.6673,19.5858,19.6492,6513.0
2018-02-21 12:40:00,21.7,21.7,21.6,21.64,6361.0,19.6583,19.6583,19.5677,19.6039,6361.0
2018-02-21 12:50:00,21.64,21.69,21.64,21.66,5445.0,19.6039,19.6492,19.6039,19.622,5445.0
2018-02-21 13:00:00,21.67,21.72,21.64,21.72,10645.0,19.6311,19.6764,19.6039,19.6764,10645.0
2018-02-21 13:10:00,21.7,21.84,21.67,21.84,18050.0,19.6583,19.7851,19.6311,19.7851,18050.0
2018-02-21 13:20:00,21.82,21.86,21.82,21.86,5310.0,19.767,19.8032,19.767,19.8032,5310.0
2018-02-21 13:30:00,21.86,21.89,21.8,21.81,11896.0,19.8032,19.8304,19.7489,19.7579,11896.0
2018-02-21 13:40:00,21.8,21.89,21.77,21.85,16590.0,19.7489,19.8304,19.7217,19.7941,16590.0
2018-02-21 13:50:00,21.84,21.87,21.73,21.73,9117.0,19.7851,19.8123,19.6854,19.6854,9117.0
2018-02-21 14:00:00,21.72,21.91,21.72,21.88,26990.0,19.6764,19.8485,19.6764,19.8213,26990.0
2018-02-21 14:10:00,21.88,21.91,21.83,21.88,16461.0,19.8213,19.8485,19.776,19.8213,16461.0
2018-02-21 14:20:00,21.88,21.91,21.8,21.8,20811.0,19.8213,19.8485,19.7489,19.7489,20811.0
2018-02-21 14:30:00,21.79,21.81,21.73,21.81,16531.0,19.7398,19.7579,19.6854,19.7579,16531.0
2018-02-21 14:40:00,21.82,21.84,21.73,21.74,23041.0,19.767,19.7851,19.6854,19.6945,23041.0
2018-02-21 14:50:00,21.74,21.78,21.7,21.73,36216.0,19.6945,19.7307,19.6583,19.6854,36216.0
2018-02-21 15:00:00,21.73,21.73,21.58,21.6,19242.0,19.6854,19.6854,19.5496,19.5677,19242.0
2018-02-21 15:10:00,21.59,21.68,21.51,21.65,42688.0,19.5586,19.6401,19.4861,19.613,42688.0
2018-02-21 15:20:00,21.65,21.71,21.61,21.69,29801.0,19.613,19.6673,19.5767,19.6492,29801.0
2018-02-21 15:30:00,21.71,21.76,21.59,21.6,40814.0,19.6673,19.7126,19.5586,19.5677,40814.0
2018-02-21 15:40:00,21.59,21.6,21.51,21.52,56877.0,19.5586,19.5677,19.4861,19.4952,56877.0
2018-02-21 15:50:00,21.51,21.53,21.37,21.38,129590.0,19.4861,19.5043,19.3593,19.3684,129590.0
2018-02-22 09:30:00,21.57,21.65,21.39,21.46,57268.0,19.5405,19.613,19.3774,19.4408,57268.0
2018-02-22 09:40:00,21.51,21.59,21.33,21.36,31920.0,19.4861,19.5586,19.3231,19.3503,31920.0
2018-02-22 09:50:00,21.37,21.38,21.2,21.27,55183.0,19.3593,19.3684,19.2053,19.2687,55183.0
2018-02-22 10:00:00,21.28,21.54,21.28,21.51,22319.0,19.2778,19.5133,19.2778,19.4861,22319.0
2018-02-22 10:10:00,21.51,21.59,21.46,21.46,15381.0,19.4861,19.5586,19.4408,19.4408,15381.0
2018-02-22 10:20:00,21.45,21.5,21.37,21.49,13246.0,19.4318,19.4771,19.3593,19.468,13246.0
2018-02-22 10:30:00,21.49,21.49,21.34,21.34,10301.0,19.468,19.468,19.3321,19.3321,10301.0
2018-02-22 10:40:00,21.35,21.35,21.25,21.26,9999.0,19.3412,19.3412,19.2506,19.2597,9999.0
2018-02-22 10:50:00,21.26,21.28,21.15,21.17,19159.0,19.2597,19.2778,19.16,19.1781,19159.0
2018-02-22 11:00:00,21.16,21.33,21.14,21.33,20862.0,19.1691,19.3231,19.151,19.3231,20862.0
2018-02-22 11:10:00,21.32,21.37,21.29,21.32,8834.0,19.314,19.3593,19.2868,19.314,8834.0
2018-02-22 11:20:00,21.31,21.45,21.31,21.39,34548.0,19.305,19.4318,19.305,19.3774,34548.0
2018-02-22 11:30:00,21.39,21.57,21.39,21.55,75912.0,19.3774,19.5405,19.3774,19.5224,75912.0
2018-02-22 11:40:00,21.56,21.69,21.56,21.62,87035.0,19.5314,19.6492,19.5314,19.5858,87035.0
2018-02-22 11:50:00,21.64,21.72,21.63,21.66,24123.0,19.6039,19.6764,19.5948,19.622,24123.0
2018-02-22 12:00:00,21.66,21.74,21.65,21.69,15069.0,19.622,19.6945,19.613,19.6492,15069.0
2018-02-22 12:10:00,21.69,21.73,21.65,21.71,18114.0,19.6492,19.6854,19.613,19.6673,18114.0
2018-02-22 12:20:00,21.7,21.88,21.7,21.86,34014.0,19.6583,19.8213,19.6583,19.8032,34014.0
2018-02-22 12:30:00,21.87,21.91,21.78,21.79,39382.0,19.8123,19.8485,19.7307,19.7398,39382.0
2018-02-22 12:40:00,21.77,21.81,21.7,21.7,38670.0,19.7217,19.7579,19.6583,19.6583,38670.0
2018-02-22 12:50:00,21.68,21.78,21.68,21.73,40938.0,19.6401,19.7307,19.6401,19.6854,40938.0
2018-02-22 13:00:00,21.73,21.76,21.69,21.72,6855.0,19.6854,19.7126,19.6492,19.6764,6855.0
2018-02-22 13:10:00,21.71,21.71,21.54,21.61,38349.0,19.6673,19.6673,19.5133,19.5767,38349.0
2018-02-22 13:20:00,21.6,21.61,21.54,21.54,54060.0,19.5677,19.5767,19.5133,19.5133,54060.0
2018-02-22 13:30:00,21.52,21.52,21.41,21.45,13735.0,19.4952,19.4952,19.3955,19.4318,13735.0
2018-02-22 13:40:00,21.46,21.47,21.4,21.42,14475.0,19.4408,19.4499,19.3865,19.4046,14475.0
2018-02-22 13:50:00,21.41,21.5,21.4,21.48,15107.0,19.3955,19.4771,19.3865,19.459,15107.0
2018-02-22 14:00:00,21.47,21.55,21.45,21.49,34327.0,19.4499,19.5224,19.4318,19.468,34327.0
2018-02-22 14:10:00,21.49,21.6,21.47,21.6,11544.0,19.468,19.5677,19.4499,19.5677,11544.0
2018-02-22 14:20:00,21.59,21.63,21.52,21.63,14728.0,19.5586,19.5948,19.4952,19.5948,14728.0
2018-02-22 14:30:00,21.63,21.68,21.62,21.62,8833.0,19.5948,19.6401,19.5858,19.5858,8833.0
2018-02-22 14:40:00,21.61,21.61,21.53,21.56,16263.0,19.5767,19.5767,19.5043,19.5314,16263.0
2018-02-22 14:50:00,21.55,21.57,21.4,21.4,32798.0,19.5224,19.5405,19.3865,19.3865,32798.0
2018-02-22 15:00:00,21.41,21.45,21.35,21.42,26630.0,19.3955,19.4318,19.3412,19.4046,26630.0
2018-02-22 15:10:00,21.41,21.48,21.38,21.46,28524.0,19.3955,19.459,19.3684,19.4408,28524.0
2018-02-22 15:20:00,21.46,21.52,21.44,21.45,20857.0,19.4408,19.4952,19.4227,19.4318,20857.0
2018-02-22 15:30:00,21.46,21.53,21.43,21.49,37766.0,19.4408,19.5043,19.4137,19.468,37766.0
2018-02-22 15:40:00,21.5,21.55,21.33,21.33,95061.0,19.4771,19.5224,19.3231,19.3231,95061.0
2018-02-22 15:50:00,21.34,21.45,21.33,21.4,193606.0,19.3321,19.4318,19.3231,19.3865,193606.0
2018-02-23 09:30:00,21.62,21.71,21.37,21.47,96879.0,19.5858,19.6673,19.3593,19.4499,96879.0
2018-02-23 09:40:00,21.47,21.58,21.16,21.16,106176.0,19.4499,19.5496,19.1691,19.1691,106176.0
2018-02-23 09:50:00,21.16,21.35,20.99,21.0,67204.0,19.1691,19.3412,19.0151,19.0241,67204.0
2018-02-23 10:00:00,21.0,21.0,20.91,20.96,49519.0,19.0241,19.0241,18.9426,18.9879,49519.0
2018-02-23 10:10:00,20.96,21.02,20.73,20.73,64735.0,18.9879,19.0422,18.7795,18.7795,64735.0
2018-02-23 10:20:00,20.73,20.77,20.64,20.71,73012.0,18.7795,18.8158,18.698,18.7614,73012.0
2018-02-23 10:30:00,20.71,20.71,20.57,20.59,140163.0,18.7614,18.7614,18.6346,18.6527,140163.0
2018-02-23 10:40:00,20.58,20.7,20.53,20.7,171240.0,18.6436,18.7524,18.5983,18.7524,171240.0
2018-02-23 10:50:00,20.7,20.81,20.64,20.64,36997.0,18.7524,18.852,18.698,18.698,36997.0
2018-02-23 11:00:00,20.63,20.67,20.46,20.54,76173.0,18.6889,18.7252,18.5349,18.6074,76173.0
2018-02-23 11:10:00,20.54,20.74,20.52,20.65,36293.0,18.6074,18.7886,18.5893,18.7071,36293.0
2018-02-23 11:20:00,20.65,20.76,20.64,20.71,32276.0,18.7071,18.8067,18.698,18.7614,32276.0
2018-02-23 11:30:00,20.71,20.81,20.66,20.79,142015.0,18.7614,18.852,18.7161,18.8339,142015.0
2018-02-23 11:40:00,20.79,20.79,20.58,20.62,137024.0,18.8339,18.8339,18.6436,18.6799,137024.0
2018-02-23 11:50:00,20.64,20.65,20.54,20.58,26223.0,18.698,18.7071,18.6074,18.6436,26223.0
2018-02-23 12:00:00,20.59,20.69,20.56,20.66,24622.0,18.6527,18.7433,18.6255,18.7161,24622.0
2018-02-23 12:10:00,20.65,20.81,20.65,20.81,22990.0,18.7071,18.852,18.7071,18.852,22990.0
2018-02-23 12:20:00,20.8,20.83,20.69,20.72,35821.0,18.8429,18.8701,18.7433,18.7705,35821.0
2018-02-23 12:30:00,20.71,20.74,20.65,20.68,22604.0,18.7614,18.7886,18.7071,18.7342,22604.0
2018-02-23 12:40:00,20.7,20.73,20.63,20.68,20997.0,18.7524,18.7795,18.6889,18.7342,20997.0
2018-02-23 12:50:00,20.67,20.76,20.64,20.73,19611.0,18.7252,18.8067,18.698,18.7795,19611.0
2018-02-23 13:00:00,20.74,20.74,20.69,20.71,12802.0,18.7886,18.7886,18.7433,18.7614,12802.0
2018-02-23 13:10:00,20.71,20.72,20.69,20.7,8300.0,18.7614,18.7705,18.7433,18.7524,8300.0
2018-02-23 13:20:00,20.69,20.71,20.62,20.62,25645.0,18.7433,18.7614,18.6799,18.6799,25645.0
2018-02-23 13:30:00,20.62,20.66,20.61,20.65,14600.0,18.6799,18.7161,18.6708,18.7071,14600.0
2018-02-23 13:40:00,20.64,20.67,20.63,20.63,15687.0,18.698,18.7252,18.6889,18.6889,15687.0
2018-02-23 13:50:00,20.63,20.65,20.61,20.63,20195.0,18.6889,18.7071,18.6708,18.6889,20195.0
2018-02-23 14:00:00,20.62,20.64,20.56,20.58,25105.0,18.6799,18.698,18.6255,18.6436,25105.0
2018-02-23 14:10:00,20.59,20.68,20.58,20.67,60366.0,18.6527,18.7342,18.6436,18.7252,60366.0
2018-02-23 14:20:00,20.67,20.93,20.65,20.89,72605.0,18.7252,18.9607,18.7071,18.9245,72605.0
2018-02-23 14:30:00,20.9,20.92,20.85,20.91,31646.0,18.9335,18.9517,18.8882,18.9426,31646.0
2018-02-23 14:40:00,20.91,20.94,20.88,20.94,28923.0,18.9426,18.9698,18.9154,18.9698,28923.0
2018-02-23 14:50:00,20.95,21.0,20.88,20.89,47539.0,18.9788,19.0241,18.9154,18.9245,47539.0
2018-02-23 15:00:00,20.88,20.96,20.86,20.86,33933.0,18.9154,18.9879,18.8973,18.8973,33933.0
2018-02-23 15:10:00,20.87,20.89,20.8,20.83,39344.0,18.9064,18.9245,18.8429,18.8701,39344.0
2018-02-23 15:20:00,20.83,20.86,20.79,20.8,33664.0,18.8701,18.8973,18.8339,18.8429,33664.0
2018-02-23 15:30:00,20.8,20.87,20.79,20.86,59209.0,18.8429,18.9064,18.8339,18.8973,59209.0
2018-02-23 15:40:00,20.86,20.94,20.84,20.91,110296.0,18.8973,18.9698,18.8792,18.9426,110296.0
2018-02-23 15:50:00,20.92,20.94,20.9,20.92,139178.0,18.9517,18.9698,18.9335,18.9517,139178.0
2018-02-26 09:30:00,20.96,21.42,20.96,21.23,81800.0,18.9879,19.4046,18.9879,19.2325,81800.0
2018-02-26 09:40:00,21.24,21.25,21.02,21.14,46722.0,19.2415,19.2506,19.0422,19.151,46722.0
2018-02-26 09:50:00,21.14,21.27,21.06,21.27,40067.0,19.151,19.2687,19.0785,19.2687,40067.0
2018-02-26 10:00:00,21.28,21.42,21.27,21.4,70306.0,19.2778,19.4046,19.2687,19.3865,70306.0
2018-02-26 10:10:00,21.38,21.4,21.17,21.18,39908.0,19.3684,19.3865,19.1781,19.1872,39908.0
2018-02-26 10:20:00,21.18,21.23,21.05,21.11,42246.0,19.1872,19.2325,19.0694,19.1238,42246.0
2018-02-26 10:30:00,21.09,21.32,21.07,21.32,26912.0,19.1057,19.314,19.0875,19.314,26912.0
2018-02-26 10:40:00,21.32,21.37,21.27,21.35,27743.0,19.314,19.3593,19.2687,19.3412,27743.0
2018-02-26 10:50:00,21.36,21.41,21.35,21.4,26467.0,19.3503,19.3955,19.3412,19.3865,26467.0
2018-02-26 11:00:00,21.4,21.4,21.29,21.29,27343.0,19.3865,19.3865,19.2868,19.2868,27343.0
2018-02-26 11:10:00,21.29,21.31,21.19,21.29,40467.0,19.2868,19.305,19.1962,19.2868,40467.0
2018-02-26 11:20:00,21.29,21.34,21.23,21.23,56798.0,19.2868,19.3321,19.2325,19.2325,56798.0
2018-02-26 11:30:00,21.23,21.23,21.18,21.18,30493.0,19.2325,19.2325,19.1872,19.1872,30493.0
2018-02-26 11:40:00,21.18,21.28,21.17,21.28,27521.0,19.1872,19.2778,19.1781,19.2778,27521.0
2018-02-26 11:50:00,21.29,21.29,21.24,21.28,23489.0,19.2868,19.2868,19.2415,19.2778,23489.0
2018-02-26 12:00:00,21.27,21.27,21.14,21.15,24207.0,19.2687,19.2687,19.151,19.16,24207.0
2018-02-26 12:10:00,21.15,21.23,21.12,21.21,26210.0,19.16,19.2325,19.1328,19.2144,26210.0
2018-02-26 12:20:00,21.2,21.2,21.14,21.14,22768.0,19.2053,19.2053,19.151,19.151,22768.0
2018-02-26 12:30:00,21.15,21.19,21.13,21.16,28951.0,19.16,19.1962,19.1419,19.1691,28951.0
2018-02-26 12:40:00,21.15,21.27,21.14,21.25,18346.0,19.16,19.2687,19.151,19.2506,18346.0
2018-02-26 12:50:00,21.24,21.25,21.19,21.24,18394.0,19.2415,19.2506,19.1962,19.2415,18394.0
2018-02-26 13:00:00,21.23,21.26,21.15,21.15,23404.0,19.2325,19.2597,19.16,19.16,23404.0
2018-02-26 13:10:00,21.16,21.22,21.14,21.2,16076.0,19.1691,19.2234,19.151,19.2053,16076.0
2018-02-26 13:20:00,21.2,21.23,21.16,21.18,19428.0,19.2053,19.2325,19.1691,19.1872,19428.0
2018-02-26 13:30:00,21.19,21.24,21.16,21.24,11352.0,19.1962,19.2415,19.1691,19.2415,11352.0
2018-02-26 13:40:00,21.24,21.26,21.15,21.15,27370.0,19.2415,19.2597,19.16,19.16,27370.0
2018-02-26 13:50:00,21.15,21.21,21.13,21.19,18709.0,19.16,19.2144,19.1419,19.1962,18709.0
2018-02-26 14:00:00,21.19,21.19,21.13,21.17,26642.0,19.1962,19.1962,19.1419,19.1781,26642.0
2018-02-26 14:10:00,21.18,21.18,21.12,21.15,26660.0,19.1872,19.1872,19.1328,19.16,26660.0
2018-02-26 14:20:00,21.14,21.15,21.11,21.14,24976.0,19.151,19.16,19.1238,19.151,24976.0
2018-02-26 14:30:00,21.14,21.14,21.02,21.03,50619.0,19.151,19.151,19.0422,19.0513,50619.0
2018-02-26 14:40:00,21.03,21.06,21.0,21.01,25900.0,19.0513,19.0785,19.0241,19.0332,25900.0
2018-02-26 14:50:00,21.0,21.01,20.95,20.98,35905.0,19.0241,19.0332,18.9788,19.006,35905.0
2018-02-26 15:00:00,20.98,21.06,20.94,21.05,37735.0,19.006,19.0785,18.9698,19.0694,37735.0
2018-02-26 15:10:00,21.06,21.15,21.06,21.15,37830.0,19.0785,19.16,19.0785,19.16,37830.0
2018-02-26 15:20:00,21.14,21.21,21.14,21.21,33792.0,19.151,19.2144,19.151,19.2144,33792.0
2018-02-26 15:30:00,21.2,21.2,21.15,21.2,62193.0,19.2053,19.2053,19.16,19.2053,62193.0
2018-02-26 15:40:00,21.2,21.21,21.13,21.13,84331.0,19.2053,19.2144,19.1419,19.1419,84331.0
2018-02-26 15:50:00,21.13,21.14,21.1,21.13,154126.0,19.1419,19.151,19.1147,19.1419,154126.0
2018-02-27 09:30:00,21.47,22.4,21.46,22.12,172188.0,19.4499,20.2924,19.4408,20.0387,172188.0
2018-02-27 09:40:00,22.13,22.26,21.89,22.07,113707.0,20.0478,20.1656,19.8304,19.9935,113707.0
2018-02-27 09:50:00,22.08,22.18,22.04,22.05,80143.0,20.0025,20.0931,19.9663,19.9753,80143.0
2018-02-27 10:00:00,22.06,22.07,21.87,21.89,89668.0,19.9844,19.9935,19.8123,19.8304,89668.0
2018-02-27 10:10:00,21.89,21.9,21.71,21.79,70036.0,19.8304,19.8394,19.6673,19.7398,70036.0
2018-02-27 10:20:00,21.79,21.87,21.57,21.57,142702.0,19.7398,19.8123,19.5405,19.5405,142702.0
2018-02-27 10:30:00,21.56,21.6,21.27,21.29,67743.0,19.5314,19.5677,19.2687,19.2868,67743.0
2018-02-27 10:40:00,21.3,21.33,21.12,21.16,56229.0,19.2959,19.3231,19.1328,19.1691,56229.0
2018-02-27 10:50:00,21.14,21.14,20.91,20.98,74508.0,19.151,19.151,18.9426,19.006,74508.0
2018-02-27 11:00:00,20.97,21.06,20.86,21.05,81350.0,18.9969,19.0785,18.8973,19.0694,81350.0
2018-02-27 11:10:00,21.06,21.06,20.84,20.96,79649.0,19.0785,19.0785,18.8792,18.9879,79649.0
2018-02-27 11:20:00,20.94,20.96,20.76,20.81,64938.0,18.9698,18.9879,18.8067,18.852,64938.0
2018-02-27 11:30:00,20.81,20.83,20.75,20.8,40530.0,18.852,18.8701,18.7976,18.8429,40530.0
2018-02-27 11:40:00,20.8,20.92,20.76,20.92,37141.0,18.8429,18.9517,18.8067,18.9517,37141.0
2018-02-27 11:50:00,20.91,20.96,20.83,20.85,40486.0,18.9426,18.9879,18.8701,18.8882,40486.0
2018-02-27 12:00:00,20.86,20.87,20.79,20.83,39796.0,18.8973,18.9064,18.8339,18.8701,39796.0
2018-02-27 12:10:00,20.82,20.89,20.78,20.88,96238.0,18.8611,18.9245,18.8248,18.9154,96238.0
2018-02-27 12:20:00,20.88,20.94,20.87,20.91,153658.0,18.9154,18.9698,18.9064,18.9426,153658.0
2018-02-27 12:30:00,20.9,20.9,20.8,20.87,40403.0,18.9335,18.9335,18.8429,18.9064,40403.0
2018-02-27 12:40:00,20.86,21.03,20.86,21.03,36051.0,18.8973,19.0513,18.8973,19.0513,36051.0
2018-02-27 12:50:00,21.02,21.03,20.89,20.94,34344.0,19.0422,19.0513,18.9245,18.9698,34344.0
2018-02-27 13:00:00,20.94,20.96,20.88,20.96,21555.0,18.9698,18.9879,18.9154,18.9879,21555.0
2018-02-27 13:10:00,20.96,20.98,20.93,20.98,24362.0,18.9879,19.006,18.9607,19.006,24362.0
2018-02-27 13:20:00,20.99,21.03,20.96,21.0,29698.0,19.0151,19.0513,18.9879,19.0241,29698.0
2018-02-27 13:30:00,20.99,20.99,20.91,20.96,15541.0,19.0151,19.0151,18.9426,18.9879,15541.0
2018-02-27 13:40:00,20.95,20.97,20.88,20.89,16939.0,18.9788,18.9969,18.9154,18.9245,16939.0
2018-02-27 13:50:00,20.88,20.97,20.88,20.97,20146.0,18.9154,18.9969,18.9154,18.9969,20146.0
2018-02-27 14:00:00,20.96,20.98,20.9,20.98,24102.0,18.9879,19.006,18.9335,19.006,24102.0
2018-02-27 14:10:00,20.98,21.0,20.92,20.92,22617.0,19.006,19.0241,18.9517,18.9517,22617.0
2018-02-27 14:20:00,20.93,20.97,20.9,20.96,21477.0,18.9607,18.9969,18.9335,18.9879,21477.0
2018-02-27 14:30:00,20.95,21.2,20.95,21.15,151056.0,18.9788,19.2053,18.9788,19.16,151056.0
2018-02-27 14:40:00,21.15,21.15,21.09,21.11,36238.0,19.16,19.16,19.1057,19.1238,36238.0
2018-02-27 14:50:00,21.12,21.25,21.12,21.23,38573.0,19.1328,19.2506,19.1328,19.2325,38573.0
2018-02-27 15:00:00,21.22,21.22,21.09,21.1,44696.0,19.2234,19.2234,19.1057,19.1147,44696.0
2018-02-27 15:10:00,21.11,21.15,21.07,21.08,31466.0,19.1238,19.16,19.0875,19.0966,31466.0
2018-02-27 15:20:00,21.08,21.12,21.03,21.08,49690.0,19.0966,19.1328,19.0513,19.0966,49690.0
2018-02-27 15:30:00,21.09,21.1,21.03,21.07,91427.0,19.1057,19.1147,19.0513,19.0875,91427.0
2018-02-27 15:40:00,21.07,21.08,20.92,20.93,117528.0,19.0875,19.0966,18.9517,18.9607,117528.0
2018-02-27 15:50:00,20.93,20.94,20.87,20.9,280460.0,18.9607,18.9698,18.9064,18.9335,280460.0
2018-02-28 09:30:00,21.1,21.51,21.05,21.51,60810.0,19.1147,19.4861,19.0694,19.4861,60810.0
2018-02-28 09:40:00,21.49,21.51,21.13,21.27,25379.0,19.468,19.4861,19.1419,19.2687,25379.0
2018-02-28 09:50:00,21.27,21.41,21.23,21.36,18610.0,19.2687,19.3955,19.2325,19.3503,18610.0
2018-02-28 10:00:00,21.36,21.36,21.05,21.11,42573.0,19.3503,19.3503,19.0694,19.1238,42573.0
2018-02-28 10:10:00,21.1,21.24,21.09,21.21,17220.0,19.1147,19.2415,19.1057,19.2144,17220.0
2018-02-28 10:20:00,21.21,21.24,21.13,21.21,18633.0,19.2144,19.2415,19.1419,19.2144,18633.0
2018-02-28 10:30:00,21.2,21.23,21.13,21.17,25288.0,19.2053,19.2325,19.1419,19.1781,25288.0
2018-02-28 10:40:00,21.16,21.2,21.05,21.05,16930.0,19.1691,19.2053,19.0694,19.0694,16930.0
2018-02-28 10:50:00,21.05,21.06,20.92,21.03,35594.0,19.0694,19.0785,18.9517,19.0513,35594.0
2018-02-28 11:00:00,21.03,21.06,21.01,21.01,14500.0,19.0513,19.0785,19.0332,19.0332,14500.0
2018-02-28 11:10:00,21.0,21.12,20.92,21.1,30319.0,19.0241,19.1328,18.9517,19.1147,30319.0
2018-02-28 11:20:00,21.1,21.1,20.96,20.96,39834.0,19.1147,19.1147,18.9879,18.9879,39834.0
2018-02-28 11:30:00,20.97,21.02,20.91,20.96,21884.0,18.9969,19.0422,18.9426,18.9879,21884.0
2018-02-28 11:40:00,20.95,20.99,20.88,20.94,21260.0,18.9788,19.0151,18.9154,18.9698,21260.0
2018-02-28 11:50:00,20.94,21.0,20.9,20.97,14790.0,18.9698,19.0241,18.9335,18.9969,14790.0
2018-02-28 12:00:00,20.99,21.06,20.99,21.04,14993.0,19.0151,19.0785,19.0151,19.0604,14993.0
2018-02-28 12:10:00,21.04,21.07,21.01,21.03,13578.0,19.0604,19.0875,19.0332,19.0513,13578.0
2018-02-28 12:20:00,21.04,21.07,21.01,21.02,41422.0,19.0604,19.0875,19.0332,19.0422,41422.0
2018-02-28 12:30:00,21.01,21.04,20.97,21.02,28867.0,19.0332,19.0604,18.9969,19.0422,28867.0
2018-02-28 12:40:00,21.0,21.05,20.97,21.02,16606.0,19.0241,19.0694,18.9969,19.0422,16606.0
2018-02-28 12:50:00,21.02,21.03,20.91,20.94,17578.0,19.0422,19.0513,18.9426,18.9698,17578.0
2018-02-28 13:00:00,20.92,20.95,20.88,20.91,23586.0,18.9517,18.9788,18.9154,18.9426,23586.0
2018-02-28 13:10:00,20.9,20.91,20.85,20.87,28248.0,18.9335,18.9426,18.8882,18.9064,28248.0
2018-02-28 13:20:00,20.86,20.86,20.79,20.8,42793.0,18.8973,18.8973,18.8339,18.8429,42793.0
2018-02-28 13:30:00,20.79,20.8,20.69,20.69,33302.0,18.8339,18.8429,18.7433,18.7433,33302.0
2018-02-28 13:40:00,20.69,20.7,20.57,20.58,32905.0,18.7433,18.7524,18.6346,18.6436,32905.0
2018-02-28 13:50:00,20.58,20.63,20.54,20.62,27177.0,18.6436,18.6889,18.6074,18.6799,27177.0
2018-02-28 14:00:00,20.61,20.74,20.6,20.7,35627.0,18.6708,18.7886,18.6618,18.7524,35627.0
2018-02-28 14:10:00,20.69,20.72,20.66,20.7,17019.0,18.7433,18.7705,18.7161,18.7524,17019.0
2018-02-28 14:20:00,20.71,20.78,20.7,20.72,28467.0,18.7614,18.8248,18.7524,18.7705,28467.0
2018-02-28 14:30:00,20.71,20.72,20.68,20.7,49487.0,18.7614,18.7705,18.7342,18.7524,49487.0
2018-02-28 14:40:00,20.7,20.74,20.67,20.73,45904.0,18.7524,18.7886,18.7252,18.7795,45904.0
2018-02-28 14:50:00,20.73,20.75,20.66,20.7,46450.0,18.7795,18.7976,18.7161,18.7524,46450.0
2018-02-28 15:00:00,20.7,20.75,20.64,20.72,43237.0,18.7524,18.7976,18.698,18.7705,43237.0
2018-02-28 15:10:00,20.73,20.75,20.67,20.68,38746.0,18.7795,18.7976,18.7252,18.7342,38746.0
2018-02-28 15:20:00,20.68,20.68,20.54,20.58,53668.0,18.7342,18.7342,18.6074,18.6436,53668.0
2018-02-28 15:30:00,20.58,20.7,20.57,20.69,58335.0,18.6436,18.7524,18.6346,18.7433,58335.0
2018-02-28 15:40:00,20.7,20.7,20.59,20.59,107096.0,18.7524,18.7524,18.6527,18.6527,107096.0
2018-02-28 15:50:00,20.59,20.7,20.59,20.62,292729.0,18.6527,18.7524,18.6527,18.6799,292729.0
2018-03-01 09:30:00,20.54,20.85,20.26,20.47,50557.0,18.6074,18.8882,18.3538,18.544,50557.0
2018-03-01 09:40:00,20.41,20.43,20.15,20.25,51188.0,18.4896,18.5078,18.2541,18.3447,51188.0
2018-03-01 09:50:00,20.27,20.29,20.06,20.06,34128.0,18.3628,18.3809,18.1726,18.1726,34128.0
2018-03-01 10:00:00,20.06,20.18,20.02,20.1,83335.0,18.1726,18.2813,18.1363,18.2088,83335.0
2018-03-01 10:10:00,20.09,20.28,20.04,20.23,92005.0,18.1997,18.3719,18.1545,18.3266,92005.0
2018-03-01 10:20:00,20.24,20.35,20.18,20.33,38313.0,18.3356,18.4353,18.2813,18.4172,38313.0
2018-03-01 10:30:00,20.33,20.58,20.32,20.52,113327.0,18.4172,18.6436,18.4081,18.5893,113327.0
2018-03-01 10:40:00,20.53,20.53,20.3,20.34,64375.0,18.5983,18.5983,18.39,18.4262,64375.0
2018-03-01 10:50:00,20.34,20.41,20.23,20.38,45159.0,18.4262,18.4896,18.3266,18.4625,45159.0
2018-03-01 11:00:00,20.37,20.54,20.32,20.54,43290.0,18.4534,18.6074,18.4081,18.6074,43290.0
2018-03-01 11:10:00,20.52,20.56,20.44,20.56,46155.0,18.5893,18.6255,18.5168,18.6255,46155.0
2018-03-01 11:20:00,20.57,20.61,20.41,20.43,45526.0,18.6346,18.6708,18.4896,18.5078,45526.0
2018-03-01 11:30:00,20.44,20.5,20.42,20.49,49873.0,18.5168,18.5712,18.4987,18.5621,49873.0
2018-03-01 11:40:00,20.49,20.52,20.47,20.49,31967.0,18.5621,18.5893,18.544,18.5621,31967.0
2018-03-01 11:50:00,20.48,20.58,20.46,20.56,23695.0,18.5531,18.6436,18.5349,18.6255,23695.0
2018-03-01 12:00:00,20.56,20.62,20.5,20.61,32100.0,18.6255,18.6799,18.5712,18.6708,32100.0
2018-03-01 12:10:00,20.6,20.64,20.58,20.6,40127.0,18.6618,18.698,18.6436,18.6618,40127.0
2018-03-01 12:20:00,20.6,20.65,20.54,20.61,43645.0,18.6618,18.7071,18.6074,18.6708,43645.0
2018-03-01 12:30:00,20.59,20.59,20.44,20.48,33685.0,18.6527,18.6527,18.5168,18.5531,33685.0
2018-03-01 12:40:00,20.5,20.53,20.48,20.49,25570.0,18.5712,18.5983,18.5531,18.5621,25570.0
2018-03-01 12:50:00,20.49,20.5,20.43,20.48,25243.0,18.5621,18.5712,18.5078,18.5531,25243.0
2018-03-01 13:00:00,20.46,20.46,20.28,20.29,33735.0,18.5349,18.5349,18.3719,18.3809,33735.0
2018-03-01 13:10:00,20.3,20.33,20.27,20.32,25188.0,18.39,18.4172,18.3628,18.4081,25188.0
2018-03-01 13:20:00,20.32,20.41,20.29,20.38,38424.0,18.4081,18.4896,18.3809,18.4625,38424.0
2018-03-01 13:30:00,20.36,20.38,20.25,20.34,31383.0,18.4443,18.4625,18.3447,18.4262,31383.0
2018-03-01 13:40:00,20.33,20.33,20.2,20.22,31769.0,18.4172,18.4172,18.2994,18.3175,31769.0
2018-03-01 13:50:00,20.23,20.24,20.09,20.1,37656.0,18.3266,18.3356,18.1997,18.2088,37656.0
2018-03-01 14:00:00,20.09,20.11,19.92,19.93,63831.0,18.1997,18.2179,18.0457,18.0548,63831.0
2018-03-01 14:10:00,19.92,19.94,19.81,19.92,43569.0,18.0457,18.0639,17.9461,18.0457,43569.0
2018-03-01 14:20:00,19.93,20.01,19.87,20.01,43373.0,18.0548,18.1273,18.0004,18.1273,43373.0
2018-03-01 14:30:00,20.03,20.03,19.97,19.99,27800.0,18.1454,18.1454,18.091,18.1092,27800.0
2018-03-01 14:40:00,20.0,20.1,20.0,20.05,33853.0,18.1182,18.2088,18.1182,18.1635,33853.0
2018-03-01 14:50:00,20.05,20.08,20.01,20.05,37210.0,18.1635,18.1907,18.1273,18.1635,37210.0
2018-03-01 15:00:00,20.04,20.09,19.99,20.09,47122.0,18.1545,18.1997,18.1092,18.1997,47122.0
2018-03-01 15:10:00,20.09,20.24,20.08,20.23,44501.0,18.1997,18.3356,18.1907,18.3266,44501.0
2018-03-01 15:20:00,20.23,20.27,20.15,20.18,36549.0,18.3266,18.3628,18.2541,18.2813,36549.0
2018-03-01 15:30:00,20.18,20.22,20.11,20.14,78534.0,18.2813,18.3175,18.2179,18.245,78534.0
2018-03-01 15:40:00,20.13,20.26,20.12,20.24,131906.0,18.236,18.3538,18.2269,18.3356,131906.0
2018-03-01 15:50:00,20.24,20.31,20.21,20.29,248685.0,18.3356,18.399,18.3085,18.3809,248685.0
2018-03-02 09:30:00,20.02,20.16,19.81,20.15,71742.0,18.1363,18.2632,17.9461,18.2541,71742.0
2018-03-02 09:40:00,20.17,20.19,19.95,19.96,27393.0,18.2722,18.2903,18.0729,18.082,27393.0
2018-03-02 09:50:00,19.96,20.08,19.88,19.96,21490.0,18.082,18.1907,18.0095,18.082,21490.0
2018-03-02 10:00:00,19.93,20.17,19.93,20.16,21513.0,18.0548,18.2722,18.0548,18.2632,21513.0
2018-03-02 10:10:00,20.15,20.2,20.08,20.15,15484.0,18.2541,18.2994,18.1907,18.2541,15484.0
2018-03-02 10:20:00,20.15,20.27,20.13,20.21,21867.0,18.2541,18.3628,18.236,18.3085,21867.0
2018-03-02 10:30:00,20.21,20.31,20.11,20.15,38876.0,18.3085,18.399,18.2179,18.2541,38876.0
2018-03-02 10:40:00,20.14,20.3,20.14,20.25,14089.0,18.245,18.39,18.245,18.3447,14089.0
2018-03-02 10:50:00,20.25,20.3,20.19,20.3,36020.0,18.3447,18.39,18.2903,18.39,36020.0
2018-03-02 11:00:00,20.29,20.37,20.28,20.35,22766.0,18.3809,18.4534,18.3719,18.4353,22766.0
2018-03-02 11:10:00,20.35,20.38,20.29,20.29,21240.0,18.4353,18.4625,18.3809,18.3809,21240.0
2018-03-02 11:20:00,20.28,20.47,20.28,20.46,22687.0,18.3719,18.544,18.3719,18.5349,22687.0
2018-03-02 11:30:00,20.46,20.6,20.46,20.55,25384.0,18.5349,18.6618,18.5349,18.6165,25384.0
2018-03-02 11:40:00,20.56,20.63,20.54,20.6,22138.0,18.6255,18.6889,18.6074,18.6618,22138.0
2018-03-02 11:50:00,20.59,20.68,20.54,20.6,19733.0,18.6527,18.7342,18.6074,18.6618,19733.0
2018-03-02 12:00:00,20.6,20.64,20.54,20.55,19839.0,18.6618,18.698,18.6074,18.6165,19839.0
2018-03-02 12:10:00,20.55,20.56,20.45,20.52,27764.0,18.6165,18.6255,18.5259,18.5893,27764.0
2018-03-02 12:20:00,20.52,20.58,20.49,20.57,22777.0,18.5893,18.6436,18.5621,18.6346,22777.0
2018-03-02 12:30:00,20.58,20.58,20.49,20.55,13630.0,18.6436,18.6436,18.5621,18.6165,13630.0
2018-03-02 12:40:00,20.54,20.63,20.54,20.55,13572.0,18.6074,18.6889,18.6074,18.6165,13572.0
2018-03-02 12:50:00,20.55,20.6,20.49,20.5,19937.0,18.6165,18.6618,18.5621,18.5712,19937.0
2018-03-02 13:00:00,20.49,20.52,20.4,20.42,31602.0,18.5621,18.5893,18.4806,18.4987,31602.0
2018-03-02 13:10:00,20.43,20.47,20.36,20.47,20541.0,18.5078,18.544,18.4443,18.544,20541.0
2018-03-02 13:20:00,20.46,20.47,20.41,20.46,18549.0,18.5349,18.544,18.4896,18.5349,18549.0
2018-03-02 13:30:00,20.46,20.51,20.38,20.51,29023.0,18.5349,18.5802,18.4625,18.5802,29023.0
2018-03-02 13:40:00,20.51,20.64,20.5,20.63,28461.0,18.5802,18.698,18.5712,18.6889,28461.0
2018-03-02 13:50:00,20.63,20.64,20.59,20.6,12219.0,18.6889,18.698,18.6527,18.6618,12219.0
2018-03-02 14:00:00,20.6,20.69,20.59,20.67,18643.0,18.6618,18.7433,18.6527,18.7252,18643.0
2018-03-02 14:10:00,20.66,20.69,20.64,20.65,19138.0,18.7161,18.7433,18.698,18.7071,19138.0
2018-03-02 14:20:00,20.68,20.68,20.58,20.62,25896.0,18.7342,18.7342,18.6436,18.6799,25896.0
2018-03-02 14:30:00,20.63,20.64,20.57,20.63,17539.0,18.6889,18.698,18.6346,18.6889,17539.0
2018-03-02 14:40:00,20.64,20.67,20.62,20.63,26264.0,18.698,18.7252,18.6799,18.6889,26264.0
2018-03-02 14:50:00,20.63,20.66,20.6,20.6,16089.0,18.6889,18.7161,18.6618,18.6618,16089.0
2018-03-02 15:00:00,20.6,20.6,20.51,20.55,25226.0,18.6618,18.6618,18.5802,18.6165,25226.0
2018-03-02 15:10:00,20.56,20.68,20.54,20.66,34102.0,18.6255,18.7342,18.6074,18.7161,34102.0
2018-03-02 15:20:00,20.66,20.67,20.64,20.65,36450.0,18.7161,18.7252,18.698,18.7071,36450.0
2018-03-02 15:30:00,20.66,20.73,20.65,20.72,49366.0,18.7161,18.7795,18.7071,18.7705,49366.0
2018-03-02 15:40:00,20.71,20.75,20.64,20.67,123942.0,18.7614,18.7976,18.698,18.7252,123942.0
2018-03-02 15:50:00,20.67,20.72,20.67,20.69,221060.0,18.7252,18.7705,18.7252,18.7433,221060.0
2018-03-05 09:30:00,20.63,20.84,20.5,20.76,234388.0,18.6889,18.8792,18.5712,18.8067,234388.0
2018-03-05 09:40:00,20.8,20.82,20.48,20.48,64456.0,18.8429,18.8611,18.5531,18.5531,64456.0
2018-03-05 09:50:00,20.5,20.5,20.3,20.45,62017.0,18.5712,18.5712,18.39,18.5259,62017.0
2018-03-05 10:00:00,20.46,20.48,20.36,20.41,60192.0,18.5349,18.5531,18.4443,18.4896,60192.0
2018-03-05 10:10:00,20.41,20.45,20.38,20.43,50630.0,18.4896,18.5259,18.4625,18.5078,50630.0
2018-03-05 10:20:00,20.43,20.59,20.43,20.55,51060.0,18.5078,18.6527,18.5078,18.6165,51060.0
2018-03-05 10:30:00,20.55,20.72,20.47,20.67,70448.0,18.6165,18.7705,18.544,18.7252,70448.0
2018-03-05 10:40:00,20.66,20.67,20.54,20.61,36704.0,18.7161,18.7252,18.6074,18.6708,36704.0
2018-03-05 10:50:00,20.6,20.73,20.57,20.63,61125.0,18.6618,18.7795,18.6346,18.6889,61125.0
2018-03-05 11:00:00,20.62,20.72,20.62,20.66,63959.0,18.6799,18.7705,18.6799,18.7161,63959.0
2018-03-05 11:10:00,20.65,20.73,20.63,20.73,59670.0,18.7071,18.7795,18.6889,18.7795,59670.0
2018-03-05 11:20:00,20.74,20.78,20.68,20.68,39104.0,18.7886,18.8248,18.7342,18.7342,39104.0
2018-03-05 11:30:00,20.68,20.72,20.62,20.69,39626.0,18.7342,18.7705,18.6799,18.7433,39626.0
2018-03-05 11:40:00,20.69,20.85,20.68,20.84,65940.0,18.7433,18.8882,18.7342,18.8792,65940.0
2018-03-05 11:50:00,20.83,20.97,20.83,20.84,92446.0,18.8701,18.9969,18.8701,18.8792,92446.0
2018-03-05 12:00:00,20.84,20.84,20.77,20.81,39992.0,18.8792,18.8792,18.8158,18.852,39992.0
2018-03-05 12:10:00,20.81,20.83,20.66,20.66,28613.0,18.852,18.8701,18.7161,18.7161,28613.0
2018-03-05 12:20:00,20.66,20.74,20.65,20.71,28293.0,18.7161,18.7886,18.7071,18.7614,28293.0
2018-03-05 12:30:00,20.72,20.76,20.65,20.67,15579.0,18.7705,18.8067,18.7071,18.7252,15579.0
2018-03-05 12:40:00,20.67,20.73,20.63,20.72,31255.0,18.7252,18.7795,18.6889,18.7705,31255.0
2018-03-05 12:50:00,20.71,20.74,20.66,20.74,23068.0,18.7614,18.7886,18.7161,18.7886,23068.0
2018-03-05 13:00:00,20.75,20.75,20.7,20.72,12372.0,18.7976,18.7976,18.7524,18.7705,12372.0
2018-03-05 13:10:00,20.72,20.8,20.72,20.8,14657.0,18.7705,18.8429,18.7705,18.8429,14657.0
2018-03-05 13:20:00,20.81,20.83,20.75,20.75,17032.0,18.852,18.8701,18.7976,18.7976,17032.0
2018-03-05 13:30:00,20.75,20.76,20.68,20.7,28085.0,18.7976,18.8067,18.7342,18.7524,28085.0
2018-03-05 13:40:00,20.72,20.74,20.68,20.71,20405.0,18.7705,18.7886,18.7342,18.7614,20405.0
2018-03-05 13:50:00,20.7,20.74,20.67,20.71,19309.0,18.7524,18.7886,18.7252,18.7614,19309.0
2018-03-05 14:00:00,20.7,20.74,20.69,20.72,12412.0,18.7524,18.7886,18.7433,18.7705,12412.0
2018-03-05 14:10:00,20.72,20.72,20.68,20.69,25750.0,18.7705,18.7705,18.7342,18.7433,25750.0
2018-03-05 14:20:00,20.69,20.75,20.68,20.72,23718.0,18.7433,18.7976,18.7342,18.7705,23718.0
2018-03-05 14:30:00,20.72,20.76,20.68,20.75,36075.0,18.7705,18.8067,18.7342,18.7976,36075.0
2018-03-05 14:40:00,20.76,20.78,20.72,20.72,17507.0,18.8067,18.8248,18.7705,18.7705,17507.0
2018-03-05 14:50:00,20.72,20.73,20.69,20.69,35130.0,18.7705,18.7795,18.7433,18.7433,35130.0
2018-03-05 15:00:00,20.69,20.71,20.67,20.68,77706.0,18.7433,18.7614,18.7252,18.7342,77706.0
2018-03-05 15:10:00,20.68,20.7,20.67,20.7,37354.0,18.7342,18.7524,18.7252,18.7524,37354.0
2018-03-05 15:20:00,20.7,20.74,20.67,20.67,52190.0,18.7524,18.7886,18.7252,18.7252,52190.0
2018-03-05 15:30:00,20.68,20.71,20.67,20.7,82220.0,18.7342,18.7614,18.7252,18.7524,82220.0
2018-03-05 15:40:00,20.7,20.72,20.67,20.69,100547.0,18.7524,18.7705,18.7252,18.7433,100547.0
2018-03-05 15:50:00,20.69,20.7,20.68,20.69,208416.0,18.7433,18.7524,18.7342,18.7433,208416.0
2018-03-06 09:30:00,20.79,20.92,20.68,20.76,123598.0,18.8339,18.9517,18.7342,18.8067,123598.0
2018-03-06 09:40:00,20.75,20.8,20.71,20.75,93769.0,18.7976,18.8429,18.7614,18.7976,93769.0
2018-03-06 09:50:00,20.74,20.86,20.7,20.72,87464.0,18.7886,18.8973,18.7524,18.7705,87464.0
2018-03-06 10:00:00,20.73,20.74,20.6,20.65,67462.0,18.7795,18.7886,18.6618,18.7071,67462.0
2018-03-06 10:10:00,20.65,20.73,20.53,20.73,48007.0,18.7071,18.7795,18.5983,18.7795,48007.0
2018-03-06 10:20:00,20.72,20.79,20.68,20.72,47316.0,18.7705,18.8339,18.7342,18.7705,47316.0
2018-03-06 10:30:00,20.73,20.86,20.65,20.85,52214.0,18.7795,18.8973,18.7071,18.8882,52214.0
2018-03-06 10:40:00,20.85,20.85,20.64,20.65,74822.0,18.8882,18.8882,18.698,18.7071,74822.0
2018-03-06 10:50:00,20.65,20.66,20.5,20.62,73832.0,18.7071,18.7161,18.5712,18.6799,73832.0
2018-03-06 11:00:00,20.6,20.71,20.58,20.68,60422.0,18.6618,18.7614,18.6436,18.7342,60422.0
2018-03-06 11:10:00,20.68,20.79,20.67,20.73,107295.0,18.7342,18.8339,18.7252,18.7795,107295.0
2018-03-06 11:20:00,20.72,20.81,20.72,20.79,69456.0,18.7705,18.852,18.7705,18.8339,69456.0
2018-03-06 11:30:00,20.79,20.85,20.76,20.77,259162.0,18.8339,18.8882,18.8067,18.8158,259162.0
2018-03-06 11:40:00,20.77,21.02,20.77,21.0,158821.0,18.8158,19.0422,18.8158,19.0241,158821.0
2018-03-06 11:50:00,21.01,21.13,20.99,21.02,48473.0,19.0332,19.1419,19.0151,19.0422,48473.0
2018-03-06 12:00:00,21.01,21.07,20.99,21.04,23573.0,19.0332,19.0875,19.0151,19.0604,23573.0
2018-03-06 12:10:00,21.03,21.04,20.98,21.02,124569.0,19.0513,19.0604,19.006,19.0422,124569.0
2018-03-06 12:20:00,21.02,21.13,21.0,21.09,37743.0,19.0422,19.1419,19.0241,19.1057,37743.0
2018-03-06 12:30:00,21.09,21.15,21.09,21.14,36462.0,19.1057,19.16,19.1057,19.151,36462.0
2018-03-06 12:40:00,21.13,21.2,21.12,21.19,32685.0,19.1419,19.2053,19.1328,19.1962,32685.0
2018-03-06 12:50:00,21.19,21.21,21.15,21.16,41301.0,19.1962,19.2144,19.16,19.1691,41301.0
2018-03-06 13:00:00,21.17,21.21,21.14,21.2,40662.0,19.1781,19.2144,19.151,19.2053,40662.0
2018-03-06 13:10:00,21.19,21.21,21.08,21.1,186675.0,19.1962,19.2144,19.0966,19.1147,186675.0
2018-03-06 13:20:00,21.11,21.14,21.09,21.11,39971.0,19.1238,19.151,19.1057,19.1238,39971.0
2018-03-06 13:30:00,21.11,21.16,21.1,21.15,44569.0,19.1238,19.1691,19.1147,19.16,44569.0
2018-03-06 13:40:00,21.14,21.23,21.13,21.22,46339.0,19.151,19.2325,19.1419,19.2234,46339.0
2018-03-06 13:50:00,21.22,21.4,21.19,21.39,56030.0,19.2234,19.3865,19.1962,19.3774,56030.0
2018-03-06 14:00:00,21.39,21.4,21.32,21.39,52872.0,19.3774,19.3865,19.314,19.3774,52872.0
2018-03-06 14:10:00,21.39,21.5,21.39,21.5,162775.0,19.3774,19.4771,19.3774,19.4771,162775.0
2018-03-06 14:20:00,21.5,21.51,21.33,21.33,100258.0,19.4771,19.4861,19.3231,19.3231,100258.0
2018-03-06 14:30:00,21.33,21.46,21.28,21.3,107300.0,19.3231,19.4408,19.2778,19.2959,107300.0
2018-03-06 14:40:00,21.3,21.45,21.26,21.4,128672.0,19.2959,19.4318,19.2597,19.3865,128672.0
2018-03-06 14:50:00,21.39,21.43,21.3,21.33,52533.0,19.3774,19.4137,19.2959,19.3231,52533.0
2018-03-06 15:00:00,21.33,21.35,21.29,21.32,59638.0,19.3231,19.3412,19.2868,19.314,59638.0
2018-03-06 15:10:00,21.31,21.45,21.31,21.43,92439.0,19.305,19.4318,19.305,19.4137,92439.0
2018-03-06 15:20:00,21.43,21.59,21.41,21.48,135329.0,19.4137,19.5586,19.3955,19.459,135329.0
2018-03-06 15:30:00,21.48,21.5,21.22,21.25,219321.0,19.459,19.4771,19.2234,19.2506,219321.0
2018-03-06 15:40:00,21.25,21.41,21.22,21.24,204169.0,19.2506,19.3955,19.2234,19.2415,204169.0
2018-03-06 15:50:00,21.24,21.36,21.22,21.34,404551.0,19.2415,19.3503,19.2234,19.3321,404551.0
2018-03-07 09:30:00,22.9,23.65,22.9,23.18,1023158.0,20.7454,21.4248,20.7454,20.999,1023158.0
2018-03-07 09:40:00,23.2,23.24,22.16,22.42,1048246.0,21.0171,21.0534,20.075,20.3105,1048246.0
2018-03-07 09:50:00,22.46,22.74,22.31,22.67,576629.0,20.3468,20.6004,20.2109,20.537,576629.0
2018-03-07 10:00:00,22.7,22.96,22.66,22.84,288125.0,20.5642,20.7997,20.5279,20.691,288125.0
2018-03-07 10:10:00,22.86,23.61,22.84,23.53,534825.0,20.7091,21.3886,20.691,21.3161,534825.0
2018-03-07 10:20:00,23.59,23.82,23.41,23.75,591269.0,21.3704,21.5788,21.2074,21.5154,591269.0
2018-03-07 10:30:00,23.76,24.27,23.74,24.16,593880.0,21.5244,21.9865,21.5063,21.8868,593880.0
2018-03-07 10:40:00,24.14,24.5,24.06,24.48,299468.0,21.8687,22.1948,21.7962,22.1767,299468.0
2018-03-07 10:50:00,24.49,24.52,24.17,24.43,410254.0,22.1858,22.2129,21.8959,22.1314,410254.0
2018-03-07 11:00:00,24.44,24.51,24.07,24.23,610684.0,22.1405,22.2039,21.8053,21.9502,610684.0
2018-03-07 11:10:00,24.21,24.37,23.96,24.0,288110.0,21.9321,22.077,21.7056,21.7419,288110.0
2018-03-07 11:20:00,24.0,24.0,23.76,23.81,276336.0,21.7419,21.7419,21.5244,21.5697,276336.0
2018-03-07 11:30:00,23.81,23.9,23.65,23.72,699927.0,21.5697,21.6513,21.4248,21.4882,699927.0
2018-03-07 11:40:00,23.73,24.21,23.7,23.92,359083.0,21.4973,21.9321,21.4701,21.6694,359083.0
2018-03-07 11:50:00,23.93,23.93,23.48,23.57,199099.0,21.6784,21.6784,21.2708,21.3523,199099.0
2018-03-07 12:00:00,23.58,23.78,23.52,23.63,157370.0,21.3614,21.5426,21.307,21.4067,157370.0
2018-03-07 12:10:00,23.62,24.04,23.62,23.98,165828.0,21.3976,21.7781,21.3976,21.7237,165828.0
2018-03-07 12:20:00,24.0,24.0,23.76,23.97,332573.0,21.7419,21.7419,21.5244,21.7147,332573.0
2018-03-07 12:30:00,23.97,24.18,23.76,23.95,728822.0,21.7147,21.9049,21.5244,21.6966,728822.0
2018-03-07 12:40:00,23.95,24.22,23.9,24.13,246701.0,21.6966,21.9412,21.6513,21.8596,246701.0
2018-03-07 12:50:00,24.12,24.22,24.05,24.09,70879.0,21.8506,21.9412,21.7872,21.8234,70879.0
2018-03-07 13:00:00,24.09,24.09,23.9,23.93,92949.0,21.8234,21.8234,21.6513,21.6784,92949.0
2018-03-07 13:10:00,23.93,24.0,23.85,23.91,60861.0,21.6784,21.7419,21.606,21.6603,60861.0
2018-03-07 13:20:00,23.92,24.15,23.88,24.05,69126.0,21.6694,21.8777,21.6331,21.7872,69126.0
2018-03-07 13:30:00,24.06,24.06,23.91,23.91,63734.0,21.7962,21.7962,21.6603,21.6603,63734.0
2018-03-07 13:40:00,23.91,23.95,23.82,23.88,147539.0,21.6603,21.6966,21.5788,21.6331,147539.0
2018-03-07 13:50:00,23.86,24.11,23.85,24.02,113900.0,21.615,21.8415,21.606,21.76,113900.0
2018-03-07 14:00:00,24.02,24.07,23.93,23.99,87855.0,21.76,21.8053,21.6784,21.7328,87855.0
2018-03-07 14:10:00,24.0,24.21,23.88,23.98,185040.0,21.7419,21.9321,21.6331,21.7237,185040.0
2018-03-07 14:20:00,23.97,24.0,23.82,23.89,108128.0,21.7147,21.7419,21.5788,21.6422,108128.0
2018-03-07 14:30:00,23.89,23.91,23.67,23.82,210142.0,21.6422,21.6603,21.4429,21.5788,210142.0
2018-03-07 14:40:00,23.82,23.97,23.71,23.95,160241.0,21.5788,21.7147,21.4791,21.6966,160241.0
2018-03-07 14:50:00,23.95,24.1,23.89,24.01,174223.0,21.6966,21.8324,21.6422,21.7509,174223.0
2018-03-07 15:00:00,24.02,24.15,23.92,23.94,188532.0,21.76,21.8777,21.6694,21.6875,188532.0
2018-03-07 15:10:00,23.95,23.98,23.75,23.78,141105.0,21.6966,21.7237,21.5154,21.5426,141105.0
2018-03-07 15:20:00,23.77,23.99,23.77,23.88,146444.0,21.5335,21.7328,21.5335,21.6331,146444.0
2018-03-07 15:30:00,23.88,23.89,23.58,23.61,260704.0,21.6331,21.6422,21.3614,21.3886,260704.0
2018-03-07 15:40:00,23.61,23.86,23.59,23.73,346372.0,21.3886,21.615,21.3704,21.4973,346372.0
2018-03-07 15:50:00,23.73,23.95,23.73,23.9,708205.0,21.4973,21.6966,21.4973,21.6513,708205.0
2018-03-08 09:30:00,23.72,23.79,23.03,23.04,327784.0,21.6805,21.7445,21.0498,21.059,327784.0
2018-03-08 09:40:00,23.04,23.19,22.63,22.94,312291.0,21.059,21.1961,20.6842,20.9676,312291.0
2018-03-08 09:50:00,22.94,23.06,22.63,22.74,407615.0,20.9676,21.0772,20.6842,20.7848,407615.0
2018-03-08 10:00:00,22.74,22.84,22.37,22.42,417895.0,20.7848,20.8762,20.4466,20.4923,417895.0
2018-03-08 10:10:00,22.42,22.6,22.31,22.55,320803.0,20.4923,20.6568,20.3917,20.6111,320803.0
2018-03-08 10:20:00,22.55,22.66,22.22,22.43,616523.0,20.6111,20.7116,20.3095,20.5014,616523.0
2018-03-08 10:30:00,22.42,22.67,22.42,22.59,201698.0,20.4923,20.7208,20.4923,20.6477,201698.0
2018-03-08 10:40:00,22.58,22.94,22.57,22.85,245051.0,20.6385,20.9676,20.6294,20.8853,245051.0
2018-03-08 10:50:00,22.85,23.02,22.71,23.0,251553.0,20.8853,21.0407,20.7573,21.0224,251553.0
2018-03-08 11:00:00,23.01,23.3,22.94,23.11,205609.0,21.0315,21.2966,20.9676,21.1229,205609.0
2018-03-08 11:10:00,23.14,23.33,23.11,23.26,188780.0,21.1504,21.324,21.1229,21.26,188780.0
2018-03-08 11:20:00,23.28,23.41,23.27,23.36,98677.0,21.2783,21.3971,21.2692,21.3514,98677.0
2018-03-08 11:30:00,23.36,23.36,23.09,23.3,126628.0,21.3514,21.3514,21.1047,21.2966,126628.0
2018-03-08 11:40:00,23.29,23.31,23.17,23.2,34949.0,21.2875,21.3057,21.1778,21.2052,34949.0
2018-03-08 11:50:00,23.2,23.34,23.19,23.31,50622.0,21.2052,21.3332,21.1961,21.3057,50622.0
2018-03-08 12:00:00,23.31,23.35,23.21,23.26,34362.0,21.3057,21.3423,21.2143,21.26,34362.0
2018-03-08 12:10:00,23.25,23.26,23.15,23.23,36651.0,21.2509,21.26,21.1595,21.2326,36651.0
2018-03-08 12:20:00,23.24,23.34,23.13,23.25,56158.0,21.2418,21.3332,21.1412,21.2509,56158.0
2018-03-08 12:30:00,23.25,23.41,23.24,23.41,53918.0,21.2509,21.3971,21.2418,21.3971,53918.0
2018-03-08 12:40:00,23.42,23.57,23.39,23.57,63283.0,21.4063,21.5434,21.3789,21.5434,63283.0
2018-03-08 12:50:00,23.57,23.66,23.42,23.64,112356.0,21.5434,21.6257,21.4063,21.6074,112356.0
2018-03-08 13:00:00,23.62,23.66,23.41,23.41,48347.0,21.5891,21.6257,21.3971,21.3971,48347.0
2018-03-08 13:10:00,23.44,23.51,23.38,23.39,58020.0,21.4246,21.4885,21.3697,21.3789,58020.0
2018-03-08 13:20:00,23.41,23.44,23.22,23.25,71003.0,21.3971,21.4246,21.2235,21.2509,71003.0
2018-03-08 13:30:00,23.25,23.25,22.9,22.94,113289.0,21.2509,21.2509,20.931,20.9676,113289.0
2018-03-08 13:40:00,22.94,23.04,22.81,22.87,78018.0,20.9676,21.059,20.8487,20.9036,78018.0
2018-03-08 13:50:00,22.86,22.9,22.7,22.79,99771.0,20.8944,20.931,20.7482,20.8305,99771.0
2018-03-08 14:00:00,22.79,22.79,22.62,22.66,94022.0,20.8305,20.8305,20.6751,20.7116,94022.0
2018-03-08 14:10:00,22.65,22.68,22.57,22.68,68597.0,20.7025,20.7299,20.6294,20.7299,68597.0
2018-03-08 14:20:00,22.68,22.68,22.49,22.52,126920.0,20.7299,20.7299,20.5562,20.5837,126920.0
2018-03-08 14:30:00,22.51,22.51,22.34,22.43,132657.0,20.5745,20.5745,20.4191,20.5014,132657.0
2018-03-08 14:40:00,22.42,22.62,22.4,22.47,104416.0,20.4923,20.6751,20.474,20.538,104416.0
2018-03-08 14:50:00,22.48,22.5,22.28,22.28,156435.0,20.5471,20.5654,20.3643,20.3643,156435.0
2018-03-08 15:00:00,22.28,22.4,22.28,22.32,158728.0,20.3643,20.474,20.3643,20.4009,158728.0
2018-03-08 15:10:00,22.33,22.47,22.29,22.42,121952.0,20.41,20.538,20.3734,20.4923,121952.0
2018-03-08 15:20:00,22.42,22.52,22.39,22.5,134303.0,20.4923,20.5837,20.4648,20.5654,134303.0
2018-03-08 15:30:00,22.51,22.51,22.33,22.39,193671.0,20.5745,20.5745,20.41,20.4648,193671.0
2018-03-08 15:40:00,22.39,22.4,22.27,22.32,258225.0,20.4648,20.474,20.3552,20.4009,258225.0
2018-03-08 15:50:00,22.32,22.36,22.28,22.33,448907.0,20.4009,20.4374,20.3643,20.41,448907.0
2018-03-09 09:30:00,22.34,22.82,22.21,22.28,204283.0,20.4191,20.8579,20.3003,20.3643,204283.0
2018-03-09 09:40:00,22.31,22.63,22.24,22.41,101826.0,20.3917,20.6842,20.3277,20.4831,101826.0
2018-03-09 09:50:00,22.41,22.5,22.29,22.41,74578.0,20.4831,20.5654,20.3734,20.4831,74578.0
2018-03-09 10:00:00,22.42,22.55,22.29,22.33,78421.0,20.4923,20.6111,20.3734,20.41,78421.0
2018-03-09 10:10:00,22.34,22.5,22.29,22.41,93983.0,20.4191,20.5654,20.3734,20.4831,93983.0
2018-03-09 10:20:00,22.42,22.49,22.38,22.48,82622.0,20.4923,20.5562,20.4557,20.5471,82622.0
2018-03-09 10:30:00,22.48,22.51,22.29,22.31,99718.0,20.5471,20.5745,20.3734,20.3917,99718.0
2018-03-09 10:40:00,22.32,22.36,22.06,22.11,138079.0,20.4009,20.4374,20.1632,20.2089,138079.0
2018-03-09 10:50:00,22.12,22.19,22.01,22.03,127454.0,20.2181,20.282,20.1175,20.1358,127454.0
2018-03-09 11:00:00,22.03,22.03,21.87,22.02,153710.0,20.1358,20.1358,19.9896,20.1267,153710.0
2018-03-09 11:10:00,22.04,22.1,21.9,22.01,98084.0,20.1449,20.1998,20.017,20.1175,98084.0
2018-03-09 11:20:00,22.0,22.01,21.78,21.9,95716.0,20.1084,20.1175,19.9073,20.017,95716.0
2018-03-09 11:30:00,21.9,22.03,21.88,21.95,167477.0,20.017,20.1358,19.9987,20.0627,167477.0
2018-03-09 11:40:00,21.95,22.08,21.92,21.98,68939.0,20.0627,20.1815,20.0353,20.0901,68939.0
2018-03-09 11:50:00,21.98,22.07,21.92,22.07,60969.0,20.0901,20.1724,20.0353,20.1724,60969.0
2018-03-09 12:00:00,22.06,22.27,22.03,22.27,94280.0,20.1632,20.3552,20.1358,20.3552,94280.0
2018-03-09 12:10:00,22.26,22.26,22.04,22.05,56841.0,20.346,20.346,20.1449,20.1541,56841.0
2018-03-09 12:20:00,22.06,22.09,22.0,22.0,23868.0,20.1632,20.1906,20.1084,20.1084,23868.0
2018-03-09 12:30:00,22.01,22.02,21.9,21.94,44430.0,20.1175,20.1267,20.017,20.0535,44430.0
2018-03-09 12:40:00,21.95,22.09,21.91,22.03,70005.0,20.0627,20.1906,20.0261,20.1358,70005.0
2018-03-09 12:50:00,22.04,22.13,22.01,22.11,43635.0,20.1449,20.2272,20.1175,20.2089,43635.0
2018-03-09 13:00:00,22.12,22.15,22.04,22.04,63321.0,20.2181,20.2455,20.1449,20.1449,63321.0
2018-03-09 13:10:00,22.05,22.1,21.99,22.07,53735.0,20.1541,20.1998,20.0992,20.1724,53735.0
2018-03-09 13:20:00,22.06,22.07,22.01,22.01,35726.0,20.1632,20.1724,20.1175,20.1175,35726.0
2018-03-09 13:30:00,22.0,22.03,21.97,22.02,31918.0,20.1084,20.1358,20.081,20.1267,31918.0
2018-03-09 13:40:00,22.02,22.02,21.92,21.92,71899.0,20.1267,20.1267,20.0353,20.0353,71899.0
2018-03-09 13:50:00,21.93,22.07,21.93,22.04,57383.0,20.0444,20.1724,20.0444,20.1449,57383.0
2018-03-09 14:00:00,22.04,22.06,22.01,22.03,28198.0,20.1449,20.1632,20.1175,20.1358,28198.0
2018-03-09 14:10:00,22.04,22.1,22.03,22.1,39454.0,20.1449,20.1998,20.1358,20.1998,39454.0
2018-03-09 14:20:00,22.1,22.21,22.07,22.2,62968.0,20.1998,20.3003,20.1724,20.2912,62968.0
2018-03-09 14:30:00,22.19,22.27,22.18,22.2,46880.0,20.282,20.3552,20.2729,20.2912,46880.0
2018-03-09 14:40:00,22.2,22.25,22.19,22.23,46163.0,20.2912,20.3369,20.282,20.3186,46163.0
2018-03-09 14:50:00,22.23,22.23,22.13,22.19,55322.0,20.3186,20.3186,20.2272,20.282,55322.0
2018-03-09 15:00:00,22.21,22.27,22.2,22.21,68937.0,20.3003,20.3552,20.2912,20.3003,68937.0
2018-03-09 15:10:00,22.2,22.22,22.13,22.19,70821.0,20.2912,20.3095,20.2272,20.282,70821.0
2018-03-09 15:20:00,22.19,22.19,22.12,22.17,60838.0,20.282,20.282,20.2181,20.2638,60838.0
2018-03-09 15:30:00,22.17,22.28,22.16,22.25,126264.0,20.2638,20.3643,20.2546,20.3369,126264.0
2018-03-09 15:40:00,22.26,22.3,22.23,22.25,136713.0,20.346,20.3826,20.3186,20.3369,136713.0
2018-03-09 15:50:00,22.25,22.31,22.23,22.3,310645.0,20.3369,20.3917,20.3186,20.3826,310645.0
2018-03-12 09:30:00,22.3,22.7,22.3,22.51,91076.0,20.3826,20.7482,20.3826,20.5745,91076.0
2018-03-12 09:40:00,22.47,22.59,22.43,22.55,61926.0,20.538,20.6477,20.5014,20.6111,61926.0
2018-03-12 09:50:00,22.57,22.59,22.38,22.47,50167.0,20.6294,20.6477,20.4557,20.538,50167.0
2018-03-12 10:00:00,22.45,22.45,22.17,22.2,114397.0,20.5197,20.5197,20.2638,20.2912,114397.0
2018-03-12 10:10:00,22.19,22.26,22.11,22.24,68163.0,20.282,20.346,20.2089,20.3277,68163.0
2018-03-12 10:20:00,22.25,22.33,22.13,22.32,317853.0,20.3369,20.41,20.2272,20.4009,317853.0
2018-03-12 10:30:00,22.32,22.35,22.16,22.2,125843.0,20.4009,20.4283,20.2546,20.2912,125843.0
2018-03-12 10:40:00,22.2,22.24,22.05,22.07,113652.0,20.2912,20.3277,20.1541,20.1724,113652.0
2018-03-12 10:50:00,22.07,22.09,21.96,21.97,109223.0,20.1724,20.1906,20.0718,20.081,109223.0
2018-03-12 11:00:00,21.98,22.0,21.87,21.87,63406.0,20.0901,20.1084,19.9896,19.9896,63406.0
2018-03-12 11:10:00,21.86,22.02,21.84,22.0,119537.0,19.9804,20.1267,19.9621,20.1084,119537.0
2018-03-12 11:20:00,22.0,22.0,21.77,21.85,139397.0,20.1084,20.1084,19.8982,19.9713,139397.0
2018-03-12 11:30:00,21.84,21.93,21.83,21.89,106890.0,19.9621,20.0444,19.953,20.0078,106890.0
2018-03-12 11:40:00,21.89,22.01,21.89,21.99,42927.0,20.0078,20.1175,20.0078,20.0992,42927.0
2018-03-12 11:50:00,21.97,22.07,21.96,22.05,37877.0,20.081,20.1724,20.0718,20.1541,37877.0
2018-03-12 12:00:00,22.06,22.1,22.05,22.09,20954.0,20.1632,20.1998,20.1541,20.1906,20954.0
2018-03-12 12:10:00,22.08,22.12,22.03,22.1,36909.0,20.1815,20.2181,20.1358,20.1998,36909.0
2018-03-12 12:20:00,22.11,22.19,22.07,22.12,60616.0,20.2089,20.282,20.1724,20.2181,60616.0
2018-03-12 12:30:00,22.13,22.16,22.02,22.06,42060.0,20.2272,20.2546,20.1267,20.1632,42060.0
2018-03-12 12:40:00,22.06,22.07,22.02,22.05,31257.0,20.1632,20.1724,20.1267,20.1541,31257.0
2018-03-12 12:50:00,22.04,22.04,21.93,21.95,76701.0,20.1449,20.1449,20.0444,20.0627,76701.0
2018-03-12 13:00:00,21.95,21.97,21.9,21.93,25021.0,20.0627,20.081,20.017,20.0444,25021.0
2018-03-12 13:10:00,21.93,21.99,21.9,21.95,41463.0,20.0444,20.0992,20.017,20.0627,41463.0
2018-03-12 13:20:00,21.95,21.95,21.82,21.83,156624.0,20.0627,20.0627,19.9439,19.953,156624.0
2018-03-12 13:30:00,21.83,21.87,21.75,21.84,76203.0,19.953,19.9896,19.8799,19.9621,76203.0
2018-03-12 13:40:00,21.85,21.92,21.8,21.8,51544.0,19.9713,20.0353,19.9256,19.9256,51544.0
2018-03-12 13:50:00,21.8,21.85,21.75,21.76,102730.0,19.9256,19.9713,19.8799,19.889,102730.0
2018-03-12 14:00:00,21.77,21.8,21.75,21.75,38490.0,19.8982,19.9256,19.8799,19.8799,38490.0
2018-03-12 14:10:00,21.75,21.8,21.74,21.8,37952.0,19.8799,19.9256,19.8707,19.9256,37952.0
2018-03-12 14:20:00,21.8,21.91,21.79,21.87,27540.0,19.9256,20.0261,19.9164,19.9896,27540.0
2018-03-12 14:30:00,21.85,21.89,21.85,21.88,26034.0,19.9713,20.0078,19.9713,19.9987,26034.0
2018-03-12 14:40:00,21.88,21.88,21.78,21.81,60271.0,19.9987,19.9987,19.9073,19.9347,60271.0
2018-03-12 14:50:00,21.81,21.86,21.81,21.83,40395.0,19.9347,19.9804,19.9347,19.953,40395.0
2018-03-12 15:00:00,21.84,21.88,21.83,21.84,88044.0,19.9621,19.9987,19.953,19.9621,88044.0
2018-03-12 15:10:00,21.85,21.93,21.82,21.85,122535.0,19.9713,20.0444,19.9439,19.9713,122535.0
2018-03-12 15:20:00,21.85,21.93,21.84,21.89,85697.0,19.9713,20.0444,19.9621,20.0078,85697.0
2018-03-12 15:30:00,21.89,21.91,21.84,21.91,108375.0,20.0078,20.0261,19.9621,20.0261,108375.0
2018-03-12 15:40:00,21.91,21.93,21.86,21.9,117124.0,20.0261,20.0444,19.9804,20.017,117124.0
2018-03-12 15:50:00,21.89,21.9,21.86,21.89,187143.0,20.0078,20.017,19.9804,20.0078,187143.0
2018-03-13 09:30:00,21.9,22.2,21.88,22.1,64148.0,20.017,20.2912,19.9987,20.1998,64148.0
2018-03-13 09:40:00,22.12,22.16,21.99,22.0,63004.0,20.2181,20.2546,20.0992,20.1084,63004.0
2018-03-13 09:50:00,22.0,22.01,21.83,21.98,67578.0,20.1084,20.1175,19.953,20.0901,67578.0
2018-03-13 10:00:00,21.96,22.24,21.96,22.24,170304.0,20.0718,20.3277,20.0718,20.3277,170304.0
2018-03-13 10:10:00,22.24,22.25,22.06,22.07,117090.0,20.3277,20.3369,20.1632,20.1724,117090.0
2018-03-13 10:20:00,22.08,22.19,22.03,22.08,125317.0,20.1815,20.282,20.1358,20.1815,125317.0
2018-03-13 10:30:00,22.09,22.19,22.03,22.04,88297.0,20.1906,20.282,20.1358,20.1449,88297.0
2018-03-13 10:40:00,22.04,22.11,21.98,22.01,86836.0,20.1449,20.2089,20.0901,20.1175,86836.0
2018-03-13 10:50:00,22.01,22.1,22.0,22.04,154082.0,20.1175,20.1998,20.1084,20.1449,154082.0
2018-03-13 11:00:00,22.05,22.08,22.02,22.06,79036.0,20.1541,20.1815,20.1267,20.1632,79036.0
2018-03-13 11:10:00,22.06,22.07,21.96,22.01,83782.0,20.1632,20.1724,20.0718,20.1175,83782.0
2018-03-13 11:20:00,22.0,22.13,22.0,22.05,121168.0,20.1084,20.2272,20.1084,20.1541,121168.0
2018-03-13 11:30:00,22.05,22.1,22.0,22.09,108453.0,20.1541,20.1998,20.1084,20.1906,108453.0
2018-03-13 11:40:00,22.1,22.11,22.02,22.08,71306.0,20.1998,20.2089,20.1267,20.1815,71306.0
2018-03-13 11:50:00,22.08,22.1,22.03,22.09,56562.0,20.1815,20.1998,20.1358,20.1906,56562.0
2018-03-13 12:00:00,22.09,22.12,22.03,22.06,96940.0,20.1906,20.2181,20.1358,20.1632,96940.0
2018-03-13 12:10:00,22.05,22.15,22.01,22.15,89745.0,20.1541,20.2455,20.1175,20.2455,89745.0
2018-03-13 12:20:00,22.16,22.26,22.15,22.18,59518.0,20.2546,20.346,20.2455,20.2729,59518.0
2018-03-13 12:30:00,22.17,22.36,22.16,22.36,60705.0,20.2638,20.4374,20.2546,20.4374,60705.0
2018-03-13 12:40:00,22.35,22.4,22.3,22.31,46335.0,20.4283,20.474,20.3826,20.3917,46335.0
2018-03-13 12:50:00,22.33,22.36,22.29,22.34,30966.0,20.41,20.4374,20.3734,20.4191,30966.0
2018-03-13 13:00:00,22.35,22.38,22.32,22.33,19986.0,20.4283,20.4557,20.4009,20.41,19986.0
2018-03-13 13:10:00,22.33,22.35,22.26,22.3,28360.0,20.41,20.4283,20.346,20.3826,28360.0
2018-03-13 13:20:00,22.3,22.3,22.2,22.23,36884.0,20.3826,20.3826,20.2912,20.3186,36884.0
2018-03-13 13:30:00,22.22,22.25,22.17,22.25,39592.0,20.3095,20.3369,20.2638,20.3369,39592.0
2018-03-13 13:40:00,22.24,22.35,22.24,22.34,48423.0,20.3277,20.4283,20.3277,20.4191,48423.0
2018-03-13 13:50:00,22.35,22.36,22.3,22.32,39899.0,20.4283,20.4374,20.3826,20.4009,39899.0
2018-03-13 14:00:00,22.32,22.32,22.22,22.26,26893.0,20.4009,20.4009,20.3095,20.346,26893.0
2018-03-13 14:10:00,22.26,22.3,22.22,22.29,56513.0,20.346,20.3826,20.3095,20.3734,56513.0
2018-03-13 14:20:00,22.28,22.32,22.25,22.32,51978.0,20.3643,20.4009,20.3369,20.4009,51978.0
2018-03-13 14:30:00,22.33,22.35,22.29,22.31,112917.0,20.41,20.4283,20.3734,20.3917,112917.0
2018-03-13 14:40:00,22.31,22.32,22.26,22.27,37261.0,20.3917,20.4009,20.346,20.3552,37261.0
2018-03-13 14:50:00,22.27,22.28,22.17,22.24,69815.0,20.3552,20.3643,20.2638,20.3277,69815.0
2018-03-13 15:00:00,22.25,22.33,22.25,22.3,63448.0,20.3369,20.41,20.3369,20.3826,63448.0
2018-03-13 15:10:00,22.3,22.34,22.23,22.24,53120.0,20.3826,20.4191,20.3186,20.3277,53120.0
2018-03-13 15:20:00,22.23,22.25,22.17,22.21,69158.0,20.3186,20.3369,20.2638,20.3003,69158.0
2018-03-13 15:30:00,22.22,22.28,22.21,22.22,66417.0,20.3095,20.3643,20.3003,20.3095,66417.0
2018-03-13 15:40:00,22.23,22.24,22.16,22.17,83438.0,20.3186,20.3277,20.2546,20.2638,83438.0
2018-03-13 15:50:00,22.16,22.17,22.11,22.15,258206.0,20.2546,20.2638,20.2089,20.2455,258206.0
2018-03-14 09:30:00,22.33,22.61,22.33,22.5,187679.0,20.41,20.6659,20.41,20.5654,187679.0
2018-03-14 09:40:00,22.48,22.49,22.25,22.3,84862.0,20.5471,20.5562,20.3369,20.3826,84862.0
2018-03-14 09:50:00,22.29,22.47,22.29,22.43,93014.0,20.3734,20.538,20.3734,20.5014,93014.0
2018-03-14 10:00:00,22.45,22.49,22.34,22.35,77650.0,20.5197,20.5562,20.4191,20.4283,77650.0
2018-03-14 10:10:00,22.34,22.34,22.13,22.19,54086.0,20.4191,20.4191,20.2272,20.282,54086.0
2018-03-14 10:20:00,22.18,22.23,22.08,22.13,83001.0,20.2729,20.3186,20.1815,20.2272,83001.0
2018-03-14 10:30:00,22.13,22.21,22.08,22.08,54425.0,20.2272,20.3003,20.1815,20.1815,54425.0
2018-03-14 10:40:00,22.08,22.1,22.01,22.06,73993.0,20.1815,20.1998,20.1175,20.1632,73993.0
2018-03-14 10:50:00,22.06,22.1,22.01,22.06,14300.0,20.1632,20.1998,20.1175,20.1632,14300.0
2018-03-14 11:00:00,22.07,22.17,22.07,22.14,33676.0,20.1724,20.2638,20.1724,20.2363,33676.0
2018-03-14 11:10:00,22.13,22.15,22.04,22.05,73516.0,20.2272,20.2455,20.1449,20.1541,73516.0
2018-03-14 11:20:00,22.05,22.05,21.88,21.89,35981.0,20.1541,20.1541,19.9987,20.0078,35981.0
2018-03-14 11:30:00,21.89,22.04,21.88,22.02,58600.0,20.0078,20.1449,19.9987,20.1267,58600.0
2018-03-14 11:40:00,22.02,22.03,21.92,21.95,41511.0,20.1267,20.1358,20.0353,20.0627,41511.0
2018-03-14 11:50:00,21.96,21.99,21.95,21.98,18448.0,20.0718,20.0992,20.0627,20.0901,18448.0
2018-03-14 12:00:00,21.98,21.99,21.94,21.98,12100.0,20.0901,20.0992,20.0535,20.0901,12100.0
2018-03-14 12:10:00,21.98,21.99,21.87,21.91,40157.0,20.0901,20.0992,19.9896,20.0261,40157.0
2018-03-14 12:20:00,21.91,21.91,21.84,21.85,27792.0,20.0261,20.0261,19.9621,19.9713,27792.0
2018-03-14 12:30:00,21.85,21.88,21.75,21.78,78790.0,19.9713,19.9987,19.8799,19.9073,78790.0
2018-03-14 12:40:00,21.79,21.91,21.77,21.91,26171.0,19.9164,20.0261,19.8982,20.0261,26171.0
2018-03-14 12:50:00,21.87,21.97,21.86,21.89,24470.0,19.9896,20.081,19.9804,20.0078,24470.0
2018-03-14 13:00:00,21.89,21.91,21.85,21.87,9230.0,20.0078,20.0261,19.9713,19.9896,9230.0
2018-03-14 13:10:00,21.88,21.9,21.8,21.86,31505.0,19.9987,20.017,19.9256,19.9804,31505.0
2018-03-14 13:20:00,21.87,21.89,21.85,21.88,8601.0,19.9896,20.0078,19.9713,19.9987,8601.0
2018-03-14 13:30:00,21.89,22.12,21.88,22.11,61241.0,20.0078,20.2181,19.9987,20.2089,61241.0
2018-03-14 13:40:00,22.12,22.18,22.09,22.13,42514.0,20.2181,20.2729,20.1906,20.2272,42514.0
2018-03-14 13:50:00,22.14,22.15,22.04,22.05,22924.0,20.2363,20.2455,20.1449,20.1541,22924.0
2018-03-14 14:00:00,22.04,22.04,21.92,21.98,33758.0,20.1449,20.1449,20.0353,20.0901,33758.0
2018-03-14 14:10:00,21.97,21.97,21.93,21.94,17715.0,20.081,20.081,20.0444,20.0535,17715.0
2018-03-14 14:20:00,21.94,22.05,21.94,22.02,26193.0,20.0535,20.1541,20.0535,20.1267,26193.0
2018-03-14 14:30:00,22.03,22.06,22.0,22.0,19467.0,20.1358,20.1632,20.1084,20.1084,19467.0
2018-03-14 14:40:00,22.0,22.04,21.98,22.04,16459.0,20.1084,20.1449,20.0901,20.1449,16459.0
2018-03-14 14:50:00,22.05,22.1,22.04,22.08,28745.0,20.1541,20.1998,20.1449,20.1815,28745.0
2018-03-14 15:00:00,22.08,22.11,22.06,22.07,25332.0,20.1815,20.2089,20.1632,20.1724,25332.0
2018-03-14 15:10:00,22.07,22.13,22.05,22.11,42225.0,20.1724,20.2272,20.1541,20.2089,42225.0
2018-03-14 15:20:00,22.11,22.15,22.09,22.12,34549.0,20.2089,20.2455,20.1906,20.2181,34549.0
2018-03-14 15:30:00,22.12,22.12,22.02,22.02,48893.0,20.2181,20.2181,20.1267,20.1267,48893.0
2018-03-14 15:40:00,22.01,22.07,22.0,22.07,95032.0,20.1175,20.1724,20.1084,20.1724,95032.0
2018-03-14 15:50:00,22.06,22.07,22.03,22.06,146861.0,20.1632,20.1724,20.1358,20.1632,146861.0
2018-03-15 09:30:00,22.1,22.3,22.0,22.02,77380.0,20.1998,20.3826,20.1084,20.1267,77380.0
2018-03-15 09:40:00,22.03,22.14,21.91,21.91,100476.0,20.1358,20.2363,20.0261,20.0261,100476.0
2018-03-15 09:50:00,21.91,22.21,21.9,22.14,91550.0,20.0261,20.3003,20.017,20.2363,91550.0
2018-03-15 10:00:00,22.09,22.22,21.97,22.21,121326.0,20.1906,20.3095,20.081,20.3003,121326.0
2018-03-15 10:10:00,22.19,22.22,22.13,22.18,68973.0,20.282,20.3095,20.2272,20.2729,68973.0
2018-03-15 10:20:00,22.17,22.17,22.03,22.06,68619.0,20.2638,20.2638,20.1358,20.1632,68619.0
2018-03-15 10:30:00,22.08,22.08,21.94,21.98,25759.0,20.1815,20.1815,20.0535,20.0901,25759.0
2018-03-15 10:40:00,21.99,22.01,21.87,21.95,46757.0,20.0992,20.1175,19.9896,20.0627,46757.0
2018-03-15 10:50:00,21.94,22.0,21.84,21.95,53373.0,20.0535,20.1084,19.9621,20.0627,53373.0
2018-03-15 11:00:00,21.94,21.97,21.88,21.9,67724.0,20.0535,20.081,19.9987,20.017,67724.0
2018-03-15 11:10:00,21.91,22.05,21.89,21.92,69551.0,20.0261,20.1541,20.0078,20.0353,69551.0
2018-03-15 11:20:00,21.92,22.09,21.89,22.03,102989.0,20.0353,20.1906,20.0078,20.1358,102989.0
2018-03-15 11:30:00,22.02,22.14,21.95,22.14,37419.0,20.1267,20.2363,20.0627,20.2363,37419.0
2018-03-15 11:40:00,22.13,22.19,22.11,22.16,61023.0,20.2272,20.282,20.2089,20.2546,61023.0
2018-03-15 11:50:00,22.15,22.23,22.02,22.03,87394.0,20.2455,20.3186,20.1267,20.1358,87394.0
2018-03-15 12:00:00,22.03,22.03,21.85,21.87,27803.0,20.1358,20.1358,19.9713,19.9896,27803.0
2018-03-15 12:10:00,21.87,21.91,21.81,21.89,18458.0,19.9896,20.0261,19.9347,20.0078,18458.0
2018-03-15 12:20:00,21.88,21.88,21.81,21.82,16241.0,19.9987,19.9987,19.9347,19.9439,16241.0
2018-03-15 12:30:00,21.82,21.88,21.78,21.8,26690.0,19.9439,19.9987,19.9073,19.9256,26690.0
2018-03-15 12:40:00,21.8,21.89,21.79,21.89,13294.0,19.9256,20.0078,19.9164,20.0078,13294.0
2018-03-15 12:50:00,21.89,21.94,21.85,21.91,24941.0,20.0078,20.0535,19.9713,20.0261,24941.0
2018-03-15 13:00:00,21.9,21.97,21.89,21.94,29124.0,20.017,20.081,20.0078,20.0535,29124.0
2018-03-15 13:10:00,21.93,22.0,21.91,21.99,57004.0,20.0444,20.1084,20.0261,20.0992,57004.0
2018-03-15 13:20:00,21.99,22.0,21.93,21.93,10603.0,20.0992,20.1084,20.0444,20.0444,10603.0
2018-03-15 13:30:00,21.93,21.95,21.91,21.93,22835.0,20.0444,20.0627,20.0261,20.0444,22835.0
2018-03-15 13:40:00,21.93,22.0,21.91,21.99,17348.0,20.0444,20.1084,20.0261,20.0992,17348.0
2018-03-15 13:50:00,21.99,21.99,21.94,21.95,21417.0,20.0992,20.0992,20.0535,20.0627,21417.0
2018-03-15 14:00:00,21.94,21.96,21.9,21.95,35449.0,20.0535,20.0718,20.017,20.0627,35449.0
2018-03-15 14:10:00,21.96,21.96,21.9,21.93,40353.0,20.0718,20.0718,20.017,20.0444,40353.0
2018-03-15 14:20:00,21.94,21.94,21.92,21.93,20252.0,20.0535,20.0535,20.0353,20.0444,20252.0
2018-03-15 14:30:00,21.94,21.96,21.9,21.93,43929.0,20.0535,20.0718,20.017,20.0444,43929.0
2018-03-15 14:40:00,21.93,21.93,21.85,21.88,48734.0,20.0444,20.0444,19.9713,19.9987,48734.0
2018-03-15 14:50:00,21.88,21.95,21.87,21.95,26950.0,19.9987,20.0627,19.9896,20.0627,26950.0
2018-03-15 15:00:00,21.94,22.01,21.9,22.0,32945.0,20.0535,20.1175,20.017,20.1084,32945.0
2018-03-15 15:10:00,22.0,22.01,21.95,21.96,20586.0,20.1084,20.1175,20.0627,20.0718,20586.0
2018-03-15 15:20:00,21.95,21.98,21.93,21.98,26029.0,20.0627,20.0901,20.0444,20.0901,26029.0
2018-03-15 15:30:00,21.98,22.1,21.97,22.05,63785.0,20.0901,20.1998,20.081,20.1541,63785.0
2018-03-15 15:40:00,22.05,22.09,21.97,22.03,94257.0,20.1541,20.1906,20.081,20.1358,94257.0
2018-03-15 15:50:00,22.02,22.07,21.99,22.05,142479.0,20.1267,20.1724,20.0992,20.1541,142479.0
2018-03-16 09:30:00,22.03,22.12,21.79,21.87,148826.0,20.1358,20.2181,19.9164,19.9896,148826.0
2018-03-16 09:40:00,21.86,22.18,21.85,22.18,72629.0,19.9804,20.2729,19.9713,20.2729,72629.0
2018-03-16 09:50:00,22.18,22.21,22.06,22.16,49131.0,20.2729,20.3003,20.1632,20.2546,49131.0
2018-03-16 10:00:00,22.17,22.33,22.08,22.28,31628.0,20.2638,20.41,20.1815,20.3643,31628.0
2018-03-16 10:10:00,22.29,22.33,22.25,22.3,79337.0,20.3734,20.41,20.3369,20.3826,79337.0
2018-03-16 10:20:00,22.29,22.43,22.28,22.38,49460.0,20.3734,20.5014,20.3643,20.4557,49460.0
2018-03-16 10:30:00,22.38,22.55,22.37,22.52,92113.0,20.4557,20.6111,20.4466,20.5837,92113.0
2018-03-16 10:40:00,22.52,22.52,22.36,22.4,98604.0,20.5837,20.5837,20.4374,20.474,98604.0
2018-03-16 10:50:00,22.39,22.48,22.35,22.46,50665.0,20.4648,20.5471,20.4283,20.5288,50665.0
2018-03-16 11:00:00,22.45,22.46,22.36,22.42,59575.0,20.5197,20.5288,20.4374,20.4923,59575.0
2018-03-16 11:10:00,22.42,22.49,22.41,22.45,17339.0,20.4923,20.5562,20.4831,20.5197,17339.0
2018-03-16 11:20:00,22.46,22.66,22.43,22.59,74122.0,20.5288,20.7116,20.5014,20.6477,74122.0
2018-03-16 11:30:00,22.58,22.78,22.56,22.74,42791.0,20.6385,20.8213,20.6202,20.7848,42791.0
2018-03-16 11:40:00,22.73,22.82,22.72,22.77,73560.0,20.7756,20.8579,20.7665,20.8122,73560.0
2018-03-16 11:50:00,22.76,22.86,22.71,22.74,105980.0,20.803,20.8944,20.7573,20.7848,105980.0
2018-03-16 12:00:00,22.74,22.76,22.68,22.74,65749.0,20.7848,20.803,20.7299,20.7848,65749.0
2018-03-16 12:10:00,22.74,22.77,22.7,22.72,97205.0,20.7848,20.8122,20.7482,20.7665,97205.0
2018-03-16 12:20:00,22.73,22.82,22.7,22.82,53068.0,20.7756,20.8579,20.7482,20.8579,53068.0
2018-03-16 12:30:00,22.81,22.86,22.75,22.75,34824.0,20.8487,20.8944,20.7939,20.7939,34824.0
2018-03-16 12:40:00,22.74,22.76,22.69,22.76,30189.0,20.7848,20.803,20.7391,20.803,30189.0
2018-03-16 12:50:00,22.76,22.76,22.65,22.71,18775.0,20.803,20.803,20.7025,20.7573,18775.0
2018-03-16 13:00:00,22.71,22.74,22.68,22.69,31785.0,20.7573,20.7848,20.7299,20.7391,31785.0
2018-03-16 13:10:00,22.68,22.71,22.62,22.65,57250.0,20.7299,20.7573,20.6751,20.7025,57250.0
2018-03-16 13:20:00,22.64,22.66,22.62,22.63,18690.0,20.6934,20.7116,20.6751,20.6842,18690.0
2018-03-16 13:30:00,22.62,22.63,22.49,22.49,35885.0,20.6751,20.6842,20.5562,20.5562,35885.0
2018-03-16 13:40:00,22.5,22.52,22.44,22.45,15924.0,20.5654,20.5837,20.5105,20.5197,15924.0
2018-03-16 13:50:00,22.46,22.48,22.42,22.42,10671.0,20.5288,20.5471,20.4923,20.4923,10671.0
2018-03-16 14:00:00,22.43,22.48,22.42,22.46,16511.0,20.5014,20.5471,20.4923,20.5288,16511.0
2018-03-16 14:10:00,22.47,22.47,22.38,22.41,13073.0,20.538,20.538,20.4557,20.4831,13073.0
2018-03-16 14:20:00,22.4,22.58,22.4,22.58,41165.0,20.474,20.6385,20.474,20.6385,41165.0
2018-03-16 14:30:00,22.58,22.58,22.51,22.53,14639.0,20.6385,20.6385,20.5745,20.5928,14639.0
2018-03-16 14:40:00,22.54,22.54,22.47,22.47,23539.0,20.602,20.602,20.538,20.538,23539.0
2018-03-16 14:50:00,22.48,22.48,22.44,22.45,20279.0,20.5471,20.5471,20.5105,20.5197,20279.0
2018-03-16 15:00:00,22.45,22.46,22.36,22.39,27643.0,20.5197,20.5288,20.4374,20.4648,27643.0
2018-03-16 15:10:00,22.39,22.43,22.37,22.4,17033.0,20.4648,20.5014,20.4466,20.474,17033.0
2018-03-16 15:20:00,22.4,22.48,22.38,22.45,22436.0,20.474,20.5471,20.4557,20.5197,22436.0
2018-03-16 15:30:00,22.45,22.45,22.39,22.43,51492.0,20.5197,20.5197,20.4648,20.5014,51492.0
2018-03-16 15:40:00,22.43,22.44,22.39,22.43,76883.0,20.5014,20.5105,20.4648,20.5014,76883.0
2018-03-16 15:50:00,22.43,22.49,22.42,22.48,262184.0,20.5014,20.5562,20.4923,20.5471,262184.0
2018-03-19 09:30:00,22.48,22.77,22.36,22.69,53922.0,20.5471,20.8122,20.4374,20.7391,53922.0
2018-03-19 09:40:00,22.67,22.74,22.53,22.7,66690.0,20.7208,20.7848,20.5928,20.7482,66690.0
2018-03-19 09:50:00,22.69,22.73,22.63,22.7,54931.0,20.7391,20.7756,20.6842,20.7482,54931.0
2018-03-19 10:00:00,22.69,22.71,22.51,22.62,72514.0,20.7391,20.7573,20.5745,20.6751,72514.0
2018-03-19 10:10:00,22.62,22.62,22.5,22.61,33164.0,20.6751,20.6751,20.5654,20.6659,33164.0
2018-03-19 10:20:00,22.62,22.84,22.62,22.82,129339.0,20.6751,20.8762,20.6751,20.8579,129339.0
2018-03-19 10:30:00,22.82,23.01,22.82,22.95,65346.0,20.8579,21.0315,20.8579,20.9767,65346.0
2018-03-19 10:40:00,22.96,23.0,22.9,22.91,70363.0,20.9858,21.0224,20.931,20.9401,70363.0
2018-03-19 10:50:00,22.9,22.99,22.89,22.96,108575.0,20.931,21.0133,20.9219,20.9858,108575.0
2018-03-19 11:00:00,22.96,22.99,22.89,22.96,98952.0,20.9858,21.0133,20.9219,20.9858,98952.0
2018-03-19 11:10:00,22.96,22.97,22.89,22.92,94592.0,20.9858,20.995,20.9219,20.9493,94592.0
2018-03-19 11:20:00,22.92,23.03,22.92,23.02,78753.0,20.9493,21.0498,20.9493,21.0407,78753.0
2018-03-19 11:30:00,23.02,23.09,22.92,23.0,68939.0,21.0407,21.1047,20.9493,21.0224,68939.0
2018-03-19 11:40:00,23.0,23.0,22.9,22.93,48173.0,21.0224,21.0224,20.931,20.9584,48173.0
2018-03-19 11:50:00,22.93,23.07,22.92,22.98,84726.0,20.9584,21.0864,20.9493,21.0041,84726.0
2018-03-19 12:00:00,22.98,23.02,22.98,22.99,17965.0,21.0041,21.0407,21.0041,21.0133,17965.0
2018-03-19 12:10:00,22.99,23.08,22.98,23.08,26070.0,21.0133,21.0955,21.0041,21.0955,26070.0
2018-03-19 12:20:00,23.07,23.08,23.02,23.06,26964.0,21.0864,21.0955,21.0407,21.0772,26964.0
2018-03-19 12:30:00,23.07,23.07,22.92,22.93,56622.0,21.0864,21.0864,20.9493,20.9584,56622.0
2018-03-19 12:40:00,22.93,22.97,22.86,22.88,81537.0,20.9584,20.995,20.8944,20.9127,81537.0
2018-03-19 12:50:00,22.89,22.9,22.79,22.83,66265.0,20.9219,20.931,20.8305,20.867,66265.0
2018-03-19 13:00:00,22.83,22.83,22.67,22.68,69662.0,20.867,20.867,20.7208,20.7299,69662.0
2018-03-19 13:10:00,22.68,22.75,22.65,22.69,54046.0,20.7299,20.7939,20.7025,20.7391,54046.0
2018-03-19 13:20:00,22.7,22.74,22.61,22.61,75545.0,20.7482,20.7848,20.6659,20.6659,75545.0
2018-03-19 13:30:00,22.6,22.66,22.59,22.65,65135.0,20.6568,20.7116,20.6477,20.7025,65135.0
2018-03-19 13:40:00,22.66,22.67,22.53,22.55,43526.0,20.7116,20.7208,20.5928,20.6111,43526.0
2018-03-19 13:50:00,22.55,22.56,22.46,22.51,27081.0,20.6111,20.6202,20.5288,20.5745,27081.0
2018-03-19 14:00:00,22.51,22.61,22.51,22.58,38767.0,20.5745,20.6659,20.5745,20.6385,38767.0
2018-03-19 14:10:00,22.58,22.64,22.57,22.58,22873.0,20.6385,20.6934,20.6294,20.6385,22873.0
2018-03-19 14:20:00,22.58,22.64,22.57,22.63,20794.0,20.6385,20.6934,20.6294,20.6842,20794.0
2018-03-19 14:30:00,22.63,22.64,22.51,22.54,26807.0,20.6842,20.6934,20.5745,20.602,26807.0
2018-03-19 14:40:00,22.53,22.54,22.47,22.48,22388.0,20.5928,20.602,20.538,20.5471,22388.0
2018-03-19 14:50:00,22.48,22.6,22.46,22.58,31878.0,20.5471,20.6568,20.5288,20.6385,31878.0
2018-03-19 15:00:00,22.57,22.58,22.52,22.56,24769.0,20.6294,20.6385,20.5837,20.6202,24769.0
2018-03-19 15:10:00,22.57,22.68,22.57,22.68,23256.0,20.6294,20.7299,20.6294,20.7299,23256.0
2018-03-19 15:20:00,22.69,22.7,22.58,22.59,52843.0,20.7391,20.7482,20.6385,20.6477,52843.0
2018-03-19 15:30:00,22.59,22.63,22.57,22.63,34617.0,20.6477,20.6842,20.6294,20.6842,34617.0
2018-03-19 15:40:00,22.62,22.69,22.61,22.64,107675.0,20.6751,20.7391,20.6659,20.6934,107675.0
2018-03-19 15:50:00,22.64,22.7,22.61,22.65,197221.0,20.6934,20.7482,20.6659,20.7025,197221.0
2018-03-20 09:30:00,22.47,22.5,22.24,22.3,108616.0,20.538,20.5654,20.3277,20.3826,108616.0
2018-03-20 09:40:00,22.31,22.59,22.31,22.52,56427.0,20.3917,20.6477,20.3917,20.5837,56427.0
2018-03-20 09:50:00,22.53,22.64,22.51,22.64,29420.0,20.5928,20.6934,20.5745,20.6934,29420.0
2018-03-20 10:00:00,22.63,22.71,22.57,22.66,27627.0,20.6842,20.7573,20.6294,20.7116,27627.0
2018-03-20 10:10:00,22.66,22.78,22.65,22.69,21189.0,20.7116,20.8213,20.7025,20.7391,21189.0
2018-03-20 10:20:00,22.69,22.72,22.59,22.62,16000.0,20.7391,20.7665,20.6477,20.6751,16000.0
2018-03-20 10:30:00,22.61,22.74,22.58,22.74,35878.0,20.6659,20.7848,20.6385,20.7848,35878.0
2018-03-20 10:40:00,22.73,22.81,22.7,22.7,34449.0,20.7756,20.8487,20.7482,20.7482,34449.0
2018-03-20 10:50:00,22.7,22.88,22.7,22.84,29564.0,20.7482,20.9127,20.7482,20.8762,29564.0
2018-03-20 11:00:00,22.83,22.91,22.79,22.8,59042.0,20.867,20.9401,20.8305,20.8396,59042.0
2018-03-20 11:10:00,22.8,22.99,22.79,22.98,26252.0,20.8396,21.0133,20.8305,21.0041,26252.0
2018-03-20 11:20:00,22.98,23.06,22.93,22.93,25359.0,21.0041,21.0772,20.9584,20.9584,25359.0
2018-03-20 11:30:00,22.92,23.01,22.92,22.97,21851.0,20.9493,21.0315,20.9493,20.995,21851.0
2018-03-20 11:40:00,22.96,22.98,22.89,22.91,20296.0,20.9858,21.0041,20.9219,20.9401,20296.0
2018-03-20 11:50:00,22.91,22.97,22.9,22.95,22926.0,20.9401,20.995,20.931,20.9767,22926.0
2018-03-20 12:00:00,22.95,22.97,22.83,22.9,20683.0,20.9767,20.995,20.867,20.931,20683.0
2018-03-20 12:10:00,22.9,22.97,22.89,22.91,40742.0,20.931,20.995,20.9219,20.9401,40742.0
2018-03-20 12:20:00,22.93,22.99,22.92,22.96,20727.0,20.9584,21.0133,20.9493,20.9858,20727.0
2018-03-20 12:30:00,22.96,23.07,22.96,23.07,31667.0,20.9858,21.0864,20.9858,21.0864,31667.0
2018-03-20 12:40:00,23.07,23.08,22.93,23.01,18589.0,21.0864,21.0955,20.9584,21.0315,18589.0
2018-03-20 12:50:00,23.0,23.02,22.87,22.87,29922.0,21.0224,21.0407,20.9036,20.9036,29922.0
2018-03-20 13:00:00,22.87,22.97,22.85,22.95,20930.0,20.9036,20.995,20.8853,20.9767,20930.0
2018-03-20 13:10:00,22.94,22.96,22.82,22.85,26543.0,20.9676,20.9858,20.8579,20.8853,26543.0
2018-03-20 13:20:00,22.84,22.9,22.84,22.87,20313.0,20.8762,20.931,20.8762,20.9036,20313.0
2018-03-20 13:30:00,22.87,22.91,22.87,22.88,12534.0,20.9036,20.9401,20.9036,20.9127,12534.0
2018-03-20 13:40:00,22.89,22.91,22.83,22.9,20835.0,20.9219,20.9401,20.867,20.931,20835.0
2018-03-20 13:50:00,22.9,22.94,22.88,22.9,20808.0,20.931,20.9676,20.9127,20.931,20808.0
2018-03-20 14:00:00,22.9,22.96,22.9,22.94,17442.0,20.931,20.9858,20.931,20.9676,17442.0
2018-03-20 14:10:00,22.95,23.04,22.95,23.02,48435.0,20.9767,21.059,20.9767,21.0407,48435.0
2018-03-20 14:20:00,23.02,23.02,22.93,22.95,28936.0,21.0407,21.0407,20.9584,20.9767,28936.0
2018-03-20 14:30:00,22.94,22.95,22.81,22.88,34882.0,20.9676,20.9767,20.8487,20.9127,34882.0
2018-03-20 14:40:00,22.88,22.95,22.88,22.95,19877.0,20.9127,20.9767,20.9127,20.9767,19877.0
2018-03-20 14:50:00,22.94,22.97,22.93,22.96,25811.0,20.9676,20.995,20.9584,20.9858,25811.0
2018-03-20 15:00:00,22.97,22.98,22.9,22.93,22024.0,20.995,21.0041,20.931,20.9584,22024.0
2018-03-20 15:10:00,22.93,22.99,22.93,22.97,24868.0,20.9584,21.0133,20.9584,20.995,24868.0
2018-03-20 15:20:00,22.97,23.0,22.97,22.97,32267.0,20.995,21.0224,20.995,20.995,32267.0
2018-03-20 15:30:00,22.98,22.99,22.93,22.95,38828.0,21.0041,21.0133,20.9584,20.9767,38828.0
2018-03-20 15:40:00,22.94,22.97,22.91,22.97,59075.0,20.9676,20.995,20.9401,20.995,59075.0
2018-03-20 15:50:00,22.96,22.97,22.9,22.93,149378.0,20.9858,20.995,20.931,20.9584,149378.0
2018-03-21 09:30:00,22.94,23.23,22.85,23.17,57417.0,20.9676,21.2326,20.8853,21.1778,57417.0
2018-03-21 09:40:00,23.18,23.35,23.13,23.31,62128.0,21.1869,21.3423,21.1412,21.3057,62128.0
2018-03-21 09:50:00,23.29,23.32,23.19,23.29,42444.0,21.2875,21.3149,21.1961,21.2875,42444.0
2018-03-21 10:00:00,23.29,23.39,23.23,23.3,19725.0,21.2875,21.3789,21.2326,21.2966,19725.0
2018-03-21 10:10:00,23.31,23.43,23.31,23.39,40126.0,21.3057,21.4154,21.3057,21.3789,40126.0
2018-03-21 10:20:00,23.39,23.49,23.38,23.42,66380.0,21.3789,21.4703,21.3697,21.4063,66380.0
2018-03-21 10:30:00,23.43,23.5,23.36,23.47,126533.0,21.4154,21.4794,21.3514,21.452,126533.0
2018-03-21 10:40:00,23.46,23.56,23.46,23.54,55337.0,21.4428,21.5342,21.4428,21.516,55337.0
2018-03-21 10:50:00,23.54,23.6,23.47,23.54,27613.0,21.516,21.5708,21.452,21.516,27613.0
2018-03-21 11:00:00,23.54,23.64,23.48,23.64,59709.0,21.516,21.6074,21.4611,21.6074,59709.0
2018-03-21 11:10:00,23.63,23.66,23.55,23.56,78673.0,21.5982,21.6257,21.5251,21.5342,78673.0
2018-03-21 11:20:00,23.58,23.69,23.56,23.65,59903.0,21.5525,21.6531,21.5342,21.6165,59903.0
2018-03-21 11:30:00,23.65,23.67,23.55,23.64,163647.0,21.6165,21.6348,21.5251,21.6074,163647.0
2018-03-21 11:40:00,23.65,23.72,23.62,23.66,68884.0,21.6165,21.6805,21.5891,21.6257,68884.0
2018-03-21 11:50:00,23.66,23.69,23.64,23.64,39118.0,21.6257,21.6531,21.6074,21.6074,39118.0
2018-03-21 12:00:00,23.64,23.69,23.6,23.62,72602.0,21.6074,21.6531,21.5708,21.5891,72602.0
2018-03-21 12:10:00,23.61,23.69,23.59,23.69,72087.0,21.5799,21.6531,21.5617,21.6531,72087.0
2018-03-21 12:20:00,23.68,23.69,23.63,23.69,77510.0,21.6439,21.6531,21.5982,21.6531,77510.0
2018-03-21 12:30:00,23.69,23.7,23.64,23.67,30824.0,21.6531,21.6622,21.6074,21.6348,30824.0
2018-03-21 12:40:00,23.67,23.69,23.64,23.68,16893.0,21.6348,21.6531,21.6074,21.6439,16893.0
2018-03-21 12:50:00,23.67,23.69,23.62,23.63,29213.0,21.6348,21.6531,21.5891,21.5982,29213.0
2018-03-21 13:00:00,23.63,23.64,23.51,23.54,102474.0,21.5982,21.6074,21.4885,21.516,102474.0
2018-03-21 13:10:00,23.53,23.54,23.42,23.47,44064.0,21.5068,21.516,21.4063,21.452,44064.0
2018-03-21 13:20:00,23.47,23.53,23.47,23.53,31754.0,21.452,21.5068,21.452,21.5068,31754.0
2018-03-21 13:30:00,23.54,23.62,23.53,23.6,73703.0,21.516,21.5891,21.5068,21.5708,73703.0
2018-03-21 13:40:00,23.59,23.59,23.49,23.58,22996.0,21.5617,21.5617,21.4703,21.5525,22996.0
2018-03-21 13:50:00,23.57,23.63,23.53,23.54,25389.0,21.5434,21.5982,21.5068,21.516,25389.0
2018-03-21 14:00:00,23.54,23.7,23.53,23.69,115135.0,21.516,21.6622,21.5068,21.6531,115135.0
2018-03-21 14:10:00,23.68,23.72,23.63,23.65,26135.0,21.6439,21.6805,21.5982,21.6165,26135.0
2018-03-21 14:20:00,23.65,23.66,23.59,23.62,25617.0,21.6165,21.6257,21.5617,21.5891,25617.0
2018-03-21 14:30:00,23.62,23.66,23.59,23.6,41709.0,21.5891,21.6257,21.5617,21.5708,41709.0
2018-03-21 14:40:00,23.62,23.66,23.59,23.6,37507.0,21.5891,21.6257,21.5617,21.5708,37507.0
2018-03-21 14:50:00,23.6,23.6,23.56,23.59,77572.0,21.5708,21.5708,21.5342,21.5617,77572.0
2018-03-21 15:00:00,23.58,23.64,23.58,23.63,32129.0,21.5525,21.6074,21.5525,21.5982,32129.0
2018-03-21 15:10:00,23.62,23.63,23.55,23.6,90689.0,21.5891,21.5982,21.5251,21.5708,90689.0
2018-03-21 15:20:00,23.59,23.6,23.51,23.52,24553.0,21.5617,21.5708,21.4885,21.4977,24553.0
2018-03-21 15:30:00,23.52,23.59,23.51,23.57,44617.0,21.4977,21.5617,21.4885,21.5434,44617.0
2018-03-21 15:40:00,23.56,23.58,23.52,23.55,78397.0,21.5342,21.5525,21.4977,21.5251,78397.0
2018-03-21 15:50:00,23.55,23.55,23.5,23.5,137543.0,21.5251,21.5251,21.4794,21.4794,137543.0
2018-03-22 09:30:00,23.17,23.5,23.07,23.41,81211.0,21.1778,21.4794,21.0864,21.3971,81211.0
2018-03-22 09:40:00,23.4,23.6,23.4,23.51,97073.0,21.388,21.5708,21.388,21.4885,97073.0
2018-03-22 09:50:00,23.52,23.64,23.33,23.42,102887.0,21.4977,21.6074,21.324,21.4063,102887.0
2018-03-22 10:00:00,23.41,23.61,23.41,23.57,67181.0,21.3971,21.5799,21.3971,21.5434,67181.0
2018-03-22 10:10:00,23.57,23.65,23.5,23.56,118879.0,21.5434,21.6165,21.4794,21.5342,118879.0
2018-03-22 10:20:00,23.57,23.64,23.47,23.5,122089.0,21.5434,21.6074,21.452,21.4794,122089.0
2018-03-22 10:30:00,23.5,23.55,23.42,23.44,49615.0,21.4794,21.5251,21.4063,21.4246,49615.0
2018-03-22 10:40:00,23.45,23.45,23.27,23.27,31377.0,21.4337,21.4337,21.2692,21.2692,31377.0
2018-03-22 10:50:00,23.28,23.33,23.16,23.17,47123.0,21.2783,21.324,21.1686,21.1778,47123.0
2018-03-22 11:00:00,23.17,23.21,23.12,23.2,75044.0,21.1778,21.2143,21.1321,21.2052,75044.0
2018-03-22 11:10:00,23.21,23.23,23.07,23.13,79309.0,21.2143,21.2326,21.0864,21.1412,79309.0
2018-03-22 11:20:00,23.12,23.12,22.94,22.99,129859.0,21.1321,21.1321,20.9676,21.0133,129859.0
2018-03-22 11:30:00,22.98,22.98,22.74,22.75,95126.0,21.0041,21.0041,20.7848,20.7939,95126.0
2018-03-22 11:40:00,22.75,22.86,22.69,22.71,102961.0,20.7939,20.8944,20.7391,20.7573,102961.0
2018-03-22 11:50:00,22.71,22.75,22.62,22.62,65500.0,20.7573,20.7939,20.6751,20.6751,65500.0
2018-03-22 12:00:00,22.62,22.78,22.62,22.77,32366.0,20.6751,20.8213,20.6751,20.8122,32366.0
2018-03-22 12:10:00,22.76,22.86,22.76,22.84,50573.0,20.803,20.8944,20.803,20.8762,50573.0
2018-03-22 12:20:00,22.84,22.99,22.81,22.99,58431.0,20.8762,21.0133,20.8487,21.0133,58431.0
2018-03-22 12:30:00,22.99,23.15,22.99,23.11,60702.0,21.0133,21.1595,21.0133,21.1229,60702.0
2018-03-22 12:40:00,23.11,23.16,23.07,23.08,44716.0,21.1229,21.1686,21.0864,21.0955,44716.0
2018-03-22 12:50:00,23.07,23.11,23.03,23.04,26668.0,21.0864,21.1229,21.0498,21.059,26668.0
2018-03-22 13:00:00,23.03,23.04,22.97,22.98,23244.0,21.0498,21.059,20.995,21.0041,23244.0
2018-03-22 13:10:00,22.98,22.99,22.8,22.84,250590.0,21.0041,21.0133,20.8396,20.8762,250590.0
2018-03-22 13:20:00,22.86,22.96,22.82,22.95,47838.0,20.8944,20.9858,20.8579,20.9767,47838.0
2018-03-22 13:30:00,22.95,23.06,22.88,23.0,28882.0,20.9767,21.0772,20.9127,21.0224,28882.0
2018-03-22 13:40:00,23.01,23.12,23.0,23.1,37015.0,21.0315,21.1321,21.0224,21.1138,37015.0
2018-03-22 13:50:00,23.1,23.13,23.07,23.09,38633.0,21.1138,21.1412,21.0864,21.1047,38633.0
2018-03-22 14:00:00,23.09,23.17,23.08,23.15,31081.0,21.1047,21.1778,21.0955,21.1595,31081.0
2018-03-22 14:10:00,23.14,23.17,23.13,23.15,30868.0,21.1504,21.1778,21.1412,21.1595,30868.0
2018-03-22 14:20:00,23.15,23.22,23.15,23.22,33448.0,21.1595,21.2235,21.1595,21.2235,33448.0
2018-03-22 14:30:00,23.22,23.26,23.2,23.26,31864.0,21.2235,21.26,21.2052,21.26,31864.0
2018-03-22 14:40:00,23.25,23.26,23.18,23.2,31313.0,21.2509,21.26,21.1869,21.2052,31313.0
2018-03-22 14:50:00,23.2,23.22,23.14,23.16,39320.0,21.2052,21.2235,21.1504,21.1686,39320.0
2018-03-22 15:00:00,23.16,23.23,23.14,23.15,51013.0,21.1686,21.2326,21.1504,21.1595,51013.0
2018-03-22 15:10:00,23.16,23.17,23.08,23.1,40033.0,21.1686,21.1778,21.0955,21.1138,40033.0
2018-03-22 15:20:00,23.11,23.15,23.02,23.04,44625.0,21.1229,21.1595,21.0407,21.059,44625.0
2018-03-22 15:30:00,23.03,23.07,23.02,23.04,49739.0,21.0498,21.0864,21.0407,21.059,49739.0
2018-03-22 15:40:00,23.04,23.09,23.01,23.08,134885.0,21.059,21.1047,21.0315,21.0955,134885.0
2018-03-22 15:50:00,23.06,23.14,23.05,23.09,223469.0,21.0772,21.1504,21.0681,21.1047,223469.0
2018-03-23 09:30:00,23.17,23.47,23.17,23.45,87544.0,21.1778,21.452,21.1778,21.4337,87544.0
2018-03-23 09:40:00,23.46,23.6,23.45,23.52,91102.0,21.4428,21.5708,21.4337,21.4977,91102.0
2018-03-23 09:50:00,23.51,23.7,23.51,23.64,84729.0,21.4885,21.6622,21.4885,21.6074,84729.0
2018-03-23 10:00:00,23.64,23.79,23.62,23.76,101333.0,21.6074,21.7445,21.5891,21.7171,101333.0
2018-03-23 10:10:00,23.78,23.86,23.67,23.77,84822.0,21.7353,21.8085,21.6348,21.7262,84822.0
2018-03-23 10:20:00,23.78,23.9,23.69,23.84,140326.0,21.7353,21.845,21.6531,21.7902,140326.0
2018-03-23 10:30:00,23.85,23.94,23.81,23.91,78416.0,21.7993,21.8816,21.7628,21.8542,78416.0
2018-03-23 10:40:00,23.91,23.94,23.82,23.84,40391.0,21.8542,21.8816,21.7719,21.7902,40391.0
2018-03-23 10:50:00,23.84,23.89,23.77,23.87,32148.0,21.7902,21.8359,21.7262,21.8176,32148.0
2018-03-23 11:00:00,23.88,23.93,23.84,23.87,39135.0,21.8267,21.8724,21.7902,21.8176,39135.0
2018-03-23 11:10:00,23.89,23.9,23.84,23.88,26657.0,21.8359,21.845,21.7902,21.8267,26657.0
2018-03-23 11:20:00,23.87,23.89,23.82,23.83,37173.0,21.8176,21.8359,21.7719,21.781,37173.0
2018-03-23 11:30:00,23.82,23.85,23.71,23.74,30754.0,21.7719,21.7993,21.6714,21.6988,30754.0
2018-03-23 11:40:00,23.73,23.73,23.53,23.62,42175.0,21.6896,21.6896,21.5068,21.5891,42175.0
2018-03-23 11:50:00,23.61,23.61,23.51,23.53,22634.0,21.5799,21.5799,21.4885,21.5068,22634.0
2018-03-23 12:00:00,23.53,23.6,23.5,23.55,28878.0,21.5068,21.5708,21.4794,21.5251,28878.0
2018-03-23 12:10:00,23.55,23.55,23.43,23.44,28825.0,21.5251,21.5251,21.4154,21.4246,28825.0
2018-03-23 12:20:00,23.43,23.56,23.42,23.54,20666.0,21.4154,21.5342,21.4063,21.516,20666.0
2018-03-23 12:30:00,23.54,23.55,23.48,23.54,22496.0,21.516,21.5251,21.4611,21.516,22496.0
2018-03-23 12:40:00,23.54,23.55,23.48,23.5,21584.0,21.516,21.5251,21.4611,21.4794,21584.0
2018-03-23 12:50:00,23.5,23.55,23.5,23.52,21861.0,21.4794,21.5251,21.4794,21.4977,21861.0
2018-03-23 13:00:00,23.51,23.68,23.49,23.66,28289.0,21.4885,21.6439,21.4703,21.6257,28289.0
2018-03-23 13:10:00,23.66,23.71,23.65,23.71,17171.0,21.6257,21.6714,21.6165,21.6714,17171.0
2018-03-23 13:20:00,23.69,23.81,23.69,23.75,46573.0,21.6531,21.7628,21.6531,21.7079,46573.0
2018-03-23 13:30:00,23.75,23.79,23.61,23.61,27571.0,21.7079,21.7445,21.5799,21.5799,27571.0
2018-03-23 13:40:00,23.61,23.62,23.55,23.6,25565.0,21.5799,21.5891,21.5251,21.5708,25565.0
2018-03-23 13:50:00,23.6,23.63,23.53,23.54,37109.0,21.5708,21.5982,21.5068,21.516,37109.0
2018-03-23 14:00:00,23.53,23.57,23.45,23.48,34513.0,21.5068,21.5434,21.4337,21.4611,34513.0
2018-03-23 14:10:00,23.48,23.49,23.43,23.46,23199.0,21.4611,21.4703,21.4154,21.4428,23199.0
2018-03-23 14:20:00,23.46,23.54,23.45,23.54,21955.0,21.4428,21.516,21.4337,21.516,21955.0
2018-03-23 14:30:00,23.54,23.57,23.49,23.51,22019.0,21.516,21.5434,21.4703,21.4885,22019.0
2018-03-23 14:40:00,23.51,23.52,23.4,23.42,26927.0,21.4885,21.4977,21.388,21.4063,26927.0
2018-03-23 14:50:00,23.42,23.43,23.32,23.36,30168.0,21.4063,21.4154,21.3149,21.3514,30168.0
2018-03-23 15:00:00,23.36,23.41,23.33,23.36,26370.0,21.3514,21.3971,21.324,21.3514,26370.0
2018-03-23 15:10:00,23.36,23.48,23.35,23.44,38775.0,21.3514,21.4611,21.3423,21.4246,38775.0
2018-03-23 15:20:00,23.43,23.45,23.37,23.43,33673.0,21.4154,21.4337,21.3606,21.4154,33673.0
2018-03-23 15:30:00,23.43,23.44,23.37,23.39,59457.0,21.4154,21.4246,21.3606,21.3789,59457.0
2018-03-23 15:40:00,23.41,23.46,23.34,23.35,82855.0,21.3971,21.4428,21.3332,21.3423,82855.0
2018-03-23 15:50:00,23.35,23.35,23.25,23.25,226029.0,21.3423,21.3423,21.2509,21.2509,226029.0
2018-03-26 09:30:00,23.57,23.79,23.51,23.7,79285.0,21.5434,21.7445,21.4885,21.6622,79285.0
2018-03-26 09:40:00,23.7,23.81,23.65,23.77,54302.0,21.6622,21.7628,21.6165,21.7262,54302.0
2018-03-26 09:50:00,23.76,23.91,23.71,23.9,47825.0,21.7171,21.8542,21.6714,21.845,47825.0
2018-03-26 10:00:00,23.91,24.08,23.91,24.0,97877.0,21.8542,22.0095,21.8542,21.9364,97877.0
2018-03-26 10:10:00,24.02,24.14,23.96,24.03,43805.0,21.9547,22.0644,21.8999,21.9638,43805.0
2018-03-26 10:20:00,24.04,24.1,24.0,24.07,62901.0,21.973,22.0278,21.9364,22.0004,62901.0
2018-03-26 10:30:00,24.08,24.08,23.94,24.04,65644.0,22.0095,22.0095,21.8816,21.973,65644.0
2018-03-26 10:40:00,24.04,24.09,24.0,24.05,49904.0,21.973,22.0187,21.9364,21.9821,49904.0
2018-03-26 10:50:00,24.05,24.07,23.99,24.02,72856.0,21.9821,22.0004,21.9273,21.9547,72856.0
2018-03-26 11:00:00,24.03,24.03,23.95,23.99,29182.0,21.9638,21.9638,21.8907,21.9273,29182.0
2018-03-26 11:10:00,23.98,24.03,23.97,24.02,48684.0,21.9181,21.9638,21.909,21.9547,48684.0
2018-03-26 11:20:00,24.02,24.03,23.95,23.96,57453.0,21.9547,21.9638,21.8907,21.8999,57453.0
2018-03-26 11:30:00,23.96,24.06,23.94,24.04,44058.0,21.8999,21.9913,21.8816,21.973,44058.0
2018-03-26 11:40:00,24.04,24.22,24.04,24.14,40781.0,21.973,22.1375,21.973,22.0644,40781.0
2018-03-26 11:50:00,24.14,24.2,24.1,24.11,40922.0,22.0644,22.1192,22.0278,22.037,40922.0
2018-03-26 12:00:00,24.11,24.19,24.09,24.17,27457.0,22.037,22.1101,22.0187,22.0918,27457.0
2018-03-26 12:10:00,24.17,24.2,24.13,24.18,31455.0,22.0918,22.1192,22.0552,22.1009,31455.0
2018-03-26 12:20:00,24.19,24.25,24.11,24.11,32604.0,22.1101,22.1649,22.037,22.037,32604.0
2018-03-26 12:30:00,24.11,24.13,24.03,24.04,41322.0,22.037,22.0552,21.9638,21.973,41322.0
2018-03-26 12:40:00,24.04,24.07,24.0,24.02,26578.0,21.973,22.0004,21.9364,21.9547,26578.0
2018-03-26 12:50:00,24.02,24.05,23.94,23.96,23592.0,21.9547,21.9821,21.8816,21.8999,23592.0
2018-03-26 13:00:00,23.96,24.0,23.92,23.92,31929.0,21.8999,21.9364,21.8633,21.8633,31929.0
2018-03-26 13:10:00,23.92,24.02,23.92,24.0,21569.0,21.8633,21.9547,21.8633,21.9364,21569.0
2018-03-26 13:20:00,24.0,24.06,23.97,24.03,23609.0,21.9364,21.9913,21.909,21.9638,23609.0
2018-03-26 13:30:00,24.03,24.04,23.98,24.04,25606.0,21.9638,21.973,21.9181,21.973,25606.0
2018-03-26 13:40:00,24.05,24.1,24.05,24.1,18562.0,21.9821,22.0278,21.9821,22.0278,18562.0
2018-03-26 13:50:00,24.1,24.1,24.04,24.09,19164.0,22.0278,22.0278,21.973,22.0187,19164.0
2018-03-26 14:00:00,24.08,24.08,24.01,24.03,25369.0,22.0095,22.0095,21.9456,21.9638,25369.0
2018-03-26 14:10:00,24.03,24.07,24.02,24.04,31953.0,21.9638,22.0004,21.9547,21.973,31953.0
2018-03-26 14:20:00,24.03,24.07,23.99,24.0,36023.0,21.9638,22.0004,21.9273,21.9364,36023.0
2018-03-26 14:30:00,24.01,24.19,24.01,24.18,35071.0,21.9456,22.1101,21.9456,22.1009,35071.0
2018-03-26 14:40:00,24.18,24.26,24.18,24.2,62208.0,22.1009,22.1741,22.1009,22.1192,62208.0
2018-03-26 14:50:00,24.2,24.36,24.19,24.29,124933.0,22.1192,22.2655,22.1101,22.2015,124933.0
2018-03-26 15:00:00,24.29,24.4,24.29,24.38,56566.0,22.2015,22.302,22.2015,22.2837,56566.0
2018-03-26 15:10:00,24.38,24.38,24.29,24.33,35091.0,22.2837,22.2837,22.2015,22.238,35091.0
2018-03-26 15:20:00,24.34,24.41,24.33,24.41,57190.0,22.2472,22.3112,22.238,22.3112,57190.0
2018-03-26 15:30:00,24.4,24.42,24.36,24.39,58794.0,22.302,22.3203,22.2655,22.2929,58794.0
2018-03-26 15:40:00,24.39,24.42,24.34,24.36,86404.0,22.2929,22.3203,22.2472,22.2655,86404.0
2018-03-26 15:50:00,24.35,24.38,24.35,24.36,176065.0,22.2563,22.2837,22.2563,22.2655,176065.0
2018-03-27 09:30:00,24.3,24.3,24.04,24.07,84734.0,22.2106,22.2106,21.973,22.0004,84734.0
2018-03-27 09:40:00,24.06,24.15,23.85,23.88,112828.0,21.9913,22.0735,21.7993,21.8267,112828.0
2018-03-27 09:50:00,23.89,24.07,23.85,24.05,85628.0,21.8359,22.0004,21.7993,21.9821,85628.0
2018-03-27 10:00:00,24.04,24.04,23.87,23.98,52095.0,21.973,21.973,21.8176,21.9181,52095.0
2018-03-27 10:10:00,23.97,24.01,23.9,23.98,82196.0,21.909,21.9456,21.845,21.9181,82196.0
2018-03-27 10:20:00,23.98,24.09,23.94,24.06,50165.0,21.9181,22.0187,21.8816,21.9913,50165.0
2018-03-27 10:30:00,24.06,24.06,24.01,24.01,27675.0,21.9913,21.9913,21.9456,21.9456,27675.0
2018-03-27 10:40:00,24.01,24.12,24.0,24.07,68555.0,21.9456,22.0461,21.9364,22.0004,68555.0
2018-03-27 10:50:00,24.08,24.12,24.03,24.07,50764.0,22.0095,22.0461,21.9638,22.0004,50764.0
2018-03-27 11:00:00,24.06,24.09,24.01,24.05,63622.0,21.9913,22.0187,21.9456,21.9821,63622.0
2018-03-27 11:10:00,24.05,24.09,24.04,24.05,46257.0,21.9821,22.0187,21.973,21.9821,46257.0
2018-03-27 11:20:00,24.06,24.16,24.06,24.09,22438.0,21.9913,22.0827,21.9913,22.0187,22438.0
2018-03-27 11:30:00,24.1,24.13,24.05,24.12,93153.0,22.0278,22.0552,21.9821,22.0461,93153.0
2018-03-27 11:40:00,24.12,24.2,24.11,24.14,116439.0,22.0461,22.1192,22.037,22.0644,116439.0
2018-03-27 11:50:00,24.14,24.14,23.98,23.98,29401.0,22.0644,22.0644,21.9181,21.9181,29401.0
2018-03-27 12:00:00,23.97,24.01,23.95,23.97,43329.0,21.909,21.9456,21.8907,21.909,43329.0
2018-03-27 12:10:00,23.98,24.0,23.96,23.98,11461.0,21.9181,21.9364,21.8999,21.9181,11461.0
2018-03-27 12:20:00,23.98,23.98,23.92,23.94,76062.0,21.9181,21.9181,21.8633,21.8816,76062.0
2018-03-27 12:30:00,23.94,23.96,23.89,23.92,30260.0,21.8816,21.8999,21.8359,21.8633,30260.0
2018-03-27 12:40:00,23.93,24.02,23.93,23.99,56571.0,21.8724,21.9547,21.8724,21.9273,56571.0
2018-03-27 12:50:00,23.99,24.02,23.96,23.99,29479.0,21.9273,21.9547,21.8999,21.9273,29479.0
2018-03-27 13:00:00,23.99,24.04,23.99,24.04,13102.0,21.9273,21.973,21.9273,21.973,13102.0
2018-03-27 13:10:00,24.04,24.1,24.04,24.05,18268.0,21.973,22.0278,21.973,21.9821,18268.0
2018-03-27 13:20:00,24.04,24.04,23.98,23.99,11350.0,21.973,21.973,21.9181,21.9273,11350.0
2018-03-27 13:30:00,24.0,24.01,23.96,23.97,24511.0,21.9364,21.9456,21.8999,21.909,24511.0
2018-03-27 13:40:00,23.98,23.99,23.96,23.97,22732.0,21.9181,21.9273,21.8999,21.909,22732.0
2018-03-27 13:50:00,23.97,23.97,23.86,23.94,62891.0,21.909,21.909,21.8085,21.8816,62891.0
2018-03-27 14:00:00,23.94,23.94,23.84,23.85,21686.0,21.8816,21.8816,21.7902,21.7993,21686.0
2018-03-27 14:10:00,23.84,23.95,23.82,23.92,69502.0,21.7902,21.8907,21.7719,21.8633,69502.0
2018-03-27 14:20:00,23.9,23.92,23.79,23.8,43531.0,21.845,21.8633,21.7445,21.7536,43531.0
2018-03-27 14:30:00,23.8,23.8,23.7,23.73,53818.0,21.7536,21.7536,21.6622,21.6896,53818.0
2018-03-27 14:40:00,23.74,23.75,23.67,23.67,38834.0,21.6988,21.7079,21.6348,21.6348,38834.0
2018-03-27 14:50:00,23.68,23.69,23.64,23.65,30364.0,21.6439,21.6531,21.6074,21.6165,30364.0
2018-03-27 15:00:00,23.66,23.67,23.53,23.59,34978.0,21.6257,21.6348,21.5068,21.5617,34978.0
2018-03-27 15:10:00,23.6,23.67,23.58,23.64,31463.0,21.5708,21.6348,21.5525,21.6074,31463.0
2018-03-27 15:20:00,23.63,23.69,23.6,23.62,39353.0,21.5982,21.6531,21.5708,21.5891,39353.0
2018-03-27 15:30:00,23.62,23.67,23.6,23.65,62186.0,21.5891,21.6348,21.5708,21.6165,62186.0
2018-03-27 15:40:00,23.65,23.65,23.55,23.57,149522.0,21.6165,21.6165,21.5251,21.5434,149522.0
2018-03-27 15:50:00,23.56,23.65,23.55,23.6,189669.0,21.5342,21.6165,21.5251,21.5708,189669.0
2018-03-28 09:30:00,23.65,23.74,23.36,23.39,44124.0,21.6165,21.6988,21.3514,21.3789,44124.0
2018-03-28 09:40:00,23.37,23.74,23.31,23.74,45619.0,21.3606,21.6988,21.3057,21.6988,45619.0
2018-03-28 09:50:00,23.73,23.98,23.67,23.98,60048.0,21.6896,21.9181,21.6348,21.9181,60048.0
2018-03-28 10:00:00,24.0,24.36,24.0,24.18,72345.0,21.9364,22.2655,21.9364,22.1009,72345.0
2018-03-28 10:10:00,24.17,24.17,23.9,23.97,58817.0,22.0918,22.0918,21.845,21.909,58817.0
2018-03-28 10:20:00,23.97,24.16,23.97,24.02,38344.0,21.909,22.0827,21.909,21.9547,38344.0
2018-03-28 10:30:00,24.02,24.06,23.86,23.88,34756.0,21.9547,21.9913,21.8085,21.8267,34756.0
2018-03-28 10:40:00,23.87,23.89,23.79,23.82,31711.0,21.8176,21.8359,21.7445,21.7719,31711.0
2018-03-28 10:50:00,23.82,23.91,23.74,23.8,33654.0,21.7719,21.8542,21.6988,21.7536,33654.0
2018-03-28 11:00:00,23.81,23.95,23.78,23.8,66725.0,21.7628,21.8907,21.7353,21.7536,66725.0
2018-03-28 11:10:00,23.81,23.86,23.63,23.8,47355.0,21.7628,21.8085,21.5982,21.7536,47355.0
2018-03-28 11:20:00,23.77,23.83,23.72,23.81,37244.0,21.7262,21.781,21.6805,21.7628,37244.0
2018-03-28 11:30:00,23.78,23.8,23.69,23.69,31390.0,21.7353,21.7536,21.6531,21.6531,31390.0
2018-03-28 11:40:00,23.7,23.82,23.7,23.72,28177.0,21.6622,21.7719,21.6622,21.6805,28177.0
2018-03-28 11:50:00,23.72,23.75,23.64,23.71,28290.0,21.6805,21.7079,21.6074,21.6714,28290.0
2018-03-28 12:00:00,23.72,23.73,23.65,23.72,23120.0,21.6805,21.6896,21.6165,21.6805,23120.0
2018-03-28 12:10:00,23.71,23.84,23.71,23.81,18763.0,21.6714,21.7902,21.6714,21.7628,18763.0
2018-03-28 12:20:00,23.82,23.83,23.7,23.7,39207.0,21.7719,21.781,21.6622,21.6622,39207.0
2018-03-28 12:30:00,23.7,23.76,23.7,23.72,21468.0,21.6622,21.7171,21.6622,21.6805,21468.0
2018-03-28 12:40:00,23.73,23.78,23.7,23.7,15015.0,21.6896,21.7353,21.6622,21.6622,15015.0
2018-03-28 12:50:00,23.7,23.72,23.59,23.59,17331.0,21.6622,21.6805,21.5617,21.5617,17331.0
2018-03-28 13:00:00,23.59,23.68,23.57,23.63,23066.0,21.5617,21.6439,21.5434,21.5982,23066.0
2018-03-28 13:10:00,23.63,23.66,23.59,23.62,16762.0,21.5982,21.6257,21.5617,21.5891,16762.0
2018-03-28 13:20:00,23.63,23.73,23.63,23.69,13131.0,21.5982,21.6896,21.5982,21.6531,13131.0
2018-03-28 13:30:00,23.7,23.77,23.67,23.68,36373.0,21.6622,21.7262,21.6348,21.6439,36373.0
2018-03-28 13:40:00,23.67,23.7,23.61,23.65,27388.0,21.6348,21.6622,21.5799,21.6165,27388.0
2018-03-28 13:50:00,23.65,23.65,23.54,23.54,20682.0,21.6165,21.6165,21.516,21.516,20682.0
2018-03-28 14:00:00,23.54,23.56,23.44,23.48,33755.0,21.516,21.5342,21.4246,21.4611,33755.0
2018-03-28 14:10:00,23.48,23.55,23.45,23.49,28504.0,21.4611,21.5251,21.4337,21.4703,28504.0
2018-03-28 14:20:00,23.5,23.52,23.44,23.45,25286.0,21.4794,21.4977,21.4246,21.4337,25286.0
2018-03-28 14:30:00,23.44,23.64,23.42,23.64,31064.0,21.4246,21.6074,21.4063,21.6074,31064.0
2018-03-28 14:40:00,23.65,23.67,23.5,23.53,29098.0,21.6165,21.6348,21.4794,21.5068,29098.0
2018-03-28 14:50:00,23.52,23.53,23.48,23.49,35736.0,21.4977,21.5068,21.4611,21.4703,35736.0
2018-03-28 15:00:00,23.49,23.52,23.44,23.45,32649.0,21.4703,21.4977,21.4246,21.4337,32649.0
2018-03-28 15:10:00,23.45,23.57,23.45,23.51,33910.0,21.4337,21.5434,21.4337,21.4885,33910.0
2018-03-28 15:20:00,23.52,23.54,23.48,23.51,34629.0,21.4977,21.516,21.4611,21.4885,34629.0
2018-03-28 15:30:00,23.51,23.59,23.49,23.58,55339.0,21.4885,21.5617,21.4703,21.5525,55339.0
2018-03-28 15:40:00,23.58,23.69,23.58,23.66,99053.0,21.5525,21.6531,21.5525,21.6257,99053.0
2018-03-28 15:50:00,23.66,23.7,23.62,23.64,134081.0,21.6257,21.6622,21.5891,21.6074,134081.0
2018-03-29 09:30:00,23.64,23.88,23.64,23.83,24114.0,21.6074,21.8267,21.6074,21.781,24114.0
2018-03-29 09:40:00,23.8,24.0,23.73,23.96,19914.0,21.7536,21.9364,21.6896,21.8999,19914.0
2018-03-29 09:50:00,23.96,24.23,23.86,24.1,80978.0,21.8999,22.1466,21.8085,22.0278,80978.0
2018-03-29 10:00:00,24.11,24.25,24.05,24.11,95210.0,22.037,22.1649,21.9821,22.037,95210.0
2018-03-29 10:10:00,24.1,24.15,23.99,24.03,37802.0,22.0278,22.0735,21.9273,21.9638,37802.0
2018-03-29 10:20:00,24.03,24.08,23.94,23.95,25484.0,21.9638,22.0095,21.8816,21.8907,25484.0
2018-03-29 10:30:00,23.93,24.16,23.9,24.13,29084.0,21.8724,22.0827,21.845,22.0552,29084.0
2018-03-29 10:40:00,24.13,24.15,24.04,24.1,39239.0,22.0552,22.0735,21.973,22.0278,39239.0
2018-03-29 10:50:00,24.08,24.28,24.05,24.28,35253.0,22.0095,22.1923,21.9821,22.1923,35253.0
2018-03-29 11:00:00,24.27,24.32,24.17,24.25,35618.0,22.1832,22.2289,22.0918,22.1649,35618.0
2018-03-29 11:10:00,24.26,24.28,24.07,24.08,26531.0,22.1741,22.1923,22.0004,22.0095,26531.0
2018-03-29 11:20:00,24.07,24.19,24.03,24.15,36504.0,22.0004,22.1101,21.9638,22.0735,36504.0
2018-03-29 11:30:00,24.16,24.16,24.06,24.09,38281.0,22.0827,22.0827,21.9913,22.0187,38281.0
2018-03-29 11:40:00,24.1,24.19,24.09,24.15,27449.0,22.0278,22.1101,22.0187,22.0735,27449.0
2018-03-29 11:50:00,24.17,24.23,24.13,24.17,42912.0,22.0918,22.1466,22.0552,22.0918,42912.0
2018-03-29 12:00:00,24.18,24.24,24.13,24.18,99954.0,22.1009,22.1558,22.0552,22.1009,99954.0
2018-03-29 12:10:00,24.18,24.22,24.13,24.17,16240.0,22.1009,22.1375,22.0552,22.0918,16240.0
2018-03-29 12:20:00,24.18,24.18,24.14,24.15,9714.0,22.1009,22.1009,22.0644,22.0735,9714.0
2018-03-29 12:30:00,24.13,24.17,24.1,24.17,13204.0,22.0552,22.0918,22.0278,22.0918,13204.0
2018-03-29 12:40:00,24.17,24.29,24.17,24.22,43189.0,22.0918,22.2015,22.0918,22.1375,43189.0
2018-03-29 12:50:00,24.22,24.24,24.19,24.21,12302.0,22.1375,22.1558,22.1101,22.1284,12302.0
2018-03-29 13:00:00,24.21,24.22,24.08,24.12,23554.0,22.1284,22.1375,22.0095,22.0461,23554.0
2018-03-29 13:10:00,24.12,24.16,24.12,24.16,11144.0,22.0461,22.0827,22.0461,22.0827,11144.0
2018-03-29 13:20:00,24.15,24.16,24.09,24.16,15368.0,22.0735,22.0827,22.0187,22.0827,15368.0
2018-03-29 13:30:00,24.16,24.24,24.14,24.21,11605.0,22.0827,22.1558,22.0644,22.1284,11605.0
2018-03-29 13:40:00,24.2,24.28,24.18,24.2,17840.0,22.1192,22.1923,22.1009,22.1192,17840.0
2018-03-29 13:50:00,24.2,24.26,24.19,24.21,17940.0,22.1192,22.1741,22.1101,22.1284,17940.0
2018-03-29 14:00:00,24.21,24.26,24.21,24.25,25487.0,22.1284,22.1741,22.1284,22.1649,25487.0
2018-03-29 14:10:00,24.26,24.32,24.24,24.25,34345.0,22.1741,22.2289,22.1558,22.1649,34345.0
2018-03-29 14:20:00,24.25,24.25,24.18,24.19,29135.0,22.1649,22.1649,22.1009,22.1101,29135.0
2018-03-29 14:30:00,24.19,24.25,24.18,24.22,25486.0,22.1101,22.1649,22.1009,22.1375,25486.0
2018-03-29 14:40:00,24.22,24.23,24.19,24.21,32237.0,22.1375,22.1466,22.1101,22.1284,32237.0
2018-03-29 14:50:00,24.21,24.22,24.07,24.1,34216.0,22.1284,22.1375,22.0004,22.0278,34216.0
2018-03-29 15:00:00,24.09,24.16,24.09,24.16,40014.0,22.0187,22.0827,22.0187,22.0827,40014.0
2018-03-29 15:10:00,24.15,24.18,24.15,24.17,37358.0,22.0735,22.1009,22.0735,22.0918,37358.0
2018-03-29 15:20:00,24.16,24.2,24.14,24.18,37371.0,22.0827,22.1192,22.0644,22.1009,37371.0
2018-03-29 15:30:00,24.17,24.18,24.14,24.18,56310.0,22.0918,22.1009,22.0644,22.1009,56310.0
2018-03-29 15:40:00,24.19,24.3,24.18,24.29,91902.0,22.1101,22.2106,22.1009,22.2015,91902.0
2018-03-29 15:50:00,24.3,24.32,24.21,24.21,250313.0,22.2106,22.2289,22.1284,22.1284,250313.0
2018-04-02 09:30:00,24.12,24.2,23.94,24.04,63486.0,22.0461,22.1192,21.8816,21.973,63486.0
2018-04-02 09:40:00,24.04,24.2,24.02,24.16,39609.0,21.973,22.1192,21.9547,22.0827,39609.0
2018-04-02 09:50:00,24.16,24.3,24.13,24.28,31314.0,22.0827,22.2106,22.0552,22.1923,31314.0
2018-04-02 10:00:00,24.28,24.32,24.19,24.2,45852.0,22.1923,22.2289,22.1101,22.1192,45852.0
2018-04-02 10:10:00,24.19,24.19,23.97,23.98,34363.0,22.1101,22.1101,21.909,21.9181,34363.0
2018-04-02 10:20:00,23.99,24.17,23.99,24.07,26172.0,21.9273,22.0918,21.9273,22.0004,26172.0
2018-04-02 10:30:00,24.07,24.13,24.03,24.13,31148.0,22.0004,22.0552,21.9638,22.0552,31148.0
2018-04-02 10:40:00,24.13,24.31,24.09,24.27,65713.0,22.0552,22.2198,22.0187,22.1832,65713.0
2018-04-02 10:50:00,24.27,24.31,24.2,24.22,30104.0,22.1832,22.2198,22.1192,22.1375,30104.0
2018-04-02 11:00:00,24.23,24.28,24.09,24.09,27512.0,22.1466,22.1923,22.0187,22.0187,27512.0
2018-04-02 11:10:00,24.08,24.09,23.86,23.93,88846.0,22.0095,22.0187,21.8085,21.8724,88846.0
2018-04-02 11:20:00,23.93,23.99,23.86,23.88,36541.0,21.8724,21.9273,21.8085,21.8267,36541.0
2018-04-02 11:30:00,23.87,23.92,23.81,23.89,54381.0,21.8176,21.8633,21.7628,21.8359,54381.0
2018-04-02 11:40:00,23.89,23.89,23.75,23.8,60146.0,21.8359,21.8359,21.7079,21.7536,60146.0
2018-04-02 11:50:00,23.79,23.79,23.65,23.7,41427.0,21.7445,21.7445,21.6165,21.6622,41427.0
2018-04-02 12:00:00,23.71,23.73,23.55,23.56,56594.0,21.6714,21.6896,21.5251,21.5342,56594.0
2018-04-02 12:10:00,23.56,23.63,23.54,23.61,54166.0,21.5342,21.5982,21.516,21.5799,54166.0
2018-04-02 12:20:00,23.6,23.63,23.59,23.63,26817.0,21.5708,21.5982,21.5617,21.5982,26817.0
2018-04-02 12:30:00,23.63,23.63,23.6,23.6,26835.0,21.5982,21.5982,21.5708,21.5708,26835.0
2018-04-02 12:40:00,23.61,23.73,23.6,23.67,42862.0,21.5799,21.6896,21.5708,21.6348,42862.0
2018-04-02 12:50:00,23.66,23.71,23.63,23.71,16549.0,21.6257,21.6714,21.5982,21.6714,16549.0
2018-04-02 13:00:00,23.71,23.73,23.67,23.71,16195.0,21.6714,21.6896,21.6348,21.6714,16195.0
2018-04-02 13:10:00,23.71,23.81,23.7,23.75,29629.0,21.6714,21.7628,21.6622,21.7079,29629.0
2018-04-02 13:20:00,23.74,23.75,23.65,23.66,14902.0,21.6988,21.7079,21.6165,21.6257,14902.0
2018-04-02 13:30:00,23.67,23.72,23.67,23.69,17378.0,21.6348,21.6805,21.6348,21.6531,17378.0
2018-04-02 13:40:00,23.69,23.69,23.48,23.48,40899.0,21.6531,21.6531,21.4611,21.4611,40899.0
2018-04-02 13:50:00,23.48,23.49,23.32,23.32,34774.0,21.4611,21.4703,21.3149,21.3149,34774.0
2018-04-02 14:00:00,23.32,23.37,23.27,23.34,36260.0,21.3149,21.3606,21.2692,21.3332,36260.0
2018-04-02 14:10:00,23.33,23.38,23.31,23.37,33174.0,21.324,21.3697,21.3057,21.3606,33174.0
2018-04-02 14:20:00,23.36,23.4,23.27,23.32,37748.0,21.3514,21.388,21.2692,21.3149,37748.0
2018-04-02 14:30:00,23.32,23.45,23.31,23.42,23894.0,21.3149,21.4337,21.3057,21.4063,23894.0
2018-04-02 14:40:00,23.41,23.5,23.34,23.5,18831.0,21.3971,21.4794,21.3332,21.4794,18831.0
2018-04-02 14:50:00,23.5,23.6,23.5,23.59,43862.0,21.4794,21.5708,21.4794,21.5617,43862.0
2018-04-02 15:00:00,23.6,23.68,23.6,23.64,32286.0,21.5708,21.6439,21.5708,21.6074,32286.0
2018-04-02 15:10:00,23.64,23.65,23.52,23.65,122534.0,21.6074,21.6165,21.4977,21.6165,122534.0
2018-04-02 15:20:00,23.65,23.66,23.52,23.53,43451.0,21.6165,21.6257,21.4977,21.5068,43451.0
2018-04-02 15:30:00,23.53,23.56,23.47,23.49,65462.0,21.5068,21.5342,21.452,21.4703,65462.0
2018-04-02 15:40:00,23.5,23.75,23.48,23.74,89985.0,21.4794,21.7079,21.4611,21.6988,89985.0
2018-04-02 15:50:00,23.74,23.84,23.7,23.79,274093.0,21.6988,21.7902,21.6622,21.7445,274093.0
2018-04-03 09:30:00,23.93,24.48,23.89,24.4,91298.0,21.8724,22.3751,21.8359,22.302,91298.0
2018-04-03 09:40:00,24.42,24.57,24.34,24.53,208135.0,22.3203,22.4574,22.2472,22.4208,208135.0
2018-04-03 09:50:00,24.55,24.63,24.45,24.57,87318.0,22.4391,22.5122,22.3477,22.4574,87318.0
2018-04-03 10:00:00,24.56,24.71,24.53,24.68,72057.0,22.4483,22.5854,22.4208,22.5579,72057.0
2018-04-03 10:10:00,24.67,24.72,24.39,24.44,69172.0,22.5488,22.5945,22.2929,22.3386,69172.0
2018-04-03 10:20:00,24.43,24.59,24.38,24.46,65467.0,22.3294,22.4757,22.2837,22.3569,65467.0
2018-04-03 10:30:00,24.46,24.77,24.46,24.7,81718.0,22.3569,22.6402,22.3569,22.5762,81718.0
2018-04-03 10:40:00,24.7,24.8,24.53,24.55,105600.0,22.5762,22.6676,22.4208,22.4391,105600.0
2018-04-03 10:50:00,24.55,24.65,24.51,24.59,172545.0,22.4391,22.5305,22.4026,22.4757,172545.0
2018-04-03 11:00:00,24.59,24.65,24.43,24.45,169611.0,22.4757,22.5305,22.3294,22.3477,169611.0
2018-04-03 11:10:00,24.44,24.47,24.31,24.35,59591.0,22.3386,22.366,22.2198,22.2563,59591.0
2018-04-03 11:20:00,24.35,24.51,24.31,24.5,31876.0,22.2563,22.4026,22.2198,22.3934,31876.0
2018-04-03 11:30:00,24.49,24.52,24.4,24.45,33220.0,22.3843,22.4117,22.302,22.3477,33220.0
2018-04-03 11:40:00,24.45,24.59,24.42,24.58,37453.0,22.3477,22.4757,22.3203,22.4665,37453.0
2018-04-03 11:50:00,24.57,24.7,24.54,24.64,41345.0,22.4574,22.5762,22.43,22.5214,41345.0
2018-04-03 12:00:00,24.64,24.72,24.58,24.7,36350.0,22.5214,22.5945,22.4665,22.5762,36350.0
2018-04-03 12:10:00,24.7,24.75,24.68,24.69,51170.0,22.5762,22.6219,22.5579,22.5671,51170.0
2018-04-03 12:20:00,24.7,24.72,24.6,24.61,34947.0,22.5762,22.5945,22.4848,22.494,34947.0
2018-04-03 12:30:00,24.62,24.64,24.59,24.61,33986.0,22.5031,22.5214,22.4757,22.494,33986.0
2018-04-03 12:40:00,24.61,24.68,24.61,24.62,30306.0,22.494,22.5579,22.494,22.5031,30306.0
2018-04-03 12:50:00,24.63,24.74,24.6,24.72,45877.0,22.5122,22.6128,22.4848,22.5945,45877.0
2018-04-03 13:00:00,24.71,24.8,24.7,24.76,43728.0,22.5854,22.6676,22.5762,22.6311,43728.0
2018-04-03 13:10:00,24.77,24.81,24.73,24.73,38455.0,22.6402,22.6768,22.6036,22.6036,38455.0
2018-04-03 13:20:00,24.75,24.84,24.74,24.82,36548.0,22.6219,22.7042,22.6128,22.6859,36548.0
2018-04-03 13:30:00,24.83,24.84,24.76,24.77,36434.0,22.6951,22.7042,22.6311,22.6402,36434.0
2018-04-03 13:40:00,24.78,24.81,24.67,24.69,31714.0,22.6493,22.6768,22.5488,22.5671,31714.0
2018-04-03 13:50:00,24.69,24.8,24.69,24.79,42952.0,22.5671,22.6676,22.5671,22.6585,42952.0
2018-04-03 14:00:00,24.79,24.8,24.73,24.79,84255.0,22.6585,22.6676,22.6036,22.6585,84255.0
2018-04-03 14:10:00,24.79,24.87,24.74,24.77,50731.0,22.6585,22.7316,22.6128,22.6402,50731.0
2018-04-03 14:20:00,24.78,24.86,24.77,24.85,24842.0,22.6493,22.7225,22.6402,22.7133,24842.0
2018-04-03 14:30:00,24.85,24.87,24.78,24.84,41841.0,22.7133,22.7316,22.6493,22.7042,41841.0
2018-04-03 14:40:00,24.84,24.96,24.81,24.95,52152.0,22.7042,22.8139,22.6768,22.8047,52152.0
2018-04-03 14:50:00,24.94,24.95,24.82,24.84,58797.0,22.7956,22.8047,22.6859,22.7042,58797.0
2018-04-03 15:00:00,24.83,24.9,24.82,24.86,187461.0,22.6951,22.759,22.6859,22.7225,187461.0
2018-04-03 15:10:00,24.85,24.9,24.66,24.75,404162.0,22.7133,22.759,22.5397,22.6219,404162.0
2018-04-03 15:20:00,24.75,24.83,24.7,24.74,156360.0,22.6219,22.6951,22.5762,22.6128,156360.0
2018-04-03 15:30:00,24.74,24.81,24.62,24.79,160127.0,22.6128,22.6768,22.5031,22.6585,160127.0
2018-04-03 15:40:00,24.8,24.86,24.75,24.81,188710.0,22.6676,22.7225,22.6219,22.6768,188710.0
2018-04-03 15:50:00,24.81,24.87,24.8,24.87,289974.0,22.6768,22.7316,22.6676,22.7316,289974.0
2018-04-04 09:30:00,24.58,25.17,24.56,25.17,254996.0,22.4665,23.0058,22.4483,23.0058,254996.0
2018-04-04 09:40:00,25.18,25.2,24.88,24.88,62546.0,23.015,23.0332,22.7408,22.7408,62546.0
2018-04-04 09:50:00,24.87,25.16,24.85,25.1,74466.0,22.7316,22.9967,22.7133,22.9418,74466.0
2018-04-04 10:00:00,25.1,25.15,24.98,25.03,71511.0,22.9418,22.9875,22.8322,22.8779,71511.0
2018-04-04 10:10:00,25.02,25.23,25.0,25.18,65910.0,22.8687,23.0607,22.8504,23.015,65910.0
2018-04-04 10:20:00,25.17,25.23,25.12,25.12,66249.0,23.0058,23.0607,22.9601,22.9601,66249.0
2018-04-04 10:30:00,25.13,25.26,25.1,25.2,64702.0,22.9693,23.0881,22.9418,23.0332,64702.0
2018-04-04 10:40:00,25.21,25.36,25.15,25.34,90363.0,23.0424,23.1795,22.9875,23.1612,90363.0
2018-04-04 10:50:00,25.34,25.39,25.25,25.33,121229.0,23.1612,23.2069,23.0789,23.1521,121229.0
2018-04-04 11:00:00,25.33,25.64,25.3,25.62,152800.0,23.1521,23.4354,23.1246,23.4171,152800.0
2018-04-04 11:10:00,25.63,25.77,25.55,25.7,155291.0,23.4263,23.5542,23.3531,23.4902,155291.0
2018-04-04 11:20:00,25.69,25.78,25.55,25.62,99001.0,23.4811,23.5634,23.3531,23.4171,99001.0
2018-04-04 11:30:00,25.62,25.69,25.36,25.39,89224.0,23.4171,23.4811,23.1795,23.2069,89224.0
2018-04-04 11:40:00,25.4,25.59,25.4,25.57,46224.0,23.216,23.3897,23.216,23.3714,46224.0
2018-04-04 11:50:00,25.56,25.76,25.56,25.7,83070.0,23.3623,23.5451,23.3623,23.4902,83070.0
2018-04-04 12:00:00,25.7,25.72,25.55,25.66,70263.0,23.4902,23.5085,23.3531,23.4537,70263.0
2018-04-04 12:10:00,25.65,25.73,25.6,25.65,49712.0,23.4445,23.5177,23.3988,23.4445,49712.0
2018-04-04 12:20:00,25.65,25.8,25.62,25.75,50199.0,23.4445,23.5816,23.4171,23.5359,50199.0
2018-04-04 12:30:00,25.75,25.8,25.66,25.75,55205.0,23.5359,23.5816,23.4537,23.5359,55205.0
2018-04-04 12:40:00,25.76,25.8,25.74,25.78,28324.0,23.5451,23.5816,23.5268,23.5634,28324.0
2018-04-04 12:50:00,25.78,25.84,25.76,25.83,44375.0,23.5634,23.6182,23.5451,23.6091,44375.0
2018-04-04 13:00:00,25.82,25.86,25.78,25.82,25083.0,23.5999,23.6365,23.5634,23.5999,25083.0
2018-04-04 13:10:00,25.83,25.9,25.78,25.8,40214.0,23.6091,23.673,23.5634,23.5816,40214.0
2018-04-04 13:20:00,25.8,25.84,25.78,25.81,33879.0,23.5816,23.6182,23.5634,23.5908,33879.0
2018-04-04 13:30:00,25.81,25.85,25.79,25.79,22326.0,23.5908,23.6273,23.5725,23.5725,22326.0
2018-04-04 13:40:00,25.8,25.94,25.79,25.86,78645.0,23.5816,23.7096,23.5725,23.6365,78645.0
2018-04-04 13:50:00,25.86,25.96,25.83,25.96,29879.0,23.6365,23.7279,23.6091,23.7279,29879.0
2018-04-04 14:00:00,25.97,25.99,25.92,25.93,38317.0,23.737,23.7553,23.6913,23.7005,38317.0
2018-04-04 14:10:00,25.93,26.19,25.92,26.17,132182.0,23.7005,23.9381,23.6913,23.9198,132182.0
2018-04-04 14:20:00,26.18,26.2,26.12,26.18,87674.0,23.929,23.9473,23.8741,23.929,87674.0
2018-04-04 14:30:00,26.18,26.25,26.17,26.19,73721.0,23.929,23.993,23.9198,23.9381,73721.0
2018-04-04 14:40:00,26.18,26.26,26.16,26.18,56545.0,23.929,24.0021,23.9107,23.929,56545.0
2018-04-04 14:50:00,26.17,26.24,26.14,26.24,57541.0,23.9198,23.9838,23.8924,23.9838,57541.0
2018-04-04 15:00:00,26.24,26.26,26.17,26.19,64699.0,23.9838,24.0021,23.9198,23.9381,64699.0
2018-04-04 15:10:00,26.2,26.23,26.17,26.17,44416.0,23.9473,23.9747,23.9198,23.9198,44416.0
2018-04-04 15:20:00,26.18,26.32,26.17,26.28,82663.0,23.929,24.0569,23.9198,24.0204,82663.0
2018-04-04 15:30:00,26.28,26.32,26.22,26.31,103008.0,24.0204,24.0569,23.9655,24.0478,103008.0
2018-04-04 15:40:00,26.31,26.31,26.25,26.27,144982.0,24.0478,24.0478,23.993,24.0112,144982.0
2018-04-04 15:50:00,26.28,26.35,26.27,26.3,375492.0,24.0204,24.0844,24.0112,24.0387,375492.0
2018-04-05 09:30:00,26.42,26.58,26.12,26.53,156512.0,24.1483,24.2946,23.8741,24.2489,156512.0
2018-04-05 09:40:00,26.54,26.58,26.18,26.29,178253.0,24.258,24.2946,23.929,24.0295,178253.0
2018-04-05 09:50:00,26.29,26.43,26.25,26.41,114126.0,24.0295,24.1575,23.993,24.1392,114126.0
2018-04-05 10:00:00,26.41,26.55,26.32,26.47,82090.0,24.1392,24.2672,24.0569,24.194,82090.0
2018-04-05 10:10:00,26.47,26.62,26.45,26.48,87841.0,24.194,24.3311,24.1758,24.2032,87841.0
2018-04-05 10:20:00,26.48,26.55,26.42,26.53,74500.0,24.2032,24.2672,24.1483,24.2489,74500.0
2018-04-05 10:30:00,26.53,26.6,26.47,26.49,70151.0,24.2489,24.3129,24.194,24.2123,70151.0
2018-04-05 10:40:00,26.49,26.5,26.31,26.45,72595.0,24.2123,24.2215,24.0478,24.1758,72595.0
2018-04-05 10:50:00,26.45,26.46,26.34,26.35,59705.0,24.1758,24.1849,24.0752,24.0844,59705.0
2018-04-05 11:00:00,26.33,26.44,26.25,26.35,84556.0,24.0661,24.1666,23.993,24.0844,84556.0
2018-04-05 11:10:00,26.35,26.35,26.09,26.17,125539.0,24.0844,24.0844,23.8467,23.9198,125539.0
2018-04-05 11:20:00,26.16,26.19,26.01,26.13,90092.0,23.9107,23.9381,23.7736,23.8833,90092.0
2018-04-05 11:30:00,26.13,26.36,26.12,26.23,87893.0,23.8833,24.0935,23.8741,23.9747,87893.0
2018-04-05 11:40:00,26.22,26.27,26.15,26.17,42046.0,23.9655,24.0112,23.9016,23.9198,42046.0
2018-04-05 11:50:00,26.16,26.31,26.13,26.2,45650.0,23.9107,24.0478,23.8833,23.9473,45650.0
2018-04-05 12:00:00,26.19,26.31,26.19,26.3,37938.0,23.9381,24.0478,23.9381,24.0387,37938.0
2018-04-05 12:10:00,26.31,26.4,26.26,26.4,44646.0,24.0478,24.1301,24.0021,24.1301,44646.0
2018-04-05 12:20:00,26.4,26.55,26.4,26.54,46484.0,24.1301,24.2672,24.1301,24.258,46484.0
2018-04-05 12:30:00,26.55,26.57,26.39,26.48,76825.0,24.2672,24.2854,24.1209,24.2032,76825.0
2018-04-05 12:40:00,26.48,26.51,26.42,26.46,56259.0,24.2032,24.2306,24.1483,24.1849,56259.0
2018-04-05 12:50:00,26.46,26.48,26.3,26.3,57313.0,24.1849,24.2032,24.0387,24.0387,57313.0
2018-04-05 13:00:00,26.29,26.42,26.28,26.41,26666.0,24.0295,24.1483,24.0204,24.1392,26666.0
2018-04-05 13:10:00,26.42,26.5,26.4,26.47,39900.0,24.1483,24.2215,24.1301,24.194,39900.0
2018-04-05 13:20:00,26.47,26.5,26.42,26.46,31968.0,24.194,24.2215,24.1483,24.1849,31968.0
2018-04-05 13:30:00,26.46,26.47,26.33,26.35,39688.0,24.1849,24.194,24.0661,24.0844,39688.0
2018-04-05 13:40:00,26.35,26.36,26.27,26.32,50438.0,24.0844,24.0935,24.0112,24.0569,50438.0
2018-04-05 13:50:00,26.32,26.44,26.29,26.35,35781.0,24.0569,24.1666,24.0295,24.0844,35781.0
2018-04-05 14:00:00,26.35,26.4,26.32,26.38,39754.0,24.0844,24.1301,24.0569,24.1118,39754.0
2018-04-05 14:10:00,26.38,26.5,26.36,26.49,83980.0,24.1118,24.2215,24.0935,24.2123,83980.0
2018-04-05 14:20:00,26.49,26.5,26.41,26.46,55750.0,24.2123,24.2215,24.1392,24.1849,55750.0
2018-04-05 14:30:00,26.46,26.5,26.44,26.47,33608.0,24.1849,24.2215,24.1666,24.194,33608.0
2018-04-05 14:40:00,26.48,26.67,26.46,26.66,124252.0,24.2032,24.3768,24.1849,24.3677,124252.0
2018-04-05 14:50:00,26.66,26.73,26.6,26.68,72247.0,24.3677,24.4317,24.3129,24.386,72247.0
2018-04-05 15:00:00,26.69,26.78,26.68,26.76,105059.0,24.3951,24.4774,24.386,24.4591,105059.0
2018-04-05 15:10:00,26.76,26.81,26.67,26.68,95808.0,24.4591,24.5048,24.3768,24.386,95808.0
2018-04-05 15:20:00,26.68,26.71,26.63,26.65,70494.0,24.386,24.4134,24.3403,24.3586,70494.0
2018-04-05 15:30:00,26.66,26.67,26.6,26.61,91016.0,24.3677,24.3768,24.3129,24.322,91016.0
2018-04-05 15:40:00,26.61,26.74,26.6,26.73,113755.0,24.322,24.4408,24.3129,24.4317,113755.0
2018-04-05 15:50:00,26.73,26.77,26.69,26.69,223985.0,24.4317,24.4682,24.3951,24.3951,223985.0
2018-04-06 09:30:00,26.45,27.19,26.29,27.13,156780.0,24.1758,24.8521,24.0295,24.7973,156780.0
2018-04-06 09:40:00,27.14,27.35,26.97,27.1,157364.0,24.8064,24.9984,24.651,24.7699,157364.0
2018-04-06 09:50:00,27.12,27.35,27.1,27.2,136824.0,24.7881,24.9984,24.7699,24.8613,136824.0
2018-04-06 10:00:00,27.21,27.41,27.18,27.41,144444.0,24.8704,25.0532,24.843,25.0532,144444.0
2018-04-06 10:10:00,27.42,27.5,27.3,27.35,163538.0,25.0624,25.1355,24.9527,24.9984,163538.0
2018-04-06 10:20:00,27.36,27.39,27.15,27.16,115231.0,25.0075,25.0349,24.8156,24.8247,115231.0
2018-04-06 10:30:00,27.15,27.42,27.15,27.38,63567.0,24.8156,25.0624,24.8156,25.0258,63567.0
2018-04-06 10:40:00,27.39,27.44,27.22,27.28,83451.0,25.0349,25.0806,24.8796,24.9344,83451.0
2018-04-06 10:50:00,27.28,27.35,27.15,27.3,91837.0,24.9344,24.9984,24.8156,24.9527,91837.0
2018-04-06 11:00:00,27.29,27.32,27.16,27.28,108051.0,24.9435,24.971,24.8247,24.9344,108051.0
2018-04-06 11:10:00,27.28,27.37,27.21,27.24,73463.0,24.9344,25.0167,24.8704,24.8978,73463.0
2018-04-06 11:20:00,27.25,27.27,27.11,27.18,93294.0,24.907,24.9253,24.779,24.843,93294.0
2018-04-06 11:30:00,27.2,27.32,27.15,27.31,66339.0,24.8613,24.971,24.8156,24.9618,66339.0
2018-04-06 11:40:00,27.3,27.39,27.3,27.34,80446.0,24.9527,25.0349,24.9527,24.9892,80446.0
2018-04-06 11:50:00,27.34,27.47,27.26,27.45,79417.0,24.9892,25.1081,24.9161,25.0898,79417.0
2018-04-06 12:00:00,27.44,27.53,27.42,27.52,109085.0,25.0806,25.1629,25.0624,25.1538,109085.0
2018-04-06 12:10:00,27.51,27.51,27.25,27.25,84033.0,25.1446,25.1446,24.907,24.907,84033.0
2018-04-06 12:20:00,27.26,27.36,27.17,27.27,93539.0,24.9161,25.0075,24.8339,24.9253,93539.0
2018-04-06 12:30:00,27.26,27.34,27.24,27.3,46391.0,24.9161,24.9892,24.8978,24.9527,46391.0
2018-04-06 12:40:00,27.3,27.33,27.18,27.21,65346.0,24.9527,24.9801,24.843,24.8704,65346.0
2018-04-06 12:50:00,27.22,27.22,27.11,27.13,71067.0,24.8796,24.8796,24.779,24.7973,71067.0
2018-04-06 13:00:00,27.14,27.21,27.12,27.2,101797.0,24.8064,24.8704,24.7881,24.8613,101797.0
2018-04-06 13:10:00,27.2,27.26,27.14,27.19,62711.0,24.8613,24.9161,24.8064,24.8521,62711.0
2018-04-06 13:20:00,27.18,27.29,27.17,27.29,53921.0,24.843,24.9435,24.8339,24.9435,53921.0
2018-04-06 13:30:00,27.29,27.31,27.22,27.22,26282.0,24.9435,24.9618,24.8796,24.8796,26282.0
2018-04-06 13:40:00,27.21,27.27,27.17,27.19,38211.0,24.8704,24.9253,24.8339,24.8521,38211.0
2018-04-06 13:50:00,27.19,27.21,27.13,27.14,52401.0,24.8521,24.8704,24.7973,24.8064,52401.0
2018-04-06 14:00:00,27.14,27.15,27.05,27.08,82376.0,24.8064,24.8156,24.7242,24.7516,82376.0
2018-04-06 14:10:00,27.08,27.14,27.08,27.11,89001.0,24.7516,24.8064,24.7516,24.779,89001.0
2018-04-06 14:20:00,27.11,27.19,27.11,27.17,80364.0,24.779,24.8521,24.779,24.8339,80364.0
2018-04-06 14:30:00,27.16,27.21,27.06,27.06,80049.0,24.8247,24.8704,24.7333,24.7333,80049.0
2018-04-06 14:40:00,27.06,27.12,27.02,27.03,97699.0,24.7333,24.7881,24.6967,24.7059,97699.0
2018-04-06 14:50:00,27.02,27.14,27.0,27.14,132757.0,24.6967,24.8064,24.6785,24.8064,132757.0
2018-04-06 15:00:00,27.13,27.24,27.13,27.23,138220.0,24.7973,24.8978,24.7973,24.8887,138220.0
2018-04-06 15:10:00,27.24,27.4,27.23,27.28,115172.0,24.8978,25.0441,24.8887,24.9344,115172.0
2018-04-06 15:20:00,27.27,27.3,27.18,27.24,102168.0,24.9253,24.9527,24.843,24.8978,102168.0
2018-04-06 15:30:00,27.24,27.42,27.22,27.42,124570.0,24.8978,25.0624,24.8796,25.0624,124570.0
2018-04-06 15:40:00,27.42,27.49,27.37,27.43,210499.0,25.0624,25.1263,25.0167,25.0715,210499.0
2018-04-06 15:50:00,27.43,27.54,27.36,27.37,346006.0,25.0715,25.172,25.0075,25.0167,346006.0
2018-04-09 09:30:00,27.34,27.7,27.33,27.37,149607.0,24.9892,25.3183,24.9801,25.0167,149607.0
2018-04-09 09:40:00,27.34,27.52,27.17,27.19,98092.0,24.9892,25.1538,24.8339,24.8521,98092.0
2018-04-09 09:50:00,27.22,27.43,27.18,27.31,57475.0,24.8796,25.0715,24.843,24.9618,57475.0
2018-04-09 10:00:00,27.32,27.46,27.28,27.28,117321.0,24.971,25.0989,24.9344,24.9344,117321.0
2018-04-09 10:10:00,27.28,27.41,27.25,27.28,74877.0,24.9344,25.0532,24.907,24.9344,74877.0
2018-04-09 10:20:00,27.28,27.36,27.24,27.31,143082.0,24.9344,25.0075,24.8978,24.9618,143082.0
2018-04-09 10:30:00,27.3,27.47,27.17,27.42,59128.0,24.9527,25.1081,24.8339,25.0624,59128.0
2018-04-09 10:40:00,27.43,27.5,27.34,27.37,57009.0,25.0715,25.1355,24.9892,25.0167,57009.0
2018-04-09 10:50:00,27.37,27.46,27.28,27.45,51382.0,25.0167,25.0989,24.9344,25.0898,51382.0
2018-04-09 11:00:00,27.46,27.51,27.37,27.5,63127.0,25.0989,25.1446,25.0167,25.1355,63127.0
2018-04-09 11:10:00,27.5,27.61,27.47,27.58,58179.0,25.1355,25.236,25.1081,25.2086,58179.0
2018-04-09 11:20:00,27.57,27.61,27.48,27.5,50070.0,25.1995,25.236,25.1172,25.1355,50070.0
2018-04-09 11:30:00,27.5,27.57,27.45,27.52,46953.0,25.1355,25.1995,25.0898,25.1538,46953.0
2018-04-09 11:40:00,27.51,27.64,27.51,27.57,47595.0,25.1446,25.2634,25.1446,25.1995,47595.0
2018-04-09 11:50:00,27.57,27.61,27.5,27.58,35159.0,25.1995,25.236,25.1355,25.2086,35159.0
2018-04-09 12:00:00,27.57,27.6,27.52,27.58,45365.0,25.1995,25.2269,25.1538,25.2086,45365.0
2018-04-09 12:10:00,27.57,27.59,27.51,27.55,25768.0,25.1995,25.2177,25.1446,25.1812,25768.0
2018-04-09 12:20:00,27.56,27.59,27.49,27.56,31735.0,25.1903,25.2177,25.1263,25.1903,31735.0
2018-04-09 12:30:00,27.57,27.6,27.48,27.52,30427.0,25.1995,25.2269,25.1172,25.1538,30427.0
2018-04-09 12:40:00,27.52,27.6,27.52,27.58,26531.0,25.1538,25.2269,25.1538,25.2086,26531.0
2018-04-09 12:50:00,27.58,27.7,27.58,27.67,42931.0,25.2086,25.3183,25.2086,25.2909,42931.0
2018-04-09 13:00:00,27.69,27.71,27.64,27.71,32602.0,25.3091,25.3274,25.2634,25.3274,32602.0
2018-04-09 13:10:00,27.72,27.8,27.69,27.77,35100.0,25.3366,25.4097,25.3091,25.3823,35100.0
2018-04-09 13:20:00,27.77,27.84,27.71,27.83,37918.0,25.3823,25.4462,25.3274,25.4371,37918.0
2018-04-09 13:30:00,27.82,27.86,27.76,27.82,32381.0,25.428,25.4645,25.3731,25.428,32381.0
2018-04-09 13:40:00,27.82,27.86,27.81,27.82,37423.0,25.428,25.4645,25.4188,25.428,37423.0
2018-04-09 13:50:00,27.82,27.85,27.74,27.79,30666.0,25.428,25.4554,25.3548,25.4005,30666.0
2018-04-09 14:00:00,27.78,27.85,27.77,27.78,27781.0,25.3914,25.4554,25.3823,25.3914,27781.0
2018-04-09 14:10:00,27.78,27.78,27.71,27.77,40296.0,25.3914,25.3914,25.3274,25.3823,40296.0
2018-04-09 14:20:00,27.77,27.79,27.67,27.79,38789.0,25.3823,25.4005,25.2909,25.4005,38789.0
2018-04-09 14:30:00,27.79,27.82,27.74,27.76,24901.0,25.4005,25.428,25.3548,25.3731,24901.0
2018-04-09 14:40:00,27.75,27.79,27.7,27.79,34320.0,25.364,25.4005,25.3183,25.4005,34320.0
2018-04-09 14:50:00,27.79,27.81,27.77,27.8,25980.0,25.4005,25.4188,25.3823,25.4097,25980.0
2018-04-09 15:00:00,27.8,27.81,27.76,27.78,36574.0,25.4097,25.4188,25.3731,25.3914,36574.0
2018-04-09 15:10:00,27.78,27.83,27.7,27.71,43748.0,25.3914,25.4371,25.3183,25.3274,43748.0
2018-04-09 15:20:00,27.7,27.73,27.63,27.68,50711.0,25.3183,25.3457,25.2543,25.3,50711.0
2018-04-09 15:30:00,27.67,27.71,27.6,27.61,77832.0,25.2909,25.3274,25.2269,25.236,77832.0
2018-04-09 15:40:00,27.6,27.66,27.55,27.61,75280.0,25.2269,25.2817,25.1812,25.236,75280.0
2018-04-09 15:50:00,27.62,27.63,27.35,27.35,413182.0,25.2452,25.2543,24.9984,24.9984,413182.0
2018-04-10 09:30:00,27.51,28.01,27.51,28.0,183896.0,25.1446,25.6016,25.1446,25.5925,183896.0
2018-04-10 09:40:00,28.0,28.2,27.91,28.06,157061.0,25.5925,25.7753,25.5102,25.6473,157061.0
2018-04-10 09:50:00,28.07,28.17,27.92,27.92,121534.0,25.6565,25.7479,25.5194,25.5194,121534.0
2018-04-10 10:00:00,27.94,27.98,27.76,27.77,125961.0,25.5376,25.5742,25.3731,25.3823,125961.0
2018-04-10 10:10:00,27.78,27.91,27.77,27.85,39940.0,25.3914,25.5102,25.3823,25.4554,39940.0
2018-04-10 10:20:00,27.86,27.86,27.65,27.69,85099.0,25.4645,25.4645,25.2726,25.3091,85099.0
2018-04-10 10:30:00,27.69,27.81,27.64,27.68,29798.0,25.3091,25.4188,25.2634,25.3,29798.0
2018-04-10 10:40:00,27.7,27.84,27.7,27.77,42270.0,25.3183,25.4462,25.3183,25.3823,42270.0
2018-04-10 10:50:00,27.77,27.93,27.76,27.81,44920.0,25.3823,25.5285,25.3731,25.4188,44920.0
2018-04-10 11:00:00,27.82,27.9,27.82,27.87,25972.0,25.428,25.5011,25.428,25.4737,25972.0
2018-04-10 11:10:00,27.87,27.87,27.72,27.73,30888.0,25.4737,25.4737,25.3366,25.3457,30888.0
2018-04-10 11:20:00,27.74,27.86,27.74,27.82,54080.0,25.3548,25.4645,25.3548,25.428,54080.0
2018-04-10 11:30:00,27.82,27.89,27.8,27.83,30867.0,25.428,25.4919,25.4097,25.4371,30867.0
2018-04-10 11:40:00,27.84,27.99,27.81,27.89,40550.0,25.4462,25.5833,25.4188,25.4919,40550.0
2018-04-10 11:50:00,27.9,28.02,27.88,27.98,36524.0,25.5011,25.6108,25.4828,25.5742,36524.0
2018-04-10 12:00:00,28.0,28.07,27.98,28.02,31024.0,25.5925,25.6565,25.5742,25.6108,31024.0
2018-04-10 12:10:00,28.03,28.08,28.0,28.05,22653.0,25.6199,25.6656,25.5925,25.6382,22653.0
2018-04-10 12:20:00,28.04,28.04,27.94,28.01,29276.0,25.629,25.629,25.5376,25.6016,29276.0
2018-04-10 12:30:00,28.03,28.08,27.99,28.05,20927.0,25.6199,25.6656,25.5833,25.6382,20927.0
2018-04-10 12:40:00,28.05,28.15,28.05,28.12,32679.0,25.6382,25.7296,25.6382,25.7022,32679.0
2018-04-10 12:50:00,28.12,28.15,28.06,28.11,31431.0,25.7022,25.7296,25.6473,25.693,31431.0
2018-04-10 13:00:00,28.1,28.16,28.08,28.15,44372.0,25.6839,25.7387,25.6656,25.7296,44372.0
2018-04-10 13:10:00,28.15,28.22,28.07,28.08,75221.0,25.7296,25.7936,25.6565,25.6656,75221.0
2018-04-10 13:20:00,28.07,28.18,28.06,28.16,25449.0,25.6565,25.757,25.6473,25.7387,25449.0
2018-04-10 13:30:00,28.16,28.2,28.12,28.14,27082.0,25.7387,25.7753,25.7022,25.7204,27082.0
2018-04-10 13:40:00,28.15,28.21,28.1,28.13,42146.0,25.7296,25.7844,25.6839,25.7113,42146.0
2018-04-10 13:50:00,28.14,28.19,28.12,28.15,29167.0,25.7204,25.7661,25.7022,25.7296,29167.0
2018-04-10 14:00:00,28.16,28.16,28.06,28.12,34910.0,25.7387,25.7387,25.6473,25.7022,34910.0
2018-04-10 14:10:00,28.12,28.12,28.06,28.07,21537.0,25.7022,25.7022,25.6473,25.6565,21537.0
2018-04-10 14:20:00,28.07,28.12,28.07,28.08,21099.0,25.6565,25.7022,25.6565,25.6656,21099.0
2018-04-10 14:30:00,28.09,28.1,28.04,28.06,24771.0,25.6747,25.6839,25.629,25.6473,24771.0
2018-04-10 14:40:00,28.06,28.14,28.02,28.11,35091.0,25.6473,25.7204,25.6108,25.693,35091.0
2018-04-10 14:50:00,28.12,28.19,28.12,28.17,23616.0,25.7022,25.7661,25.7022,25.7479,23616.0
2018-04-10 15:00:00,28.18,28.21,28.15,28.18,28889.0,25.757,25.7844,25.7296,25.757,28889.0
2018-04-10 15:10:00,28.19,28.2,28.14,28.17,36749.0,25.7661,25.7753,25.7204,25.7479,36749.0
2018-04-10 15:20:00,28.17,28.18,28.07,28.13,54218.0,25.7479,25.757,25.6565,25.7113,54218.0
2018-04-10 15:30:00,28.12,28.18,28.06,28.17,72972.0,25.7022,25.757,25.6473,25.7479,72972.0
2018-04-10 15:40:00,28.16,28.24,28.14,28.21,105204.0,25.7387,25.8118,25.7204,25.7844,105204.0
2018-04-10 15:50:00,28.22,28.23,28.07,28.11,359473.0,25.7936,25.8027,25.6565,25.693,359473.0
2018-04-11 09:30:00,27.89,28.29,27.85,28.07,91818.0,25.4919,25.8576,25.4554,25.6565,91818.0
2018-04-11 09:40:00,28.07,28.23,27.97,28.07,64415.0,25.6565,25.8027,25.5651,25.6565,64415.0
2018-04-11 09:50:00,28.08,28.32,28.06,28.32,39526.0,25.6656,25.885,25.6473,25.885,39526.0
2018-04-11 10:00:00,28.3,28.38,28.18,28.19,25575.0,25.8667,25.9398,25.757,25.7661,25575.0
2018-04-11 10:10:00,28.2,28.34,28.16,28.3,28491.0,25.7753,25.9033,25.7387,25.8667,28491.0
2018-04-11 10:20:00,28.3,28.3,28.15,28.26,37930.0,25.8667,25.8667,25.7296,25.8301,37930.0
2018-04-11 10:30:00,28.25,28.45,28.14,28.42,91072.0,25.821,26.0038,25.7204,25.9764,91072.0
2018-04-11 10:40:00,28.4,28.42,28.27,28.29,43895.0,25.9581,25.9764,25.8393,25.8576,43895.0
2018-04-11 10:50:00,28.29,28.29,27.97,27.98,110219.0,25.8576,25.8576,25.5651,25.5742,110219.0
2018-04-11 11:00:00,27.97,28.1,27.83,28.04,101351.0,25.5651,25.6839,25.4371,25.629,101351.0
2018-04-11 11:10:00,28.05,28.08,27.8,27.81,82533.0,25.6382,25.6656,25.4097,25.4188,82533.0
2018-04-11 11:20:00,27.81,28.02,27.78,28.02,45612.0,25.4188,25.6108,25.3914,25.6108,45612.0
2018-04-11 11:30:00,28.01,28.01,27.88,27.99,41855.0,25.6016,25.6016,25.4828,25.5833,41855.0
2018-04-11 11:40:00,27.97,28.05,27.94,28.04,28073.0,25.5651,25.6382,25.5376,25.629,28073.0
2018-04-11 11:50:00,28.03,28.14,28.02,28.09,53823.0,25.6199,25.7204,25.6108,25.6747,53823.0
2018-04-11 12:00:00,28.08,28.16,28.07,28.07,24973.0,25.6656,25.7387,25.6565,25.6565,24973.0
2018-04-11 12:10:00,28.06,28.14,28.05,28.11,17137.0,25.6473,25.7204,25.6382,25.693,17137.0
2018-04-11 12:20:00,28.12,28.19,28.12,28.18,22500.0,25.7022,25.7661,25.7022,25.757,22500.0
2018-04-11 12:30:00,28.18,28.18,28.07,28.07,25475.0,25.757,25.757,25.6565,25.6565,25475.0
2018-04-11 12:40:00,28.08,28.14,28.07,28.12,12671.0,25.6656,25.7204,25.6565,25.7022,12671.0
2018-04-11 12:50:00,28.12,28.15,28.09,28.12,13484.0,25.7022,25.7296,25.6747,25.7022,13484.0
2018-04-11 13:00:00,28.12,28.18,28.03,28.03,82005.0,25.7022,25.757,25.6199,25.6199,82005.0
2018-04-11 13:10:00,28.02,28.08,27.98,28.04,32889.0,25.6108,25.6656,25.5742,25.629,32889.0
2018-04-11 13:20:00,28.03,28.08,27.95,28.02,29324.0,25.6199,25.6656,25.5468,25.6108,29324.0
2018-04-11 13:30:00,28.01,28.04,28.0,28.01,17062.0,25.6016,25.629,25.5925,25.6016,17062.0
2018-04-11 13:40:00,28.02,28.15,28.01,28.14,63573.0,25.6108,25.7296,25.6016,25.7204,63573.0
2018-04-11 13:50:00,28.13,28.14,28.04,28.11,45549.0,25.7113,25.7204,25.629,25.693,45549.0
2018-04-11 14:00:00,28.12,28.17,28.08,28.09,14758.0,25.7022,25.7479,25.6656,25.6747,14758.0
2018-04-11 14:10:00,28.09,28.18,28.03,28.16,22645.0,25.6747,25.757,25.6199,25.7387,22645.0
2018-04-11 14:20:00,28.16,28.16,28.04,28.07,40645.0,25.7387,25.7387,25.629,25.6565,40645.0
2018-04-11 14:30:00,28.07,28.15,28.02,28.15,141622.0,25.6565,25.7296,25.6108,25.7296,141622.0
2018-04-11 14:40:00,28.15,28.19,28.09,28.12,30063.0,25.7296,25.7661,25.6747,25.7022,30063.0
2018-04-11 14:50:00,28.11,28.17,28.1,28.13,22620.0,25.693,25.7479,25.6839,25.7113,22620.0
2018-04-11 15:00:00,28.13,28.15,28.06,28.06,21272.0,25.7113,25.7296,25.6473,25.6473,21272.0
2018-04-11 15:10:00,28.07,28.08,28.02,28.08,29907.0,25.6565,25.6656,25.6108,25.6656,29907.0
2018-04-11 15:20:00,28.07,28.12,28.03,28.12,37329.0,25.6565,25.7022,25.6199,25.7022,37329.0
2018-04-11 15:30:00,28.11,28.15,28.06,28.06,49560.0,25.693,25.7296,25.6473,25.6473,49560.0
2018-04-11 15:40:00,28.07,28.09,28.01,28.03,106072.0,25.6565,25.6747,25.6016,25.6199,106072.0
2018-04-11 15:50:00,28.03,28.14,28.02,28.11,173332.0,25.6199,25.7204,25.6108,25.693,173332.0
2018-04-12 09:30:00,28.17,28.61,28.17,28.36,110758.0,25.7479,26.15,25.7479,25.9215,110758.0
2018-04-12 09:40:00,28.33,28.45,28.17,28.37,51944.0,25.8941,26.0038,25.7479,25.9307,51944.0
2018-04-12 09:50:00,28.36,28.54,28.26,28.35,64352.0,25.9215,26.0861,25.8301,25.9124,64352.0
2018-04-12 10:00:00,28.35,28.54,28.35,28.47,60767.0,25.9124,26.0861,25.9124,26.0221,60767.0
2018-04-12 10:10:00,28.47,28.67,28.47,28.57,74313.0,26.0221,26.2049,26.0221,26.1135,74313.0
2018-04-12 10:20:00,28.56,28.75,28.54,28.68,86010.0,26.1043,26.278,26.0861,26.214,86010.0
2018-04-12 10:30:00,28.68,28.68,28.49,28.57,45286.0,26.214,26.214,26.0404,26.1135,45286.0
2018-04-12 10:40:00,28.6,28.63,28.52,28.58,32700.0,26.1409,26.1683,26.0678,26.1226,32700.0
2018-04-12 10:50:00,28.58,28.66,28.56,28.64,41400.0,26.1226,26.1957,26.1043,26.1775,41400.0
2018-04-12 11:00:00,28.63,28.64,28.53,28.62,34417.0,26.1683,26.1775,26.0769,26.1592,34417.0
2018-04-12 11:10:00,28.62,28.69,28.57,28.69,47038.0,26.1592,26.2232,26.1135,26.2232,47038.0
2018-04-12 11:20:00,28.68,28.7,28.59,28.69,48530.0,26.214,26.2323,26.1318,26.2232,48530.0
2018-04-12 11:30:00,28.69,28.72,28.55,28.55,60971.0,26.2232,26.2506,26.0952,26.0952,60971.0
2018-04-12 11:40:00,28.56,28.63,28.5,28.55,47967.0,26.1043,26.1683,26.0495,26.0952,47967.0
2018-04-12 11:50:00,28.55,28.55,28.38,28.46,52561.0,26.0952,26.0952,25.9398,26.0129,52561.0
2018-04-12 12:00:00,28.45,28.56,28.45,28.53,19954.0,26.0038,26.1043,26.0038,26.0769,19954.0
2018-04-12 12:10:00,28.55,28.56,28.47,28.52,20746.0,26.0952,26.1043,26.0221,26.0678,20746.0
2018-04-12 12:20:00,28.52,28.54,28.47,28.52,17124.0,26.0678,26.0861,26.0221,26.0678,17124.0
2018-04-12 12:30:00,28.51,28.58,28.5,28.56,19311.0,26.0586,26.1226,26.0495,26.1043,19311.0
2018-04-12 12:40:00,28.57,28.6,28.52,28.58,25485.0,26.1135,26.1409,26.0678,26.1226,25485.0
2018-04-12 12:50:00,28.57,28.58,28.54,28.58,14940.0,26.1135,26.1226,26.0861,26.1226,14940.0
2018-04-12 13:00:00,28.58,28.63,28.58,28.62,25851.0,26.1226,26.1683,26.1226,26.1592,25851.0
2018-04-12 13:10:00,28.63,28.64,28.59,28.61,18798.0,26.1683,26.1775,26.1318,26.15,18798.0
2018-04-12 13:20:00,28.61,28.64,28.54,28.56,27620.0,26.15,26.1775,26.0861,26.1043,27620.0
2018-04-12 13:30:00,28.55,28.57,28.49,28.57,29510.0,26.0952,26.1135,26.0404,26.1135,29510.0
2018-04-12 13:40:00,28.56,28.66,28.55,28.64,28166.0,26.1043,26.1957,26.0952,26.1775,28166.0
2018-04-12 13:50:00,28.64,28.67,28.57,28.61,18669.0,26.1775,26.2049,26.1135,26.15,18669.0
2018-04-12 14:00:00,28.6,28.61,28.52,28.53,17089.0,26.1409,26.15,26.0678,26.0769,17089.0
2018-04-12 14:10:00,28.54,28.61,28.54,28.6,20314.0,26.0861,26.15,26.0861,26.1409,20314.0
2018-04-12 14:20:00,28.6,28.61,28.56,28.56,21620.0,26.1409,26.15,26.1043,26.1043,21620.0
2018-04-12 14:30:00,28.57,28.58,28.52,28.56,27113.0,26.1135,26.1226,26.0678,26.1043,27113.0
2018-04-12 14:40:00,28.56,28.57,28.5,28.52,28872.0,26.1043,26.1135,26.0495,26.0678,28872.0
2018-04-12 14:50:00,28.52,28.53,28.5,28.52,41829.0,26.0678,26.0769,26.0495,26.0678,41829.0
2018-04-12 15:00:00,28.53,28.61,28.52,28.6,71373.0,26.0769,26.15,26.0678,26.1409,71373.0
2018-04-12 15:10:00,28.6,28.66,28.57,28.66,45902.0,26.1409,26.1957,26.1135,26.1957,45902.0
2018-04-12 15:20:00,28.66,28.74,28.62,28.68,73231.0,26.1957,26.2689,26.1592,26.214,73231.0
2018-04-12 15:30:00,28.69,28.73,28.66,28.73,64658.0,26.2232,26.2597,26.1957,26.2597,64658.0
2018-04-12 15:40:00,28.72,28.72,28.64,28.67,70625.0,26.2506,26.2506,26.1775,26.2049,70625.0
2018-04-12 15:50:00,28.68,28.69,28.64,28.64,123444.0,26.214,26.2232,26.1775,26.1775,123444.0
2018-04-13 09:30:00,28.87,28.97,28.76,28.95,77412.0,26.3877,26.4791,26.2871,26.4608,77412.0
2018-04-13 09:40:00,28.95,29.0,28.81,28.91,47954.0,26.4608,26.5065,26.3328,26.4242,47954.0
2018-04-13 09:50:00,28.91,29.0,28.89,28.96,43300.0,26.4242,26.5065,26.406,26.4699,43300.0
2018-04-13 10:00:00,28.95,28.96,28.71,28.73,43848.0,26.4608,26.4699,26.2414,26.2597,43848.0
2018-04-13 10:10:00,28.72,28.83,28.69,28.79,74859.0,26.2506,26.3511,26.2232,26.3146,74859.0
2018-04-13 10:20:00,28.78,28.84,28.6,28.6,48535.0,26.3054,26.3603,26.1409,26.1409,48535.0
2018-04-13 10:30:00,28.6,28.73,28.5,28.71,56741.0,26.1409,26.2597,26.0495,26.2414,56741.0
2018-04-13 10:40:00,28.71,28.92,28.66,28.84,55280.0,26.2414,26.4334,26.1957,26.3603,55280.0
2018-04-13 10:50:00,28.85,28.95,28.79,28.93,21764.0,26.3694,26.4608,26.3146,26.4425,21764.0
2018-04-13 11:00:00,28.93,28.97,28.9,28.94,35266.0,26.4425,26.4791,26.4151,26.4517,35266.0
2018-04-13 11:10:00,28.96,29.11,28.9,28.9,75221.0,26.4699,26.607,26.4151,26.4151,75221.0
2018-04-13 11:20:00,28.92,29.12,28.91,29.09,47913.0,26.4334,26.6162,26.4242,26.5888,47913.0
2018-04-13 11:30:00,29.09,29.09,28.95,29.06,48744.0,26.5888,26.5888,26.4608,26.5613,48744.0
2018-04-13 11:40:00,29.07,29.14,29.0,29.06,47526.0,26.5705,26.6345,26.5065,26.5613,47526.0
2018-04-13 11:50:00,29.05,29.2,29.02,29.18,51315.0,26.5522,26.6893,26.5248,26.671,51315.0
2018-04-13 12:00:00,29.18,29.19,29.03,29.06,58300.0,26.671,26.6802,26.5339,26.5613,58300.0
2018-04-13 12:10:00,29.07,29.1,29.02,29.1,32235.0,26.5705,26.5979,26.5248,26.5979,32235.0
2018-04-13 12:20:00,29.11,29.15,29.03,29.08,37118.0,26.607,26.6436,26.5339,26.5796,37118.0
2018-04-13 12:30:00,29.08,29.1,29.02,29.05,21920.0,26.5796,26.5979,26.5248,26.5522,21920.0
2018-04-13 12:40:00,29.04,29.07,28.97,29.01,39682.0,26.5431,26.5705,26.4791,26.5156,39682.0
2018-04-13 12:50:00,29.02,29.03,28.98,29.02,25683.0,26.5248,26.5339,26.4882,26.5248,25683.0
2018-04-13 13:00:00,29.02,29.11,28.99,29.11,56684.0,26.5248,26.607,26.4974,26.607,56684.0
2018-04-13 13:10:00,29.1,29.14,29.08,29.11,33918.0,26.5979,26.6345,26.5796,26.607,33918.0
2018-04-13 13:20:00,29.11,29.16,29.11,29.15,56026.0,26.607,26.6527,26.607,26.6436,56026.0
2018-04-13 13:30:00,29.15,29.16,29.06,29.09,24759.0,26.6436,26.6527,26.5613,26.5888,24759.0
2018-04-13 13:40:00,29.09,29.1,29.03,29.05,26187.0,26.5888,26.5979,26.5339,26.5522,26187.0
2018-04-13 13:50:00,29.04,29.07,28.92,28.92,35508.0,26.5431,26.5705,26.4334,26.4334,35508.0
2018-04-13 14:00:00,28.91,28.92,28.82,28.89,46730.0,26.4242,26.4334,26.342,26.406,46730.0
2018-04-13 14:10:00,28.89,28.91,28.73,28.74,52449.0,26.406,26.4242,26.2597,26.2689,52449.0
2018-04-13 14:20:00,28.75,28.77,28.6,28.62,56463.0,26.278,26.2963,26.1409,26.1592,56463.0
2018-04-13 14:30:00,28.62,28.68,28.58,28.61,129861.0,26.1592,26.214,26.1226,26.15,129861.0
2018-04-13 14:40:00,28.61,28.61,28.45,28.46,114584.0,26.15,26.15,26.0038,26.0129,114584.0
2018-04-13 14:50:00,28.46,28.46,28.34,28.39,130351.0,26.0129,26.0129,25.9033,25.949,130351.0
2018-04-13 15:00:00,28.39,28.44,28.36,28.42,93650.0,25.949,25.9947,25.9215,25.9764,93650.0
2018-04-13 15:10:00,28.41,28.46,28.39,28.39,97606.0,25.9672,26.0129,25.949,25.949,97606.0
2018-04-13 15:20:00,28.38,28.41,28.3,28.3,122106.0,25.9398,25.9672,25.8667,25.8667,122106.0
2018-04-13 15:30:00,28.29,28.48,28.29,28.48,77386.0,25.8576,26.0312,25.8576,26.0312,77386.0
2018-04-13 15:40:00,28.48,28.51,28.44,28.51,142159.0,26.0312,26.0586,25.9947,26.0586,142159.0
2018-04-13 15:50:00,28.51,28.57,28.5,28.53,250106.0,26.0586,26.1135,26.0495,26.0769,250106.0
2018-04-16 09:30:00,28.7,28.75,27.95,28.05,176058.0,26.2323,26.278,25.5468,25.6382,176058.0
2018-04-16 09:40:00,28.05,28.08,27.56,27.7,226324.0,25.6382,25.6656,25.1903,25.3183,226324.0
2018-04-16 09:50:00,27.67,27.94,27.67,27.89,126397.0,25.2909,25.5376,25.2909,25.4919,126397.0
2018-04-16 10:00:00,27.9,28.26,27.9,28.22,165348.0,25.5011,25.8301,25.5011,25.7936,165348.0
2018-04-16 10:10:00,28.23,28.27,28.04,28.04,82719.0,25.8027,25.8393,25.629,25.629,82719.0
2018-04-16 10:20:00,28.03,28.09,27.92,28.04,80062.0,25.6199,25.6747,25.5194,25.629,80062.0
2018-04-16 10:30:00,28.03,28.14,27.97,28.04,68825.0,25.6199,25.7204,25.5651,25.629,68825.0
2018-04-16 10:40:00,28.04,28.46,28.03,28.37,131127.0,25.629,26.0129,25.6199,25.9307,131127.0
2018-04-16 10:50:00,28.37,28.46,28.26,28.32,42331.0,25.9307,26.0129,25.8301,25.885,42331.0
2018-04-16 11:00:00,28.31,28.43,28.25,28.34,105179.0,25.8758,25.9855,25.821,25.9033,105179.0
2018-04-16 11:10:00,28.34,28.42,28.29,28.31,70271.0,25.9033,25.9764,25.8576,25.8758,70271.0
2018-04-16 11:20:00,28.32,28.45,28.3,28.41,93256.0,25.885,26.0038,25.8667,25.9672,93256.0
2018-04-16 11:30:00,28.4,28.4,28.24,28.28,135799.0,25.9581,25.9581,25.8118,25.8484,135799.0
2018-04-16 11:40:00,28.28,28.32,28.18,28.21,128451.0,25.8484,25.885,25.757,25.7844,128451.0
2018-04-16 11:50:00,28.21,28.23,28.08,28.13,40586.0,25.7844,25.8027,25.6656,25.7113,40586.0
2018-04-16 12:00:00,28.12,28.24,28.12,28.18,30563.0,25.7022,25.8118,25.7022,25.757,30563.0
2018-04-16 12:10:00,28.18,28.24,28.14,28.18,46446.0,25.757,25.8118,25.7204,25.757,46446.0
2018-04-16 12:20:00,28.19,28.23,28.14,28.17,25067.0,25.7661,25.8027,25.7204,25.7479,25067.0
2018-04-16 12:30:00,28.18,28.35,28.18,28.32,51442.0,25.757,25.9124,25.757,25.885,51442.0
2018-04-16 12:40:00,28.32,28.34,28.23,28.24,24117.0,25.885,25.9033,25.8027,25.8118,24117.0
2018-04-16 12:50:00,28.25,28.31,28.21,28.23,25404.0,25.821,25.8758,25.7844,25.8027,25404.0
2018-04-16 13:00:00,28.24,28.3,28.24,28.3,21834.0,25.8118,25.8667,25.8118,25.8667,21834.0
2018-04-16 13:10:00,28.3,28.31,28.24,28.3,119806.0,25.8667,25.8758,25.8118,25.8667,119806.0
2018-04-16 13:20:00,28.3,28.31,28.28,28.3,140895.0,25.8667,25.8758,25.8484,25.8667,140895.0
2018-04-16 13:30:00,28.3,28.3,28.27,28.3,57866.0,25.8667,25.8667,25.8393,25.8667,57866.0
2018-04-16 13:40:00,28.3,28.3,28.29,28.3,123039.0,25.8667,25.8667,25.8576,25.8667,123039.0
2018-04-16 13:50:00,28.3,28.3,28.29,28.3,69088.0,25.8667,25.8667,25.8576,25.8667,69088.0
2018-04-16 14:00:00,28.29,28.32,28.18,28.23,104687.0,25.8576,25.885,25.757,25.8027,104687.0
2018-04-16 14:10:00,28.22,28.24,28.13,28.19,32117.0,25.7936,25.8118,25.7113,25.7661,32117.0
2018-04-16 14:20:00,28.19,28.21,28.08,28.13,43662.0,25.7661,25.7844,25.6656,25.7113,43662.0
2018-04-16 14:30:00,28.13,28.21,28.11,28.14,29841.0,25.7113,25.7844,25.693,25.7204,29841.0
2018-04-16 14:40:00,28.14,28.17,28.08,28.08,31664.0,25.7204,25.7479,25.6656,25.6656,31664.0
2018-04-16 14:50:00,28.08,28.17,28.06,28.16,33527.0,25.6656,25.7479,25.6473,25.7387,33527.0
2018-04-16 15:00:00,28.16,28.21,28.1,28.13,38478.0,25.7387,25.7844,25.6839,25.7113,38478.0
2018-04-16 15:10:00,28.13,28.17,28.1,28.12,32122.0,25.7113,25.7479,25.6839,25.7022,32122.0
2018-04-16 15:20:00,28.12,28.16,28.09,28.14,33330.0,25.7022,25.7387,25.6747,25.7204,33330.0
2018-04-16 15:30:00,28.14,28.17,28.12,28.13,39797.0,25.7204,25.7479,25.7022,25.7113,39797.0
2018-04-16 15:40:00,28.14,28.16,28.07,28.08,74612.0,25.7204,25.7387,25.6565,25.6656,74612.0
2018-04-16 15:50:00,28.08,28.09,28.0,28.03,231351.0,25.6656,25.6747,25.5925,25.6199,231351.0
2018-04-17 09:30:00,28.15,28.3,28.01,28.11,71020.0,25.7296,25.8667,25.6016,25.693,71020.0
2018-04-17 09:40:00,28.18,28.3,28.14,28.24,88816.0,25.757,25.8667,25.7204,25.8118,88816.0
2018-04-17 09:50:00,28.25,28.27,28.08,28.19,40305.0,25.821,25.8393,25.6656,25.7661,40305.0
2018-04-17 10:00:00,28.18,28.3,28.18,28.26,73313.0,25.757,25.8667,25.757,25.8301,73313.0
2018-04-17 10:10:00,28.26,28.63,28.25,28.56,128608.0,25.8301,26.1683,25.821,26.1043,128608.0
2018-04-17 10:20:00,28.55,28.61,28.45,28.53,55142.0,26.0952,26.15,26.0038,26.0769,55142.0
2018-04-17 10:30:00,28.52,28.54,28.46,28.54,27961.0,26.0678,26.0861,26.0129,26.0861,27961.0
2018-04-17 10:40:00,28.54,28.62,28.46,28.47,49097.0,26.0861,26.1592,26.0129,26.0221,49097.0
2018-04-17 10:50:00,28.47,28.53,28.3,28.53,63934.0,26.0221,26.0769,25.8667,26.0769,63934.0
2018-04-17 11:00:00,28.53,28.61,28.49,28.52,30402.0,26.0769,26.15,26.0404,26.0678,30402.0
2018-04-17 11:10:00,28.51,28.66,28.5,28.57,43453.0,26.0586,26.1957,26.0495,26.1135,43453.0
2018-04-17 11:20:00,28.57,28.65,28.53,28.63,50258.0,26.1135,26.1866,26.0769,26.1683,50258.0
2018-04-17 11:30:00,28.63,28.69,28.56,28.56,37217.0,26.1683,26.2232,26.1043,26.1043,37217.0
2018-04-17 11:40:00,28.58,28.78,28.58,28.74,47538.0,26.1226,26.3054,26.1226,26.2689,47538.0
2018-04-17 11:50:00,28.74,28.78,28.63,28.64,32402.0,26.2689,26.3054,26.1683,26.1775,32402.0
2018-04-17 12:00:00,28.64,28.71,28.64,28.68,28261.0,26.1775,26.2414,26.1775,26.214,28261.0
2018-04-17 12:10:00,28.69,28.73,28.62,28.68,25806.0,26.2232,26.2597,26.1592,26.214,25806.0
2018-04-17 12:20:00,28.68,28.72,28.63,28.71,24102.0,26.214,26.2506,26.1683,26.2414,24102.0
2018-04-17 12:30:00,28.71,28.75,28.65,28.73,34917.0,26.2414,26.278,26.1866,26.2597,34917.0
2018-04-17 12:40:00,28.73,28.73,28.57,28.59,32397.0,26.2597,26.2597,26.1135,26.1318,32397.0
2018-04-17 12:50:00,28.58,28.66,28.55,28.62,35405.0,26.1226,26.1957,26.0952,26.1592,35405.0
2018-04-17 13:00:00,28.63,28.66,28.6,28.63,12252.0,26.1683,26.1957,26.1409,26.1683,12252.0
2018-04-17 13:10:00,28.62,28.63,28.55,28.6,148106.0,26.1592,26.1683,26.0952,26.1409,148106.0
2018-04-17 13:20:00,28.6,28.6,28.42,28.44,58585.0,26.1409,26.1409,25.9764,25.9947,58585.0
2018-04-17 13:30:00,28.44,28.59,28.41,28.55,25756.0,25.9947,26.1318,25.9672,26.0952,25756.0
2018-04-17 13:40:00,28.56,28.6,28.53,28.53,17163.0,26.1043,26.1409,26.0769,26.0769,17163.0
2018-04-17 13:50:00,28.54,28.58,28.5,28.54,24926.0,26.0861,26.1226,26.0495,26.0861,24926.0
2018-04-17 14:00:00,28.54,28.58,28.54,28.54,18124.0,26.0861,26.1226,26.0861,26.0861,18124.0
2018-04-17 14:10:00,28.52,28.57,28.5,28.52,17669.0,26.0678,26.1135,26.0495,26.0678,17669.0
2018-04-17 14:20:00,28.51,28.52,28.41,28.45,44469.0,26.0586,26.0678,25.9672,26.0038,44469.0
2018-04-17 14:30:00,28.45,28.55,28.43,28.5,23206.0,26.0038,26.0952,25.9855,26.0495,23206.0
2018-04-17 14:40:00,28.5,28.61,28.5,28.56,25995.0,26.0495,26.15,26.0495,26.1043,25995.0
2018-04-17 14:50:00,28.56,28.6,28.54,28.57,25835.0,26.1043,26.1409,26.0861,26.1135,25835.0
2018-04-17 15:00:00,28.57,28.62,28.55,28.58,20966.0,26.1135,26.1592,26.0952,26.1226,20966.0
2018-04-17 15:10:00,28.59,28.74,28.58,28.74,33859.0,26.1318,26.2689,26.1226,26.2689,33859.0
2018-04-17 15:20:00,28.74,28.78,28.71,28.75,64314.0,26.2689,26.3054,26.2414,26.278,64314.0
2018-04-17 15:30:00,28.75,28.76,28.7,28.7,50321.0,26.278,26.2871,26.2323,26.2323,50321.0
2018-04-17 15:40:00,28.7,28.74,28.61,28.61,180000.0,26.2323,26.2689,26.15,26.15,180000.0
2018-04-17 15:50:00,28.62,28.67,28.53,28.56,484650.0,26.1592,26.2049,26.0769,26.1043,484650.0
2018-04-18 09:30:00,28.58,28.7,28.46,28.67,65692.0,26.1226,26.2323,26.0129,26.2049,65692.0
2018-04-18 09:40:00,28.71,29.09,28.68,28.9,89593.0,26.2414,26.5888,26.214,26.4151,89593.0
2018-04-18 09:50:00,28.91,28.93,28.8,28.85,42810.0,26.4242,26.4425,26.3237,26.3694,42810.0
2018-04-18 10:00:00,28.83,28.95,28.78,28.83,78859.0,26.3511,26.4608,26.3054,26.3511,78859.0
2018-04-18 10:10:00,28.83,28.83,28.55,28.61,75330.0,26.3511,26.3511,26.0952,26.15,75330.0
2018-04-18 10:20:00,28.62,28.77,28.62,28.73,56490.0,26.1592,26.2963,26.1592,26.2597,56490.0
2018-04-18 10:30:00,28.71,28.89,28.69,28.81,56387.0,26.2414,26.406,26.2232,26.3328,56387.0
2018-04-18 10:40:00,28.81,28.87,28.69,28.71,34271.0,26.3328,26.3877,26.2232,26.2414,34271.0
2018-04-18 10:50:00,28.72,28.87,28.72,28.77,30507.0,26.2506,26.3877,26.2506,26.2963,30507.0
2018-04-18 11:00:00,28.78,28.9,28.72,28.72,52202.0,26.3054,26.4151,26.2506,26.2506,52202.0
2018-04-18 11:10:00,28.72,28.74,28.63,28.67,51956.0,26.2506,26.2689,26.1683,26.2049,51956.0
2018-04-18 11:20:00,28.69,28.72,28.58,28.61,49303.0,26.2232,26.2506,26.1226,26.15,49303.0
2018-04-18 11:30:00,28.6,28.68,28.58,28.61,45050.0,26.1409,26.214,26.1226,26.15,45050.0
2018-04-18 11:40:00,28.62,28.63,28.57,28.61,42267.0,26.1592,26.1683,26.1135,26.15,42267.0
2018-04-18 11:50:00,28.62,28.7,28.58,28.63,31730.0,26.1592,26.2323,26.1226,26.1683,31730.0
2018-04-18 12:00:00,28.64,28.71,28.62,28.68,28090.0,26.1775,26.2414,26.1592,26.214,28090.0
2018-04-18 12:10:00,28.68,28.69,28.6,28.62,21577.0,26.214,26.2232,26.1409,26.1592,21577.0
2018-04-18 12:20:00,28.62,28.63,28.53,28.53,26600.0,26.1592,26.1683,26.0769,26.0769,26600.0
2018-04-18 12:30:00,28.53,28.61,28.52,28.6,46488.0,26.0769,26.15,26.0678,26.1409,46488.0
2018-04-18 12:40:00,28.59,28.64,28.54,28.56,22241.0,26.1318,26.1775,26.0861,26.1043,22241.0
2018-04-18 12:50:00,28.56,28.59,28.49,28.58,39852.0,26.1043,26.1318,26.0404,26.1226,39852.0
2018-04-18 13:00:00,28.57,28.71,28.56,28.65,27303.0,26.1135,26.2414,26.1043,26.1866,27303.0
2018-04-18 13:10:00,28.65,28.73,28.6,28.73,37489.0,26.1866,26.2597,26.1409,26.2597,37489.0
2018-04-18 13:20:00,28.74,28.74,28.6,28.6,34742.0,26.2689,26.2689,26.1409,26.1409,34742.0
2018-04-18 13:30:00,28.6,28.67,28.59,28.6,29055.0,26.1409,26.2049,26.1318,26.1409,29055.0
2018-04-18 13:40:00,28.6,28.65,28.59,28.62,15845.0,26.1409,26.1866,26.1318,26.1592,15845.0
2018-04-18 13:50:00,28.62,28.64,28.53,28.54,33891.0,26.1592,26.1775,26.0769,26.0861,33891.0
2018-04-18 14:00:00,28.53,28.53,28.43,28.46,43324.0,26.0769,26.0769,25.9855,26.0129,43324.0
2018-04-18 14:10:00,28.46,28.51,28.45,28.46,47221.0,26.0129,26.0586,26.0038,26.0129,47221.0
2018-04-18 14:20:00,28.46,28.51,28.45,28.47,32350.0,26.0129,26.0586,26.0038,26.0221,32350.0
2018-04-18 14:30:00,28.47,28.49,28.41,28.42,41452.0,26.0221,26.0404,25.9672,25.9764,41452.0
2018-04-18 14:40:00,28.43,28.44,28.25,28.26,76363.0,25.9855,25.9947,25.821,25.8301,76363.0
2018-04-18 14:50:00,28.26,28.28,28.2,28.24,104556.0,25.8301,25.8484,25.7753,25.8118,104556.0
2018-04-18 15:00:00,28.24,28.26,28.14,28.17,82104.0,25.8118,25.8301,25.7204,25.7479,82104.0
2018-04-18 15:10:00,28.17,28.27,28.13,28.2,72156.0,25.7479,25.8393,25.7113,25.7753,72156.0
2018-04-18 15:20:00,28.21,28.27,28.2,28.23,58902.0,25.7844,25.8393,25.7753,25.8027,58902.0
2018-04-18 15:30:00,28.23,28.31,28.18,28.28,80530.0,25.8027,25.8758,25.757,25.8484,80530.0
2018-04-18 15:40:00,28.29,28.3,28.24,28.25,96391.0,25.8576,25.8667,25.8118,25.821,96391.0
2018-04-18 15:50:00,28.25,28.25,28.14,28.18,307449.0,25.821,25.821,25.7204,25.757,307449.0
2018-04-19 09:30:00,28.64,28.87,28.47,28.56,117844.0,26.1775,26.3877,26.0221,26.1043,117844.0
2018-04-19 09:40:00,28.54,28.54,28.2,28.25,46259.0,26.0861,26.0861,25.7753,25.821,46259.0
2018-04-19 09:50:00,28.22,28.36,28.13,28.35,33926.0,25.7936,25.9215,25.7113,25.9124,33926.0
2018-04-19 10:00:00,28.35,28.36,27.91,27.97,100889.0,25.9124,25.9215,25.5102,25.5651,100889.0
2018-04-19 10:10:00,27.97,27.98,27.73,27.86,109102.0,25.5651,25.5742,25.3457,25.4645,109102.0
2018-04-19 10:20:00,27.86,27.94,27.82,27.83,29640.0,25.4645,25.5376,25.428,25.4371,29640.0
2018-04-19 10:30:00,27.83,27.99,27.76,27.87,123558.0,25.4371,25.5833,25.3731,25.4737,123558.0
2018-04-19 10:40:00,27.87,27.9,27.65,27.72,70805.0,25.4737,25.5011,25.2726,25.3366,70805.0
2018-04-19 10:50:00,27.71,27.77,27.54,27.6,78153.0,25.3274,25.3823,25.172,25.2269,78153.0
2018-04-19 11:00:00,27.6,27.66,27.53,27.58,79970.0,25.2269,25.2817,25.1629,25.2086,79970.0
2018-04-19 11:10:00,27.58,27.64,27.43,27.5,91567.0,25.2086,25.2634,25.0715,25.1355,91567.0
2018-04-19 11:20:00,27.48,27.67,27.39,27.59,191184.0,25.1172,25.2909,25.0349,25.2177,191184.0
2018-04-19 11:30:00,27.59,27.59,27.39,27.42,48902.0,25.2177,25.2177,25.0349,25.0624,48902.0
2018-04-19 11:40:00,27.41,27.46,27.31,27.35,56111.0,25.0532,25.0989,24.9618,24.9984,56111.0
2018-04-19 11:50:00,27.36,27.39,27.29,27.32,60015.0,25.0075,25.0349,24.9435,24.971,60015.0
2018-04-19 12:00:00,27.34,27.36,27.29,27.33,64824.0,24.9892,25.0075,24.9435,24.9801,64824.0
2018-04-19 12:10:00,27.34,27.35,27.22,27.26,109432.0,24.9892,24.9984,24.8796,24.9161,109432.0
2018-04-19 12:20:00,27.25,27.29,27.19,27.2,41060.0,24.907,24.9435,24.8521,24.8613,41060.0
2018-04-19 12:30:00,27.22,27.25,27.15,27.25,66065.0,24.8796,24.907,24.8156,24.907,66065.0
2018-04-19 12:40:00,27.24,27.33,27.2,27.28,39692.0,24.8978,24.9801,24.8613,24.9344,39692.0
2018-04-19 12:50:00,27.3,27.3,27.22,27.25,36576.0,24.9527,24.9527,24.8796,24.907,36576.0
2018-04-19 13:00:00,27.25,27.35,27.24,27.24,31793.0,24.907,24.9984,24.8978,24.8978,31793.0
2018-04-19 13:10:00,27.23,27.23,27.1,27.13,64922.0,24.8887,24.8887,24.7699,24.7973,64922.0
2018-04-19 13:20:00,27.12,27.16,27.09,27.1,40159.0,24.7881,24.8247,24.7607,24.7699,40159.0
2018-04-19 13:30:00,27.11,27.18,27.09,27.16,29998.0,24.779,24.843,24.7607,24.8247,29998.0
2018-04-19 13:40:00,27.15,27.17,27.08,27.12,29208.0,24.8156,24.8339,24.7516,24.7881,29208.0
2018-04-19 13:50:00,27.11,27.24,27.11,27.23,49893.0,24.779,24.8978,24.779,24.8887,49893.0
2018-04-19 14:00:00,27.23,27.28,27.14,27.2,38956.0,24.8887,24.9344,24.8064,24.8613,38956.0
2018-04-19 14:10:00,27.21,27.48,27.19,27.39,176111.0,24.8704,25.1172,24.8521,25.0349,176111.0
2018-04-19 14:20:00,27.39,27.52,27.3,27.51,81430.0,25.0349,25.1538,24.9527,25.1446,81430.0
2018-04-19 14:30:00,27.5,27.62,27.35,27.42,98331.0,25.1355,25.2452,24.9984,25.0624,98331.0
2018-04-19 14:40:00,27.42,27.49,27.29,27.34,68202.0,25.0624,25.1263,24.9435,24.9892,68202.0
2018-04-19 14:50:00,27.34,27.43,27.32,27.4,63381.0,24.9892,25.0715,24.971,25.0441,63381.0
2018-04-19 15:00:00,27.4,27.55,27.4,27.5,74354.0,25.0441,25.1812,25.0441,25.1355,74354.0
2018-04-19 15:10:00,27.51,27.53,27.42,27.52,116115.0,25.1446,25.1629,25.0624,25.1538,116115.0
2018-04-19 15:20:00,27.52,27.53,27.35,27.38,87015.0,25.1538,25.1629,24.9984,25.0258,87015.0
2018-04-19 15:30:00,27.38,27.48,27.36,27.44,109435.0,25.0258,25.1172,25.0075,25.0806,109435.0
2018-04-19 15:40:00,27.44,27.5,27.41,27.49,120219.0,25.0806,25.1355,25.0532,25.1263,120219.0
2018-04-19 15:50:00,27.49,27.49,27.43,27.44,281424.0,25.1263,25.1263,25.0715,25.0806,281424.0
2018-04-20 09:30:00,27.25,27.42,26.91,27.08,176465.0,24.907,25.0624,24.5962,24.7516,176465.0
2018-04-20 09:40:00,27.09,27.3,27.07,27.29,78619.0,24.7607,24.9527,24.7424,24.9435,78619.0
2018-04-20 09:50:00,27.31,27.36,27.0,27.07,142722.0,24.9618,25.0075,24.6785,24.7424,142722.0
2018-04-20 10:00:00,27.07,27.12,26.77,26.82,154049.0,24.7424,24.7881,24.4682,24.5139,154049.0
2018-04-20 10:10:00,26.82,26.9,26.68,26.86,148412.0,24.5139,24.5871,24.386,24.5505,148412.0
2018-04-20 10:20:00,26.87,27.12,26.87,27.08,71202.0,24.5596,24.7881,24.5596,24.7516,71202.0
2018-04-20 10:30:00,27.09,27.12,26.98,27.03,60939.0,24.7607,24.7881,24.6602,24.7059,60939.0
2018-04-20 10:40:00,27.04,27.06,27.0,27.01,48790.0,24.715,24.7333,24.6785,24.6876,48790.0
2018-04-20 10:50:00,27.01,27.03,26.83,27.0,95073.0,24.6876,24.7059,24.5231,24.6785,95073.0
2018-04-20 11:00:00,27.0,27.09,26.88,26.89,62533.0,24.6785,24.7607,24.5688,24.5779,62533.0
2018-04-20 11:10:00,26.88,26.93,26.84,26.91,58292.0,24.5688,24.6145,24.5322,24.5962,58292.0
2018-04-20 11:20:00,26.91,26.91,26.83,26.87,52403.0,24.5962,24.5962,24.5231,24.5596,52403.0
2018-04-20 11:30:00,26.87,26.98,26.86,26.96,70155.0,24.5596,24.6602,24.5505,24.6419,70155.0
2018-04-20 11:40:00,26.95,27.03,26.92,26.94,46762.0,24.6328,24.7059,24.6053,24.6236,46762.0
2018-04-20 11:50:00,26.95,26.95,26.85,26.92,56212.0,24.6328,24.6328,24.5414,24.6053,56212.0
2018-04-20 12:00:00,26.92,26.97,26.87,26.89,65072.0,24.6053,24.651,24.5596,24.5779,65072.0
2018-04-20 12:10:00,26.89,26.9,26.78,26.79,49054.0,24.5779,24.5871,24.4774,24.4865,49054.0
2018-04-20 12:20:00,26.79,26.86,26.79,26.79,35544.0,24.4865,24.5505,24.4865,24.4865,35544.0
2018-04-20 12:30:00,26.79,26.8,26.74,26.76,37330.0,24.4865,24.4957,24.4408,24.4591,37330.0
2018-04-20 12:40:00,26.77,26.8,26.69,26.71,57598.0,24.4682,24.4957,24.3951,24.4134,57598.0
2018-04-20 12:50:00,26.72,26.72,26.57,26.57,95452.0,24.4225,24.4225,24.2854,24.2854,95452.0
2018-04-20 13:00:00,26.58,26.72,26.58,26.7,42304.0,24.2946,24.4225,24.2946,24.4043,42304.0
2018-04-20 13:10:00,26.71,26.71,26.63,26.63,29683.0,24.4134,24.4134,24.3403,24.3403,29683.0
2018-04-20 13:20:00,26.63,26.72,26.6,26.7,30932.0,24.3403,24.4225,24.3129,24.4043,30932.0
2018-04-20 13:30:00,26.7,26.73,26.67,26.72,22328.0,24.4043,24.4317,24.3768,24.4225,22328.0
2018-04-20 13:40:00,26.72,26.77,26.71,26.72,26371.0,24.4225,24.4682,24.4134,24.4225,26371.0
2018-04-20 13:50:00,26.71,26.82,26.69,26.81,129379.0,24.4134,24.5139,24.3951,24.5048,129379.0
2018-04-20 14:00:00,26.81,26.81,26.66,26.68,41141.0,24.5048,24.5048,24.3677,24.386,41141.0
2018-04-20 14:10:00,26.67,26.74,26.66,26.69,89443.0,24.3768,24.4408,24.3677,24.3951,89443.0
2018-04-20 14:20:00,26.69,26.7,26.59,26.59,53385.0,24.3951,24.4043,24.3037,24.3037,53385.0
2018-04-20 14:30:00,26.6,26.61,26.46,26.46,137102.0,24.3129,24.322,24.1849,24.1849,137102.0
2018-04-20 14:40:00,26.47,26.55,26.44,26.51,62761.0,24.194,24.2672,24.1666,24.2306,62761.0
2018-04-20 14:50:00,26.5,26.51,26.44,26.48,70794.0,24.2215,24.2306,24.1666,24.2032,70794.0
2018-04-20 15:00:00,26.48,26.49,26.36,26.37,119140.0,24.2032,24.2123,24.0935,24.1026,119140.0
2018-04-20 15:10:00,26.36,26.48,26.36,26.43,121980.0,24.0935,24.2032,24.0935,24.1575,121980.0
2018-04-20 15:20:00,26.43,26.52,26.42,26.51,149676.0,24.1575,24.2397,24.1483,24.2306,149676.0
2018-04-20 15:30:00,26.52,26.55,26.47,26.55,238268.0,24.2397,24.2672,24.194,24.2672,238268.0
2018-04-20 15:40:00,26.55,26.62,26.54,26.6,251078.0,24.2672,24.3311,24.258,24.3129,251078.0
2018-04-20 15:50:00,26.6,26.6,26.49,26.56,581967.0,24.3129,24.3129,24.2123,24.2763,581967.0
2018-04-23 09:30:00,26.68,26.86,26.63,26.86,79845.0,24.386,24.5505,24.3403,24.5505,79845.0
2018-04-23 09:40:00,26.86,26.96,26.76,26.78,54860.0,24.5505,24.6419,24.4591,24.4774,54860.0
2018-04-23 09:50:00,26.79,26.81,26.62,26.81,80528.0,24.4865,24.5048,24.3311,24.5048,80528.0
2018-04-23 10:00:00,26.81,27.03,26.8,26.91,66986.0,24.5048,24.7059,24.4957,24.5962,66986.0
2018-04-23 10:10:00,26.92,26.93,26.67,26.67,83336.0,24.6053,24.6145,24.3768,24.3768,83336.0
2018-04-23 10:20:00,26.67,26.74,26.63,26.66,59609.0,24.3768,24.4408,24.3403,24.3677,59609.0
2018-04-23 10:30:00,26.66,26.7,26.53,26.58,91737.0,24.3677,24.4043,24.2489,24.2946,91737.0
2018-04-23 10:40:00,26.57,26.63,26.52,26.62,83978.0,24.2854,24.3403,24.2397,24.3311,83978.0
2018-04-23 10:50:00,26.63,26.81,26.62,26.81,78767.0,24.3403,24.5048,24.3311,24.5048,78767.0
2018-04-23 11:00:00,26.81,26.85,26.78,26.84,70468.0,24.5048,24.5414,24.4774,24.5322,70468.0
2018-04-23 11:10:00,26.85,27.03,26.84,26.97,117686.0,24.5414,24.7059,24.5322,24.651,117686.0
2018-04-23 11:20:00,26.98,26.98,26.81,26.85,74569.0,24.6602,24.6602,24.5048,24.5414,74569.0
2018-04-23 11:30:00,26.85,26.85,26.68,26.68,76523.0,24.5414,24.5414,24.386,24.386,76523.0
2018-04-23 11:40:00,26.69,26.77,26.66,26.66,44069.0,24.3951,24.4682,24.3677,24.3677,44069.0
2018-04-23 11:50:00,26.66,26.73,26.65,26.72,109538.0,24.3677,24.4317,24.3586,24.4225,109538.0
2018-04-23 12:00:00,26.71,26.89,26.71,26.82,81977.0,24.4134,24.5779,24.4134,24.5139,81977.0
2018-04-23 12:10:00,26.81,26.81,26.69,26.71,75695.0,24.5048,24.5048,24.3951,24.4134,75695.0
2018-04-23 12:20:00,26.71,26.75,26.7,26.73,32429.0,24.4134,24.45,24.4043,24.4317,32429.0
2018-04-23 12:30:00,26.73,26.81,26.72,26.79,49990.0,24.4317,24.5048,24.4225,24.4865,49990.0
2018-04-23 12:40:00,26.79,26.82,26.75,26.75,35636.0,24.4865,24.5139,24.45,24.45,35636.0
2018-04-23 12:50:00,26.75,26.85,26.74,26.84,57772.0,24.45,24.5414,24.4408,24.5322,57772.0
2018-04-23 13:00:00,26.85,26.93,26.82,26.93,53754.0,24.5414,24.6145,24.5139,24.6145,53754.0
2018-04-23 13:10:00,26.93,26.98,26.88,26.96,68264.0,24.6145,24.6602,24.5688,24.6419,68264.0
2018-04-23 13:20:00,26.96,27.04,26.95,26.97,73751.0,24.6419,24.715,24.6328,24.651,73751.0
2018-04-23 13:30:00,26.96,26.99,26.86,26.9,192014.0,24.6419,24.6693,24.5505,24.5871,192014.0
2018-04-23 13:40:00,26.9,27.0,26.9,26.96,51086.0,24.5871,24.6785,24.5871,24.6419,51086.0
2018-04-23 13:50:00,26.96,26.96,26.87,26.92,68027.0,24.6419,24.6419,24.5596,24.6053,68027.0
2018-04-23 14:00:00,26.92,26.93,26.79,26.79,29328.0,24.6053,24.6145,24.4865,24.4865,29328.0
2018-04-23 14:10:00,26.79,26.8,26.74,26.79,28410.0,24.4865,24.4957,24.4408,24.4865,28410.0
2018-04-23 14:20:00,26.79,26.81,26.74,26.76,38225.0,24.4865,24.5048,24.4408,24.4591,38225.0
2018-04-23 14:30:00,26.75,26.79,26.74,26.79,43904.0,24.45,24.4865,24.4408,24.4865,43904.0
2018-04-23 14:40:00,26.78,26.83,26.74,26.75,35728.0,24.4774,24.5231,24.4408,24.45,35728.0
2018-04-23 14:50:00,26.75,26.77,26.71,26.73,97671.0,24.45,24.4682,24.4134,24.4317,97671.0
2018-04-23 15:00:00,26.72,26.8,26.71,26.76,30610.0,24.4225,24.4957,24.4134,24.4591,30610.0
2018-04-23 15:10:00,26.76,26.78,26.74,26.75,29135.0,24.4591,24.4774,24.4408,24.45,29135.0
2018-04-23 15:20:00,26.75,26.82,26.74,26.8,38322.0,24.45,24.5139,24.4408,24.4957,38322.0
2018-04-23 15:30:00,26.82,26.83,26.74,26.75,52657.0,24.5139,24.5231,24.4408,24.45,52657.0
2018-04-23 15:40:00,26.76,26.78,26.71,26.76,93324.0,24.4591,24.4774,24.4134,24.4591,93324.0
2018-04-23 15:50:00,26.77,26.82,26.76,26.76,167167.0,24.4682,24.5139,24.4591,24.4591,167167.0
2018-04-24 09:30:00,26.92,26.95,26.63,26.94,98522.0,24.6053,24.6328,24.3403,24.6236,98522.0
2018-04-24 09:40:00,26.95,27.09,26.84,27.04,64633.0,24.6328,24.7607,24.5322,24.715,64633.0
2018-04-24 09:50:00,27.04,27.07,26.95,27.06,68038.0,24.715,24.7424,24.6328,24.7333,68038.0
2018-04-24 10:00:00,27.07,27.29,27.06,27.21,90130.0,24.7424,24.9435,24.7333,24.8704,90130.0
2018-04-24 10:10:00,27.22,27.3,27.03,27.1,188945.0,24.8796,24.9527,24.7059,24.7699,188945.0
2018-04-24 10:20:00,27.09,27.09,26.95,27.03,111225.0,24.7607,24.7607,24.6328,24.7059,111225.0
2018-04-24 10:30:00,27.05,27.09,26.95,26.97,237086.0,24.7242,24.7607,24.6328,24.651,237086.0
2018-04-24 10:40:00,26.97,27.07,26.95,26.97,96224.0,24.651,24.7424,24.6328,24.651,96224.0
2018-04-24 10:50:00,26.97,27.02,26.91,26.95,74928.0,24.651,24.6967,24.5962,24.6328,74928.0
2018-04-24 11:00:00,26.95,26.97,26.78,26.79,80062.0,24.6328,24.651,24.4774,24.4865,80062.0
2018-04-24 11:10:00,26.79,26.87,26.74,26.87,165152.0,24.4865,24.5596,24.4408,24.5596,165152.0
2018-04-24 11:20:00,26.87,27.0,26.86,26.99,57020.0,24.5596,24.6785,24.5505,24.6693,57020.0
2018-04-24 11:30:00,27.0,27.07,26.96,27.05,57655.0,24.6785,24.7424,24.6419,24.7242,57655.0
2018-04-24 11:40:00,27.05,27.13,27.0,27.04,125236.0,24.7242,24.7973,24.6785,24.715,125236.0
2018-04-24 11:50:00,27.04,27.14,27.01,27.06,45294.0,24.715,24.8064,24.6876,24.7333,45294.0
2018-04-24 12:00:00,27.05,27.14,27.04,27.09,43309.0,24.7242,24.8064,24.715,24.7607,43309.0
2018-04-24 12:10:00,27.09,27.12,27.0,27.02,54335.0,24.7607,24.7881,24.6785,24.6967,54335.0
2018-04-24 12:20:00,27.02,27.05,26.95,27.01,87758.0,24.6967,24.7242,24.6328,24.6876,87758.0
2018-04-24 12:30:00,27.03,27.03,26.94,26.99,99078.0,24.7059,24.7059,24.6236,24.6693,99078.0
2018-04-24 12:40:00,26.99,27.04,26.96,27.0,67209.0,24.6693,24.715,24.6419,24.6785,67209.0
2018-04-24 12:50:00,27.01,27.02,26.85,26.86,34177.0,24.6876,24.6967,24.5414,24.5505,34177.0
2018-04-24 13:00:00,26.85,26.95,26.83,26.95,44618.0,24.5414,24.6328,24.5231,24.6328,44618.0
2018-04-24 13:10:00,26.96,27.06,26.94,27.04,71688.0,24.6419,24.7333,24.6236,24.715,71688.0
2018-04-24 13:20:00,27.04,27.08,27.01,27.07,59276.0,24.715,24.7516,24.6876,24.7424,59276.0
2018-04-24 13:30:00,27.06,27.12,27.02,27.03,152470.0,24.7333,24.7881,24.6967,24.7059,152470.0
2018-04-24 13:40:00,27.03,27.05,27.0,27.02,39674.0,24.7059,24.7242,24.6785,24.6967,39674.0
2018-04-24 13:50:00,27.02,27.04,26.95,26.97,79609.0,24.6967,24.715,24.6328,24.651,79609.0
2018-04-24 14:00:00,26.96,26.96,26.84,26.91,68881.0,24.6419,24.6419,24.5322,24.5962,68881.0
2018-04-24 14:10:00,26.92,27.04,26.91,27.01,50356.0,24.6053,24.715,24.5962,24.6876,50356.0
2018-04-24 14:20:00,27.01,27.12,26.94,26.94,49353.0,24.6876,24.7881,24.6236,24.6236,49353.0
2018-04-24 14:30:00,26.95,27.03,26.93,26.96,43884.0,24.6328,24.7059,24.6145,24.6419,43884.0
2018-04-24 14:40:00,26.96,27.08,26.96,27.03,46927.0,24.6419,24.7516,24.6419,24.7059,46927.0
2018-04-24 14:50:00,27.03,27.06,26.96,27.0,56408.0,24.7059,24.7333,24.6419,24.6785,56408.0
2018-04-24 15:00:00,27.01,27.07,26.98,27.03,50441.0,24.6876,24.7424,24.6602,24.7059,50441.0
2018-04-24 15:10:00,27.02,27.09,27.0,27.03,62895.0,24.6967,24.7607,24.6785,24.7059,62895.0
2018-04-24 15:20:00,27.02,27.07,26.95,26.95,116951.0,24.6967,24.7424,24.6328,24.6328,116951.0
2018-04-24 15:30:00,26.95,26.95,26.81,26.84,85470.0,24.6328,24.6328,24.5048,24.5322,85470.0
2018-04-24 15:40:00,26.83,26.87,26.75,26.86,194414.0,24.5231,24.5596,24.45,24.5505,194414.0
2018-04-24 15:50:00,26.86,27.07,26.84,27.03,677185.0,24.5505,24.7424,24.5322,24.7059,677185.0
2018-04-25 09:30:00,27.02,27.02,25.52,25.92,477432.0,24.6967,24.6967,23.3257,23.6913,477432.0
2018-04-25 09:40:00,25.91,26.18,25.77,25.94,230340.0,23.6822,23.929,23.5542,23.7096,230340.0
2018-04-25 09:50:00,25.94,26.3,25.85,26.11,130288.0,23.7096,24.0387,23.6273,23.865,130288.0
2018-04-25 10:00:00,26.11,26.38,25.99,26.29,98200.0,23.865,24.1118,23.7553,24.0295,98200.0
2018-04-25 10:10:00,26.32,26.83,26.32,26.72,191966.0,24.0569,24.5231,24.0569,24.4225,191966.0
2018-04-25 10:20:00,26.75,26.91,26.68,26.89,130989.0,24.45,24.5962,24.386,24.5779,130989.0
2018-04-25 10:30:00,26.9,27.18,26.87,27.09,142108.0,24.5871,24.843,24.5596,24.7607,142108.0
2018-04-25 10:40:00,27.14,27.15,26.8,26.9,119500.0,24.8064,24.8156,24.4957,24.5871,119500.0
2018-04-25 10:50:00,26.9,26.9,26.71,26.75,104425.0,24.5871,24.5871,24.4134,24.45,104425.0
2018-04-25 11:00:00,26.75,26.86,26.71,26.82,50237.0,24.45,24.5505,24.4134,24.5139,50237.0
2018-04-25 11:10:00,26.83,26.9,26.7,26.71,24989.0,24.5231,24.5871,24.4043,24.4134,24989.0
2018-04-25 11:20:00,26.71,26.71,26.53,26.65,98772.0,24.4134,24.4134,24.2489,24.3586,98772.0
2018-04-25 11:30:00,26.64,26.69,26.44,26.46,38436.0,24.3494,24.3951,24.1666,24.1849,38436.0
2018-04-25 11:40:00,26.46,26.68,26.44,26.57,32372.0,24.1849,24.386,24.1666,24.2854,32372.0
2018-04-25 11:50:00,26.55,26.66,26.55,26.59,22262.0,24.2672,24.3677,24.2672,24.3037,22262.0
2018-04-25 12:00:00,26.58,26.6,26.45,26.53,38642.0,24.2946,24.3129,24.1758,24.2489,38642.0
2018-04-25 12:10:00,26.52,26.56,26.46,26.49,46716.0,24.2397,24.2763,24.1849,24.2123,46716.0
2018-04-25 12:20:00,26.49,26.5,26.37,26.38,35852.0,24.2123,24.2215,24.1026,24.1118,35852.0
2018-04-25 12:30:00,26.38,26.4,26.28,26.29,61005.0,24.1118,24.1301,24.0204,24.0295,61005.0
2018-04-25 12:40:00,26.28,26.28,26.18,26.22,61188.0,24.0204,24.0204,23.929,23.9655,61188.0
2018-04-25 12:50:00,26.21,26.21,26.07,26.09,67068.0,23.9564,23.9564,23.8284,23.8467,67068.0
2018-04-25 13:00:00,26.09,26.16,26.07,26.1,47567.0,23.8467,23.9107,23.8284,23.8559,47567.0
2018-04-25 13:10:00,26.09,26.18,26.08,26.14,35009.0,23.8467,23.929,23.8376,23.8924,35009.0
2018-04-25 13:20:00,26.15,26.16,26.04,26.05,24964.0,23.9016,23.9107,23.801,23.8102,24964.0
2018-04-25 13:30:00,26.06,26.06,25.83,25.91,99687.0,23.8193,23.8193,23.6091,23.6822,99687.0
2018-04-25 13:40:00,25.91,25.98,25.85,25.95,56804.0,23.6822,23.7462,23.6273,23.7187,56804.0
2018-04-25 13:50:00,25.95,25.98,25.93,25.96,32236.0,23.7187,23.7462,23.7005,23.7279,32236.0
2018-04-25 14:00:00,25.96,25.98,25.85,25.85,29881.0,23.7279,23.7462,23.6273,23.6273,29881.0
2018-04-25 14:10:00,25.85,25.85,25.73,25.78,73266.0,23.6273,23.6273,23.5177,23.5634,73266.0
2018-04-25 14:20:00,25.78,25.81,25.74,25.78,37737.0,23.5634,23.5908,23.5268,23.5634,37737.0
2018-04-25 14:30:00,25.79,25.95,25.77,25.95,73843.0,23.5725,23.7187,23.5542,23.7187,73843.0
2018-04-25 14:40:00,25.96,26.03,25.91,26.01,77401.0,23.7279,23.7919,23.6822,23.7736,77401.0
2018-04-25 14:50:00,26.01,26.03,25.96,26.03,46178.0,23.7736,23.7919,23.7279,23.7919,46178.0
2018-04-25 15:00:00,26.03,26.04,25.93,25.93,85047.0,23.7919,23.801,23.7005,23.7005,85047.0
2018-04-25 15:10:00,25.93,25.96,25.85,25.85,95036.0,23.7005,23.7279,23.6273,23.6273,95036.0
2018-04-25 15:20:00,25.86,25.87,25.78,25.8,74645.0,23.6365,23.6456,23.5634,23.5816,74645.0
2018-04-25 15:30:00,25.81,25.82,25.75,25.79,92143.0,23.5908,23.5999,23.5359,23.5725,92143.0
2018-04-25 15:40:00,25.79,25.79,25.69,25.69,253210.0,23.5725,23.5725,23.4811,23.4811,253210.0
2018-04-25 15:50:00,25.7,25.9,25.67,25.89,363112.0,23.4902,23.673,23.4628,23.6639,363112.0
2018-04-26 09:30:00,26.4,26.53,26.16,26.46,128328.0,24.1301,24.2489,23.9107,24.1849,128328.0
2018-04-26 09:40:00,26.48,26.56,26.4,26.54,60494.0,24.2032,24.2763,24.1301,24.258,60494.0
2018-04-26 09:50:00,26.54,26.91,26.54,26.78,91869.0,24.258,24.5962,24.258,24.4774,91869.0
2018-04-26 10:00:00,26.79,26.85,26.71,26.84,75035.0,24.4865,24.5414,24.4134,24.5322,75035.0
2018-04-26 10:10:00,26.87,27.0,26.85,27.0,99137.0,24.5596,24.6785,24.5414,24.6785,99137.0
2018-04-26 10:20:00,26.97,27.1,26.88,27.09,120136.0,24.651,24.7699,24.5688,24.7607,120136.0
2018-04-26 10:30:00,27.1,27.1,26.97,26.99,58431.0,24.7699,24.7699,24.651,24.6693,58431.0
2018-04-26 10:40:00,26.99,27.02,26.87,26.89,83726.0,24.6693,24.6967,24.5596,24.5779,83726.0
2018-04-26 10:50:00,26.88,27.03,26.87,27.02,36858.0,24.5688,24.7059,24.5596,24.6967,36858.0
2018-04-26 11:00:00,27.02,27.07,26.91,27.03,51922.0,24.6967,24.7424,24.5962,24.7059,51922.0
2018-04-26 11:10:00,27.03,27.07,26.96,26.98,46158.0,24.7059,24.7424,24.6419,24.6602,46158.0
2018-04-26 11:20:00,26.96,27.06,26.95,27.06,26182.0,24.6419,24.7333,24.6328,24.7333,26182.0
2018-04-26 11:30:00,27.05,27.2,27.01,27.18,53058.0,24.7242,24.8613,24.6876,24.843,53058.0
2018-04-26 11:40:00,27.19,27.21,26.97,26.98,94309.0,24.8521,24.8704,24.651,24.6602,94309.0
2018-04-26 11:50:00,26.98,26.99,26.82,26.83,66893.0,24.6602,24.6693,24.5139,24.5231,66893.0
2018-04-26 12:00:00,26.85,26.86,26.75,26.76,74448.0,24.5414,24.5505,24.45,24.4591,74448.0
2018-04-26 12:10:00,26.77,26.97,26.76,26.96,52025.0,24.4682,24.651,24.4591,24.6419,52025.0
2018-04-26 12:20:00,26.97,27.05,26.92,26.92,41719.0,24.651,24.7242,24.6053,24.6053,41719.0
2018-04-26 12:30:00,26.91,26.95,26.89,26.93,42629.0,24.5962,24.6328,24.5779,24.6145,42629.0
2018-04-26 12:40:00,26.92,26.92,26.83,26.85,29260.0,24.6053,24.6053,24.5231,24.5414,29260.0
2018-04-26 12:50:00,26.84,26.89,26.84,26.89,22017.0,24.5322,24.5779,24.5322,24.5779,22017.0
2018-04-26 13:00:00,26.89,26.94,26.89,26.93,33360.0,24.5779,24.6236,24.5779,24.6145,33360.0
2018-04-26 13:10:00,26.92,27.0,26.89,26.98,32952.0,24.6053,24.6785,24.5779,24.6602,32952.0
2018-04-26 13:20:00,26.97,27.0,26.95,26.95,33110.0,24.651,24.6785,24.6328,24.6328,33110.0
2018-04-26 13:30:00,26.95,26.95,26.89,26.94,26687.0,24.6328,24.6328,24.5779,24.6236,26687.0
2018-04-26 13:40:00,26.94,26.96,26.87,26.96,34926.0,24.6236,24.6419,24.5596,24.6419,34926.0
2018-04-26 13:50:00,26.96,26.99,26.92,26.99,37137.0,24.6419,24.6693,24.6053,24.6693,37137.0
2018-04-26 14:00:00,26.98,27.03,26.97,27.03,33308.0,24.6602,24.7059,24.651,24.7059,33308.0
2018-04-26 14:10:00,27.03,27.03,26.97,27.01,48038.0,24.7059,24.7059,24.651,24.6876,48038.0
2018-04-26 14:20:00,27.02,27.09,27.01,27.07,44911.0,24.6967,24.7607,24.6876,24.7424,44911.0
2018-04-26 14:30:00,27.07,27.1,27.04,27.06,45282.0,24.7424,24.7699,24.715,24.7333,45282.0
2018-04-26 14:40:00,27.05,27.15,27.05,27.14,45828.0,24.7242,24.8156,24.7242,24.8064,45828.0
2018-04-26 14:50:00,27.14,27.16,27.09,27.1,58262.0,24.8064,24.8247,24.7607,24.7699,58262.0
2018-04-26 15:00:00,27.11,27.13,27.1,27.11,40560.0,24.779,24.7973,24.7699,24.779,40560.0
2018-04-26 15:10:00,27.1,27.1,27.05,27.07,41171.0,24.7699,24.7699,24.7242,24.7424,41171.0
2018-04-26 15:20:00,27.07,27.07,26.98,26.99,57387.0,24.7424,24.7424,24.6602,24.6693,57387.0
2018-04-26 15:30:00,26.99,26.99,26.86,26.92,114392.0,24.6693,24.6693,24.5505,24.6053,114392.0
2018-04-26 15:40:00,26.92,26.96,26.87,26.87,120990.0,24.6053,24.6419,24.5596,24.5596,120990.0
2018-04-26 15:50:00,26.87,26.93,26.84,26.93,289909.0,24.5596,24.6145,24.5322,24.6145,289909.0
2018-04-27 09:30:00,26.85,26.94,26.29,26.3,118615.0,24.5414,24.6236,24.0295,24.0387,118615.0
2018-04-27 09:40:00,26.28,26.55,26.18,26.19,115181.0,24.0204,24.2672,23.929,23.9381,115181.0
2018-04-27 09:50:00,26.19,26.23,25.96,26.01,126396.0,23.9381,23.9747,23.7279,23.7736,126396.0
2018-04-27 10:00:00,26.02,26.18,25.92,25.93,159503.0,23.7827,23.929,23.6913,23.7005,159503.0
2018-04-27 10:10:00,25.91,25.97,25.77,25.77,137736.0,23.6822,23.737,23.5542,23.5542,137736.0
2018-04-27 10:20:00,25.77,25.78,25.61,25.61,125042.0,23.5542,23.5634,23.408,23.408,125042.0
2018-04-27 10:30:00,25.6,25.62,25.45,25.45,150202.0,23.3988,23.4171,23.2617,23.2617,150202.0
2018-04-27 10:40:00,25.45,25.56,25.36,25.39,139061.0,23.2617,23.3623,23.1795,23.2069,139061.0
2018-04-27 10:50:00,25.38,25.39,25.17,25.35,141017.0,23.1978,23.2069,23.0058,23.1703,141017.0
2018-04-27 11:00:00,25.34,25.41,25.27,25.28,102841.0,23.1612,23.2252,23.0972,23.1064,102841.0
2018-04-27 11:10:00,25.26,25.36,25.25,25.27,91315.0,23.0881,23.1795,23.0789,23.0972,91315.0
2018-04-27 11:20:00,25.27,25.28,25.14,25.25,71301.0,23.0972,23.1064,22.9784,23.0789,71301.0
2018-04-27 11:30:00,25.25,25.41,25.22,25.35,79860.0,23.0789,23.2252,23.0515,23.1703,79860.0
2018-04-27 11:40:00,25.36,25.38,25.3,25.36,52117.0,23.1795,23.1978,23.1246,23.1795,52117.0
2018-04-27 11:50:00,25.36,25.47,25.33,25.46,68567.0,23.1795,23.28,23.1521,23.2709,68567.0
2018-04-27 12:00:00,25.46,25.65,25.45,25.58,110852.0,23.2709,23.4445,23.2617,23.3806,110852.0
2018-04-27 12:10:00,25.58,25.68,25.58,25.65,61784.0,23.3806,23.472,23.3806,23.4445,61784.0
2018-04-27 12:20:00,25.65,25.82,25.62,25.82,80085.0,23.4445,23.5999,23.4171,23.5999,80085.0
2018-04-27 12:30:00,25.81,25.85,25.72,25.81,69691.0,23.5908,23.6273,23.5085,23.5908,69691.0
2018-04-27 12:40:00,25.81,25.82,25.69,25.7,53344.0,23.5908,23.5999,23.4811,23.4902,53344.0
2018-04-27 12:50:00,25.69,25.83,25.69,25.81,61454.0,23.4811,23.6091,23.4811,23.5908,61454.0
2018-04-27 13:00:00,25.82,25.84,25.72,25.8,41394.0,23.5999,23.6182,23.5085,23.5816,41394.0
2018-04-27 13:10:00,25.8,25.9,25.78,25.87,55909.0,23.5816,23.673,23.5634,23.6456,55909.0
2018-04-27 13:20:00,25.86,25.86,25.75,25.79,30762.0,23.6365,23.6365,23.5359,23.5725,30762.0
2018-04-27 13:30:00,25.79,25.79,25.73,25.75,53499.0,23.5725,23.5725,23.5177,23.5359,53499.0
2018-04-27 13:40:00,25.74,25.75,25.56,25.57,52179.0,23.5268,23.5359,23.3623,23.3714,52179.0
2018-04-27 13:50:00,25.58,25.65,25.5,25.5,81804.0,23.3806,23.4445,23.3074,23.3074,81804.0
2018-04-27 14:00:00,25.5,25.61,25.5,25.61,48909.0,23.3074,23.408,23.3074,23.408,48909.0
2018-04-27 14:10:00,25.61,25.68,25.58,25.66,37484.0,23.408,23.472,23.3806,23.4537,37484.0
2018-04-27 14:20:00,25.65,25.69,25.62,25.67,63455.0,23.4445,23.4811,23.4171,23.4628,63455.0
2018-04-27 14:30:00,25.66,25.69,25.63,25.66,140601.0,23.4537,23.4811,23.4263,23.4537,140601.0
2018-04-27 14:40:00,25.65,25.66,25.58,25.59,54943.0,23.4445,23.4537,23.3806,23.3897,54943.0
2018-04-27 14:50:00,25.59,25.6,25.48,25.5,45836.0,23.3897,23.3988,23.2892,23.3074,45836.0
2018-04-27 15:00:00,25.49,25.55,25.48,25.53,58074.0,23.2983,23.3531,23.2892,23.3349,58074.0
2018-04-27 15:10:00,25.52,25.52,25.47,25.5,53530.0,23.3257,23.3257,23.28,23.3074,53530.0
2018-04-27 15:20:00,25.49,25.49,25.4,25.44,56115.0,23.2983,23.2983,23.216,23.2526,56115.0
2018-04-27 15:30:00,25.44,25.52,25.43,25.52,93181.0,23.2526,23.3257,23.2435,23.3257,93181.0
2018-04-27 15:40:00,25.52,25.56,25.5,25.55,90013.0,23.3257,23.3623,23.3074,23.3531,90013.0
2018-04-27 15:50:00,25.55,25.58,25.54,25.58,259258.0,23.3531,23.3806,23.344,23.3806,259258.0
2018-04-30 09:30:00,25.76,25.92,25.67,25.89,81482.0,23.5451,23.6913,23.4628,23.6639,81482.0
2018-04-30 09:40:00,25.92,26.04,25.77,25.77,50973.0,23.6913,23.801,23.5542,23.5542,50973.0
2018-04-30 09:50:00,25.77,25.89,25.73,25.8,30953.0,23.5542,23.6639,23.5177,23.5816,30953.0
2018-04-30 10:00:00,25.8,25.82,25.67,25.68,46344.0,23.5816,23.5999,23.4628,23.472,46344.0
2018-04-30 10:10:00,25.68,25.75,25.65,25.69,35438.0,23.472,23.5359,23.4445,23.4811,35438.0
2018-04-30 10:20:00,25.69,25.84,25.67,25.84,37765.0,23.4811,23.6182,23.4628,23.6182,37765.0
2018-04-30 10:30:00,25.85,25.85,25.68,25.7,42869.0,23.6273,23.6273,23.472,23.4902,42869.0
2018-04-30 10:40:00,25.7,25.78,25.66,25.72,35925.0,23.4902,23.5634,23.4537,23.5085,35925.0
2018-04-30 10:50:00,25.7,25.76,25.61,25.65,99145.0,23.4902,23.5451,23.408,23.4445,99145.0
2018-04-30 11:00:00,25.66,25.67,25.59,25.62,55317.0,23.4537,23.4628,23.3897,23.4171,55317.0
2018-04-30 11:10:00,25.62,25.65,25.52,25.63,86645.0,23.4171,23.4445,23.3257,23.4263,86645.0
2018-04-30 11:20:00,25.63,25.74,25.6,25.74,35765.0,23.4263,23.5268,23.3988,23.5268,35765.0
2018-04-30 11:30:00,25.73,25.75,25.6,25.61,49590.0,23.5177,23.5359,23.3988,23.408,49590.0
2018-04-30 11:40:00,25.62,25.74,25.59,25.67,50536.0,23.4171,23.5268,23.3897,23.4628,50536.0
2018-04-30 11:50:00,25.67,25.82,25.67,25.81,43912.0,23.4628,23.5999,23.4628,23.5908,43912.0
2018-04-30 12:00:00,25.8,25.86,25.77,25.83,43535.0,23.5816,23.6365,23.5542,23.6091,43535.0
2018-04-30 12:10:00,25.82,25.91,25.82,25.9,53463.0,23.5999,23.6822,23.5999,23.673,53463.0
2018-04-30 12:20:00,25.9,25.91,25.86,25.87,31530.0,23.673,23.6822,23.6365,23.6456,31530.0
2018-04-30 12:30:00,25.87,25.87,25.8,25.85,33000.0,23.6456,23.6456,23.5816,23.6273,33000.0
2018-04-30 12:40:00,25.85,25.85,25.73,25.78,28010.0,23.6273,23.6273,23.5177,23.5634,28010.0
2018-04-30 12:50:00,25.78,25.78,25.68,25.75,18077.0,23.5634,23.5634,23.472,23.5359,18077.0
2018-04-30 13:00:00,25.75,25.77,25.7,25.7,22911.0,23.5359,23.5542,23.4902,23.4902,22911.0
2018-04-30 13:10:00,25.71,25.73,25.65,25.68,30066.0,23.4994,23.5177,23.4445,23.472,30066.0
2018-04-30 13:20:00,25.67,25.71,25.65,25.69,30984.0,23.4628,23.4994,23.4445,23.4811,30984.0
2018-04-30 13:30:00,25.68,25.7,25.63,25.64,27552.0,23.472,23.4902,23.4263,23.4354,27552.0
2018-04-30 13:40:00,25.64,25.67,25.55,25.59,31515.0,23.4354,23.4628,23.3531,23.3897,31515.0
2018-04-30 13:50:00,25.6,25.64,25.54,25.63,37338.0,23.3988,23.4354,23.344,23.4263,37338.0
2018-04-30 14:00:00,25.63,25.64,25.57,25.57,38902.0,23.4263,23.4354,23.3714,23.3714,38902.0
2018-04-30 14:10:00,25.57,25.63,25.51,25.61,84124.0,23.3714,23.4263,23.3166,23.408,84124.0
2018-04-30 14:20:00,25.62,25.71,25.61,25.7,37613.0,23.4171,23.4994,23.408,23.4902,37613.0
2018-04-30 14:30:00,25.69,25.7,25.61,25.63,36195.0,23.4811,23.4902,23.408,23.4263,36195.0
2018-04-30 14:40:00,25.64,25.67,25.62,25.66,86968.0,23.4354,23.4628,23.4171,23.4537,86968.0
2018-04-30 14:50:00,25.67,25.68,25.61,25.65,39099.0,23.4628,23.472,23.408,23.4445,39099.0
2018-04-30 15:00:00,25.64,25.66,25.6,25.62,52715.0,23.4354,23.4537,23.3988,23.4171,52715.0
2018-04-30 15:10:00,25.62,25.69,25.6,25.64,85400.0,23.4171,23.4811,23.3988,23.4354,85400.0
2018-04-30 15:20:00,25.64,25.66,25.59,25.63,54841.0,23.4354,23.4537,23.3897,23.4263,54841.0
2018-04-30 15:30:00,25.64,25.73,25.62,25.71,79132.0,23.4354,23.5177,23.4171,23.4994,79132.0
2018-04-30 15:40:00,25.7,25.73,25.68,25.72,127825.0,23.4902,23.5177,23.472,23.5085,127825.0
2018-04-30 15:50:00,25.71,25.71,25.62,25.62,402636.0,23.4994,23.4994,23.4171,23.4171,402636.0
2018-05-01 09:30:00,25.6,25.61,25.39,25.44,87942.0,23.3988,23.408,23.2069,23.2526,87942.0
2018-05-01 09:40:00,25.44,25.65,25.4,25.65,43284.0,23.2526,23.4445,23.216,23.4445,43284.0
2018-05-01 09:50:00,25.67,25.81,25.65,25.74,28236.0,23.4628,23.5908,23.4445,23.5268,28236.0
2018-05-01 10:00:00,25.72,25.74,25.54,25.57,182328.0,23.5085,23.5268,23.344,23.3714,182328.0
2018-05-01 10:10:00,25.57,25.57,25.41,25.5,68606.0,23.3714,23.3714,23.2252,23.3074,68606.0
2018-05-01 10:20:00,25.5,25.52,25.32,25.32,76128.0,23.3074,23.3257,23.1429,23.1429,76128.0
2018-05-01 10:30:00,25.33,25.35,25.07,25.1,81750.0,23.1521,23.1703,22.9144,22.9418,81750.0
2018-05-01 10:40:00,25.11,25.15,24.92,25.01,113438.0,22.951,22.9875,22.7773,22.8596,113438.0
2018-05-01 10:50:00,25.01,25.03,24.89,24.92,57463.0,22.8596,22.8779,22.7499,22.7773,57463.0
2018-05-01 11:00:00,24.92,24.93,24.83,24.93,49605.0,22.7773,22.7865,22.6951,22.7865,49605.0
2018-05-01 11:10:00,24.93,24.97,24.89,24.89,46782.0,22.7865,22.823,22.7499,22.7499,46782.0
2018-05-01 11:20:00,24.89,24.92,24.83,24.85,54919.0,22.7499,22.7773,22.6951,22.7133,54919.0
2018-05-01 11:30:00,24.84,24.9,24.8,24.81,48484.0,22.7042,22.759,22.6676,22.6768,48484.0
2018-05-01 11:40:00,24.81,24.88,24.8,24.82,45897.0,22.6768,22.7408,22.6676,22.6859,45897.0
2018-05-01 11:50:00,24.82,24.85,24.7,24.71,123734.0,22.6859,22.7133,22.5762,22.5854,123734.0
2018-05-01 12:00:00,24.71,24.81,24.69,24.81,103474.0,22.5854,22.6768,22.5671,22.6768,103474.0
2018-05-01 12:10:00,24.81,24.85,24.77,24.83,72667.0,22.6768,22.7133,22.6402,22.6951,72667.0
2018-05-01 12:20:00,24.83,24.89,24.81,24.88,26630.0,22.6951,22.7499,22.6768,22.7408,26630.0
2018-05-01 12:30:00,24.88,24.89,24.78,24.83,62658.0,22.7408,22.7499,22.6493,22.6951,62658.0
2018-05-01 12:40:00,24.83,24.88,24.79,24.87,69749.0,22.6951,22.7408,22.6585,22.7316,69749.0
2018-05-01 12:50:00,24.87,24.89,24.85,24.86,40607.0,22.7316,22.7499,22.7133,22.7225,40607.0
2018-05-01 13:00:00,24.85,24.93,24.84,24.92,57621.0,22.7133,22.7865,22.7042,22.7773,57621.0
2018-05-01 13:10:00,24.92,24.95,24.85,24.95,35053.0,22.7773,22.8047,22.7133,22.8047,35053.0
2018-05-01 13:20:00,24.95,24.95,24.9,24.91,26757.0,22.8047,22.8047,22.759,22.7682,26757.0
2018-05-01 13:30:00,24.92,24.94,24.91,24.94,29205.0,22.7773,22.7956,22.7682,22.7956,29205.0
2018-05-01 13:40:00,24.94,25.08,24.93,25.07,42803.0,22.7956,22.9236,22.7865,22.9144,42803.0
2018-05-01 13:50:00,25.06,25.1,25.02,25.1,22710.0,22.9053,22.9418,22.8687,22.9418,22710.0
2018-05-01 14:00:00,25.1,25.17,25.04,25.09,90551.0,22.9418,23.0058,22.887,22.9327,90551.0
2018-05-01 14:10:00,25.1,25.22,25.1,25.19,41468.0,22.9418,23.0515,22.9418,23.0241,41468.0
2018-05-01 14:20:00,25.2,25.21,25.14,25.18,56211.0,23.0332,23.0424,22.9784,23.015,56211.0
2018-05-01 14:30:00,25.18,25.19,25.08,25.13,92524.0,23.015,23.0241,22.9236,22.9693,92524.0
2018-05-01 14:40:00,25.13,25.27,25.1,25.26,47411.0,22.9693,23.0972,22.9418,23.0881,47411.0
2018-05-01 14:50:00,25.25,25.26,25.14,25.15,29821.0,23.0789,23.0881,22.9784,22.9875,29821.0
2018-05-01 15:00:00,25.15,25.24,25.11,25.23,38602.0,22.9875,23.0698,22.951,23.0607,38602.0
2018-05-01 15:10:00,25.22,25.35,25.2,25.34,46493.0,23.0515,23.1703,23.0332,23.1612,46493.0
2018-05-01 15:20:00,25.34,25.46,25.33,25.4,62071.0,23.1612,23.2709,23.1521,23.216,62071.0
2018-05-01 15:30:00,25.4,25.47,25.38,25.4,73947.0,23.216,23.28,23.1978,23.216,73947.0
2018-05-01 15:40:00,25.41,25.45,25.39,25.4,97391.0,23.2252,23.2617,23.2069,23.216,97391.0
2018-05-01 15:50:00,25.41,25.42,25.33,25.41,283323.0,23.2252,23.2343,23.1521,23.2252,283323.0
2018-05-02 09:30:00,25.22,25.33,25.05,25.12,76435.0,23.0515,23.1521,22.8961,22.9601,76435.0
2018-05-02 09:40:00,25.12,25.36,24.94,25.35,56014.0,22.9601,23.1795,22.7956,23.1703,56014.0
2018-05-02 09:50:00,25.35,25.61,25.31,25.61,33759.0,23.1703,23.408,23.1338,23.408,33759.0
2018-05-02 10:00:00,25.59,25.69,25.58,25.59,43025.0,23.3897,23.4811,23.3806,23.3897,43025.0
2018-05-02 10:10:00,25.59,25.62,25.48,25.51,25745.0,23.3897,23.4171,23.2892,23.3166,25745.0
2018-05-02 10:20:00,25.51,25.74,25.51,25.66,30174.0,23.3166,23.5268,23.3166,23.4537,30174.0
2018-05-02 10:30:00,25.67,25.69,25.62,25.66,20933.0,23.4628,23.4811,23.4171,23.4537,20933.0
2018-05-02 10:40:00,25.66,25.77,25.62,25.66,27321.0,23.4537,23.5542,23.4171,23.4537,27321.0
2018-05-02 10:50:00,25.65,25.71,25.57,25.58,30876.0,23.4445,23.4994,23.3714,23.3806,30876.0
2018-05-02 11:00:00,25.57,25.57,25.45,25.49,21382.0,23.3714,23.3714,23.2617,23.2983,21382.0
2018-05-02 11:10:00,25.48,25.53,25.44,25.5,17435.0,23.2892,23.3349,23.2526,23.3074,17435.0
2018-05-02 11:20:00,25.5,25.5,25.38,25.39,20644.0,23.3074,23.3074,23.1978,23.2069,20644.0
2018-05-02 11:30:00,25.38,25.46,25.36,25.46,26847.0,23.1978,23.2709,23.1795,23.2709,26847.0
2018-05-02 11:40:00,25.46,25.5,25.4,25.47,29909.0,23.2709,23.3074,23.216,23.28,29909.0
2018-05-02 11:50:00,25.48,25.5,25.41,25.49,22371.0,23.2892,23.3074,23.2252,23.2983,22371.0
2018-05-02 12:00:00,25.47,25.52,25.46,25.46,20949.0,23.28,23.3257,23.2709,23.2709,20949.0
2018-05-02 12:10:00,25.46,25.49,25.44,25.45,25788.0,23.2709,23.2983,23.2526,23.2617,25788.0
2018-05-02 12:20:00,25.45,25.48,25.42,25.47,16040.0,23.2617,23.2892,23.2343,23.28,16040.0
2018-05-02 12:30:00,25.47,25.49,25.42,25.47,15294.0,23.28,23.2983,23.2343,23.28,15294.0
2018-05-02 12:40:00,25.48,25.52,25.45,25.51,26096.0,23.2892,23.3257,23.2617,23.3166,26096.0
2018-05-02 12:50:00,25.51,25.59,25.47,25.59,24900.0,23.3166,23.3897,23.28,23.3897,24900.0
2018-05-02 13:00:00,25.58,25.67,25.58,25.66,29097.0,23.3806,23.4628,23.3806,23.4537,29097.0
2018-05-02 13:10:00,25.67,25.76,25.65,25.73,43276.0,23.4628,23.5451,23.4445,23.5177,43276.0
2018-05-02 13:20:00,25.74,25.8,25.68,25.8,52738.0,23.5268,23.5816,23.472,23.5816,52738.0
2018-05-02 13:30:00,25.81,25.81,25.72,25.72,36107.0,23.5908,23.5908,23.5085,23.5085,36107.0
2018-05-02 13:40:00,25.73,25.82,25.72,25.82,25096.0,23.5177,23.5999,23.5085,23.5999,25096.0
2018-05-02 13:50:00,25.81,25.83,25.75,25.75,23340.0,23.5908,23.6091,23.5359,23.5359,23340.0
2018-05-02 14:00:00,25.77,25.93,25.77,25.91,39142.0,23.5542,23.7005,23.5542,23.6822,39142.0
2018-05-02 14:10:00,25.92,25.92,25.8,25.81,31817.0,23.6913,23.6913,23.5816,23.5908,31817.0
2018-05-02 14:20:00,25.82,25.87,25.75,25.76,54800.0,23.5999,23.6456,23.5359,23.5451,54800.0
2018-05-02 14:30:00,25.75,25.82,25.73,25.82,33515.0,23.5359,23.5999,23.5177,23.5999,33515.0
2018-05-02 14:40:00,25.83,25.83,25.77,25.82,34382.0,23.6091,23.6091,23.5542,23.5999,34382.0
2018-05-02 14:50:00,25.83,25.89,25.82,25.86,36842.0,23.6091,23.6639,23.5999,23.6365,36842.0
2018-05-02 15:00:00,25.86,25.88,25.8,25.86,41522.0,23.6365,23.6548,23.5816,23.6365,41522.0
2018-05-02 15:10:00,25.85,25.9,25.83,25.86,62157.0,23.6273,23.673,23.6091,23.6365,62157.0
2018-05-02 15:20:00,25.86,25.9,25.84,25.9,56389.0,23.6365,23.673,23.6182,23.673,56389.0
2018-05-02 15:30:00,25.89,25.98,25.89,25.94,100725.0,23.6639,23.7462,23.6639,23.7096,100725.0
2018-05-02 15:40:00,25.93,25.97,25.92,25.94,134352.0,23.7005,23.737,23.6913,23.7096,134352.0
2018-05-02 15:50:00,25.93,25.96,25.88,25.89,386914.0,23.7005,23.7279,23.6548,23.6639,386914.0
2018-05-03 09:30:00,25.86,25.96,25.69,25.7,24977.0,23.6365,23.7279,23.4811,23.4902,24977.0
2018-05-03 09:40:00,25.7,25.71,25.6,25.7,16731.0,23.4902,23.4994,23.3988,23.4902,16731.0
2018-05-03 09:50:00,25.73,25.96,25.73,25.95,31950.0,23.5177,23.7279,23.5177,23.7187,31950.0
2018-05-03 10:00:00,25.96,25.96,25.79,25.83,42302.0,23.7279,23.7279,23.5725,23.6091,42302.0
2018-05-03 10:10:00,25.83,25.96,25.76,25.96,52215.0,23.6091,23.7279,23.5451,23.7279,52215.0
2018-05-03 10:20:00,25.95,26.04,25.85,26.04,74649.0,23.7187,23.801,23.6273,23.801,74649.0
2018-05-03 10:30:00,26.04,26.14,25.96,26.14,62329.0,23.801,23.8924,23.7279,23.8924,62329.0
2018-05-03 10:40:00,26.13,26.23,26.12,26.16,77563.0,23.8833,23.9747,23.8741,23.9107,77563.0
2018-05-03 10:50:00,26.16,26.17,26.05,26.11,48455.0,23.9107,23.9198,23.8102,23.865,48455.0
2018-05-03 11:00:00,26.13,26.14,25.9,25.95,69394.0,23.8833,23.8924,23.673,23.7187,69394.0
2018-05-03 11:10:00,25.94,26.1,25.92,26.01,48336.0,23.7096,23.8559,23.6913,23.7736,48336.0
2018-05-03 11:20:00,26.01,26.05,25.96,26.04,27915.0,23.7736,23.8102,23.7279,23.801,27915.0
2018-05-03 11:30:00,26.04,26.15,26.02,26.11,45450.0,23.801,23.9016,23.7827,23.865,45450.0
2018-05-03 11:40:00,26.12,26.26,26.06,26.21,67118.0,23.8741,24.0021,23.8193,23.9564,67118.0
2018-05-03 11:50:00,26.21,26.34,26.21,26.27,63988.0,23.9564,24.0752,23.9564,24.0112,63988.0
2018-05-03 12:00:00,26.29,26.39,26.28,26.31,31817.0,24.0295,24.1209,24.0204,24.0478,31817.0
2018-05-03 12:10:00,26.3,26.32,26.16,26.16,25852.0,24.0387,24.0569,23.9107,23.9107,25852.0
2018-05-03 12:20:00,26.16,26.26,26.16,26.21,64330.0,23.9107,24.0021,23.9107,23.9564,64330.0
2018-05-03 12:30:00,26.21,26.32,26.21,26.29,37860.0,23.9564,24.0569,23.9564,24.0295,37860.0
2018-05-03 12:40:00,26.3,26.39,26.25,26.35,38580.0,24.0387,24.1209,23.993,24.0844,38580.0
2018-05-03 12:50:00,26.34,26.42,26.32,26.37,37090.0,24.0752,24.1483,24.0569,24.1026,37090.0
2018-05-03 13:00:00,26.36,26.38,26.24,26.26,37689.0,24.0935,24.1118,23.9838,24.0021,37689.0
2018-05-03 13:10:00,26.25,26.35,26.24,26.33,43617.0,23.993,24.0844,23.9838,24.0661,43617.0
2018-05-03 13:20:00,26.34,26.39,26.31,26.32,14986.0,24.0752,24.1209,24.0478,24.0569,14986.0
2018-05-03 13:30:00,26.33,26.46,26.31,26.45,28952.0,24.0661,24.1849,24.0478,24.1758,28952.0
2018-05-03 13:40:00,26.46,26.5,26.32,26.32,45559.0,24.1849,24.2215,24.0569,24.0569,45559.0
2018-05-03 13:50:00,26.33,26.36,26.31,26.34,19239.0,24.0661,24.0935,24.0478,24.0752,19239.0
2018-05-03 14:00:00,26.33,26.35,26.28,26.32,20874.0,24.0661,24.0844,24.0204,24.0569,20874.0
2018-05-03 14:10:00,26.33,26.33,26.29,26.33,44122.0,24.0661,24.0661,24.0295,24.0661,44122.0
2018-05-03 14:20:00,26.33,26.36,26.3,26.35,27814.0,24.0661,24.0935,24.0387,24.0844,27814.0
2018-05-03 14:30:00,26.36,26.45,26.35,26.39,37018.0,24.0935,24.1758,24.0844,24.1209,37018.0
2018-05-03 14:40:00,26.4,26.4,26.35,26.36,47701.0,24.1301,24.1301,24.0844,24.0935,47701.0
2018-05-03 14:50:00,26.35,26.36,26.27,26.3,41011.0,24.0844,24.0935,24.0112,24.0387,41011.0
2018-05-03 15:00:00,26.3,26.33,26.24,26.31,38861.0,24.0387,24.0661,23.9838,24.0478,38861.0
2018-05-03 15:10:00,26.3,26.39,26.29,26.36,24255.0,24.0387,24.1209,24.0295,24.0935,24255.0
2018-05-03 15:20:00,26.36,26.36,26.29,26.36,33300.0,24.0935,24.0935,24.0295,24.0935,33300.0
2018-05-03 15:30:00,26.37,26.41,26.35,26.39,126992.0,24.1026,24.1392,24.0844,24.1209,126992.0
2018-05-03 15:40:00,26.39,26.39,26.32,26.33,185344.0,24.1209,24.1209,24.0569,24.0661,185344.0
2018-05-03 15:50:00,26.32,26.36,26.28,26.35,176648.0,24.0569,24.0935,24.0204,24.0844,176648.0
2018-05-04 09:30:00,26.3,26.35,26.02,26.16,54526.0,24.0387,24.0844,23.7827,23.9107,54526.0
2018-05-04 09:40:00,26.17,26.33,26.13,26.32,57731.0,23.9198,24.0661,23.8833,24.0569,57731.0
2018-05-04 09:50:00,26.33,26.34,26.2,26.22,41245.0,24.0661,24.0752,23.9473,23.9655,41245.0
2018-05-04 10:00:00,26.21,26.24,25.95,25.97,52099.0,23.9564,23.9838,23.7187,23.737,52099.0
2018-05-04 10:10:00,25.97,26.01,25.75,25.79,67496.0,23.737,23.7736,23.5359,23.5725,67496.0
2018-05-04 10:20:00,25.81,25.83,25.75,25.76,91405.0,23.5908,23.6091,23.5359,23.5451,91405.0
2018-05-04 10:30:00,25.76,25.79,25.54,25.58,42728.0,23.5451,23.5725,23.344,23.3806,42728.0
2018-05-04 10:40:00,25.58,25.76,25.55,25.74,73641.0,23.3806,23.5451,23.3531,23.5268,73641.0
2018-05-04 10:50:00,25.74,25.9,25.69,25.83,86463.0,23.5268,23.673,23.4811,23.6091,86463.0
2018-05-04 11:00:00,25.82,25.82,25.69,25.77,59500.0,23.5999,23.5999,23.4811,23.5542,59500.0
2018-05-04 11:10:00,25.78,25.9,25.77,25.8,42440.0,23.5634,23.673,23.5542,23.5816,42440.0
2018-05-04 11:20:00,25.81,25.84,25.75,25.8,48196.0,23.5908,23.6182,23.5359,23.5816,48196.0
2018-05-04 11:30:00,25.8,25.95,25.8,25.95,48954.0,23.5816,23.7187,23.5816,23.7187,48954.0
2018-05-04 11:40:00,25.95,26.04,25.92,25.96,66583.0,23.7187,23.801,23.6913,23.7279,66583.0
2018-05-04 11:50:00,25.96,25.96,25.88,25.92,37260.0,23.7279,23.7279,23.6548,23.6913,37260.0
2018-05-04 12:00:00,25.92,25.92,25.77,25.8,38063.0,23.6913,23.6913,23.5542,23.5816,38063.0
2018-05-04 12:10:00,25.8,25.81,25.71,25.75,24759.0,23.5816,23.5908,23.4994,23.5359,24759.0
2018-05-04 12:20:00,25.74,25.78,25.72,25.76,34204.0,23.5268,23.5634,23.5085,23.5451,34204.0
2018-05-04 12:30:00,25.75,25.79,25.71,25.77,23958.0,23.5359,23.5725,23.4994,23.5542,23958.0
2018-05-04 12:40:00,25.77,25.84,25.76,25.81,29985.0,23.5542,23.6182,23.5451,23.5908,29985.0
2018-05-04 12:50:00,25.81,25.83,25.75,25.79,48479.0,23.5908,23.6091,23.5359,23.5725,48479.0
2018-05-04 13:00:00,25.78,25.82,25.75,25.76,30949.0,23.5634,23.5999,23.5359,23.5451,30949.0
2018-05-04 13:10:00,25.76,25.76,25.62,25.64,36717.0,23.5451,23.5451,23.4171,23.4354,36717.0
2018-05-04 13:20:00,25.63,25.67,25.58,25.58,34187.0,23.4263,23.4628,23.3806,23.3806,34187.0
2018-05-04 13:30:00,25.6,25.62,25.54,25.55,34161.0,23.3988,23.4171,23.344,23.3531,34161.0
2018-05-04 13:40:00,25.55,25.57,25.45,25.46,66532.0,23.3531,23.3714,23.2617,23.2709,66532.0
2018-05-04 13:50:00,25.47,25.66,25.47,25.64,56387.0,23.28,23.4537,23.28,23.4354,56387.0
2018-05-04 14:00:00,25.65,25.74,25.62,25.73,78386.0,23.4445,23.5268,23.4171,23.5177,78386.0
2018-05-04 14:10:00,25.73,25.83,25.72,25.74,35664.0,23.5177,23.6091,23.5085,23.5268,35664.0
2018-05-04 14:20:00,25.75,25.84,25.74,25.82,26933.0,23.5359,23.6182,23.5268,23.5999,26933.0
2018-05-04 14:30:00,25.84,25.86,25.79,25.81,20995.0,23.6182,23.6365,23.5725,23.5908,20995.0
2018-05-04 14:40:00,25.8,25.82,25.77,25.8,20622.0,23.5816,23.5999,23.5542,23.5816,20622.0
2018-05-04 14:50:00,25.81,25.82,25.74,25.75,20101.0,23.5908,23.5999,23.5268,23.5359,20101.0
2018-05-04 15:00:00,25.75,25.77,25.7,25.77,42633.0,23.5359,23.5542,23.4902,23.5542,42633.0
2018-05-04 15:10:00,25.76,25.78,25.7,25.71,27155.0,23.5451,23.5634,23.4902,23.4994,27155.0
2018-05-04 15:20:00,25.71,25.72,25.6,25.6,54656.0,23.4994,23.5085,23.3988,23.3988,54656.0
2018-05-04 15:30:00,25.6,25.61,25.43,25.44,101406.0,23.3988,23.408,23.2435,23.2526,101406.0
2018-05-04 15:40:00,25.44,25.45,25.4,25.41,97407.0,23.2526,23.2617,23.216,23.2252,97407.0
2018-05-04 15:50:00,25.4,25.41,25.25,25.4,420426.0,23.216,23.2252,23.0789,23.216,420426.0
2018-05-07 09:30:00,25.5,25.6,25.32,25.36,66708.0,23.3074,23.3988,23.1429,23.1795,66708.0
2018-05-07 09:40:00,25.36,25.42,25.13,25.16,58937.0,23.1795,23.2343,22.9693,22.9967,58937.0
2018-05-07 09:50:00,25.15,25.29,25.15,25.19,27688.0,22.9875,23.1155,22.9875,23.0241,27688.0
2018-05-07 10:00:00,25.18,25.2,25.01,25.01,73669.0,23.015,23.0332,22.8596,22.8596,73669.0
2018-05-07 10:10:00,25.02,25.22,24.99,25.18,88223.0,22.8687,23.0515,22.8413,23.015,88223.0
2018-05-07 10:20:00,25.18,25.25,25.12,25.22,53446.0,23.015,23.0789,22.9601,23.0515,53446.0
2018-05-07 10:30:00,25.23,25.24,24.97,25.0,90678.0,23.0607,23.0698,22.823,22.8504,90678.0
2018-05-07 10:40:00,25.01,25.09,24.94,25.08,55282.0,22.8596,22.9327,22.7956,22.9236,55282.0
2018-05-07 10:50:00,25.07,25.17,25.02,25.14,47920.0,22.9144,23.0058,22.8687,22.9784,47920.0
2018-05-07 11:00:00,25.14,25.27,25.1,25.27,54607.0,22.9784,23.0972,22.9418,23.0972,54607.0
2018-05-07 11:10:00,25.27,25.45,25.27,25.45,103605.0,23.0972,23.2617,23.0972,23.2617,103605.0
2018-05-07 11:20:00,25.46,25.48,25.38,25.41,68802.0,23.2709,23.2892,23.1978,23.2252,68802.0
2018-05-07 11:30:00,25.42,25.46,25.27,25.28,85649.0,23.2343,23.2709,23.0972,23.1064,85649.0
2018-05-07 11:40:00,25.28,25.41,25.28,25.41,97231.0,23.1064,23.2252,23.1064,23.2252,97231.0
2018-05-07 11:50:00,25.42,25.42,25.26,25.33,105932.0,23.2343,23.2343,23.0881,23.1521,105932.0
2018-05-07 12:00:00,25.32,25.39,25.28,25.29,43765.0,23.1429,23.2069,23.1064,23.1155,43765.0
2018-05-07 12:10:00,25.29,25.31,25.18,25.21,33589.0,23.1155,23.1338,23.015,23.0424,33589.0
2018-05-07 12:20:00,25.21,25.23,25.16,25.16,40424.0,23.0424,23.0607,22.9967,22.9967,40424.0
2018-05-07 12:30:00,25.16,25.16,25.06,25.15,78479.0,22.9967,22.9967,22.9053,22.9875,78479.0
2018-05-07 12:40:00,25.15,25.18,25.11,25.18,45391.0,22.9875,23.015,22.951,23.015,45391.0
2018-05-07 12:50:00,25.17,25.18,25.03,25.05,45647.0,23.0058,23.015,22.8779,22.8961,45647.0
2018-05-07 13:00:00,25.05,25.09,25.05,25.06,26661.0,22.8961,22.9327,22.8961,22.9053,26661.0
2018-05-07 13:10:00,25.06,25.07,25.02,25.05,24549.0,22.9053,22.9144,22.8687,22.8961,24549.0
2018-05-07 13:20:00,25.05,25.06,25.01,25.02,29710.0,22.8961,22.9053,22.8596,22.8687,29710.0
2018-05-07 13:30:00,25.01,25.06,24.95,24.99,52690.0,22.8596,22.9053,22.8047,22.8413,52690.0
2018-05-07 13:40:00,25.0,25.09,24.98,25.0,68238.0,22.8504,22.9327,22.8322,22.8504,68238.0
2018-05-07 13:50:00,25.01,25.03,24.96,24.96,34885.0,22.8596,22.8779,22.8139,22.8139,34885.0
2018-05-07 14:00:00,24.96,25.17,24.95,25.17,49239.0,22.8139,23.0058,22.8047,23.0058,49239.0
2018-05-07 14:10:00,25.17,25.17,25.11,25.16,49856.0,23.0058,23.0058,22.951,22.9967,49856.0
2018-05-07 14:20:00,25.17,25.25,25.14,25.21,69134.0,23.0058,23.0789,22.9784,23.0424,69134.0
2018-05-07 14:30:00,25.2,25.29,25.19,25.27,36654.0,23.0332,23.1155,23.0241,23.0972,36654.0
2018-05-07 14:40:00,25.27,25.3,25.2,25.21,31198.0,23.0972,23.1246,23.0332,23.0424,31198.0
2018-05-07 14:50:00,25.22,25.24,25.17,25.19,29687.0,23.0515,23.0698,23.0058,23.0241,29687.0
2018-05-07 15:00:00,25.19,25.25,25.16,25.21,68348.0,23.0241,23.0789,22.9967,23.0424,68348.0
2018-05-07 15:10:00,25.21,25.21,25.11,25.12,59206.0,23.0424,23.0424,22.951,22.9601,59206.0
2018-05-07 15:20:00,25.13,25.13,25.07,25.11,44449.0,22.9693,22.9693,22.9144,22.951,44449.0
2018-05-07 15:30:00,25.12,25.18,25.11,25.17,75828.0,22.9601,23.015,22.951,23.0058,75828.0
2018-05-07 15:40:00,25.17,25.2,25.15,25.2,112813.0,23.0058,23.0332,22.9875,23.0332,112813.0
2018-05-07 15:50:00,25.19,25.25,25.18,25.23,241244.0,23.0241,23.0789,23.015,23.0607,241244.0
2018-05-08 09:30:00,24.88,25.42,24.81,25.36,77263.0,22.7408,23.2343,22.6768,23.1795,77263.0
2018-05-08 09:40:00,25.4,25.54,25.37,25.49,48356.0,23.216,23.344,23.1886,23.2983,48356.0
2018-05-08 09:50:00,25.5,25.75,25.5,25.66,143709.0,23.3074,23.5359,23.3074,23.4537,143709.0
2018-05-08 10:00:00,25.67,25.85,25.6,25.85,60397.0,23.4628,23.6273,23.3988,23.6273,60397.0
2018-05-08 10:10:00,25.85,25.9,25.77,25.85,43449.0,23.6273,23.673,23.5542,23.6273,43449.0
2018-05-08 10:20:00,25.84,25.85,25.62,25.64,47202.0,23.6182,23.6273,23.4171,23.4354,47202.0
2018-05-08 10:30:00,25.65,25.66,25.61,25.66,69827.0,23.4445,23.4537,23.408,23.4537,69827.0
2018-05-08 10:40:00,25.65,25.66,25.56,25.62,50333.0,23.4445,23.4537,23.3623,23.4171,50333.0
2018-05-08 10:50:00,25.62,25.8,25.62,25.75,61033.0,23.4171,23.5816,23.4171,23.5359,61033.0
2018-05-08 11:00:00,25.75,25.76,25.65,25.68,34943.0,23.5359,23.5451,23.4445,23.472,34943.0
2018-05-08 11:10:00,25.69,25.72,25.64,25.72,44792.0,23.4811,23.5085,23.4354,23.5085,44792.0
2018-05-08 11:20:00,25.73,25.81,25.73,25.78,48469.0,23.5177,23.5908,23.5177,23.5634,48469.0
2018-05-08 11:30:00,25.78,25.8,25.69,25.69,56548.0,23.5634,23.5816,23.4811,23.4811,56548.0
2018-05-08 11:40:00,25.69,25.81,25.68,25.75,85871.0,23.4811,23.5908,23.472,23.5359,85871.0
2018-05-08 11:50:00,25.75,25.79,25.72,25.74,41255.0,23.5359,23.5725,23.5085,23.5268,41255.0
2018-05-08 12:00:00,25.73,25.74,25.61,25.64,32210.0,23.5177,23.5268,23.408,23.4354,32210.0
2018-05-08 12:10:00,25.63,25.63,25.46,25.51,51591.0,23.4263,23.4263,23.2709,23.3166,51591.0
2018-05-08 12:20:00,25.52,25.52,25.4,25.4,50875.0,23.3257,23.3257,23.216,23.216,50875.0
2018-05-08 12:30:00,25.41,25.41,25.32,25.37,46815.0,23.2252,23.2252,23.1429,23.1886,46815.0
2018-05-08 12:40:00,25.37,25.37,25.3,25.36,36200.0,23.1886,23.1886,23.1246,23.1795,36200.0
2018-05-08 12:50:00,25.36,25.42,25.34,25.37,43857.0,23.1795,23.2343,23.1612,23.1886,43857.0
2018-05-08 13:00:00,25.37,25.44,25.35,25.41,26167.0,23.1886,23.2526,23.1703,23.2252,26167.0
2018-05-08 13:10:00,25.41,25.41,25.31,25.35,26447.0,23.2252,23.2252,23.1338,23.1703,26447.0
2018-05-08 13:20:00,25.36,25.44,25.35,25.41,31949.0,23.1795,23.2526,23.1703,23.2252,31949.0
2018-05-08 13:30:00,25.42,25.5,25.41,25.5,30124.0,23.2343,23.3074,23.2252,23.3074,30124.0
2018-05-08 13:40:00,25.49,25.62,25.49,25.6,51942.0,23.2983,23.4171,23.2983,23.3988,51942.0
2018-05-08 13:50:00,25.6,25.69,25.57,25.65,66590.0,23.3988,23.4811,23.3714,23.4445,66590.0
2018-05-08 14:00:00,25.66,25.72,25.61,25.7,50786.0,23.4537,23.5085,23.408,23.4902,50786.0
2018-05-08 14:10:00,25.69,25.76,25.67,25.76,63138.0,23.4811,23.5451,23.4628,23.5451,63138.0
2018-05-08 14:20:00,25.76,25.85,25.74,25.79,61575.0,23.5451,23.6273,23.5268,23.5725,61575.0
2018-05-08 14:30:00,25.79,25.85,25.78,25.8,50840.0,23.5725,23.6273,23.5634,23.5816,50840.0
2018-05-08 14:40:00,25.8,25.86,25.73,25.84,58119.0,23.5816,23.6365,23.5177,23.6182,58119.0
2018-05-08 14:50:00,25.84,25.88,25.81,25.87,67177.0,23.6182,23.6548,23.5908,23.6456,67177.0
2018-05-08 15:00:00,25.87,25.88,25.83,25.87,47335.0,23.6456,23.6548,23.6091,23.6456,47335.0
2018-05-08 15:10:00,25.86,25.93,25.85,25.89,45131.0,23.6365,23.7005,23.6273,23.6639,45131.0
2018-05-08 15:20:00,25.9,25.97,25.89,25.97,45746.0,23.673,23.737,23.6639,23.737,45746.0
2018-05-08 15:30:00,25.97,26.01,25.93,25.98,85220.0,23.737,23.7736,23.7005,23.7462,85220.0
2018-05-08 15:40:00,25.98,26.05,25.96,26.02,141125.0,23.7462,23.8102,23.7279,23.7827,141125.0
2018-05-08 15:50:00,26.02,26.03,25.94,26.0,298450.0,23.7827,23.7919,23.7096,23.7645,298450.0
2018-05-09 09:30:00,26.0,26.02,25.69,25.93,54726.0,23.7645,23.7827,23.4811,23.7005,54726.0
2018-05-09 09:40:00,25.94,26.01,25.71,25.8,36690.0,23.7096,23.7736,23.4994,23.5816,36690.0
2018-05-09 09:50:00,25.81,25.88,25.66,25.74,53204.0,23.5908,23.6548,23.4537,23.5268,53204.0
2018-05-09 10:00:00,25.77,25.87,25.68,25.83,48371.0,23.5542,23.6456,23.472,23.6091,48371.0
2018-05-09 10:10:00,25.85,25.89,25.77,25.79,31046.0,23.6273,23.6639,23.5542,23.5725,31046.0
2018-05-09 10:20:00,25.77,25.83,25.72,25.75,30769.0,23.5542,23.6091,23.5085,23.5359,30769.0
2018-05-09 10:30:00,25.76,25.81,25.69,25.76,31098.0,23.5451,23.5908,23.4811,23.5451,31098.0
2018-05-09 10:40:00,25.78,26.0,25.78,25.97,40611.0,23.5634,23.7645,23.5634,23.737,40611.0
2018-05-09 10:50:00,25.96,26.01,25.94,25.95,58241.0,23.7279,23.7736,23.7096,23.7187,58241.0
2018-05-09 11:00:00,25.96,25.98,25.83,25.92,31292.0,23.7279,23.7462,23.6091,23.6913,31292.0
2018-05-09 11:10:00,25.92,25.96,25.83,25.96,35057.0,23.6913,23.7279,23.6091,23.7279,35057.0
2018-05-09 11:20:00,25.96,26.2,25.95,26.16,57633.0,23.7279,23.9473,23.7187,23.9107,57633.0
2018-05-09 11:30:00,26.16,26.25,26.12,26.25,31114.0,23.9107,23.993,23.8741,23.993,31114.0
2018-05-09 11:40:00,26.25,26.3,26.19,26.24,42635.0,23.993,24.0387,23.9381,23.9838,42635.0
2018-05-09 11:50:00,26.24,26.26,26.19,26.26,37788.0,23.9838,24.0021,23.9381,24.0021,37788.0
2018-05-09 12:00:00,26.25,26.25,26.14,26.15,44397.0,23.993,23.993,23.8924,23.9016,44397.0
2018-05-09 12:10:00,26.17,26.28,26.16,26.22,45556.0,23.9198,24.0204,23.9107,23.9655,45556.0
2018-05-09 12:20:00,26.22,26.28,26.19,26.26,33974.0,23.9655,24.0204,23.9381,24.0021,33974.0
2018-05-09 12:30:00,26.26,26.26,26.19,26.25,22041.0,24.0021,24.0021,23.9381,23.993,22041.0
2018-05-09 12:40:00,26.25,26.28,26.21,26.28,29739.0,23.993,24.0204,23.9564,24.0204,29739.0
2018-05-09 12:50:00,26.29,26.31,26.25,26.27,23220.0,24.0295,24.0478,23.993,24.0112,23220.0
2018-05-09 13:00:00,26.27,26.37,26.26,26.36,28591.0,24.0112,24.1026,24.0021,24.0935,28591.0
2018-05-09 13:10:00,26.36,26.38,26.26,26.38,76323.0,24.0935,24.1118,24.0021,24.1118,76323.0
2018-05-09 13:20:00,26.36,26.4,26.31,26.32,18232.0,24.0935,24.1301,24.0478,24.0569,18232.0
2018-05-09 13:30:00,26.33,26.37,26.28,26.37,69413.0,24.0661,24.1026,24.0204,24.1026,69413.0
2018-05-09 13:40:00,26.37,26.4,26.31,26.38,113101.0,24.1026,24.1301,24.0478,24.1118,113101.0
2018-05-09 13:50:00,26.38,26.43,26.36,26.43,29337.0,24.1118,24.1575,24.0935,24.1575,29337.0
2018-05-09 14:00:00,26.44,26.5,26.43,26.48,42195.0,24.1666,24.2215,24.1575,24.2032,42195.0
2018-05-09 14:10:00,26.47,26.48,26.37,26.42,38227.0,24.194,24.2032,24.1026,24.1483,38227.0
2018-05-09 14:20:00,26.41,26.41,26.18,26.23,43848.0,24.1392,24.1392,23.929,23.9747,43848.0
2018-05-09 14:30:00,26.24,26.3,26.23,26.29,25280.0,23.9838,24.0387,23.9747,24.0295,25280.0
2018-05-09 14:40:00,26.29,26.39,26.29,26.35,33351.0,24.0295,24.1209,24.0295,24.0844,33351.0
2018-05-09 14:50:00,26.34,26.39,26.33,26.39,18267.0,24.0752,24.1209,24.0661,24.1209,18267.0
2018-05-09 15:00:00,26.39,26.4,26.37,26.4,52550.0,24.1209,24.1301,24.1026,24.1301,52550.0
2018-05-09 15:10:00,26.4,26.5,26.4,26.45,43241.0,24.1301,24.2215,24.1301,24.1758,43241.0
2018-05-09 15:20:00,26.44,26.46,26.28,26.31,55984.0,24.1666,24.1849,24.0204,24.0478,55984.0
2018-05-09 15:30:00,26.31,26.34,26.26,26.27,69962.0,24.0478,24.0752,24.0021,24.0112,69962.0
2018-05-09 15:40:00,26.27,26.28,26.25,26.28,71294.0,24.0112,24.0204,23.993,24.0204,71294.0
2018-05-09 15:50:00,26.28,26.32,26.27,26.3,216226.0,24.0204,24.0569,24.0112,24.0387,216226.0
2018-05-10 09:30:00,26.43,26.48,26.23,26.3,71669.0,24.1575,24.2032,23.9747,24.0387,71669.0
2018-05-10 09:40:00,26.29,26.33,26.11,26.14,40376.0,24.0295,24.0661,23.865,23.8924,40376.0
2018-05-10 09:50:00,26.11,26.22,26.03,26.09,73044.0,23.865,23.9655,23.7919,23.8467,73044.0
2018-05-10 10:00:00,26.09,26.1,25.91,26.02,61090.0,23.8467,23.8559,23.6822,23.7827,61090.0
2018-05-10 10:10:00,26.03,26.06,25.78,25.79,95959.0,23.7919,23.8193,23.5634,23.5725,95959.0
2018-05-10 10:20:00,25.79,25.85,25.69,25.78,73468.0,23.5725,23.6273,23.4811,23.5634,73468.0
2018-05-10 10:30:00,25.78,25.99,25.75,25.97,92507.0,23.5634,23.7553,23.5359,23.737,92507.0
2018-05-10 10:40:00,25.97,26.1,25.97,26.03,69836.0,23.737,23.8559,23.737,23.7919,69836.0
2018-05-10 10:50:00,26.01,26.05,25.91,26.04,152081.0,23.7736,23.8102,23.6822,23.801,152081.0
2018-05-10 11:00:00,26.04,26.06,26.0,26.01,42136.0,23.801,23.8193,23.7645,23.7736,42136.0
2018-05-10 11:10:00,26.01,26.02,25.92,25.98,43695.0,23.7736,23.7827,23.6913,23.7462,43695.0
2018-05-10 11:20:00,25.96,26.0,25.93,26.0,25347.0,23.7279,23.7645,23.7005,23.7645,25347.0
2018-05-10 11:30:00,26.0,26.04,25.94,26.04,43164.0,23.7645,23.801,23.7096,23.801,43164.0
2018-05-10 11:40:00,26.05,26.11,26.03,26.1,30538.0,23.8102,23.865,23.7919,23.8559,30538.0
2018-05-10 11:50:00,26.09,26.12,26.0,26.06,45774.0,23.8467,23.8741,23.7645,23.8193,45774.0
2018-05-10 12:00:00,26.05,26.08,26.04,26.05,24143.0,23.8102,23.8376,23.801,23.8102,24143.0
2018-05-10 12:10:00,26.05,26.09,26.01,26.04,31014.0,23.8102,23.8467,23.7736,23.801,31014.0
2018-05-10 12:20:00,26.03,26.1,26.02,26.06,25956.0,23.7919,23.8559,23.7827,23.8193,25956.0
2018-05-10 12:30:00,26.05,26.14,26.05,26.14,37450.0,23.8102,23.8924,23.8102,23.8924,37450.0
2018-05-10 12:40:00,26.14,26.16,26.1,26.12,40021.0,23.8924,23.9107,23.8559,23.8741,40021.0
2018-05-10 12:50:00,26.12,26.2,26.12,26.2,25484.0,23.8741,23.9473,23.8741,23.9473,25484.0
2018-05-10 13:00:00,26.2,26.23,26.18,26.2,32305.0,23.9473,23.9747,23.929,23.9473,32305.0
2018-05-10 13:10:00,26.21,26.21,26.14,26.18,20421.0,23.9564,23.9564,23.8924,23.929,20421.0
2018-05-10 13:20:00,26.17,26.23,26.17,26.19,20834.0,23.9198,23.9747,23.9198,23.9381,20834.0
2018-05-10 13:30:00,26.19,26.22,26.16,26.18,30005.0,23.9381,23.9655,23.9107,23.929,30005.0
2018-05-10 13:40:00,26.17,26.24,26.17,26.23,16265.0,23.9198,23.9838,23.9198,23.9747,16265.0
2018-05-10 13:50:00,26.22,26.31,26.21,26.31,52983.0,23.9655,24.0478,23.9564,24.0478,52983.0
2018-05-10 14:00:00,26.3,26.37,26.29,26.37,40218.0,24.0387,24.1026,24.0295,24.1026,40218.0
2018-05-10 14:10:00,26.38,26.4,26.3,26.39,63348.0,24.1118,24.1301,24.0387,24.1209,63348.0
2018-05-10 14:20:00,26.39,26.41,26.29,26.3,44484.0,24.1209,24.1392,24.0295,24.0387,44484.0
2018-05-10 14:30:00,26.31,26.31,26.22,26.22,42811.0,24.0478,24.0478,23.9655,23.9655,42811.0
2018-05-10 14:40:00,26.22,26.27,26.21,26.26,55296.0,23.9655,24.0112,23.9564,24.0021,55296.0
2018-05-10 14:50:00,26.26,26.26,26.17,26.17,49587.0,24.0021,24.0021,23.9198,23.9198,49587.0
2018-05-10 15:00:00,26.17,26.17,26.12,26.13,45236.0,23.9198,23.9198,23.8741,23.8833,45236.0
2018-05-10 15:10:00,26.12,26.23,26.1,26.19,61306.0,23.8741,23.9747,23.8559,23.9381,61306.0
2018-05-10 15:20:00,26.19,26.19,26.14,26.18,37406.0,23.9381,23.9381,23.8924,23.929,37406.0
2018-05-10 15:30:00,26.18,26.19,26.1,26.12,73897.0,23.929,23.9381,23.8559,23.8741,73897.0
2018-05-10 15:40:00,26.12,26.22,26.09,26.18,110991.0,23.8741,23.9655,23.8467,23.929,110991.0
2018-05-10 15:50:00,26.19,26.22,26.12,26.12,258415.0,23.9381,23.9655,23.8741,23.8741,258415.0
2018-05-11 09:30:00,25.99,26.0,25.7,25.92,73158.0,23.7553,23.7645,23.4902,23.6913,73158.0
2018-05-11 09:40:00,25.91,26.09,25.91,25.92,55054.0,23.6822,23.8467,23.6822,23.6913,55054.0
2018-05-11 09:50:00,25.91,25.91,25.76,25.87,29696.0,23.6822,23.6822,23.5451,23.6456,29696.0
2018-05-11 10:00:00,25.86,25.89,25.73,25.85,35630.0,23.6365,23.6639,23.5177,23.6273,35630.0
2018-05-11 10:10:00,25.87,25.95,25.82,25.93,30489.0,23.6456,23.7187,23.5999,23.7005,30489.0
2018-05-11 10:20:00,25.91,26.09,25.91,26.03,40763.0,23.6822,23.8467,23.6822,23.7919,40763.0
2018-05-11 10:30:00,26.04,26.13,25.89,25.9,46424.0,23.801,23.8833,23.6639,23.673,46424.0
2018-05-11 10:40:00,25.9,26.04,25.9,26.02,28142.0,23.673,23.801,23.673,23.7827,28142.0
2018-05-11 10:50:00,26.03,26.03,25.92,25.96,23805.0,23.7919,23.7919,23.6913,23.7279,23805.0
2018-05-11 11:00:00,25.95,25.98,25.89,25.9,26948.0,23.7187,23.7462,23.6639,23.673,26948.0
2018-05-11 11:10:00,25.91,26.1,25.91,26.05,20992.0,23.6822,23.8559,23.6822,23.8102,20992.0
2018-05-11 11:20:00,26.05,26.12,26.03,26.1,25868.0,23.8102,23.8741,23.7919,23.8559,25868.0
2018-05-11 11:30:00,26.1,26.22,26.08,26.14,82621.0,23.8559,23.9655,23.8376,23.8924,82621.0
2018-05-11 11:40:00,26.13,26.29,26.13,26.19,86668.0,23.8833,24.0295,23.8833,23.9381,86668.0
2018-05-11 11:50:00,26.2,26.29,26.15,26.2,53957.0,23.9473,24.0295,23.9016,23.9473,53957.0
2018-05-11 12:00:00,26.2,26.3,26.19,26.26,43124.0,23.9473,24.0387,23.9381,24.0021,43124.0
2018-05-11 12:10:00,26.26,26.29,26.2,26.29,42694.0,24.0021,24.0295,23.9473,24.0295,42694.0
2018-05-11 12:20:00,26.28,26.3,26.18,26.2,18724.0,24.0204,24.0387,23.929,23.9473,18724.0
2018-05-11 12:30:00,26.19,26.24,26.16,26.24,13331.0,23.9381,23.9838,23.9107,23.9838,13331.0
2018-05-11 12:40:00,26.25,26.27,26.22,26.26,11301.0,23.993,24.0112,23.9655,24.0021,11301.0
2018-05-11 12:50:00,26.26,26.3,26.19,26.2,18978.0,24.0021,24.0387,23.9381,23.9473,18978.0
2018-05-11 13:00:00,26.2,26.21,26.16,26.17,13166.0,23.9473,23.9564,23.9107,23.9198,13166.0
2018-05-11 13:10:00,26.17,26.2,26.13,26.13,12396.0,23.9198,23.9473,23.8833,23.8833,12396.0
2018-05-11 13:20:00,26.14,26.15,26.09,26.09,15622.0,23.8924,23.9016,23.8467,23.8467,15622.0
2018-05-11 13:30:00,26.1,26.1,25.97,25.97,18211.0,23.8559,23.8559,23.737,23.737,18211.0
2018-05-11 13:40:00,25.97,26.02,25.92,26.02,26780.0,23.737,23.7827,23.6913,23.7827,26780.0
2018-05-11 13:50:00,26.01,26.01,25.97,26.01,12750.0,23.7736,23.7736,23.737,23.7736,12750.0
2018-05-11 14:00:00,26.01,26.02,25.93,25.94,33467.0,23.7736,23.7827,23.7005,23.7096,33467.0
2018-05-11 14:10:00,25.93,25.98,25.92,25.98,19002.0,23.7005,23.7462,23.6913,23.7462,19002.0
2018-05-11 14:20:00,25.97,26.0,25.93,25.96,17608.0,23.737,23.7645,23.7005,23.7279,17608.0
2018-05-11 14:30:00,25.96,26.0,25.93,25.97,14107.0,23.7279,23.7645,23.7005,23.737,14107.0
2018-05-11 14:40:00,25.98,25.99,25.92,25.96,18105.0,23.7462,23.7553,23.6913,23.7279,18105.0
2018-05-11 14:50:00,25.96,25.97,25.9,25.93,45249.0,23.7279,23.737,23.673,23.7005,45249.0
2018-05-11 15:00:00,25.94,25.95,25.87,25.91,23873.0,23.7096,23.7187,23.6456,23.6822,23873.0
2018-05-11 15:10:00,25.92,25.93,25.89,25.93,17434.0,23.6913,23.7005,23.6639,23.7005,17434.0
2018-05-11 15:20:00,25.91,25.91,25.85,25.86,24366.0,23.6822,23.6822,23.6273,23.6365,24366.0
2018-05-11 15:30:00,25.86,25.87,25.82,25.84,44557.0,23.6365,23.6456,23.5999,23.6182,44557.0
2018-05-11 15:40:00,25.83,25.85,25.78,25.8,75798.0,23.6091,23.6273,23.5634,23.5816,75798.0
2018-05-11 15:50:00,25.8,25.87,25.79,25.79,223332.0,23.5816,23.6456,23.5725,23.5725,223332.0
2018-05-14 09:30:00,25.88,25.89,25.73,25.78,45121.0,23.6548,23.6639,23.5177,23.5634,45121.0
2018-05-14 09:40:00,25.8,26.04,25.78,26.01,63382.0,23.5816,23.801,23.5634,23.7736,63382.0
2018-05-14 09:50:00,26.0,26.2,26.0,26.13,51317.0,23.7645,23.9473,23.7645,23.8833,51317.0
2018-05-14 10:00:00,26.11,26.18,26.0,26.01,53329.0,23.865,23.929,23.7645,23.7736,53329.0
2018-05-14 10:10:00,26.0,26.04,25.94,25.99,24489.0,23.7645,23.801,23.7096,23.7553,24489.0
2018-05-14 10:20:00,25.99,25.99,25.77,25.77,38643.0,23.7553,23.7553,23.5542,23.5542,38643.0
2018-05-14 10:30:00,25.76,25.86,25.76,25.81,38380.0,23.5451,23.6365,23.5451,23.5908,38380.0
2018-05-14 10:40:00,25.8,25.81,25.64,25.66,49354.0,23.5816,23.5908,23.4354,23.4537,49354.0
2018-05-14 10:50:00,25.68,25.72,25.58,25.59,27789.0,23.472,23.5085,23.3806,23.3897,27789.0
2018-05-14 11:00:00,25.59,25.6,25.43,25.49,50220.0,23.3897,23.3988,23.2435,23.2983,50220.0
2018-05-14 11:10:00,25.48,25.59,25.39,25.58,44078.0,23.2892,23.3897,23.2069,23.3806,44078.0
2018-05-14 11:20:00,25.58,25.61,25.46,25.51,39803.0,23.3806,23.408,23.2709,23.3166,39803.0
2018-05-14 11:30:00,25.5,25.64,25.5,25.62,45494.0,23.3074,23.4354,23.3074,23.4171,45494.0
2018-05-14 11:40:00,25.61,25.69,25.59,25.64,62801.0,23.408,23.4811,23.3897,23.4354,62801.0
2018-05-14 11:50:00,25.64,25.67,25.59,25.62,66103.0,23.4354,23.4628,23.3897,23.4171,66103.0
2018-05-14 12:00:00,25.62,25.62,25.44,25.46,46492.0,23.4171,23.4171,23.2526,23.2709,46492.0
2018-05-14 12:10:00,25.46,25.47,25.42,25.44,25851.0,23.2709,23.28,23.2343,23.2526,25851.0
2018-05-14 12:20:00,25.44,25.5,25.37,25.4,28646.0,23.2526,23.3074,23.1886,23.216,28646.0
2018-05-14 12:30:00,25.4,25.5,25.39,25.44,22476.0,23.216,23.3074,23.2069,23.2526,22476.0
2018-05-14 12:40:00,25.44,25.46,25.39,25.44,27388.0,23.2526,23.2709,23.2069,23.2526,27388.0
2018-05-14 12:50:00,25.44,25.52,25.43,25.49,34337.0,23.2526,23.3257,23.2435,23.2983,34337.0
2018-05-14 13:00:00,25.49,25.53,25.43,25.45,37958.0,23.2983,23.3349,23.2435,23.2617,37958.0
2018-05-14 13:10:00,25.45,25.46,25.35,25.38,36307.0,23.2617,23.2709,23.1703,23.1978,36307.0
2018-05-14 13:20:00,25.39,25.45,25.33,25.33,33240.0,23.2069,23.2617,23.1521,23.1521,33240.0
2018-05-14 13:30:00,25.34,25.4,25.32,25.38,28443.0,23.1612,23.216,23.1429,23.1978,28443.0
2018-05-14 13:40:00,25.39,25.42,25.34,25.42,30474.0,23.2069,23.2343,23.1612,23.2343,30474.0
2018-05-14 13:50:00,25.42,25.42,25.37,25.38,23647.0,23.2343,23.2343,23.1886,23.1978,23647.0
2018-05-14 14:00:00,25.38,25.38,25.32,25.33,34767.0,23.1978,23.1978,23.1429,23.1521,34767.0
2018-05-14 14:10:00,25.33,25.38,25.26,25.27,34837.0,23.1521,23.1978,23.0881,23.0972,34837.0
2018-05-14 14:20:00,25.27,25.32,25.22,25.32,70904.0,23.0972,23.1429,23.0515,23.1429,70904.0
2018-05-14 14:30:00,25.32,25.33,25.28,25.29,32944.0,23.1429,23.1521,23.1064,23.1155,32944.0
2018-05-14 14:40:00,25.3,25.32,25.23,25.25,39153.0,23.1246,23.1429,23.0607,23.0789,39153.0
2018-05-14 14:50:00,25.23,25.26,25.19,25.24,41504.0,23.0607,23.0881,23.0241,23.0698,41504.0
2018-05-14 15:00:00,25.25,25.28,25.23,25.27,39201.0,23.0789,23.1064,23.0607,23.0972,39201.0
2018-05-14 15:10:00,25.27,25.29,25.23,25.25,44870.0,23.0972,23.1155,23.0607,23.0789,44870.0
2018-05-14 15:20:00,25.25,25.29,25.24,25.26,46821.0,23.0789,23.1155,23.0698,23.0881,46821.0
2018-05-14 15:30:00,25.26,25.32,25.23,25.31,62831.0,23.0881,23.1429,23.0607,23.1338,62831.0
2018-05-14 15:40:00,25.32,25.34,25.27,25.28,89728.0,23.1429,23.1612,23.0972,23.1064,89728.0
2018-05-14 15:50:00,25.28,25.32,25.27,25.3,132142.0,23.1064,23.1429,23.0972,23.1246,132142.0
2018-05-15 09:30:00,25.3,25.44,25.12,25.41,117443.0,23.1246,23.2526,22.9601,23.2252,117443.0
2018-05-15 09:40:00,25.42,25.55,25.41,25.53,101197.0,23.2343,23.3531,23.2252,23.3349,101197.0
2018-05-15 09:50:00,25.54,25.56,25.43,25.47,35769.0,23.344,23.3623,23.2435,23.28,35769.0
2018-05-15 10:00:00,25.47,25.56,25.43,25.55,49706.0,23.28,23.3623,23.2435,23.3531,49706.0
2018-05-15 10:10:00,25.55,25.57,25.49,25.51,48791.0,23.3531,23.3714,23.2983,23.3166,48791.0
2018-05-15 10:20:00,25.51,25.62,25.49,25.53,36388.0,23.3166,23.4171,23.2983,23.3349,36388.0
2018-05-15 10:30:00,25.54,25.64,25.46,25.62,45281.0,23.344,23.4354,23.2709,23.4171,45281.0
2018-05-15 10:40:00,25.63,25.73,25.61,25.69,52291.0,23.4263,23.5177,23.408,23.4811,52291.0
2018-05-15 10:50:00,25.69,25.79,25.68,25.78,47656.0,23.4811,23.5725,23.472,23.5634,47656.0
2018-05-15 11:00:00,25.78,25.88,25.77,25.78,39054.0,23.5634,23.6548,23.5542,23.5634,39054.0
2018-05-15 11:10:00,25.78,25.78,25.69,25.76,47836.0,23.5634,23.5634,23.4811,23.5451,47836.0
2018-05-15 11:20:00,25.75,25.82,25.7,25.72,54547.0,23.5359,23.5999,23.4902,23.5085,54547.0
2018-05-15 11:30:00,25.72,25.72,25.55,25.55,57182.0,23.5085,23.5085,23.3531,23.3531,57182.0
2018-05-15 11:40:00,25.56,25.58,25.5,25.54,30865.0,23.3623,23.3806,23.3074,23.344,30865.0
2018-05-15 11:50:00,25.54,25.61,25.51,25.57,26453.0,23.344,23.408,23.3166,23.3714,26453.0
2018-05-15 12:00:00,25.57,25.6,25.41,25.43,47570.0,23.3714,23.3988,23.2252,23.2435,47570.0
2018-05-15 12:10:00,25.43,25.47,25.41,25.47,21950.0,23.2435,23.28,23.2252,23.28,21950.0
2018-05-15 12:20:00,25.47,25.51,25.45,25.47,39777.0,23.28,23.3166,23.2617,23.28,39777.0
2018-05-15 12:30:00,25.47,25.6,25.47,25.6,27804.0,23.28,23.3988,23.28,23.3988,27804.0
2018-05-15 12:40:00,25.6,25.67,25.59,25.67,25820.0,23.3988,23.4628,23.3897,23.4628,25820.0
2018-05-15 12:50:00,25.67,25.74,25.65,25.71,40020.0,23.4628,23.5268,23.4445,23.4994,40020.0
2018-05-15 13:00:00,25.71,25.71,25.62,25.62,31747.0,23.4994,23.4994,23.4171,23.4171,31747.0
2018-05-15 13:10:00,25.62,25.69,25.59,25.69,27719.0,23.4171,23.4811,23.3897,23.4811,27719.0
2018-05-15 13:20:00,25.69,25.69,25.59,25.59,27099.0,23.4811,23.4811,23.3897,23.3897,27099.0
2018-05-15 13:30:00,25.59,25.65,25.57,25.64,27523.0,23.3897,23.4445,23.3714,23.4354,27523.0
2018-05-15 13:40:00,25.64,25.65,25.61,25.61,15786.0,23.4354,23.4445,23.408,23.408,15786.0
2018-05-15 13:50:00,25.62,25.66,25.58,25.66,28623.0,23.4171,23.4537,23.3806,23.4537,28623.0
2018-05-15 14:00:00,25.66,25.66,25.6,25.63,29954.0,23.4537,23.4537,23.3988,23.4263,29954.0
2018-05-15 14:10:00,25.63,25.68,25.61,25.66,27202.0,23.4263,23.472,23.408,23.4537,27202.0
2018-05-15 14:20:00,25.66,25.67,25.58,25.67,36129.0,23.4537,23.4628,23.3806,23.4628,36129.0
2018-05-15 14:30:00,25.67,25.79,25.66,25.74,34135.0,23.4628,23.5725,23.4537,23.5268,34135.0
2018-05-15 14:40:00,25.74,25.75,25.7,25.73,26093.0,23.5268,23.5359,23.4902,23.5177,26093.0
2018-05-15 14:50:00,25.73,25.76,25.71,25.75,27577.0,23.5177,23.5451,23.4994,23.5359,27577.0
2018-05-15 15:00:00,25.76,25.78,25.73,25.76,35898.0,23.5451,23.5634,23.5177,23.5451,35898.0
2018-05-15 15:10:00,25.76,25.83,25.73,25.82,52295.0,23.5451,23.6091,23.5177,23.5999,52295.0
2018-05-15 15:20:00,25.82,25.83,25.73,25.75,32411.0,23.5999,23.6091,23.5177,23.5359,32411.0
2018-05-15 15:30:00,25.75,25.79,25.73,25.75,47500.0,23.5359,23.5725,23.5177,23.5359,47500.0
2018-05-15 15:40:00,25.75,25.8,25.73,25.77,74423.0,23.5359,23.5816,23.5177,23.5542,74423.0
2018-05-15 15:50:00,25.78,25.91,25.78,25.88,292150.0,23.5634,23.6822,23.5634,23.6548,292150.0
2018-05-16 09:30:00,26.03,26.8,26.03,26.8,174465.0,23.7919,24.4957,23.7919,24.4957,174465.0
2018-05-16 09:40:00,26.79,27.2,26.75,26.95,250842.0,24.4865,24.8613,24.45,24.6328,250842.0
2018-05-16 09:50:00,26.94,26.96,26.71,26.86,125516.0,24.6236,24.6419,24.4134,24.5505,125516.0
2018-05-16 10:00:00,26.85,26.98,26.76,26.88,108510.0,24.5414,24.6602,24.4591,24.5688,108510.0
2018-05-16 10:10:00,26.89,27.02,26.65,26.75,222872.0,24.5779,24.6967,24.3586,24.45,222872.0
2018-05-16 10:20:00,26.76,26.84,26.68,26.74,73783.0,24.4591,24.5322,24.386,24.4408,73783.0
2018-05-16 10:30:00,26.75,26.87,26.69,26.82,272644.0,24.45,24.5596,24.3951,24.5139,272644.0
2018-05-16 10:40:00,26.81,26.97,26.8,26.91,99096.0,24.5048,24.651,24.4957,24.5962,99096.0
2018-05-16 10:50:00,26.92,27.15,26.92,27.03,173466.0,24.6053,24.8156,24.6053,24.7059,173466.0
2018-05-16 11:00:00,27.04,27.1,26.96,26.98,68223.0,24.715,24.7699,24.6419,24.6602,68223.0
2018-05-16 11:10:00,26.98,27.03,26.91,26.98,52911.0,24.6602,24.7059,24.5962,24.6602,52911.0
2018-05-16 11:20:00,26.96,27.07,26.92,26.92,56728.0,24.6419,24.7424,24.6053,24.6053,56728.0
2018-05-16 11:30:00,26.93,26.95,26.85,26.91,52172.0,24.6145,24.6328,24.5414,24.5962,52172.0
2018-05-16 11:40:00,26.92,27.07,26.92,27.04,72569.0,24.6053,24.7424,24.6053,24.715,72569.0
2018-05-16 11:50:00,27.05,27.13,27.05,27.09,42971.0,24.7242,24.7973,24.7242,24.7607,42971.0
2018-05-16 12:00:00,27.1,27.14,27.05,27.07,29763.0,24.7699,24.8064,24.7242,24.7424,29763.0
2018-05-16 12:10:00,27.08,27.09,27.02,27.09,29577.0,24.7516,24.7607,24.6967,24.7607,29577.0
2018-05-16 12:20:00,27.08,27.16,27.07,27.09,27453.0,24.7516,24.8247,24.7424,24.7607,27453.0
2018-05-16 12:30:00,27.08,27.19,27.08,27.19,24511.0,24.7516,24.8521,24.7516,24.8521,24511.0
2018-05-16 12:40:00,27.18,27.18,27.05,27.1,48935.0,24.843,24.843,24.7242,24.7699,48935.0
2018-05-16 12:50:00,27.11,27.13,27.05,27.09,28735.0,24.779,24.7973,24.7242,24.7607,28735.0
2018-05-16 13:00:00,27.08,27.09,27.03,27.05,24267.0,24.7516,24.7607,24.7059,24.7242,24267.0
2018-05-16 13:10:00,27.06,27.16,27.03,27.15,20286.0,24.7333,24.8247,24.7059,24.8156,20286.0
2018-05-16 13:20:00,27.17,27.3,27.12,27.17,97000.0,24.8339,24.9527,24.7881,24.8339,97000.0
2018-05-16 13:30:00,27.17,27.25,27.11,27.11,28548.0,24.8339,24.907,24.779,24.779,28548.0
2018-05-16 13:40:00,27.12,27.16,27.04,27.06,30126.0,24.7881,24.8247,24.715,24.7333,30126.0
2018-05-16 13:50:00,27.07,27.12,27.07,27.12,23141.0,24.7424,24.7881,24.7424,24.7881,23141.0
2018-05-16 14:00:00,27.12,27.13,27.04,27.04,25737.0,24.7881,24.7973,24.715,24.715,25737.0
2018-05-16 14:10:00,27.05,27.17,27.04,27.13,40587.0,24.7242,24.8339,24.715,24.7973,40587.0
2018-05-16 14:20:00,27.12,27.18,27.09,27.17,26572.0,24.7881,24.843,24.7607,24.8339,26572.0
2018-05-16 14:30:00,27.18,27.22,27.16,27.22,29431.0,24.843,24.8796,24.8247,24.8796,29431.0
2018-05-16 14:40:00,27.21,27.25,27.18,27.2,47975.0,24.8704,24.907,24.843,24.8613,47975.0
2018-05-16 14:50:00,27.21,27.25,27.16,27.22,52432.0,24.8704,24.907,24.8247,24.8796,52432.0
2018-05-16 15:00:00,27.21,27.23,27.17,27.19,72351.0,24.8704,24.8887,24.8339,24.8521,72351.0
2018-05-16 15:10:00,27.19,27.21,27.16,27.19,37856.0,24.8521,24.8704,24.8247,24.8521,37856.0
2018-05-16 15:20:00,27.18,27.22,27.18,27.19,62489.0,24.843,24.8796,24.843,24.8521,62489.0
2018-05-16 15:30:00,27.2,27.24,27.19,27.2,53760.0,24.8613,24.8978,24.8521,24.8613,53760.0
2018-05-16 15:40:00,27.2,27.23,27.13,27.16,205965.0,24.8613,24.8887,24.7973,24.8247,205965.0
2018-05-16 15:50:00,27.16,27.17,27.08,27.16,273605.0,24.8247,24.8339,24.7516,24.8247,273605.0
2018-05-17 09:30:00,27.03,27.42,27.01,27.13,64929.0,24.7059,25.0624,24.6876,24.7973,64929.0
2018-05-17 09:40:00,27.1,27.11,26.87,26.93,30169.0,24.7699,24.779,24.5596,24.6145,30169.0
2018-05-17 09:50:00,26.94,27.27,26.92,27.22,74826.0,24.6236,24.9253,24.6053,24.8796,74826.0
2018-05-17 10:00:00,27.23,27.25,27.12,27.17,37089.0,24.8887,24.907,24.7881,24.8339,37089.0
2018-05-17 10:10:00,27.15,27.23,27.11,27.19,32005.0,24.8156,24.8887,24.779,24.8521,32005.0
2018-05-17 10:20:00,27.18,27.22,27.03,27.04,37346.0,24.843,24.8796,24.7059,24.715,37346.0
2018-05-17 10:30:00,27.04,27.14,27.03,27.11,19992.0,24.715,24.8064,24.7059,24.779,19992.0
2018-05-17 10:40:00,27.1,27.1,27.01,27.01,64847.0,24.7699,24.7699,24.6876,24.6876,64847.0
2018-05-17 10:50:00,27.0,27.13,27.0,27.07,62713.0,24.6785,24.7973,24.6785,24.7424,62713.0
2018-05-17 11:00:00,27.07,27.09,27.02,27.09,49113.0,24.7424,24.7607,24.6967,24.7607,49113.0
2018-05-17 11:10:00,27.1,27.13,26.94,26.96,32947.0,24.7699,24.7973,24.6236,24.6419,32947.0
2018-05-17 11:20:00,26.97,27.01,26.94,27.0,46467.0,24.651,24.6876,24.6236,24.6785,46467.0
2018-05-17 11:30:00,27.0,27.02,26.91,27.01,23334.0,24.6785,24.6967,24.5962,24.6876,23334.0
2018-05-17 11:40:00,27.02,27.03,26.93,26.95,21057.0,24.6967,24.7059,24.6145,24.6328,21057.0
2018-05-17 11:50:00,26.95,26.95,26.84,26.87,25019.0,24.6328,24.6328,24.5322,24.5596,25019.0
2018-05-17 12:00:00,26.86,26.87,26.78,26.81,32650.0,24.5505,24.5596,24.4774,24.5048,32650.0
2018-05-17 12:10:00,26.82,26.86,26.81,26.85,24196.0,24.5139,24.5505,24.5048,24.5414,24196.0
2018-05-17 12:20:00,26.86,26.9,26.84,26.87,16704.0,24.5505,24.5871,24.5322,24.5596,16704.0
2018-05-17 12:30:00,26.86,26.89,26.84,26.86,18993.0,24.5505,24.5779,24.5322,24.5505,18993.0
2018-05-17 12:40:00,26.86,26.88,26.82,26.87,22375.0,24.5505,24.5688,24.5139,24.5596,22375.0
2018-05-17 12:50:00,26.88,26.89,26.81,26.87,19807.0,24.5688,24.5779,24.5048,24.5596,19807.0
2018-05-17 13:00:00,26.87,26.9,26.83,26.88,20086.0,24.5596,24.5871,24.5231,24.5688,20086.0
2018-05-17 13:10:00,26.89,26.95,26.86,26.9,21995.0,24.5779,24.6328,24.5505,24.5871,21995.0
2018-05-17 13:20:00,26.91,27.06,26.91,27.04,21798.0,24.5962,24.7333,24.5962,24.715,21798.0
2018-05-17 13:30:00,27.04,27.11,27.0,27.11,35764.0,24.715,24.779,24.6785,24.779,35764.0
2018-05-17 13:40:00,27.12,27.13,27.05,27.08,40126.0,24.7881,24.7973,24.7242,24.7516,40126.0
2018-05-17 13:50:00,27.07,27.13,26.98,27.01,35090.0,24.7424,24.7973,24.6602,24.6876,35090.0
2018-05-17 14:00:00,27.0,27.0,26.89,26.89,20261.0,24.6785,24.6785,24.5779,24.5779,20261.0
2018-05-17 14:10:00,26.89,27.01,26.89,27.01,63276.0,24.5779,24.6876,24.5779,24.6876,63276.0
2018-05-17 14:20:00,27.01,27.06,26.99,27.02,23435.0,24.6876,24.7333,24.6693,24.6967,23435.0
2018-05-17 14:30:00,27.03,27.1,27.01,27.09,14114.0,24.7059,24.7699,24.6876,24.7607,14114.0
2018-05-17 14:40:00,27.09,27.11,27.06,27.07,14742.0,24.7607,24.779,24.7333,24.7424,14742.0
2018-05-17 14:50:00,27.08,27.09,27.01,27.03,36856.0,24.7516,24.7607,24.6876,24.7059,36856.0
2018-05-17 15:00:00,27.04,27.1,27.02,27.06,22238.0,24.715,24.7699,24.6967,24.7333,22238.0
2018-05-17 15:10:00,27.07,27.07,26.99,27.02,18454.0,24.7424,24.7424,24.6693,24.6967,18454.0
2018-05-17 15:20:00,27.02,27.04,26.96,26.96,24015.0,24.6967,24.715,24.6419,24.6419,24015.0
2018-05-17 15:30:00,26.96,27.1,26.96,27.1,48023.0,24.6419,24.7699,24.6419,24.7699,48023.0
2018-05-17 15:40:00,27.1,27.13,27.05,27.08,118807.0,24.7699,24.7973,24.7242,24.7516,118807.0
2018-05-17 15:50:00,27.08,27.12,27.02,27.1,171760.0,24.7516,24.7881,24.6967,24.7699,171760.0
2018-05-18 09:30:00,27.03,27.3,27.03,27.16,83070.0,24.7059,24.9527,24.7059,24.8247,83070.0
2018-05-18 09:40:00,27.17,27.21,27.0,27.0,45984.0,24.8339,24.8704,24.6785,24.6785,45984.0
2018-05-18 09:50:00,26.99,27.12,26.92,27.12,31036.0,24.6693,24.7881,24.6053,24.7881,31036.0
2018-05-18 10:00:00,27.12,27.38,27.11,27.3,59682.0,24.7881,25.0258,24.779,24.9527,59682.0
2018-05-18 10:10:00,27.3,27.38,27.26,27.34,29060.0,24.9527,25.0258,24.9161,24.9892,29060.0
2018-05-18 10:20:00,27.34,27.49,27.34,27.39,70400.0,24.9892,25.1263,24.9892,25.0349,70400.0
2018-05-18 10:30:00,27.4,27.41,27.28,27.3,39133.0,25.0441,25.0532,24.9344,24.9527,39133.0
2018-05-18 10:40:00,27.3,27.33,27.17,27.17,145219.0,24.9527,24.9801,24.8339,24.8339,145219.0
2018-05-18 10:50:00,27.16,27.19,27.09,27.13,69852.0,24.8247,24.8521,24.7607,24.7973,69852.0
2018-05-18 11:00:00,27.14,27.22,27.13,27.21,19350.0,24.8064,24.8796,24.7973,24.8704,19350.0
2018-05-18 11:10:00,27.21,27.26,27.11,27.26,50320.0,24.8704,24.9161,24.779,24.9161,50320.0
2018-05-18 11:20:00,27.26,27.27,27.17,27.17,23999.0,24.9161,24.9253,24.8339,24.8339,23999.0
2018-05-18 11:30:00,27.18,27.25,27.16,27.16,19682.0,24.843,24.907,24.8247,24.8247,19682.0
2018-05-18 11:40:00,27.17,27.2,27.14,27.16,18889.0,24.8339,24.8613,24.8064,24.8247,18889.0
2018-05-18 11:50:00,27.16,27.16,27.06,27.09,99558.0,24.8247,24.8247,24.7333,24.7607,99558.0
2018-05-18 12:00:00,27.1,27.11,27.02,27.05,24506.0,24.7699,24.779,24.6967,24.7242,24506.0
2018-05-18 12:10:00,27.05,27.08,27.02,27.04,17033.0,24.7242,24.7516,24.6967,24.715,17033.0
2018-05-18 12:20:00,27.04,27.05,26.99,27.0,96032.0,24.715,24.7242,24.6693,24.6785,96032.0
2018-05-18 12:30:00,27.01,27.01,26.93,26.96,18534.0,24.6876,24.6876,24.6145,24.6419,18534.0
2018-05-18 12:40:00,26.96,27.0,26.95,26.97,11807.0,24.6419,24.6785,24.6328,24.651,11807.0
2018-05-18 12:50:00,26.97,27.05,26.96,27.02,53835.0,24.651,24.7242,24.6419,24.6967,53835.0
2018-05-18 13:00:00,27.02,27.05,26.98,27.03,29697.0,24.6967,24.7242,24.6602,24.7059,29697.0
2018-05-18 13:10:00,27.03,27.06,27.01,27.02,18179.0,24.7059,24.7333,24.6876,24.6967,18179.0
2018-05-18 13:20:00,27.02,27.07,27.01,27.06,10618.0,24.6967,24.7424,24.6876,24.7333,10618.0
2018-05-18 13:30:00,27.06,27.06,27.01,27.04,16306.0,24.7333,24.7333,24.6876,24.715,16306.0
2018-05-18 13:40:00,27.03,27.08,27.03,27.06,17014.0,24.7059,24.7516,24.7059,24.7333,17014.0
2018-05-18 13:50:00,27.07,27.11,27.05,27.09,26085.0,24.7424,24.779,24.7242,24.7607,26085.0
2018-05-18 14:00:00,27.09,27.1,27.05,27.09,18148.0,24.7607,24.7699,24.7242,24.7607,18148.0
2018-05-18 14:10:00,27.09,27.11,27.07,27.1,14768.0,24.7607,24.779,24.7424,24.7699,14768.0
2018-05-18 14:20:00,27.11,27.11,27.05,27.09,20238.0,24.779,24.779,24.7242,24.7607,20238.0
2018-05-18 14:30:00,27.09,27.12,27.05,27.1,18967.0,24.7607,24.7881,24.7242,24.7699,18967.0
2018-05-18 14:40:00,27.1,27.19,27.06,27.1,182164.0,24.7699,24.8521,24.7333,24.7699,182164.0
2018-05-18 14:50:00,27.09,27.14,27.09,27.14,16617.0,24.7607,24.8064,24.7607,24.8064,16617.0
2018-05-18 15:00:00,27.14,27.16,27.11,27.12,15496.0,24.8064,24.8247,24.779,24.7881,15496.0
2018-05-18 15:10:00,27.13,27.14,27.06,27.08,40054.0,24.7973,24.8064,24.7333,24.7516,40054.0
2018-05-18 15:20:00,27.09,27.13,27.09,27.11,23526.0,24.7607,24.7973,24.7607,24.779,23526.0
2018-05-18 15:30:00,27.11,27.13,27.06,27.1,63699.0,24.779,24.7973,24.7333,24.7699,63699.0
2018-05-18 15:40:00,27.1,27.1,27.07,27.09,41457.0,24.7699,24.7699,24.7424,24.7607,41457.0
2018-05-18 15:50:00,27.08,27.11,27.07,27.07,234288.0,24.7516,24.779,24.7424,24.7424,234288.0
2018-05-21 09:30:00,27.27,27.44,27.22,27.35,89212.0,24.9253,25.0806,24.8796,24.9984,89212.0
2018-05-21 09:40:00,27.35,27.44,27.16,27.16,62142.0,24.9984,25.0806,24.8247,24.8247,62142.0
2018-05-21 09:50:00,27.15,27.19,26.86,26.86,68441.0,24.8156,24.8521,24.5505,24.5505,68441.0
2018-05-21 10:00:00,26.86,26.87,26.74,26.86,48249.0,24.5505,24.5596,24.4408,24.5505,48249.0
2018-05-21 10:10:00,26.87,26.91,26.77,26.85,42433.0,24.5596,24.5962,24.4682,24.5414,42433.0
2018-05-21 10:20:00,26.85,26.87,26.65,26.77,42745.0,24.5414,24.5596,24.3586,24.4682,42745.0
2018-05-21 10:30:00,26.77,26.87,26.73,26.8,46115.0,24.4682,24.5596,24.4317,24.4957,46115.0
2018-05-21 10:40:00,26.82,26.89,26.78,26.82,66235.0,24.5139,24.5779,24.4774,24.5139,66235.0
2018-05-21 10:50:00,26.81,26.81,26.54,26.61,83581.0,24.5048,24.5048,24.258,24.322,83581.0
2018-05-21 11:00:00,26.61,26.62,26.42,26.47,82971.0,24.322,24.3311,24.1483,24.194,82971.0
2018-05-21 11:10:00,26.47,26.54,26.41,26.53,40947.0,24.194,24.258,24.1392,24.2489,40947.0
2018-05-21 11:20:00,26.55,26.58,26.47,26.52,24046.0,24.2672,24.2946,24.194,24.2397,24046.0
2018-05-21 11:30:00,26.5,26.52,26.39,26.43,56751.0,24.2215,24.2397,24.1209,24.1575,56751.0
2018-05-21 11:40:00,26.43,26.53,26.42,26.5,39566.0,24.1575,24.2489,24.1483,24.2215,39566.0
2018-05-21 11:50:00,26.51,26.58,26.51,26.57,64445.0,24.2306,24.2946,24.2306,24.2854,64445.0
2018-05-21 12:00:00,26.57,26.64,26.52,26.63,77834.0,24.2854,24.3494,24.2397,24.3403,77834.0
2018-05-21 12:10:00,26.63,26.66,26.59,26.66,28273.0,24.3403,24.3677,24.3037,24.3677,28273.0
2018-05-21 12:20:00,26.65,26.66,26.56,26.57,24876.0,24.3586,24.3677,24.2763,24.2854,24876.0
2018-05-21 12:30:00,26.57,26.57,26.46,26.48,33703.0,24.2854,24.2854,24.1849,24.2032,33703.0
2018-05-21 12:40:00,26.47,26.47,26.39,26.39,59323.0,24.194,24.194,24.1209,24.1209,59323.0
2018-05-21 12:50:00,26.4,26.45,26.4,26.44,25110.0,24.1301,24.1758,24.1301,24.1666,25110.0
2018-05-21 13:00:00,26.45,26.45,26.37,26.39,25461.0,24.1758,24.1758,24.1026,24.1209,25461.0
2018-05-21 13:10:00,26.38,26.38,26.32,26.38,22026.0,24.1118,24.1118,24.0569,24.1118,22026.0
2018-05-21 13:20:00,26.37,26.42,26.35,26.39,22650.0,24.1026,24.1483,24.0844,24.1209,22650.0
2018-05-21 13:30:00,26.39,26.45,26.37,26.42,28933.0,24.1209,24.1758,24.1026,24.1483,28933.0
2018-05-21 13:40:00,26.41,26.43,26.38,26.38,18836.0,24.1392,24.1575,24.1118,24.1118,18836.0
2018-05-21 13:50:00,26.38,26.41,26.3,26.37,69978.0,24.1118,24.1392,24.0387,24.1026,69978.0
2018-05-21 14:00:00,26.37,26.38,26.34,26.37,18183.0,24.1026,24.1118,24.0752,24.1026,18183.0
2018-05-21 14:10:00,26.37,26.38,26.24,26.24,33967.0,24.1026,24.1118,23.9838,23.9838,33967.0
2018-05-21 14:20:00,26.25,26.29,26.22,26.28,40530.0,23.993,24.0295,23.9655,24.0204,40530.0
2018-05-21 14:30:00,26.28,26.29,26.24,26.26,27583.0,24.0204,24.0295,23.9838,24.0021,27583.0
2018-05-21 14:40:00,26.26,26.32,26.26,26.32,27254.0,24.0021,24.0569,24.0021,24.0569,27254.0
2018-05-21 14:50:00,26.32,26.32,26.27,26.28,29229.0,24.0569,24.0569,24.0112,24.0204,29229.0
2018-05-21 15:00:00,26.27,26.35,26.27,26.33,34178.0,24.0112,24.0844,24.0112,24.0661,34178.0
2018-05-21 15:10:00,26.33,26.35,26.29,26.3,35751.0,24.0661,24.0844,24.0295,24.0387,35751.0
2018-05-21 15:20:00,26.29,26.3,26.23,26.26,41970.0,24.0295,24.0387,23.9747,24.0021,41970.0
2018-05-21 15:30:00,26.25,26.25,26.19,26.21,70052.0,23.993,23.993,23.9381,23.9564,70052.0
2018-05-21 15:40:00,26.21,26.22,26.11,26.13,126978.0,23.9564,23.9655,23.865,23.8833,126978.0
2018-05-21 15:50:00,26.13,26.24,26.13,26.2,255116.0,23.8833,23.9838,23.8833,23.9473,255116.0
2018-05-22 09:30:00,26.37,26.49,26.37,26.48,34023.0,24.1026,24.2123,24.1026,24.2032,34023.0
2018-05-22 09:40:00,26.45,26.45,26.12,26.14,30293.0,24.1758,24.1758,23.8741,23.8924,30293.0
2018-05-22 09:50:00,26.16,26.29,26.05,26.24,72626.0,23.9107,24.0295,23.8102,23.9838,72626.0
2018-05-22 10:00:00,26.24,26.34,26.21,26.25,79478.0,23.9838,24.0752,23.9564,23.993,79478.0
2018-05-22 10:10:00,26.26,26.36,26.21,26.25,43507.0,24.0021,24.0935,23.9564,23.993,43507.0
2018-05-22 10:20:00,26.24,26.26,26.13,26.14,45943.0,23.9838,24.0021,23.8833,23.8924,45943.0
2018-05-22 10:30:00,26.13,26.16,26.05,26.08,53280.0,23.8833,23.9107,23.8102,23.8376,53280.0
2018-05-22 10:40:00,26.08,26.11,25.77,25.83,132726.0,23.8376,23.865,23.5542,23.6091,132726.0
2018-05-22 10:50:00,25.83,25.92,25.82,25.85,66800.0,23.6091,23.6913,23.5999,23.6273,66800.0
2018-05-22 11:00:00,25.86,25.98,25.78,25.93,66180.0,23.6365,23.7462,23.5634,23.7005,66180.0
2018-05-22 11:10:00,25.92,26.03,25.9,25.95,36041.0,23.6913,23.7919,23.673,23.7187,36041.0
2018-05-22 11:20:00,25.95,25.97,25.88,25.91,33321.0,23.7187,23.737,23.6548,23.6822,33321.0
2018-05-22 11:30:00,25.91,25.94,25.83,25.83,31000.0,23.6822,23.7096,23.6091,23.6091,31000.0
2018-05-22 11:40:00,25.83,25.83,25.69,25.69,51150.0,23.6091,23.6091,23.4811,23.4811,51150.0
2018-05-22 11:50:00,25.69,25.74,25.66,25.66,48407.0,23.4811,23.5268,23.4537,23.4537,48407.0
2018-05-22 12:00:00,25.66,25.68,25.61,25.61,63948.0,23.4537,23.472,23.408,23.408,63948.0
2018-05-22 12:10:00,25.62,25.66,25.6,25.63,33049.0,23.4171,23.4537,23.3988,23.4263,33049.0
2018-05-22 12:20:00,25.64,25.64,25.52,25.53,30339.0,23.4354,23.4354,23.3257,23.3349,30339.0
2018-05-22 12:30:00,25.53,25.54,25.45,25.5,56150.0,23.3349,23.344,23.2617,23.3074,56150.0
2018-05-22 12:40:00,25.5,25.52,25.44,25.49,61320.0,23.3074,23.3257,23.2526,23.2983,61320.0
2018-05-22 12:50:00,25.49,25.59,25.41,25.57,57064.0,23.2983,23.3897,23.2252,23.3714,57064.0
2018-05-22 13:00:00,25.56,25.59,25.44,25.48,99847.0,23.3623,23.3897,23.2526,23.2892,99847.0
2018-05-22 13:10:00,25.47,25.52,25.46,25.5,52627.0,23.28,23.3257,23.2709,23.3074,52627.0
2018-05-22 13:20:00,25.5,25.55,25.47,25.55,41265.0,23.3074,23.3531,23.28,23.3531,41265.0
2018-05-22 13:30:00,25.54,25.6,25.54,25.55,32411.0,23.344,23.3988,23.344,23.3531,32411.0
2018-05-22 13:40:00,25.55,25.59,25.54,25.55,26314.0,23.3531,23.3897,23.344,23.3531,26314.0
2018-05-22 13:50:00,25.56,25.58,25.52,25.58,22402.0,23.3623,23.3806,23.3257,23.3806,22402.0
2018-05-22 14:00:00,25.58,25.6,25.52,25.53,26803.0,23.3806,23.3988,23.3257,23.3349,26803.0
2018-05-22 14:10:00,25.52,25.59,25.51,25.53,55545.0,23.3257,23.3897,23.3166,23.3349,55545.0
2018-05-22 14:20:00,25.53,25.59,25.52,25.52,27968.0,23.3349,23.3897,23.3257,23.3257,27968.0
2018-05-22 14:30:00,25.52,25.54,25.41,25.44,42599.0,23.3257,23.344,23.2252,23.2526,42599.0
2018-05-22 14:40:00,25.43,25.46,25.39,25.43,53932.0,23.2435,23.2709,23.2069,23.2435,53932.0
2018-05-22 14:50:00,25.43,25.46,25.34,25.35,43326.0,23.2435,23.2709,23.1612,23.1703,43326.0
2018-05-22 15:00:00,25.35,25.41,25.34,25.36,29940.0,23.1703,23.2252,23.1612,23.1795,29940.0
2018-05-22 15:10:00,25.35,25.39,25.34,25.34,44684.0,23.1703,23.2069,23.1612,23.1612,44684.0
2018-05-22 15:20:00,25.34,25.39,25.3,25.36,63816.0,23.1612,23.2069,23.1246,23.1795,63816.0
2018-05-22 15:30:00,25.36,25.38,25.28,25.3,93402.0,23.1795,23.1978,23.1064,23.1246,93402.0
2018-05-22 15:40:00,25.31,25.36,25.26,25.34,112968.0,23.1338,23.1795,23.0881,23.1612,112968.0
2018-05-22 15:50:00,25.33,25.34,25.27,25.34,193337.0,23.1521,23.1612,23.0972,23.1612,193337.0
2018-05-23 09:30:00,25.33,25.34,25.08,25.23,73472.0,23.1521,23.1612,22.9236,23.0607,73472.0
2018-05-23 09:40:00,25.3,25.55,25.23,25.29,42540.0,23.1246,23.3531,23.0607,23.1155,42540.0
2018-05-23 09:50:00,25.29,25.43,25.29,25.43,34005.0,23.1155,23.2435,23.1155,23.2435,34005.0
2018-05-23 10:00:00,25.41,25.48,25.28,25.46,39815.0,23.2252,23.2892,23.1064,23.2709,39815.0
2018-05-23 10:10:00,25.48,25.68,25.48,25.62,30065.0,23.2892,23.472,23.2892,23.4171,30065.0
2018-05-23 10:20:00,25.62,25.81,25.62,25.8,34988.0,23.4171,23.5908,23.4171,23.5816,34988.0
2018-05-23 10:30:00,25.8,25.93,25.76,25.84,60027.0,23.5816,23.7005,23.5451,23.6182,60027.0
2018-05-23 10:40:00,25.84,25.89,25.78,25.8,47123.0,23.6182,23.6639,23.5634,23.5816,47123.0
2018-05-23 10:50:00,25.78,25.78,25.63,25.66,55765.0,23.5634,23.5634,23.4263,23.4537,55765.0
2018-05-23 11:00:00,25.64,25.65,25.53,25.64,41907.0,23.4354,23.4445,23.3349,23.4354,41907.0
2018-05-23 11:10:00,25.65,25.73,25.63,25.7,21724.0,23.4445,23.5177,23.4263,23.4902,21724.0
2018-05-23 11:20:00,25.7,25.73,25.66,25.71,22175.0,23.4902,23.5177,23.4537,23.4994,22175.0
2018-05-23 11:30:00,25.71,25.77,25.71,25.75,18478.0,23.4994,23.5542,23.4994,23.5359,18478.0
2018-05-23 11:40:00,25.75,25.91,25.74,25.91,23366.0,23.5359,23.6822,23.5268,23.6822,23366.0
2018-05-23 11:50:00,25.91,25.92,25.82,25.84,28276.0,23.6822,23.6913,23.5999,23.6182,28276.0
2018-05-23 12:00:00,25.84,25.85,25.72,25.74,33433.0,23.6182,23.6273,23.5085,23.5268,33433.0
2018-05-23 12:10:00,25.74,25.76,25.69,25.71,25608.0,23.5268,23.5451,23.4811,23.4994,25608.0
2018-05-23 12:20:00,25.71,25.76,25.68,25.7,30918.0,23.4994,23.5451,23.472,23.4902,30918.0
2018-05-23 12:30:00,25.7,25.7,25.55,25.55,43054.0,23.4902,23.4902,23.3531,23.3531,43054.0
2018-05-23 12:40:00,25.56,25.68,25.56,25.67,22139.0,23.3623,23.472,23.3623,23.4628,22139.0
2018-05-23 12:50:00,25.68,25.68,25.62,25.64,26691.0,23.472,23.472,23.4171,23.4354,26691.0
2018-05-23 13:00:00,25.64,25.64,25.55,25.6,16165.0,23.4354,23.4354,23.3531,23.3988,16165.0
2018-05-23 13:10:00,25.61,25.61,25.58,25.58,12695.0,23.408,23.408,23.3806,23.3806,12695.0
2018-05-23 13:20:00,25.58,25.61,25.57,25.58,14871.0,23.3806,23.408,23.3714,23.3806,14871.0
2018-05-23 13:30:00,25.58,25.6,25.54,25.6,25660.0,23.3806,23.3988,23.344,23.3988,25660.0
2018-05-23 13:40:00,25.6,25.63,25.58,25.6,18675.0,23.3988,23.4263,23.3806,23.3988,18675.0
2018-05-23 13:50:00,25.6,25.66,25.59,25.6,30640.0,23.3988,23.4537,23.3897,23.3988,30640.0
2018-05-23 14:00:00,25.6,25.61,25.52,25.59,36706.0,23.3988,23.408,23.3257,23.3897,36706.0
2018-05-23 14:10:00,25.59,25.6,25.5,25.54,41389.0,23.3897,23.3988,23.3074,23.344,41389.0
2018-05-23 14:20:00,25.54,25.6,25.47,25.57,93270.0,23.344,23.3988,23.28,23.3714,93270.0
2018-05-23 14:30:00,25.56,25.57,25.49,25.5,69857.0,23.3623,23.3714,23.2983,23.3074,69857.0
2018-05-23 14:40:00,25.5,25.52,25.49,25.5,39636.0,23.3074,23.3257,23.2983,23.3074,39636.0
2018-05-23 14:50:00,25.5,25.5,25.42,25.43,41224.0,23.3074,23.3074,23.2343,23.2435,41224.0
2018-05-23 15:00:00,25.43,25.43,25.38,25.39,42358.0,23.2435,23.2435,23.1978,23.2069,42358.0
2018-05-23 15:10:00,25.39,25.41,25.36,25.39,39848.0,23.2069,23.2252,23.1795,23.2069,39848.0
2018-05-23 15:20:00,25.39,25.4,25.33,25.37,49616.0,23.2069,23.216,23.1521,23.1886,49616.0
2018-05-23 15:30:00,25.38,25.4,25.35,25.38,63142.0,23.1978,23.216,23.1703,23.1978,63142.0
2018-05-23 15:40:00,25.39,25.46,25.38,25.42,98845.0,23.2069,23.2709,23.1978,23.2343,98845.0
2018-05-23 15:50:00,25.42,25.47,25.42,25.45,285304.0,23.2343,23.28,23.2343,23.2617,285304.0
2018-05-24 09:30:00,25.31,25.87,25.25,25.78,88560.0,23.1338,23.6456,23.0789,23.5634,88560.0
2018-05-24 09:40:00,25.76,25.83,25.62,25.63,22641.0,23.5451,23.6091,23.4171,23.4263,22641.0
2018-05-24 09:50:00,25.65,25.65,25.55,25.61,28209.0,23.4445,23.4445,23.3531,23.408,28209.0
2018-05-24 10:00:00,25.6,25.77,25.59,25.64,26860.0,23.3988,23.5542,23.3897,23.4354,26860.0
2018-05-24 10:10:00,25.65,25.77,25.6,25.68,33719.0,23.4445,23.5542,23.3988,23.472,33719.0
2018-05-24 10:20:00,25.68,25.71,25.56,25.59,42235.0,23.472,23.4994,23.3623,23.3897,42235.0
2018-05-24 10:30:00,25.59,25.69,25.54,25.68,31033.0,23.3897,23.4811,23.344,23.472,31033.0
2018-05-24 10:40:00,25.7,25.71,25.64,25.7,14959.0,23.4902,23.4994,23.4354,23.4902,14959.0
2018-05-24 10:50:00,25.71,25.75,25.69,25.7,9842.0,23.4994,23.5359,23.4811,23.4902,9842.0
2018-05-24 11:00:00,25.71,25.85,25.7,25.8,23601.0,23.4994,23.6273,23.4902,23.5816,23601.0
2018-05-24 11:10:00,25.78,25.83,25.76,25.81,23359.0,23.5634,23.6091,23.5451,23.5908,23359.0
2018-05-24 11:20:00,25.81,25.86,25.72,25.85,29181.0,23.5908,23.6365,23.5085,23.6273,29181.0
2018-05-24 11:30:00,25.88,25.91,25.81,25.82,15336.0,23.6548,23.6822,23.5908,23.5999,15336.0
2018-05-24 11:40:00,25.82,25.83,25.78,25.78,16536.0,23.5999,23.6091,23.5634,23.5634,16536.0
2018-05-24 11:50:00,25.79,25.8,25.72,25.79,16472.0,23.5725,23.5816,23.5085,23.5725,16472.0
2018-05-24 12:00:00,25.79,25.81,25.76,25.77,10353.0,23.5725,23.5908,23.5451,23.5542,10353.0
2018-05-24 12:10:00,25.77,25.89,25.77,25.88,35203.0,23.5542,23.6639,23.5542,23.6548,35203.0
2018-05-24 12:20:00,25.89,26.04,25.89,25.95,41293.0,23.6639,23.801,23.6639,23.7187,41293.0
2018-05-24 12:30:00,25.95,25.97,25.9,25.95,16067.0,23.7187,23.737,23.673,23.7187,16067.0
2018-05-24 12:40:00,25.95,26.06,25.94,26.04,19892.0,23.7187,23.8193,23.7096,23.801,19892.0
2018-05-24 12:50:00,26.04,26.13,26.02,26.1,22948.0,23.801,23.8833,23.7827,23.8559,22948.0
2018-05-24 13:00:00,26.1,26.13,26.05,26.1,10202.0,23.8559,23.8833,23.8102,23.8559,10202.0
2018-05-24 13:10:00,26.1,26.12,26.0,26.05,25842.0,23.8559,23.8741,23.7645,23.8102,25842.0
2018-05-24 13:20:00,26.06,26.08,26.02,26.04,15359.0,23.8193,23.8376,23.7827,23.801,15359.0
2018-05-24 13:30:00,26.06,26.07,26.0,26.04,8752.0,23.8193,23.8284,23.7645,23.801,8752.0
2018-05-24 13:40:00,26.03,26.14,26.03,26.14,25930.0,23.7919,23.8924,23.7919,23.8924,25930.0
2018-05-24 13:50:00,26.15,26.17,26.08,26.11,10252.0,23.9016,23.9198,23.8376,23.865,10252.0
2018-05-24 14:00:00,26.1,26.1,26.03,26.03,22817.0,23.8559,23.8559,23.7919,23.7919,22817.0
2018-05-24 14:10:00,26.04,26.07,26.02,26.02,12076.0,23.801,23.8284,23.7827,23.7827,12076.0
2018-05-24 14:20:00,26.02,26.07,26.02,26.07,8272.0,23.7827,23.8284,23.7827,23.8284,8272.0
2018-05-24 14:30:00,26.07,26.09,26.03,26.07,27527.0,23.8284,23.8467,23.7919,23.8284,27527.0
2018-05-24 14:40:00,26.07,26.07,25.99,26.0,22626.0,23.8284,23.8284,23.7553,23.7645,22626.0
2018-05-24 14:50:00,25.99,26.02,25.94,26.02,36525.0,23.7553,23.7827,23.7096,23.7827,36525.0
2018-05-24 15:00:00,26.01,26.02,25.96,26.02,28218.0,23.7736,23.7827,23.7279,23.7827,28218.0
2018-05-24 15:10:00,26.03,26.03,25.88,25.93,48120.0,23.7919,23.7919,23.6548,23.7005,48120.0
2018-05-24 15:20:00,25.93,25.93,25.87,25.88,18398.0,23.7005,23.7005,23.6456,23.6548,18398.0
2018-05-24 15:30:00,25.88,25.89,25.87,25.89,22998.0,23.6548,23.6639,23.6456,23.6639,22998.0
2018-05-24 15:40:00,25.88,25.91,25.85,25.89,57663.0,23.6548,23.6822,23.6273,23.6639,57663.0
2018-05-24 15:50:00,25.89,25.98,25.87,25.94,204289.0,23.6639,23.7462,23.6456,23.7096,204289.0
2018-05-25 09:30:00,25.75,25.99,25.69,25.78,72383.0,23.5359,23.7553,23.4811,23.5634,72383.0
2018-05-25 09:40:00,25.74,25.81,25.53,25.55,99757.0,23.5268,23.5908,23.3349,23.3531,99757.0
2018-05-25 09:50:00,25.54,25.58,25.44,25.48,54070.0,23.344,23.3806,23.2526,23.2892,54070.0
2018-05-25 10:00:00,25.47,25.48,25.3,25.39,40322.0,23.28,23.2892,23.1246,23.2069,40322.0
2018-05-25 10:10:00,25.38,25.48,25.36,25.43,64229.0,23.1978,23.2892,23.1795,23.2435,64229.0
2018-05-25 10:20:00,25.43,25.43,25.28,25.34,45256.0,23.2435,23.2435,23.1064,23.1612,45256.0
2018-05-25 10:30:00,25.34,25.35,25.2,25.23,40673.0,23.1612,23.1703,23.0332,23.0607,40673.0
2018-05-25 10:40:00,25.23,25.27,25.15,25.26,45569.0,23.0607,23.0972,22.9875,23.0881,45569.0
2018-05-25 10:50:00,25.25,25.38,25.21,25.38,37238.0,23.0789,23.1978,23.0424,23.1978,37238.0
2018-05-25 11:00:00,25.37,25.52,25.36,25.51,38409.0,23.1886,23.3257,23.1795,23.3166,38409.0
2018-05-25 11:10:00,25.51,25.51,25.4,25.44,26870.0,23.3166,23.3166,23.216,23.2526,26870.0
2018-05-25 11:20:00,25.43,25.51,25.4,25.49,27658.0,23.2435,23.3166,23.216,23.2983,27658.0
2018-05-25 11:30:00,25.49,25.52,25.46,25.47,43085.0,23.2983,23.3257,23.2709,23.28,43085.0
2018-05-25 11:40:00,25.48,25.5,25.4,25.47,26975.0,23.2892,23.3074,23.216,23.28,26975.0
2018-05-25 11:50:00,25.46,25.47,25.37,25.38,34425.0,23.2709,23.28,23.1886,23.1978,34425.0
2018-05-25 12:00:00,25.38,25.47,25.38,25.46,21770.0,23.1978,23.28,23.1978,23.2709,21770.0
2018-05-25 12:10:00,25.46,25.51,25.44,25.47,28071.0,23.2709,23.3166,23.2526,23.28,28071.0
2018-05-25 12:20:00,25.47,25.57,25.47,25.57,25485.0,23.28,23.3714,23.28,23.3714,25485.0
2018-05-25 12:30:00,25.57,25.64,25.55,25.62,46886.0,23.3714,23.4354,23.3531,23.4171,46886.0
2018-05-25 12:40:00,25.63,25.65,25.59,25.6,18708.0,23.4263,23.4445,23.3897,23.3988,18708.0
2018-05-25 12:50:00,25.6,25.6,25.56,25.59,18279.0,23.3988,23.3988,23.3623,23.3897,18279.0
2018-05-25 13:00:00,25.59,25.6,25.51,25.51,16347.0,23.3897,23.3988,23.3166,23.3166,16347.0
2018-05-25 13:10:00,25.51,25.52,25.42,25.42,21834.0,23.3166,23.3257,23.2343,23.2343,21834.0
2018-05-25 13:20:00,25.42,25.49,25.42,25.49,31958.0,23.2343,23.2983,23.2343,23.2983,31958.0
2018-05-25 13:30:00,25.49,25.55,25.48,25.54,22036.0,23.2983,23.3531,23.2892,23.344,22036.0
2018-05-25 13:40:00,25.54,25.54,25.5,25.53,21467.0,23.344,23.344,23.3074,23.3349,21467.0
2018-05-25 13:50:00,25.52,25.52,25.45,25.45,27582.0,23.3257,23.3257,23.2617,23.2617,27582.0
2018-05-25 14:00:00,25.46,25.5,25.44,25.48,28932.0,23.2709,23.3074,23.2526,23.2892,28932.0
2018-05-25 14:10:00,25.47,25.48,25.43,25.44,22127.0,23.28,23.2892,23.2435,23.2526,22127.0
2018-05-25 14:20:00,25.44,25.45,25.41,25.42,50059.0,23.2526,23.2617,23.2252,23.2343,50059.0
2018-05-25 14:30:00,25.42,25.42,25.38,25.39,33422.0,23.2343,23.2343,23.1978,23.2069,33422.0
2018-05-25 14:40:00,25.39,25.39,25.33,25.39,29710.0,23.2069,23.2069,23.1521,23.2069,29710.0
2018-05-25 14:50:00,25.39,25.44,25.38,25.39,26828.0,23.2069,23.2526,23.1978,23.2069,26828.0
2018-05-25 15:00:00,25.39,25.4,25.34,25.38,34863.0,23.2069,23.216,23.1612,23.1978,34863.0
2018-05-25 15:10:00,25.38,25.4,25.32,25.39,54105.0,23.1978,23.216,23.1429,23.2069,54105.0
2018-05-25 15:20:00,25.39,25.4,25.37,25.4,35852.0,23.2069,23.216,23.1886,23.216,35852.0
2018-05-25 15:30:00,25.39,25.47,25.38,25.47,61584.0,23.2069,23.28,23.1978,23.28,61584.0
2018-05-25 15:40:00,25.47,25.48,25.44,25.48,67253.0,23.28,23.2892,23.2526,23.2892,67253.0
2018-05-25 15:50:00,25.48,25.5,25.45,25.45,186645.0,23.2892,23.3074,23.2617,23.2617,186645.0
2018-05-29 09:30:00,25.35,25.61,25.26,25.61,43864.0,23.1703,23.408,23.0881,23.408,43864.0
2018-05-29 09:40:00,25.62,25.63,25.41,25.63,39574.0,23.4171,23.4263,23.2252,23.4263,39574.0
2018-05-29 09:50:00,25.63,25.69,25.55,25.65,45548.0,23.4263,23.4811,23.3531,23.4445,45548.0
2018-05-29 10:00:00,25.65,25.76,25.63,25.72,24173.0,23.4445,23.5451,23.4263,23.5085,24173.0
2018-05-29 10:10:00,25.71,25.74,25.65,25.73,106508.0,23.4994,23.5268,23.4445,23.5177,106508.0
2018-05-29 10:20:00,25.72,25.77,25.7,25.76,70564.0,23.5085,23.5542,23.4902,23.5451,70564.0
2018-05-29 10:30:00,25.76,25.87,25.75,25.87,37572.0,23.5451,23.6456,23.5359,23.6456,37572.0
2018-05-29 10:40:00,25.86,25.92,25.83,25.87,70906.0,23.6365,23.6913,23.6091,23.6456,70906.0
2018-05-29 10:50:00,25.86,25.91,25.75,25.86,109527.0,23.6365,23.6822,23.5359,23.6365,109527.0
2018-05-29 11:00:00,25.85,25.87,25.8,25.83,84806.0,23.6273,23.6456,23.5816,23.6091,84806.0
2018-05-29 11:10:00,25.82,25.86,25.78,25.82,32592.0,23.5999,23.6365,23.5634,23.5999,32592.0
2018-05-29 11:20:00,25.82,25.91,25.82,25.87,43175.0,23.5999,23.6822,23.5999,23.6456,43175.0
2018-05-29 11:30:00,25.87,25.88,25.79,25.79,32112.0,23.6456,23.6548,23.5725,23.5725,32112.0
2018-05-29 11:40:00,25.79,25.79,25.63,25.63,32319.0,23.5725,23.5725,23.4263,23.4263,32319.0
2018-05-29 11:50:00,25.62,25.65,25.49,25.54,137457.0,23.4171,23.4445,23.2983,23.344,137457.0
2018-05-29 12:00:00,25.53,25.54,25.42,25.42,62418.0,23.3349,23.344,23.2343,23.2343,62418.0
2018-05-29 12:10:00,25.43,25.44,25.33,25.37,45611.0,23.2435,23.2526,23.1521,23.1886,45611.0
2018-05-29 12:20:00,25.36,25.46,25.32,25.4,22805.0,23.1795,23.2709,23.1429,23.216,22805.0
2018-05-29 12:30:00,25.4,25.49,25.38,25.49,22737.0,23.216,23.2983,23.1978,23.2983,22737.0
2018-05-29 12:40:00,25.48,25.55,25.47,25.49,52928.0,23.2892,23.3531,23.28,23.2983,52928.0
2018-05-29 12:50:00,25.49,25.54,25.46,25.53,17258.0,23.2983,23.344,23.2709,23.3349,17258.0
2018-05-29 13:00:00,25.53,25.55,25.43,25.44,20570.0,23.3349,23.3531,23.2435,23.2526,20570.0
2018-05-29 13:10:00,25.45,25.46,25.41,25.46,12052.0,23.2617,23.2709,23.2252,23.2709,12052.0
2018-05-29 13:20:00,25.46,25.47,25.4,25.41,16647.0,23.2709,23.28,23.216,23.2252,16647.0
2018-05-29 13:30:00,25.42,25.52,25.35,25.52,117908.0,23.2343,23.3257,23.1703,23.3257,117908.0
2018-05-29 13:40:00,25.54,25.55,25.46,25.49,17220.0,23.344,23.3531,23.2709,23.2983,17220.0
2018-05-29 13:50:00,25.49,25.5,25.46,25.47,12389.0,23.2983,23.3074,23.2709,23.28,12389.0
2018-05-29 14:00:00,25.46,25.47,25.39,25.4,25501.0,23.2709,23.28,23.2069,23.216,25501.0
2018-05-29 14:10:00,25.41,25.47,25.4,25.45,38178.0,23.2252,23.28,23.216,23.2617,38178.0
2018-05-29 14:20:00,25.45,25.59,25.43,25.59,71175.0,23.2617,23.3897,23.2435,23.3897,71175.0
2018-05-29 14:30:00,25.58,25.63,25.54,25.55,52868.0,23.3806,23.4263,23.344,23.3531,52868.0
2018-05-29 14:40:00,25.55,25.59,25.49,25.54,45968.0,23.3531,23.3897,23.2983,23.344,45968.0
2018-05-29 14:50:00,25.54,25.55,25.46,25.48,62352.0,23.344,23.3531,23.2709,23.2892,62352.0
2018-05-29 15:00:00,25.47,25.5,25.46,25.48,29285.0,23.28,23.3074,23.2709,23.2892,29285.0
2018-05-29 15:10:00,25.48,25.48,25.42,25.44,29405.0,23.2892,23.2892,23.2343,23.2526,29405.0
2018-05-29 15:20:00,25.44,25.46,25.43,25.46,21877.0,23.2526,23.2709,23.2435,23.2709,21877.0
2018-05-29 15:30:00,25.46,25.51,25.43,25.47,45484.0,23.2709,23.3166,23.2435,23.28,45484.0
2018-05-29 15:40:00,25.46,25.51,25.44,25.45,70965.0,23.2709,23.3166,23.2526,23.2617,70965.0
2018-05-29 15:50:00,25.46,25.46,25.37,25.37,177879.0,23.2709,23.2709,23.1886,23.1886,177879.0
2018-05-30 09:30:00,25.43,25.43,25.13,25.28,83895.0,23.2435,23.2435,22.9693,23.1064,83895.0
2018-05-30 09:40:00,25.29,25.34,25.15,25.26,40792.0,23.1155,23.1612,22.9875,23.0881,40792.0
2018-05-30 09:50:00,25.23,25.43,25.19,25.42,39060.0,23.0607,23.2435,23.0241,23.2343,39060.0
2018-05-30 10:00:00,25.44,25.55,25.4,25.46,42728.0,23.2526,23.3531,23.216,23.2709,42728.0
2018-05-30 10:10:00,25.45,25.5,25.3,25.44,46120.0,23.2617,23.3074,23.1246,23.2526,46120.0
2018-05-30 10:20:00,25.43,25.44,25.36,25.42,17979.0,23.2435,23.2526,23.1795,23.2343,17979.0
2018-05-30 10:30:00,25.43,25.48,25.42,25.46,19517.0,23.2435,23.2892,23.2343,23.2709,19517.0
2018-05-30 10:40:00,25.46,25.52,25.43,25.46,22827.0,23.2709,23.3257,23.2435,23.2709,22827.0
2018-05-30 10:50:00,25.46,25.5,25.41,25.47,17413.0,23.2709,23.3074,23.2252,23.28,17413.0
2018-05-30 11:00:00,25.48,25.52,25.42,25.43,30460.0,23.2892,23.3257,23.2343,23.2435,30460.0
2018-05-30 11:10:00,25.43,25.51,25.41,25.51,17428.0,23.2435,23.3166,23.2252,23.3166,17428.0
2018-05-30 11:20:00,25.5,25.52,25.43,25.47,30599.0,23.3074,23.3257,23.2435,23.28,30599.0
2018-05-30 11:30:00,25.47,25.53,25.47,25.49,52341.0,23.28,23.3349,23.28,23.2983,52341.0
2018-05-30 11:40:00,25.49,25.5,25.46,25.48,14982.0,23.2983,23.3074,23.2709,23.2892,14982.0
2018-05-30 11:50:00,25.48,25.48,25.43,25.46,110674.0,23.2892,23.2892,23.2435,23.2709,110674.0
2018-05-30 12:00:00,25.46,25.48,25.38,25.4,26620.0,23.2709,23.2892,23.1978,23.216,26620.0
2018-05-30 12:10:00,25.4,25.45,25.39,25.39,10452.0,23.216,23.2617,23.2069,23.2069,10452.0
2018-05-30 12:20:00,25.4,25.41,25.36,25.37,12373.0,23.216,23.2252,23.1795,23.1886,12373.0
2018-05-30 12:30:00,25.37,25.4,25.34,25.35,10698.0,23.1886,23.216,23.1612,23.1703,10698.0
2018-05-30 12:40:00,25.35,25.37,25.34,25.35,10751.0,23.1703,23.1886,23.1612,23.1703,10751.0
2018-05-30 12:50:00,25.35,25.36,25.3,25.32,20631.0,23.1703,23.1795,23.1246,23.1429,20631.0
2018-05-30 13:00:00,25.32,25.32,25.27,25.31,14053.0,23.1429,23.1429,23.0972,23.1338,14053.0
2018-05-30 13:10:00,25.31,25.34,25.29,25.3,16476.0,23.1338,23.1612,23.1155,23.1246,16476.0
2018-05-30 13:20:00,25.31,25.32,25.27,25.31,10503.0,23.1338,23.1429,23.0972,23.1338,10503.0
2018-05-30 13:30:00,25.31,25.4,25.31,25.39,7877.0,23.1338,23.216,23.1338,23.2069,7877.0
2018-05-30 13:40:00,25.38,25.4,25.34,25.36,23874.0,23.1978,23.216,23.1612,23.1795,23874.0
2018-05-30 13:50:00,25.36,25.39,25.31,25.39,77626.0,23.1795,23.2069,23.1338,23.2069,77626.0
2018-05-30 14:00:00,25.4,25.4,25.34,25.37,32142.0,23.216,23.216,23.1612,23.1886,32142.0
2018-05-30 14:10:00,25.38,25.44,25.38,25.4,16020.0,23.1978,23.2526,23.1978,23.216,16020.0
2018-05-30 14:20:00,25.4,25.42,25.27,25.35,261419.0,23.216,23.2343,23.0972,23.1703,261419.0
2018-05-30 14:30:00,25.35,25.46,25.33,25.45,43469.0,23.1703,23.2709,23.1521,23.2617,43469.0
2018-05-30 14:40:00,25.45,25.46,25.39,25.46,54864.0,23.2617,23.2709,23.2069,23.2709,54864.0
2018-05-30 14:50:00,25.46,25.53,25.46,25.52,23663.0,23.2709,23.3349,23.2709,23.3257,23663.0
2018-05-30 15:00:00,25.52,25.7,25.52,25.61,63200.0,23.3257,23.4902,23.3257,23.408,63200.0
2018-05-30 15:10:00,25.62,25.64,25.59,25.64,48323.0,23.4171,23.4354,23.3897,23.4354,48323.0
2018-05-30 15:20:00,25.64,25.75,25.64,25.72,115966.0,23.4354,23.5359,23.4354,23.5085,115966.0
2018-05-30 15:30:00,25.72,25.76,25.64,25.64,66624.0,23.5085,23.5451,23.4354,23.4354,66624.0
2018-05-30 15:40:00,25.64,25.76,25.64,25.76,109775.0,23.4354,23.5451,23.4354,23.5451,109775.0
2018-05-30 15:50:00,25.77,25.82,25.74,25.75,290162.0,23.5542,23.5999,23.5268,23.5359,290162.0
2018-05-31 09:30:00,25.63,25.97,25.36,25.38,355686.0,23.4263,23.737,23.1795,23.1978,355686.0
2018-05-31 09:40:00,25.39,25.43,25.06,25.1,198598.0,23.2069,23.2435,22.9053,22.9418,198598.0
2018-05-31 09:50:00,25.07,25.09,24.25,24.25,307096.0,22.9144,22.9327,22.1649,22.1649,307096.0
2018-05-31 10:00:00,24.25,24.55,24.15,24.45,244033.0,22.1649,22.4391,22.0735,22.3477,244033.0
2018-05-31 10:10:00,24.42,24.66,24.38,24.6,145562.0,22.3203,22.5397,22.2837,22.4848,145562.0
2018-05-31 10:20:00,24.59,24.78,24.4,24.4,84891.0,22.4757,22.6493,22.302,22.302,84891.0
2018-05-31 10:30:00,24.39,24.47,24.28,24.32,92395.0,22.2929,22.366,22.1923,22.2289,92395.0
2018-05-31 10:40:00,24.32,24.33,24.05,24.07,85931.0,22.2289,22.238,21.9821,22.0004,85931.0
2018-05-31 10:50:00,24.08,24.13,23.97,24.07,101153.0,22.0095,22.0552,21.909,22.0004,101153.0
2018-05-31 11:00:00,24.06,24.13,23.92,24.08,92881.0,21.9913,22.0552,21.8633,22.0095,92881.0
2018-05-31 11:10:00,24.08,24.26,24.0,24.0,85178.0,22.0095,22.1741,21.9364,21.9364,85178.0
2018-05-31 11:20:00,24.0,24.1,23.97,24.09,63192.0,21.9364,22.0278,21.909,22.0187,63192.0
2018-05-31 11:30:00,24.08,24.41,24.06,24.35,93171.0,22.0095,22.3112,21.9913,22.2563,93171.0
2018-05-31 11:40:00,24.36,24.52,24.36,24.41,138522.0,22.2655,22.4117,22.2655,22.3112,138522.0
2018-05-31 11:50:00,24.42,24.5,24.4,24.47,66232.0,22.3203,22.3934,22.302,22.366,66232.0
2018-05-31 12:00:00,24.47,24.48,24.33,24.33,59269.0,22.366,22.3751,22.238,22.238,59269.0
2018-05-31 12:10:00,24.33,24.35,24.29,24.3,56312.0,22.238,22.2563,22.2015,22.2106,56312.0
2018-05-31 12:20:00,24.29,24.31,24.22,24.3,45505.0,22.2015,22.2198,22.1375,22.2106,45505.0
2018-05-31 12:30:00,24.3,24.3,24.09,24.1,50107.0,22.2106,22.2106,22.0187,22.0278,50107.0
2018-05-31 12:40:00,24.09,24.26,24.09,24.25,41838.0,22.0187,22.1741,22.0187,22.1649,41838.0
2018-05-31 12:50:00,24.25,24.3,24.21,24.23,54198.0,22.1649,22.2106,22.1284,22.1466,54198.0
2018-05-31 13:00:00,24.23,24.25,24.09,24.1,55621.0,22.1466,22.1649,22.0187,22.0278,55621.0
2018-05-31 13:10:00,24.1,24.1,24.02,24.05,31511.0,22.0278,22.0278,21.9547,21.9821,31511.0
2018-05-31 13:20:00,24.06,24.06,23.87,23.91,97785.0,21.9913,21.9913,21.8176,21.8542,97785.0
2018-05-31 13:30:00,23.91,23.95,23.86,23.9,44479.0,21.8542,21.8907,21.8085,21.845,44479.0
2018-05-31 13:40:00,23.9,23.98,23.84,23.89,52058.0,21.845,21.9181,21.7902,21.8359,52058.0
2018-05-31 13:50:00,23.9,23.92,23.78,23.89,58485.0,21.845,21.8633,21.7353,21.8359,58485.0
2018-05-31 14:00:00,23.88,23.96,23.87,23.88,51592.0,21.8267,21.8999,21.8176,21.8267,51592.0
2018-05-31 14:10:00,23.88,23.96,23.83,23.85,59224.0,21.8267,21.8999,21.781,21.7993,59224.0
2018-05-31 14:20:00,23.85,23.89,23.81,23.87,56274.0,21.7993,21.8359,21.7628,21.8176,56274.0
2018-05-31 14:30:00,23.86,23.92,23.83,23.83,84914.0,21.8085,21.8633,21.781,21.781,84914.0
2018-05-31 14:40:00,23.83,23.84,23.66,23.73,140302.0,21.781,21.7902,21.6257,21.6896,140302.0
2018-05-31 14:50:00,23.73,23.91,23.69,23.78,183776.0,21.6896,21.8542,21.6531,21.7353,183776.0
2018-05-31 15:00:00,23.78,23.99,23.78,23.98,177875.0,21.7353,21.9273,21.7353,21.9181,177875.0
2018-05-31 15:10:00,23.99,24.01,23.87,24.01,194335.0,21.9273,21.9456,21.8176,21.9456,194335.0
2018-05-31 15:20:00,24.01,24.09,23.92,24.09,104977.0,21.9456,22.0187,21.8633,22.0187,104977.0
2018-05-31 15:30:00,24.09,24.17,24.0,24.07,205573.0,22.0187,22.0918,21.9364,22.0004,205573.0
2018-05-31 15:40:00,24.08,24.08,23.91,23.96,309293.0,22.0095,22.0095,21.8542,21.8999,309293.0
2018-05-31 15:50:00,23.95,23.95,23.84,23.89,697183.0,21.8907,21.8907,21.7902,21.8359,697183.0
2018-06-01 09:30:00,22.65,22.89,21.33,21.46,1447408.0,20.7025,20.9219,19.496,19.6148,1447408.0
2018-06-01 09:40:00,21.46,22.38,21.43,22.19,1350571.0,19.6148,20.4557,19.5874,20.282,1350571.0
2018-06-01 09:50:00,22.19,22.28,21.62,21.94,969284.0,20.282,20.3643,19.7611,20.0535,969284.0
2018-06-01 10:00:00,21.94,22.15,21.76,21.92,552860.0,20.0535,20.2455,19.889,20.0353,552860.0
2018-06-01 10:10:00,21.92,21.95,21.66,21.84,396075.0,20.0353,20.0627,19.7976,19.9621,396075.0
2018-06-01 10:20:00,21.83,22.28,21.81,22.23,492271.0,19.953,20.3643,19.9347,20.3186,492271.0
2018-06-01 10:30:00,22.23,22.26,21.85,21.9,482148.0,20.3186,20.346,19.9713,20.017,482148.0
2018-06-01 10:40:00,21.9,22.06,21.88,21.99,228356.0,20.017,20.1632,19.9987,20.0992,228356.0
2018-06-01 10:50:00,21.98,22.5,21.86,22.26,445486.0,20.0901,20.5654,19.9804,20.346,445486.0
2018-06-01 11:00:00,22.25,22.26,21.92,21.92,294333.0,20.3369,20.346,20.0353,20.0353,294333.0
2018-06-01 11:10:00,21.92,22.03,21.77,21.77,334055.0,20.0353,20.1358,19.8982,19.8982,334055.0
2018-06-01 11:20:00,21.78,22.08,21.75,21.94,313448.0,19.9073,20.1815,19.8799,20.0535,313448.0
2018-06-01 11:30:00,21.93,21.94,21.58,21.68,418782.0,20.0444,20.0535,19.7245,19.8159,418782.0
2018-06-01 11:40:00,21.68,21.85,21.58,21.78,377363.0,19.8159,19.9713,19.7245,19.9073,377363.0
2018-06-01 11:50:00,21.78,21.85,21.7,21.71,251794.0,19.9073,19.9713,19.8342,19.8433,251794.0
2018-06-01 12:00:00,21.7,21.75,21.59,21.72,196225.0,19.8342,19.8799,19.7336,19.8525,196225.0
2018-06-01 12:10:00,21.72,21.94,21.7,21.84,282042.0,19.8525,20.0535,19.8342,19.9621,282042.0
2018-06-01 12:20:00,21.84,21.92,21.8,21.88,141682.0,19.9621,20.0353,19.9256,19.9987,141682.0
2018-06-01 12:30:00,21.88,21.88,21.8,21.8,64367.0,19.9987,19.9987,19.9256,19.9256,64367.0
2018-06-01 12:40:00,21.8,21.8,21.76,21.76,104080.0,19.9256,19.9256,19.889,19.889,104080.0
2018-06-01 12:50:00,21.76,21.77,21.63,21.71,231696.0,19.889,19.8982,19.7702,19.8433,231696.0
2018-06-01 13:00:00,21.7,21.71,21.66,21.67,70626.0,19.8342,19.8433,19.7976,19.8068,70626.0
2018-06-01 13:10:00,21.67,21.67,21.65,21.66,125359.0,19.8068,19.8068,19.7885,19.7976,125359.0
2018-06-01 13:20:00,21.65,21.66,21.65,21.66,54002.0,19.7885,19.7976,19.7885,19.7976,54002.0
2018-06-01 13:30:00,21.66,21.66,21.65,21.66,100013.0,19.7976,19.7976,19.7885,19.7976,100013.0
2018-06-01 13:40:00,21.65,21.66,21.41,21.51,266124.0,19.7885,19.7976,19.5691,19.6605,266124.0
2018-06-01 13:50:00,21.51,21.64,21.45,21.59,249917.0,19.6605,19.7793,19.6057,19.7336,249917.0
2018-06-01 14:00:00,21.61,22.15,21.59,22.12,577368.0,19.7519,20.2455,19.7336,20.2181,577368.0
2018-06-01 14:10:00,22.12,22.13,21.89,22.07,320426.0,20.2181,20.2272,20.0078,20.1724,320426.0
2018-06-01 14:20:00,22.07,22.25,21.91,22.01,398709.0,20.1724,20.3369,20.0261,20.1175,398709.0
2018-06-01 14:30:00,22.02,22.18,22.01,22.16,168338.0,20.1267,20.2729,20.1175,20.2546,168338.0
2018-06-01 14:40:00,22.16,22.19,21.86,21.94,227366.0,20.2546,20.282,19.9804,20.0535,227366.0
2018-06-01 14:50:00,21.94,21.94,21.93,21.94,42441.0,20.0535,20.0535,20.0444,20.0535,42441.0
2018-06-01 15:00:00,21.93,21.94,21.9,21.9,71810.0,20.0444,20.0535,20.017,20.017,71810.0
2018-06-01 15:10:00,21.91,21.91,21.62,21.62,591436.0,20.0261,20.0261,19.7611,19.7611,591436.0
2018-06-01 15:20:00,21.63,21.77,21.63,21.76,113747.0,19.7702,19.8982,19.7702,19.889,113747.0
2018-06-01 15:30:00,21.76,21.9,21.7,21.73,469031.0,19.889,20.017,19.8342,19.8616,469031.0
2018-06-01 15:40:00,21.73,21.84,21.63,21.82,441253.0,19.8616,19.9621,19.7702,19.9439,441253.0
2018-06-01 15:50:00,21.82,21.85,21.69,21.76,638140.0,19.9439,19.9713,19.825,19.889,638140.0
2018-06-04 09:30:00,21.85,22.24,21.75,21.94,351074.0,19.9713,20.3277,19.8799,20.0535,351074.0
2018-06-04 09:40:00,21.94,22.39,21.88,22.25,257748.0,20.0535,20.4648,19.9987,20.3369,257748.0
2018-06-04 09:50:00,22.26,22.34,22.24,22.27,189047.0,20.346,20.4191,20.3277,20.3552,189047.0
2018-06-04 10:00:00,22.27,22.5,22.27,22.47,173727.0,20.3552,20.5654,20.3552,20.538,173727.0
2018-06-04 10:10:00,22.47,22.5,22.39,22.48,225521.0,20.538,20.5654,20.4648,20.5471,225521.0
2018-06-04 10:20:00,22.49,22.53,22.42,22.49,155581.0,20.5562,20.5928,20.4923,20.5562,155581.0
2018-06-04 10:30:00,22.49,22.51,22.34,22.39,228656.0,20.5562,20.5745,20.4191,20.4648,228656.0
2018-06-04 10:40:00,22.38,22.46,22.38,22.38,62337.0,20.4557,20.5288,20.4557,20.4557,62337.0
2018-06-04 10:50:00,22.39,22.5,22.38,22.48,91812.0,20.4648,20.5654,20.4557,20.5471,91812.0
2018-06-04 11:00:00,22.48,22.66,22.47,22.66,140092.0,20.5471,20.7116,20.538,20.7116,140092.0
2018-06-04 11:10:00,22.67,22.84,22.66,22.84,135567.0,20.7208,20.8762,20.7116,20.8762,135567.0
2018-06-04 11:20:00,22.84,23.09,22.82,23.09,137563.0,20.8762,21.1047,20.8579,21.1047,137563.0
2018-06-04 11:30:00,23.09,23.15,22.96,23.12,103846.0,21.1047,21.1595,20.9858,21.1321,103846.0
2018-06-04 11:40:00,23.12,23.15,23.0,23.0,83673.0,21.1321,21.1595,21.0224,21.0224,83673.0
2018-06-04 11:50:00,23.01,23.01,22.84,22.98,137850.0,21.0315,21.0315,20.8762,21.0041,137850.0
2018-06-04 12:00:00,22.98,22.99,22.92,22.92,69613.0,21.0041,21.0133,20.9493,20.9493,69613.0
2018-06-04 12:10:00,22.92,22.93,22.92,22.93,21510.0,20.9493,20.9584,20.9493,20.9584,21510.0
2018-06-04 12:20:00,22.93,23.0,22.92,22.98,70933.0,20.9584,21.0224,20.9493,21.0041,70933.0
2018-06-04 12:30:00,22.98,23.06,22.98,23.04,80783.0,21.0041,21.0772,21.0041,21.059,80783.0
2018-06-04 12:40:00,23.04,23.05,22.91,22.91,70986.0,21.059,21.0681,20.9401,20.9401,70986.0
2018-06-04 12:50:00,22.92,22.92,22.86,22.86,52659.0,20.9493,20.9493,20.8944,20.8944,52659.0
2018-06-04 13:00:00,22.86,22.97,22.83,22.84,92166.0,20.8944,20.995,20.867,20.8762,92166.0
2018-06-04 13:10:00,22.84,22.86,22.77,22.8,82787.0,20.8762,20.8944,20.8122,20.8396,82787.0
2018-06-04 13:20:00,22.8,22.82,22.77,22.82,54094.0,20.8396,20.8579,20.8122,20.8579,54094.0
2018-06-04 13:30:00,22.82,22.87,22.79,22.87,93152.0,20.8579,20.9036,20.8305,20.9036,93152.0
2018-06-04 13:40:00,22.87,23.13,22.86,23.13,98864.0,20.9036,21.1412,20.8944,21.1412,98864.0
2018-06-04 13:50:00,23.13,23.21,23.12,23.21,79318.0,21.1412,21.2143,21.1321,21.2143,79318.0
2018-06-04 14:00:00,23.21,23.46,23.2,23.42,162208.0,21.2143,21.4428,21.2052,21.4063,162208.0
2018-06-04 14:10:00,23.43,23.52,23.4,23.51,137136.0,21.4154,21.4977,21.388,21.4885,137136.0
2018-06-04 14:20:00,23.52,23.57,23.48,23.52,123585.0,21.4977,21.5434,21.4611,21.4977,123585.0
2018-06-04 14:30:00,23.52,23.64,23.52,23.62,102557.0,21.4977,21.6074,21.4977,21.5891,102557.0
2018-06-04 14:40:00,23.62,23.65,23.59,23.62,78321.0,21.5891,21.6165,21.5617,21.5891,78321.0
2018-06-04 14:50:00,23.63,23.64,23.58,23.62,82124.0,21.5982,21.6074,21.5525,21.5891,82124.0
2018-06-04 15:00:00,23.62,23.64,23.62,23.63,46192.0,21.5891,21.6074,21.5891,21.5982,46192.0
2018-06-04 15:10:00,23.62,23.82,23.62,23.82,169138.0,21.5891,21.7719,21.5891,21.7719,169138.0
2018-06-04 15:20:00,23.82,23.97,23.81,23.89,133842.0,21.7719,21.909,21.7628,21.8359,133842.0
2018-06-04 15:30:00,23.89,23.97,23.87,23.94,174792.0,21.8359,21.909,21.8176,21.8816,174792.0
2018-06-04 15:40:00,23.93,24.08,23.93,23.98,250952.0,21.8724,22.0095,21.8724,21.9181,250952.0
2018-06-04 15:50:00,23.99,24.05,23.98,24.03,606704.0,21.9273,21.9821,21.9181,21.9638,606704.0
2018-06-05 09:30:00,24.01,24.01,23.31,23.78,244957.0,21.9456,21.9456,21.3057,21.7353,244957.0
2018-06-05 09:40:00,23.77,24.14,23.72,23.96,154843.0,21.7262,22.0644,21.6805,21.8999,154843.0
2018-06-05 09:50:00,23.96,23.96,23.75,23.84,104677.0,21.8999,21.8999,21.7079,21.7902,104677.0
2018-06-05 10:00:00,23.84,24.17,23.79,24.13,146170.0,21.7902,22.0918,21.7445,22.0552,146170.0
2018-06-05 10:10:00,24.14,24.27,24.05,24.25,144728.0,22.0644,22.1832,21.9821,22.1649,144728.0
2018-06-05 10:20:00,24.26,24.47,24.21,24.22,180592.0,22.1741,22.366,22.1284,22.1375,180592.0
2018-06-05 10:30:00,24.22,24.25,23.99,24.01,93624.0,22.1375,22.1649,21.9273,21.9456,93624.0
2018-06-05 10:40:00,24.0,24.09,23.96,23.98,100386.0,21.9364,22.0187,21.8999,21.9181,100386.0
2018-06-05 10:50:00,23.99,24.13,23.91,24.13,66749.0,21.9273,22.0552,21.8542,22.0552,66749.0
2018-06-05 11:00:00,24.13,24.2,24.12,24.14,87269.0,22.0552,22.1192,22.0461,22.0644,87269.0
2018-06-05 11:10:00,24.15,24.25,24.14,24.25,60251.0,22.0735,22.1649,22.0644,22.1649,60251.0
2018-06-05 11:20:00,24.25,24.29,24.23,24.29,74246.0,22.1649,22.2015,22.1466,22.2015,74246.0
2018-06-05 11:30:00,24.3,24.38,24.28,24.34,45344.0,22.2106,22.2837,22.1923,22.2472,45344.0
2018-06-05 11:40:00,24.35,24.37,24.24,24.32,87906.0,22.2563,22.2746,22.1558,22.2289,87906.0
2018-06-05 11:50:00,24.32,24.4,24.32,24.38,50129.0,22.2289,22.302,22.2289,22.2837,50129.0
2018-06-05 12:00:00,24.38,24.44,24.3,24.31,40394.0,22.2837,22.3386,22.2106,22.2198,40394.0
2018-06-05 12:10:00,24.3,24.42,24.3,24.36,49746.0,22.2106,22.3203,22.2106,22.2655,49746.0
2018-06-05 12:20:00,24.36,24.55,24.36,24.53,73693.0,22.2655,22.4391,22.2655,22.4208,73693.0
2018-06-05 12:30:00,24.52,24.57,24.49,24.54,73621.0,22.4117,22.4574,22.3843,22.43,73621.0
2018-06-05 12:40:00,24.54,24.59,24.49,24.51,50451.0,22.43,22.4757,22.3843,22.4026,50451.0
2018-06-05 12:50:00,24.51,24.59,24.51,24.57,48316.0,22.4026,22.4757,22.4026,22.4574,48316.0
2018-06-05 13:00:00,24.57,24.65,24.55,24.65,47116.0,22.4574,22.5305,22.4391,22.5305,47116.0
2018-06-05 13:10:00,24.65,24.75,24.6,24.75,70173.0,22.5305,22.6219,22.4848,22.6219,70173.0
2018-06-05 13:20:00,24.74,24.82,24.73,24.76,66194.0,22.6128,22.6859,22.6036,22.6311,66194.0
2018-06-05 13:30:00,24.76,24.79,24.69,24.74,51950.0,22.6311,22.6585,22.5671,22.6128,51950.0
2018-06-05 13:40:00,24.75,24.82,24.74,24.77,41114.0,22.6219,22.6859,22.6128,22.6402,41114.0
2018-06-05 13:50:00,24.78,24.81,24.66,24.7,51438.0,22.6493,22.6768,22.5397,22.5762,51438.0
2018-06-05 14:00:00,24.7,24.7,24.62,24.62,33064.0,22.5762,22.5762,22.5031,22.5031,33064.0
2018-06-05 14:10:00,24.63,24.74,24.61,24.67,38228.0,22.5122,22.6128,22.494,22.5488,38228.0
2018-06-05 14:20:00,24.68,24.68,24.61,24.65,29287.0,22.5579,22.5579,22.494,22.5305,29287.0
2018-06-05 14:30:00,24.64,24.78,24.64,24.78,88660.0,22.5214,22.6493,22.5214,22.6493,88660.0
2018-06-05 14:40:00,24.78,24.86,24.77,24.86,49960.0,22.6493,22.7225,22.6402,22.7225,49960.0
2018-06-05 14:50:00,24.86,24.93,24.76,24.77,68433.0,22.7225,22.7865,22.6311,22.6402,68433.0
2018-06-05 15:00:00,24.76,24.78,24.69,24.71,63648.0,22.6311,22.6493,22.5671,22.5854,63648.0
2018-06-05 15:10:00,24.72,24.72,24.64,24.65,50237.0,22.5945,22.5945,22.5214,22.5305,50237.0
2018-06-05 15:20:00,24.64,24.75,24.64,24.72,80679.0,22.5214,22.6219,22.5214,22.5945,80679.0
2018-06-05 15:30:00,24.72,24.76,24.67,24.67,115894.0,22.5945,22.6311,22.5488,22.5488,115894.0
2018-06-05 15:40:00,24.68,24.72,24.66,24.68,142260.0,22.5579,22.5945,22.5397,22.5579,142260.0
2018-06-05 15:50:00,24.68,24.74,24.66,24.73,292964.0,22.5579,22.6128,22.5397,22.6036,292964.0
2018-06-06 09:30:00,25.0,25.01,24.74,24.76,228545.0,22.8504,22.8596,22.6128,22.6311,228545.0
2018-06-06 09:40:00,24.74,24.97,24.68,24.78,105562.0,22.6128,22.823,22.5579,22.6493,105562.0
2018-06-06 09:50:00,24.8,25.17,24.8,24.91,184261.0,22.6676,23.0058,22.6676,22.7682,184261.0
2018-06-06 10:00:00,24.91,25.07,24.9,25.05,110665.0,22.7682,22.9144,22.759,22.8961,110665.0
2018-06-06 10:10:00,25.06,25.26,25.02,25.16,135383.0,22.9053,23.0881,22.8687,22.9967,135383.0
2018-06-06 10:20:00,25.16,25.25,25.15,25.21,78696.0,22.9967,23.0789,22.9875,23.0424,78696.0
2018-06-06 10:30:00,25.2,25.46,25.2,25.43,155962.0,23.0332,23.2709,23.0332,23.2435,155962.0
2018-06-06 10:40:00,25.43,25.53,25.41,25.51,126185.0,23.2435,23.3349,23.2252,23.3166,126185.0
2018-06-06 10:50:00,25.49,25.5,25.43,25.47,79631.0,23.2983,23.3074,23.2435,23.28,79631.0
2018-06-06 11:00:00,25.46,25.64,25.44,25.57,75864.0,23.2709,23.4354,23.2526,23.3714,75864.0
2018-06-06 11:10:00,25.58,25.73,25.55,25.7,119294.0,23.3806,23.5177,23.3531,23.4902,119294.0
2018-06-06 11:20:00,25.71,25.71,25.53,25.54,64831.0,23.4994,23.4994,23.3349,23.344,64831.0
2018-06-06 11:30:00,25.54,25.6,25.52,25.55,64243.0,23.344,23.3988,23.3257,23.3531,64243.0
2018-06-06 11:40:00,25.54,25.62,25.52,25.55,39342.0,23.344,23.4171,23.3257,23.3531,39342.0
2018-06-06 11:50:00,25.56,25.56,25.48,25.52,46276.0,23.3623,23.3623,23.2892,23.3257,46276.0
2018-06-06 12:00:00,25.5,25.51,25.35,25.36,70184.0,23.3074,23.3166,23.1703,23.1795,70184.0
2018-06-06 12:10:00,25.36,25.4,25.32,25.34,43427.0,23.1795,23.216,23.1429,23.1612,43427.0
2018-06-06 12:20:00,25.33,25.42,25.32,25.4,72756.0,23.1521,23.2343,23.1429,23.216,72756.0
2018-06-06 12:30:00,25.4,25.42,25.22,25.24,53237.0,23.216,23.2343,23.0515,23.0698,53237.0
2018-06-06 12:40:00,25.23,25.23,25.1,25.2,61696.0,23.0607,23.0607,22.9418,23.0332,61696.0
2018-06-06 12:50:00,25.2,25.25,25.17,25.21,28944.0,23.0332,23.0789,23.0058,23.0424,28944.0
2018-06-06 13:00:00,25.21,25.27,25.19,25.27,35995.0,23.0424,23.0972,23.0241,23.0972,35995.0
2018-06-06 13:10:00,25.26,25.27,25.15,25.16,34813.0,23.0881,23.0972,22.9875,22.9967,34813.0
2018-06-06 13:20:00,25.16,25.23,25.15,25.22,18622.0,22.9967,23.0607,22.9875,23.0515,18622.0
2018-06-06 13:30:00,25.22,25.29,25.22,25.28,29217.0,23.0515,23.1155,23.0515,23.1064,29217.0
2018-06-06 13:40:00,25.29,25.29,25.24,25.27,21987.0,23.1155,23.1155,23.0698,23.0972,21987.0
2018-06-06 13:50:00,25.27,25.28,25.16,25.22,32290.0,23.0972,23.1064,22.9967,23.0515,32290.0
2018-06-06 14:00:00,25.21,25.27,25.19,25.26,25179.0,23.0424,23.0972,23.0241,23.0881,25179.0
2018-06-06 14:10:00,25.25,25.27,25.22,25.27,36000.0,23.0789,23.0972,23.0515,23.0972,36000.0
2018-06-06 14:20:00,25.27,25.36,25.25,25.33,52889.0,23.0972,23.1795,23.0789,23.1521,52889.0
2018-06-06 14:30:00,25.33,25.37,25.31,25.35,21865.0,23.1521,23.1886,23.1338,23.1703,21865.0
2018-06-06 14:40:00,25.34,25.36,25.27,25.28,41795.0,23.1612,23.1795,23.0972,23.1064,41795.0
2018-06-06 14:50:00,25.28,25.28,25.17,25.17,54687.0,23.1064,23.1064,23.0058,23.0058,54687.0
2018-06-06 15:00:00,25.17,25.21,25.13,25.21,59930.0,23.0058,23.0424,22.9693,23.0424,59930.0
2018-06-06 15:10:00,25.2,25.29,25.2,25.26,46765.0,23.0332,23.1155,23.0332,23.0881,46765.0
2018-06-06 15:20:00,25.26,25.29,25.24,25.26,46480.0,23.0881,23.1155,23.0698,23.0881,46480.0
2018-06-06 15:30:00,25.26,25.29,25.25,25.27,57249.0,23.0881,23.1155,23.0789,23.0972,57249.0
2018-06-06 15:40:00,25.27,25.33,25.26,25.33,129821.0,23.0972,23.1521,23.0881,23.1521,129821.0
2018-06-06 15:50:00,25.33,25.33,25.27,25.32,301114.0,23.1521,23.1521,23.0972,23.1429,301114.0
2018-06-07 09:30:00,25.34,25.43,25.23,25.26,51463.0,23.3499,23.4328,23.2485,23.2762,51463.0
2018-06-07 09:40:00,25.28,25.3,25.13,25.16,22313.0,23.2946,23.313,23.1564,23.184,22313.0
2018-06-07 09:50:00,25.15,25.4,25.15,25.23,33827.0,23.1748,23.4052,23.1748,23.2485,33827.0
2018-06-07 10:00:00,25.23,25.45,25.2,25.37,34718.0,23.2485,23.4512,23.2209,23.3775,34718.0
2018-06-07 10:10:00,25.35,25.51,25.29,25.51,44988.0,23.3591,23.5065,23.3038,23.5065,44988.0
2018-06-07 10:20:00,25.51,25.67,25.48,25.64,63713.0,23.5065,23.654,23.4789,23.6263,63713.0
2018-06-07 10:30:00,25.67,25.85,25.67,25.7,135641.0,23.654,23.8198,23.654,23.6816,135641.0
2018-06-07 10:40:00,25.7,25.79,25.64,25.78,44272.0,23.6816,23.7645,23.6263,23.7553,44272.0
2018-06-07 10:50:00,25.79,25.84,25.71,25.71,47476.0,23.7645,23.8106,23.6908,23.6908,47476.0
2018-06-07 11:00:00,25.71,25.75,25.34,25.51,73656.0,23.6908,23.7277,23.3499,23.5065,73656.0
2018-06-07 11:10:00,25.52,25.63,25.39,25.54,67153.0,23.5157,23.6171,23.396,23.5342,67153.0
2018-06-07 11:20:00,25.54,25.63,25.49,25.49,30965.0,23.5342,23.6171,23.4881,23.4881,30965.0
2018-06-07 11:30:00,25.49,25.51,25.34,25.34,33044.0,23.4881,23.5065,23.3499,23.3499,33044.0
2018-06-07 11:40:00,25.35,25.37,25.19,25.26,40675.0,23.3591,23.3775,23.2117,23.2762,40675.0
2018-06-07 11:50:00,25.26,25.34,25.18,25.34,44003.0,23.2762,23.3499,23.2025,23.3499,44003.0
2018-06-07 12:00:00,25.35,25.42,25.26,25.37,41399.0,23.3591,23.4236,23.2762,23.3775,41399.0
2018-06-07 12:10:00,25.36,25.36,25.18,25.28,36273.0,23.3683,23.3683,23.2025,23.2946,36273.0
2018-06-07 12:20:00,25.28,25.32,25.24,25.28,22225.0,23.2946,23.3315,23.2577,23.2946,22225.0
2018-06-07 12:30:00,25.28,25.28,25.09,25.12,32209.0,23.2946,23.2946,23.1195,23.1472,32209.0
2018-06-07 12:40:00,25.13,25.13,24.97,24.97,48425.0,23.1564,23.1564,23.0089,23.0089,48425.0
2018-06-07 12:50:00,24.98,24.98,24.84,24.85,101331.0,23.0182,23.0182,22.8892,22.8984,101331.0
2018-06-07 13:00:00,24.85,24.88,24.73,24.78,62593.0,22.8984,22.926,22.7878,22.8339,62593.0
2018-06-07 13:10:00,24.78,24.82,24.72,24.76,36442.0,22.8339,22.8707,22.7786,22.8154,36442.0
2018-06-07 13:20:00,24.76,24.76,24.6,24.62,81819.0,22.8154,22.8154,22.668,22.6864,81819.0
2018-06-07 13:30:00,24.62,24.7,24.52,24.58,48973.0,22.6864,22.7601,22.5943,22.6496,48973.0
2018-06-07 13:40:00,24.58,24.6,24.56,24.58,92632.0,22.6496,22.668,22.6311,22.6496,92632.0
2018-06-07 13:50:00,24.57,24.7,24.5,24.58,67541.0,22.6404,22.7601,22.5759,22.6496,67541.0
2018-06-07 14:00:00,24.58,24.69,24.54,24.68,49214.0,22.6496,22.7509,22.6127,22.7417,49214.0
2018-06-07 14:10:00,24.68,24.73,24.63,24.7,45286.0,22.7417,22.7878,22.6956,22.7601,45286.0
2018-06-07 14:20:00,24.69,24.69,24.58,24.61,41379.0,22.7509,22.7509,22.6496,22.6772,41379.0
2018-06-07 14:30:00,24.61,24.64,24.54,24.63,30987.0,22.6772,22.7049,22.6127,22.6956,30987.0
2018-06-07 14:40:00,24.63,24.65,24.52,24.64,30537.0,22.6956,22.7141,22.5943,22.7049,30537.0
2018-06-07 14:50:00,24.64,24.64,24.52,24.53,155148.0,22.7049,22.7049,22.5943,22.6035,155148.0
2018-06-07 15:00:00,24.55,24.67,24.55,24.61,60577.0,22.6219,22.7325,22.6219,22.6772,60577.0
2018-06-07 15:10:00,24.61,24.68,24.59,24.68,37964.0,22.6772,22.7417,22.6588,22.7417,37964.0
2018-06-07 15:20:00,24.68,24.71,24.63,24.67,41955.0,22.7417,22.7694,22.6956,22.7325,41955.0
2018-06-07 15:30:00,24.66,24.67,24.6,24.67,49198.0,22.7233,22.7325,22.668,22.7325,49198.0
2018-06-07 15:40:00,24.68,24.75,24.6,24.61,583536.0,22.7417,22.8062,22.668,22.6772,583536.0
2018-06-07 15:50:00,24.62,24.63,24.52,24.54,366063.0,22.6864,22.6956,22.5943,22.6127,366063.0
2018-06-08 09:30:00,24.6,24.95,24.6,24.83,100046.0,22.668,22.9905,22.668,22.8799,100046.0
2018-06-08 09:40:00,24.83,25.19,24.81,25.15,109659.0,22.8799,23.2117,22.8615,23.1748,109659.0
2018-06-08 09:50:00,25.14,25.29,25.05,25.26,93234.0,23.1656,23.3038,23.0827,23.2762,93234.0
2018-06-08 10:00:00,25.31,25.31,25.19,25.23,49886.0,23.3222,23.3222,23.2117,23.2485,49886.0
2018-06-08 10:10:00,25.23,25.27,25.18,25.24,35929.0,23.2485,23.2854,23.2025,23.2577,35929.0
2018-06-08 10:20:00,25.23,25.42,25.23,25.28,52070.0,23.2485,23.4236,23.2485,23.2946,52070.0
2018-06-08 10:30:00,25.28,25.31,25.21,25.24,40277.0,23.2946,23.3222,23.2301,23.2577,40277.0
2018-06-08 10:40:00,25.23,25.25,25.15,25.24,33455.0,23.2485,23.267,23.1748,23.2577,33455.0
2018-06-08 10:50:00,25.24,25.26,25.1,25.11,62070.0,23.2577,23.2762,23.1287,23.1379,62070.0
2018-06-08 11:00:00,25.11,25.23,25.08,25.23,24919.0,23.1379,23.2485,23.1103,23.2485,24919.0
2018-06-08 11:10:00,25.24,25.31,25.21,25.31,66432.0,23.2577,23.3222,23.2301,23.3222,66432.0
2018-06-08 11:20:00,25.32,25.35,25.27,25.3,33756.0,23.3315,23.3591,23.2854,23.313,33756.0
2018-06-08 11:30:00,25.3,25.33,25.24,25.3,33672.0,23.313,23.3407,23.2577,23.313,33672.0
2018-06-08 11:40:00,25.3,25.35,25.26,25.3,26475.0,23.313,23.3591,23.2762,23.313,26475.0
2018-06-08 11:50:00,25.29,25.32,25.26,25.27,34302.0,23.3038,23.3315,23.2762,23.2854,34302.0
2018-06-08 12:00:00,25.28,25.29,25.25,25.27,22416.0,23.2946,23.3038,23.267,23.2854,22416.0
2018-06-08 12:10:00,25.27,25.3,25.26,25.29,28330.0,23.2854,23.313,23.2762,23.3038,28330.0
2018-06-08 12:20:00,25.29,25.32,25.26,25.3,45555.0,23.3038,23.3315,23.2762,23.313,45555.0
2018-06-08 12:30:00,25.3,25.38,25.3,25.35,44059.0,23.313,23.3867,23.313,23.3591,44059.0
2018-06-08 12:40:00,25.35,25.39,25.34,25.37,31058.0,23.3591,23.396,23.3499,23.3775,31058.0
2018-06-08 12:50:00,25.38,25.53,25.38,25.51,40663.0,23.3867,23.525,23.3867,23.5065,40663.0
2018-06-08 13:00:00,25.53,25.55,25.49,25.5,38317.0,23.525,23.5434,23.4881,23.4973,38317.0
2018-06-08 13:10:00,25.49,25.53,25.47,25.52,31973.0,23.4881,23.525,23.4697,23.5157,31973.0
2018-06-08 13:20:00,25.52,25.57,25.48,25.56,31305.0,23.5157,23.5618,23.4789,23.5526,31305.0
2018-06-08 13:30:00,25.56,25.65,25.54,25.61,47157.0,23.5526,23.6355,23.5342,23.5987,47157.0
2018-06-08 13:40:00,25.62,25.65,25.59,25.61,43468.0,23.6079,23.6355,23.5803,23.5987,43468.0
2018-06-08 13:50:00,25.62,25.64,25.53,25.57,42129.0,23.6079,23.6263,23.525,23.5618,42129.0
2018-06-08 14:00:00,25.57,25.61,25.56,25.58,38426.0,23.5618,23.5987,23.5526,23.571,38426.0
2018-06-08 14:10:00,25.58,25.61,25.55,25.59,63911.0,23.571,23.5987,23.5434,23.5803,63911.0
2018-06-08 14:20:00,25.59,25.68,25.58,25.66,137467.0,23.5803,23.6632,23.571,23.6448,137467.0
2018-06-08 14:30:00,25.65,25.69,25.62,25.68,34664.0,23.6355,23.6724,23.6079,23.6632,34664.0
2018-06-08 14:40:00,25.69,25.76,25.68,25.75,62753.0,23.6724,23.7369,23.6632,23.7277,62753.0
2018-06-08 14:50:00,25.75,25.76,25.69,25.72,71934.0,23.7277,23.7369,23.6724,23.7,71934.0
2018-06-08 15:00:00,25.72,25.81,25.72,25.8,71233.0,23.7,23.783,23.7,23.7738,71233.0
2018-06-08 15:10:00,25.79,25.91,25.79,25.89,84126.0,23.7645,23.8751,23.7645,23.8567,84126.0
2018-06-08 15:20:00,25.89,25.98,25.88,25.98,95916.0,23.8567,23.9396,23.8475,23.9396,95916.0
2018-06-08 15:30:00,25.98,26.13,25.97,26.13,189561.0,23.9396,24.0778,23.9304,24.0778,189561.0
2018-06-08 15:40:00,26.13,26.33,26.11,26.32,257736.0,24.0778,24.2621,24.0594,24.2529,257736.0
2018-06-08 15:50:00,26.33,26.39,26.26,26.28,568341.0,24.2621,24.3174,24.1976,24.2161,568341.0
2018-06-11 09:30:00,26.25,26.79,26.16,26.39,190022.0,24.1884,24.686,24.1055,24.3174,190022.0
2018-06-11 09:40:00,26.4,26.53,26.19,26.3,114192.0,24.3266,24.4464,24.1331,24.2345,114192.0
2018-06-11 09:50:00,26.27,26.52,26.26,26.39,100626.0,24.2068,24.4372,24.1976,24.3174,100626.0
2018-06-11 10:00:00,26.4,26.68,26.39,26.62,98980.0,24.3266,24.5846,24.3174,24.5294,98980.0
2018-06-11 10:10:00,26.61,26.68,26.31,26.32,82064.0,24.5201,24.5846,24.2437,24.2529,82064.0
2018-06-11 10:20:00,26.33,26.63,26.33,26.52,60031.0,24.2621,24.5386,24.2621,24.4372,60031.0
2018-06-11 10:30:00,26.5,26.58,26.39,26.39,50954.0,24.4188,24.4925,24.3174,24.3174,50954.0
2018-06-11 10:40:00,26.39,26.46,26.34,26.4,38195.0,24.3174,24.3819,24.2713,24.3266,38195.0
2018-06-11 10:50:00,26.41,26.45,26.36,26.43,50083.0,24.3359,24.3727,24.2898,24.3543,50083.0
2018-06-11 11:00:00,26.44,26.53,26.44,26.47,44771.0,24.3635,24.4464,24.3635,24.3911,44771.0
2018-06-11 11:10:00,26.47,26.62,26.46,26.6,45017.0,24.3911,24.5294,24.3819,24.5109,45017.0
2018-06-11 11:20:00,26.6,26.71,26.6,26.69,43692.0,24.5109,24.6123,24.5109,24.5939,43692.0
2018-06-11 11:30:00,26.7,26.79,26.66,26.78,54683.0,24.6031,24.686,24.5662,24.6768,54683.0
2018-06-11 11:40:00,26.78,26.84,26.69,26.75,46381.0,24.6768,24.7321,24.5939,24.6491,46381.0
2018-06-11 11:50:00,26.75,26.76,26.66,26.71,36234.0,24.6491,24.6584,24.5662,24.6123,36234.0
2018-06-11 12:00:00,26.71,26.71,26.62,26.67,33730.0,24.6123,24.6123,24.5294,24.5754,33730.0
2018-06-11 12:10:00,26.67,26.85,26.65,26.77,109656.0,24.5754,24.7413,24.557,24.6676,109656.0
2018-06-11 12:20:00,26.77,26.83,26.71,26.72,47011.0,24.6676,24.7229,24.6123,24.6215,47011.0
2018-06-11 12:30:00,26.73,26.76,26.64,26.71,40183.0,24.6307,24.6584,24.5478,24.6123,40183.0
2018-06-11 12:40:00,26.71,26.75,26.7,26.75,21275.0,24.6123,24.6491,24.6031,24.6491,21275.0
2018-06-11 12:50:00,26.75,26.75,26.66,26.7,32668.0,24.6491,24.6491,24.5662,24.6031,32668.0
2018-06-11 13:00:00,26.7,26.71,26.62,26.64,26338.0,24.6031,24.6123,24.5294,24.5478,26338.0
2018-06-11 13:10:00,26.64,26.7,26.63,26.64,27192.0,24.5478,24.6031,24.5386,24.5478,27192.0
2018-06-11 13:20:00,26.64,26.64,26.56,26.61,32970.0,24.5478,24.5478,24.4741,24.5201,32970.0
2018-06-11 13:30:00,26.61,26.62,26.55,26.6,29246.0,24.5201,24.5294,24.4649,24.5109,29246.0
2018-06-11 13:40:00,26.61,26.61,26.52,26.53,48593.0,24.5201,24.5201,24.4372,24.4464,48593.0
2018-06-11 13:50:00,26.51,26.55,26.47,26.53,44927.0,24.428,24.4649,24.3911,24.4464,44927.0
2018-06-11 14:00:00,26.53,26.64,26.51,26.58,76061.0,24.4464,24.5478,24.428,24.4925,76061.0
2018-06-11 14:10:00,26.59,26.63,26.56,26.58,33322.0,24.5017,24.5386,24.4741,24.4925,33322.0
2018-06-11 14:20:00,26.57,26.64,26.56,26.62,38532.0,24.4833,24.5478,24.4741,24.5294,38532.0
2018-06-11 14:30:00,26.62,26.63,26.52,26.52,43413.0,24.5294,24.5386,24.4372,24.4372,43413.0
2018-06-11 14:40:00,26.52,26.54,26.48,26.53,52490.0,24.4372,24.4556,24.4004,24.4464,52490.0
2018-06-11 14:50:00,26.54,26.56,26.52,26.54,34074.0,24.4556,24.4741,24.4372,24.4556,34074.0
2018-06-11 15:00:00,26.54,26.54,26.42,26.43,52383.0,24.4556,24.4556,24.3451,24.3543,52383.0
2018-06-11 15:10:00,26.42,26.49,26.42,26.48,54109.0,24.3451,24.4096,24.3451,24.4004,54109.0
2018-06-11 15:20:00,26.47,26.48,26.43,26.46,55538.0,24.3911,24.4004,24.3543,24.3819,55538.0
2018-06-11 15:30:00,26.46,26.53,26.45,26.5,81592.0,24.3819,24.4464,24.3727,24.4188,81592.0
2018-06-11 15:40:00,26.49,26.5,26.39,26.48,134872.0,24.4096,24.4188,24.3174,24.4004,134872.0
2018-06-11 15:50:00,26.47,26.48,26.44,26.45,242917.0,24.3911,24.4004,24.3635,24.3727,242917.0
2018-06-12 09:30:00,26.59,26.71,26.34,26.39,46058.0,24.5017,24.6123,24.2713,24.3174,46058.0
2018-06-12 09:40:00,26.37,26.41,26.23,26.31,60428.0,24.299,24.3359,24.17,24.2437,60428.0
2018-06-12 09:50:00,26.3,26.57,26.27,26.48,59293.0,24.2345,24.4833,24.2068,24.4004,59293.0
2018-06-12 10:00:00,26.5,26.5,26.32,26.35,32618.0,24.4188,24.4188,24.2529,24.2806,32618.0
2018-06-12 10:10:00,26.35,26.65,26.31,26.57,68617.0,24.2806,24.557,24.2437,24.4833,68617.0
2018-06-12 10:20:00,26.59,26.63,26.5,26.53,18037.0,24.5017,24.5386,24.4188,24.4464,18037.0
2018-06-12 10:30:00,26.55,26.72,26.53,26.66,28802.0,24.4649,24.6215,24.4464,24.5662,28802.0
2018-06-12 10:40:00,26.66,26.82,26.6,26.79,33199.0,24.5662,24.7137,24.5109,24.686,33199.0
2018-06-12 10:50:00,26.78,26.99,26.73,26.98,71043.0,24.6768,24.8703,24.6307,24.8611,71043.0
2018-06-12 11:00:00,26.97,26.99,26.93,26.95,67156.0,24.8519,24.8703,24.815,24.8334,67156.0
2018-06-12 11:10:00,26.94,26.94,26.83,26.9,83731.0,24.8242,24.8242,24.7229,24.7874,83731.0
2018-06-12 11:20:00,26.9,26.97,26.88,26.9,60568.0,24.7874,24.8519,24.7689,24.7874,60568.0
2018-06-12 11:30:00,26.9,26.94,26.76,26.77,32578.0,24.7874,24.8242,24.6584,24.6676,32578.0
2018-06-12 11:40:00,26.77,26.79,26.73,26.76,24483.0,24.6676,24.686,24.6307,24.6584,24483.0
2018-06-12 11:50:00,26.75,26.75,26.7,26.7,30969.0,24.6491,24.6491,24.6031,24.6031,30969.0
2018-06-12 12:00:00,26.71,26.72,26.69,26.71,27440.0,24.6123,24.6215,24.5939,24.6123,27440.0
2018-06-12 12:10:00,26.72,26.73,26.66,26.66,20188.0,24.6215,24.6307,24.5662,24.5662,20188.0
2018-06-12 12:20:00,26.65,26.66,26.59,26.62,24054.0,24.557,24.5662,24.5017,24.5294,24054.0
2018-06-12 12:30:00,26.62,26.62,26.53,26.53,20711.0,24.5294,24.5294,24.4464,24.4464,20711.0
2018-06-12 12:40:00,26.55,26.69,26.53,26.69,29732.0,24.4649,24.5939,24.4464,24.5939,29732.0
2018-06-12 12:50:00,26.67,26.71,26.63,26.65,14965.0,24.5754,24.6123,24.5386,24.557,14965.0
2018-06-12 13:00:00,26.67,26.69,26.64,26.66,20995.0,24.5754,24.5939,24.5478,24.5662,20995.0
2018-06-12 13:10:00,26.66,26.67,26.58,26.58,12655.0,24.5662,24.5754,24.4925,24.4925,12655.0
2018-06-12 13:20:00,26.59,26.69,26.58,26.6,55735.0,24.5017,24.5939,24.4925,24.5109,55735.0
2018-06-12 13:30:00,26.6,26.65,26.59,26.63,30140.0,24.5109,24.557,24.5017,24.5386,30140.0
2018-06-12 13:40:00,26.63,26.68,26.56,26.63,116451.0,24.5386,24.5846,24.4741,24.5386,116451.0
2018-06-12 13:50:00,26.63,26.64,26.56,26.58,32918.0,24.5386,24.5478,24.4741,24.4925,32918.0
2018-06-12 14:00:00,26.58,26.65,26.55,26.64,81063.0,24.4925,24.557,24.4649,24.5478,81063.0
2018-06-12 14:10:00,26.64,26.65,26.61,26.63,26218.0,24.5478,24.557,24.5201,24.5386,26218.0
2018-06-12 14:20:00,26.63,26.63,26.57,26.57,30717.0,24.5386,24.5386,24.4833,24.4833,30717.0
2018-06-12 14:30:00,26.58,26.6,26.55,26.6,37196.0,24.4925,24.5109,24.4649,24.5109,37196.0
2018-06-12 14:40:00,26.59,26.61,26.53,26.53,32254.0,24.5017,24.5201,24.4464,24.4464,32254.0
2018-06-12 14:50:00,26.53,26.55,26.46,26.46,34559.0,24.4464,24.4649,24.3819,24.3819,34559.0
2018-06-12 15:00:00,26.46,26.53,26.44,26.49,29762.0,24.3819,24.4464,24.3635,24.4096,29762.0
2018-06-12 15:10:00,26.49,26.51,26.47,26.5,17199.0,24.4096,24.428,24.3911,24.4188,17199.0
2018-06-12 15:20:00,26.5,26.55,26.5,26.55,22444.0,24.4188,24.4649,24.4188,24.4649,22444.0
2018-06-12 15:30:00,26.54,26.55,26.48,26.51,51126.0,24.4556,24.4649,24.4004,24.428,51126.0
2018-06-12 15:40:00,26.51,26.56,26.48,26.55,91469.0,24.428,24.4741,24.4004,24.4649,91469.0
2018-06-12 15:50:00,26.55,26.64,26.54,26.63,219140.0,24.4649,24.5478,24.4556,24.5386,219140.0
2018-06-13 09:30:00,26.66,26.87,26.55,26.59,35000.0,24.5662,24.7597,24.4649,24.5017,35000.0
2018-06-13 09:40:00,26.61,26.61,26.3,26.55,72033.0,24.5201,24.5201,24.2345,24.4649,72033.0
2018-06-13 09:50:00,26.54,26.57,26.44,26.46,19808.0,24.4556,24.4833,24.3635,24.3819,19808.0
2018-06-13 10:00:00,26.47,26.71,26.47,26.71,12036.0,24.3911,24.6123,24.3911,24.6123,12036.0
2018-06-13 10:10:00,26.71,26.72,26.62,26.64,29477.0,24.6123,24.6215,24.5294,24.5478,29477.0
2018-06-13 10:20:00,26.62,26.64,26.47,26.47,57131.0,24.5294,24.5478,24.3911,24.3911,57131.0
2018-06-13 10:30:00,26.46,26.49,26.34,26.34,28151.0,24.3819,24.4096,24.2713,24.2713,28151.0
2018-06-13 10:40:00,26.34,26.36,26.23,26.25,30450.0,24.2713,24.2898,24.17,24.1884,30450.0
2018-06-13 10:50:00,26.25,26.26,26.13,26.14,31566.0,24.1884,24.1976,24.0778,24.0871,31566.0
2018-06-13 11:00:00,26.14,26.17,26.06,26.14,251533.0,24.0871,24.1147,24.0133,24.0871,251533.0
2018-06-13 11:10:00,26.14,26.2,26.1,26.12,59395.0,24.0871,24.1423,24.0502,24.0686,59395.0
2018-06-13 11:20:00,26.13,26.25,26.12,26.23,31394.0,24.0778,24.1884,24.0686,24.17,31394.0
2018-06-13 11:30:00,26.23,26.23,26.17,26.18,23681.0,24.17,24.17,24.1147,24.1239,23681.0
2018-06-13 11:40:00,26.19,26.31,26.16,26.23,54736.0,24.1331,24.2437,24.1055,24.17,54736.0
2018-06-13 11:50:00,26.23,26.24,26.18,26.2,36067.0,24.17,24.1792,24.1239,24.1423,36067.0
2018-06-13 12:00:00,26.21,26.23,26.03,26.03,23298.0,24.1516,24.17,23.9857,23.9857,23298.0
2018-06-13 12:10:00,26.03,26.03,25.9,25.99,34844.0,23.9857,23.9857,23.8659,23.9488,34844.0
2018-06-13 12:20:00,25.98,26.08,25.96,26.02,14820.0,23.9396,24.0318,23.9212,23.9765,14820.0
2018-06-13 12:30:00,26.02,26.05,25.91,26.02,75075.0,23.9765,24.0041,23.8751,23.9765,75075.0
2018-06-13 12:40:00,26.01,26.15,25.99,26.12,136771.0,23.9673,24.0963,23.9488,24.0686,136771.0
2018-06-13 12:50:00,26.1,26.14,25.95,25.96,56925.0,24.0502,24.0871,23.912,23.9212,56925.0
2018-06-13 13:00:00,25.95,26.1,25.93,26.05,165927.0,23.912,24.0502,23.8935,24.0041,165927.0
2018-06-13 13:10:00,26.07,26.09,25.97,26.02,18968.0,24.0226,24.041,23.9304,23.9765,18968.0
2018-06-13 13:20:00,26.03,26.1,26.01,26.1,33213.0,23.9857,24.0502,23.9673,24.0502,33213.0
2018-06-13 13:30:00,26.09,26.11,26.02,26.1,20246.0,24.041,24.0594,23.9765,24.0502,20246.0
2018-06-13 13:40:00,26.1,26.15,26.07,26.11,49336.0,24.0502,24.0963,24.0226,24.0594,49336.0
2018-06-13 13:50:00,26.11,26.19,26.09,26.1,19547.0,24.0594,24.1331,24.041,24.0502,19547.0
2018-06-13 14:00:00,26.08,26.09,26.0,26.01,37775.0,24.0318,24.041,23.9581,23.9673,37775.0
2018-06-13 14:10:00,26.01,26.11,26.01,26.07,31435.0,23.9673,24.0594,23.9673,24.0226,31435.0
2018-06-13 14:20:00,26.08,26.1,25.88,25.92,45717.0,24.0318,24.0502,23.8475,23.8843,45717.0
2018-06-13 14:30:00,25.92,25.99,25.92,25.95,19803.0,23.8843,23.9488,23.8843,23.912,19803.0
2018-06-13 14:40:00,25.95,26.06,25.95,26.03,16462.0,23.912,24.0133,23.912,23.9857,16462.0
2018-06-13 14:50:00,26.05,26.07,26.0,26.06,46128.0,24.0041,24.0226,23.9581,24.0133,46128.0
2018-06-13 15:00:00,26.06,26.13,26.04,26.12,24711.0,24.0133,24.0778,23.9949,24.0686,24711.0
2018-06-13 15:10:00,26.12,26.24,26.11,26.23,44119.0,24.0686,24.1792,24.0594,24.17,44119.0
2018-06-13 15:20:00,26.23,26.24,26.07,26.1,41744.0,24.17,24.1792,24.0226,24.0502,41744.0
2018-06-13 15:30:00,26.09,26.14,26.09,26.12,93563.0,24.041,24.0871,24.041,24.0686,93563.0
2018-06-13 15:40:00,26.12,26.16,26.08,26.09,111862.0,24.0686,24.1055,24.0318,24.041,111862.0
2018-06-13 15:50:00,26.1,26.11,25.99,25.99,283290.0,24.0502,24.0594,23.9488,23.9488,283290.0
2018-06-14 09:30:00,25.83,25.91,25.52,25.84,82989.0,23.8014,23.8751,23.5157,23.8106,82989.0
2018-06-14 09:40:00,25.85,26.04,25.75,25.92,48338.0,23.8198,23.9949,23.7277,23.8843,48338.0
2018-06-14 09:50:00,25.91,25.94,25.59,25.84,60626.0,23.8751,23.9028,23.5803,23.8106,60626.0
2018-06-14 10:00:00,25.83,25.97,25.79,25.89,31457.0,23.8014,23.9304,23.7645,23.8567,31457.0
2018-06-14 10:10:00,25.87,25.96,25.82,25.84,27937.0,23.8383,23.9212,23.7922,23.8106,27937.0
2018-06-14 10:20:00,25.81,25.82,25.74,25.78,32094.0,23.783,23.7922,23.7185,23.7553,32094.0
2018-06-14 10:30:00,25.8,25.81,25.64,25.64,56755.0,23.7738,23.783,23.6263,23.6263,56755.0
2018-06-14 10:40:00,25.66,25.71,25.61,25.68,37359.0,23.6448,23.6908,23.5987,23.6632,37359.0
2018-06-14 10:50:00,25.68,25.82,25.68,25.69,40778.0,23.6632,23.7922,23.6632,23.6724,40778.0
2018-06-14 11:00:00,25.69,25.74,25.53,25.55,36663.0,23.6724,23.7185,23.525,23.5434,36663.0
2018-06-14 11:10:00,25.57,25.65,25.53,25.65,91459.0,23.5618,23.6355,23.525,23.6355,91459.0
2018-06-14 11:20:00,25.66,25.79,25.65,25.74,75987.0,23.6448,23.7645,23.6355,23.7185,75987.0
2018-06-14 11:30:00,25.72,25.79,25.65,25.78,71687.0,23.7,23.7645,23.6355,23.7553,71687.0
2018-06-14 11:40:00,25.78,25.81,25.74,25.8,28820.0,23.7553,23.783,23.7185,23.7738,28820.0
2018-06-14 11:50:00,25.81,25.81,25.74,25.76,29781.0,23.783,23.783,23.7185,23.7369,29781.0
2018-06-14 12:00:00,25.77,25.8,25.67,25.73,32931.0,23.7461,23.7738,23.654,23.7093,32931.0
2018-06-14 12:10:00,25.73,25.77,25.7,25.72,15165.0,23.7093,23.7461,23.6816,23.7,15165.0
2018-06-14 12:20:00,25.71,25.71,25.64,25.67,27931.0,23.6908,23.6908,23.6263,23.654,27931.0
2018-06-14 12:30:00,25.67,25.67,25.59,25.62,33146.0,23.654,23.654,23.5803,23.6079,33146.0
2018-06-14 12:40:00,25.61,25.7,25.6,25.69,48907.0,23.5987,23.6816,23.5895,23.6724,48907.0
2018-06-14 12:50:00,25.71,25.82,25.71,25.75,31194.0,23.6908,23.7922,23.6908,23.7277,31194.0
2018-06-14 13:00:00,25.75,25.75,25.68,25.71,34134.0,23.7277,23.7277,23.6632,23.6908,34134.0
2018-06-14 13:10:00,25.71,25.74,25.61,25.64,13359.0,23.6908,23.7185,23.5987,23.6263,13359.0
2018-06-14 13:20:00,25.64,25.69,25.64,25.66,31719.0,23.6263,23.6724,23.6263,23.6448,31719.0
2018-06-14 13:30:00,25.69,25.74,25.66,25.72,16818.0,23.6724,23.7185,23.6448,23.7,16818.0
2018-06-14 13:40:00,25.72,25.77,25.71,25.74,20526.0,23.7,23.7461,23.6908,23.7185,20526.0
2018-06-14 13:50:00,25.74,25.78,25.69,25.72,14194.0,23.7185,23.7553,23.6724,23.7,14194.0
2018-06-14 14:00:00,25.72,25.73,25.69,25.7,8720.0,23.7,23.7093,23.6724,23.6816,8720.0
2018-06-14 14:10:00,25.7,25.74,25.69,25.74,18796.0,23.6816,23.7185,23.6724,23.7185,18796.0
2018-06-14 14:20:00,25.74,25.75,25.71,25.75,16472.0,23.7185,23.7277,23.6908,23.7277,16472.0
2018-06-14 14:30:00,25.75,25.76,25.71,25.73,19813.0,23.7277,23.7369,23.6908,23.7093,19813.0
2018-06-14 14:40:00,25.73,25.8,25.71,25.79,90508.0,23.7093,23.7738,23.6908,23.7645,90508.0
2018-06-14 14:50:00,25.8,25.81,25.66,25.66,61148.0,23.7738,23.783,23.6448,23.6448,61148.0
2018-06-14 15:00:00,25.67,25.68,25.55,25.56,138867.0,23.654,23.6632,23.5434,23.5526,138867.0
2018-06-14 15:10:00,25.56,25.56,25.43,25.45,71038.0,23.5526,23.5526,23.4328,23.4512,71038.0
2018-06-14 15:20:00,25.44,25.52,25.35,25.52,77690.0,23.442,23.5157,23.3591,23.5157,77690.0
2018-06-14 15:30:00,25.52,25.58,25.5,25.58,47565.0,23.5157,23.571,23.4973,23.571,47565.0
2018-06-14 15:40:00,25.58,25.6,25.56,25.6,69164.0,23.571,23.5895,23.5526,23.5895,69164.0
2018-06-14 15:50:00,25.59,25.61,25.53,25.58,202016.0,23.5803,23.5987,23.525,23.571,202016.0
2018-06-15 09:30:00,25.53,25.66,25.4,25.6,95576.0,23.525,23.6448,23.4052,23.5895,95576.0
2018-06-15 09:40:00,25.61,25.84,25.61,25.84,34374.0,23.5987,23.8106,23.5987,23.8106,34374.0
2018-06-15 09:50:00,25.84,25.86,25.73,25.83,33245.0,23.8106,23.829,23.7093,23.8014,33245.0
2018-06-15 10:00:00,25.85,25.94,25.81,25.92,31499.0,23.8198,23.9028,23.783,23.8843,31499.0
2018-06-15 10:10:00,25.93,26.12,25.93,26.0,54823.0,23.8935,24.0686,23.8935,23.9581,54823.0
2018-06-15 10:20:00,26.01,26.01,25.84,25.92,36530.0,23.9673,23.9673,23.8106,23.8843,36530.0
2018-06-15 10:30:00,25.94,25.96,25.72,25.74,52324.0,23.9028,23.9212,23.7,23.7185,52324.0
2018-06-15 10:40:00,25.74,25.92,25.72,25.89,61415.0,23.7185,23.8843,23.7,23.8567,61415.0
2018-06-15 10:50:00,25.89,25.94,25.84,25.92,33373.0,23.8567,23.9028,23.8106,23.8843,33373.0
2018-06-15 11:00:00,25.91,25.93,25.85,25.86,27419.0,23.8751,23.8935,23.8198,23.829,27419.0
2018-06-15 11:10:00,25.86,25.88,25.78,25.8,19403.0,23.829,23.8475,23.7553,23.7738,19403.0
2018-06-15 11:20:00,25.81,25.83,25.74,25.74,21320.0,23.783,23.8014,23.7185,23.7185,21320.0
2018-06-15 11:30:00,25.75,25.78,25.69,25.7,17802.0,23.7277,23.7553,23.6724,23.6816,17802.0
2018-06-15 11:40:00,25.7,25.77,25.69,25.71,16091.0,23.6816,23.7461,23.6724,23.6908,16091.0
2018-06-15 11:50:00,25.71,25.77,25.67,25.75,18637.0,23.6908,23.7461,23.654,23.7277,18637.0
2018-06-15 12:00:00,25.75,25.75,25.67,25.67,10900.0,23.7277,23.7277,23.654,23.654,10900.0
2018-06-15 12:10:00,25.66,25.71,25.62,25.63,22011.0,23.6448,23.6908,23.6079,23.6171,22011.0
2018-06-15 12:20:00,25.63,25.63,25.53,25.59,22647.0,23.6171,23.6171,23.525,23.5803,22647.0
2018-06-15 12:30:00,25.59,25.74,25.57,25.74,50748.0,23.5803,23.7185,23.5618,23.7185,50748.0
2018-06-15 12:40:00,25.73,25.76,25.58,25.58,22788.0,23.7093,23.7369,23.571,23.571,22788.0
2018-06-15 12:50:00,25.58,25.6,25.56,25.57,19702.0,23.571,23.5895,23.5526,23.5618,19702.0
2018-06-15 13:00:00,25.57,25.59,25.55,25.55,22103.0,23.5618,23.5803,23.5434,23.5434,22103.0
2018-06-15 13:10:00,25.55,25.55,25.49,25.55,22538.0,23.5434,23.5434,23.4881,23.5434,22538.0
2018-06-15 13:20:00,25.55,25.6,25.55,25.56,17095.0,23.5434,23.5895,23.5434,23.5526,17095.0
2018-06-15 13:30:00,25.56,25.6,25.53,25.58,18855.0,23.5526,23.5895,23.525,23.571,18855.0
2018-06-15 13:40:00,25.58,25.59,25.55,25.57,11200.0,23.571,23.5803,23.5434,23.5618,11200.0
2018-06-15 13:50:00,25.57,25.6,25.56,25.58,19345.0,23.5618,23.5895,23.5526,23.571,19345.0
2018-06-15 14:00:00,25.58,25.59,25.57,25.58,21199.0,23.571,23.5803,23.5618,23.571,21199.0
2018-06-15 14:10:00,25.57,25.58,25.48,25.5,37026.0,23.5618,23.571,23.4789,23.4973,37026.0
2018-06-15 14:20:00,25.51,25.54,25.47,25.47,35594.0,23.5065,23.5342,23.4697,23.4697,35594.0
2018-06-15 14:30:00,25.47,25.48,25.41,25.45,32584.0,23.4697,23.4789,23.4144,23.4512,32584.0
2018-06-15 14:40:00,25.46,25.51,25.43,25.46,53313.0,23.4605,23.5065,23.4328,23.4605,53313.0
2018-06-15 14:50:00,25.46,25.5,25.46,25.49,22226.0,23.4605,23.4973,23.4605,23.4881,22226.0
2018-06-15 15:00:00,25.49,25.49,25.37,25.37,32779.0,23.4881,23.4881,23.3775,23.3775,32779.0
2018-06-15 15:10:00,25.37,25.41,25.35,25.36,28758.0,23.3775,23.4144,23.3591,23.3683,28758.0
2018-06-15 15:20:00,25.36,25.36,25.29,25.3,70770.0,23.3683,23.3683,23.3038,23.313,70770.0
2018-06-15 15:30:00,25.3,25.34,25.28,25.34,44308.0,23.313,23.3499,23.2946,23.3499,44308.0
2018-06-15 15:40:00,25.34,25.34,25.24,25.28,112381.0,23.3499,23.3499,23.2577,23.2946,112381.0
2018-06-15 15:50:00,25.28,25.33,25.25,25.33,309325.0,23.2946,23.3407,23.267,23.3407,309325.0
2018-06-18 09:30:00,25.2,25.56,25.15,25.5,68364.0,23.2209,23.5526,23.1748,23.4973,68364.0
2018-06-18 09:40:00,25.51,25.73,25.49,25.63,43715.0,23.5065,23.7093,23.4881,23.6171,43715.0
2018-06-18 09:50:00,25.65,25.75,25.65,25.68,51587.0,23.6355,23.7277,23.6355,23.6632,51587.0
2018-06-18 10:00:00,25.67,25.68,25.59,25.6,41925.0,23.654,23.6632,23.5803,23.5895,41925.0
2018-06-18 10:10:00,25.57,25.6,25.36,25.44,44857.0,23.5618,23.5895,23.3683,23.442,44857.0
2018-06-18 10:20:00,25.45,25.6,25.44,25.6,110813.0,23.4512,23.5895,23.442,23.5895,110813.0
2018-06-18 10:30:00,25.59,25.65,25.55,25.6,74461.0,23.5803,23.6355,23.5434,23.5895,74461.0
2018-06-18 10:40:00,25.6,25.61,25.5,25.6,34937.0,23.5895,23.5987,23.4973,23.5895,34937.0
2018-06-18 10:50:00,25.6,25.68,25.59,25.63,21646.0,23.5895,23.6632,23.5803,23.6171,21646.0
2018-06-18 11:00:00,25.62,25.63,25.58,25.62,32754.0,23.6079,23.6171,23.571,23.6079,32754.0
2018-06-18 11:10:00,25.61,25.65,25.53,25.54,25726.0,23.5987,23.6355,23.525,23.5342,25726.0
2018-06-18 11:20:00,25.54,25.6,25.54,25.59,29109.0,23.5342,23.5895,23.5342,23.5803,29109.0
2018-06-18 11:30:00,25.59,25.64,25.58,25.59,37225.0,23.5803,23.6263,23.571,23.5803,37225.0
2018-06-18 11:40:00,25.58,25.62,25.53,25.61,86946.0,23.571,23.6079,23.525,23.5987,86946.0
2018-06-18 11:50:00,25.61,25.62,25.38,25.38,29181.0,23.5987,23.6079,23.3867,23.3867,29181.0
2018-06-18 12:00:00,25.4,25.52,25.37,25.51,46749.0,23.4052,23.5157,23.3775,23.5065,46749.0
2018-06-18 12:10:00,25.53,25.53,25.43,25.46,18050.0,23.525,23.525,23.4328,23.4605,18050.0
2018-06-18 12:20:00,25.46,25.48,25.38,25.47,44313.0,23.4605,23.4789,23.3867,23.4697,44313.0
2018-06-18 12:30:00,25.48,25.49,25.46,25.47,15384.0,23.4789,23.4881,23.4605,23.4697,15384.0
2018-06-18 12:40:00,25.48,25.52,25.48,25.48,17567.0,23.4789,23.5157,23.4789,23.4789,17567.0
2018-06-18 12:50:00,25.48,25.51,25.47,25.5,19673.0,23.4789,23.5065,23.4697,23.4973,19673.0
2018-06-18 13:00:00,25.5,25.5,25.44,25.45,10357.0,23.4973,23.4973,23.442,23.4512,10357.0
2018-06-18 13:10:00,25.45,25.45,25.39,25.44,10044.0,23.4512,23.4512,23.396,23.442,10044.0
2018-06-18 13:20:00,25.44,25.45,25.41,25.43,13444.0,23.442,23.4512,23.4144,23.4328,13444.0
2018-06-18 13:30:00,25.44,25.49,25.44,25.46,10888.0,23.442,23.4881,23.442,23.4605,10888.0
2018-06-18 13:40:00,25.48,25.49,25.46,25.48,8175.0,23.4789,23.4881,23.4605,23.4789,8175.0
2018-06-18 13:50:00,25.48,25.49,25.42,25.42,9354.0,23.4789,23.4881,23.4236,23.4236,9354.0
2018-06-18 14:00:00,25.44,25.5,25.39,25.5,11803.0,23.442,23.4973,23.396,23.4973,11803.0
2018-06-18 14:10:00,25.5,25.51,25.45,25.51,21509.0,23.4973,23.5065,23.4512,23.5065,21509.0
2018-06-18 14:20:00,25.52,25.52,25.49,25.51,10293.0,23.5157,23.5157,23.4881,23.5065,10293.0
2018-06-18 14:30:00,25.52,25.67,25.46,25.66,102235.0,23.5157,23.654,23.4605,23.6448,102235.0
2018-06-18 14:40:00,25.66,25.71,25.65,25.68,47117.0,23.6448,23.6908,23.6355,23.6632,47117.0
2018-06-18 14:50:00,25.68,25.76,25.66,25.74,46650.0,23.6632,23.7369,23.6448,23.7185,46650.0
2018-06-18 15:00:00,25.75,25.87,25.72,25.86,60041.0,23.7277,23.8383,23.7,23.829,60041.0
2018-06-18 15:10:00,25.86,25.87,25.72,25.76,83332.0,23.829,23.8383,23.7,23.7369,83332.0
2018-06-18 15:20:00,25.76,25.79,25.69,25.79,60540.0,23.7369,23.7645,23.6724,23.7645,60540.0
2018-06-18 15:30:00,25.78,25.8,25.76,25.76,54700.0,23.7553,23.7738,23.7369,23.7369,54700.0
2018-06-18 15:40:00,25.76,25.8,25.73,25.8,57200.0,23.7369,23.7738,23.7093,23.7738,57200.0
2018-06-18 15:50:00,25.79,25.82,25.75,25.79,249980.0,23.7645,23.7922,23.7277,23.7645,249980.0
2018-06-19 09:30:00,25.44,25.75,25.44,25.63,37031.0,23.442,23.7277,23.442,23.6171,37031.0
2018-06-19 09:40:00,25.64,25.74,25.41,25.5,99308.0,23.6263,23.7185,23.4144,23.4973,99308.0
2018-06-19 09:50:00,25.49,25.53,25.3,25.3,20842.0,23.4881,23.525,23.313,23.313,20842.0
2018-06-19 10:00:00,25.3,25.4,25.21,25.4,88876.0,23.313,23.4052,23.2301,23.4052,88876.0
2018-06-19 10:10:00,25.41,25.44,25.3,25.33,22390.0,23.4144,23.442,23.313,23.3407,22390.0
2018-06-19 10:20:00,25.34,25.38,25.28,25.3,22118.0,23.3499,23.3867,23.2946,23.313,22118.0
2018-06-19 10:30:00,25.3,25.3,25.12,25.15,107813.0,23.313,23.313,23.1472,23.1748,107813.0
2018-06-19 10:40:00,25.15,25.34,25.11,25.3,16740.0,23.1748,23.3499,23.1379,23.313,16740.0
2018-06-19 10:50:00,25.3,25.47,25.29,25.41,29191.0,23.313,23.4697,23.3038,23.4144,29191.0
2018-06-19 11:00:00,25.4,25.45,25.36,25.41,43246.0,23.4052,23.4512,23.3683,23.4144,43246.0
2018-06-19 11:10:00,25.41,25.43,25.32,25.38,22895.0,23.4144,23.4328,23.3315,23.3867,22895.0
2018-06-19 11:20:00,25.39,25.47,25.37,25.46,10821.0,23.396,23.4697,23.3775,23.4605,10821.0
2018-06-19 11:30:00,25.47,25.47,25.41,25.41,12009.0,23.4697,23.4697,23.4144,23.4144,12009.0
2018-06-19 11:40:00,25.42,25.45,25.4,25.41,22140.0,23.4236,23.4512,23.4052,23.4144,22140.0
2018-06-19 11:50:00,25.42,25.51,25.42,25.48,8580.0,23.4236,23.5065,23.4236,23.4789,8580.0
2018-06-19 12:00:00,25.49,25.5,25.46,25.49,8108.0,23.4881,23.4973,23.4605,23.4881,8108.0
2018-06-19 12:10:00,25.49,25.55,25.49,25.53,13468.0,23.4881,23.5434,23.4881,23.525,13468.0
2018-06-19 12:20:00,25.52,25.56,25.51,25.55,144886.0,23.5157,23.5526,23.5065,23.5434,144886.0
2018-06-19 12:30:00,25.55,25.75,25.54,25.73,27533.0,23.5434,23.7277,23.5342,23.7093,27533.0
2018-06-19 12:40:00,25.72,25.77,25.69,25.77,16753.0,23.7,23.7461,23.6724,23.7461,16753.0
2018-06-19 12:50:00,25.77,25.78,25.73,25.74,29075.0,23.7461,23.7553,23.7093,23.7185,29075.0
2018-06-19 13:00:00,25.73,25.73,25.59,25.61,28548.0,23.7093,23.7093,23.5803,23.5987,28548.0
2018-06-19 13:10:00,25.61,25.63,25.58,25.59,6850.0,23.5987,23.6171,23.571,23.5803,6850.0
2018-06-19 13:20:00,25.59,25.6,25.52,25.54,6410.0,23.5803,23.5895,23.5157,23.5342,6410.0
2018-06-19 13:30:00,25.53,25.54,25.49,25.53,7632.0,23.525,23.5342,23.4881,23.525,7632.0
2018-06-19 13:40:00,25.54,25.59,25.51,25.58,13306.0,23.5342,23.5803,23.5065,23.571,13306.0
2018-06-19 13:50:00,25.58,25.59,25.52,25.55,10279.0,23.571,23.5803,23.5157,23.5434,10279.0
2018-06-19 14:00:00,25.56,25.57,25.55,25.56,6850.0,23.5526,23.5618,23.5434,23.5526,6850.0
2018-06-19 14:10:00,25.56,25.61,25.55,25.6,8715.0,23.5526,23.5987,23.5434,23.5895,8715.0
2018-06-19 14:20:00,25.61,25.72,25.58,25.72,24972.0,23.5987,23.7,23.571,23.7,24972.0
2018-06-19 14:30:00,25.72,25.73,25.67,25.69,20005.0,23.7,23.7093,23.654,23.6724,20005.0
2018-06-19 14:40:00,25.68,25.75,25.67,25.75,33583.0,23.6632,23.7277,23.654,23.7277,33583.0
2018-06-19 14:50:00,25.75,25.77,25.71,25.72,33467.0,23.7277,23.7461,23.6908,23.7,33467.0
2018-06-19 15:00:00,25.72,25.72,25.58,25.59,18444.0,23.7,23.7,23.571,23.5803,18444.0
2018-06-19 15:10:00,25.6,25.6,25.54,25.59,15309.0,23.5895,23.5895,23.5342,23.5803,15309.0
2018-06-19 15:20:00,25.58,25.64,25.58,25.61,12947.0,23.571,23.6263,23.571,23.5987,12947.0
2018-06-19 15:30:00,25.62,25.63,25.6,25.61,18582.0,23.6079,23.6171,23.5895,23.5987,18582.0
2018-06-19 15:40:00,25.61,25.66,25.6,25.65,47927.0,23.5987,23.6448,23.5895,23.6355,47927.0
2018-06-19 15:50:00,25.65,25.71,25.65,25.71,74290.0,23.6355,23.6908,23.6355,23.6908,74290.0
2018-06-20 09:30:00,25.9,26.27,25.86,26.07,96093.0,23.8659,24.2068,23.829,24.0226,96093.0
2018-06-20 09:40:00,26.06,26.12,25.71,25.79,162303.0,24.0133,24.0686,23.6908,23.7645,162303.0
2018-06-20 09:50:00,25.81,26.0,25.78,25.91,77254.0,23.783,23.9581,23.7553,23.8751,77254.0
2018-06-20 10:00:00,25.93,26.18,25.91,25.98,83777.0,23.8935,24.1239,23.8751,23.9396,83777.0
2018-06-20 10:10:00,25.97,26.17,25.92,26.17,59454.0,23.9304,24.1147,23.8843,24.1147,59454.0
2018-06-20 10:20:00,26.16,26.29,26.13,26.29,45508.0,24.1055,24.2253,24.0778,24.2253,45508.0
2018-06-20 10:30:00,26.3,26.4,26.23,26.4,62398.0,24.2345,24.3266,24.17,24.3266,62398.0
2018-06-20 10:40:00,26.39,26.43,26.3,26.32,67093.0,24.3174,24.3543,24.2345,24.2529,67093.0
2018-06-20 10:50:00,26.33,26.51,26.29,26.51,37482.0,24.2621,24.428,24.2253,24.428,37482.0
2018-06-20 11:00:00,26.52,26.75,26.5,26.72,54262.0,24.4372,24.6491,24.4188,24.6215,54262.0
2018-06-20 11:10:00,26.7,26.77,26.68,26.74,129126.0,24.6031,24.6676,24.5846,24.6399,129126.0
2018-06-20 11:20:00,26.74,26.91,26.72,26.83,80499.0,24.6399,24.7966,24.6215,24.7229,80499.0
2018-06-20 11:30:00,26.84,26.89,26.81,26.89,27539.0,24.7321,24.7782,24.7044,24.7782,27539.0
2018-06-20 11:40:00,26.9,26.98,26.89,26.98,64159.0,24.7874,24.8611,24.7782,24.8611,64159.0
2018-06-20 11:50:00,26.97,27.12,26.95,27.07,87543.0,24.8519,24.9901,24.8334,24.944,87543.0
2018-06-20 12:00:00,27.08,27.15,27.05,27.11,78318.0,24.9532,25.0177,24.9256,24.9809,78318.0
2018-06-20 12:10:00,27.11,27.13,27.03,27.11,54317.0,24.9809,24.9993,24.9072,24.9809,54317.0
2018-06-20 12:20:00,27.11,27.15,27.11,27.13,23310.0,24.9809,25.0177,24.9809,24.9993,23310.0
2018-06-20 12:30:00,27.13,27.17,27.08,27.1,26971.0,24.9993,25.0362,24.9532,24.9717,26971.0
2018-06-20 12:40:00,27.1,27.23,27.09,27.2,36791.0,24.9717,25.0915,24.9624,25.0638,36791.0
2018-06-20 12:50:00,27.2,27.27,27.2,27.24,31646.0,25.0638,25.1283,25.0638,25.1007,31646.0
2018-06-20 13:00:00,27.22,27.29,27.21,27.28,16017.0,25.0822,25.1467,25.073,25.1375,16017.0
2018-06-20 13:10:00,27.28,27.37,27.25,27.28,88408.0,25.1375,25.2205,25.1099,25.1375,88408.0
2018-06-20 13:20:00,27.28,27.28,27.19,27.27,33625.0,25.1375,25.1375,25.0546,25.1283,33625.0
2018-06-20 13:30:00,27.26,27.31,27.25,27.29,23984.0,25.1191,25.1652,25.1099,25.1467,23984.0
2018-06-20 13:40:00,27.28,27.32,27.24,27.3,31445.0,25.1375,25.1744,25.1007,25.156,31445.0
2018-06-20 13:50:00,27.3,27.46,27.29,27.46,39197.0,25.156,25.3034,25.1467,25.3034,39197.0
2018-06-20 14:00:00,27.46,27.55,27.4,27.53,63561.0,25.3034,25.3863,25.2481,25.3679,63561.0
2018-06-20 14:10:00,27.51,27.53,27.3,27.32,78424.0,25.3495,25.3679,25.156,25.1744,78424.0
2018-06-20 14:20:00,27.32,27.42,27.32,27.42,38493.0,25.1744,25.2665,25.1744,25.2665,38493.0
2018-06-20 14:30:00,27.42,27.53,27.41,27.52,43756.0,25.2665,25.3679,25.2573,25.3587,43756.0
2018-06-20 14:40:00,27.53,27.58,27.5,27.54,40987.0,25.3679,25.414,25.3402,25.3771,40987.0
2018-06-20 14:50:00,27.54,27.57,27.51,27.55,86147.0,25.3771,25.4047,25.3495,25.3863,86147.0
2018-06-20 15:00:00,27.54,27.58,27.52,27.58,44420.0,25.3771,25.414,25.3587,25.414,44420.0
2018-06-20 15:10:00,27.57,27.63,27.55,27.59,51583.0,25.4047,25.46,25.3863,25.4232,51583.0
2018-06-20 15:20:00,27.58,27.62,27.53,27.57,49621.0,25.414,25.4508,25.3679,25.4047,49621.0
2018-06-20 15:30:00,27.56,27.59,27.54,27.58,47052.0,25.3955,25.4232,25.3771,25.414,47052.0
2018-06-20 15:40:00,27.58,27.6,27.57,27.6,69056.0,25.414,25.4324,25.4047,25.4324,69056.0
2018-06-20 15:50:00,27.59,27.61,27.51,27.52,242535.0,25.4232,25.4416,25.3495,25.3587,242535.0
2018-06-21 09:30:00,27.4,27.8,27.3,27.79,64434.0,25.2481,25.6167,25.156,25.6075,64434.0
2018-06-21 09:40:00,27.77,28.11,27.77,28.08,79600.0,25.589,25.9023,25.589,25.8747,79600.0
2018-06-21 09:50:00,28.06,28.27,27.9,28.04,139188.0,25.8563,26.0498,25.7088,25.8378,139188.0
2018-06-21 10:00:00,28.04,28.07,27.92,27.95,72117.0,25.8378,25.8655,25.7273,25.7549,72117.0
2018-06-21 10:10:00,27.95,28.24,27.92,28.08,97649.0,25.7549,26.0221,25.7273,25.8747,97649.0
2018-06-21 10:20:00,28.07,28.13,28.0,28.08,65982.0,25.8655,25.9208,25.801,25.8747,65982.0
2018-06-21 10:30:00,28.1,28.33,28.06,28.3,78588.0,25.8931,26.1051,25.8563,26.0774,78588.0
2018-06-21 10:40:00,28.28,28.38,28.16,28.24,92378.0,26.059,26.1511,25.9484,26.0221,92378.0
2018-06-21 10:50:00,28.23,28.25,28.11,28.13,48802.0,26.0129,26.0313,25.9023,25.9208,48802.0
2018-06-21 11:00:00,28.12,28.21,28.06,28.14,33047.0,25.9116,25.9945,25.8563,25.93,33047.0
2018-06-21 11:10:00,28.14,28.16,28.04,28.15,27960.0,25.93,25.9484,25.8378,25.9392,27960.0
2018-06-21 11:20:00,28.16,28.3,28.14,28.25,52793.0,25.9484,26.0774,25.93,26.0313,52793.0
2018-06-21 11:30:00,28.24,28.27,28.06,28.17,42671.0,26.0221,26.0498,25.8563,25.9576,42671.0
2018-06-21 11:40:00,28.17,28.28,28.11,28.26,46173.0,25.9576,26.059,25.9023,26.0406,46173.0
2018-06-21 11:50:00,28.28,28.3,28.23,28.3,31740.0,26.059,26.0774,26.0129,26.0774,31740.0
2018-06-21 12:00:00,28.28,28.29,28.03,28.06,33279.0,26.059,26.0682,25.8286,25.8563,33279.0
2018-06-21 12:10:00,28.07,28.1,28.0,28.07,35805.0,25.8655,25.8931,25.801,25.8655,35805.0
2018-06-21 12:20:00,28.09,28.09,28.0,28.04,26725.0,25.8839,25.8839,25.801,25.8378,26725.0
2018-06-21 12:30:00,28.04,28.05,27.94,27.94,54379.0,25.8378,25.8471,25.7457,25.7457,54379.0
2018-06-21 12:40:00,27.96,27.97,27.85,27.85,30070.0,25.7641,25.7733,25.6628,25.6628,30070.0
2018-06-21 12:50:00,27.86,27.86,27.69,27.7,69880.0,25.672,25.672,25.5153,25.5245,69880.0
2018-06-21 13:00:00,27.7,27.7,27.45,27.45,55934.0,25.5245,25.5245,25.2942,25.2942,55934.0
2018-06-21 13:10:00,27.45,27.57,27.45,27.53,29262.0,25.2942,25.4047,25.2942,25.3679,29262.0
2018-06-21 13:20:00,27.53,27.53,27.39,27.4,25270.0,25.3679,25.3679,25.2389,25.2481,25270.0
2018-06-21 13:30:00,27.39,27.4,27.27,27.29,29381.0,25.2389,25.2481,25.1283,25.1467,29381.0
2018-06-21 13:40:00,27.29,27.38,27.29,27.38,22255.0,25.1467,25.2297,25.1467,25.2297,22255.0
2018-06-21 13:50:00,27.38,27.42,27.31,27.4,31488.0,25.2297,25.2665,25.1652,25.2481,31488.0
2018-06-21 14:00:00,27.4,27.51,27.4,27.48,26799.0,25.2481,25.3495,25.2481,25.3218,26799.0
2018-06-21 14:10:00,27.49,27.56,27.48,27.52,29304.0,25.331,25.3955,25.3218,25.3587,29304.0
2018-06-21 14:20:00,27.53,27.61,27.47,27.61,37327.0,25.3679,25.4416,25.3126,25.4416,37327.0
2018-06-21 14:30:00,27.61,27.78,27.61,27.67,46336.0,25.4416,25.5983,25.4416,25.4969,46336.0
2018-06-21 14:40:00,27.67,27.68,27.59,27.68,35161.0,25.4969,25.5061,25.4232,25.5061,35161.0
2018-06-21 14:50:00,27.68,27.68,27.57,27.58,18163.0,25.5061,25.5061,25.4047,25.414,18163.0
2018-06-21 15:00:00,27.57,27.61,27.55,27.56,31555.0,25.4047,25.4416,25.3863,25.3955,31555.0
2018-06-21 15:10:00,27.57,27.57,27.5,27.51,19444.0,25.4047,25.4047,25.3402,25.3495,19444.0
2018-06-21 15:20:00,27.51,27.54,27.43,27.51,30480.0,25.3495,25.3771,25.2757,25.3495,30480.0
2018-06-21 15:30:00,27.51,27.54,27.46,27.53,58874.0,25.3495,25.3771,25.3034,25.3679,58874.0
2018-06-21 15:40:00,27.53,27.56,27.49,27.56,85842.0,25.3679,25.3955,25.331,25.3955,85842.0
2018-06-21 15:50:00,27.55,27.62,27.53,27.59,208958.0,25.3863,25.4508,25.3679,25.4232,208958.0
2018-06-22 09:30:00,27.9,27.9,27.51,27.84,23388.0,25.7088,25.7088,25.3495,25.6535,23388.0
2018-06-22 09:40:00,27.84,27.84,27.43,27.44,58336.0,25.6535,25.6535,25.2757,25.285,58336.0
2018-06-22 09:50:00,27.43,27.5,27.35,27.43,37610.0,25.2757,25.3402,25.202,25.2757,37610.0
2018-06-22 10:00:00,27.41,27.67,27.37,27.55,133579.0,25.2573,25.4969,25.2205,25.3863,133579.0
2018-06-22 10:10:00,27.55,27.79,27.49,27.74,43129.0,25.3863,25.6075,25.331,25.5614,43129.0
2018-06-22 10:20:00,27.75,27.86,27.69,27.75,48729.0,25.5706,25.672,25.5153,25.5706,48729.0
2018-06-22 10:30:00,27.73,27.78,27.67,27.69,25990.0,25.5522,25.5983,25.4969,25.5153,25990.0
2018-06-22 10:40:00,27.69,27.77,27.67,27.76,32505.0,25.5153,25.589,25.4969,25.5798,32505.0
2018-06-22 10:50:00,27.76,27.85,27.7,27.85,22020.0,25.5798,25.6628,25.5245,25.6628,22020.0
2018-06-22 11:00:00,27.86,28.08,27.85,28.08,42768.0,25.672,25.8747,25.6628,25.8747,42768.0
2018-06-22 11:10:00,28.07,28.1,28.0,28.03,28623.0,25.8655,25.8931,25.801,25.8286,28623.0
2018-06-22 11:20:00,28.03,28.11,28.0,28.11,33573.0,25.8286,25.9023,25.801,25.9023,33573.0
2018-06-22 11:30:00,28.11,28.15,28.09,28.1,21521.0,25.9023,25.9392,25.8839,25.8931,21521.0
2018-06-22 11:40:00,28.09,28.14,28.04,28.08,33032.0,25.8839,25.93,25.8378,25.8747,33032.0
2018-06-22 11:50:00,28.09,28.09,27.91,27.91,34535.0,25.8839,25.8839,25.718,25.718,34535.0
2018-06-22 12:00:00,27.91,27.96,27.87,27.88,30199.0,25.718,25.7641,25.6812,25.6904,30199.0
2018-06-22 12:10:00,27.88,27.95,27.88,27.92,11719.0,25.6904,25.7549,25.6904,25.7273,11719.0
2018-06-22 12:20:00,27.91,27.92,27.84,27.84,34413.0,25.718,25.7273,25.6535,25.6535,34413.0
2018-06-22 12:30:00,27.83,27.83,27.7,27.74,46634.0,25.6443,25.6443,25.5245,25.5614,46634.0
2018-06-22 12:40:00,27.74,27.79,27.72,27.73,34789.0,25.5614,25.6075,25.543,25.5522,34789.0
2018-06-22 12:50:00,27.74,27.75,27.63,27.65,112789.0,25.5614,25.5706,25.46,25.4785,112789.0
2018-06-22 13:00:00,27.66,27.66,27.43,27.48,33759.0,25.4877,25.4877,25.2757,25.3218,33759.0
2018-06-22 13:10:00,27.49,27.49,27.24,27.24,59214.0,25.331,25.331,25.1007,25.1007,59214.0
2018-06-22 13:20:00,27.26,27.37,27.23,27.36,27489.0,25.1191,25.2205,25.0915,25.2112,27489.0
2018-06-22 13:30:00,27.35,27.41,27.32,27.4,112897.0,25.202,25.2573,25.1744,25.2481,112897.0
2018-06-22 13:40:00,27.41,27.49,27.38,27.41,54744.0,25.2573,25.331,25.2297,25.2573,54744.0
2018-06-22 13:50:00,27.42,27.56,27.42,27.56,23884.0,25.2665,25.3955,25.2665,25.3955,23884.0
2018-06-22 14:00:00,27.56,27.64,27.53,27.62,26721.0,25.3955,25.4693,25.3679,25.4508,26721.0
2018-06-22 14:10:00,27.61,27.73,27.61,27.71,22636.0,25.4416,25.5522,25.4416,25.5338,22636.0
2018-06-22 14:20:00,27.72,27.73,27.68,27.71,23444.0,25.543,25.5522,25.5061,25.5338,23444.0
2018-06-22 14:30:00,27.71,27.77,27.68,27.73,25327.0,25.5338,25.589,25.5061,25.5522,25327.0
2018-06-22 14:40:00,27.72,27.85,27.71,27.84,31006.0,25.543,25.6628,25.5338,25.6535,31006.0
2018-06-22 14:50:00,27.82,27.82,27.72,27.75,52925.0,25.6351,25.6351,25.543,25.5706,52925.0
2018-06-22 15:00:00,27.74,27.74,27.68,27.71,37903.0,25.5614,25.5614,25.5061,25.5338,37903.0
2018-06-22 15:10:00,27.7,27.73,27.7,27.73,20160.0,25.5245,25.5522,25.5245,25.5522,20160.0
2018-06-22 15:20:00,27.73,27.85,27.72,27.84,51760.0,25.5522,25.6628,25.543,25.6535,51760.0
2018-06-22 15:30:00,27.85,27.85,27.77,27.8,57270.0,25.6628,25.6628,25.589,25.6167,57270.0
2018-06-22 15:40:00,27.8,27.89,27.79,27.89,75547.0,25.6167,25.6996,25.6075,25.6996,75547.0
2018-06-22 15:50:00,27.89,27.95,27.87,27.93,294995.0,25.6996,25.7549,25.6812,25.7365,294995.0
2018-06-25 09:30:00,27.65,27.7,27.0,27.02,76726.0,25.4785,25.5245,24.8795,24.8979,76726.0
2018-06-25 09:40:00,27.02,27.18,26.83,27.0,68032.0,24.8979,25.0454,24.7229,24.8795,68032.0
2018-06-25 09:50:00,26.99,27.08,26.61,26.65,49204.0,24.8703,24.9532,24.5201,24.557,49204.0
2018-06-25 10:00:00,26.65,26.89,26.57,26.79,90356.0,24.557,24.7782,24.4833,24.686,90356.0
2018-06-25 10:10:00,26.77,26.81,26.48,26.51,72575.0,24.6676,24.7044,24.4004,24.428,72575.0
2018-06-25 10:20:00,26.52,26.54,26.39,26.51,56807.0,24.4372,24.4556,24.3174,24.428,56807.0
2018-06-25 10:30:00,26.51,26.58,26.4,26.41,84884.0,24.428,24.4925,24.3266,24.3359,84884.0
2018-06-25 10:40:00,26.41,26.81,26.41,26.65,63334.0,24.3359,24.7044,24.3359,24.557,63334.0
2018-06-25 10:50:00,26.65,26.79,26.64,26.68,49184.0,24.557,24.686,24.5478,24.5846,49184.0
2018-06-25 11:00:00,26.68,26.71,26.42,26.45,60783.0,24.5846,24.6123,24.3451,24.3727,60783.0
2018-06-25 11:10:00,26.45,26.54,26.43,26.45,33525.0,24.3727,24.4556,24.3543,24.3727,33525.0
2018-06-25 11:20:00,26.45,26.49,26.37,26.46,41652.0,24.3727,24.4096,24.299,24.3819,41652.0
2018-06-25 11:30:00,26.44,26.53,26.44,26.51,21281.0,24.3635,24.4464,24.3635,24.428,21281.0
2018-06-25 11:40:00,26.52,26.7,26.51,26.69,26580.0,24.4372,24.6031,24.428,24.5939,26580.0
2018-06-25 11:50:00,26.69,26.7,26.59,26.59,22329.0,24.5939,24.6031,24.5017,24.5017,22329.0
2018-06-25 12:00:00,26.58,26.61,26.45,26.49,43702.0,24.4925,24.5201,24.3727,24.4096,43702.0
2018-06-25 12:10:00,26.5,26.56,26.45,26.56,20641.0,24.4188,24.4741,24.3727,24.4741,20641.0
2018-06-25 12:20:00,26.52,26.72,26.47,26.72,25507.0,24.4372,24.6215,24.3911,24.6215,25507.0
2018-06-25 12:30:00,26.72,26.73,26.62,26.68,24362.0,24.6215,24.6307,24.5294,24.5846,24362.0
2018-06-25 12:40:00,26.69,26.9,26.69,26.85,40068.0,24.5939,24.7874,24.5939,24.7413,40068.0
2018-06-25 12:50:00,26.86,27.03,26.85,26.95,154490.0,24.7505,24.9072,24.7413,24.8334,154490.0
2018-06-25 13:00:00,26.94,26.94,26.78,26.81,43161.0,24.8242,24.8242,24.6768,24.7044,43161.0
2018-06-25 13:10:00,26.8,26.8,26.73,26.77,25555.0,24.6952,24.6952,24.6307,24.6676,25555.0
2018-06-25 13:20:00,26.76,26.86,26.72,26.83,27923.0,24.6584,24.7505,24.6215,24.7229,27923.0
2018-06-25 13:30:00,26.81,26.84,26.78,26.83,15242.0,24.7044,24.7321,24.6768,24.7229,15242.0
2018-06-25 13:40:00,26.83,26.93,26.81,26.91,18084.0,24.7229,24.815,24.7044,24.7966,18084.0
2018-06-25 13:50:00,26.89,26.89,26.78,26.8,20242.0,24.7782,24.7782,24.6768,24.6952,20242.0
2018-06-25 14:00:00,26.79,26.82,26.75,26.8,22840.0,24.686,24.7137,24.6491,24.6952,22840.0
2018-06-25 14:10:00,26.8,26.84,26.77,26.78,13575.0,24.6952,24.7321,24.6676,24.6768,13575.0
2018-06-25 14:20:00,26.77,26.95,26.77,26.95,26286.0,24.6676,24.8334,24.6676,24.8334,26286.0
2018-06-25 14:30:00,26.94,26.94,26.87,26.88,27002.0,24.8242,24.8242,24.7597,24.7689,27002.0
2018-06-25 14:40:00,26.87,26.88,26.78,26.78,29394.0,24.7597,24.7689,24.6768,24.6768,29394.0
2018-06-25 14:50:00,26.78,26.78,26.64,26.64,38924.0,24.6768,24.6768,24.5478,24.5478,38924.0
2018-06-25 15:00:00,26.64,26.66,26.56,26.56,37470.0,24.5478,24.5662,24.4741,24.4741,37470.0
2018-06-25 15:10:00,26.55,26.61,26.51,26.56,30883.0,24.4649,24.5201,24.428,24.4741,30883.0
2018-06-25 15:20:00,26.57,26.62,26.54,26.59,38231.0,24.4833,24.5294,24.4556,24.5017,38231.0
2018-06-25 15:30:00,26.59,26.69,26.58,26.68,50005.0,24.5017,24.5939,24.4925,24.5846,50005.0
2018-06-25 15:40:00,26.69,26.73,26.67,26.7,84684.0,24.5939,24.6307,24.5754,24.6031,84684.0
2018-06-25 15:50:00,26.69,26.73,26.55,26.55,188613.0,24.5939,24.6307,24.4649,24.4649,188613.0
2018-06-26 09:30:00,26.73,26.83,26.42,26.43,44613.0,24.6307,24.7229,24.3451,24.3543,44613.0
2018-06-26 09:40:00,26.44,26.79,26.43,26.78,28006.0,24.3635,24.686,24.3543,24.6768,28006.0
2018-06-26 09:50:00,26.77,26.98,26.74,26.84,40431.0,24.6676,24.8611,24.6399,24.7321,40431.0
2018-06-26 10:00:00,26.85,26.94,26.76,26.81,30197.0,24.7413,24.8242,24.6584,24.7044,30197.0
2018-06-26 10:10:00,26.82,27.12,26.82,27.02,57931.0,24.7137,24.9901,24.7137,24.8979,57931.0
2018-06-26 10:20:00,27.04,27.09,26.76,26.77,78223.0,24.9164,24.9624,24.6584,24.6676,78223.0
2018-06-26 10:30:00,26.77,26.79,26.6,26.61,50862.0,24.6676,24.686,24.5109,24.5201,50862.0
2018-06-26 10:40:00,26.6,26.62,26.41,26.5,40465.0,24.5109,24.5294,24.3359,24.4188,40465.0
2018-06-26 10:50:00,26.48,26.49,26.33,26.35,37339.0,24.4004,24.4096,24.2621,24.2806,37339.0
2018-06-26 11:00:00,26.33,26.36,26.27,26.35,49269.0,24.2621,24.2898,24.2068,24.2806,49269.0
2018-06-26 11:10:00,26.36,26.39,26.3,26.35,43216.0,24.2898,24.3174,24.2345,24.2806,43216.0
2018-06-26 11:20:00,26.35,26.48,26.34,26.38,20087.0,24.2806,24.4004,24.2713,24.3082,20087.0
2018-06-26 11:30:00,26.38,26.49,26.37,26.45,23857.0,24.3082,24.4096,24.299,24.3727,23857.0
2018-06-26 11:40:00,26.46,26.56,26.46,26.5,26331.0,24.3819,24.4741,24.3819,24.4188,26331.0
2018-06-26 11:50:00,26.5,26.52,26.47,26.49,19771.0,24.4188,24.4372,24.3911,24.4096,19771.0
2018-06-26 12:00:00,26.49,26.57,26.49,26.56,16963.0,24.4096,24.4833,24.4096,24.4741,16963.0
2018-06-26 12:10:00,26.57,26.62,26.54,26.62,16783.0,24.4833,24.5294,24.4556,24.5294,16783.0
2018-06-26 12:20:00,26.62,26.66,26.59,26.65,18020.0,24.5294,24.5662,24.5017,24.557,18020.0
2018-06-26 12:30:00,26.66,26.76,26.66,26.7,22729.0,24.5662,24.6584,24.5662,24.6031,22729.0
2018-06-26 12:40:00,26.7,26.72,26.61,26.61,23593.0,24.6031,24.6215,24.5201,24.5201,23593.0
2018-06-26 12:50:00,26.61,26.67,26.57,26.59,19521.0,24.5201,24.5754,24.4833,24.5017,19521.0
2018-06-26 13:00:00,26.61,26.69,26.61,26.69,18006.0,24.5201,24.5939,24.5201,24.5939,18006.0
2018-06-26 13:10:00,26.69,26.7,26.63,26.65,9317.0,24.5939,24.6031,24.5386,24.557,9317.0
2018-06-26 13:20:00,26.65,26.65,26.59,26.6,15215.0,24.557,24.557,24.5017,24.5109,15215.0
2018-06-26 13:30:00,26.6,26.62,26.53,26.55,12263.0,24.5109,24.5294,24.4464,24.4649,12263.0
2018-06-26 13:40:00,26.55,26.64,26.52,26.64,17429.0,24.4649,24.5478,24.4372,24.5478,17429.0
2018-06-26 13:50:00,26.64,26.64,26.57,26.62,10849.0,24.5478,24.5478,24.4833,24.5294,10849.0
2018-06-26 14:00:00,26.64,26.67,26.61,26.63,17912.0,24.5478,24.5754,24.5201,24.5386,17912.0
2018-06-26 14:10:00,26.63,26.65,26.58,26.63,18786.0,24.5386,24.557,24.4925,24.5386,18786.0
2018-06-26 14:20:00,26.63,26.64,26.59,26.62,17766.0,24.5386,24.5478,24.5017,24.5294,17766.0
2018-06-26 14:30:00,26.62,26.65,26.6,26.64,22093.0,24.5294,24.557,24.5109,24.5478,22093.0
2018-06-26 14:40:00,26.65,26.68,26.64,26.67,19885.0,24.557,24.5846,24.5478,24.5754,19885.0
2018-06-26 14:50:00,26.68,26.71,26.68,26.68,12701.0,24.5846,24.6123,24.5846,24.5846,12701.0
2018-06-26 15:00:00,26.68,26.72,26.67,26.69,15306.0,24.5846,24.6215,24.5754,24.5939,15306.0
2018-06-26 15:10:00,26.7,26.7,26.65,26.66,23694.0,24.6031,24.6031,24.557,24.5662,23694.0
2018-06-26 15:20:00,26.66,26.68,26.65,26.66,26823.0,24.5662,24.5846,24.557,24.5662,26823.0
2018-06-26 15:30:00,26.66,26.71,26.65,26.7,32563.0,24.5662,24.6123,24.557,24.6031,32563.0
2018-06-26 15:40:00,26.7,26.72,26.67,26.7,69370.0,24.6031,24.6215,24.5754,24.6031,69370.0
2018-06-26 15:50:00,26.69,26.74,26.67,26.73,205653.0,24.5939,24.6399,24.5754,24.6307,205653.0
2018-06-27 09:30:00,26.91,26.93,26.6,26.71,58992.0,24.7966,24.815,24.5109,24.6123,58992.0
2018-06-27 09:40:00,26.71,26.76,26.61,26.7,48588.0,24.6123,24.6584,24.5201,24.6031,48588.0
2018-06-27 09:50:00,26.69,26.94,26.66,26.94,25085.0,24.5939,24.8242,24.5662,24.8242,25085.0
2018-06-27 10:00:00,26.93,27.14,26.93,27.11,55483.0,24.815,25.0085,24.815,24.9809,55483.0
2018-06-27 10:10:00,27.1,27.1,26.82,26.83,40442.0,24.9717,24.9717,24.7137,24.7229,40442.0
2018-06-27 10:20:00,26.84,26.87,26.66,26.68,53633.0,24.7321,24.7597,24.5662,24.5846,53633.0
2018-06-27 10:30:00,26.68,26.79,26.65,26.77,32138.0,24.5846,24.686,24.557,24.6676,32138.0
2018-06-27 10:40:00,26.78,26.83,26.73,26.74,16705.0,24.6768,24.7229,24.6307,24.6399,16705.0
2018-06-27 10:50:00,26.73,26.77,26.71,26.73,10521.0,24.6307,24.6676,24.6123,24.6307,10521.0
2018-06-27 11:00:00,26.74,26.98,26.63,26.8,437045.0,24.6399,24.8611,24.5386,24.6952,437045.0
2018-06-27 11:10:00,26.79,26.79,26.44,26.54,266551.0,24.686,24.686,24.3635,24.4556,266551.0
2018-06-27 11:20:00,26.54,26.54,26.11,26.11,79515.0,24.4556,24.4556,24.0594,24.0594,79515.0
2018-06-27 11:30:00,26.12,26.23,26.1,26.17,40450.0,24.0686,24.17,24.0502,24.1147,40450.0
2018-06-27 11:40:00,26.18,26.25,26.1,26.19,22914.0,24.1239,24.1884,24.0502,24.1331,22914.0
2018-06-27 11:50:00,26.19,26.35,26.14,26.14,110413.0,24.1331,24.2806,24.0871,24.0871,110413.0
2018-06-27 12:00:00,26.14,26.2,26.06,26.08,25388.0,24.0871,24.1423,24.0133,24.0318,25388.0
2018-06-27 12:10:00,26.07,26.08,25.95,26.02,42917.0,24.0226,24.0318,23.912,23.9765,42917.0
2018-06-27 12:20:00,26.02,26.03,25.83,25.83,27477.0,23.9765,23.9857,23.8014,23.8014,27477.0
2018-06-27 12:30:00,25.83,25.98,25.82,25.97,36463.0,23.8014,23.9396,23.7922,23.9304,36463.0
2018-06-27 12:40:00,25.99,26.0,25.91,25.99,28819.0,23.9488,23.9581,23.8751,23.9488,28819.0
2018-06-27 12:50:00,25.99,26.06,25.9,25.92,22432.0,23.9488,24.0133,23.8659,23.8843,22432.0
2018-06-27 13:00:00,25.92,25.92,25.71,25.73,35057.0,23.8843,23.8843,23.6908,23.7093,35057.0
2018-06-27 13:10:00,25.73,25.78,25.69,25.74,39405.0,23.7093,23.7553,23.6724,23.7185,39405.0
2018-06-27 13:20:00,25.73,25.8,25.72,25.79,32366.0,23.7093,23.7738,23.7,23.7645,32366.0
2018-06-27 13:30:00,25.79,25.9,25.78,25.82,24667.0,23.7645,23.8659,23.7553,23.7922,24667.0
2018-06-27 13:40:00,25.82,25.83,25.68,25.69,18289.0,23.7922,23.8014,23.6632,23.6724,18289.0
2018-06-27 13:50:00,25.69,25.69,25.63,25.64,29508.0,23.6724,23.6724,23.6171,23.6263,29508.0
2018-06-27 14:00:00,25.63,25.67,25.6,25.61,27164.0,23.6171,23.654,23.5895,23.5987,27164.0
2018-06-27 14:10:00,25.61,25.73,25.6,25.71,30291.0,23.5987,23.7093,23.5895,23.6908,30291.0
2018-06-27 14:20:00,25.71,25.71,25.66,25.66,22963.0,23.6908,23.6908,23.6448,23.6448,22963.0
2018-06-27 14:30:00,25.66,25.66,25.59,25.66,28320.0,23.6448,23.6448,23.5803,23.6448,28320.0
2018-06-27 14:40:00,25.66,25.72,25.65,25.66,24686.0,23.6448,23.7,23.6355,23.6448,24686.0
2018-06-27 14:50:00,25.65,25.67,25.47,25.49,48751.0,23.6355,23.654,23.4697,23.4881,48751.0
2018-06-27 15:00:00,25.49,25.5,25.39,25.4,61190.0,23.4881,23.4973,23.396,23.4052,61190.0
2018-06-27 15:10:00,25.41,25.41,25.27,25.32,58960.0,23.4144,23.4144,23.2854,23.3315,58960.0
2018-06-27 15:20:00,25.34,25.52,25.33,25.45,38429.0,23.3499,23.5157,23.3407,23.4512,38429.0
2018-06-27 15:30:00,25.45,25.48,25.34,25.36,60121.0,23.4512,23.4789,23.3499,23.3683,60121.0
2018-06-27 15:40:00,25.36,25.42,25.31,25.31,119568.0,23.3683,23.4236,23.3222,23.3222,119568.0
2018-06-27 15:50:00,25.31,25.31,25.23,25.28,232310.0,23.3222,23.3222,23.2485,23.2946,232310.0
2018-06-28 09:30:00,25.4,25.6,25.37,25.57,41602.0,23.4052,23.5895,23.3775,23.5618,41602.0
2018-06-28 09:40:00,25.57,25.64,25.36,25.42,67323.0,23.5618,23.6263,23.3683,23.4236,67323.0
2018-06-28 09:50:00,25.43,25.7,25.4,25.65,28952.0,23.4328,23.6816,23.4052,23.6355,28952.0
2018-06-28 10:00:00,25.65,25.73,25.5,25.5,35109.0,23.6355,23.7093,23.4973,23.4973,35109.0
2018-06-28 10:10:00,25.49,25.49,25.26,25.27,17776.0,23.4881,23.4881,23.2762,23.2854,17776.0
2018-06-28 10:20:00,25.26,25.3,25.19,25.27,29565.0,23.2762,23.313,23.2117,23.2854,29565.0
2018-06-28 10:30:00,25.26,25.3,25.23,25.27,20803.0,23.2762,23.313,23.2485,23.2854,20803.0
2018-06-28 10:40:00,25.27,25.31,25.15,25.18,28805.0,23.2854,23.3222,23.1748,23.2025,28805.0
2018-06-28 10:50:00,25.18,25.55,25.13,25.55,45700.0,23.2025,23.5434,23.1564,23.5434,45700.0
2018-06-28 11:00:00,25.56,25.58,25.44,25.52,25568.0,23.5526,23.571,23.442,23.5157,25568.0
2018-06-28 11:10:00,25.53,25.56,25.46,25.52,20619.0,23.525,23.5526,23.4605,23.5157,20619.0
2018-06-28 11:20:00,25.53,25.61,25.48,25.59,21559.0,23.525,23.5987,23.4789,23.5803,21559.0
2018-06-28 11:30:00,25.6,25.66,25.54,25.62,23659.0,23.5895,23.6448,23.5342,23.6079,23659.0
2018-06-28 11:40:00,25.61,25.61,25.45,25.46,19110.0,23.5987,23.5987,23.4512,23.4605,19110.0
2018-06-28 11:50:00,25.45,25.49,25.42,25.48,18448.0,23.4512,23.4881,23.4236,23.4789,18448.0
2018-06-28 12:00:00,25.49,25.52,25.44,25.45,13776.0,23.4881,23.5157,23.442,23.4512,13776.0
2018-06-28 12:10:00,25.45,25.47,25.4,25.43,14097.0,23.4512,23.4697,23.4052,23.4328,14097.0
2018-06-28 12:20:00,25.42,25.43,25.31,25.4,18720.0,23.4236,23.4328,23.3222,23.4052,18720.0
2018-06-28 12:30:00,25.4,25.49,25.4,25.49,15703.0,23.4052,23.4881,23.4052,23.4881,15703.0
2018-06-28 12:40:00,25.5,25.55,25.46,25.55,12010.0,23.4973,23.5434,23.4605,23.5434,12010.0
2018-06-28 12:50:00,25.56,25.58,25.53,25.58,22322.0,23.5526,23.571,23.525,23.571,22322.0
2018-06-28 13:00:00,25.57,25.58,25.48,25.49,13966.0,23.5618,23.571,23.4789,23.4881,13966.0
2018-06-28 13:10:00,25.48,25.56,25.46,25.49,20360.0,23.4789,23.5526,23.4605,23.4881,20360.0
2018-06-28 13:20:00,25.51,25.6,25.51,25.6,13838.0,23.5065,23.5895,23.5065,23.5895,13838.0
2018-06-28 13:30:00,25.6,25.7,25.6,25.68,23309.0,23.5895,23.6816,23.5895,23.6632,23309.0
2018-06-28 13:40:00,25.68,25.74,25.65,25.67,21319.0,23.6632,23.7185,23.6355,23.654,21319.0
2018-06-28 13:50:00,25.67,25.73,25.66,25.68,17654.0,23.654,23.7093,23.6448,23.6632,17654.0
2018-06-28 14:00:00,25.67,25.69,25.64,25.67,25117.0,23.654,23.6724,23.6263,23.654,25117.0
2018-06-28 14:10:00,25.66,25.66,25.58,25.58,33333.0,23.6448,23.6448,23.571,23.571,33333.0
2018-06-28 14:20:00,25.58,25.72,25.57,25.72,36282.0,23.571,23.7,23.5618,23.7,36282.0
2018-06-28 14:30:00,25.72,25.76,25.69,25.71,28516.0,23.7,23.7369,23.6724,23.6908,28516.0
2018-06-28 14:40:00,25.72,25.72,25.67,25.69,15182.0,23.7,23.7,23.654,23.6724,15182.0
2018-06-28 14:50:00,25.68,25.72,25.66,25.7,25262.0,23.6632,23.7,23.6448,23.6816,25262.0
2018-06-28 15:00:00,25.7,25.72,25.66,25.69,23382.0,23.6816,23.7,23.6448,23.6724,23382.0
2018-06-28 15:10:00,25.69,25.77,25.69,25.75,19382.0,23.6724,23.7461,23.6724,23.7277,19382.0
2018-06-28 15:20:00,25.75,25.75,25.63,25.63,23448.0,23.7277,23.7277,23.6171,23.6171,23448.0
2018-06-28 15:30:00,25.64,25.64,25.6,25.6,25076.0,23.6263,23.6263,23.5895,23.5895,25076.0
2018-06-28 15:40:00,25.6,25.64,25.58,25.6,63246.0,23.5895,23.6263,23.571,23.5895,63246.0
2018-06-28 15:50:00,25.6,25.62,25.52,25.61,161936.0,23.5895,23.6079,23.5157,23.5987,161936.0
2018-06-29 09:30:00,25.76,25.93,25.69,25.74,33375.0,23.7369,23.8935,23.6724,23.7185,33375.0
2018-06-29 09:40:00,25.75,25.75,25.53,25.54,16560.0,23.7277,23.7277,23.525,23.5342,16560.0
2018-06-29 09:50:00,25.55,25.62,25.44,25.49,23363.0,23.5434,23.6079,23.442,23.4881,23363.0
2018-06-29 10:00:00,25.49,25.55,25.32,25.35,25575.0,23.4881,23.5434,23.3315,23.3591,25575.0
2018-06-29 10:10:00,25.36,25.52,25.35,25.51,30058.0,23.3683,23.5157,23.3591,23.5065,30058.0
2018-06-29 10:20:00,25.52,25.6,25.5,25.54,16806.0,23.5157,23.5895,23.4973,23.5342,16806.0
2018-06-29 10:30:00,25.54,25.56,25.45,25.45,27908.0,23.5342,23.5526,23.4512,23.4512,27908.0
2018-06-29 10:40:00,25.45,25.49,25.4,25.4,13912.0,23.4512,23.4881,23.4052,23.4052,13912.0
2018-06-29 10:50:00,25.41,25.43,25.35,25.38,11462.0,23.4144,23.4328,23.3591,23.3867,11462.0
2018-06-29 11:00:00,25.38,25.39,25.29,25.32,17495.0,23.3867,23.396,23.3038,23.3315,17495.0
2018-06-29 11:10:00,25.32,25.4,25.3,25.31,21628.0,23.3315,23.4052,23.313,23.3222,21628.0
2018-06-29 11:20:00,25.32,25.43,25.32,25.41,19856.0,23.3315,23.4328,23.3315,23.4144,19856.0
2018-06-29 11:30:00,25.4,25.4,25.35,25.38,13621.0,23.4052,23.4052,23.3591,23.3867,13621.0
2018-06-29 11:40:00,25.39,25.41,25.38,25.38,16884.0,23.396,23.4144,23.3867,23.3867,16884.0
2018-06-29 11:50:00,25.37,25.39,25.35,25.36,28213.0,23.3775,23.396,23.3591,23.3683,28213.0
2018-06-29 12:00:00,25.36,25.36,25.19,25.25,46249.0,23.3683,23.3683,23.2117,23.267,46249.0
2018-06-29 12:10:00,25.26,25.33,25.26,25.32,8991.0,23.2762,23.3407,23.2762,23.3315,8991.0
2018-06-29 12:20:00,25.32,25.33,25.3,25.3,8112.0,23.3315,23.3407,23.313,23.313,8112.0
2018-06-29 12:30:00,25.32,25.34,25.3,25.33,57095.0,23.3315,23.3499,23.313,23.3407,57095.0
2018-06-29 12:40:00,25.34,25.37,25.33,25.34,14101.0,23.3499,23.3775,23.3407,23.3499,14101.0
2018-06-29 12:50:00,25.34,25.34,25.27,25.3,13009.0,23.3499,23.3499,23.2854,23.313,13009.0
2018-06-29 13:00:00,25.31,25.31,25.2,25.22,23400.0,23.3222,23.3222,23.2209,23.2393,23400.0
2018-06-29 13:10:00,25.21,25.28,25.2,25.2,30209.0,23.2301,23.2946,23.2209,23.2209,30209.0
2018-06-29 13:20:00,25.2,25.24,25.2,25.22,19901.0,23.2209,23.2577,23.2209,23.2393,19901.0
2018-06-29 13:30:00,25.21,25.22,25.19,25.2,22139.0,23.2301,23.2393,23.2117,23.2209,22139.0
2018-06-29 13:40:00,25.2,25.23,25.08,25.08,23670.0,23.2209,23.2485,23.1103,23.1103,23670.0
2018-06-29 13:50:00,25.08,25.11,24.96,24.98,43099.0,23.1103,23.1379,22.9997,23.0182,43099.0
2018-06-29 14:00:00,24.98,25.08,24.88,24.99,76750.0,23.0182,23.1103,22.926,23.0274,76750.0
2018-06-29 14:10:00,25.0,25.0,24.91,24.98,41185.0,23.0366,23.0366,22.9537,23.0182,41185.0
2018-06-29 14:20:00,24.99,24.99,24.87,24.88,58471.0,23.0274,23.0274,22.9168,22.926,58471.0
2018-06-29 14:30:00,24.88,24.9,24.74,24.75,65370.0,22.926,22.9444,22.797,22.8062,65370.0
2018-06-29 14:40:00,24.75,24.77,24.67,24.76,49109.0,22.8062,22.8247,22.7325,22.8154,49109.0
2018-06-29 14:50:00,24.76,24.79,24.74,24.79,39355.0,22.8154,22.8431,22.797,22.8431,39355.0
2018-06-29 15:00:00,24.79,24.85,24.77,24.8,69806.0,22.8431,22.8984,22.8247,22.8523,69806.0
2018-06-29 15:10:00,24.8,24.8,24.67,24.68,49326.0,22.8523,22.8523,22.7325,22.7417,49326.0
2018-06-29 15:20:00,24.68,24.78,24.67,24.76,75025.0,22.7417,22.8339,22.7325,22.8154,75025.0
2018-06-29 15:30:00,24.75,24.77,24.7,24.71,101319.0,22.8062,22.8247,22.7601,22.7694,101319.0
2018-06-29 15:40:00,24.7,24.71,24.46,24.56,208288.0,22.7601,22.7694,22.539,22.6311,208288.0
2018-06-29 15:50:00,24.55,24.57,24.45,24.46,349628.0,22.6219,22.6404,22.5298,22.539,349628.0
2018-07-02 09:30:00,24.38,24.53,24.2,24.39,57151.0,22.4653,22.6035,22.2994,22.4745,57151.0
2018-07-02 09:40:00,24.39,24.44,24.04,24.28,100095.0,22.4745,22.5206,22.152,22.3731,100095.0
2018-07-02 09:50:00,24.28,24.31,24.2,24.26,30114.0,22.3731,22.4008,22.2994,22.3547,30114.0
2018-07-02 10:00:00,24.26,24.37,24.23,24.25,32773.0,22.3547,22.4561,22.3271,22.3455,32773.0
2018-07-02 10:10:00,24.24,24.24,23.92,23.93,94316.0,22.3363,22.3363,22.0414,22.0506,94316.0
2018-07-02 10:20:00,23.92,24.25,23.81,24.25,62018.0,22.0414,22.3455,21.94,22.3455,62018.0
2018-07-02 10:30:00,24.3,24.31,24.2,24.27,60632.0,22.3916,22.4008,22.2994,22.3639,60632.0
2018-07-02 10:40:00,24.27,24.28,24.16,24.19,178446.0,22.3639,22.3731,22.2626,22.2902,178446.0
2018-07-02 10:50:00,24.19,24.2,24.14,24.15,38081.0,22.2902,22.2994,22.2441,22.2533,38081.0
2018-07-02 11:00:00,24.16,24.19,24.1,24.14,83067.0,22.2626,22.2902,22.2073,22.2441,83067.0
2018-07-02 11:10:00,24.15,24.18,24.07,24.08,119358.0,22.2533,22.281,22.1796,22.1888,119358.0
2018-07-02 11:20:00,24.07,24.07,23.97,24.0,41426.0,22.1796,22.1796,22.0875,22.1151,41426.0
2018-07-02 11:30:00,24.0,24.0,23.86,23.9,70354.0,22.1151,22.1151,21.9861,22.023,70354.0
2018-07-02 11:40:00,23.9,23.92,23.73,23.91,36429.0,22.023,22.0414,21.8663,22.0322,36429.0
2018-07-02 11:50:00,23.91,23.96,23.83,23.92,86813.0,22.0322,22.0783,21.9585,22.0414,86813.0
2018-07-02 12:00:00,23.91,23.95,23.85,23.9,41091.0,22.0322,22.0691,21.9769,22.023,41091.0
2018-07-02 12:10:00,23.89,24.03,23.88,23.99,68147.0,22.0138,22.1428,22.0045,22.1059,68147.0
2018-07-02 12:20:00,24.0,24.0,23.86,23.93,29005.0,22.1151,22.1151,21.9861,22.0506,29005.0
2018-07-02 12:30:00,23.94,24.0,23.92,23.93,25755.0,22.0598,22.1151,22.0414,22.0506,25755.0
2018-07-02 12:40:00,23.93,24.01,23.85,23.98,105274.0,22.0506,22.1243,21.9769,22.0967,105274.0
2018-07-02 12:50:00,24.01,24.08,23.98,24.05,32900.0,22.1243,22.1888,22.0967,22.1612,32900.0
2018-07-02 13:00:00,24.05,24.05,23.97,24.0,36309.0,22.1612,22.1612,22.0875,22.1151,36309.0
2018-07-02 13:10:00,24.0,24.0,23.97,24.0,21500.0,22.1151,22.1151,22.0875,22.1151,21500.0
2018-07-02 13:20:00,24.0,24.05,23.99,24.03,42872.0,22.1151,22.1612,22.1059,22.1428,42872.0
2018-07-02 13:30:00,24.02,24.07,24.01,24.07,13813.0,22.1336,22.1796,22.1243,22.1796,13813.0
2018-07-02 13:40:00,24.09,24.15,24.08,24.11,43470.0,22.1981,22.2533,22.1888,22.2165,43470.0
2018-07-02 13:50:00,24.13,24.21,24.1,24.21,45018.0,22.2349,22.3086,22.2073,22.3086,45018.0
2018-07-02 14:00:00,24.21,24.38,24.21,24.36,25449.0,22.3086,22.4653,22.3086,22.4469,25449.0
2018-07-02 14:10:00,24.36,24.41,24.33,24.41,25987.0,22.4469,22.4929,22.4192,22.4929,25987.0
2018-07-02 14:20:00,24.41,24.41,24.33,24.36,19050.0,22.4929,22.4929,22.4192,22.4469,19050.0
2018-07-02 14:30:00,24.37,24.44,24.36,24.43,15994.0,22.4561,22.5206,22.4469,22.5114,15994.0
2018-07-02 14:40:00,24.42,24.45,24.4,24.42,12819.0,22.5021,22.5298,22.4837,22.5021,12819.0
2018-07-02 14:50:00,24.44,24.45,24.38,24.39,13091.0,22.5206,22.5298,22.4653,22.4745,13091.0
2018-07-02 15:00:00,24.39,24.41,24.38,24.4,26675.0,22.4745,22.4929,22.4653,22.4837,26675.0
2018-07-02 15:10:00,24.4,24.41,24.33,24.36,31965.0,22.4837,22.4929,22.4192,22.4469,31965.0
2018-07-02 15:20:00,24.36,24.45,24.35,24.43,24556.0,22.4469,22.5298,22.4376,22.5114,24556.0
2018-07-02 15:30:00,24.42,24.44,24.37,24.44,32383.0,22.5021,22.5206,22.4561,22.5206,32383.0
2018-07-02 15:40:00,24.45,24.47,24.39,24.46,91955.0,22.5298,22.5482,22.4745,22.539,91955.0
2018-07-02 15:50:00,24.46,24.5,24.44,24.5,193278.0,22.539,22.5759,22.5206,22.5759,193278.0
2018-07-03 09:30:00,24.62,24.81,24.45,24.46,22772.0,22.6864,22.8615,22.5298,22.539,22772.0
2018-07-03 09:40:00,24.43,24.58,24.28,24.58,89639.0,22.5114,22.6496,22.3731,22.6496,89639.0
2018-07-03 09:50:00,24.58,24.61,24.46,24.61,11949.0,22.6496,22.6772,22.539,22.6772,11949.0
2018-07-03 10:00:00,24.62,24.73,24.61,24.62,13500.0,22.6864,22.7878,22.6772,22.6864,13500.0
2018-07-03 10:10:00,24.6,24.78,24.6,24.7,27473.0,22.668,22.8339,22.668,22.7601,27473.0
2018-07-03 10:20:00,24.71,24.82,24.71,24.77,22325.0,22.7694,22.8707,22.7694,22.8247,22325.0
2018-07-03 10:30:00,24.76,24.81,24.71,24.72,27495.0,22.8154,22.8615,22.7694,22.7786,27495.0
2018-07-03 10:40:00,24.72,24.72,24.65,24.65,15340.0,22.7786,22.7786,22.7141,22.7141,15340.0
2018-07-03 10:50:00,24.62,24.64,24.59,24.64,15216.0,22.6864,22.7049,22.6588,22.7049,15216.0
2018-07-03 11:00:00,24.64,24.79,24.62,24.77,16431.0,22.7049,22.8431,22.6864,22.8247,16431.0
2018-07-03 11:10:00,24.77,24.87,24.77,24.83,13365.0,22.8247,22.9168,22.8247,22.8799,13365.0
2018-07-03 11:20:00,24.82,24.87,24.77,24.86,16577.0,22.8707,22.9168,22.8247,22.9076,16577.0
2018-07-03 11:30:00,24.87,24.89,24.73,24.74,12974.0,22.9168,22.9352,22.7878,22.797,12974.0
2018-07-03 11:40:00,24.74,24.74,24.64,24.69,13672.0,22.797,22.797,22.7049,22.7509,13672.0
2018-07-03 11:50:00,24.69,24.69,24.56,24.59,19501.0,22.7509,22.7509,22.6311,22.6588,19501.0
2018-07-03 12:00:00,24.6,24.64,24.54,24.62,13685.0,22.668,22.7049,22.6127,22.6864,13685.0
2018-07-03 12:10:00,24.63,24.64,24.58,24.62,11740.0,22.6956,22.7049,22.6496,22.6864,11740.0
2018-07-03 12:20:00,24.62,24.68,24.6,24.67,17640.0,22.6864,22.7417,22.668,22.7325,17640.0
2018-07-03 12:30:00,24.68,24.75,24.67,24.72,22746.0,22.7417,22.8062,22.7325,22.7786,22746.0
2018-07-03 12:40:00,24.71,24.76,24.7,24.71,21615.0,22.7694,22.8154,22.7601,22.7694,21615.0
2018-07-03 12:50:00,24.71,24.81,24.7,24.78,74809.0,22.7694,22.8615,22.7601,22.8339,74809.0
2018-07-05 09:30:00,24.97,25.52,24.71,25.19,77933.0,23.0089,23.5157,22.7694,23.2117,77933.0
2018-07-05 09:40:00,25.2,25.25,25.05,25.21,47162.0,23.2209,23.267,23.0827,23.2301,47162.0
2018-07-05 09:50:00,25.2,25.25,25.05,25.06,55943.0,23.2209,23.267,23.0827,23.0919,55943.0
2018-07-05 10:00:00,25.08,25.09,24.77,24.8,49502.0,23.1103,23.1195,22.8247,22.8523,49502.0
2018-07-05 10:10:00,24.75,24.76,24.41,24.48,60785.0,22.8062,22.8154,22.4929,22.5574,60785.0
2018-07-05 10:20:00,24.5,24.7,24.48,24.67,77156.0,22.5759,22.7601,22.5574,22.7325,77156.0
2018-07-05 10:30:00,24.67,24.83,24.67,24.83,175693.0,22.7325,22.8799,22.7325,22.8799,175693.0
2018-07-05 10:40:00,24.83,25.02,24.79,25.02,40087.0,22.8799,23.055,22.8431,23.055,40087.0
2018-07-05 10:50:00,25.03,25.03,24.67,24.67,315629.0,23.0642,23.0642,22.7325,22.7325,315629.0
2018-07-05 11:00:00,24.67,24.88,24.58,24.88,47203.0,22.7325,22.926,22.6496,22.926,47203.0
2018-07-05 11:10:00,24.87,25.11,24.83,25.09,52574.0,22.9168,23.1379,22.8799,23.1195,52574.0
2018-07-05 11:20:00,25.09,25.15,25.0,25.0,37513.0,23.1195,23.1748,23.0366,23.0366,37513.0
2018-07-05 11:30:00,25.0,25.07,24.99,25.02,26794.0,23.0366,23.1011,23.0274,23.055,26794.0
2018-07-05 11:40:00,25.02,25.03,24.96,24.99,24720.0,23.055,23.0642,22.9997,23.0274,24720.0
2018-07-05 11:50:00,24.98,25.0,24.9,24.94,24383.0,23.0182,23.0366,22.9444,22.9813,24383.0
2018-07-05 12:00:00,24.94,24.97,24.93,24.95,23828.0,22.9813,23.0089,22.9721,22.9905,23828.0
2018-07-05 12:10:00,24.94,24.94,24.88,24.93,28115.0,22.9813,22.9813,22.926,22.9721,28115.0
2018-07-05 12:20:00,24.94,25.03,24.94,25.03,36228.0,22.9813,23.0642,22.9813,23.0642,36228.0
2018-07-05 12:30:00,25.02,25.02,24.89,24.93,40014.0,23.055,23.055,22.9352,22.9721,40014.0
2018-07-05 12:40:00,24.93,24.95,24.85,24.86,26980.0,22.9721,22.9905,22.8984,22.9076,26980.0
2018-07-05 12:50:00,24.87,24.91,24.85,24.91,17241.0,22.9168,22.9537,22.8984,22.9537,17241.0
2018-07-05 13:00:00,24.92,24.97,24.87,24.88,44980.0,22.9629,23.0089,22.9168,22.926,44980.0
2018-07-05 13:10:00,24.88,24.88,24.79,24.85,21234.0,22.926,22.926,22.8431,22.8984,21234.0
2018-07-05 13:20:00,24.85,24.87,24.8,24.8,29586.0,22.8984,22.9168,22.8523,22.8523,29586.0
2018-07-05 13:30:00,24.8,24.84,24.79,24.84,35042.0,22.8523,22.8892,22.8431,22.8892,35042.0
2018-07-05 13:40:00,24.84,24.85,24.8,24.83,32129.0,22.8892,22.8984,22.8523,22.8799,32129.0
2018-07-05 13:50:00,24.82,24.88,24.82,24.88,28986.0,22.8707,22.926,22.8707,22.926,28986.0
2018-07-05 14:00:00,24.88,24.95,24.86,24.87,35142.0,22.926,22.9905,22.9076,22.9168,35142.0
2018-07-05 14:10:00,24.88,24.95,24.86,24.92,87323.0,22.926,22.9905,22.9076,22.9629,87323.0
2018-07-05 14:20:00,24.92,25.05,24.92,25.05,32276.0,22.9629,23.0827,22.9629,23.0827,32276.0
2018-07-05 14:30:00,25.04,25.08,24.92,24.92,52559.0,23.0734,23.1103,22.9629,22.9629,52559.0
2018-07-05 14:40:00,24.92,24.96,24.91,24.91,24988.0,22.9629,22.9997,22.9537,22.9537,24988.0
2018-07-05 14:50:00,24.92,24.97,24.9,24.95,24704.0,22.9629,23.0089,22.9444,22.9905,24704.0
2018-07-05 15:00:00,24.96,24.96,24.94,24.95,14896.0,22.9997,22.9997,22.9813,22.9905,14896.0
2018-07-05 15:10:00,24.94,24.97,24.9,24.91,46734.0,22.9813,23.0089,22.9444,22.9537,46734.0
2018-07-05 15:20:00,24.91,24.91,24.84,24.85,41699.0,22.9537,22.9537,22.8892,22.8984,41699.0
2018-07-05 15:30:00,24.86,24.91,24.81,24.91,76724.0,22.9076,22.9537,22.8615,22.9537,76724.0
2018-07-05 15:40:00,24.9,24.96,24.89,24.96,77004.0,22.9444,22.9997,22.9352,22.9997,77004.0
2018-07-05 15:50:00,24.95,25.03,24.93,25.01,228545.0,22.9905,23.0642,22.9721,23.0458,228545.0
2018-07-06 09:30:00,25.09,25.68,25.05,25.66,105012.0,23.1195,23.6632,23.0827,23.6448,105012.0
2018-07-06 09:40:00,25.67,25.71,25.36,25.39,52795.0,23.654,23.6908,23.3683,23.396,52795.0
2018-07-06 09:50:00,25.39,25.6,25.39,25.5,49953.0,23.396,23.5895,23.396,23.4973,49953.0
2018-07-06 10:00:00,25.49,25.6,25.42,25.56,31980.0,23.4881,23.5895,23.4236,23.5526,31980.0
2018-07-06 10:10:00,25.56,25.8,25.55,25.68,68477.0,23.5526,23.7738,23.5434,23.6632,68477.0
2018-07-06 10:20:00,25.68,25.98,25.68,25.96,47104.0,23.6632,23.9396,23.6632,23.9212,47104.0
2018-07-06 10:30:00,25.95,26.0,25.86,25.91,68953.0,23.912,23.9581,23.829,23.8751,68953.0
2018-07-06 10:40:00,25.93,25.93,25.76,25.85,73692.0,23.8935,23.8935,23.7369,23.8198,73692.0
2018-07-06 10:50:00,25.85,25.99,25.81,25.99,104912.0,23.8198,23.9488,23.783,23.9488,104912.0
2018-07-06 11:00:00,25.98,25.99,25.88,25.94,48436.0,23.9396,23.9488,23.8475,23.9028,48436.0
2018-07-06 11:10:00,25.94,25.97,25.81,25.89,73096.0,23.9028,23.9304,23.783,23.8567,73096.0
2018-07-06 11:20:00,25.89,25.95,25.76,25.79,262638.0,23.8567,23.912,23.7369,23.7645,262638.0
2018-07-06 11:30:00,25.78,25.8,25.62,25.66,57345.0,23.7553,23.7738,23.6079,23.6448,57345.0
2018-07-06 11:40:00,25.69,25.83,25.67,25.79,33416.0,23.6724,23.8014,23.654,23.7645,33416.0
2018-07-06 11:50:00,25.8,25.81,25.74,25.76,50926.0,23.7738,23.783,23.7185,23.7369,50926.0
2018-07-06 12:00:00,25.77,25.86,25.75,25.82,57305.0,23.7461,23.829,23.7277,23.7922,57305.0
2018-07-06 12:10:00,25.82,25.91,25.81,25.84,65973.0,23.7922,23.8751,23.783,23.8106,65973.0
2018-07-06 12:20:00,25.85,25.93,25.83,25.9,27772.0,23.8198,23.8935,23.8014,23.8659,27772.0
2018-07-06 12:30:00,25.92,26.01,25.91,25.99,50714.0,23.8843,23.9673,23.8751,23.9488,50714.0
2018-07-06 12:40:00,25.99,26.01,25.91,26.0,29583.0,23.9488,23.9673,23.8751,23.9581,29583.0
2018-07-06 12:50:00,26.0,26.01,25.92,25.96,29459.0,23.9581,23.9673,23.8843,23.9212,29459.0
2018-07-06 13:00:00,25.97,26.12,25.9,26.12,71083.0,23.9304,24.0686,23.8659,24.0686,71083.0
2018-07-06 13:10:00,26.12,26.15,25.96,25.99,94579.0,24.0686,24.0963,23.9212,23.9488,94579.0
2018-07-06 13:20:00,25.98,26.21,25.98,26.19,115920.0,23.9396,24.1516,23.9396,24.1331,115920.0
2018-07-06 13:30:00,26.19,26.21,26.07,26.09,62915.0,24.1331,24.1516,24.0226,24.041,62915.0
2018-07-06 13:40:00,26.09,26.11,25.98,26.03,40549.0,24.041,24.0594,23.9396,23.9857,40549.0
2018-07-06 13:50:00,26.04,26.05,25.82,25.86,109559.0,23.9949,24.0041,23.7922,23.829,109559.0
2018-07-06 14:00:00,25.86,25.92,25.83,25.9,24513.0,23.829,23.8843,23.8014,23.8659,24513.0
2018-07-06 14:10:00,25.91,26.05,25.86,25.9,89572.0,23.8751,24.0041,23.829,23.8659,89572.0
2018-07-06 14:20:00,25.9,25.91,25.8,25.88,21293.0,23.8659,23.8751,23.7738,23.8475,21293.0
2018-07-06 14:30:00,25.87,25.88,25.76,25.82,135589.0,23.8383,23.8475,23.7369,23.7922,135589.0
2018-07-06 14:40:00,25.82,25.85,25.77,25.82,24267.0,23.7922,23.8198,23.7461,23.7922,24267.0
2018-07-06 14:50:00,25.83,25.85,25.81,25.83,26983.0,23.8014,23.8198,23.783,23.8014,26983.0
2018-07-06 15:00:00,25.82,25.83,25.79,25.82,43961.0,23.7922,23.8014,23.7645,23.7922,43961.0
2018-07-06 15:10:00,25.82,25.91,25.81,25.91,32253.0,23.7922,23.8751,23.783,23.8751,32253.0
2018-07-06 15:20:00,25.91,25.95,25.87,25.87,36157.0,23.8751,23.912,23.8383,23.8383,36157.0
2018-07-06 15:30:00,25.87,25.88,25.79,25.86,44740.0,23.8383,23.8475,23.7645,23.829,44740.0
2018-07-06 15:40:00,25.86,25.9,25.84,25.87,59468.0,23.829,23.8659,23.8106,23.8383,59468.0
2018-07-06 15:50:00,25.86,26.02,25.86,26.01,219545.0,23.829,23.9765,23.829,23.9673,219545.0
2018-07-09 09:30:00,25.99,26.08,25.7,25.95,55801.0,23.9488,24.0318,23.6816,23.912,55801.0
2018-07-09 09:40:00,25.92,25.95,25.69,25.72,45893.0,23.8843,23.912,23.6724,23.7,45893.0
2018-07-09 09:50:00,25.71,25.74,25.59,25.61,50536.0,23.6908,23.7185,23.5803,23.5987,50536.0
2018-07-09 10:00:00,25.62,25.64,25.48,25.51,61584.0,23.6079,23.6263,23.4789,23.5065,61584.0
2018-07-09 10:10:00,25.49,25.5,25.28,25.34,55474.0,23.4881,23.4973,23.2946,23.3499,55474.0
2018-07-09 10:20:00,25.35,25.38,25.26,25.29,55394.0,23.3591,23.3867,23.2762,23.3038,55394.0
2018-07-09 10:30:00,25.29,25.38,25.23,25.35,40833.0,23.3038,23.3867,23.2485,23.3591,40833.0
2018-07-09 10:40:00,25.35,25.37,25.27,25.36,23324.0,23.3591,23.3775,23.2854,23.3683,23324.0
2018-07-09 10:50:00,25.38,25.49,25.38,25.49,18755.0,23.3867,23.4881,23.3867,23.4881,18755.0
2018-07-09 11:00:00,25.48,25.53,25.46,25.48,53668.0,23.4789,23.525,23.4605,23.4789,53668.0
2018-07-09 11:10:00,25.48,25.52,25.46,25.47,30492.0,23.4789,23.5157,23.4605,23.4697,30492.0
2018-07-09 11:20:00,25.47,25.49,25.43,25.48,29971.0,23.4697,23.4881,23.4328,23.4789,29971.0
2018-07-09 11:30:00,25.46,25.54,25.41,25.49,19015.0,23.4605,23.5342,23.4144,23.4881,19015.0
2018-07-09 11:40:00,25.5,25.51,25.41,25.41,19487.0,23.4973,23.5065,23.4144,23.4144,19487.0
2018-07-09 11:50:00,25.42,25.49,25.41,25.45,28643.0,23.4236,23.4881,23.4144,23.4512,28643.0
2018-07-09 12:00:00,25.46,25.46,25.4,25.4,48132.0,23.4605,23.4605,23.4052,23.4052,48132.0
2018-07-09 12:10:00,25.4,25.53,25.4,25.53,16060.0,23.4052,23.525,23.4052,23.525,16060.0
2018-07-09 12:20:00,25.53,25.53,25.44,25.45,29570.0,23.525,23.525,23.442,23.4512,29570.0
2018-07-09 12:30:00,25.45,25.51,25.45,25.5,15889.0,23.4512,23.5065,23.4512,23.4973,15889.0
2018-07-09 12:40:00,25.5,25.58,25.5,25.56,17022.0,23.4973,23.571,23.4973,23.5526,17022.0
2018-07-09 12:50:00,25.54,25.54,25.52,25.53,14116.0,23.5342,23.5342,23.5157,23.525,14116.0
2018-07-09 13:00:00,25.52,25.56,25.5,25.5,28092.0,23.5157,23.5526,23.4973,23.4973,28092.0
2018-07-09 13:10:00,25.51,25.52,25.42,25.47,30804.0,23.5065,23.5157,23.4236,23.4697,30804.0
2018-07-09 13:20:00,25.46,25.58,25.45,25.57,11798.0,23.4605,23.571,23.4512,23.5618,11798.0
2018-07-09 13:30:00,25.57,25.65,25.56,25.6,20855.0,23.5618,23.6355,23.5526,23.5895,20855.0
2018-07-09 13:40:00,25.59,25.61,25.54,25.55,16429.0,23.5803,23.5987,23.5342,23.5434,16429.0
2018-07-09 13:50:00,25.55,25.65,25.55,25.65,15803.0,23.5434,23.6355,23.5434,23.6355,15803.0
2018-07-09 14:00:00,25.64,25.69,25.62,25.63,26515.0,23.6263,23.6724,23.6079,23.6171,26515.0
2018-07-09 14:10:00,25.63,25.68,25.6,25.68,18765.0,23.6171,23.6632,23.5895,23.6632,18765.0
2018-07-09 14:20:00,25.67,25.72,25.66,25.67,19811.0,23.654,23.7,23.6448,23.654,19811.0
2018-07-09 14:30:00,25.67,25.7,25.66,25.69,28688.0,23.654,23.6816,23.6448,23.6724,28688.0
2018-07-09 14:40:00,25.7,25.77,25.69,25.75,20068.0,23.6816,23.7461,23.6724,23.7277,20068.0
2018-07-09 14:50:00,25.75,25.75,25.68,25.68,21620.0,23.7277,23.7277,23.6632,23.6632,21620.0
2018-07-09 15:00:00,25.69,25.77,25.68,25.76,28321.0,23.6724,23.7461,23.6632,23.7369,28321.0
2018-07-09 15:10:00,25.76,25.78,25.71,25.72,26246.0,23.7369,23.7553,23.6908,23.7,26246.0
2018-07-09 15:20:00,25.72,25.74,25.71,25.73,13456.0,23.7,23.7185,23.6908,23.7093,13456.0
2018-07-09 15:30:00,25.74,25.74,25.66,25.72,44505.0,23.7185,23.7185,23.6448,23.7,44505.0
2018-07-09 15:40:00,25.72,25.78,25.67,25.78,74205.0,23.7,23.7553,23.654,23.7553,74205.0
2018-07-09 15:50:00,25.78,25.86,25.75,25.86,215945.0,23.7553,23.829,23.7277,23.829,215945.0
2018-07-10 09:30:00,25.78,25.87,25.58,25.7,43238.0,23.7553,23.8383,23.571,23.6816,43238.0
2018-07-10 09:40:00,25.7,25.81,25.52,25.61,25303.0,23.6816,23.783,23.5157,23.5987,25303.0
2018-07-10 09:50:00,25.62,25.64,25.5,25.55,30222.0,23.6079,23.6263,23.4973,23.5434,30222.0
2018-07-10 10:00:00,25.56,25.63,25.54,25.6,19279.0,23.5526,23.6171,23.5342,23.5895,19279.0
2018-07-10 10:10:00,25.6,25.7,25.6,25.65,11738.0,23.5895,23.6816,23.5895,23.6355,11738.0
2018-07-10 10:20:00,25.66,25.66,25.57,25.63,34114.0,23.6448,23.6448,23.5618,23.6171,34114.0
2018-07-10 10:30:00,25.63,25.72,25.62,25.71,14070.0,23.6171,23.7,23.6079,23.6908,14070.0
2018-07-10 10:40:00,25.7,25.7,25.61,25.61,11390.0,23.6816,23.6816,23.5987,23.5987,11390.0
2018-07-10 10:50:00,25.6,25.61,25.56,25.61,7329.0,23.5895,23.5987,23.5526,23.5987,7329.0
2018-07-10 11:00:00,25.61,25.61,25.42,25.49,36032.0,23.5987,23.5987,23.4236,23.4881,36032.0
2018-07-10 11:10:00,25.47,25.48,25.42,25.48,9970.0,23.4697,23.4789,23.4236,23.4789,9970.0
2018-07-10 11:20:00,25.49,25.49,25.42,25.43,15532.0,23.4881,23.4881,23.4236,23.4328,15532.0
2018-07-10 11:30:00,25.41,25.47,25.38,25.47,19723.0,23.4144,23.4697,23.3867,23.4697,19723.0
2018-07-10 11:40:00,25.47,25.55,25.46,25.51,9959.0,23.4697,23.5434,23.4605,23.5065,9959.0
2018-07-10 11:50:00,25.51,25.52,25.49,25.5,7950.0,23.5065,23.5157,23.4881,23.4973,7950.0
2018-07-10 12:00:00,25.49,25.52,25.42,25.43,9900.0,23.4881,23.5157,23.4236,23.4328,9900.0
2018-07-10 12:10:00,25.43,25.45,25.41,25.42,10687.0,23.4328,23.4512,23.4144,23.4236,10687.0
2018-07-10 12:20:00,25.42,25.42,25.31,25.38,11282.0,23.4236,23.4236,23.3222,23.3867,11282.0
2018-07-10 12:30:00,25.39,25.48,25.39,25.44,11282.0,23.396,23.4789,23.396,23.442,11282.0
2018-07-10 12:40:00,25.43,25.43,25.32,25.34,8400.0,23.4328,23.4328,23.3315,23.3499,8400.0
2018-07-10 12:50:00,25.34,25.34,25.25,25.32,12889.0,23.3499,23.3499,23.267,23.3315,12889.0
2018-07-10 13:00:00,25.32,25.33,25.24,25.25,32981.0,23.3315,23.3407,23.2577,23.267,32981.0
2018-07-10 13:10:00,25.26,25.28,25.07,25.08,59449.0,23.2762,23.2946,23.1011,23.1103,59449.0
2018-07-10 13:20:00,25.08,25.12,25.03,25.07,15250.0,23.1103,23.1472,23.0642,23.1011,15250.0
2018-07-10 13:30:00,25.07,25.13,25.05,25.12,17636.0,23.1011,23.1564,23.0827,23.1472,17636.0
2018-07-10 13:40:00,25.12,25.16,25.08,25.08,13736.0,23.1472,23.184,23.1103,23.1103,13736.0
2018-07-10 13:50:00,25.08,25.19,25.05,25.15,34106.0,23.1103,23.2117,23.0827,23.1748,34106.0
2018-07-10 14:00:00,25.16,25.17,25.15,25.15,12235.0,23.184,23.1932,23.1748,23.1748,12235.0
2018-07-10 14:10:00,25.16,25.18,25.14,25.16,12727.0,23.184,23.2025,23.1656,23.184,12727.0
2018-07-10 14:20:00,25.16,25.27,25.13,25.25,24887.0,23.184,23.2854,23.1564,23.267,24887.0
2018-07-10 14:30:00,25.25,25.32,25.25,25.31,14855.0,23.267,23.3315,23.267,23.3222,14855.0
2018-07-10 14:40:00,25.31,25.33,25.23,25.3,20335.0,23.3222,23.3407,23.2485,23.313,20335.0
2018-07-10 14:50:00,25.28,25.3,25.25,25.29,8031.0,23.2946,23.313,23.267,23.3038,8031.0
2018-07-10 15:00:00,25.3,25.3,25.23,25.27,20397.0,23.313,23.313,23.2485,23.2854,20397.0
2018-07-10 15:10:00,25.27,25.34,25.27,25.34,11509.0,23.2854,23.3499,23.2854,23.3499,11509.0
2018-07-10 15:20:00,25.33,25.33,25.27,25.27,13302.0,23.3407,23.3407,23.2854,23.2854,13302.0
2018-07-10 15:30:00,25.27,25.36,25.27,25.35,35776.0,23.2854,23.3683,23.2854,23.3591,35776.0
2018-07-10 15:40:00,25.36,25.37,25.31,25.31,60863.0,23.3683,23.3775,23.3222,23.3222,60863.0
2018-07-10 15:50:00,25.31,25.38,25.3,25.35,138773.0,23.3222,23.3867,23.313,23.3591,138773.0
2018-07-11 09:30:00,25.2,25.2,24.95,25.13,43323.0,23.2209,23.2209,22.9905,23.1564,43323.0
2018-07-11 09:40:00,25.13,25.13,24.72,24.78,43440.0,23.1564,23.1564,22.7786,22.8339,43440.0
2018-07-11 09:50:00,24.81,25.08,24.81,25.07,31702.0,22.8615,23.1103,22.8615,23.1011,31702.0
2018-07-11 10:00:00,25.09,25.09,24.92,25.01,33347.0,23.1195,23.1195,22.9629,23.0458,33347.0
2018-07-11 10:10:00,25.01,25.2,25.0,25.16,12467.0,23.0458,23.2209,23.0366,23.184,12467.0
2018-07-11 10:20:00,25.18,25.33,25.17,25.33,15221.0,23.2025,23.3407,23.1932,23.3407,15221.0
2018-07-11 10:30:00,25.33,25.34,25.21,25.34,14270.0,23.3407,23.3499,23.2301,23.3499,14270.0
2018-07-11 10:40:00,25.35,25.37,25.2,25.23,14077.0,23.3591,23.3775,23.2209,23.2485,14077.0
2018-07-11 10:50:00,25.22,25.28,25.19,25.2,20661.0,23.2393,23.2946,23.2117,23.2209,20661.0
2018-07-11 11:00:00,25.21,25.22,25.1,25.12,40730.0,23.2301,23.2393,23.1287,23.1472,40730.0
2018-07-11 11:10:00,25.12,25.16,25.09,25.13,10002.0,23.1472,23.184,23.1195,23.1564,10002.0
2018-07-11 11:20:00,25.12,25.16,25.07,25.1,24923.0,23.1472,23.184,23.1011,23.1287,24923.0
2018-07-11 11:30:00,25.1,25.11,25.06,25.06,11510.0,23.1287,23.1379,23.0919,23.0919,11510.0
2018-07-11 11:40:00,25.07,25.1,25.02,25.1,13100.0,23.1011,23.1287,23.055,23.1287,13100.0
2018-07-11 11:50:00,25.09,25.24,25.08,25.2,29286.0,23.1195,23.2577,23.1103,23.2209,29286.0
2018-07-11 12:00:00,25.22,25.24,25.17,25.2,15814.0,23.2393,23.2577,23.1932,23.2209,15814.0
2018-07-11 12:10:00,25.2,25.22,25.16,25.18,11695.0,23.2209,23.2393,23.184,23.2025,11695.0
2018-07-11 12:20:00,25.18,25.21,25.08,25.09,10028.0,23.2025,23.2301,23.1103,23.1195,10028.0
2018-07-11 12:30:00,25.09,25.14,25.08,25.14,15256.0,23.1195,23.1656,23.1103,23.1656,15256.0
2018-07-11 12:40:00,25.13,25.13,25.03,25.03,14721.0,23.1564,23.1564,23.0642,23.0642,14721.0
2018-07-11 12:50:00,25.03,25.03,24.97,25.02,10702.0,23.0642,23.0642,23.0089,23.055,10702.0
2018-07-11 13:00:00,25.04,25.05,24.98,24.98,11706.0,23.0734,23.0827,23.0182,23.0182,11706.0
2018-07-11 13:10:00,24.99,25.02,24.98,24.99,12007.0,23.0274,23.055,23.0182,23.0274,12007.0
2018-07-11 13:20:00,24.98,25.06,24.98,25.0,17000.0,23.0182,23.0919,23.0182,23.0366,17000.0
2018-07-11 13:30:00,25.0,25.08,25.0,25.08,22138.0,23.0366,23.1103,23.0366,23.1103,22138.0
2018-07-11 13:40:00,25.07,25.13,25.06,25.11,8113.0,23.1011,23.1564,23.0919,23.1379,8113.0
2018-07-11 13:50:00,25.11,25.11,25.05,25.09,9815.0,23.1379,23.1379,23.0827,23.1195,9815.0
2018-07-11 14:00:00,25.07,25.1,25.01,25.01,15190.0,23.1011,23.1287,23.0458,23.0458,15190.0
2018-07-11 14:10:00,25.04,25.04,24.96,24.99,12990.0,23.0734,23.0734,22.9997,23.0274,12990.0
2018-07-11 14:20:00,24.98,25.14,24.97,25.14,13588.0,23.0182,23.1656,23.0089,23.1656,13588.0
2018-07-11 14:30:00,25.13,25.19,25.13,25.16,11336.0,23.1564,23.2117,23.1564,23.184,11336.0
2018-07-11 14:40:00,25.16,25.28,25.15,25.28,18558.0,23.184,23.2946,23.1748,23.2946,18558.0
2018-07-11 14:50:00,25.28,25.28,25.1,25.18,51904.0,23.2946,23.2946,23.1287,23.2025,51904.0
2018-07-11 15:00:00,25.18,25.24,25.16,25.24,21197.0,23.2025,23.2577,23.184,23.2577,21197.0
2018-07-11 15:10:00,25.24,25.24,25.17,25.21,20690.0,23.2577,23.2577,23.1932,23.2301,20690.0
2018-07-11 15:20:00,25.21,25.23,25.15,25.15,16861.0,23.2301,23.2485,23.1748,23.1748,16861.0
2018-07-11 15:30:00,25.16,25.24,25.15,25.21,33552.0,23.184,23.2577,23.1748,23.2301,33552.0
2018-07-11 15:40:00,25.21,25.22,25.11,25.11,36857.0,23.2301,23.2393,23.1379,23.1379,36857.0
2018-07-11 15:50:00,25.11,25.14,25.07,25.12,169536.0,23.1379,23.1656,23.1011,23.1472,169536.0
2018-07-12 09:30:00,25.07,25.19,24.62,24.62,39956.0,23.1011,23.2117,22.6864,22.6864,39956.0
2018-07-12 09:40:00,24.61,24.69,24.4,24.69,34208.0,22.6772,22.7509,22.4837,22.7509,34208.0
2018-07-12 09:50:00,24.67,24.83,24.65,24.75,19721.0,22.7325,22.8799,22.7141,22.8062,19721.0
2018-07-12 10:00:00,24.75,24.84,24.71,24.79,44392.0,22.8062,22.8892,22.7694,22.8431,44392.0
2018-07-12 10:10:00,24.77,24.79,24.67,24.75,25691.0,22.8247,22.8431,22.7325,22.8062,25691.0
2018-07-12 10:20:00,24.75,24.75,24.44,24.44,57904.0,22.8062,22.8062,22.5206,22.5206,57904.0
2018-07-12 10:30:00,24.45,24.48,24.28,24.38,67028.0,22.5298,22.5574,22.3731,22.4653,67028.0
2018-07-12 10:40:00,24.39,24.41,24.2,24.39,50077.0,22.4745,22.4929,22.2994,22.4745,50077.0
2018-07-12 10:50:00,24.41,24.44,24.25,24.31,33716.0,22.4929,22.5206,22.3455,22.4008,33716.0
2018-07-12 11:00:00,24.31,24.34,24.25,24.28,28656.0,22.4008,22.4284,22.3455,22.3731,28656.0
2018-07-12 11:10:00,24.28,24.47,24.28,24.46,18136.0,22.3731,22.5482,22.3731,22.539,18136.0
2018-07-12 11:20:00,24.47,24.5,24.41,24.43,12060.0,22.5482,22.5759,22.4929,22.5114,12060.0
2018-07-12 11:30:00,24.45,24.46,24.2,24.25,52651.0,22.5298,22.539,22.2994,22.3455,52651.0
2018-07-12 11:40:00,24.24,24.25,24.11,24.18,33434.0,22.3363,22.3455,22.2165,22.281,33434.0
2018-07-12 11:50:00,24.19,24.24,24.18,24.21,20055.0,22.2902,22.3363,22.281,22.3086,20055.0
2018-07-12 12:00:00,24.21,24.22,24.13,24.22,13364.0,22.3086,22.3178,22.2349,22.3178,13364.0
2018-07-12 12:10:00,24.23,24.26,24.2,24.21,59625.0,22.3271,22.3547,22.2994,22.3086,59625.0
2018-07-12 12:20:00,24.22,24.43,24.22,24.39,52444.0,22.3178,22.5114,22.3178,22.4745,52444.0
2018-07-12 12:30:00,24.38,24.48,24.38,24.46,12916.0,22.4653,22.5574,22.4653,22.539,12916.0
2018-07-12 12:40:00,24.46,24.46,24.38,24.4,18069.0,22.539,22.539,22.4653,22.4837,18069.0
2018-07-12 12:50:00,24.38,24.5,24.35,24.5,14784.0,22.4653,22.5759,22.4376,22.5759,14784.0
2018-07-12 13:00:00,24.5,24.55,24.49,24.5,8998.0,22.5759,22.6219,22.5666,22.5759,8998.0
2018-07-12 13:10:00,24.52,24.54,24.49,24.53,10300.0,22.5943,22.6127,22.5666,22.6035,10300.0
2018-07-12 13:20:00,24.52,24.53,24.51,24.52,7215.0,22.5943,22.6035,22.5851,22.5943,7215.0
2018-07-12 13:30:00,24.53,24.54,24.49,24.52,19900.0,22.6035,22.6127,22.5666,22.5943,19900.0
2018-07-12 13:40:00,24.52,24.53,24.48,24.5,13900.0,22.5943,22.6035,22.5574,22.5759,13900.0
2018-07-12 13:50:00,24.49,24.51,24.48,24.5,9536.0,22.5666,22.5851,22.5574,22.5759,9536.0
2018-07-12 14:00:00,24.5,24.58,24.49,24.49,20243.0,22.5759,22.6496,22.5666,22.5666,20243.0
2018-07-12 14:10:00,24.5,24.5,24.46,24.48,13487.0,22.5759,22.5759,22.539,22.5574,13487.0
2018-07-12 14:20:00,24.49,24.52,24.47,24.49,30868.0,22.5666,22.5943,22.5482,22.5666,30868.0
2018-07-12 14:30:00,24.49,24.54,24.46,24.48,19365.0,22.5666,22.6127,22.539,22.5574,19365.0
2018-07-12 14:40:00,24.48,24.49,24.45,24.48,14137.0,22.5574,22.5666,22.5298,22.5574,14137.0
2018-07-12 14:50:00,24.49,24.6,24.49,24.58,24921.0,22.5666,22.668,22.5666,22.6496,24921.0
2018-07-12 15:00:00,24.59,24.59,24.48,24.48,15685.0,22.6588,22.6588,22.5574,22.5574,15685.0
2018-07-12 15:10:00,24.48,24.5,24.44,24.47,16271.0,22.5574,22.5759,22.5206,22.5482,16271.0
2018-07-12 15:20:00,24.46,24.5,24.44,24.5,14747.0,22.539,22.5759,22.5206,22.5759,14747.0
2018-07-12 15:30:00,24.49,24.5,24.46,24.5,19732.0,22.5666,22.5759,22.539,22.5759,19732.0
2018-07-12 15:40:00,24.5,24.51,24.47,24.5,41680.0,22.5759,22.5851,22.5482,22.5759,41680.0
2018-07-12 15:50:00,24.5,24.55,24.46,24.53,138796.0,22.5759,22.6219,22.539,22.6035,138796.0
2018-07-13 09:30:00,24.48,25.07,24.48,25.0,57440.0,22.5574,23.1011,22.5574,23.0366,57440.0
2018-07-13 09:40:00,25.03,25.25,25.03,25.18,34316.0,23.0642,23.267,23.0642,23.2025,34316.0
2018-07-13 09:50:00,25.19,25.29,25.16,25.26,39290.0,23.2117,23.3038,23.184,23.2762,39290.0
2018-07-13 10:00:00,25.29,25.52,25.26,25.46,49721.0,23.3038,23.5157,23.2762,23.4605,49721.0
2018-07-13 10:10:00,25.46,25.53,25.42,25.53,77196.0,23.4605,23.525,23.4236,23.525,77196.0
2018-07-13 10:20:00,25.53,25.59,25.39,25.43,49635.0,23.525,23.5803,23.396,23.4328,49635.0
2018-07-13 10:30:00,25.43,25.51,25.33,25.37,87844.0,23.4328,23.5065,23.3407,23.3775,87844.0
2018-07-13 10:40:00,25.38,25.44,25.21,25.21,29091.0,23.3867,23.442,23.2301,23.2301,29091.0
2018-07-13 10:50:00,25.2,25.34,25.12,25.33,22782.0,23.2209,23.3499,23.1472,23.3407,22782.0
2018-07-13 11:00:00,25.33,25.49,25.33,25.43,51620.0,23.3407,23.4881,23.3407,23.4328,51620.0
2018-07-13 11:10:00,25.43,25.44,25.37,25.37,25345.0,23.4328,23.442,23.3775,23.3775,25345.0
2018-07-13 11:20:00,25.36,25.49,25.36,25.39,33900.0,23.3683,23.4881,23.3683,23.396,33900.0
2018-07-13 11:30:00,25.4,25.52,25.4,25.49,28274.0,23.4052,23.5157,23.4052,23.4881,28274.0
2018-07-13 11:40:00,25.48,25.49,25.38,25.41,26485.0,23.4789,23.4881,23.3867,23.4144,26485.0
2018-07-13 11:50:00,25.42,25.46,25.39,25.45,23816.0,23.4236,23.4605,23.396,23.4512,23816.0
2018-07-13 12:00:00,25.46,25.52,25.4,25.4,31642.0,23.4605,23.5157,23.4052,23.4052,31642.0
2018-07-13 12:10:00,25.41,25.44,25.4,25.41,17475.0,23.4144,23.442,23.4052,23.4144,17475.0
2018-07-13 12:20:00,25.41,25.41,25.27,25.33,30125.0,23.4144,23.4144,23.2854,23.3407,30125.0
2018-07-13 12:30:00,25.32,25.36,25.3,25.33,18097.0,23.3315,23.3683,23.313,23.3407,18097.0
2018-07-13 12:40:00,25.32,25.32,25.24,25.3,21158.0,23.3315,23.3315,23.2577,23.313,21158.0
2018-07-13 12:50:00,25.32,25.32,25.14,25.2,45806.0,23.3315,23.3315,23.1656,23.2209,45806.0
2018-07-13 13:00:00,25.19,25.34,25.19,25.28,29432.0,23.2117,23.3499,23.2117,23.2946,29432.0
2018-07-13 13:10:00,25.28,25.28,25.18,25.18,16828.0,23.2946,23.2946,23.2025,23.2025,16828.0
2018-07-13 13:20:00,25.19,25.19,25.14,25.18,17398.0,23.2117,23.2117,23.1656,23.2025,17398.0
2018-07-13 13:30:00,25.18,25.19,25.05,25.05,20087.0,23.2025,23.2117,23.0827,23.0827,20087.0
2018-07-13 13:40:00,25.05,25.1,25.02,25.07,28334.0,23.0827,23.1287,23.055,23.1011,28334.0
2018-07-13 13:50:00,25.08,25.21,25.08,25.21,23401.0,23.1103,23.2301,23.1103,23.2301,23401.0
2018-07-13 14:00:00,25.21,25.23,25.18,25.18,13670.0,23.2301,23.2485,23.2025,23.2025,13670.0
2018-07-13 14:10:00,25.19,25.19,25.13,25.15,18503.0,23.2117,23.2117,23.1564,23.1748,18503.0
2018-07-13 14:20:00,25.15,25.23,25.15,25.23,16147.0,23.1748,23.2485,23.1748,23.2485,16147.0
2018-07-13 14:30:00,25.23,25.27,25.23,25.27,22691.0,23.2485,23.2854,23.2485,23.2854,22691.0
2018-07-13 14:40:00,25.25,25.26,25.16,25.17,28825.0,23.267,23.2762,23.184,23.1932,28825.0
2018-07-13 14:50:00,25.17,25.21,25.15,25.2,19089.0,23.1932,23.2301,23.1748,23.2209,19089.0
2018-07-13 15:00:00,25.2,25.21,25.12,25.13,32113.0,23.2209,23.2301,23.1472,23.1564,32113.0
2018-07-13 15:10:00,25.13,25.14,25.06,25.07,31834.0,23.1564,23.1656,23.0919,23.1011,31834.0
2018-07-13 15:20:00,25.07,25.1,24.97,25.02,51159.0,23.1011,23.1287,23.0089,23.055,51159.0
2018-07-13 15:30:00,25.02,25.11,25.02,25.11,31324.0,23.055,23.1379,23.055,23.1379,31324.0
2018-07-13 15:40:00,25.11,25.13,25.1,25.12,51898.0,23.1379,23.1564,23.1287,23.1472,51898.0
2018-07-13 15:50:00,25.12,25.16,25.1,25.16,157591.0,23.1472,23.184,23.1287,23.184,157591.0
2018-07-16 09:30:00,25.18,25.52,25.07,25.07,51874.0,23.2025,23.5157,23.1011,23.1011,51874.0
2018-07-16 09:40:00,25.07,25.25,24.93,25.01,37947.0,23.1011,23.267,22.9721,23.0458,37947.0
2018-07-16 09:50:00,25.03,25.22,25.0,25.12,20725.0,23.0642,23.2393,23.0366,23.1472,20725.0
2018-07-16 10:00:00,25.1,25.15,25.04,25.14,32994.0,23.1287,23.1748,23.0734,23.1656,32994.0
2018-07-16 10:10:00,25.13,25.28,25.05,25.26,15589.0,23.1564,23.2946,23.0827,23.2762,15589.0
2018-07-16 10:20:00,25.26,25.35,25.21,25.35,17087.0,23.2762,23.3591,23.2301,23.3591,17087.0
2018-07-16 10:30:00,25.35,25.45,25.33,25.37,30815.0,23.3591,23.4512,23.3407,23.3775,30815.0
2018-07-16 10:40:00,25.39,25.41,25.27,25.38,19198.0,23.396,23.4144,23.2854,23.3867,19198.0
2018-07-16 10:50:00,25.38,25.46,25.29,25.46,33765.0,23.3867,23.4605,23.3038,23.4605,33765.0
2018-07-16 11:00:00,25.45,25.63,25.44,25.55,33761.0,23.4512,23.6171,23.442,23.5434,33761.0
2018-07-16 11:10:00,25.54,25.65,25.53,25.55,16520.0,23.5342,23.6355,23.525,23.5434,16520.0
2018-07-16 11:20:00,25.55,25.62,25.51,25.56,12524.0,23.5434,23.6079,23.5065,23.5526,12524.0
2018-07-16 11:30:00,25.56,25.56,25.46,25.51,21066.0,23.5526,23.5526,23.4605,23.5065,21066.0
2018-07-16 11:40:00,25.5,25.55,25.36,25.39,16251.0,23.4973,23.5434,23.3683,23.396,16251.0
2018-07-16 11:50:00,25.39,25.43,25.34,25.37,18479.0,23.396,23.4328,23.3499,23.3775,18479.0
2018-07-16 12:00:00,25.37,25.43,25.33,25.43,8800.0,23.3775,23.4328,23.3407,23.4328,8800.0
2018-07-16 12:10:00,25.44,25.46,25.41,25.42,17297.0,23.442,23.4605,23.4144,23.4236,17297.0
2018-07-16 12:20:00,25.42,25.43,25.38,25.39,22020.0,23.4236,23.4328,23.3867,23.396,22020.0
2018-07-16 12:30:00,25.4,25.4,25.25,25.25,16749.0,23.4052,23.4052,23.267,23.267,16749.0
2018-07-16 12:40:00,25.26,25.28,25.22,25.24,17063.0,23.2762,23.2946,23.2393,23.2577,17063.0
2018-07-16 12:50:00,25.25,25.31,25.25,25.27,10930.0,23.267,23.3222,23.267,23.2854,10930.0
2018-07-16 13:00:00,25.28,25.34,25.28,25.32,11994.0,23.2946,23.3499,23.2946,23.3315,11994.0
2018-07-16 13:10:00,25.31,25.36,25.29,25.35,8200.0,23.3222,23.3683,23.3038,23.3591,8200.0
2018-07-16 13:20:00,25.37,25.37,25.28,25.29,19589.0,23.3775,23.3775,23.2946,23.3038,19589.0
2018-07-16 13:30:00,25.3,25.44,25.3,25.44,14879.0,23.313,23.442,23.313,23.442,14879.0
2018-07-16 13:40:00,25.44,25.45,25.41,25.45,5435.0,23.442,23.4512,23.4144,23.4512,5435.0
2018-07-16 13:50:00,25.44,25.44,25.39,25.41,11949.0,23.442,23.442,23.396,23.4144,11949.0
2018-07-16 14:00:00,25.42,25.42,25.37,25.4,15517.0,23.4236,23.4236,23.3775,23.4052,15517.0
2018-07-16 14:10:00,25.4,25.56,25.38,25.56,29934.0,23.4052,23.5526,23.3867,23.5526,29934.0
2018-07-16 14:20:00,25.56,25.62,25.54,25.59,35899.0,23.5526,23.6079,23.5342,23.5803,35899.0
2018-07-16 14:30:00,25.59,25.64,25.57,25.58,15076.0,23.5803,23.6263,23.5618,23.571,15076.0
2018-07-16 14:40:00,25.59,25.59,25.5,25.55,32864.0,23.5803,23.5803,23.4973,23.5434,32864.0
2018-07-16 14:50:00,25.54,25.55,25.49,25.51,27577.0,23.5342,23.5434,23.4881,23.5065,27577.0
2018-07-16 15:00:00,25.51,25.6,25.51,25.51,65140.0,23.5065,23.5895,23.5065,23.5065,65140.0
2018-07-16 15:10:00,25.51,25.56,25.48,25.56,16428.0,23.5065,23.5526,23.4789,23.5526,16428.0
2018-07-16 15:20:00,25.56,25.57,25.52,25.54,16582.0,23.5526,23.5618,23.5157,23.5342,16582.0
2018-07-16 15:30:00,25.54,25.61,25.53,25.58,44694.0,23.5342,23.5987,23.525,23.571,44694.0
2018-07-16 15:40:00,25.58,25.66,25.58,25.62,43750.0,23.571,23.6448,23.571,23.6079,43750.0
2018-07-16 15:50:00,25.61,25.63,25.56,25.57,127149.0,23.5987,23.6171,23.5526,23.5618,127149.0
2018-07-17 09:30:00,25.57,25.9,25.55,25.77,52454.0,23.5618,23.8659,23.5434,23.7461,52454.0
2018-07-17 09:40:00,25.79,26.1,25.79,26.05,34955.0,23.7645,24.0502,23.7645,24.0041,34955.0
2018-07-17 09:50:00,26.05,26.08,25.87,25.89,36559.0,24.0041,24.0318,23.8383,23.8567,36559.0
2018-07-17 10:00:00,25.9,25.96,25.86,25.93,24945.0,23.8659,23.9212,23.829,23.8935,24945.0
2018-07-17 10:10:00,25.92,26.14,25.89,26.14,35905.0,23.8843,24.0871,23.8567,24.0871,35905.0
2018-07-17 10:20:00,26.12,26.17,25.98,26.16,37141.0,24.0686,24.1147,23.9396,24.1055,37141.0
2018-07-17 10:30:00,26.17,26.18,25.95,26.03,18103.0,24.1147,24.1239,23.912,23.9857,18103.0
2018-07-17 10:40:00,26.05,26.12,26.02,26.07,14371.0,24.0041,24.0686,23.9765,24.0226,14371.0
2018-07-17 10:50:00,26.07,26.07,25.99,26.0,10943.0,24.0226,24.0226,23.9488,23.9581,10943.0
2018-07-17 11:00:00,26.0,26.24,25.99,26.22,40515.0,23.9581,24.1792,23.9488,24.1608,40515.0
2018-07-17 11:10:00,26.22,26.26,26.09,26.12,51598.0,24.1608,24.1976,24.041,24.0686,51598.0
2018-07-17 11:20:00,26.1,26.22,26.08,26.21,30551.0,24.0502,24.1608,24.0318,24.1516,30551.0
2018-07-17 11:30:00,26.21,26.29,26.2,26.22,22906.0,24.1516,24.2253,24.1423,24.1608,22906.0
2018-07-17 11:40:00,26.23,26.41,26.21,26.41,17270.0,24.17,24.3359,24.1516,24.3359,17270.0
2018-07-17 11:50:00,26.4,26.41,26.31,26.31,14827.0,24.3266,24.3359,24.2437,24.2437,14827.0
2018-07-17 12:00:00,26.31,26.38,26.22,26.23,23272.0,24.2437,24.3082,24.1608,24.17,23272.0
2018-07-17 12:10:00,26.23,26.36,26.16,26.31,48968.0,24.17,24.2898,24.1055,24.2437,48968.0
2018-07-17 12:20:00,26.31,26.43,26.25,26.3,66027.0,24.2437,24.3543,24.1884,24.2345,66027.0
2018-07-17 12:30:00,26.29,26.35,26.25,26.29,23366.0,24.2253,24.2806,24.1884,24.2253,23366.0
2018-07-17 12:40:00,26.3,26.31,26.25,26.25,14690.0,24.2345,24.2437,24.1884,24.1884,14690.0
2018-07-17 12:50:00,26.25,26.34,26.25,26.29,12214.0,24.1884,24.2713,24.1884,24.2253,12214.0
2018-07-17 13:00:00,26.27,26.34,26.25,26.31,14850.0,24.2068,24.2713,24.1884,24.2437,14850.0
2018-07-17 13:10:00,26.31,26.37,26.3,26.33,10281.0,24.2437,24.299,24.2345,24.2621,10281.0
2018-07-17 13:20:00,26.34,26.45,26.33,26.41,24472.0,24.2713,24.3727,24.2621,24.3359,24472.0
2018-07-17 13:30:00,26.4,26.43,26.33,26.37,59854.0,24.3266,24.3543,24.2621,24.299,59854.0
2018-07-17 13:40:00,26.37,26.38,26.28,26.3,12632.0,24.299,24.3082,24.2161,24.2345,12632.0
2018-07-17 13:50:00,26.29,26.29,26.2,26.27,36612.0,24.2253,24.2253,24.1423,24.2068,36612.0
2018-07-17 14:00:00,26.27,26.3,26.22,26.26,20359.0,24.2068,24.2345,24.1608,24.1976,20359.0
2018-07-17 14:10:00,26.25,26.3,26.24,26.29,13444.0,24.1884,24.2345,24.1792,24.2253,13444.0
2018-07-17 14:20:00,26.28,26.33,26.28,26.31,20717.0,24.2161,24.2621,24.2161,24.2437,20717.0
2018-07-17 14:30:00,26.31,26.31,26.24,26.3,35164.0,24.2437,24.2437,24.1792,24.2345,35164.0
2018-07-17 14:40:00,26.29,26.32,26.28,26.3,15427.0,24.2253,24.2529,24.2161,24.2345,15427.0
2018-07-17 14:50:00,26.3,26.33,26.29,26.31,19254.0,24.2345,24.2621,24.2253,24.2437,19254.0
2018-07-17 15:00:00,26.31,26.34,26.29,26.32,32143.0,24.2437,24.2713,24.2253,24.2529,32143.0
2018-07-17 15:10:00,26.32,26.37,26.32,26.36,15962.0,24.2529,24.299,24.2529,24.2898,15962.0
2018-07-17 15:20:00,26.36,26.39,26.33,26.33,28417.0,24.2898,24.3174,24.2621,24.2621,28417.0
2018-07-17 15:30:00,26.33,26.36,26.31,26.34,32436.0,24.2621,24.2898,24.2437,24.2713,32436.0
2018-07-17 15:40:00,26.35,26.39,26.34,26.37,48589.0,24.2806,24.3174,24.2713,24.299,48589.0
2018-07-17 15:50:00,26.37,26.38,26.34,26.36,122470.0,24.299,24.3082,24.2713,24.2898,122470.0
2018-07-18 09:30:00,26.35,26.57,26.17,26.32,19728.0,24.2806,24.4833,24.1147,24.2529,19728.0
2018-07-18 09:40:00,26.3,26.33,26.22,26.29,14830.0,24.2345,24.2621,24.1608,24.2253,14830.0
2018-07-18 09:50:00,26.29,26.29,26.12,26.18,17825.0,24.2253,24.2253,24.0686,24.1239,17825.0
2018-07-18 10:00:00,26.21,26.46,26.2,26.43,17637.0,24.1516,24.3819,24.1423,24.3543,17637.0
2018-07-18 10:10:00,26.45,26.63,26.44,26.63,22933.0,24.3727,24.5386,24.3635,24.5386,22933.0
2018-07-18 10:20:00,26.63,26.69,26.5,26.64,25456.0,24.5386,24.5939,24.4188,24.5478,25456.0
2018-07-18 10:30:00,26.64,26.65,26.41,26.44,17627.0,24.5478,24.557,24.3359,24.3635,17627.0
2018-07-18 10:40:00,26.44,26.49,26.34,26.36,21968.0,24.3635,24.4096,24.2713,24.2898,21968.0
2018-07-18 10:50:00,26.33,26.45,26.31,26.41,18739.0,24.2621,24.3727,24.2437,24.3359,18739.0
2018-07-18 11:00:00,26.41,26.52,26.37,26.52,20312.0,24.3359,24.4372,24.299,24.4372,20312.0
2018-07-18 11:10:00,26.53,26.56,26.5,26.5,17851.0,24.4464,24.4741,24.4188,24.4188,17851.0
2018-07-18 11:20:00,26.51,26.53,26.4,26.42,30679.0,24.428,24.4464,24.3266,24.3451,30679.0
2018-07-18 11:30:00,26.44,26.61,26.44,26.56,33020.0,24.3635,24.5201,24.3635,24.4741,33020.0
2018-07-18 11:40:00,26.55,26.55,26.49,26.52,18621.0,24.4649,24.4649,24.4096,24.4372,18621.0
2018-07-18 11:50:00,26.51,26.55,26.47,26.53,25965.0,24.428,24.4649,24.3911,24.4464,25965.0
2018-07-18 12:00:00,26.54,26.54,26.45,26.51,11858.0,24.4556,24.4556,24.3727,24.428,11858.0
2018-07-18 12:10:00,26.5,26.5,26.4,26.41,14951.0,24.4188,24.4188,24.3266,24.3359,14951.0
2018-07-18 12:20:00,26.41,26.44,26.36,26.36,12004.0,24.3359,24.3635,24.2898,24.2898,12004.0
2018-07-18 12:30:00,26.37,26.38,26.3,26.38,18192.0,24.299,24.3082,24.2345,24.3082,18192.0
2018-07-18 12:40:00,26.38,26.43,26.35,26.36,29194.0,24.3082,24.3543,24.2806,24.2898,29194.0
2018-07-18 12:50:00,26.35,26.35,26.29,26.33,10770.0,24.2806,24.2806,24.2253,24.2621,10770.0
2018-07-18 13:00:00,26.35,26.38,26.31,26.32,10139.0,24.2806,24.3082,24.2437,24.2529,10139.0
2018-07-18 13:10:00,26.32,26.39,26.32,26.39,11975.0,24.2529,24.3174,24.2529,24.3174,11975.0
2018-07-18 13:20:00,26.4,26.45,26.4,26.45,8500.0,24.3266,24.3727,24.3266,24.3727,8500.0
2018-07-18 13:30:00,26.45,26.45,26.37,26.37,10979.0,24.3727,24.3727,24.299,24.299,10979.0
2018-07-18 13:40:00,26.37,26.4,26.35,26.35,9162.0,24.299,24.3266,24.2806,24.2806,9162.0
2018-07-18 13:50:00,26.35,26.43,26.32,26.42,13225.0,24.2806,24.3543,24.2529,24.3451,13225.0
2018-07-18 14:00:00,26.41,26.44,26.4,26.42,14523.0,24.3359,24.3635,24.3266,24.3451,14523.0
2018-07-18 14:10:00,26.42,26.45,26.4,26.45,16749.0,24.3451,24.3727,24.3266,24.3727,16749.0
2018-07-18 14:20:00,26.46,26.5,26.45,26.49,10992.0,24.3819,24.4188,24.3727,24.4096,10992.0
2018-07-18 14:30:00,26.49,26.54,26.48,26.54,8377.0,24.4096,24.4556,24.4004,24.4556,8377.0
2018-07-18 14:40:00,26.53,26.58,26.5,26.58,13331.0,24.4464,24.4925,24.4188,24.4925,13331.0
2018-07-18 14:50:00,26.59,26.61,26.56,26.57,16446.0,24.5017,24.5201,24.4741,24.4833,16446.0
2018-07-18 15:00:00,26.58,26.63,26.55,26.61,16211.0,24.4925,24.5386,24.4649,24.5201,16211.0
2018-07-18 15:10:00,26.61,26.7,26.61,26.67,39844.0,24.5201,24.6031,24.5201,24.5754,39844.0
2018-07-18 15:20:00,26.67,26.71,26.63,26.66,29032.0,24.5754,24.6123,24.5386,24.5662,29032.0
2018-07-18 15:30:00,26.66,26.69,26.64,26.64,24501.0,24.5662,24.5939,24.5478,24.5478,24501.0
2018-07-18 15:40:00,26.64,26.65,26.59,26.62,52946.0,24.5478,24.557,24.5017,24.5294,52946.0
2018-07-18 15:50:00,26.62,26.65,26.58,26.61,168989.0,24.5294,24.557,24.4925,24.5201,168989.0
2018-07-19 09:30:00,26.56,26.57,26.27,26.36,35563.0,24.4741,24.4833,24.2068,24.2898,35563.0
2018-07-19 09:40:00,26.32,26.47,26.31,26.31,43755.0,24.2529,24.3911,24.2437,24.2437,43755.0
2018-07-19 09:50:00,26.29,26.36,26.18,26.36,30411.0,24.2253,24.2898,24.1239,24.2898,30411.0
2018-07-19 10:00:00,26.36,26.6,26.36,26.6,31515.0,24.2898,24.5109,24.2898,24.5109,31515.0
2018-07-19 10:10:00,26.64,26.68,26.54,26.56,33190.0,24.5478,24.5846,24.4556,24.4741,33190.0
2018-07-19 10:20:00,26.56,26.58,26.47,26.53,30616.0,24.4741,24.4925,24.3911,24.4464,30616.0
2018-07-19 10:30:00,26.53,26.58,26.48,26.53,26378.0,24.4464,24.4925,24.4004,24.4464,26378.0
2018-07-19 10:40:00,26.55,26.56,26.45,26.45,20271.0,24.4649,24.4741,24.3727,24.3727,20271.0
2018-07-19 10:50:00,26.45,26.51,26.41,26.5,19009.0,24.3727,24.428,24.3359,24.4188,19009.0
2018-07-19 11:00:00,26.49,26.67,26.49,26.67,33097.0,24.4096,24.5754,24.4096,24.5754,33097.0
2018-07-19 11:10:00,26.67,26.67,26.56,26.63,24628.0,24.5754,24.5754,24.4741,24.5386,24628.0
2018-07-19 11:20:00,26.62,26.97,26.62,26.82,90198.0,24.5294,24.8519,24.5294,24.7137,90198.0
2018-07-19 11:30:00,26.82,26.85,26.66,26.73,41480.0,24.7137,24.7413,24.5662,24.6307,41480.0
2018-07-19 11:40:00,26.72,26.78,26.66,26.74,21546.0,24.6215,24.6768,24.5662,24.6399,21546.0
2018-07-19 11:50:00,26.74,26.78,26.67,26.75,19027.0,24.6399,24.6768,24.5754,24.6491,19027.0
2018-07-19 12:00:00,26.76,26.77,26.72,26.74,11626.0,24.6584,24.6676,24.6215,24.6399,11626.0
2018-07-19 12:10:00,26.75,26.77,26.71,26.74,15194.0,24.6491,24.6676,24.6123,24.6399,15194.0
2018-07-19 12:20:00,26.75,26.78,26.73,26.77,14153.0,24.6491,24.6768,24.6307,24.6676,14153.0
2018-07-19 12:30:00,26.78,26.84,26.77,26.83,18198.0,24.6768,24.7321,24.6676,24.7229,18198.0
2018-07-19 12:40:00,26.84,26.86,26.78,26.8,14240.0,24.7321,24.7505,24.6768,24.6952,14240.0
2018-07-19 12:50:00,26.78,26.8,26.75,26.78,13779.0,24.6768,24.6952,24.6491,24.6768,13779.0
2018-07-19 13:00:00,26.78,26.88,26.77,26.82,24660.0,24.6768,24.7689,24.6676,24.7137,24660.0
2018-07-19 13:10:00,26.79,26.83,26.76,26.82,17678.0,24.686,24.7229,24.6584,24.7137,17678.0
2018-07-19 13:20:00,26.83,26.83,26.79,26.83,11502.0,24.7229,24.7229,24.686,24.7229,11502.0
2018-07-19 13:30:00,26.82,26.9,26.8,26.87,14400.0,24.7137,24.7874,24.6952,24.7597,14400.0
2018-07-19 13:40:00,26.87,26.88,26.84,26.85,14643.0,24.7597,24.7689,24.7321,24.7413,14643.0
2018-07-19 13:50:00,26.84,26.89,26.81,26.87,18123.0,24.7321,24.7782,24.7044,24.7597,18123.0
2018-07-19 14:00:00,26.87,26.92,26.85,26.87,18818.0,24.7597,24.8058,24.7413,24.7597,18818.0
2018-07-19 14:10:00,26.87,26.94,26.87,26.93,14477.0,24.7597,24.8242,24.7597,24.815,14477.0
2018-07-19 14:20:00,26.93,26.93,26.87,26.89,19957.0,24.815,24.815,24.7597,24.7782,19957.0
2018-07-19 14:30:00,26.89,26.91,26.87,26.91,17223.0,24.7782,24.7966,24.7597,24.7966,17223.0
2018-07-19 14:40:00,26.92,26.95,26.89,26.89,19340.0,24.8058,24.8334,24.7782,24.7782,19340.0
2018-07-19 14:50:00,26.89,26.91,26.85,26.89,24988.0,24.7782,24.7966,24.7413,24.7782,24988.0
2018-07-19 15:00:00,26.9,26.91,26.81,26.81,19289.0,24.7874,24.7966,24.7044,24.7044,19289.0
2018-07-19 15:10:00,26.82,26.85,26.78,26.82,26824.0,24.7137,24.7413,24.6768,24.7137,26824.0
2018-07-19 15:20:00,26.82,26.91,26.81,26.87,31387.0,24.7137,24.7966,24.7044,24.7597,31387.0
2018-07-19 15:30:00,26.87,26.89,26.82,26.86,44760.0,24.7597,24.7782,24.7137,24.7505,44760.0
2018-07-19 15:40:00,26.86,26.9,26.84,26.87,70025.0,24.7505,24.7874,24.7321,24.7597,70025.0
2018-07-19 15:50:00,26.87,26.9,26.84,26.87,191290.0,24.7597,24.7874,24.7321,24.7597,191290.0
2018-07-20 09:30:00,26.91,27.04,26.83,26.95,42025.0,24.7966,24.9164,24.7229,24.8334,42025.0
2018-07-20 09:40:00,26.96,27.21,26.96,27.18,26534.0,24.8427,25.073,24.8427,25.0454,26534.0
2018-07-20 09:50:00,27.19,27.46,27.19,27.45,39976.0,25.0546,25.3034,25.0546,25.2942,39976.0
2018-07-20 10:00:00,27.44,27.46,27.12,27.16,25787.0,25.285,25.3034,24.9901,25.0269,25787.0
2018-07-20 10:10:00,27.16,27.17,27.05,27.06,23426.0,25.0269,25.0362,24.9256,24.9348,23426.0
2018-07-20 10:20:00,27.02,27.07,26.95,27.07,14358.0,24.8979,24.944,24.8334,24.944,14358.0
2018-07-20 10:30:00,27.07,27.11,27.02,27.09,31931.0,24.944,24.9809,24.8979,24.9624,31931.0
2018-07-20 10:40:00,27.08,27.09,26.96,26.99,31264.0,24.9532,24.9624,24.8427,24.8703,31264.0
2018-07-20 10:50:00,26.98,26.99,26.8,26.88,37606.0,24.8611,24.8703,24.6952,24.7689,37606.0
2018-07-20 11:00:00,26.89,26.96,26.87,26.95,32719.0,24.7782,24.8427,24.7597,24.8334,32719.0
2018-07-20 11:10:00,26.94,27.02,26.86,26.99,38404.0,24.8242,24.8979,24.7505,24.8703,38404.0
2018-07-20 11:20:00,26.98,27.03,26.93,26.97,36963.0,24.8611,24.9072,24.815,24.8519,36963.0
2018-07-20 11:30:00,26.98,27.05,26.98,27.04,19904.0,24.8611,24.9256,24.8611,24.9164,19904.0
2018-07-20 11:40:00,27.03,27.04,26.97,27.0,27422.0,24.9072,24.9164,24.8519,24.8795,27422.0
2018-07-20 11:50:00,27.0,27.0,26.89,26.91,22518.0,24.8795,24.8795,24.7782,24.7966,22518.0
2018-07-20 12:00:00,26.91,26.93,26.88,26.92,30525.0,24.7966,24.815,24.7689,24.8058,30525.0
2018-07-20 12:10:00,26.92,26.93,26.87,26.88,14616.0,24.8058,24.815,24.7597,24.7689,14616.0
2018-07-20 12:20:00,26.87,26.89,26.78,26.83,39523.0,24.7597,24.7782,24.6768,24.7229,39523.0
2018-07-20 12:30:00,26.82,26.86,26.8,26.84,34652.0,24.7137,24.7505,24.6952,24.7321,34652.0
2018-07-20 12:40:00,26.84,26.92,26.8,26.8,29102.0,24.7321,24.8058,24.6952,24.6952,29102.0
2018-07-20 12:50:00,26.81,26.81,26.66,26.68,25937.0,24.7044,24.7044,24.5662,24.5846,25937.0
2018-07-20 13:00:00,26.69,26.73,26.59,26.59,24441.0,24.5939,24.6307,24.5017,24.5017,24441.0
2018-07-20 13:10:00,26.6,26.64,26.52,26.52,29029.0,24.5109,24.5478,24.4372,24.4372,29029.0
2018-07-20 13:20:00,26.52,26.56,26.5,26.53,21008.0,24.4372,24.4741,24.4188,24.4464,21008.0
2018-07-20 13:30:00,26.52,26.54,26.47,26.5,24403.0,24.4372,24.4556,24.3911,24.4188,24403.0
2018-07-20 13:40:00,26.5,26.5,26.47,26.49,16741.0,24.4188,24.4188,24.3911,24.4096,16741.0
2018-07-20 13:50:00,26.49,26.5,26.42,26.43,21786.0,24.4096,24.4188,24.3451,24.3543,21786.0
2018-07-20 14:00:00,26.43,26.46,26.42,26.42,14532.0,24.3543,24.3819,24.3451,24.3451,14532.0
2018-07-20 14:10:00,26.42,26.42,26.35,26.35,14150.0,24.3451,24.3451,24.2806,24.2806,14150.0
2018-07-20 14:20:00,26.37,26.37,26.3,26.31,19516.0,24.299,24.299,24.2345,24.2437,19516.0
2018-07-20 14:30:00,26.31,26.44,26.3,26.44,25682.0,24.2437,24.3635,24.2345,24.3635,25682.0
2018-07-20 14:40:00,26.44,26.44,26.34,26.42,27713.0,24.3635,24.3635,24.2713,24.3451,27713.0
2018-07-20 14:50:00,26.43,26.45,26.34,26.37,35079.0,24.3543,24.3727,24.2713,24.299,35079.0
2018-07-20 15:00:00,26.38,26.42,26.32,26.35,23407.0,24.3082,24.3451,24.2529,24.2806,23407.0
2018-07-20 15:10:00,26.36,26.4,26.3,26.33,43197.0,24.2898,24.3266,24.2345,24.2621,43197.0
2018-07-20 15:20:00,26.33,26.36,26.29,26.36,37866.0,24.2621,24.2898,24.2253,24.2898,37866.0
2018-07-20 15:30:00,26.35,26.35,26.2,26.26,71850.0,24.2806,24.2806,24.1423,24.1976,71850.0
2018-07-20 15:40:00,26.26,26.26,26.04,26.04,175238.0,24.1976,24.1976,23.9949,23.9949,175238.0
2018-07-20 15:50:00,26.05,26.16,26.04,26.16,226907.0,24.0041,24.1055,23.9949,24.1055,226907.0
2018-07-23 09:30:00,26.14,26.18,25.78,25.93,47999.0,24.0871,24.1239,23.7553,23.8935,47999.0
2018-07-23 09:40:00,25.93,26.07,25.79,26.06,43581.0,23.8935,24.0226,23.7645,24.0133,43581.0
2018-07-23 09:50:00,26.07,26.22,26.07,26.14,13200.0,24.0226,24.1608,24.0226,24.0871,13200.0
2018-07-23 10:00:00,26.15,26.16,25.9,25.94,20303.0,24.0963,24.1055,23.8659,23.9028,20303.0
2018-07-23 10:10:00,25.91,26.05,25.85,26.03,18178.0,23.8751,24.0041,23.8198,23.9857,18178.0
2018-07-23 10:20:00,26.02,26.28,26.02,26.19,24242.0,23.9765,24.2161,23.9765,24.1331,24242.0
2018-07-23 10:30:00,26.19,26.26,26.17,26.25,28262.0,24.1331,24.1976,24.1147,24.1884,28262.0
2018-07-23 10:40:00,26.26,26.29,26.18,26.27,23277.0,24.1976,24.2253,24.1239,24.2068,23277.0
2018-07-23 10:50:00,26.29,26.38,26.23,26.23,20911.0,24.2253,24.3082,24.17,24.17,20911.0
2018-07-23 11:00:00,26.25,26.3,26.16,26.17,25420.0,24.1884,24.2345,24.1055,24.1147,25420.0
2018-07-23 11:10:00,26.18,26.26,26.15,26.26,15824.0,24.1239,24.1976,24.0963,24.1976,15824.0
2018-07-23 11:20:00,26.25,26.26,26.2,26.21,18340.0,24.1884,24.1976,24.1423,24.1516,18340.0
2018-07-23 11:30:00,26.22,26.25,26.19,26.2,16999.0,24.1608,24.1884,24.1331,24.1423,16999.0
2018-07-23 11:40:00,26.19,26.23,26.14,26.21,30130.0,24.1331,24.17,24.0871,24.1516,30130.0
2018-07-23 11:50:00,26.23,26.38,26.2,26.32,40375.0,24.17,24.3082,24.1423,24.2529,40375.0
2018-07-23 12:00:00,26.33,26.4,26.32,26.33,17658.0,24.2621,24.3266,24.2529,24.2621,17658.0
2018-07-23 12:10:00,26.32,26.43,26.32,26.39,13559.0,24.2529,24.3543,24.2529,24.3174,13559.0
2018-07-23 12:20:00,26.41,26.43,26.36,26.38,17844.0,24.3359,24.3543,24.2898,24.3082,17844.0
2018-07-23 12:30:00,26.39,26.42,26.3,26.31,21308.0,24.3174,24.3451,24.2345,24.2437,21308.0
2018-07-23 12:40:00,26.32,26.33,26.3,26.32,10586.0,24.2529,24.2621,24.2345,24.2529,10586.0
2018-07-23 12:50:00,26.31,26.34,26.23,26.24,11844.0,24.2437,24.2713,24.17,24.1792,11844.0
2018-07-23 13:00:00,26.24,26.31,26.24,26.24,12662.0,24.1792,24.2437,24.1792,24.1792,12662.0
2018-07-23 13:10:00,26.24,26.28,26.22,26.23,16424.0,24.1792,24.2161,24.1608,24.17,16424.0
2018-07-23 13:20:00,26.24,26.24,26.19,26.21,11458.0,24.1792,24.1792,24.1331,24.1516,11458.0
2018-07-23 13:30:00,26.22,26.27,26.22,26.22,11393.0,24.1608,24.2068,24.1608,24.1608,11393.0
2018-07-23 13:40:00,26.22,26.25,26.19,26.19,15192.0,24.1608,24.1884,24.1331,24.1331,15192.0
2018-07-23 13:50:00,26.18,26.19,26.13,26.14,9259.0,24.1239,24.1331,24.0778,24.0871,9259.0
2018-07-23 14:00:00,26.14,26.18,26.13,26.15,20909.0,24.0871,24.1239,24.0778,24.0963,20909.0
2018-07-23 14:10:00,26.16,26.2,26.09,26.09,16941.0,24.1055,24.1423,24.041,24.041,16941.0
2018-07-23 14:20:00,26.1,26.13,26.09,26.11,16892.0,24.0502,24.0778,24.041,24.0594,16892.0
2018-07-23 14:30:00,26.1,26.1,25.96,26.02,22533.0,24.0502,24.0502,23.9212,23.9765,22533.0
2018-07-23 14:40:00,26.02,26.06,26.01,26.05,15936.0,23.9765,24.0133,23.9673,24.0041,15936.0
2018-07-23 14:50:00,26.05,26.1,26.04,26.08,15616.0,24.0041,24.0502,23.9949,24.0318,15616.0
2018-07-23 15:00:00,26.09,26.09,26.01,26.03,22952.0,24.041,24.041,23.9673,23.9857,22952.0
2018-07-23 15:10:00,26.03,26.04,26.0,26.01,20031.0,23.9857,23.9949,23.9581,23.9673,20031.0
2018-07-23 15:20:00,26.01,26.07,26.0,26.05,29659.0,23.9673,24.0226,23.9581,24.0041,29659.0
2018-07-23 15:30:00,26.05,26.05,25.94,25.95,61443.0,24.0041,24.0041,23.9028,23.912,61443.0
2018-07-23 15:40:00,25.94,26.06,25.94,26.04,52359.0,23.9028,24.0133,23.9028,23.9949,52359.0
2018-07-23 15:50:00,26.05,26.08,25.97,26.02,118496.0,24.0041,24.0318,23.9304,23.9765,118496.0
2018-07-24 09:30:00,26.0,26.39,26.0,26.39,52704.0,23.9581,24.3174,23.9581,24.3174,52704.0
2018-07-24 09:40:00,26.38,26.5,26.2,26.2,62819.0,24.3082,24.4188,24.1423,24.1423,62819.0
2018-07-24 09:50:00,26.19,26.22,26.03,26.09,31042.0,24.1331,24.1608,23.9857,24.041,31042.0
2018-07-24 10:00:00,26.07,26.2,25.98,25.98,44711.0,24.0226,24.1423,23.9396,23.9396,44711.0
2018-07-24 10:10:00,25.98,26.05,25.75,25.81,84694.0,23.9396,24.0041,23.7277,23.783,84694.0
2018-07-24 10:20:00,25.82,25.87,25.65,25.65,27106.0,23.7922,23.8383,23.6355,23.6355,27106.0
2018-07-24 10:30:00,25.65,25.67,25.46,25.52,35692.0,23.6355,23.654,23.4605,23.5157,35692.0
2018-07-24 10:40:00,25.54,25.65,25.47,25.48,40544.0,23.5342,23.6355,23.4697,23.4789,40544.0
2018-07-24 10:50:00,25.48,25.51,25.25,25.33,90655.0,23.4789,23.5065,23.267,23.3407,90655.0
2018-07-24 11:00:00,25.33,25.38,25.23,25.3,36273.0,23.3407,23.3867,23.2485,23.313,36273.0
2018-07-24 11:10:00,25.31,25.42,25.19,25.19,54131.0,23.3222,23.4236,23.2117,23.2117,54131.0
2018-07-24 11:20:00,25.2,25.29,25.18,25.25,33249.0,23.2209,23.3038,23.2025,23.267,33249.0
2018-07-24 11:30:00,25.24,25.37,25.12,25.33,55245.0,23.2577,23.3775,23.1472,23.3407,55245.0
2018-07-24 11:40:00,25.33,25.33,25.22,25.28,21438.0,23.3407,23.3407,23.2393,23.2946,21438.0
2018-07-24 11:50:00,25.28,25.29,25.19,25.19,104714.0,23.2946,23.3038,23.2117,23.2117,104714.0
2018-07-24 12:00:00,25.18,25.24,25.13,25.19,53352.0,23.2025,23.2577,23.1564,23.2117,53352.0
2018-07-24 12:10:00,25.18,25.22,25.06,25.06,53201.0,23.2025,23.2393,23.0919,23.0919,53201.0
2018-07-24 12:20:00,25.04,25.06,24.74,24.74,115142.0,23.0734,23.0919,22.797,22.797,115142.0
2018-07-24 12:30:00,24.74,24.81,24.62,24.66,69858.0,22.797,22.8615,22.6864,22.7233,69858.0
2018-07-24 12:40:00,24.65,24.76,24.64,24.66,56345.0,22.7141,22.8154,22.7049,22.7233,56345.0
2018-07-24 12:50:00,24.67,24.77,24.65,24.73,35849.0,22.7325,22.8247,22.7141,22.7878,35849.0
2018-07-24 13:00:00,24.73,24.74,24.64,24.73,43002.0,22.7878,22.797,22.7049,22.7878,43002.0
2018-07-24 13:10:00,24.74,24.83,24.72,24.74,35894.0,22.797,22.8799,22.7786,22.797,35894.0
2018-07-24 13:20:00,24.76,24.76,24.32,24.33,95883.0,22.8154,22.8154,22.41,22.4192,95883.0
2018-07-24 13:30:00,24.33,24.36,24.1,24.17,135349.0,22.4192,22.4469,22.2073,22.2718,135349.0
2018-07-24 13:40:00,24.19,24.23,24.1,24.17,62903.0,22.2902,22.3271,22.2073,22.2718,62903.0
2018-07-24 13:50:00,24.19,24.38,24.18,24.24,92836.0,22.2902,22.4653,22.281,22.3363,92836.0
2018-07-24 14:00:00,24.23,24.27,24.15,24.24,38244.0,22.3271,22.3639,22.2533,22.3363,38244.0
2018-07-24 14:10:00,24.24,24.27,24.15,24.24,51844.0,22.3363,22.3639,22.2533,22.3363,51844.0
2018-07-24 14:20:00,24.24,24.35,24.21,24.35,61197.0,22.3363,22.4376,22.3086,22.4376,61197.0
2018-07-24 14:30:00,24.34,24.38,24.22,24.22,33002.0,22.4284,22.4653,22.3178,22.3178,33002.0
2018-07-24 14:40:00,24.23,24.31,24.2,24.28,38645.0,22.3271,22.4008,22.2994,22.3731,38645.0
2018-07-24 14:50:00,24.27,24.34,24.21,24.31,43069.0,22.3639,22.4284,22.3086,22.4008,43069.0
2018-07-24 15:00:00,24.32,24.42,24.32,24.41,30896.0,22.41,22.5021,22.41,22.4929,30896.0
2018-07-24 15:10:00,24.41,24.42,24.35,24.37,22578.0,22.4929,22.5021,22.4376,22.4561,22578.0
2018-07-24 15:20:00,24.37,24.49,24.35,24.45,56115.0,22.4561,22.5666,22.4376,22.5298,56115.0
2018-07-24 15:30:00,24.44,24.44,24.33,24.39,89974.0,22.5206,22.5206,22.4192,22.4745,89974.0
2018-07-24 15:40:00,24.39,24.4,24.33,24.39,69650.0,22.4745,22.4837,22.4192,22.4745,69650.0
2018-07-24 15:50:00,24.39,24.46,24.36,24.38,246678.0,22.4745,22.539,22.4469,22.4653,246678.0
2018-07-25 09:30:00,24.32,24.51,24.18,24.38,62517.0,22.41,22.5851,22.281,22.4653,62517.0
2018-07-25 09:40:00,24.4,24.53,24.27,24.28,61787.0,22.4837,22.6035,22.3639,22.3731,61787.0
2018-07-25 09:50:00,24.28,24.28,24.11,24.26,43790.0,22.3731,22.3731,22.2165,22.3547,43790.0
2018-07-25 10:00:00,24.28,24.3,23.9,23.9,98034.0,22.3731,22.3916,22.023,22.023,98034.0
2018-07-25 10:10:00,23.89,24.02,23.78,23.82,84091.0,22.0138,22.1336,21.9124,21.9493,84091.0
2018-07-25 10:20:00,23.82,23.88,23.71,23.85,82865.0,21.9493,22.0045,21.8479,21.9769,82865.0
2018-07-25 10:30:00,23.84,23.85,23.69,23.8,99566.0,21.9677,21.9769,21.8295,21.9308,99566.0
2018-07-25 10:40:00,23.8,23.93,23.76,23.9,126483.0,21.9308,22.0506,21.894,22.023,126483.0
2018-07-25 10:50:00,23.91,24.06,23.91,24.04,22195.0,22.0322,22.1704,22.0322,22.152,22195.0
2018-07-25 11:00:00,24.04,24.1,24.01,24.05,35757.0,22.152,22.2073,22.1243,22.1612,35757.0
2018-07-25 11:10:00,24.06,24.1,24.01,24.02,19430.0,22.1704,22.2073,22.1243,22.1336,19430.0
2018-07-25 11:20:00,24.03,24.09,24.01,24.05,12838.0,22.1428,22.1981,22.1243,22.1612,12838.0
2018-07-25 11:30:00,24.05,24.07,23.94,24.03,24990.0,22.1612,22.1796,22.0598,22.1428,24990.0
2018-07-25 11:40:00,24.02,24.07,24.0,24.02,11922.0,22.1336,22.1796,22.1151,22.1336,11922.0
2018-07-25 11:50:00,24.03,24.07,23.99,24.02,14302.0,22.1428,22.1796,22.1059,22.1336,14302.0
2018-07-25 12:00:00,24.02,24.09,24.01,24.03,15407.0,22.1336,22.1981,22.1243,22.1428,15407.0
2018-07-25 12:10:00,24.04,24.08,23.97,24.06,16401.0,22.152,22.1888,22.0875,22.1704,16401.0
2018-07-25 12:20:00,24.08,24.14,24.05,24.07,16792.0,22.1888,22.2441,22.1612,22.1796,16792.0
2018-07-25 12:30:00,24.05,24.1,24.05,24.09,11702.0,22.1612,22.2073,22.1612,22.1981,11702.0
2018-07-25 12:40:00,24.09,24.1,24.02,24.02,15313.0,22.1981,22.2073,22.1336,22.1336,15313.0
2018-07-25 12:50:00,24.03,24.06,24.03,24.04,7750.0,22.1428,22.1704,22.1428,22.152,7750.0
2018-07-25 13:00:00,24.05,24.12,24.05,24.12,15738.0,22.1612,22.2257,22.1612,22.2257,15738.0
2018-07-25 13:10:00,24.12,24.12,24.06,24.06,17806.0,22.2257,22.2257,22.1704,22.1704,17806.0
2018-07-25 13:20:00,24.06,24.07,23.94,23.96,54288.0,22.1704,22.1796,22.0598,22.0783,54288.0
2018-07-25 13:30:00,23.96,23.96,23.81,23.82,36294.0,22.0783,22.0783,21.94,21.9493,36294.0
2018-07-25 13:40:00,23.83,23.93,23.8,23.93,39322.0,21.9585,22.0506,21.9308,22.0506,39322.0
2018-07-25 13:50:00,23.93,23.99,23.91,23.97,46884.0,22.0506,22.1059,22.0322,22.0875,46884.0
2018-07-25 14:00:00,23.98,24.01,23.89,23.9,62576.0,22.0967,22.1243,22.0138,22.023,62576.0
2018-07-25 14:10:00,23.91,23.92,23.79,23.81,34811.0,22.0322,22.0414,21.9216,21.94,34811.0
2018-07-25 14:20:00,23.8,23.9,23.78,23.87,58972.0,21.9308,22.023,21.9124,21.9953,58972.0
2018-07-25 14:30:00,23.87,23.95,23.82,23.95,60613.0,21.9953,22.0691,21.9493,22.0691,60613.0
2018-07-25 14:40:00,23.95,23.95,23.79,23.84,69127.0,22.0691,22.0691,21.9216,21.9677,69127.0
2018-07-25 14:50:00,23.85,23.94,23.84,23.93,23393.0,21.9769,22.0598,21.9677,22.0506,23393.0
2018-07-25 15:00:00,23.93,23.98,23.92,23.97,24065.0,22.0506,22.0967,22.0414,22.0875,24065.0
2018-07-25 15:10:00,23.98,24.02,23.93,24.02,85613.0,22.0967,22.1336,22.0506,22.1336,85613.0
2018-07-25 15:20:00,24.02,24.03,23.94,23.99,45987.0,22.1336,22.1428,22.0598,22.1059,45987.0
2018-07-25 15:30:00,24.0,24.06,23.96,24.04,65596.0,22.1151,22.1704,22.0783,22.152,65596.0
2018-07-25 15:40:00,24.04,24.17,24.03,24.16,125326.0,22.152,22.2718,22.1428,22.2626,125326.0
2018-07-25 15:50:00,24.17,24.19,24.02,24.17,257987.0,22.2718,22.2902,22.1336,22.2718,257987.0
2018-07-26 09:30:00,24.35,24.79,24.18,24.78,75766.0,22.4376,22.8431,22.281,22.8339,75766.0
2018-07-26 09:40:00,24.78,25.17,24.74,24.85,78318.0,22.8339,23.1932,22.797,22.8984,78318.0
2018-07-26 09:50:00,24.84,24.93,24.65,24.88,36030.0,22.8892,22.9721,22.7141,22.926,36030.0
2018-07-26 10:00:00,24.89,25.21,24.71,24.96,96558.0,22.9352,23.2301,22.7694,22.9997,96558.0
2018-07-26 10:10:00,25.01,25.04,24.75,24.87,38104.0,23.0458,23.0734,22.8062,22.9168,38104.0
2018-07-26 10:20:00,24.85,24.89,24.64,24.64,32593.0,22.8984,22.9352,22.7049,22.7049,32593.0
2018-07-26 10:30:00,24.64,24.76,24.56,24.68,38763.0,22.7049,22.8154,22.6311,22.7417,38763.0
2018-07-26 10:40:00,24.68,24.7,24.36,24.4,49804.0,22.7417,22.7601,22.4469,22.4837,49804.0
2018-07-26 10:50:00,24.39,24.42,24.31,24.41,33352.0,22.4745,22.5021,22.4008,22.4929,33352.0
2018-07-26 11:00:00,24.4,24.41,24.28,24.34,29202.0,22.4837,22.4929,22.3731,22.4284,29202.0
2018-07-26 11:10:00,24.35,24.36,24.11,24.12,32682.0,22.4376,22.4469,22.2165,22.2257,32682.0
2018-07-26 11:20:00,24.13,24.21,24.11,24.2,29766.0,22.2349,22.3086,22.2165,22.2994,29766.0
2018-07-26 11:30:00,24.22,24.3,24.15,24.28,13848.0,22.3178,22.3916,22.2533,22.3731,13848.0
2018-07-26 11:40:00,24.27,24.29,24.14,24.23,60321.0,22.3639,22.3823,22.2441,22.3271,60321.0
2018-07-26 11:50:00,24.22,24.28,24.18,24.2,21026.0,22.3178,22.3731,22.281,22.2994,21026.0
2018-07-26 12:00:00,24.21,24.22,24.0,24.0,29048.0,22.3086,22.3178,22.1151,22.1151,29048.0
2018-07-26 12:10:00,24.0,24.01,23.91,23.94,32006.0,22.1151,22.1243,22.0322,22.0598,32006.0
2018-07-26 12:20:00,23.95,24.04,23.92,24.04,35306.0,22.0691,22.152,22.0414,22.152,35306.0
2018-07-26 12:30:00,24.03,24.04,23.86,23.88,37624.0,22.1428,22.152,21.9861,22.0045,37624.0
2018-07-26 12:40:00,23.88,23.94,23.84,23.85,34038.0,22.0045,22.0598,21.9677,21.9769,34038.0
2018-07-26 12:50:00,23.84,23.85,23.72,23.72,44851.0,21.9677,21.9769,21.8571,21.8571,44851.0
2018-07-26 13:00:00,23.73,23.79,23.62,23.67,36168.0,21.8663,21.9216,21.765,21.811,36168.0
2018-07-26 13:10:00,23.66,23.69,23.58,23.63,33194.0,21.8018,21.8295,21.7281,21.7742,33194.0
2018-07-26 13:20:00,23.63,23.65,23.58,23.65,40990.0,21.7742,21.7926,21.7281,21.7926,40990.0
2018-07-26 13:30:00,23.68,23.82,23.68,23.81,34704.0,21.8203,21.9493,21.8203,21.94,34704.0
2018-07-26 13:40:00,23.82,23.89,23.81,23.89,59167.0,21.9493,22.0138,21.94,22.0138,59167.0
2018-07-26 13:50:00,23.89,23.97,23.89,23.94,44048.0,22.0138,22.0875,22.0138,22.0598,44048.0
2018-07-26 14:00:00,23.95,23.95,23.83,23.86,29085.0,22.0691,22.0691,21.9585,21.9861,29085.0
2018-07-26 14:10:00,23.86,23.88,23.79,23.81,32542.0,21.9861,22.0045,21.9216,21.94,32542.0
2018-07-26 14:20:00,23.82,23.88,23.81,23.86,24738.0,21.9493,22.0045,21.94,21.9861,24738.0
2018-07-26 14:30:00,23.86,24.01,23.83,24.01,48940.0,21.9861,22.1243,21.9585,22.1243,48940.0
2018-07-26 14:40:00,24.01,24.04,23.99,24.0,19496.0,22.1243,22.152,22.1059,22.1151,19496.0
2018-07-26 14:50:00,23.99,24.01,23.95,23.95,26533.0,22.1059,22.1243,22.0691,22.0691,26533.0
2018-07-26 15:00:00,23.96,24.09,23.95,24.04,51418.0,22.0783,22.1981,22.0691,22.152,51418.0
2018-07-26 15:10:00,24.04,24.05,23.96,24.01,42935.0,22.152,22.1612,22.0783,22.1243,42935.0
2018-07-26 15:20:00,24.0,24.08,23.99,24.08,41249.0,22.1151,22.1888,22.1059,22.1888,41249.0
2018-07-26 15:30:00,24.07,24.15,24.07,24.11,63445.0,22.1796,22.2533,22.1796,22.2165,63445.0
2018-07-26 15:40:00,24.12,24.18,24.08,24.18,80248.0,22.2257,22.281,22.1888,22.281,80248.0
2018-07-26 15:50:00,24.17,24.17,24.11,24.12,182394.0,22.2718,22.2718,22.2165,22.2257,182394.0
2018-07-27 09:30:00,24.2,24.37,24.02,24.21,30031.0,22.2994,22.4561,22.1336,22.3086,30031.0
2018-07-27 09:40:00,24.24,24.24,23.96,24.13,68207.0,22.3363,22.3363,22.0783,22.2349,68207.0
2018-07-27 09:50:00,24.13,24.19,24.01,24.05,76228.0,22.2349,22.2902,22.1243,22.1612,76228.0
2018-07-27 10:00:00,24.03,24.14,23.89,23.89,77048.0,22.1428,22.2441,22.0138,22.0138,77048.0
2018-07-27 10:10:00,23.91,23.98,23.75,23.77,37668.0,22.0322,22.0967,21.8848,21.9032,37668.0
2018-07-27 10:20:00,23.75,23.88,23.7,23.71,23250.0,21.8848,22.0045,21.8387,21.8479,23250.0
2018-07-27 10:30:00,23.73,23.81,23.65,23.77,51695.0,21.8663,21.94,21.7926,21.9032,51695.0
2018-07-27 10:40:00,23.76,23.76,23.39,23.42,70189.0,21.894,21.894,21.553,21.5807,70189.0
2018-07-27 10:50:00,23.43,23.58,23.39,23.58,27198.0,21.5899,21.7281,21.553,21.7281,27198.0
2018-07-27 11:00:00,23.58,23.63,23.51,23.51,29627.0,21.7281,21.7742,21.6636,21.6636,29627.0
2018-07-27 11:10:00,23.51,23.53,23.37,23.4,40174.0,21.6636,21.682,21.5346,21.5622,40174.0
2018-07-27 11:20:00,23.41,23.45,23.27,23.3,46943.0,21.5715,21.6083,21.4425,21.4701,46943.0
2018-07-27 11:30:00,23.31,23.43,23.29,23.37,35958.0,21.4793,21.5899,21.4609,21.5346,35958.0
2018-07-27 11:40:00,23.37,23.39,23.28,23.38,23617.0,21.5346,21.553,21.4517,21.5438,23617.0
2018-07-27 11:50:00,23.42,23.45,23.29,23.32,37385.0,21.5807,21.6083,21.4609,21.4885,37385.0
2018-07-27 12:00:00,23.32,23.52,23.29,23.51,26741.0,21.4885,21.6728,21.4609,21.6636,26741.0
2018-07-27 12:10:00,23.51,23.52,23.33,23.35,30921.0,21.6636,21.6728,21.4977,21.5162,30921.0
2018-07-27 12:20:00,23.36,23.37,23.23,23.28,29488.0,21.5254,21.5346,21.4056,21.4517,29488.0
2018-07-27 12:30:00,23.27,23.29,23.22,23.22,25676.0,21.4425,21.4609,21.3964,21.3964,25676.0
2018-07-27 12:40:00,23.22,23.32,23.22,23.22,13174.0,21.3964,21.4885,21.3964,21.3964,13174.0
2018-07-27 12:50:00,23.21,23.23,23.12,23.13,50495.0,21.3872,21.4056,21.3042,21.3135,50495.0
2018-07-27 13:00:00,23.12,23.26,23.07,23.25,28915.0,21.3042,21.4332,21.2582,21.424,28915.0
2018-07-27 13:10:00,23.24,23.24,23.11,23.14,15350.0,21.4148,21.4148,21.295,21.3227,15350.0
2018-07-27 13:20:00,23.14,23.15,23.05,23.14,39234.0,21.3227,21.3319,21.2397,21.3227,39234.0
2018-07-27 13:30:00,23.13,23.17,23.08,23.17,53814.0,21.3135,21.3503,21.2674,21.3503,53814.0
2018-07-27 13:40:00,23.16,23.22,23.16,23.21,12950.0,21.3411,21.3964,21.3411,21.3872,12950.0
2018-07-27 13:50:00,23.22,23.36,23.22,23.31,43111.0,21.3964,21.5254,21.3964,21.4793,43111.0
2018-07-27 14:00:00,23.31,23.34,23.21,23.23,78122.0,21.4793,21.507,21.3872,21.4056,78122.0
2018-07-27 14:10:00,23.23,23.23,23.09,23.1,52444.0,21.4056,21.4056,21.2766,21.2858,52444.0
2018-07-27 14:20:00,23.1,23.2,23.08,23.19,40486.0,21.2858,21.378,21.2674,21.3687,40486.0
2018-07-27 14:30:00,23.18,23.19,23.09,23.09,22893.0,21.3595,21.3687,21.2766,21.2766,22893.0
2018-07-27 14:40:00,23.1,23.14,23.06,23.07,33654.0,21.2858,21.3227,21.2489,21.2582,33654.0
2018-07-27 14:50:00,23.07,23.13,23.06,23.08,19815.0,21.2582,21.3135,21.2489,21.2674,19815.0
2018-07-27 15:00:00,23.08,23.14,23.08,23.13,19589.0,21.2674,21.3227,21.2674,21.3135,19589.0
2018-07-27 15:10:00,23.13,23.14,23.06,23.07,21405.0,21.3135,21.3227,21.2489,21.2582,21405.0
2018-07-27 15:20:00,23.07,23.08,23.02,23.05,30413.0,21.2582,21.2674,21.2121,21.2397,30413.0
2018-07-27 15:30:00,23.05,23.15,23.04,23.1,40477.0,21.2397,21.3319,21.2305,21.2858,40477.0
2018-07-27 15:40:00,23.11,23.15,23.06,23.07,60939.0,21.295,21.3319,21.2489,21.2582,60939.0
2018-07-27 15:50:00,23.07,23.17,23.07,23.15,218215.0,21.2582,21.3503,21.2582,21.3319,218215.0
2018-07-30 09:30:00,23.15,23.37,23.05,23.05,39274.0,21.3319,21.5346,21.2397,21.2397,39274.0
2018-07-30 09:40:00,23.01,23.14,23.01,23.03,46547.0,21.2029,21.3227,21.2029,21.2213,46547.0
2018-07-30 09:50:00,23.04,23.26,22.97,23.16,108507.0,21.2305,21.4332,21.166,21.3411,108507.0
2018-07-30 10:00:00,23.18,23.57,23.17,23.57,57007.0,21.3595,21.7189,21.3503,21.7189,57007.0
2018-07-30 10:10:00,23.56,23.56,23.39,23.45,32152.0,21.7097,21.7097,21.553,21.6083,32152.0
2018-07-30 10:20:00,23.47,23.51,23.36,23.51,21333.0,21.6267,21.6636,21.5254,21.6636,21333.0
2018-07-30 10:30:00,23.51,23.54,23.3,23.32,39009.0,21.6636,21.6913,21.4701,21.4885,39009.0
2018-07-30 10:40:00,23.31,23.4,23.25,23.4,30370.0,21.4793,21.5622,21.424,21.5622,30370.0
2018-07-30 10:50:00,23.41,23.49,23.3,23.31,15026.0,21.5715,21.6452,21.4701,21.4793,15026.0
2018-07-30 11:00:00,23.29,23.35,23.17,23.25,86892.0,21.4609,21.5162,21.3503,21.424,86892.0
2018-07-30 11:10:00,23.25,23.35,23.18,23.34,30720.0,21.424,21.5162,21.3595,21.507,30720.0
2018-07-30 11:20:00,23.34,23.41,23.29,23.4,40756.0,21.507,21.5715,21.4609,21.5622,40756.0
2018-07-30 11:30:00,23.4,23.53,23.39,23.51,20385.0,21.5622,21.682,21.553,21.6636,20385.0
2018-07-30 11:40:00,23.51,23.58,23.48,23.56,30725.0,21.6636,21.7281,21.636,21.7097,30725.0
2018-07-30 11:50:00,23.57,23.66,23.56,23.66,32883.0,21.7189,21.8018,21.7097,21.8018,32883.0
2018-07-30 12:00:00,23.66,23.68,23.42,23.42,63582.0,21.8018,21.8203,21.5807,21.5807,63582.0
2018-07-30 12:10:00,23.39,23.48,23.38,23.47,37840.0,21.553,21.636,21.5438,21.6267,37840.0
2018-07-30 12:20:00,23.48,23.56,23.46,23.5,50497.0,21.636,21.7097,21.6175,21.6544,50497.0
2018-07-30 12:30:00,23.49,23.57,23.41,23.54,26964.0,21.6452,21.7189,21.5715,21.6913,26964.0
2018-07-30 12:40:00,23.53,23.59,23.47,23.48,16039.0,21.682,21.7373,21.6267,21.636,16039.0
2018-07-30 12:50:00,23.46,23.51,23.4,23.51,31750.0,21.6175,21.6636,21.5622,21.6636,31750.0
2018-07-30 13:00:00,23.53,23.54,23.42,23.54,12058.0,21.682,21.6913,21.5807,21.6913,12058.0
2018-07-30 13:10:00,23.55,23.58,23.49,23.49,11380.0,21.7005,21.7281,21.6452,21.6452,11380.0
2018-07-30 13:20:00,23.5,23.63,23.5,23.58,41475.0,21.6544,21.7742,21.6544,21.7281,41475.0
2018-07-30 13:30:00,23.58,23.6,23.52,23.56,15240.0,21.7281,21.7465,21.6728,21.7097,15240.0
2018-07-30 13:40:00,23.56,23.56,23.49,23.49,9222.0,21.7097,21.7097,21.6452,21.6452,9222.0
2018-07-30 13:50:00,23.5,23.57,23.47,23.51,20866.0,21.6544,21.7189,21.6267,21.6636,20866.0
2018-07-30 14:00:00,23.53,23.62,23.53,23.58,27164.0,21.682,21.765,21.682,21.7281,27164.0
2018-07-30 14:10:00,23.58,23.68,23.57,23.67,16061.0,21.7281,21.8203,21.7189,21.811,16061.0
2018-07-30 14:20:00,23.66,23.66,23.59,23.61,10932.0,21.8018,21.8018,21.7373,21.7558,10932.0
2018-07-30 14:30:00,23.62,23.65,23.59,23.59,23181.0,21.765,21.7926,21.7373,21.7373,23181.0
2018-07-30 14:40:00,23.59,23.63,23.57,23.57,13903.0,21.7373,21.7742,21.7189,21.7189,13903.0
2018-07-30 14:50:00,23.56,23.65,23.55,23.65,28063.0,21.7097,21.7926,21.7005,21.7926,28063.0
2018-07-30 15:00:00,23.64,23.7,23.63,23.65,27706.0,21.7834,21.8387,21.7742,21.7926,27706.0
2018-07-30 15:10:00,23.65,23.67,23.61,23.64,28541.0,21.7926,21.811,21.7558,21.7834,28541.0
2018-07-30 15:20:00,23.62,23.64,23.53,23.57,38003.0,21.765,21.7834,21.682,21.7189,38003.0
2018-07-30 15:30:00,23.57,23.62,23.56,23.58,52845.0,21.7189,21.765,21.7097,21.7281,52845.0
2018-07-30 15:40:00,23.58,23.59,23.53,23.59,72331.0,21.7281,21.7373,21.682,21.7373,72331.0
2018-07-30 15:50:00,23.58,23.63,23.55,23.57,264148.0,21.7281,21.7742,21.7005,21.7189,264148.0
2018-07-31 09:30:00,23.64,23.89,23.5,23.8,29380.0,21.7834,22.0138,21.6544,21.9308,29380.0
2018-07-31 09:40:00,23.75,23.9,23.58,23.62,20908.0,21.8848,22.023,21.7281,21.765,20908.0
2018-07-31 09:50:00,23.61,23.74,23.56,23.61,22646.0,21.7558,21.8755,21.7097,21.7558,22646.0
2018-07-31 10:00:00,23.59,23.76,23.53,23.69,82757.0,21.7373,21.894,21.682,21.8295,82757.0
2018-07-31 10:10:00,23.69,23.78,23.48,23.51,44332.0,21.8295,21.9124,21.636,21.6636,44332.0
2018-07-31 10:20:00,23.51,23.66,23.5,23.64,16304.0,21.6636,21.8018,21.6544,21.7834,16304.0
2018-07-31 10:30:00,23.63,23.83,23.62,23.8,22756.0,21.7742,21.9585,21.765,21.9308,22756.0
2018-07-31 10:40:00,23.78,23.9,23.72,23.83,25080.0,21.9124,22.023,21.8571,21.9585,25080.0
2018-07-31 10:50:00,23.84,23.98,23.83,23.95,54263.0,21.9677,22.0967,21.9585,22.0691,54263.0
2018-07-31 11:00:00,23.97,24.11,23.94,24.03,30866.0,22.0875,22.2165,22.0598,22.1428,30866.0
2018-07-31 11:10:00,24.04,24.04,23.91,23.93,20915.0,22.152,22.152,22.0322,22.0506,20915.0
2018-07-31 11:20:00,23.91,24.12,23.91,24.08,30255.0,22.0322,22.2257,22.0322,22.1888,30255.0
2018-07-31 11:30:00,24.11,24.22,24.09,24.19,39005.0,22.2165,22.3178,22.1981,22.2902,39005.0
2018-07-31 11:40:00,24.19,24.21,24.08,24.1,23428.0,22.2902,22.3086,22.1888,22.2073,23428.0
2018-07-31 11:50:00,24.11,24.13,24.09,24.13,15411.0,22.2165,22.2349,22.1981,22.2349,15411.0
2018-07-31 12:00:00,24.13,24.18,24.06,24.12,54302.0,22.2349,22.281,22.1704,22.2257,54302.0
2018-07-31 12:10:00,24.11,24.11,24.0,24.08,14265.0,22.2165,22.2165,22.1151,22.1888,14265.0
2018-07-31 12:20:00,24.09,24.19,24.09,24.16,26236.0,22.1981,22.2902,22.1981,22.2626,26236.0
2018-07-31 12:30:00,24.16,24.17,24.1,24.11,17117.0,22.2626,22.2718,22.2073,22.2165,17117.0
2018-07-31 12:40:00,24.1,24.16,24.1,24.12,10070.0,22.2073,22.2626,22.2073,22.2257,10070.0
2018-07-31 12:50:00,24.12,24.13,24.1,24.13,15568.0,22.2257,22.2349,22.2073,22.2349,15568.0
2018-07-31 13:00:00,24.13,24.15,24.02,24.03,13003.0,22.2349,22.2533,22.1336,22.1428,13003.0
2018-07-31 13:10:00,24.02,24.04,23.96,23.98,13829.0,22.1336,22.152,22.0783,22.0967,13829.0
2018-07-31 13:20:00,23.97,24.06,23.96,24.02,20549.0,22.0875,22.1704,22.0783,22.1336,20549.0
2018-07-31 13:30:00,24.01,24.04,23.92,23.99,62798.0,22.1243,22.152,22.0414,22.1059,62798.0
2018-07-31 13:40:00,23.98,24.04,23.95,24.03,14680.0,22.0967,22.152,22.0691,22.1428,14680.0
2018-07-31 13:50:00,24.03,24.07,24.03,24.03,19424.0,22.1428,22.1796,22.1428,22.1428,19424.0
2018-07-31 14:00:00,24.02,24.02,23.94,23.97,28103.0,22.1336,22.1336,22.0598,22.0875,28103.0
2018-07-31 14:10:00,23.96,24.01,23.95,23.97,26725.0,22.0783,22.1243,22.0691,22.0875,26725.0
2018-07-31 14:20:00,23.97,24.0,23.95,23.96,24676.0,22.0875,22.1151,22.0691,22.0783,24676.0
2018-07-31 14:30:00,23.95,23.99,23.91,23.94,39643.0,22.0691,22.1059,22.0322,22.0598,39643.0
2018-07-31 14:40:00,23.93,23.95,23.9,23.91,47172.0,22.0506,22.0691,22.023,22.0322,47172.0
2018-07-31 14:50:00,23.9,23.9,23.81,23.86,25856.0,22.023,22.023,21.94,21.9861,25856.0
2018-07-31 15:00:00,23.86,23.87,23.79,23.85,29869.0,21.9861,21.9953,21.9216,21.9769,29869.0
2018-07-31 15:10:00,23.84,23.87,23.81,23.86,30406.0,21.9677,21.9953,21.94,21.9861,30406.0
2018-07-31 15:20:00,23.86,23.87,23.77,23.77,32389.0,21.9861,21.9953,21.9032,21.9032,32389.0
2018-07-31 15:30:00,23.77,23.8,23.74,23.76,62316.0,21.9032,21.9308,21.8755,21.894,62316.0
2018-07-31 15:40:00,23.76,23.78,23.71,23.73,75957.0,21.894,21.9124,21.8479,21.8663,75957.0
2018-07-31 15:50:00,23.73,23.73,23.64,23.69,193929.0,21.8663,21.8663,21.7834,21.8295,193929.0
2018-08-01 09:30:00,23.69,24.07,23.67,23.99,32084.0,21.8295,22.1796,21.811,22.1059,32084.0
2018-08-01 09:40:00,23.98,24.14,23.9,24.13,22148.0,22.0967,22.2441,22.023,22.2349,22148.0
2018-08-01 09:50:00,24.12,24.15,23.82,24.0,106177.0,22.2257,22.2533,21.9493,22.1151,106177.0
2018-08-01 10:00:00,23.98,23.98,23.7,23.75,27676.0,22.0967,22.0967,21.8387,21.8848,27676.0
2018-08-01 10:10:00,23.73,23.94,23.73,23.91,19104.0,21.8663,22.0598,21.8663,22.0322,19104.0
2018-08-01 10:20:00,23.93,23.99,23.81,23.9,11430.0,22.0506,22.1059,21.94,22.023,11430.0
2018-08-01 10:30:00,23.9,23.92,23.73,23.81,52842.0,22.023,22.0414,21.8663,21.94,52842.0
2018-08-01 10:40:00,23.8,23.91,23.69,23.7,96436.0,21.9308,22.0322,21.8295,21.8387,96436.0
2018-08-01 10:50:00,23.72,23.72,23.57,23.61,17899.0,21.8571,21.8571,21.7189,21.7558,17899.0
2018-08-01 11:00:00,23.59,23.65,23.42,23.43,51388.0,21.7373,21.7926,21.5807,21.5899,51388.0
2018-08-01 11:10:00,23.42,23.46,23.29,23.3,30734.0,21.5807,21.6175,21.4609,21.4701,30734.0
2018-08-01 11:20:00,23.3,23.32,23.27,23.28,20569.0,21.4701,21.4885,21.4425,21.4517,20569.0
2018-08-01 11:30:00,23.27,23.35,23.25,23.29,24786.0,21.4425,21.5162,21.424,21.4609,24786.0
2018-08-01 11:40:00,23.29,23.3,23.21,23.23,17259.0,21.4609,21.4701,21.3872,21.4056,17259.0
2018-08-01 11:50:00,23.25,23.28,23.16,23.21,16400.0,21.424,21.4517,21.3411,21.3872,16400.0
2018-08-01 12:00:00,23.21,23.33,23.21,23.31,20612.0,21.3872,21.4977,21.3872,21.4793,20612.0
2018-08-01 12:10:00,23.32,23.32,23.26,23.29,7810.0,21.4885,21.4885,21.4332,21.4609,7810.0
2018-08-01 12:20:00,23.29,23.29,23.24,23.25,9900.0,21.4609,21.4609,21.4148,21.424,9900.0
2018-08-01 12:30:00,23.24,23.33,23.23,23.29,7224.0,21.4148,21.4977,21.4056,21.4609,7224.0
2018-08-01 12:40:00,23.29,23.35,23.24,23.34,5683.0,21.4609,21.5162,21.4148,21.507,5683.0
2018-08-01 12:50:00,23.34,23.37,23.29,23.34,13435.0,21.507,21.5346,21.4609,21.507,13435.0
2018-08-01 13:00:00,23.34,23.41,23.33,23.39,10343.0,21.507,21.5715,21.4977,21.553,10343.0
2018-08-01 13:10:00,23.38,23.41,23.38,23.38,17060.0,21.5438,21.5715,21.5438,21.5438,17060.0
2018-08-01 13:20:00,23.38,23.41,23.36,23.37,12927.0,21.5438,21.5715,21.5254,21.5346,12927.0
2018-08-01 13:30:00,23.39,23.41,23.33,23.35,13255.0,21.553,21.5715,21.4977,21.5162,13255.0
2018-08-01 13:40:00,23.35,23.37,23.32,23.37,6390.0,21.5162,21.5346,21.4885,21.5346,6390.0
2018-08-01 13:50:00,23.36,23.36,23.31,23.31,8660.0,21.5254,21.5254,21.4793,21.4793,8660.0
2018-08-01 14:00:00,23.3,23.33,23.25,23.28,14097.0,21.4701,21.4977,21.424,21.4517,14097.0
2018-08-01 14:10:00,23.28,23.46,23.27,23.43,13921.0,21.4517,21.6175,21.4425,21.5899,13921.0
2018-08-01 14:20:00,23.43,23.47,23.41,23.45,16728.0,21.5899,21.6267,21.5715,21.6083,16728.0
2018-08-01 14:30:00,23.45,23.46,23.34,23.36,16554.0,21.6083,21.6175,21.507,21.5254,16554.0
2018-08-01 14:40:00,23.37,23.38,23.31,23.38,22621.0,21.5346,21.5438,21.4793,21.5438,22621.0
2018-08-01 14:50:00,23.36,23.45,23.36,23.44,22032.0,21.5254,21.6083,21.5254,21.5991,22032.0
2018-08-01 15:00:00,23.45,23.56,23.45,23.52,21454.0,21.6083,21.7097,21.6083,21.6728,21454.0
2018-08-01 15:10:00,23.53,23.55,23.46,23.49,17441.0,21.682,21.7005,21.6175,21.6452,17441.0
2018-08-01 15:20:00,23.5,23.53,23.5,23.52,13378.0,21.6544,21.682,21.6544,21.6728,13378.0
2018-08-01 15:30:00,23.52,23.53,23.47,23.48,24342.0,21.6728,21.682,21.6267,21.636,24342.0
2018-08-01 15:40:00,23.48,23.55,23.47,23.52,31632.0,21.636,21.7005,21.6267,21.6728,31632.0
2018-08-01 15:50:00,23.53,23.58,23.52,23.58,88854.0,21.682,21.7281,21.6728,21.7281,88854.0
2018-08-02 09:30:00,23.46,23.88,23.46,23.85,29535.0,21.6175,22.0045,21.6175,21.9769,29535.0
2018-08-02 09:40:00,23.83,23.83,23.6,23.74,51280.0,21.9585,21.9585,21.7465,21.8755,51280.0
2018-08-02 09:50:00,23.73,23.79,23.44,23.44,35732.0,21.8663,21.9216,21.5991,21.5991,35732.0
2018-08-02 10:00:00,23.38,23.66,23.37,23.66,27100.0,21.5438,21.8018,21.5346,21.8018,27100.0
2018-08-02 10:10:00,23.66,23.83,23.56,23.83,30613.0,21.8018,21.9585,21.7097,21.9585,30613.0
2018-08-02 10:20:00,23.81,23.94,23.81,23.94,21958.0,21.94,22.0598,21.94,22.0598,21958.0
2018-08-02 10:30:00,23.93,23.99,23.91,23.98,26269.0,22.0506,22.1059,22.0322,22.0967,26269.0
2018-08-02 10:40:00,23.98,24.15,23.96,24.15,38495.0,22.0967,22.2533,22.0783,22.2533,38495.0
2018-08-02 10:50:00,24.14,24.18,24.07,24.16,30993.0,22.2441,22.281,22.1796,22.2626,30993.0
2018-08-02 11:00:00,24.16,24.24,24.02,24.02,36037.0,22.2626,22.3363,22.1336,22.1336,36037.0
2018-08-02 11:10:00,24.03,24.16,23.98,24.08,44601.0,22.1428,22.2626,22.0967,22.1888,44601.0
2018-08-02 11:20:00,24.08,24.1,24.03,24.04,22756.0,22.1888,22.2073,22.1428,22.152,22756.0
2018-08-02 11:30:00,24.05,24.05,23.96,24.03,14660.0,22.1612,22.1612,22.0783,22.1428,14660.0
2018-08-02 11:40:00,24.04,24.05,23.83,23.83,29903.0,22.152,22.1612,21.9585,21.9585,29903.0
2018-08-02 11:50:00,23.83,23.95,23.82,23.92,23654.0,21.9585,22.0691,21.9493,22.0414,23654.0
2018-08-02 12:00:00,23.91,23.96,23.88,23.94,14527.0,22.0322,22.0783,22.0045,22.0598,14527.0
2018-08-02 12:10:00,23.94,24.02,23.93,24.0,16711.0,22.0598,22.1336,22.0506,22.1151,16711.0
2018-08-02 12:20:00,24.01,24.06,23.98,24.05,13298.0,22.1243,22.1704,22.0967,22.1612,13298.0
2018-08-02 12:30:00,24.04,24.04,23.98,24.0,11424.0,22.152,22.152,22.0967,22.1151,11424.0
2018-08-02 12:40:00,24.01,24.15,24.01,24.11,23145.0,22.1243,22.2533,22.1243,22.2165,23145.0
2018-08-02 12:50:00,24.11,24.18,24.11,24.17,18475.0,22.2165,22.281,22.2165,22.2718,18475.0
2018-08-02 13:00:00,24.16,24.26,24.16,24.23,29400.0,22.2626,22.3547,22.2626,22.3271,29400.0
2018-08-02 13:10:00,24.22,24.25,24.19,24.21,33837.0,22.3178,22.3455,22.2902,22.3086,33837.0
2018-08-02 13:20:00,24.22,24.38,24.21,24.34,47658.0,22.3178,22.4653,22.3086,22.4284,47658.0
2018-08-02 13:30:00,24.35,24.39,24.34,24.35,16258.0,22.4376,22.4745,22.4284,22.4376,16258.0
2018-08-02 13:40:00,24.36,24.38,24.29,24.32,12742.0,22.4469,22.4653,22.3823,22.41,12742.0
2018-08-02 13:50:00,24.32,24.4,24.3,24.37,12649.0,22.41,22.4837,22.3916,22.4561,12649.0
2018-08-02 14:00:00,24.37,24.41,24.33,24.37,33701.0,22.4561,22.4929,22.4192,22.4561,33701.0
2018-08-02 14:10:00,24.38,24.38,24.25,24.25,24336.0,22.4653,22.4653,22.3455,22.3455,24336.0
2018-08-02 14:20:00,24.25,24.27,24.22,24.27,7100.0,22.3455,22.3639,22.3178,22.3639,7100.0
2018-08-02 14:30:00,24.26,24.4,24.25,24.38,24251.0,22.3547,22.4837,22.3455,22.4653,24251.0
2018-08-02 14:40:00,24.39,24.43,24.33,24.37,36349.0,22.4745,22.5114,22.4192,22.4561,36349.0
2018-08-02 14:50:00,24.38,24.44,24.37,24.41,19673.0,22.4653,22.5206,22.4561,22.4929,19673.0
2018-08-02 15:00:00,24.4,24.46,24.38,24.41,21358.0,22.4837,22.539,22.4653,22.4929,21358.0
2018-08-02 15:10:00,24.4,24.41,24.37,24.41,8032.0,22.4837,22.4929,22.4561,22.4929,8032.0
2018-08-02 15:20:00,24.4,24.41,24.35,24.35,25386.0,22.4837,22.4929,22.4376,22.4376,25386.0
2018-08-02 15:30:00,24.34,24.35,24.2,24.21,45584.0,22.4284,22.4376,22.2994,22.3086,45584.0
2018-08-02 15:40:00,24.21,24.22,24.15,24.22,128135.0,22.3086,22.3178,22.2533,22.3178,128135.0
2018-08-02 15:50:00,24.23,24.23,24.16,24.19,173281.0,22.3271,22.3271,22.2626,22.2902,173281.0
2018-08-03 09:30:00,24.38,24.96,24.38,24.68,52600.0,22.4653,22.9997,22.4653,22.7417,52600.0
2018-08-03 09:40:00,24.72,25.13,24.69,24.94,51304.0,22.7786,23.1564,22.7509,22.9813,51304.0
2018-08-03 09:50:00,24.95,25.18,24.89,25.17,57452.0,22.9905,23.2025,22.9352,23.1932,57452.0
2018-08-03 10:00:00,25.17,25.37,25.04,25.33,99871.0,23.1932,23.3775,23.0734,23.3407,99871.0
2018-08-03 10:10:00,25.35,25.35,25.04,25.05,45532.0,23.3591,23.3591,23.0734,23.0827,45532.0
2018-08-03 10:20:00,25.05,25.29,24.98,25.2,63972.0,23.0827,23.3038,23.0182,23.2209,63972.0
2018-08-03 10:30:00,25.19,25.19,25.02,25.1,48418.0,23.2117,23.2117,23.055,23.1287,48418.0
2018-08-03 10:40:00,25.11,25.14,24.83,24.84,44190.0,23.1379,23.1656,22.8799,22.8892,44190.0
2018-08-03 10:50:00,24.83,24.86,24.7,24.84,37786.0,22.8799,22.9076,22.7601,22.8892,37786.0
2018-08-03 11:00:00,24.85,24.92,24.77,24.79,51530.0,22.8984,22.9629,22.8247,22.8431,51530.0
2018-08-03 11:10:00,24.79,24.85,24.71,24.73,28287.0,22.8431,22.8984,22.7694,22.7878,28287.0
2018-08-03 11:20:00,24.73,24.84,24.72,24.76,19382.0,22.7878,22.8892,22.7786,22.8154,19382.0
2018-08-03 11:30:00,24.74,24.83,24.67,24.79,25336.0,22.797,22.8799,22.7325,22.8431,25336.0
2018-08-03 11:40:00,24.8,24.8,24.68,24.69,17344.0,22.8523,22.8523,22.7417,22.7509,17344.0
2018-08-03 11:50:00,24.68,24.71,24.59,24.65,17384.0,22.7417,22.7694,22.6588,22.7141,17384.0
2018-08-03 12:00:00,24.66,24.7,24.64,24.65,19242.0,22.7233,22.7601,22.7049,22.7141,19242.0
2018-08-03 12:10:00,24.65,24.66,24.54,24.54,15418.0,22.7141,22.7233,22.6127,22.6127,15418.0
2018-08-03 12:20:00,24.55,24.64,24.55,24.62,14368.0,22.6219,22.7049,22.6219,22.6864,14368.0
2018-08-03 12:30:00,24.63,24.66,24.59,24.65,13220.0,22.6956,22.7233,22.6588,22.7141,13220.0
2018-08-03 12:40:00,24.65,24.65,24.53,24.53,19748.0,22.7141,22.7141,22.6035,22.6035,19748.0
2018-08-03 12:50:00,24.54,24.61,24.53,24.59,11710.0,22.6127,22.6772,22.6035,22.6588,11710.0
2018-08-03 13:00:00,24.58,24.58,24.51,24.54,11895.0,22.6496,22.6496,22.5851,22.6127,11895.0
2018-08-03 13:10:00,24.53,24.62,24.48,24.58,20948.0,22.6035,22.6864,22.5574,22.6496,20948.0
2018-08-03 13:20:00,24.57,24.66,24.57,24.66,14402.0,22.6404,22.7233,22.6404,22.7233,14402.0
2018-08-03 13:30:00,24.67,24.69,24.64,24.68,12360.0,22.7325,22.7509,22.7049,22.7417,12360.0
2018-08-03 13:40:00,24.67,24.71,24.64,24.64,19732.0,22.7325,22.7694,22.7049,22.7049,19732.0
2018-08-03 13:50:00,24.64,24.71,24.64,24.66,17907.0,22.7049,22.7694,22.7049,22.7233,17907.0
2018-08-03 14:00:00,24.65,24.7,24.6,24.7,25974.0,22.7141,22.7601,22.668,22.7601,25974.0
2018-08-03 14:10:00,24.7,24.79,24.63,24.78,20300.0,22.7601,22.8431,22.6956,22.8339,20300.0
2018-08-03 14:20:00,24.77,24.79,24.73,24.74,21679.0,22.8247,22.8431,22.7878,22.797,21679.0
2018-08-03 14:30:00,24.77,24.8,24.74,24.76,13390.0,22.8247,22.8523,22.797,22.8154,13390.0
2018-08-03 14:40:00,24.75,24.82,24.74,24.8,17515.0,22.8062,22.8707,22.797,22.8523,17515.0
2018-08-03 14:50:00,24.8,24.83,24.75,24.83,26139.0,22.8523,22.8799,22.8062,22.8799,26139.0
2018-08-03 15:00:00,24.83,24.85,24.8,24.81,19600.0,22.8799,22.8984,22.8523,22.8615,19600.0
2018-08-03 15:10:00,24.82,24.9,24.82,24.89,23297.0,22.8707,22.9444,22.8707,22.9352,23297.0
2018-08-03 15:20:00,24.89,24.97,24.87,24.87,40855.0,22.9352,23.0089,22.9168,22.9168,40855.0
2018-08-03 15:30:00,24.87,24.93,24.82,24.93,51439.0,22.9168,22.9721,22.8707,22.9721,51439.0
2018-08-03 15:40:00,24.93,24.96,24.88,24.94,88209.0,22.9721,22.9997,22.926,22.9813,88209.0
2018-08-03 15:50:00,24.94,24.96,24.92,24.94,120834.0,22.9813,22.9997,22.9629,22.9813,120834.0
2018-08-06 09:30:00,24.95,25.17,24.82,25.04,46093.0,22.9905,23.1932,22.8707,23.0734,46093.0
2018-08-06 09:40:00,25.03,25.22,25.0,25.09,46547.0,23.0642,23.2393,23.0366,23.1195,46547.0
2018-08-06 09:50:00,25.07,25.28,24.96,25.24,83123.0,23.1011,23.2946,22.9997,23.2577,83123.0
2018-08-06 10:00:00,25.24,25.44,25.14,25.33,56730.0,23.2577,23.442,23.1656,23.3407,56730.0
2018-08-06 10:10:00,25.35,25.49,25.34,25.39,67347.0,23.3591,23.4881,23.3499,23.396,67347.0
2018-08-06 10:20:00,25.38,25.44,25.26,25.27,40424.0,23.3867,23.442,23.2762,23.2854,40424.0
2018-08-06 10:30:00,25.28,25.53,25.27,25.52,37737.0,23.2946,23.525,23.2854,23.5157,37737.0
2018-08-06 10:40:00,25.51,25.52,25.29,25.3,44059.0,23.5065,23.5157,23.3038,23.313,44059.0
2018-08-06 10:50:00,25.3,25.36,25.18,25.21,75254.0,23.313,23.3683,23.2025,23.2301,75254.0
2018-08-06 11:00:00,25.21,25.35,25.19,25.33,36568.0,23.2301,23.3591,23.2117,23.3407,36568.0
2018-08-06 11:10:00,25.32,25.36,25.16,25.19,30618.0,23.3315,23.3683,23.184,23.2117,30618.0
2018-08-06 11:20:00,25.18,25.44,25.18,25.41,28937.0,23.2025,23.442,23.2025,23.4144,28937.0
2018-08-06 11:30:00,25.42,25.58,25.4,25.49,48399.0,23.4236,23.571,23.4052,23.4881,48399.0
2018-08-06 11:40:00,25.49,25.57,25.49,25.55,25202.0,23.4881,23.5618,23.4881,23.5434,25202.0
2018-08-06 11:50:00,25.54,25.54,25.42,25.45,23218.0,23.5342,23.5342,23.4236,23.4512,23218.0
2018-08-06 12:00:00,25.45,25.6,25.45,25.58,34727.0,23.4512,23.5895,23.4512,23.571,34727.0
2018-08-06 12:10:00,25.58,25.75,25.56,25.68,48856.0,23.571,23.7277,23.5526,23.6632,48856.0
2018-08-06 12:20:00,25.69,25.74,25.65,25.73,31892.0,23.6724,23.7185,23.6355,23.7093,31892.0
2018-08-06 12:30:00,25.71,25.81,25.63,25.63,45139.0,23.6908,23.783,23.6171,23.6171,45139.0
2018-08-06 12:40:00,25.64,25.71,25.63,25.66,29013.0,23.6263,23.6908,23.6171,23.6448,29013.0
2018-08-06 12:50:00,25.68,25.84,25.67,25.82,26826.0,23.6632,23.8106,23.654,23.7922,26826.0
2018-08-06 13:00:00,25.82,25.83,25.74,25.78,22996.0,23.7922,23.8014,23.7185,23.7553,22996.0
2018-08-06 13:10:00,25.76,25.85,25.74,25.81,36652.0,23.7369,23.8198,23.7185,23.783,36652.0
2018-08-06 13:20:00,25.8,25.82,25.72,25.76,16919.0,23.7738,23.7922,23.7,23.7369,16919.0
2018-08-06 13:30:00,25.77,25.77,25.69,25.72,20268.0,23.7461,23.7461,23.6724,23.7,20268.0
2018-08-06 13:40:00,25.72,25.73,25.67,25.67,12487.0,23.7,23.7093,23.654,23.654,12487.0
2018-08-06 13:50:00,25.68,25.7,25.64,25.7,24752.0,23.6632,23.6816,23.6263,23.6816,24752.0
2018-08-06 14:00:00,25.71,25.82,25.7,25.78,28748.0,23.6908,23.7922,23.6816,23.7553,28748.0
2018-08-06 14:10:00,25.77,25.83,25.77,25.82,26238.0,23.7461,23.8014,23.7461,23.7922,26238.0
2018-08-06 14:20:00,25.82,25.86,25.78,25.79,18955.0,23.7922,23.829,23.7553,23.7645,18955.0
2018-08-06 14:30:00,25.79,25.82,25.74,25.78,28641.0,23.7645,23.7922,23.7185,23.7553,28641.0
2018-08-06 14:40:00,25.78,25.82,25.77,25.8,19867.0,23.7553,23.7922,23.7461,23.7738,19867.0
2018-08-06 14:50:00,25.79,25.85,25.78,25.83,31430.0,23.7645,23.8198,23.7553,23.8014,31430.0
2018-08-06 15:00:00,25.82,25.83,25.73,25.73,18795.0,23.7922,23.8014,23.7093,23.7093,18795.0
2018-08-06 15:10:00,25.73,25.75,25.64,25.66,35214.0,23.7093,23.7277,23.6263,23.6448,35214.0
2018-08-06 15:20:00,25.66,25.71,25.66,25.66,28409.0,23.6448,23.6908,23.6448,23.6448,28409.0
2018-08-06 15:30:00,25.66,25.8,25.66,25.75,66517.0,23.6448,23.7738,23.6448,23.7277,66517.0
2018-08-06 15:40:00,25.74,25.79,25.72,25.76,100584.0,23.7185,23.7645,23.7,23.7369,100584.0
2018-08-06 15:50:00,25.77,25.81,25.75,25.79,206851.0,23.7461,23.783,23.7277,23.7645,206851.0
2018-08-07 09:30:00,25.97,26.19,25.91,26.0,104549.0,23.9304,24.1331,23.8751,23.9581,104549.0
2018-08-07 09:40:00,25.99,26.05,25.91,25.97,52052.0,23.9488,24.0041,23.8751,23.9304,52052.0
2018-08-07 09:50:00,25.97,26.1,25.96,26.03,44082.0,23.9304,24.0502,23.9212,23.9857,44082.0
2018-08-07 10:00:00,26.03,26.03,25.83,25.9,211454.0,23.9857,23.9857,23.8014,23.8659,211454.0
2018-08-07 10:10:00,25.91,25.98,25.89,25.89,44123.0,23.8751,23.9396,23.8567,23.8567,44123.0
2018-08-07 10:20:00,25.91,25.96,25.89,25.89,46393.0,23.8751,23.9212,23.8567,23.8567,46393.0
2018-08-07 10:30:00,25.89,25.92,25.77,25.89,32088.0,23.8567,23.8843,23.7461,23.8567,32088.0
2018-08-07 10:40:00,25.91,26.1,25.9,26.06,34334.0,23.8751,24.0502,23.8659,24.0133,34334.0
2018-08-07 10:50:00,26.06,26.2,26.05,26.14,63306.0,24.0133,24.1423,24.0041,24.0871,63306.0
2018-08-07 11:00:00,26.15,26.39,26.11,26.32,27072.0,24.0963,24.3174,24.0594,24.2529,27072.0
2018-08-07 11:10:00,26.34,26.44,26.28,26.28,20777.0,24.2713,24.3635,24.2161,24.2161,20777.0
2018-08-07 11:20:00,26.28,26.28,26.19,26.19,11853.0,24.2161,24.2161,24.1331,24.1331,11853.0
2018-08-07 11:30:00,26.17,26.26,26.11,26.12,15654.0,24.1147,24.1976,24.0594,24.0686,15654.0
2018-08-07 11:40:00,26.11,26.25,26.09,26.19,28998.0,24.0594,24.1884,24.041,24.1331,28998.0
2018-08-07 11:50:00,26.18,26.32,26.17,26.24,39189.0,24.1239,24.2529,24.1147,24.1792,39189.0
2018-08-07 12:00:00,26.24,26.27,26.16,26.21,10951.0,24.1792,24.2068,24.1055,24.1516,10951.0
2018-08-07 12:10:00,26.21,26.26,26.21,26.24,11378.0,24.1516,24.1976,24.1516,24.1792,11378.0
2018-08-07 12:20:00,26.24,26.33,26.23,26.3,209363.0,24.1792,24.2621,24.17,24.2345,209363.0
2018-08-07 12:30:00,26.29,26.33,26.24,26.33,21082.0,24.2253,24.2621,24.1792,24.2621,21082.0
2018-08-07 12:40:00,26.32,26.41,26.32,26.36,32842.0,24.2529,24.3359,24.2529,24.2898,32842.0
2018-08-07 12:50:00,26.35,26.35,26.28,26.31,17342.0,24.2806,24.2806,24.2161,24.2437,17342.0
2018-08-07 13:00:00,26.31,26.32,26.25,26.32,15440.0,24.2437,24.2529,24.1884,24.2529,15440.0
2018-08-07 13:10:00,26.33,26.39,26.28,26.28,13914.0,24.2621,24.3174,24.2161,24.2161,13914.0
2018-08-07 13:20:00,26.27,26.36,26.26,26.32,18732.0,24.2068,24.2898,24.1976,24.2529,18732.0
2018-08-07 13:30:00,26.31,26.44,26.29,26.3,24433.0,24.2437,24.3635,24.2253,24.2345,24433.0
2018-08-07 13:40:00,26.3,26.34,26.27,26.32,9818.0,24.2345,24.2713,24.2068,24.2529,9818.0
2018-08-07 13:50:00,26.3,26.35,26.29,26.32,14782.0,24.2345,24.2806,24.2253,24.2529,14782.0
2018-08-07 14:00:00,26.31,26.44,26.27,26.44,32036.0,24.2437,24.3635,24.2068,24.3635,32036.0
2018-08-07 14:10:00,26.41,26.44,26.38,26.4,26709.0,24.3359,24.3635,24.3082,24.3266,26709.0
2018-08-07 14:20:00,26.4,26.44,26.37,26.43,75682.0,24.3266,24.3635,24.299,24.3543,75682.0
2018-08-07 14:30:00,26.43,26.52,26.41,26.47,30127.0,24.3543,24.4372,24.3359,24.3911,30127.0
2018-08-07 14:40:00,26.47,26.48,26.38,26.4,25866.0,24.3911,24.4004,24.3082,24.3266,25866.0
2018-08-07 14:50:00,26.38,26.41,26.36,26.39,17497.0,24.3082,24.3359,24.2898,24.3174,17497.0
2018-08-07 15:00:00,26.38,26.39,26.3,26.32,22889.0,24.3082,24.3174,24.2345,24.2529,22889.0
2018-08-07 15:10:00,26.33,26.41,26.32,26.37,20922.0,24.2621,24.3359,24.2529,24.299,20922.0
2018-08-07 15:20:00,26.37,26.45,26.37,26.42,26032.0,24.299,24.3727,24.299,24.3451,26032.0
2018-08-07 15:30:00,26.41,26.42,26.32,26.35,38005.0,24.3359,24.3451,24.2529,24.2806,38005.0
2018-08-07 15:40:00,26.35,26.39,26.32,26.38,60056.0,24.2806,24.3174,24.2529,24.3082,60056.0
2018-08-07 15:50:00,26.38,26.38,26.29,26.31,202712.0,24.3082,24.3082,24.2253,24.2437,202712.0
2018-08-08 09:30:00,26.25,26.48,26.19,26.41,30941.0,24.1884,24.4004,24.1331,24.3359,30941.0
2018-08-08 09:40:00,26.42,26.43,26.09,26.25,59103.0,24.3451,24.3543,24.041,24.1884,59103.0
2018-08-08 09:50:00,26.27,26.29,26.15,26.25,93920.0,24.2068,24.2253,24.0963,24.1884,93920.0
2018-08-08 10:00:00,26.25,26.25,26.07,26.18,64778.0,24.1884,24.1884,24.0226,24.1239,64778.0
2018-08-08 10:10:00,26.18,26.19,25.92,25.92,46105.0,24.1239,24.1331,23.8843,23.8843,46105.0
2018-08-08 10:20:00,25.93,25.99,25.82,25.87,33415.0,23.8935,23.9488,23.7922,23.8383,33415.0
2018-08-08 10:30:00,25.85,25.86,25.77,25.84,63260.0,23.8198,23.829,23.7461,23.8106,63260.0
2018-08-08 10:40:00,25.85,25.97,25.84,25.96,32774.0,23.8198,23.9304,23.8106,23.9212,32774.0
2018-08-08 10:50:00,25.97,26.07,25.96,26.07,66942.0,23.9304,24.0226,23.9212,24.0226,66942.0
2018-08-08 11:00:00,26.06,26.06,26.0,26.02,24842.0,24.0133,24.0133,23.9581,23.9765,24842.0
2018-08-08 11:10:00,26.02,26.05,25.89,25.93,47729.0,23.9765,24.0041,23.8567,23.8935,47729.0
2018-08-08 11:20:00,25.94,26.0,25.92,25.96,33168.0,23.9028,23.9581,23.8843,23.9212,33168.0
2018-08-08 11:30:00,25.96,26.12,25.96,26.12,27964.0,23.9212,24.0686,23.9212,24.0686,27964.0
2018-08-08 11:40:00,26.14,26.28,26.13,26.25,33507.0,24.0871,24.2161,24.0778,24.1884,33507.0
2018-08-08 11:50:00,26.28,26.28,26.19,26.2,15815.0,24.2161,24.2161,24.1331,24.1423,15815.0
2018-08-08 12:00:00,26.2,26.26,26.19,26.26,17114.0,24.1423,24.1976,24.1331,24.1976,17114.0
2018-08-08 12:10:00,26.27,26.27,26.17,26.23,14100.0,24.2068,24.2068,24.1147,24.17,14100.0
2018-08-08 12:20:00,26.24,26.26,26.21,26.25,11377.0,24.1792,24.1976,24.1516,24.1884,11377.0
2018-08-08 12:30:00,26.25,26.26,26.19,26.2,33539.0,24.1884,24.1976,24.1331,24.1423,33539.0
2018-08-08 12:40:00,26.2,26.21,26.18,26.18,17154.0,24.1423,24.1516,24.1239,24.1239,17154.0
2018-08-08 12:50:00,26.18,26.18,25.97,25.98,28701.0,24.1239,24.1239,23.9304,23.9396,28701.0
2018-08-08 13:00:00,25.99,26.13,25.95,26.08,23426.0,23.9488,24.0778,23.912,24.0318,23426.0
2018-08-08 13:10:00,26.09,26.1,26.05,26.09,11300.0,24.041,24.0502,24.0041,24.041,11300.0
2018-08-08 13:20:00,26.08,26.1,26.04,26.04,11437.0,24.0318,24.0502,23.9949,23.9949,11437.0
2018-08-08 13:30:00,26.06,26.11,26.05,26.08,20299.0,24.0133,24.0594,24.0041,24.0318,20299.0
2018-08-08 13:40:00,26.06,26.12,26.03,26.11,9705.0,24.0133,24.0686,23.9857,24.0594,9705.0
2018-08-08 13:50:00,26.11,26.13,26.04,26.05,17047.0,24.0594,24.0778,23.9949,24.0041,17047.0
2018-08-08 14:00:00,26.04,26.06,26.03,26.05,6138.0,23.9949,24.0133,23.9857,24.0041,6138.0
2018-08-08 14:10:00,26.04,26.12,26.03,26.09,16172.0,23.9949,24.0686,23.9857,24.041,16172.0
2018-08-08 14:20:00,26.1,26.13,26.07,26.11,21157.0,24.0502,24.0778,24.0226,24.0594,21157.0
2018-08-08 14:30:00,26.12,26.14,26.1,26.13,15597.0,24.0686,24.0871,24.0502,24.0778,15597.0
2018-08-08 14:40:00,26.13,26.14,26.05,26.06,27496.0,24.0778,24.0871,24.0041,24.0133,27496.0
2018-08-08 14:50:00,26.06,26.08,26.02,26.03,25446.0,24.0133,24.0318,23.9765,23.9857,25446.0
2018-08-08 15:00:00,26.02,26.09,25.91,25.94,162940.0,23.9765,24.041,23.8751,23.9028,162940.0
2018-08-08 15:10:00,25.94,25.95,25.9,25.93,49615.0,23.9028,23.912,23.8659,23.8935,49615.0
2018-08-08 15:20:00,25.93,25.97,25.91,25.96,43922.0,23.8935,23.9304,23.8751,23.9212,43922.0
2018-08-08 15:30:00,25.96,26.03,25.96,26.01,71485.0,23.9212,23.9857,23.9212,23.9673,71485.0
2018-08-08 15:40:00,26.0,26.01,25.91,25.92,69592.0,23.9581,23.9673,23.8751,23.8843,69592.0
2018-08-08 15:50:00,25.93,25.97,25.89,25.91,229594.0,23.8935,23.9304,23.8567,23.8751,229594.0
2018-08-09 09:30:00,26.05,26.35,25.76,26.35,31602.0,24.0041,24.2806,23.7369,24.2806,31602.0
2018-08-09 09:40:00,26.33,26.43,26.03,26.06,55840.0,24.2621,24.3543,23.9857,24.0133,55840.0
2018-08-09 09:50:00,26.06,26.38,26.05,26.31,23900.0,24.0133,24.3082,24.0041,24.2437,23900.0
2018-08-09 10:00:00,26.31,26.49,26.24,26.3,63533.0,24.2437,24.4096,24.1792,24.2345,63533.0
2018-08-09 10:10:00,26.29,26.36,26.18,26.35,20718.0,24.2253,24.2898,24.1239,24.2806,20718.0
2018-08-09 10:20:00,26.35,26.45,26.29,26.37,16300.0,24.2806,24.3727,24.2253,24.299,16300.0
2018-08-09 10:30:00,26.37,26.51,26.37,26.49,19153.0,24.299,24.428,24.299,24.4096,19153.0
2018-08-09 10:40:00,26.48,26.49,26.37,26.38,15117.0,24.4004,24.4096,24.299,24.3082,15117.0
2018-08-09 10:50:00,26.36,26.4,26.31,26.36,24927.0,24.2898,24.3266,24.2437,24.2898,24927.0
2018-08-09 11:00:00,26.35,26.5,26.35,26.37,36466.0,24.2806,24.4188,24.2806,24.299,36466.0
2018-08-09 11:10:00,26.38,26.49,26.32,26.39,66181.0,24.3082,24.4096,24.2529,24.3174,66181.0
2018-08-09 11:20:00,26.4,26.42,26.27,26.28,55238.0,24.3266,24.3451,24.2068,24.2161,55238.0
2018-08-09 11:30:00,26.26,26.3,26.19,26.27,21413.0,24.1976,24.2345,24.1331,24.2068,21413.0
2018-08-09 11:40:00,26.27,26.31,26.2,26.2,21178.0,24.2068,24.2437,24.1423,24.1423,21178.0
2018-08-09 11:50:00,26.22,26.32,26.2,26.27,15000.0,24.1608,24.2529,24.1423,24.2068,15000.0
2018-08-09 12:00:00,26.26,26.31,26.17,26.22,44409.0,24.1976,24.2437,24.1147,24.1608,44409.0
2018-08-09 12:10:00,26.23,26.23,26.14,26.14,20310.0,24.17,24.17,24.0871,24.0871,20310.0
2018-08-09 12:20:00,26.13,26.2,26.12,26.13,10516.0,24.0778,24.1423,24.0686,24.0778,10516.0
2018-08-09 12:30:00,26.13,26.13,26.04,26.06,27256.0,24.0778,24.0778,23.9949,24.0133,27256.0
2018-08-09 12:40:00,26.06,26.06,26.0,26.04,24812.0,24.0133,24.0133,23.9581,23.9949,24812.0
2018-08-09 12:50:00,26.04,26.1,26.03,26.08,14657.0,23.9949,24.0502,23.9857,24.0318,14657.0
2018-08-09 13:00:00,26.07,26.08,25.99,26.01,30410.0,24.0226,24.0318,23.9488,23.9673,30410.0
2018-08-09 13:10:00,26.01,26.03,26.0,26.03,12640.0,23.9673,23.9857,23.9581,23.9857,12640.0
2018-08-09 13:20:00,26.02,26.02,25.93,25.96,25832.0,23.9765,23.9765,23.8935,23.9212,25832.0
2018-08-09 13:30:00,25.96,26.01,25.96,26.0,23745.0,23.9212,23.9673,23.9212,23.9581,23745.0
2018-08-09 13:40:00,25.99,26.08,25.98,26.08,21562.0,23.9488,24.0318,23.9396,24.0318,21562.0
2018-08-09 13:50:00,26.07,26.1,26.03,26.08,28016.0,24.0226,24.0502,23.9857,24.0318,28016.0
2018-08-09 14:00:00,26.07,26.07,25.99,26.02,20535.0,24.0226,24.0226,23.9488,23.9765,20535.0
2018-08-09 14:10:00,26.02,26.02,25.96,25.99,29989.0,23.9765,23.9765,23.9212,23.9488,29989.0
2018-08-09 14:20:00,25.99,26.0,25.94,25.97,42028.0,23.9488,23.9581,23.9028,23.9304,42028.0
2018-08-09 14:30:00,25.97,25.99,25.95,25.99,25200.0,23.9304,23.9488,23.912,23.9488,25200.0
2018-08-09 14:40:00,25.98,26.05,25.96,26.05,27805.0,23.9396,24.0041,23.9212,24.0041,27805.0
2018-08-09 14:50:00,26.05,26.05,26.01,26.04,19952.0,24.0041,24.0041,23.9673,23.9949,19952.0
2018-08-09 15:00:00,26.04,26.09,25.99,25.99,31958.0,23.9949,24.041,23.9488,23.9488,31958.0
2018-08-09 15:10:00,26.0,26.03,25.97,25.98,27331.0,23.9581,23.9857,23.9304,23.9396,27331.0
2018-08-09 15:20:00,25.99,26.03,25.92,26.03,30907.0,23.9488,23.9857,23.8843,23.9857,30907.0
2018-08-09 15:30:00,26.03,26.05,25.99,26.05,28616.0,23.9857,24.0041,23.9488,24.0041,28616.0
2018-08-09 15:40:00,26.03,26.07,26.0,26.03,72405.0,23.9857,24.0226,23.9581,23.9857,72405.0
2018-08-09 15:50:00,26.04,26.08,26.0,26.08,131361.0,23.9949,24.0318,23.9581,24.0318,131361.0
2018-08-10 09:30:00,26.1,26.97,25.94,26.97,111313.0,24.0502,24.8519,23.9028,24.8519,111313.0
2018-08-10 09:40:00,26.98,27.15,26.7,26.81,75158.0,24.8611,25.0177,24.6031,24.7044,75158.0
2018-08-10 09:50:00,26.8,26.8,26.54,26.74,66536.0,24.6952,24.6952,24.4556,24.6399,66536.0
2018-08-10 10:00:00,26.73,26.88,26.68,26.88,41303.0,24.6307,24.7689,24.5846,24.7689,41303.0
2018-08-10 10:10:00,26.91,27.07,26.88,27.05,52815.0,24.7966,24.944,24.7689,24.9256,52815.0
2018-08-10 10:20:00,27.07,27.22,27.0,27.07,62913.0,24.944,25.0822,24.8795,24.944,62913.0
2018-08-10 10:30:00,27.05,27.17,26.89,26.97,54665.0,24.9256,25.0362,24.7782,24.8519,54665.0
2018-08-10 10:40:00,26.98,27.16,26.93,27.13,38314.0,24.8611,25.0269,24.815,24.9993,38314.0
2018-08-10 10:50:00,27.11,27.19,27.0,27.18,54837.0,24.9809,25.0546,24.8795,25.0454,54837.0
2018-08-10 11:00:00,27.16,27.31,27.15,27.18,41325.0,25.0269,25.1652,25.0177,25.0454,41325.0
2018-08-10 11:10:00,27.18,27.3,27.16,27.3,39087.0,25.0454,25.156,25.0269,25.156,39087.0
2018-08-10 11:20:00,27.29,27.35,27.22,27.29,57748.0,25.1467,25.202,25.0822,25.1467,57748.0
2018-08-10 11:30:00,27.28,27.34,27.23,27.31,59522.0,25.1375,25.1928,25.0915,25.1652,59522.0
2018-08-10 11:40:00,27.3,27.34,27.23,27.26,35245.0,25.156,25.1928,25.0915,25.1191,35245.0
2018-08-10 11:50:00,27.27,27.4,27.26,27.4,60282.0,25.1283,25.2481,25.1191,25.2481,60282.0
2018-08-10 12:00:00,27.4,27.4,27.3,27.31,33722.0,25.2481,25.2481,25.156,25.1652,33722.0
2018-08-10 12:10:00,27.32,27.4,27.3,27.33,23604.0,25.1744,25.2481,25.156,25.1836,23604.0
2018-08-10 12:20:00,27.31,27.33,27.24,27.28,23035.0,25.1652,25.1836,25.1007,25.1375,23035.0
2018-08-10 12:30:00,27.28,27.35,27.24,27.33,21414.0,25.1375,25.202,25.1007,25.1836,21414.0
2018-08-10 12:40:00,27.31,27.42,27.31,27.41,25480.0,25.1652,25.2665,25.1652,25.2573,25480.0
2018-08-10 12:50:00,27.4,27.48,27.34,27.34,76127.0,25.2481,25.3218,25.1928,25.1928,76127.0
2018-08-10 13:00:00,27.33,27.34,27.28,27.29,18021.0,25.1836,25.1928,25.1375,25.1467,18021.0
2018-08-10 13:10:00,27.31,27.32,27.14,27.15,32819.0,25.1652,25.1744,25.0085,25.0177,32819.0
2018-08-10 13:20:00,27.15,27.16,27.04,27.05,70485.0,25.0177,25.0269,24.9164,24.9256,70485.0
2018-08-10 13:30:00,27.05,27.12,27.0,27.02,41954.0,24.9256,24.9901,24.8795,24.8979,41954.0
2018-08-10 13:40:00,27.03,27.1,27.02,27.08,22584.0,24.9072,24.9717,24.8979,24.9532,22584.0
2018-08-10 13:50:00,27.08,27.16,27.08,27.14,26043.0,24.9532,25.0269,24.9532,25.0085,26043.0
2018-08-10 14:00:00,27.14,27.15,26.99,27.02,29394.0,25.0085,25.0177,24.8703,24.8979,29394.0
2018-08-10 14:10:00,27.03,27.13,27.02,27.06,29068.0,24.9072,24.9993,24.8979,24.9348,29068.0
2018-08-10 14:20:00,27.05,27.09,27.04,27.08,18228.0,24.9256,24.9624,24.9164,24.9532,18228.0
2018-08-10 14:30:00,27.08,27.23,27.08,27.23,26821.0,24.9532,25.0915,24.9532,25.0915,26821.0
2018-08-10 14:40:00,27.21,27.21,27.1,27.14,19564.0,25.073,25.073,24.9717,25.0085,19564.0
2018-08-10 14:50:00,27.14,27.22,27.14,27.19,21741.0,25.0085,25.0822,25.0085,25.0546,21741.0
2018-08-10 15:00:00,27.2,27.23,27.17,27.18,30490.0,25.0638,25.0915,25.0362,25.0454,30490.0
2018-08-10 15:10:00,27.17,27.21,27.15,27.2,28634.0,25.0362,25.073,25.0177,25.0638,28634.0
2018-08-10 15:20:00,27.2,27.27,27.2,27.2,58837.0,25.0638,25.1283,25.0638,25.0638,58837.0
2018-08-10 15:30:00,27.21,27.29,27.2,27.25,59892.0,25.073,25.1467,25.0638,25.1099,59892.0
2018-08-10 15:40:00,27.25,27.25,27.19,27.22,62852.0,25.1099,25.1099,25.0546,25.0822,62852.0
2018-08-10 15:50:00,27.23,27.25,27.14,27.15,245029.0,25.0915,25.1099,25.0085,25.0177,245029.0
2018-08-13 09:30:00,26.99,26.99,26.07,26.3,179632.0,24.8703,24.8703,24.0226,24.2345,179632.0
2018-08-13 09:40:00,26.22,26.69,26.15,26.58,102265.0,24.1608,24.5939,24.0963,24.4925,102265.0
2018-08-13 09:50:00,26.53,26.64,26.4,26.4,28636.0,24.4464,24.5478,24.3266,24.3266,28636.0
2018-08-13 10:00:00,26.42,26.71,26.39,26.68,21955.0,24.3451,24.6123,24.3174,24.5846,21955.0
2018-08-13 10:10:00,26.72,26.79,26.67,26.78,21116.0,24.6215,24.686,24.5754,24.6768,21116.0
2018-08-13 10:20:00,26.78,26.9,26.72,26.75,24211.0,24.6768,24.7874,24.6215,24.6491,24211.0
2018-08-13 10:30:00,26.8,26.85,26.67,26.82,17300.0,24.6952,24.7413,24.5754,24.7137,17300.0
2018-08-13 10:40:00,26.81,26.87,26.79,26.84,14056.0,24.7044,24.7597,24.686,24.7321,14056.0
2018-08-13 10:50:00,26.82,26.91,26.79,26.84,11691.0,24.7137,24.7966,24.686,24.7321,11691.0
2018-08-13 11:00:00,26.82,26.84,26.64,26.64,19765.0,24.7137,24.7321,24.5478,24.5478,19765.0
2018-08-13 11:10:00,26.64,26.69,26.62,26.66,24019.0,24.5478,24.5939,24.5294,24.5662,24019.0
2018-08-13 11:20:00,26.64,26.64,26.56,26.56,25000.0,24.5478,24.5478,24.4741,24.4741,25000.0
2018-08-13 11:30:00,26.56,26.57,26.45,26.52,26969.0,24.4741,24.4833,24.3727,24.4372,26969.0
2018-08-13 11:40:00,26.51,26.6,26.51,26.56,24109.0,24.428,24.5109,24.428,24.4741,24109.0
2018-08-13 11:50:00,26.55,26.56,26.48,26.52,22768.0,24.4649,24.4741,24.4004,24.4372,22768.0
2018-08-13 12:00:00,26.52,26.56,26.5,26.54,16592.0,24.4372,24.4741,24.4188,24.4556,16592.0
2018-08-13 12:10:00,26.53,26.67,26.51,26.65,18265.0,24.4464,24.5754,24.428,24.557,18265.0
2018-08-13 12:20:00,26.65,26.65,26.53,26.6,34500.0,24.557,24.557,24.4464,24.5109,34500.0
2018-08-13 12:30:00,26.6,26.8,26.6,26.74,49574.0,24.5109,24.6952,24.5109,24.6399,49574.0
2018-08-13 12:40:00,26.73,26.82,26.7,26.82,23108.0,24.6307,24.7137,24.6031,24.7137,23108.0
2018-08-13 12:50:00,26.83,26.89,26.8,26.82,20505.0,24.7229,24.7782,24.6952,24.7137,20505.0
2018-08-13 13:00:00,26.83,26.86,26.72,26.73,28924.0,24.7229,24.7505,24.6215,24.6307,28924.0
2018-08-13 13:10:00,26.73,26.74,26.61,26.71,17074.0,24.6307,24.6399,24.5201,24.6123,17074.0
2018-08-13 13:20:00,26.71,26.76,26.71,26.75,5125.0,24.6123,24.6584,24.6123,24.6491,5125.0
2018-08-13 13:30:00,26.77,26.82,26.74,26.74,11700.0,24.6676,24.7137,24.6399,24.6399,11700.0
2018-08-13 13:40:00,26.75,26.76,26.71,26.72,14200.0,24.6491,24.6584,24.6123,24.6215,14200.0
2018-08-13 13:50:00,26.72,26.74,26.62,26.71,36605.0,24.6215,24.6399,24.5294,24.6123,36605.0
2018-08-13 14:00:00,26.71,26.79,26.7,26.72,72115.0,24.6123,24.686,24.6031,24.6215,72115.0
2018-08-13 14:10:00,26.73,26.79,26.72,26.79,11456.0,24.6307,24.686,24.6215,24.686,11456.0
2018-08-13 14:20:00,26.79,26.92,26.79,26.89,19646.0,24.686,24.8058,24.686,24.7782,19646.0
2018-08-13 14:30:00,26.9,26.94,26.85,26.9,16603.0,24.7874,24.8242,24.7413,24.7874,16603.0
2018-08-13 14:40:00,26.89,26.95,26.89,26.91,13395.0,24.7782,24.8334,24.7782,24.7966,13395.0
2018-08-13 14:50:00,26.9,26.92,26.85,26.9,12066.0,24.7874,24.8058,24.7413,24.7874,12066.0
2018-08-13 15:00:00,26.9,26.91,26.87,26.88,12269.0,24.7874,24.7966,24.7597,24.7689,12269.0
2018-08-13 15:10:00,26.89,26.91,26.86,26.87,21769.0,24.7782,24.7966,24.7505,24.7597,21769.0
2018-08-13 15:20:00,26.87,26.89,26.79,26.8,18642.0,24.7597,24.7782,24.686,24.6952,18642.0
2018-08-13 15:30:00,26.8,26.85,26.8,26.84,45119.0,24.6952,24.7413,24.6952,24.7321,45119.0
2018-08-13 15:40:00,26.84,26.89,26.76,26.76,78982.0,24.7321,24.7782,24.6584,24.6584,78982.0
2018-08-13 15:50:00,26.76,26.79,26.72,26.72,154221.0,24.6584,24.686,24.6215,24.6215,154221.0
2018-08-14 09:30:00,27.02,27.36,26.95,27.27,42796.0,24.8979,25.2112,24.8334,25.1283,42796.0
2018-08-14 09:40:00,27.25,27.44,27.11,27.27,109447.0,25.1099,25.285,24.9809,25.1283,109447.0
2018-08-14 09:50:00,27.24,27.52,27.24,27.37,70287.0,25.1007,25.3587,25.1007,25.2205,70287.0
2018-08-14 10:00:00,27.42,27.86,27.4,27.82,105878.0,25.2665,25.672,25.2481,25.6351,105878.0
2018-08-14 10:10:00,27.82,27.97,27.71,27.93,118688.0,25.6351,25.7733,25.5338,25.7365,118688.0
2018-08-14 10:20:00,27.92,28.13,27.78,27.96,162778.0,25.7273,25.9208,25.5983,25.7641,162778.0
2018-08-14 10:30:00,27.96,28.31,27.93,28.21,184750.0,25.7641,26.0866,25.7365,25.9945,184750.0
2018-08-14 10:40:00,28.21,28.29,28.1,28.25,122335.0,25.9945,26.0682,25.8931,26.0313,122335.0
2018-08-14 10:50:00,28.25,28.25,27.95,27.95,69234.0,26.0313,26.0313,25.7549,25.7549,69234.0
2018-08-14 11:00:00,27.94,28.1,27.93,28.08,53087.0,25.7457,25.8931,25.7365,25.8747,53087.0
2018-08-14 11:10:00,28.07,28.27,28.05,28.27,57981.0,25.8655,26.0498,25.8471,26.0498,57981.0
2018-08-14 11:20:00,28.25,28.3,28.18,28.28,34180.0,26.0313,26.0774,25.9668,26.059,34180.0
2018-08-14 11:30:00,28.28,28.28,28.09,28.11,24468.0,26.059,26.059,25.8839,25.9023,24468.0
2018-08-14 11:40:00,28.12,28.14,28.02,28.12,28568.0,25.9116,25.93,25.8194,25.9116,28568.0
2018-08-14 11:50:00,28.11,28.13,28.02,28.07,30671.0,25.9023,25.9208,25.8194,25.8655,30671.0
2018-08-14 12:00:00,28.07,28.23,28.07,28.2,46658.0,25.8655,26.0129,25.8655,25.9853,46658.0
2018-08-14 12:10:00,28.2,28.23,28.14,28.18,33742.0,25.9853,26.0129,25.93,25.9668,33742.0
2018-08-14 12:20:00,28.17,28.54,28.17,28.43,186767.0,25.9576,26.2986,25.9576,26.1972,186767.0
2018-08-14 12:30:00,28.42,28.49,28.4,28.4,61397.0,26.188,26.2525,26.1696,26.1696,61397.0
2018-08-14 12:40:00,28.41,28.64,28.4,28.61,69069.0,26.1788,26.3907,26.1696,26.3631,69069.0
2018-08-14 12:50:00,28.61,28.67,28.55,28.58,47145.0,26.3631,26.4184,26.3078,26.3354,47145.0
2018-08-14 13:00:00,28.57,28.71,28.53,28.7,41975.0,26.3262,26.4552,26.2894,26.446,41975.0
2018-08-14 13:10:00,28.7,28.83,28.64,28.76,98856.0,26.446,26.5658,26.3907,26.5013,98856.0
2018-08-14 13:20:00,28.76,28.92,28.75,28.9,88691.0,26.5013,26.6487,26.4921,26.6303,88691.0
2018-08-14 13:30:00,28.9,29.69,28.89,29.19,206654.0,26.6303,27.3583,26.6211,26.8975,206654.0
2018-08-14 13:40:00,29.19,29.25,28.76,29.0,163525.0,26.8975,26.9528,26.5013,26.7224,163525.0
2018-08-14 13:50:00,28.98,29.12,28.97,29.06,83690.0,26.704,26.833,26.6948,26.7777,83690.0
2018-08-14 14:00:00,29.05,29.07,28.89,28.96,148173.0,26.7685,26.7869,26.6211,26.6856,148173.0
2018-08-14 14:10:00,28.97,29.05,28.83,28.99,90660.0,26.6948,26.7685,26.5658,26.7132,90660.0
2018-08-14 14:20:00,29.0,29.03,28.84,28.88,116377.0,26.7224,26.7501,26.575,26.6119,116377.0
2018-08-14 14:30:00,28.87,29.02,28.84,29.02,65773.0,26.6027,26.7409,26.575,26.7409,65773.0
2018-08-14 14:40:00,29.02,29.26,29.02,29.19,105314.0,26.7409,26.962,26.7409,26.8975,105314.0
2018-08-14 14:50:00,29.21,29.35,29.21,29.3,110068.0,26.9159,27.045,26.9159,26.9989,110068.0
2018-08-14 15:00:00,29.3,29.34,29.19,29.34,123218.0,26.9989,27.0357,26.8975,27.0357,123218.0
2018-08-14 15:10:00,29.34,29.38,29.24,29.33,57364.0,27.0357,27.0726,26.9436,27.0265,57364.0
2018-08-14 15:20:00,29.32,29.4,29.24,29.36,83004.0,27.0173,27.091,26.9436,27.0542,83004.0
2018-08-14 15:30:00,29.36,29.41,29.32,29.4,135195.0,27.0542,27.1002,27.0173,27.091,135195.0
2018-08-14 15:40:00,29.39,29.41,29.2,29.21,152380.0,27.0818,27.1002,26.9067,26.9159,152380.0
2018-08-14 15:50:00,29.21,29.36,29.16,29.28,440703.0,26.9159,27.0542,26.8699,26.9805,440703.0
2018-08-15 09:30:00,28.9,28.9,27.91,28.18,168972.0,26.6303,26.6303,25.718,25.9668,168972.0
2018-08-15 09:40:00,28.24,28.24,27.63,27.82,176468.0,26.0221,26.0221,25.46,25.6351,176468.0
2018-08-15 09:50:00,27.84,28.07,27.83,27.97,127732.0,25.6535,25.8655,25.6443,25.7733,127732.0
2018-08-15 10:00:00,27.98,27.98,27.39,27.42,227732.0,25.7825,25.7825,25.2389,25.2665,227732.0
2018-08-15 10:10:00,27.42,27.59,27.22,27.29,138020.0,25.2665,25.4232,25.0822,25.1467,138020.0
2018-08-15 10:20:00,27.26,27.32,27.13,27.13,98992.0,25.1191,25.1744,24.9993,24.9993,98992.0
2018-08-15 10:30:00,27.12,27.21,27.01,27.1,89314.0,24.9901,25.073,24.8887,24.9717,89314.0
2018-08-15 10:40:00,27.11,27.26,26.91,27.06,139457.0,24.9809,25.1191,24.7966,24.9348,139457.0
2018-08-15 10:50:00,27.06,27.08,26.81,26.81,111622.0,24.9348,24.9532,24.7044,24.7044,111622.0
2018-08-15 11:00:00,26.82,27.09,26.75,27.09,60427.0,24.7137,24.9624,24.6491,24.9624,60427.0
2018-08-15 11:10:00,27.09,27.23,27.07,27.1,75204.0,24.9624,25.0915,24.944,24.9717,75204.0
2018-08-15 11:20:00,27.08,27.13,27.02,27.06,40703.0,24.9532,24.9993,24.8979,24.9348,40703.0
2018-08-15 11:30:00,27.08,27.11,26.95,26.97,77064.0,24.9532,24.9809,24.8334,24.8519,77064.0
2018-08-15 11:40:00,26.97,26.98,26.78,26.84,62944.0,24.8519,24.8611,24.6768,24.7321,62944.0
2018-08-15 11:50:00,26.82,26.82,26.64,26.68,46891.0,24.7137,24.7137,24.5478,24.5846,46891.0
2018-08-15 12:00:00,26.69,26.88,26.69,26.83,48233.0,24.5939,24.7689,24.5939,24.7229,48233.0
2018-08-15 12:10:00,26.83,26.99,26.82,26.98,33122.0,24.7229,24.8703,24.7137,24.8611,33122.0
2018-08-15 12:20:00,26.98,27.02,26.92,26.96,38364.0,24.8611,24.8979,24.8058,24.8427,38364.0
2018-08-15 12:30:00,26.97,27.01,26.93,27.0,33435.0,24.8519,24.8887,24.815,24.8795,33435.0
2018-08-15 12:40:00,27.0,27.02,26.8,26.81,42615.0,24.8795,24.8979,24.6952,24.7044,42615.0
2018-08-15 12:50:00,26.81,26.82,26.7,26.75,43862.0,24.7044,24.7137,24.6031,24.6491,43862.0
2018-08-15 13:00:00,26.75,26.78,26.58,26.59,44598.0,24.6491,24.6768,24.4925,24.5017,44598.0
2018-08-15 13:10:00,26.6,26.66,26.53,26.62,38778.0,24.5109,24.5662,24.4464,24.5294,38778.0
2018-08-15 13:20:00,26.63,26.65,26.51,26.52,34341.0,24.5386,24.557,24.428,24.4372,34341.0
2018-08-15 13:30:00,26.51,26.52,26.44,26.46,54543.0,24.428,24.4372,24.3635,24.3819,54543.0
2018-08-15 13:40:00,26.46,26.51,26.37,26.37,45813.0,24.3819,24.428,24.299,24.299,45813.0
2018-08-15 13:50:00,26.39,26.43,26.37,26.38,20301.0,24.3174,24.3543,24.299,24.3082,20301.0
2018-08-15 14:00:00,26.37,26.58,26.36,26.56,68119.0,24.299,24.4925,24.2898,24.4741,68119.0
2018-08-15 14:10:00,26.55,26.59,26.44,26.45,34449.0,24.4649,24.5017,24.3635,24.3727,34449.0
2018-08-15 14:20:00,26.46,26.54,26.45,26.5,23495.0,24.3819,24.4556,24.3727,24.4188,23495.0
2018-08-15 14:30:00,26.49,26.58,26.48,26.58,33764.0,24.4096,24.4925,24.4004,24.4925,33764.0
2018-08-15 14:40:00,26.59,26.61,26.52,26.58,29776.0,24.5017,24.5201,24.4372,24.4925,29776.0
2018-08-15 14:50:00,26.59,26.77,26.59,26.72,54946.0,24.5017,24.6676,24.5017,24.6215,54946.0
2018-08-15 15:00:00,26.73,26.73,26.56,26.56,47246.0,24.6307,24.6307,24.4741,24.4741,47246.0
2018-08-15 15:10:00,26.56,26.57,26.4,26.4,74621.0,24.4741,24.4833,24.3266,24.3266,74621.0
2018-08-15 15:20:00,26.39,26.41,26.21,26.4,93807.0,24.3174,24.3359,24.1516,24.3266,93807.0
2018-08-15 15:30:00,26.4,26.66,26.4,26.59,83837.0,24.3266,24.5662,24.3266,24.5017,83837.0
2018-08-15 15:40:00,26.58,26.8,26.58,26.69,107761.0,24.4925,24.6952,24.4925,24.5939,107761.0
2018-08-15 15:50:00,26.68,26.76,26.68,26.75,182396.0,24.5846,24.6584,24.5846,24.6491,182396.0
2018-08-16 09:30:00,27.23,27.34,27.0,27.06,39544.0,25.0915,25.1928,24.8795,24.9348,39544.0
2018-08-16 09:40:00,27.09,27.09,26.83,27.03,26515.0,24.9624,24.9624,24.7229,24.9072,26515.0
2018-08-16 09:50:00,27.04,27.25,27.04,27.16,23900.0,24.9164,25.1099,24.9164,25.0269,23900.0
2018-08-16 10:00:00,27.16,27.24,27.1,27.17,25376.0,25.0269,25.1007,24.9717,25.0362,25376.0
2018-08-16 10:10:00,27.17,27.21,27.15,27.17,13788.0,25.0362,25.073,25.0177,25.0362,13788.0
2018-08-16 10:20:00,27.18,27.24,27.15,27.19,25998.0,25.0454,25.1007,25.0177,25.0546,25998.0
2018-08-16 10:30:00,27.2,27.23,27.18,27.23,15169.0,25.0638,25.0915,25.0454,25.0915,15169.0
2018-08-16 10:40:00,27.22,27.23,27.09,27.11,14603.0,25.0822,25.0915,24.9624,24.9809,14603.0
2018-08-16 10:50:00,27.1,27.17,27.06,27.15,23207.0,24.9717,25.0362,24.9348,25.0177,23207.0
2018-08-16 11:00:00,27.15,27.21,27.12,27.14,15988.0,25.0177,25.073,24.9901,25.0085,15988.0
2018-08-16 11:10:00,27.13,27.22,27.11,27.17,20551.0,24.9993,25.0822,24.9809,25.0362,20551.0
2018-08-16 11:20:00,27.16,27.27,27.16,27.22,17416.0,25.0269,25.1283,25.0269,25.0822,17416.0
2018-08-16 11:30:00,27.22,27.33,27.21,27.33,16000.0,25.0822,25.1836,25.073,25.1836,16000.0
2018-08-16 11:40:00,27.33,27.36,27.3,27.35,21659.0,25.1836,25.2112,25.156,25.202,21659.0
2018-08-16 11:50:00,27.35,27.38,27.32,27.33,22471.0,25.202,25.2297,25.1744,25.1836,22471.0
2018-08-16 12:00:00,27.33,27.33,27.07,27.08,19747.0,25.1836,25.1836,24.944,24.9532,19747.0
2018-08-16 12:10:00,27.09,27.16,27.09,27.11,15672.0,24.9624,25.0269,24.9624,24.9809,15672.0
2018-08-16 12:20:00,27.11,27.14,27.11,27.11,5764.0,24.9809,25.0085,24.9809,24.9809,5764.0
2018-08-16 12:30:00,27.11,27.18,27.1,27.15,18511.0,24.9809,25.0454,24.9717,25.0177,18511.0
2018-08-16 12:40:00,27.15,27.16,27.12,27.16,8424.0,25.0177,25.0269,24.9901,25.0269,8424.0
2018-08-16 12:50:00,27.16,27.17,27.14,27.15,10531.0,25.0269,25.0362,25.0085,25.0177,10531.0
2018-08-16 13:00:00,27.14,27.14,27.1,27.1,9226.0,25.0085,25.0085,24.9717,24.9717,9226.0
2018-08-16 13:10:00,27.1,27.13,27.1,27.12,20734.0,24.9717,24.9993,24.9717,24.9901,20734.0
2018-08-16 13:20:00,27.12,27.16,27.08,27.15,11597.0,24.9901,25.0269,24.9532,25.0177,11597.0
2018-08-16 13:30:00,27.15,27.2,27.15,27.15,12062.0,25.0177,25.0638,25.0177,25.0177,12062.0
2018-08-16 13:40:00,27.14,27.17,27.14,27.16,6642.0,25.0085,25.0362,25.0085,25.0269,6642.0
2018-08-16 13:50:00,27.16,27.16,27.14,27.15,6482.0,25.0269,25.0269,25.0085,25.0177,6482.0
2018-08-16 14:00:00,27.14,27.15,27.13,27.13,7545.0,25.0085,25.0177,24.9993,24.9993,7545.0
2018-08-16 14:10:00,27.14,27.26,27.13,27.25,34204.0,25.0085,25.1191,24.9993,25.1099,34204.0
2018-08-16 14:20:00,27.26,27.27,27.25,27.25,6271.0,25.1191,25.1283,25.1099,25.1099,6271.0
2018-08-16 14:30:00,27.25,27.26,27.21,27.26,19944.0,25.1099,25.1191,25.073,25.1191,19944.0
2018-08-16 14:40:00,27.26,27.34,27.25,27.34,21421.0,25.1191,25.1928,25.1099,25.1928,21421.0
2018-08-16 14:50:00,27.34,27.39,27.34,27.39,10622.0,25.1928,25.2389,25.1928,25.2389,10622.0
2018-08-16 15:00:00,27.38,27.46,27.38,27.44,25635.0,25.2297,25.3034,25.2297,25.285,25635.0
2018-08-16 15:10:00,27.43,27.44,27.4,27.4,7765.0,25.2757,25.285,25.2481,25.2481,7765.0
2018-08-16 15:20:00,27.4,27.4,27.35,27.35,5055.0,25.2481,25.2481,25.202,25.202,5055.0
2018-08-16 15:30:00,27.36,27.36,27.34,27.35,61675.0,25.2112,25.2112,25.1928,25.202,61675.0
2018-08-16 15:40:00,27.34,27.35,27.32,27.33,37548.0,25.1928,25.202,25.1744,25.1836,37548.0
2018-08-16 15:50:00,27.33,27.37,27.32,27.36,189801.0,25.1836,25.2205,25.1744,25.2112,189801.0
2018-08-17 09:30:00,27.29,27.48,27.14,27.41,41546.0,25.1467,25.3218,25.0085,25.2573,41546.0
2018-08-17 09:40:00,27.42,27.45,27.14,27.16,51077.0,25.2665,25.2942,25.0085,25.0269,51077.0
2018-08-17 09:50:00,27.16,27.2,27.08,27.11,20350.0,25.0269,25.0638,24.9532,24.9809,20350.0
2018-08-17 10:00:00,27.1,27.28,27.05,27.28,22745.0,24.9717,25.1375,24.9256,25.1375,22745.0
2018-08-17 10:10:00,27.25,27.31,27.18,27.27,24039.0,25.1099,25.1652,25.0454,25.1283,24039.0
2018-08-17 10:20:00,27.3,27.45,27.27,27.39,22825.0,25.156,25.2942,25.1283,25.2389,22825.0
2018-08-17 10:30:00,27.39,27.54,27.39,27.54,22851.0,25.2389,25.3771,25.2389,25.3771,22851.0
2018-08-17 10:40:00,27.53,27.63,27.53,27.59,47712.0,25.3679,25.46,25.3679,25.4232,47712.0
2018-08-17 10:50:00,27.61,27.61,27.45,27.5,16354.0,25.4416,25.4416,25.2942,25.3402,16354.0
2018-08-17 11:00:00,27.51,27.55,27.43,27.44,13164.0,25.3495,25.3863,25.2757,25.285,13164.0
2018-08-17 11:10:00,27.43,27.49,27.38,27.46,33043.0,25.2757,25.331,25.2297,25.3034,33043.0
2018-08-17 11:20:00,27.44,27.57,27.44,27.54,36941.0,25.285,25.4047,25.285,25.3771,36941.0
2018-08-17 11:30:00,27.58,27.83,27.58,27.8,106767.0,25.414,25.6443,25.414,25.6167,106767.0
2018-08-17 11:40:00,27.8,27.82,27.66,27.7,56151.0,25.6167,25.6351,25.4877,25.5245,56151.0
2018-08-17 11:50:00,27.7,27.9,27.67,27.86,38370.0,25.5245,25.7088,25.4969,25.672,38370.0
2018-08-17 12:00:00,27.86,27.86,27.7,27.7,23010.0,25.672,25.672,25.5245,25.5245,23010.0
2018-08-17 12:10:00,27.71,27.73,27.63,27.66,12691.0,25.5338,25.5522,25.46,25.4877,12691.0
2018-08-17 12:20:00,27.67,27.7,27.64,27.69,7655.0,25.4969,25.5245,25.4693,25.5153,7655.0
2018-08-17 12:30:00,27.69,27.7,27.63,27.63,13740.0,25.5153,25.5245,25.46,25.46,13740.0
2018-08-17 12:40:00,27.63,27.67,27.59,27.65,12761.0,25.46,25.4969,25.4232,25.4785,12761.0
2018-08-17 12:50:00,27.66,27.69,27.65,27.66,17724.0,25.4877,25.5153,25.4785,25.4877,17724.0
2018-08-17 13:00:00,27.66,27.7,27.66,27.67,11371.0,25.4877,25.5245,25.4877,25.4969,11371.0
2018-08-17 13:10:00,27.67,27.7,27.65,27.7,5247.0,25.4969,25.5245,25.4785,25.5245,5247.0
2018-08-17 13:20:00,27.69,27.71,27.66,27.7,14897.0,25.5153,25.5338,25.4877,25.5245,14897.0
2018-08-17 13:30:00,27.68,27.69,27.66,27.67,8296.0,25.5061,25.5153,25.4877,25.4969,8296.0
2018-08-17 13:40:00,27.67,27.71,27.65,27.66,19675.0,25.4969,25.5338,25.4785,25.4877,19675.0
2018-08-17 13:50:00,27.67,27.68,27.59,27.68,17296.0,25.4969,25.5061,25.4232,25.5061,17296.0
2018-08-17 14:00:00,27.69,27.74,27.67,27.7,15648.0,25.5153,25.5614,25.4969,25.5245,15648.0
2018-08-17 14:10:00,27.7,27.76,27.68,27.76,25223.0,25.5245,25.5798,25.5061,25.5798,25223.0
2018-08-17 14:20:00,27.76,27.77,27.71,27.72,16821.0,25.5798,25.589,25.5338,25.543,16821.0
2018-08-17 14:30:00,27.71,27.75,27.68,27.69,9425.0,25.5338,25.5706,25.5061,25.5153,9425.0
2018-08-17 14:40:00,27.7,27.85,27.7,27.83,34161.0,25.5245,25.6628,25.5245,25.6443,34161.0
2018-08-17 14:50:00,27.84,27.93,27.83,27.91,51034.0,25.6535,25.7365,25.6443,25.718,51034.0
2018-08-17 15:00:00,27.88,27.92,27.79,27.79,17019.0,25.6904,25.7273,25.6075,25.6075,17019.0
2018-08-17 15:10:00,27.78,27.78,27.67,27.68,81481.0,25.5983,25.5983,25.4969,25.5061,81481.0
2018-08-17 15:20:00,27.68,27.69,27.54,27.55,43585.0,25.5061,25.5153,25.3771,25.3863,43585.0
2018-08-17 15:30:00,27.55,27.59,27.51,27.57,46181.0,25.3863,25.4232,25.3495,25.4047,46181.0
2018-08-17 15:40:00,27.57,27.66,27.56,27.6,57679.0,25.4047,25.4877,25.3955,25.4324,57679.0
2018-08-17 15:50:00,27.61,27.64,27.58,27.63,154311.0,25.4416,25.4693,25.414,25.46,154311.0
2018-08-20 09:30:00,27.58,28.05,27.58,27.9,52686.0,25.414,25.8471,25.414,25.7088,52686.0
2018-08-20 09:40:00,27.9,28.1,27.8,28.01,58579.0,25.7088,25.8931,25.6167,25.8102,58579.0
2018-08-20 09:50:00,28.02,28.04,27.89,27.99,76193.0,25.8194,25.8378,25.6996,25.7918,76193.0
2018-08-20 10:00:00,27.97,28.21,27.96,28.19,65640.0,25.7733,25.9945,25.7641,25.9761,65640.0
2018-08-20 10:10:00,28.2,28.24,28.06,28.13,55280.0,25.9853,26.0221,25.8563,25.9208,55280.0
2018-08-20 10:20:00,28.13,28.13,28.02,28.07,46478.0,25.9208,25.9208,25.8194,25.8655,46478.0
2018-08-20 10:30:00,28.06,28.12,28.03,28.08,40722.0,25.8563,25.9116,25.8286,25.8747,40722.0
2018-08-20 10:40:00,28.08,28.08,27.89,27.89,42964.0,25.8747,25.8747,25.6996,25.6996,42964.0
2018-08-20 10:50:00,27.89,27.98,27.85,27.9,43790.0,25.6996,25.7825,25.6628,25.7088,43790.0
2018-08-20 11:00:00,27.9,28.09,27.89,28.05,52104.0,25.7088,25.8839,25.6996,25.8471,52104.0
2018-08-20 11:10:00,28.05,28.34,28.05,28.29,47148.0,25.8471,26.1143,25.8471,26.0682,47148.0
2018-08-20 11:20:00,28.27,28.34,28.22,28.32,29297.0,26.0498,26.1143,26.0037,26.0958,29297.0
2018-08-20 11:30:00,28.32,28.38,28.25,28.31,31829.0,26.0958,26.1511,26.0313,26.0866,31829.0
2018-08-20 11:40:00,28.33,28.38,28.29,28.3,29433.0,26.1051,26.1511,26.0682,26.0774,29433.0
2018-08-20 11:50:00,28.29,28.37,28.18,28.18,37764.0,26.0682,26.1419,25.9668,25.9668,37764.0
2018-08-20 12:00:00,28.18,28.28,28.17,28.2,25001.0,25.9668,26.059,25.9576,25.9853,25001.0
2018-08-20 12:10:00,28.2,28.21,28.12,28.12,35471.0,25.9853,25.9945,25.9116,25.9116,35471.0
2018-08-20 12:20:00,28.11,28.23,28.1,28.22,21811.0,25.9023,26.0129,25.8931,26.0037,21811.0
2018-08-20 12:30:00,28.23,28.34,28.23,28.32,26374.0,26.0129,26.1143,26.0129,26.0958,26374.0
2018-08-20 12:40:00,28.33,28.36,28.3,28.35,18765.0,26.1051,26.1327,26.0774,26.1235,18765.0
2018-08-20 12:50:00,28.34,28.34,28.22,28.25,17201.0,26.1143,26.1143,26.0037,26.0313,17201.0
2018-08-20 13:00:00,28.25,28.25,28.13,28.16,17225.0,26.0313,26.0313,25.9208,25.9484,17225.0
2018-08-20 13:10:00,28.14,28.14,28.08,28.12,17786.0,25.93,25.93,25.8747,25.9116,17786.0
2018-08-20 13:20:00,28.13,28.17,28.12,28.14,33898.0,25.9208,25.9576,25.9116,25.93,33898.0
2018-08-20 13:30:00,28.14,28.21,28.13,28.19,20653.0,25.93,25.9945,25.9208,25.9761,20653.0
2018-08-20 13:40:00,28.2,28.33,28.19,28.27,25263.0,25.9853,26.1051,25.9761,26.0498,25263.0
2018-08-20 13:50:00,28.28,28.33,28.24,28.33,9279.0,26.059,26.1051,26.0221,26.1051,9279.0
2018-08-20 14:00:00,28.31,28.37,28.26,28.31,19499.0,26.0866,26.1419,26.0406,26.0866,19499.0
2018-08-20 14:10:00,28.28,28.29,28.23,28.26,14194.0,26.059,26.0682,26.0129,26.0406,14194.0
2018-08-20 14:20:00,28.25,28.29,28.24,28.27,9500.0,26.0313,26.0682,26.0221,26.0498,9500.0
2018-08-20 14:30:00,28.27,28.35,28.26,28.33,17326.0,26.0498,26.1235,26.0406,26.1051,17326.0
2018-08-20 14:40:00,28.33,28.33,28.27,28.29,12126.0,26.1051,26.1051,26.0498,26.0682,12126.0
2018-08-20 14:50:00,28.28,28.31,28.25,28.3,19648.0,26.059,26.0866,26.0313,26.0774,19648.0
2018-08-20 15:00:00,28.3,28.33,28.26,28.26,14502.0,26.0774,26.1051,26.0406,26.0406,14502.0
2018-08-20 15:10:00,28.27,28.34,28.27,28.31,23999.0,26.0498,26.1143,26.0498,26.0866,23999.0
2018-08-20 15:20:00,28.31,28.35,28.29,28.35,17219.0,26.0866,26.1235,26.0682,26.1235,17219.0
2018-08-20 15:30:00,28.34,28.38,28.3,28.3,40587.0,26.1143,26.1511,26.0774,26.0774,40587.0
2018-08-20 15:40:00,28.3,28.37,28.29,28.33,70891.0,26.0774,26.1419,26.0682,26.1051,70891.0
2018-08-20 15:50:00,28.33,28.33,28.24,28.28,159447.0,26.1051,26.1051,26.0221,26.059,159447.0
2018-08-21 09:30:00,28.27,28.56,28.1,28.1,97714.0,26.0498,26.317,25.8931,25.8931,97714.0
2018-08-21 09:40:00,28.1,28.39,27.91,28.0,151088.0,25.8931,26.1603,25.718,25.801,151088.0
2018-08-21 09:50:00,27.99,28.1,27.85,28.01,49553.0,25.7918,25.8931,25.6628,25.8102,49553.0
2018-08-21 10:00:00,28.02,28.04,27.85,27.9,38071.0,25.8194,25.8378,25.6628,25.7088,38071.0
2018-08-21 10:10:00,27.91,28.06,27.9,27.91,34349.0,25.718,25.8563,25.7088,25.718,34349.0
2018-08-21 10:20:00,27.94,27.94,27.81,27.85,25866.0,25.7457,25.7457,25.6259,25.6628,25866.0
2018-08-21 10:30:00,27.86,27.97,27.85,27.94,27890.0,25.672,25.7733,25.6628,25.7457,27890.0
2018-08-21 10:40:00,27.94,28.08,27.89,28.08,35385.0,25.7457,25.8747,25.6996,25.8747,35385.0
2018-08-21 10:50:00,28.1,28.17,28.04,28.09,38951.0,25.8931,25.9576,25.8378,25.8839,38951.0
2018-08-21 11:00:00,28.1,28.16,28.05,28.14,39936.0,25.8931,25.9484,25.8471,25.93,39936.0
2018-08-21 11:10:00,28.13,28.14,28.02,28.06,26398.0,25.9208,25.93,25.8194,25.8563,26398.0
2018-08-21 11:20:00,28.06,28.21,28.06,28.07,64137.0,25.8563,25.9945,25.8563,25.8655,64137.0
2018-08-21 11:30:00,28.06,28.17,28.03,28.13,40450.0,25.8563,25.9576,25.8286,25.9208,40450.0
2018-08-21 11:40:00,28.13,28.14,28.06,28.07,27712.0,25.9208,25.93,25.8563,25.8655,27712.0
2018-08-21 11:50:00,28.08,28.14,27.99,28.14,29385.0,25.8747,25.93,25.7918,25.93,29385.0
2018-08-21 12:00:00,28.14,28.17,28.05,28.08,17708.0,25.93,25.9576,25.8471,25.8747,17708.0
2018-08-21 12:10:00,28.06,28.13,28.06,28.13,11749.0,25.8563,25.9208,25.8563,25.9208,11749.0
2018-08-21 12:20:00,28.14,28.17,28.12,28.13,20964.0,25.93,25.9576,25.9116,25.9208,20964.0
2018-08-21 12:30:00,28.15,28.16,28.06,28.1,17616.0,25.9392,25.9484,25.8563,25.8931,17616.0
2018-08-21 12:40:00,28.1,28.1,28.01,28.04,17179.0,25.8931,25.8931,25.8102,25.8378,17179.0
2018-08-21 12:50:00,28.03,28.03,27.85,27.85,44283.0,25.8286,25.8286,25.6628,25.6628,44283.0
2018-08-21 13:00:00,27.85,27.9,27.81,27.84,21120.0,25.6628,25.7088,25.6259,25.6535,21120.0
2018-08-21 13:10:00,27.83,27.87,27.8,27.87,21937.0,25.6443,25.6812,25.6167,25.6812,21937.0
2018-08-21 13:20:00,27.86,27.89,27.78,27.79,48674.0,25.672,25.6996,25.5983,25.6075,48674.0
2018-08-21 13:30:00,27.78,27.84,27.75,27.79,36620.0,25.5983,25.6535,25.5706,25.6075,36620.0
2018-08-21 13:40:00,27.79,27.87,27.79,27.83,16427.0,25.6075,25.6812,25.6075,25.6443,16427.0
2018-08-21 13:50:00,27.81,27.86,27.8,27.84,12436.0,25.6259,25.672,25.6167,25.6535,12436.0
2018-08-21 14:00:00,27.84,27.98,27.84,27.96,42586.0,25.6535,25.7825,25.6535,25.7641,42586.0
2018-08-21 14:10:00,27.96,27.99,27.92,27.97,37200.0,25.7641,25.7918,25.7273,25.7733,37200.0
2018-08-21 14:20:00,27.98,28.0,27.95,27.98,16789.0,25.7825,25.801,25.7549,25.7825,16789.0
2018-08-21 14:30:00,27.98,27.98,27.83,27.85,26943.0,25.7825,25.7825,25.6443,25.6628,26943.0
2018-08-21 14:40:00,27.84,27.84,27.78,27.79,19038.0,25.6535,25.6535,25.5983,25.6075,19038.0
2018-08-21 14:50:00,27.79,27.85,27.74,27.84,416215.0,25.6075,25.6628,25.5614,25.6535,416215.0
2018-08-21 15:00:00,27.83,27.9,27.82,27.89,21446.0,25.6443,25.7088,25.6351,25.6996,21446.0
2018-08-21 15:10:00,27.9,28.03,27.9,27.94,70450.0,25.7088,25.8286,25.7088,25.7457,70450.0
2018-08-21 15:20:00,27.94,27.97,27.91,27.94,40411.0,25.7457,25.7733,25.718,25.7457,40411.0
2018-08-21 15:30:00,27.94,28.05,27.92,28.04,128670.0,25.7457,25.8471,25.7273,25.8378,128670.0
2018-08-21 15:40:00,28.04,28.13,28.03,28.1,67557.0,25.8378,25.9208,25.8286,25.8931,67557.0
2018-08-21 15:50:00,28.09,28.37,28.08,28.35,318232.0,25.8839,26.1419,25.8747,26.1235,318232.0
2018-08-22 09:30:00,28.53,29.17,28.44,28.81,134539.0,26.2894,26.8791,26.2064,26.5474,134539.0
2018-08-22 09:40:00,28.82,29.08,28.69,28.72,48760.0,26.5566,26.7962,26.4368,26.4644,48760.0
2018-08-22 09:50:00,28.72,28.89,28.65,28.79,58057.0,26.4644,26.6211,26.3999,26.5289,58057.0
2018-08-22 10:00:00,28.79,28.97,28.76,28.92,50361.0,26.5289,26.6948,26.5013,26.6487,50361.0
2018-08-22 10:10:00,28.9,29.04,28.85,28.9,27302.0,26.6303,26.7593,26.5842,26.6303,27302.0
2018-08-22 10:20:00,28.87,28.87,28.66,28.66,17104.0,26.6027,26.6027,26.4091,26.4091,17104.0
2018-08-22 10:30:00,28.65,28.65,28.49,28.62,20532.0,26.3999,26.3999,26.2525,26.3723,20532.0
2018-08-22 10:40:00,28.6,28.83,28.57,28.76,14253.0,26.3539,26.5658,26.3262,26.5013,14253.0
2018-08-22 10:50:00,28.78,28.84,28.71,28.83,12690.0,26.5197,26.575,26.4552,26.5658,12690.0
2018-08-22 11:00:00,28.81,28.85,28.77,28.84,13216.0,26.5474,26.5842,26.5105,26.575,13216.0
2018-08-22 11:10:00,28.84,28.86,28.68,28.71,24509.0,26.575,26.5934,26.4276,26.4552,24509.0
2018-08-22 11:20:00,28.73,28.9,28.67,28.73,155158.0,26.4736,26.6303,26.4184,26.4736,155158.0
2018-08-22 11:30:00,28.75,28.8,28.66,28.72,20533.0,26.4921,26.5381,26.4091,26.4644,20533.0
2018-08-22 11:40:00,28.71,28.77,28.62,28.62,22451.0,26.4552,26.5105,26.3723,26.3723,22451.0
2018-08-22 11:50:00,28.63,28.69,28.6,28.66,13999.0,26.3815,26.4368,26.3539,26.4091,13999.0
2018-08-22 12:00:00,28.68,28.75,28.64,28.67,27539.0,26.4276,26.4921,26.3907,26.4184,27539.0
2018-08-22 12:10:00,28.66,28.66,28.56,28.6,8700.0,26.4091,26.4091,26.317,26.3539,8700.0
2018-08-22 12:20:00,28.62,28.69,28.61,28.67,10261.0,26.3723,26.4368,26.3631,26.4184,10261.0
2018-08-22 12:30:00,28.66,28.66,28.54,28.54,14114.0,26.4091,26.4091,26.2986,26.2986,14114.0
2018-08-22 12:40:00,28.54,28.6,28.5,28.51,11853.0,26.2986,26.3539,26.2617,26.2709,11853.0
2018-08-22 12:50:00,28.51,28.51,28.37,28.4,37758.0,26.2709,26.2709,26.1419,26.1696,37758.0
2018-08-22 13:00:00,28.39,28.4,28.29,28.29,15942.0,26.1603,26.1696,26.0682,26.0682,15942.0
2018-08-22 13:10:00,28.3,28.4,28.28,28.4,9321.0,26.0774,26.1696,26.059,26.1696,9321.0
2018-08-22 13:20:00,28.39,28.46,28.31,28.39,25868.0,26.1603,26.2249,26.0866,26.1603,25868.0
2018-08-22 13:30:00,28.37,28.42,28.35,28.39,12849.0,26.1419,26.188,26.1235,26.1603,12849.0
2018-08-22 13:40:00,28.38,28.41,28.35,28.38,13230.0,26.1511,26.1788,26.1235,26.1511,13230.0
2018-08-22 13:50:00,28.39,28.39,28.29,28.36,33573.0,26.1603,26.1603,26.0682,26.1327,33573.0
2018-08-22 14:00:00,28.37,28.5,28.37,28.41,22206.0,26.1419,26.2617,26.1419,26.1788,22206.0
2018-08-22 14:10:00,28.4,28.45,28.39,28.42,13056.0,26.1696,26.2156,26.1603,26.188,13056.0
2018-08-22 14:20:00,28.42,28.44,28.33,28.33,21574.0,26.188,26.2064,26.1051,26.1051,21574.0
2018-08-22 14:30:00,28.33,28.33,28.27,28.27,21130.0,26.1051,26.1051,26.0498,26.0498,21130.0
2018-08-22 14:40:00,28.27,28.27,28.1,28.1,23116.0,26.0498,26.0498,25.8931,25.8931,23116.0
2018-08-22 14:50:00,28.09,28.16,28.06,28.15,33756.0,25.8839,25.9484,25.8563,25.9392,33756.0
2018-08-22 15:00:00,28.16,28.21,28.16,28.21,19492.0,25.9484,25.9945,25.9484,25.9945,19492.0
2018-08-22 15:10:00,28.21,28.21,28.16,28.2,17224.0,25.9945,25.9945,25.9484,25.9853,17224.0
2018-08-22 15:20:00,28.21,28.27,28.18,28.24,30249.0,25.9945,26.0498,25.9668,26.0221,30249.0
2018-08-22 15:30:00,28.25,28.32,28.21,28.31,30689.0,26.0313,26.0958,25.9945,26.0866,30689.0
2018-08-22 15:40:00,28.32,28.32,28.25,28.26,45580.0,26.0958,26.0958,26.0313,26.0406,45580.0
2018-08-22 15:50:00,28.25,28.31,28.24,28.27,92846.0,26.0313,26.0866,26.0221,26.0498,92846.0
2018-08-23 09:30:00,28.2,28.38,28.03,28.16,34667.0,25.9853,26.1511,25.8286,25.9484,34667.0
2018-08-23 09:40:00,28.21,28.42,28.07,28.38,24272.0,25.9945,26.188,25.8655,26.1511,24272.0
2018-08-23 09:50:00,28.4,28.47,28.18,28.21,15427.0,26.1696,26.2341,25.9668,25.9945,15427.0
2018-08-23 10:00:00,28.22,28.25,28.11,28.23,10019.0,26.0037,26.0313,25.9023,26.0129,10019.0
2018-08-23 10:10:00,28.19,28.3,28.13,28.3,18583.0,25.9761,26.0774,25.9208,26.0774,18583.0
2018-08-23 10:20:00,28.3,28.44,28.3,28.43,9548.0,26.0774,26.2064,26.0774,26.1972,9548.0
2018-08-23 10:30:00,28.41,28.44,28.38,28.42,17406.0,26.1788,26.2064,26.1511,26.188,17406.0
2018-08-23 10:40:00,28.43,28.56,28.41,28.53,12786.0,26.1972,26.317,26.1788,26.2894,12786.0
2018-08-23 10:50:00,28.54,28.54,28.37,28.46,18670.0,26.2986,26.2986,26.1419,26.2249,18670.0
2018-08-23 11:00:00,28.41,28.53,28.4,28.46,6700.0,26.1788,26.2894,26.1696,26.2249,6700.0
2018-08-23 11:10:00,28.45,28.45,28.21,28.23,9420.0,26.2156,26.2156,25.9945,26.0129,9420.0
2018-08-23 11:20:00,28.2,28.21,28.04,28.04,17019.0,25.9853,25.9945,25.8378,25.8378,17019.0
2018-08-23 11:30:00,28.06,28.12,28.04,28.05,29200.0,25.8563,25.9116,25.8378,25.8471,29200.0
2018-08-23 11:40:00,28.05,28.22,28.03,28.21,6993.0,25.8471,26.0037,25.8286,25.9945,6993.0
2018-08-23 11:50:00,28.22,28.33,28.21,28.29,8671.0,26.0037,26.1051,25.9945,26.0682,8671.0
2018-08-23 12:00:00,28.29,28.48,28.27,28.44,11694.0,26.0682,26.2433,26.0498,26.2064,11694.0
2018-08-23 12:10:00,28.45,28.51,28.42,28.51,8740.0,26.2156,26.2709,26.188,26.2709,8740.0
2018-08-23 12:20:00,28.5,28.58,28.48,28.58,4750.0,26.2617,26.3354,26.2433,26.3354,4750.0
2018-08-23 12:30:00,28.56,28.62,28.51,28.55,19116.0,26.317,26.3723,26.2709,26.3078,19116.0
2018-08-23 12:40:00,28.54,28.63,28.54,28.6,5615.0,26.2986,26.3815,26.2986,26.3539,5615.0
2018-08-23 12:50:00,28.61,28.68,28.6,28.65,10278.0,26.3631,26.4276,26.3539,26.3999,10278.0
2018-08-23 13:00:00,28.66,28.75,28.65,28.73,30555.0,26.4091,26.4921,26.3999,26.4736,30555.0
2018-08-23 13:10:00,28.73,28.75,28.71,28.72,20821.0,26.4736,26.4921,26.4552,26.4644,20821.0
2018-08-23 13:20:00,28.71,28.72,28.68,28.7,13358.0,26.4552,26.4644,26.4276,26.446,13358.0
2018-08-23 13:30:00,28.68,28.73,28.64,28.67,8971.0,26.4276,26.4736,26.3907,26.4184,8971.0
2018-08-23 13:40:00,28.66,28.71,28.66,28.67,9466.0,26.4091,26.4552,26.4091,26.4184,9466.0
2018-08-23 13:50:00,28.67,28.75,28.67,28.71,8439.0,26.4184,26.4921,26.4184,26.4552,8439.0
2018-08-23 14:00:00,28.72,28.76,28.71,28.75,42557.0,26.4644,26.5013,26.4552,26.4921,42557.0
2018-08-23 14:10:00,28.75,28.76,28.71,28.72,11879.0,26.4921,26.5013,26.4552,26.4644,11879.0
2018-08-23 14:20:00,28.72,28.75,28.68,28.68,8774.0,26.4644,26.4921,26.4276,26.4276,8774.0
2018-08-23 14:30:00,28.68,28.7,28.61,28.66,15713.0,26.4276,26.446,26.3631,26.4091,15713.0
2018-08-23 14:40:00,28.67,28.71,28.65,28.68,34499.0,26.4184,26.4552,26.3999,26.4276,34499.0
2018-08-23 14:50:00,28.65,28.72,28.65,28.7,10100.0,26.3999,26.4644,26.3999,26.446,10100.0
2018-08-23 15:00:00,28.68,28.72,28.66,28.68,15418.0,26.4276,26.4644,26.4091,26.4276,15418.0
2018-08-23 15:10:00,28.7,28.7,28.62,28.63,14215.0,26.446,26.446,26.3723,26.3815,14215.0
2018-08-23 15:20:00,28.63,28.63,28.52,28.52,27056.0,26.3815,26.3815,26.2801,26.2801,27056.0
2018-08-23 15:30:00,28.52,28.6,28.5,28.57,16859.0,26.2801,26.3539,26.2617,26.3262,16859.0
2018-08-23 15:40:00,28.58,28.63,28.57,28.61,34237.0,26.3354,26.3815,26.3262,26.3631,34237.0
2018-08-23 15:50:00,28.61,28.75,28.6,28.71,130360.0,26.3631,26.4921,26.3539,26.4552,130360.0
2018-08-24 09:30:00,28.3,28.4,28.03,28.33,46001.0,26.0774,26.1696,25.8286,26.1051,46001.0
2018-08-24 09:40:00,28.35,28.38,27.93,28.0,65334.0,26.1235,26.1511,25.7365,25.801,65334.0
2018-08-24 09:50:00,28.0,28.03,27.75,27.75,97212.0,25.801,25.8286,25.5706,25.5706,97212.0
2018-08-24 10:00:00,27.75,27.78,27.63,27.69,99260.0,25.5706,25.5983,25.46,25.5153,99260.0
2018-08-24 10:10:00,27.68,27.84,27.59,27.61,81532.0,25.5061,25.6535,25.4232,25.4416,81532.0
2018-08-24 10:20:00,27.63,27.86,27.63,27.8,44592.0,25.46,25.672,25.46,25.6167,44592.0
2018-08-24 10:30:00,27.84,27.84,27.59,27.77,63919.0,25.6535,25.6535,25.4232,25.589,63919.0
2018-08-24 10:40:00,27.75,27.77,27.45,27.51,44735.0,25.5706,25.589,25.2942,25.3495,44735.0
2018-08-24 10:50:00,27.5,27.53,27.36,27.45,57382.0,25.3402,25.3679,25.2112,25.2942,57382.0
2018-08-24 11:00:00,27.44,27.47,27.28,27.45,125855.0,25.285,25.3126,25.1375,25.2942,125855.0
2018-08-24 11:10:00,27.45,27.6,27.36,27.59,91359.0,25.2942,25.4324,25.2112,25.4232,91359.0
2018-08-24 11:20:00,27.58,27.74,27.56,27.73,35206.0,25.414,25.5614,25.3955,25.5522,35206.0
2018-08-24 11:30:00,27.72,27.72,27.44,27.47,39239.0,25.543,25.543,25.285,25.3126,39239.0
2018-08-24 11:40:00,27.49,27.53,27.44,27.51,19090.0,25.331,25.3679,25.285,25.3495,19090.0
2018-08-24 11:50:00,27.51,27.72,27.51,27.68,30571.0,25.3495,25.543,25.3495,25.5061,30571.0
2018-08-24 12:00:00,27.69,27.69,27.54,27.58,12040.0,25.5153,25.5153,25.3771,25.414,12040.0
2018-08-24 12:10:00,27.59,27.59,27.54,27.59,7667.0,25.4232,25.4232,25.3771,25.4232,7667.0
2018-08-24 12:20:00,27.6,27.6,27.54,27.59,54844.0,25.4324,25.4324,25.3771,25.4232,54844.0
2018-08-24 12:30:00,27.58,27.58,27.46,27.54,22668.0,25.414,25.414,25.3034,25.3771,22668.0
2018-08-24 12:40:00,27.54,27.6,27.53,27.57,18454.0,25.3771,25.4324,25.3679,25.4047,18454.0
2018-08-24 12:50:00,27.57,27.6,27.54,27.55,15530.0,25.4047,25.4324,25.3771,25.3863,15530.0
2018-08-24 13:00:00,27.54,27.56,27.38,27.39,31244.0,25.3771,25.3955,25.2297,25.2389,31244.0
2018-08-24 13:10:00,27.39,27.4,27.24,27.32,59918.0,25.2389,25.2481,25.1007,25.1744,59918.0
2018-08-24 13:20:00,27.32,27.37,27.31,27.35,8248.0,25.1744,25.2205,25.1652,25.202,8248.0
2018-08-24 13:30:00,27.35,27.36,27.27,27.28,24634.0,25.202,25.2112,25.1283,25.1375,24634.0
2018-08-24 13:40:00,27.26,27.3,27.2,27.3,15430.0,25.1191,25.156,25.0638,25.156,15430.0
2018-08-24 13:50:00,27.31,27.35,27.29,27.31,15695.0,25.1652,25.202,25.1467,25.1652,15695.0
2018-08-24 14:00:00,27.3,27.32,27.19,27.21,42160.0,25.156,25.1744,25.0546,25.073,42160.0
2018-08-24 14:10:00,27.21,27.29,27.21,27.27,46239.0,25.073,25.1467,25.073,25.1283,46239.0
2018-08-24 14:20:00,27.25,27.27,27.2,27.2,14177.0,25.1099,25.1283,25.0638,25.0638,14177.0
2018-08-24 14:30:00,27.19,27.27,27.16,27.27,38664.0,25.0546,25.1283,25.0269,25.1283,38664.0
2018-08-24 14:40:00,27.27,27.27,27.2,27.26,117102.0,25.1283,25.1283,25.0638,25.1191,117102.0
2018-08-24 14:50:00,27.26,27.35,27.24,27.26,52343.0,25.1191,25.202,25.1007,25.1191,52343.0
2018-08-24 15:00:00,27.24,27.24,27.07,27.08,35764.0,25.1007,25.1007,24.944,24.9532,35764.0
2018-08-24 15:10:00,27.08,27.18,27.07,27.15,20412.0,24.9532,25.0454,24.944,25.0177,20412.0
2018-08-24 15:20:00,27.16,27.21,27.13,27.16,35009.0,25.0269,25.073,24.9993,25.0269,35009.0
2018-08-24 15:30:00,27.15,27.27,27.13,27.26,52329.0,25.0177,25.1283,24.9993,25.1191,52329.0
2018-08-24 15:40:00,27.26,27.35,27.22,27.32,118223.0,25.1191,25.202,25.0822,25.1744,118223.0
2018-08-24 15:50:00,27.31,27.38,27.25,27.34,259997.0,25.1652,25.2297,25.1099,25.1928,259997.0
2018-08-27 09:30:00,27.31,27.54,27.11,27.29,92445.0,25.1652,25.3771,24.9809,25.1467,92445.0
2018-08-27 09:40:00,27.3,27.62,27.22,27.57,72838.0,25.156,25.4508,25.0822,25.4047,72838.0
2018-08-27 09:50:00,27.54,27.64,27.51,27.62,18614.0,25.3771,25.4693,25.3495,25.4508,18614.0
2018-08-27 10:00:00,27.62,27.63,27.48,27.58,20924.0,25.4508,25.46,25.3218,25.414,20924.0
2018-08-27 10:10:00,27.58,27.61,27.51,27.54,24418.0,25.414,25.4416,25.3495,25.3771,24418.0
2018-08-27 10:20:00,27.53,27.53,27.26,27.31,39083.0,25.3679,25.3679,25.1191,25.1652,39083.0
2018-08-27 10:30:00,27.3,27.33,27.23,27.23,23885.0,25.156,25.1836,25.0915,25.0915,23885.0
2018-08-27 10:40:00,27.24,27.24,27.13,27.15,32364.0,25.1007,25.1007,24.9993,25.0177,32364.0
2018-08-27 10:50:00,27.15,27.27,27.15,27.23,19190.0,25.0177,25.1283,25.0177,25.0915,19190.0
2018-08-27 11:00:00,27.25,27.25,27.13,27.16,30598.0,25.1099,25.1099,24.9993,25.0269,30598.0
2018-08-27 11:10:00,27.15,27.23,27.1,27.15,38688.0,25.0177,25.0915,24.9717,25.0177,38688.0
2018-08-27 11:20:00,27.15,27.28,27.13,27.22,27928.0,25.0177,25.1375,24.9993,25.0822,27928.0
2018-08-27 11:30:00,27.22,27.25,27.16,27.17,23500.0,25.0822,25.1099,25.0269,25.0362,23500.0
2018-08-27 11:40:00,27.18,27.18,27.07,27.12,29747.0,25.0454,25.0454,24.944,24.9901,29747.0
2018-08-27 11:50:00,27.11,27.19,27.11,27.16,36909.0,24.9809,25.0546,24.9809,25.0269,36909.0
2018-08-27 12:00:00,27.16,27.22,27.01,27.03,34656.0,25.0269,25.0822,24.8887,24.9072,34656.0
2018-08-27 12:10:00,27.02,27.07,26.99,27.0,27960.0,24.8979,24.944,24.8703,24.8795,27960.0
2018-08-27 12:20:00,27.0,27.05,26.95,26.95,26371.0,24.8795,24.9256,24.8334,24.8334,26371.0
2018-08-27 12:30:00,26.97,27.04,26.97,27.02,16353.0,24.8519,24.9164,24.8519,24.8979,16353.0
2018-08-27 12:40:00,27.02,27.07,27.01,27.07,16675.0,24.8979,24.944,24.8887,24.944,16675.0
2018-08-27 12:50:00,27.07,27.07,27.03,27.05,16210.0,24.944,24.944,24.9072,24.9256,16210.0
2018-08-27 13:00:00,27.04,27.05,26.95,26.99,22150.0,24.9164,24.9256,24.8334,24.8703,22150.0
2018-08-27 13:10:00,26.97,27.04,26.97,26.99,8555.0,24.8519,24.9164,24.8519,24.8703,8555.0
2018-08-27 13:20:00,26.99,27.04,26.98,27.02,13713.0,24.8703,24.9164,24.8611,24.8979,13713.0
2018-08-27 13:30:00,27.02,27.16,27.02,27.15,22390.0,24.8979,25.0269,24.8979,25.0177,22390.0
2018-08-27 13:40:00,27.14,27.14,27.08,27.1,14523.0,25.0085,25.0085,24.9532,24.9717,14523.0
2018-08-27 13:50:00,27.09,27.22,27.07,27.2,29151.0,24.9624,25.0822,24.944,25.0638,29151.0
2018-08-27 14:00:00,27.2,27.23,27.17,27.22,17420.0,25.0638,25.0915,25.0362,25.0822,17420.0
2018-08-27 14:10:00,27.22,27.25,27.16,27.18,14285.0,25.0822,25.1099,25.0269,25.0454,14285.0
2018-08-27 14:20:00,27.18,27.23,27.16,27.2,19293.0,25.0454,25.0915,25.0269,25.0638,19293.0
2018-08-27 14:30:00,27.2,27.21,27.13,27.18,31752.0,25.0638,25.073,24.9993,25.0454,31752.0
2018-08-27 14:40:00,27.18,27.19,27.04,27.07,32197.0,25.0454,25.0546,24.9164,24.944,32197.0
2018-08-27 14:50:00,27.05,27.09,27.01,27.09,48534.0,24.9256,24.9624,24.8887,24.9624,48534.0
2018-08-27 15:00:00,27.08,27.1,27.06,27.09,22151.0,24.9532,24.9717,24.9348,24.9624,22151.0
2018-08-27 15:10:00,27.08,27.08,27.01,27.02,25947.0,24.9532,24.9532,24.8887,24.8979,25947.0
2018-08-27 15:20:00,27.02,27.05,26.98,27.03,29238.0,24.8979,24.9256,24.8611,24.9072,29238.0
2018-08-27 15:30:00,27.03,27.14,27.03,27.11,48934.0,24.9072,25.0085,24.9072,24.9809,48934.0
2018-08-27 15:40:00,27.11,27.16,27.1,27.15,40437.0,24.9809,25.0269,24.9717,25.0177,40437.0
2018-08-27 15:50:00,27.15,27.16,27.1,27.12,105408.0,25.0177,25.0269,24.9717,24.9901,105408.0
2018-08-28 09:30:00,27.26,27.31,26.99,27.31,65974.0,25.1191,25.1652,24.8703,25.1652,65974.0
2018-08-28 09:40:00,27.3,27.4,27.16,27.2,26122.0,25.156,25.2481,25.0269,25.0638,26122.0
2018-08-28 09:50:00,27.2,27.27,27.06,27.11,17430.0,25.0638,25.1283,24.9348,24.9809,17430.0
2018-08-28 10:00:00,27.09,27.09,26.99,27.08,37394.0,24.9624,24.9624,24.8703,24.9532,37394.0
2018-08-28 10:10:00,27.07,27.18,27.07,27.11,13881.0,24.944,25.0454,24.944,24.9809,13881.0
2018-08-28 10:20:00,27.13,27.29,27.09,27.14,25574.0,24.9993,25.1467,24.9624,25.0085,25574.0
2018-08-28 10:30:00,27.14,27.18,27.06,27.15,33581.0,25.0085,25.0454,24.9348,25.0177,33581.0
2018-08-28 10:40:00,27.14,27.17,26.97,27.12,35832.0,25.0085,25.0362,24.8519,24.9901,35832.0
2018-08-28 10:50:00,27.11,27.2,27.08,27.09,20550.0,24.9809,25.0638,24.9532,24.9624,20550.0
2018-08-28 11:00:00,27.07,27.1,26.98,26.98,17735.0,24.944,24.9717,24.8611,24.8611,17735.0
2018-08-28 11:10:00,27.0,27.15,26.99,27.13,47052.0,24.8795,25.0177,24.8703,24.9993,47052.0
2018-08-28 11:20:00,27.13,27.15,27.1,27.12,13005.0,24.9993,25.0177,24.9717,24.9901,13005.0
2018-08-28 11:30:00,27.14,27.19,26.92,26.92,37886.0,25.0085,25.0546,24.8058,24.8058,37886.0
2018-08-28 11:40:00,26.93,27.02,26.87,26.96,31140.0,24.815,24.8979,24.7597,24.8427,31140.0
2018-08-28 11:50:00,26.97,27.0,26.82,26.86,31430.0,24.8519,24.8795,24.7137,24.7505,31430.0
2018-08-28 12:00:00,26.86,26.9,26.83,26.83,17980.0,24.7505,24.7874,24.7229,24.7229,17980.0
2018-08-28 12:10:00,26.83,26.97,26.83,26.94,18885.0,24.7229,24.8519,24.7229,24.8242,18885.0
2018-08-28 12:20:00,26.96,27.0,26.92,26.93,15815.0,24.8427,24.8795,24.8058,24.815,15815.0
2018-08-28 12:30:00,26.93,26.97,26.88,26.95,15564.0,24.815,24.8519,24.7689,24.8334,15564.0
2018-08-28 12:40:00,26.96,27.02,26.96,27.02,10953.0,24.8427,24.8979,24.8427,24.8979,10953.0
2018-08-28 12:50:00,27.01,27.06,27.0,27.05,13495.0,24.8887,24.9348,24.8795,24.9256,13495.0
2018-08-28 13:00:00,27.05,27.13,27.05,27.07,21525.0,24.9256,24.9993,24.9256,24.944,21525.0
2018-08-28 13:10:00,27.07,27.18,27.06,27.18,15694.0,24.944,25.0454,24.9348,25.0454,15694.0
2018-08-28 13:20:00,27.2,27.2,27.09,27.1,23366.0,25.0638,25.0638,24.9624,24.9717,23366.0
2018-08-28 13:30:00,27.08,27.2,27.06,27.19,14171.0,24.9532,25.0638,24.9348,25.0546,14171.0
2018-08-28 13:40:00,27.21,27.29,27.21,27.25,15473.0,25.073,25.1467,25.073,25.1099,15473.0
2018-08-28 13:50:00,27.25,27.28,27.21,27.26,13233.0,25.1099,25.1375,25.073,25.1191,13233.0
2018-08-28 14:00:00,27.25,27.39,27.25,27.35,13878.0,25.1099,25.2389,25.1099,25.202,13878.0
2018-08-28 14:10:00,27.36,27.48,27.34,27.45,69837.0,25.2112,25.3218,25.1928,25.2942,69837.0
2018-08-28 14:20:00,27.45,27.54,27.44,27.51,86651.0,25.2942,25.3771,25.285,25.3495,86651.0
2018-08-28 14:30:00,27.51,27.56,27.45,27.45,25674.0,25.3495,25.3955,25.2942,25.2942,25674.0
2018-08-28 14:40:00,27.44,27.44,27.36,27.41,24979.0,25.285,25.285,25.2112,25.2573,24979.0
2018-08-28 14:50:00,27.41,27.46,27.39,27.41,15664.0,25.2573,25.3034,25.2389,25.2573,15664.0
2018-08-28 15:00:00,27.43,27.62,27.42,27.59,39540.0,25.2757,25.4508,25.2665,25.4232,39540.0
2018-08-28 15:10:00,27.58,27.68,27.57,27.58,28842.0,25.414,25.5061,25.4047,25.414,28842.0
2018-08-28 15:20:00,27.57,27.61,27.52,27.56,21588.0,25.4047,25.4416,25.3587,25.3955,21588.0
2018-08-28 15:30:00,27.56,27.57,27.44,27.46,50281.0,25.3955,25.4047,25.285,25.3034,50281.0
2018-08-28 15:40:00,27.46,27.47,27.35,27.36,36398.0,25.3034,25.3126,25.202,25.2112,36398.0
2018-08-28 15:50:00,27.34,27.42,27.3,27.35,241391.0,25.1928,25.2665,25.156,25.202,241391.0
2018-08-29 09:30:00,27.0,27.03,26.47,26.51,149319.0,24.8795,24.9072,24.3911,24.428,149319.0
2018-08-29 09:40:00,26.6,26.6,26.14,26.42,105253.0,24.5109,24.5109,24.0871,24.3451,105253.0
2018-08-29 09:50:00,26.45,26.73,26.39,26.49,45215.0,24.3727,24.6307,24.3174,24.4096,45215.0
2018-08-29 10:00:00,26.47,26.49,26.17,26.2,87958.0,24.3911,24.4096,24.1147,24.1423,87958.0
2018-08-29 10:10:00,26.21,26.25,25.99,26.13,117274.0,24.1516,24.1884,23.9488,24.0778,117274.0
2018-08-29 10:20:00,26.1,26.3,26.0,26.27,83899.0,24.0502,24.2345,23.9581,24.2068,83899.0
2018-08-29 10:30:00,26.3,26.4,26.25,26.36,47694.0,24.2345,24.3266,24.1884,24.2898,47694.0
2018-08-29 10:40:00,26.37,26.42,26.21,26.3,65544.0,24.299,24.3451,24.1516,24.2345,65544.0
2018-08-29 10:50:00,26.3,26.42,26.29,26.31,34656.0,24.2345,24.3451,24.2253,24.2437,34656.0
2018-08-29 11:00:00,26.32,26.42,26.3,26.42,48221.0,24.2529,24.3451,24.2345,24.3451,48221.0
2018-08-29 11:10:00,26.42,26.63,26.41,26.57,53793.0,24.3451,24.5386,24.3359,24.4833,53793.0
2018-08-29 11:20:00,26.56,26.56,26.4,26.46,31114.0,24.4741,24.4741,24.3266,24.3819,31114.0
2018-08-29 11:30:00,26.44,26.48,26.35,26.37,20906.0,24.3635,24.4004,24.2806,24.299,20906.0
2018-08-29 11:40:00,26.35,26.46,26.34,26.46,28374.0,24.2806,24.3819,24.2713,24.3819,28374.0
2018-08-29 11:50:00,26.47,26.54,26.44,26.52,21823.0,24.3911,24.4556,24.3635,24.4372,21823.0
2018-08-29 12:00:00,26.53,26.63,26.48,26.63,38885.0,24.4464,24.5386,24.4004,24.5386,38885.0
2018-08-29 12:10:00,26.64,26.72,26.63,26.69,39132.0,24.5478,24.6215,24.5386,24.5939,39132.0
2018-08-29 12:20:00,26.69,26.82,26.66,26.78,38872.0,24.5939,24.7137,24.5662,24.6768,38872.0
2018-08-29 12:30:00,26.76,26.92,26.76,26.85,73035.0,24.6584,24.8058,24.6584,24.7413,73035.0
2018-08-29 12:40:00,26.85,26.94,26.78,26.92,73578.0,24.7413,24.8242,24.6768,24.8058,73578.0
2018-08-29 12:50:00,26.92,26.93,26.65,26.67,36270.0,24.8058,24.815,24.557,24.5754,36270.0
2018-08-29 13:00:00,26.68,26.84,26.67,26.8,43516.0,24.5846,24.7321,24.5754,24.6952,43516.0
2018-08-29 13:10:00,26.8,26.92,26.77,26.82,47742.0,24.6952,24.8058,24.6676,24.7137,47742.0
2018-08-29 13:20:00,26.81,26.87,26.78,26.79,40887.0,24.7044,24.7597,24.6768,24.686,40887.0
2018-08-29 13:30:00,26.8,26.9,26.74,26.89,43811.0,24.6952,24.7874,24.6399,24.7782,43811.0
2018-08-29 13:40:00,26.89,26.95,26.84,26.84,32993.0,24.7782,24.8334,24.7321,24.7321,32993.0
2018-08-29 13:50:00,26.84,26.92,26.83,26.89,37302.0,24.7321,24.8058,24.7229,24.7782,37302.0
2018-08-29 14:00:00,26.89,26.93,26.87,26.9,23573.0,24.7782,24.815,24.7597,24.7874,23573.0
2018-08-29 14:10:00,26.91,27.07,26.89,27.06,50231.0,24.7966,24.944,24.7782,24.9348,50231.0
2018-08-29 14:20:00,27.06,27.12,26.96,26.98,46391.0,24.9348,24.9901,24.8427,24.8611,46391.0
2018-08-29 14:30:00,26.97,27.04,26.95,26.98,42027.0,24.8519,24.9164,24.8334,24.8611,42027.0
2018-08-29 14:40:00,26.97,26.99,26.84,26.85,46410.0,24.8519,24.8703,24.7321,24.7413,46410.0
2018-08-29 14:50:00,26.85,26.87,26.8,26.81,36651.0,24.7413,24.7597,24.6952,24.7044,36651.0
2018-08-29 15:00:00,26.81,26.83,26.78,26.8,44086.0,24.7044,24.7229,24.6768,24.6952,44086.0
2018-08-29 15:10:00,26.8,26.89,26.79,26.88,60188.0,24.6952,24.7782,24.686,24.7689,60188.0
2018-08-29 15:20:00,26.87,27.13,26.87,27.0,248632.0,24.7597,24.9993,24.7597,24.8795,248632.0
2018-08-29 15:30:00,27.01,27.16,27.0,27.09,233424.0,24.8887,25.0269,24.8795,24.9624,233424.0
2018-08-29 15:40:00,27.09,27.22,27.02,27.21,245913.0,24.9624,25.0822,24.8979,25.073,245913.0
2018-08-29 15:50:00,27.21,27.32,27.11,27.23,522744.0,25.073,25.1744,24.9809,25.0915,522744.0
2018-08-30 09:30:00,24.62,24.67,23.56,23.65,962847.0,22.6864,22.7325,21.7097,21.7926,962847.0
2018-08-30 09:40:00,23.64,23.83,23.3,23.78,710628.0,21.7834,21.9585,21.4701,21.9124,710628.0
2018-08-30 09:50:00,23.78,23.8,23.5,23.67,604855.0,21.9124,21.9308,21.6544,21.811,604855.0
2018-08-30 10:00:00,23.67,23.89,23.52,23.53,656829.0,21.811,22.0138,21.6728,21.682,656829.0
2018-08-30 10:10:00,23.53,23.69,23.35,23.59,459603.0,21.682,21.8295,21.5162,21.7373,459603.0
2018-08-30 10:20:00,23.59,23.68,23.46,23.51,297096.0,21.7373,21.8203,21.6175,21.6636,297096.0
2018-08-30 10:30:00,23.52,23.6,23.25,23.26,326326.0,21.6728,21.7465,21.424,21.4332,326326.0
2018-08-30 10:40:00,23.25,23.34,23.11,23.29,501611.0,21.424,21.507,21.295,21.4609,501611.0
2018-08-30 10:50:00,23.29,23.42,23.0,23.0,440635.0,21.4609,21.5807,21.1937,21.1937,440635.0
2018-08-30 11:00:00,23.01,23.05,22.51,22.57,595647.0,21.2029,21.2397,20.7421,20.7974,595647.0
2018-08-30 11:10:00,22.57,23.07,22.55,22.83,429164.0,20.7974,21.2582,20.779,21.037,429164.0
2018-08-30 11:20:00,22.83,23.15,22.8,23.02,227526.0,21.037,21.3319,21.0094,21.2121,227526.0
2018-08-30 11:30:00,23.04,23.07,22.8,23.0,224204.0,21.2305,21.2582,21.0094,21.1937,224204.0
2018-08-30 11:40:00,23.0,23.0,22.8,22.87,140045.0,21.1937,21.1937,21.0094,21.0739,140045.0
2018-08-30 11:50:00,22.87,23.17,22.83,23.15,187441.0,21.0739,21.3503,21.037,21.3319,187441.0
2018-08-30 12:00:00,23.15,23.19,22.92,23.07,300333.0,21.3319,21.3687,21.1199,21.2582,300333.0
2018-08-30 12:10:00,23.07,23.08,22.82,22.83,158784.0,21.2582,21.2674,21.0278,21.037,158784.0
2018-08-30 12:20:00,22.83,22.93,22.8,22.9,193332.0,21.037,21.1292,21.0094,21.1015,193332.0
2018-08-30 12:30:00,22.9,22.91,22.61,22.61,250568.0,21.1015,21.1107,20.8343,20.8343,250568.0
2018-08-30 12:40:00,22.62,22.75,22.56,22.63,295952.0,20.8435,20.9633,20.7882,20.8527,295952.0
2018-08-30 12:50:00,22.62,22.76,22.57,22.66,175083.0,20.8435,20.9725,20.7974,20.8804,175083.0
2018-08-30 13:00:00,22.67,22.73,22.52,22.56,171422.0,20.8896,20.9449,20.7514,20.7882,171422.0
2018-08-30 13:10:00,22.54,22.67,22.52,22.62,224715.0,20.7698,20.8896,20.7514,20.8435,224715.0
2018-08-30 13:20:00,22.63,23.02,22.62,23.01,291966.0,20.8527,21.2121,20.8435,21.2029,291966.0
2018-08-30 13:30:00,23.01,23.02,22.8,22.82,198042.0,21.2029,21.2121,21.0094,21.0278,198042.0
2018-08-30 13:40:00,22.82,23.04,22.81,22.96,152154.0,21.0278,21.2305,21.0186,21.1568,152154.0
2018-08-30 13:50:00,22.96,23.06,22.81,22.83,222483.0,21.1568,21.2489,21.0186,21.037,222483.0
2018-08-30 14:00:00,22.83,22.83,22.53,22.54,237299.0,21.037,21.037,20.7606,20.7698,237299.0
2018-08-30 14:10:00,22.53,22.58,22.5,22.51,266432.0,20.7606,20.8066,20.7329,20.7421,266432.0
2018-08-30 14:20:00,22.51,22.51,22.34,22.44,261565.0,20.7421,20.7421,20.5855,20.6776,261565.0
2018-08-30 14:30:00,22.44,22.55,22.34,22.34,142764.0,20.6776,20.779,20.5855,20.5855,142764.0
2018-08-30 14:40:00,22.34,22.4,22.3,22.3,182758.0,20.5855,20.6408,20.5486,20.5486,182758.0
2018-08-30 14:50:00,22.3,22.32,22.3,22.3,155918.0,20.5486,20.5671,20.5486,20.5486,155918.0
2018-08-30 15:00:00,22.3,22.31,22.21,22.21,133828.0,20.5486,20.5579,20.4657,20.4657,133828.0
2018-08-30 15:10:00,22.21,22.26,22.15,22.23,502947.0,20.4657,20.5118,20.4104,20.4841,502947.0
2018-08-30 15:20:00,22.23,22.39,22.18,22.39,301671.0,20.4841,20.6316,20.4381,20.6316,301671.0
2018-08-30 15:30:00,22.39,22.5,22.32,22.41,480376.0,20.6316,20.7329,20.5671,20.65,480376.0
2018-08-30 15:40:00,22.41,22.61,22.4,22.6,486982.0,20.65,20.8343,20.6408,20.8251,486982.0
2018-08-30 15:50:00,22.6,22.67,22.52,22.55,730477.0,20.8251,20.8896,20.7514,20.779,730477.0
2018-08-31 09:30:00,22.36,22.49,21.77,21.82,447658.0,20.6039,20.7237,20.0603,20.1063,447658.0
2018-08-31 09:40:00,21.82,21.91,21.46,21.54,515388.0,20.1063,20.1893,19.7746,19.8483,515388.0
2018-08-31 09:50:00,21.54,21.6,21.23,21.36,516195.0,19.8483,19.9036,19.5627,19.6825,516195.0
2018-08-31 10:00:00,21.36,21.42,21.26,21.27,292736.0,19.6825,19.7377,19.5903,19.5995,292736.0
2018-08-31 10:10:00,21.27,21.41,21.22,21.29,381553.0,19.5995,19.7285,19.5535,19.618,381553.0
2018-08-31 10:20:00,21.29,21.3,21.13,21.14,309634.0,19.618,19.6272,19.4705,19.4797,309634.0
2018-08-31 10:30:00,21.14,21.34,21.13,21.29,387762.0,19.4797,19.664,19.4705,19.618,387762.0
2018-08-31 10:40:00,21.29,21.49,21.23,21.23,347812.0,19.618,19.8023,19.5627,19.5627,347812.0
2018-08-31 10:50:00,21.24,21.35,21.17,21.31,227886.0,19.5719,19.6732,19.5074,19.6364,227886.0
2018-08-31 11:00:00,21.32,21.43,21.31,21.32,170261.0,19.6456,19.747,19.6364,19.6456,170261.0
2018-08-31 11:10:00,21.32,21.32,21.29,21.3,102905.0,19.6456,19.6456,19.618,19.6272,102905.0
2018-08-31 11:20:00,21.3,21.3,21.22,21.22,130042.0,19.6272,19.6272,19.5535,19.5535,130042.0
2018-08-31 11:30:00,21.22,21.23,21.15,21.2,163736.0,19.5535,19.5627,19.489,19.535,163736.0
2018-08-31 11:40:00,21.2,21.44,21.18,21.42,211674.0,19.535,19.7562,19.5166,19.7377,211674.0
2018-08-31 11:50:00,21.42,21.57,21.41,21.51,168930.0,19.7377,19.876,19.7285,19.8207,168930.0
2018-08-31 12:00:00,21.5,21.55,21.41,21.52,161238.0,19.8115,19.8575,19.7285,19.8299,161238.0
2018-08-31 12:10:00,21.52,21.59,21.51,21.59,85880.0,19.8299,19.8944,19.8207,19.8944,85880.0
2018-08-31 12:20:00,21.59,21.78,21.58,21.75,222196.0,19.8944,20.0695,19.8852,20.0418,222196.0
2018-08-31 12:30:00,21.76,21.87,21.72,21.83,240043.0,20.051,20.1524,20.0142,20.1155,240043.0
2018-08-31 12:40:00,21.84,21.9,21.75,21.75,87011.0,20.1248,20.1801,20.0418,20.0418,87011.0
2018-08-31 12:50:00,21.76,21.87,21.73,21.73,144108.0,20.051,20.1524,20.0234,20.0234,144108.0
2018-08-31 13:00:00,21.73,21.74,21.65,21.66,72120.0,20.0234,20.0326,19.9497,19.9589,72120.0
2018-08-31 13:10:00,21.66,21.91,21.65,21.9,331127.0,19.9589,20.1893,19.9497,20.1801,331127.0
2018-08-31 13:20:00,21.9,21.9,21.73,21.73,82001.0,20.1801,20.1801,20.0234,20.0234,82001.0
2018-08-31 13:30:00,21.74,21.8,21.67,21.71,84105.0,20.0326,20.0879,19.9681,20.005,84105.0
2018-08-31 13:40:00,21.71,21.76,21.64,21.69,102750.0,20.005,20.051,19.9405,19.9865,102750.0
2018-08-31 13:50:00,21.69,21.71,21.62,21.62,86791.0,19.9865,20.005,19.922,19.922,86791.0
2018-08-31 14:00:00,21.63,21.71,21.62,21.66,66746.0,19.9313,20.005,19.922,19.9589,66746.0
2018-08-31 14:10:00,21.66,21.72,21.62,21.68,104346.0,19.9589,20.0142,19.922,19.9773,104346.0
2018-08-31 14:20:00,21.68,21.68,21.64,21.68,64294.0,19.9773,19.9773,19.9405,19.9773,64294.0
2018-08-31 14:30:00,21.68,21.68,21.64,21.65,38990.0,19.9773,19.9773,19.9405,19.9497,38990.0
2018-08-31 14:40:00,21.65,21.65,21.58,21.59,54945.0,19.9497,19.9497,19.8852,19.8944,54945.0
2018-08-31 14:50:00,21.58,21.59,21.55,21.55,36014.0,19.8852,19.8944,19.8575,19.8575,36014.0
2018-08-31 15:00:00,21.55,21.56,21.5,21.51,49274.0,19.8575,19.8668,19.8115,19.8207,49274.0
2018-08-31 15:10:00,21.51,21.65,21.5,21.55,193821.0,19.8207,19.9497,19.8115,19.8575,193821.0
2018-08-31 15:20:00,21.55,21.55,21.43,21.43,149527.0,19.8575,19.8575,19.747,19.747,149527.0
2018-08-31 15:30:00,21.44,21.52,21.37,21.52,297318.0,19.7562,19.8299,19.6917,19.8299,297318.0
2018-08-31 15:40:00,21.52,21.7,21.47,21.69,439119.0,19.8299,19.9958,19.7838,19.9865,439119.0
2018-08-31 15:50:00,21.69,21.73,21.65,21.67,480694.0,19.9865,20.0234,19.9497,19.9681,480694.0
2018-09-04 09:30:00,21.51,21.84,21.41,21.52,149756.0,19.8207,20.1248,19.7285,19.8299,149756.0
2018-09-04 09:40:00,21.51,21.54,21.29,21.36,196806.0,19.8207,19.8483,19.618,19.6825,196806.0
2018-09-04 09:50:00,21.35,21.46,21.32,21.36,120539.0,19.6732,19.7746,19.6456,19.6825,120539.0
2018-09-04 10:00:00,21.37,21.77,21.36,21.7,248527.0,19.6917,20.0603,19.6825,19.9958,248527.0
2018-09-04 10:10:00,21.7,22.05,21.69,22.05,154457.0,19.9958,20.3183,19.9865,20.3183,154457.0
2018-09-04 10:20:00,22.06,22.24,21.95,22.17,423571.0,20.3275,20.4933,20.2261,20.4288,423571.0
2018-09-04 10:30:00,22.19,22.25,22.06,22.21,158892.0,20.4473,20.5026,20.3275,20.4657,158892.0
2018-09-04 10:40:00,22.21,22.3,22.14,22.28,99000.0,20.4657,20.5486,20.4012,20.5302,99000.0
2018-09-04 10:50:00,22.3,22.36,22.24,22.24,104330.0,20.5486,20.6039,20.4933,20.4933,104330.0
2018-09-04 11:00:00,22.24,22.33,22.13,22.15,85864.0,20.4933,20.5763,20.392,20.4104,85864.0
2018-09-04 11:10:00,22.15,22.18,22.04,22.09,63416.0,20.4104,20.4381,20.3091,20.3551,63416.0
2018-09-04 11:20:00,22.1,22.1,21.98,21.99,69410.0,20.3643,20.3643,20.2538,20.263,69410.0
2018-09-04 11:30:00,22.0,22.24,22.0,22.21,63097.0,20.2722,20.4933,20.2722,20.4657,63097.0
2018-09-04 11:40:00,22.2,22.2,22.08,22.1,33502.0,20.4565,20.4565,20.3459,20.3643,33502.0
2018-09-04 11:50:00,22.1,22.15,22.08,22.08,36110.0,20.3643,20.4104,20.3459,20.3459,36110.0
2018-09-04 12:00:00,22.08,22.17,22.06,22.15,41738.0,20.3459,20.4288,20.3275,20.4104,41738.0
2018-09-04 12:10:00,22.16,22.19,22.1,22.19,28655.0,20.4196,20.4473,20.3643,20.4473,28655.0
2018-09-04 12:20:00,22.19,22.22,22.12,22.19,39492.0,20.4473,20.4749,20.3828,20.4473,39492.0
2018-09-04 12:30:00,22.2,22.22,22.15,22.18,38267.0,20.4565,20.4749,20.4104,20.4381,38267.0
2018-09-04 12:40:00,22.18,22.18,22.12,22.13,33953.0,20.4381,20.4381,20.3828,20.392,33953.0
2018-09-04 12:50:00,22.13,22.24,22.12,22.24,41066.0,20.392,20.4933,20.3828,20.4933,41066.0
2018-09-04 13:00:00,22.25,22.34,22.24,22.28,48800.0,20.5026,20.5855,20.4933,20.5302,48800.0
2018-09-04 13:10:00,22.28,22.34,22.27,22.27,50086.0,20.5302,20.5855,20.521,20.521,50086.0
2018-09-04 13:20:00,22.27,22.31,22.23,22.24,39335.0,20.521,20.5579,20.4841,20.4933,39335.0
2018-09-04 13:30:00,22.25,22.27,22.2,22.21,30315.0,20.5026,20.521,20.4565,20.4657,30315.0
2018-09-04 13:40:00,22.21,22.23,22.16,22.21,47339.0,20.4657,20.4841,20.4196,20.4657,47339.0
2018-09-04 13:50:00,22.22,22.27,22.22,22.23,44746.0,20.4749,20.521,20.4749,20.4841,44746.0
2018-09-04 14:00:00,22.23,22.24,22.19,22.21,31892.0,20.4841,20.4933,20.4473,20.4657,31892.0
2018-09-04 14:10:00,22.21,22.24,22.19,22.2,27872.0,20.4657,20.4933,20.4473,20.4565,27872.0
2018-09-04 14:20:00,22.21,22.26,22.16,22.2,44777.0,20.4657,20.5118,20.4196,20.4565,44777.0
2018-09-04 14:30:00,22.2,22.33,22.19,22.3,49750.0,20.4565,20.5763,20.4473,20.5486,49750.0
2018-09-04 14:40:00,22.31,22.34,22.27,22.28,47803.0,20.5579,20.5855,20.521,20.5302,47803.0
2018-09-04 14:50:00,22.29,22.32,22.27,22.32,49169.0,20.5394,20.5671,20.521,20.5671,49169.0
2018-09-04 15:00:00,22.32,22.4,22.31,22.4,67117.0,20.5671,20.6408,20.5579,20.6408,67117.0
2018-09-04 15:10:00,22.4,22.41,22.34,22.34,82713.0,20.6408,20.65,20.5855,20.5855,82713.0
2018-09-04 15:20:00,22.34,22.35,22.29,22.3,64610.0,20.5855,20.5947,20.5394,20.5486,64610.0
2018-09-04 15:30:00,22.3,22.33,22.26,22.3,69347.0,20.5486,20.5763,20.5118,20.5486,69347.0
2018-09-04 15:40:00,22.29,22.31,22.24,22.28,134762.0,20.5394,20.5579,20.4933,20.5302,134762.0
2018-09-04 15:50:00,22.27,22.33,22.25,22.29,377908.0,20.521,20.5763,20.5026,20.5394,377908.0
2018-09-05 09:30:00,22.16,22.29,22.06,22.11,65799.0,20.4196,20.5394,20.3275,20.3736,65799.0
2018-09-05 09:40:00,22.12,22.16,21.99,22.04,58527.0,20.3828,20.4196,20.263,20.3091,58527.0
2018-09-05 09:50:00,22.06,22.26,21.99,22.19,39124.0,20.3275,20.5118,20.263,20.4473,39124.0
2018-09-05 10:00:00,22.23,22.4,22.19,22.2,82556.0,20.4841,20.6408,20.4473,20.4565,82556.0
2018-09-05 10:10:00,22.2,22.21,21.96,22.01,109332.0,20.4565,20.4657,20.2353,20.2814,109332.0
2018-09-05 10:20:00,22.01,22.05,21.88,22.04,46847.0,20.2814,20.3183,20.1616,20.3091,46847.0
2018-09-05 10:30:00,22.03,22.03,21.85,21.96,98016.0,20.2998,20.2998,20.134,20.2353,98016.0
2018-09-05 10:40:00,21.96,22.13,21.95,22.07,40497.0,20.2353,20.392,20.2261,20.3367,40497.0
2018-09-05 10:50:00,22.07,22.17,22.01,22.17,29744.0,20.3367,20.4288,20.2814,20.4288,29744.0
2018-09-05 11:00:00,22.17,22.21,22.06,22.18,100732.0,20.4288,20.4657,20.3275,20.4381,100732.0
2018-09-05 11:10:00,22.2,22.23,22.14,22.2,76688.0,20.4565,20.4841,20.4012,20.4565,76688.0
2018-09-05 11:20:00,22.21,22.28,22.2,22.21,37028.0,20.4657,20.5302,20.4565,20.4657,37028.0
2018-09-05 11:30:00,22.21,22.24,22.15,22.24,27032.0,20.4657,20.4933,20.4104,20.4933,27032.0
2018-09-05 11:40:00,22.24,22.27,22.21,22.25,18386.0,20.4933,20.521,20.4657,20.5026,18386.0
2018-09-05 11:50:00,22.26,22.31,22.23,22.27,40854.0,20.5118,20.5579,20.4841,20.521,40854.0
2018-09-05 12:00:00,22.28,22.3,22.26,22.27,18886.0,20.5302,20.5486,20.5118,20.521,18886.0
2018-09-05 12:10:00,22.28,22.38,22.27,22.37,29713.0,20.5302,20.6224,20.521,20.6131,29713.0
2018-09-05 12:20:00,22.37,22.37,22.28,22.36,30781.0,20.6131,20.6131,20.5302,20.6039,30781.0
2018-09-05 12:30:00,22.37,22.41,22.33,22.36,30473.0,20.6131,20.65,20.5763,20.6039,30473.0
2018-09-05 12:40:00,22.36,22.4,22.34,22.4,21843.0,20.6039,20.6408,20.5855,20.6408,21843.0
2018-09-05 12:50:00,22.4,22.41,22.28,22.29,24203.0,20.6408,20.65,20.5302,20.5394,24203.0
2018-09-05 13:00:00,22.29,22.35,22.27,22.33,27605.0,20.5394,20.5947,20.521,20.5763,27605.0
2018-09-05 13:10:00,22.33,22.39,22.33,22.38,27895.0,20.5763,20.6316,20.5763,20.6224,27895.0
2018-09-05 13:20:00,22.37,22.37,22.24,22.3,24974.0,20.6131,20.6131,20.4933,20.5486,24974.0
2018-09-05 13:30:00,22.32,22.36,22.29,22.29,21748.0,20.5671,20.6039,20.5394,20.5394,21748.0
2018-09-05 13:40:00,22.28,22.35,22.26,22.27,32179.0,20.5302,20.5947,20.5118,20.521,32179.0
2018-09-05 13:50:00,22.27,22.28,22.23,22.23,18730.0,20.521,20.5302,20.4841,20.4841,18730.0
2018-09-05 14:00:00,22.24,22.27,22.2,22.2,29780.0,20.4933,20.521,20.4565,20.4565,29780.0
2018-09-05 14:10:00,22.22,22.29,22.22,22.26,23259.0,20.4749,20.5394,20.4749,20.5118,23259.0
2018-09-05 14:20:00,22.26,22.33,22.25,22.29,87996.0,20.5118,20.5763,20.5026,20.5394,87996.0
2018-09-05 14:30:00,22.29,22.34,22.25,22.33,63182.0,20.5394,20.5855,20.5026,20.5763,63182.0
2018-09-05 14:40:00,22.33,22.39,22.33,22.35,62803.0,20.5763,20.6316,20.5763,20.5947,62803.0
2018-09-05 14:50:00,22.34,22.36,22.28,22.29,98863.0,20.5855,20.6039,20.5302,20.5394,98863.0
2018-09-05 15:00:00,22.29,22.34,22.28,22.3,60949.0,20.5394,20.5855,20.5302,20.5486,60949.0
2018-09-05 15:10:00,22.29,22.4,22.29,22.38,90714.0,20.5394,20.6408,20.5394,20.6224,90714.0
2018-09-05 15:20:00,22.39,22.44,22.39,22.44,69457.0,20.6316,20.6776,20.6316,20.6776,69457.0
2018-09-05 15:30:00,22.44,22.48,22.43,22.46,84480.0,20.6776,20.7145,20.6684,20.6961,84480.0
2018-09-05 15:40:00,22.46,22.57,22.45,22.56,243103.0,20.6961,20.7974,20.6869,20.7882,243103.0
2018-09-05 15:50:00,22.56,22.58,22.5,22.54,319453.0,20.7882,20.8066,20.7329,20.7698,319453.0
2018-09-06 09:30:00,22.3,22.52,22.14,22.25,80904.0,20.7417,20.9463,20.5929,20.6952,80904.0
2018-09-06 09:40:00,22.25,22.36,22.2,22.23,35991.0,20.6952,20.7975,20.6487,20.6766,35991.0
2018-09-06 09:50:00,22.26,22.41,22.24,22.39,26632.0,20.7045,20.844,20.6859,20.8254,26632.0
2018-09-06 10:00:00,22.39,22.4,22.12,22.15,53191.0,20.8254,20.8347,20.5743,20.6022,53191.0
2018-09-06 10:10:00,22.15,22.16,22.03,22.03,66388.0,20.6022,20.6115,20.4905,20.4905,66388.0
2018-09-06 10:20:00,22.04,22.13,22.01,22.13,38922.0,20.4998,20.5836,20.4719,20.5836,38922.0
2018-09-06 10:30:00,22.13,22.14,21.96,22.06,48137.0,20.5836,20.5929,20.4254,20.5184,48137.0
2018-09-06 10:40:00,22.06,22.15,22.0,22.09,46009.0,20.5184,20.6022,20.4626,20.5463,46009.0
2018-09-06 10:50:00,22.1,22.14,22.04,22.08,45099.0,20.5556,20.5929,20.4998,20.537,45099.0
2018-09-06 11:00:00,22.08,22.09,21.96,22.04,103727.0,20.537,20.5463,20.4254,20.4998,103727.0
2018-09-06 11:10:00,22.03,22.03,21.89,21.91,124427.0,20.4905,20.4905,20.3603,20.3789,124427.0
2018-09-06 11:20:00,21.91,22.05,21.89,22.0,39001.0,20.3789,20.5091,20.3603,20.4626,39001.0
2018-09-06 11:30:00,22.0,22.04,21.94,22.01,46038.0,20.4626,20.4998,20.4068,20.4719,46038.0
2018-09-06 11:40:00,22.02,22.05,21.88,21.93,34704.0,20.4812,20.5091,20.351,20.3975,34704.0
2018-09-06 11:50:00,21.94,22.07,21.9,22.07,51499.0,20.4068,20.5277,20.3696,20.5277,51499.0
2018-09-06 12:00:00,22.06,22.07,22.02,22.02,35443.0,20.5184,20.5277,20.4812,20.4812,35443.0
2018-09-06 12:10:00,22.02,22.11,21.99,22.07,41546.0,20.4812,20.5649,20.4533,20.5277,41546.0
2018-09-06 12:20:00,22.08,22.08,21.99,22.0,23599.0,20.537,20.537,20.4533,20.4626,23599.0
2018-09-06 12:30:00,22.0,22.04,21.99,21.99,25921.0,20.4626,20.4998,20.4533,20.4533,25921.0
2018-09-06 12:40:00,21.99,22.08,21.96,22.02,69930.0,20.4533,20.537,20.4254,20.4812,69930.0
2018-09-06 12:50:00,22.02,22.02,21.84,21.89,62475.0,20.4812,20.4812,20.3138,20.3603,62475.0
2018-09-06 13:00:00,21.89,21.9,21.77,21.79,59494.0,20.3603,20.3696,20.2487,20.2673,59494.0
2018-09-06 13:10:00,21.78,21.79,21.72,21.76,63042.0,20.258,20.2673,20.2022,20.2394,63042.0
2018-09-06 13:20:00,21.76,21.76,21.62,21.63,44558.0,20.2394,20.2394,20.1092,20.1185,44558.0
2018-09-06 13:30:00,21.63,21.73,21.62,21.64,54324.0,20.1185,20.2115,20.1092,20.1278,54324.0
2018-09-06 13:40:00,21.65,21.69,21.63,21.64,32406.0,20.1371,20.1743,20.1185,20.1278,32406.0
2018-09-06 13:50:00,21.64,21.64,21.55,21.55,43775.0,20.1278,20.1278,20.0441,20.0441,43775.0
2018-09-06 14:00:00,21.55,21.56,21.45,21.49,72413.0,20.0441,20.0534,19.9511,19.9883,72413.0
2018-09-06 14:10:00,21.49,21.51,21.38,21.47,80519.0,19.9883,20.0069,19.886,19.9697,80519.0
2018-09-06 14:20:00,21.47,21.51,21.45,21.46,65441.0,19.9697,20.0069,19.9511,19.9604,65441.0
2018-09-06 14:30:00,21.46,21.65,21.46,21.56,48098.0,19.9604,20.1371,19.9604,20.0534,48098.0
2018-09-06 14:40:00,21.55,21.57,21.5,21.54,49073.0,20.0441,20.0627,19.9976,20.0348,49073.0
2018-09-06 14:50:00,21.54,21.56,21.43,21.43,48676.0,20.0348,20.0534,19.9325,19.9325,48676.0
2018-09-06 15:00:00,21.43,21.6,21.42,21.6,91365.0,19.9325,20.0906,19.9232,20.0906,91365.0
2018-09-06 15:10:00,21.59,21.6,21.5,21.51,96133.0,20.0813,20.0906,19.9976,20.0069,96133.0
2018-09-06 15:20:00,21.51,21.54,21.41,21.42,78882.0,20.0069,20.0348,19.9139,19.9232,78882.0
2018-09-06 15:30:00,21.42,21.42,21.32,21.38,114125.0,19.9232,19.9232,19.8302,19.886,114125.0
2018-09-06 15:40:00,21.38,21.41,21.3,21.3,181505.0,19.886,19.9139,19.8116,19.8116,181505.0
2018-09-06 15:50:00,21.3,21.32,21.22,21.29,416602.0,19.8116,19.8302,19.7371,19.8023,416602.0
2018-09-07 09:30:00,21.08,21.08,20.61,20.85,165781.0,19.6069,19.6069,19.1698,19.393,165781.0
2018-09-07 09:40:00,20.84,21.12,20.8,21.04,76304.0,19.3837,19.6441,19.3465,19.5697,76304.0
2018-09-07 09:50:00,21.05,21.33,21.04,21.18,78522.0,19.579,19.8395,19.5697,19.6999,78522.0
2018-09-07 10:00:00,21.2,21.25,21.13,21.19,65070.0,19.7185,19.765,19.6534,19.7092,65070.0
2018-09-07 10:10:00,21.19,21.22,21.05,21.16,94261.0,19.7092,19.7371,19.579,19.6813,94261.0
2018-09-07 10:20:00,21.16,21.21,21.05,21.14,47616.0,19.6813,19.7278,19.579,19.6627,47616.0
2018-09-07 10:30:00,21.14,21.16,21.0,21.01,61572.0,19.6627,19.6813,19.5325,19.5418,61572.0
2018-09-07 10:40:00,21.02,21.04,20.93,20.96,77493.0,19.5511,19.5697,19.4674,19.4953,77493.0
2018-09-07 10:50:00,20.96,20.97,20.74,20.74,106717.0,19.4953,19.5046,19.2907,19.2907,106717.0
2018-09-07 11:00:00,20.75,20.79,20.68,20.69,113884.0,19.3,19.3372,19.2349,19.2442,113884.0
2018-09-07 11:10:00,20.69,20.82,20.65,20.71,162566.0,19.2442,19.3651,19.207,19.2628,162566.0
2018-09-07 11:20:00,20.72,20.78,20.65,20.67,105901.0,19.2721,19.3279,19.207,19.2256,105901.0
2018-09-07 11:30:00,20.66,20.73,20.59,20.59,91921.0,19.2163,19.2814,19.1512,19.1512,91921.0
2018-09-07 11:40:00,20.6,20.62,20.51,20.51,88137.0,19.1605,19.1791,19.0768,19.0768,88137.0
2018-09-07 11:50:00,20.52,20.55,20.49,20.52,86048.0,19.0861,19.114,19.0582,19.0861,86048.0
2018-09-07 12:00:00,20.53,20.56,20.41,20.42,99656.0,19.0954,19.1233,18.9837,18.993,99656.0
2018-09-07 12:10:00,20.42,20.46,20.27,20.28,116483.0,18.993,19.0303,18.8535,18.8628,116483.0
2018-09-07 12:20:00,20.28,20.32,20.12,20.12,89202.0,18.8628,18.9,18.714,18.714,89202.0
2018-09-07 12:30:00,20.14,20.34,20.14,20.17,76113.0,18.7326,18.9186,18.7326,18.7605,76113.0
2018-09-07 12:40:00,20.17,20.37,20.15,20.34,101379.0,18.7605,18.9465,18.7419,18.9186,101379.0
2018-09-07 12:50:00,20.34,20.47,20.33,20.38,109802.0,18.9186,19.0396,18.9093,18.9558,109802.0
2018-09-07 13:00:00,20.38,20.39,20.24,20.24,82616.0,18.9558,18.9651,18.8256,18.8256,82616.0
2018-09-07 13:10:00,20.24,20.25,20.17,20.2,92615.0,18.8256,18.8349,18.7605,18.7884,92615.0
2018-09-07 13:20:00,20.19,20.21,20.15,20.2,101308.0,18.7791,18.7977,18.7419,18.7884,101308.0
2018-09-07 13:30:00,20.2,20.23,20.09,20.12,107649.0,18.7884,18.8163,18.6861,18.714,107649.0
2018-09-07 13:40:00,20.13,20.15,20.04,20.1,100906.0,18.7233,18.7419,18.6396,18.6954,100906.0
2018-09-07 13:50:00,20.11,20.2,20.1,20.19,70477.0,18.7047,18.7884,18.6954,18.7791,70477.0
2018-09-07 14:00:00,20.19,20.19,20.05,20.07,81880.0,18.7791,18.7791,18.6489,18.6675,81880.0
2018-09-07 14:10:00,20.07,20.13,20.06,20.07,83897.0,18.6675,18.7233,18.6582,18.6675,83897.0
2018-09-07 14:20:00,20.06,20.13,20.06,20.08,59962.0,18.6582,18.7233,18.6582,18.6768,59962.0
2018-09-07 14:30:00,20.07,20.08,20.01,20.05,72395.0,18.6675,18.6768,18.6117,18.6489,72395.0
2018-09-07 14:40:00,20.05,20.11,20.0,20.09,88054.0,18.6489,18.7047,18.6024,18.6861,88054.0
2018-09-07 14:50:00,20.1,20.11,19.95,19.97,76839.0,18.6954,18.7047,18.5559,18.5745,76839.0
2018-09-07 15:00:00,19.98,20.07,19.93,20.04,103677.0,18.5838,18.6675,18.5373,18.6396,103677.0
2018-09-07 15:10:00,20.04,20.09,20.0,20.08,117158.0,18.6396,18.6861,18.6024,18.6768,117158.0
2018-09-07 15:20:00,20.08,20.15,20.02,20.1,83357.0,18.6768,18.7419,18.621,18.6954,83357.0
2018-09-07 15:30:00,20.1,20.15,20.03,20.06,130130.0,18.6954,18.7419,18.6303,18.6582,130130.0
2018-09-07 15:40:00,20.05,20.13,20.04,20.08,180234.0,18.6489,18.7233,18.6396,18.6768,180234.0
2018-09-07 15:50:00,20.08,20.1,20.03,20.07,458733.0,18.6768,18.6954,18.6303,18.6675,458733.0
2018-09-10 09:30:00,20.14,20.55,20.13,20.33,129242.0,18.7326,19.114,18.7233,18.9093,129242.0
2018-09-10 09:40:00,20.35,20.64,20.32,20.59,73471.0,18.9279,19.1977,18.9,19.1512,73471.0
2018-09-10 09:50:00,20.59,20.64,20.4,20.44,71179.0,19.1512,19.1977,18.9744,19.0116,71179.0
2018-09-10 10:00:00,20.44,20.45,20.35,20.36,43295.0,19.0116,19.0209,18.9279,18.9372,43295.0
2018-09-10 10:10:00,20.37,20.4,20.22,20.34,48798.0,18.9465,18.9744,18.807,18.9186,48798.0
2018-09-10 10:20:00,20.35,20.41,20.3,20.39,41527.0,18.9279,18.9837,18.8814,18.9651,41527.0
2018-09-10 10:30:00,20.39,20.46,20.31,20.45,54550.0,18.9651,19.0303,18.8907,19.0209,54550.0
2018-09-10 10:40:00,20.44,20.45,20.35,20.42,66279.0,19.0116,19.0209,18.9279,18.993,66279.0
2018-09-10 10:50:00,20.42,20.47,20.35,20.37,100369.0,18.993,19.0396,18.9279,18.9465,100369.0
2018-09-10 11:00:00,20.37,20.54,20.33,20.53,100308.0,18.9465,19.1047,18.9093,19.0954,100308.0
2018-09-10 11:10:00,20.53,20.69,20.53,20.58,102437.0,19.0954,19.2442,19.0954,19.1419,102437.0
2018-09-10 11:20:00,20.58,20.6,20.45,20.52,37946.0,19.1419,19.1605,19.0209,19.0861,37946.0
2018-09-10 11:30:00,20.51,20.52,20.41,20.42,39098.0,19.0768,19.0861,18.9837,18.993,39098.0
2018-09-10 11:40:00,20.41,20.48,20.36,20.48,35179.0,18.9837,19.0489,18.9372,19.0489,35179.0
2018-09-10 11:50:00,20.49,20.58,20.49,20.58,29350.0,19.0582,19.1419,19.0582,19.1419,29350.0
2018-09-10 12:00:00,20.58,20.59,20.48,20.57,44116.0,19.1419,19.1512,19.0489,19.1326,44116.0
2018-09-10 12:10:00,20.58,20.66,20.57,20.57,45195.0,19.1419,19.2163,19.1326,19.1326,45195.0
2018-09-10 12:20:00,20.56,20.57,20.49,20.52,48949.0,19.1233,19.1326,19.0582,19.0861,48949.0
2018-09-10 12:30:00,20.53,20.62,20.53,20.56,29428.0,19.0954,19.1791,19.0954,19.1233,29428.0
2018-09-10 12:40:00,20.56,20.61,20.52,20.59,44861.0,19.1233,19.1698,19.0861,19.1512,44861.0
2018-09-10 12:50:00,20.59,20.6,20.52,20.58,24202.0,19.1512,19.1605,19.0861,19.1419,24202.0
2018-09-10 13:00:00,20.59,20.66,20.57,20.62,26851.0,19.1512,19.2163,19.1326,19.1791,26851.0
2018-09-10 13:10:00,20.62,20.68,20.59,20.66,28532.0,19.1791,19.2349,19.1512,19.2163,28532.0
2018-09-10 13:20:00,20.65,20.68,20.58,20.61,31531.0,19.207,19.2349,19.1419,19.1698,31531.0
2018-09-10 13:30:00,20.61,20.65,20.54,20.65,32050.0,19.1698,19.207,19.1047,19.207,32050.0
2018-09-10 13:40:00,20.66,20.67,20.55,20.56,27472.0,19.2163,19.2256,19.114,19.1233,27472.0
2018-09-10 13:50:00,20.57,20.65,20.57,20.62,29910.0,19.1326,19.207,19.1326,19.1791,29910.0
2018-09-10 14:00:00,20.62,20.68,20.6,20.62,34727.0,19.1791,19.2349,19.1605,19.1791,34727.0
2018-09-10 14:10:00,20.61,20.62,20.54,20.56,32606.0,19.1698,19.1791,19.1047,19.1233,32606.0
2018-09-10 14:20:00,20.55,20.61,20.54,20.61,36812.0,19.114,19.1698,19.1047,19.1698,36812.0
2018-09-10 14:30:00,20.62,20.62,20.56,20.61,33533.0,19.1791,19.1791,19.1233,19.1698,33533.0
2018-09-10 14:40:00,20.6,20.6,20.49,20.5,34732.0,19.1605,19.1605,19.0582,19.0675,34732.0
2018-09-10 14:50:00,20.5,20.56,20.48,20.54,39484.0,19.0675,19.1233,19.0489,19.1047,39484.0
2018-09-10 15:00:00,20.54,20.57,20.5,20.54,43855.0,19.1047,19.1326,19.0675,19.1047,43855.0
2018-09-10 15:10:00,20.54,20.56,20.5,20.5,48084.0,19.1047,19.1233,19.0675,19.0675,48084.0
2018-09-10 15:20:00,20.5,20.57,20.45,20.46,75407.0,19.0675,19.1326,19.0209,19.0303,75407.0
2018-09-10 15:30:00,20.46,20.55,20.46,20.52,68825.0,19.0303,19.114,19.0303,19.0861,68825.0
2018-09-10 15:40:00,20.52,20.52,20.43,20.48,138891.0,19.0861,19.0861,19.0023,19.0489,138891.0
2018-09-10 15:50:00,20.48,20.48,20.43,20.47,203921.0,19.0489,19.0489,19.0023,19.0396,203921.0
2018-09-11 09:30:00,20.54,20.9,20.48,20.9,84078.0,19.1047,19.4395,19.0489,19.4395,84078.0
2018-09-11 09:40:00,20.85,21.11,20.8,21.03,104934.0,19.393,19.6348,19.3465,19.5604,104934.0
2018-09-11 09:50:00,21.02,21.1,20.8,20.84,68783.0,19.5511,19.6255,19.3465,19.3837,68783.0
2018-09-11 10:00:00,20.85,20.96,20.77,20.79,63636.0,19.393,19.4953,19.3186,19.3372,63636.0
2018-09-11 10:10:00,20.79,20.81,20.68,20.76,65153.0,19.3372,19.3558,19.2349,19.3093,65153.0
2018-09-11 10:20:00,20.74,20.83,20.69,20.79,58915.0,19.2907,19.3744,19.2442,19.3372,58915.0
2018-09-11 10:30:00,20.79,20.85,20.73,20.73,51685.0,19.3372,19.393,19.2814,19.2814,51685.0
2018-09-11 10:40:00,20.73,20.74,20.63,20.67,33207.0,19.2814,19.2907,19.1884,19.2256,33207.0
2018-09-11 10:50:00,20.67,20.77,20.65,20.75,32214.0,19.2256,19.3186,19.207,19.3,32214.0
2018-09-11 11:00:00,20.75,20.85,20.74,20.82,34882.0,19.3,19.393,19.2907,19.3651,34882.0
2018-09-11 11:10:00,20.82,20.86,20.73,20.81,38901.0,19.3651,19.4023,19.2814,19.3558,38901.0
2018-09-11 11:20:00,20.81,20.91,20.79,20.91,27626.0,19.3558,19.4488,19.3372,19.4488,27626.0
2018-09-11 11:30:00,20.91,20.92,20.8,20.82,31377.0,19.4488,19.4581,19.3465,19.3651,31377.0
2018-09-11 11:40:00,20.82,20.83,20.78,20.81,18395.0,19.3651,19.3744,19.3279,19.3558,18395.0
2018-09-11 11:50:00,20.82,20.92,20.81,20.9,40966.0,19.3651,19.4581,19.3558,19.4395,40966.0
2018-09-11 12:00:00,20.91,20.92,20.75,20.82,25080.0,19.4488,19.4581,19.3,19.3651,25080.0
2018-09-11 12:10:00,20.81,20.82,20.76,20.8,18649.0,19.3558,19.3651,19.3093,19.3465,18649.0
2018-09-11 12:20:00,20.81,20.89,20.81,20.83,16993.0,19.3558,19.4302,19.3558,19.3744,16993.0
2018-09-11 12:30:00,20.83,20.84,20.78,20.79,15781.0,19.3744,19.3837,19.3279,19.3372,15781.0
2018-09-11 12:40:00,20.78,20.81,20.75,20.76,23041.0,19.3279,19.3558,19.3,19.3093,23041.0
2018-09-11 12:50:00,20.76,20.84,20.73,20.82,25262.0,19.3093,19.3837,19.2814,19.3651,25262.0
2018-09-11 13:00:00,20.82,20.87,20.78,20.82,79688.0,19.3651,19.4116,19.3279,19.3651,79688.0
2018-09-11 13:10:00,20.82,20.89,20.81,20.86,27440.0,19.3651,19.4302,19.3558,19.4023,27440.0
2018-09-11 13:20:00,20.87,20.9,20.83,20.86,19813.0,19.4116,19.4395,19.3744,19.4023,19813.0
2018-09-11 13:30:00,20.85,20.89,20.75,20.79,31830.0,19.393,19.4302,19.3,19.3372,31830.0
2018-09-11 13:40:00,20.79,20.8,20.75,20.77,24522.0,19.3372,19.3465,19.3,19.3186,24522.0
2018-09-11 13:50:00,20.77,20.83,20.77,20.82,35979.0,19.3186,19.3744,19.3186,19.3651,35979.0
2018-09-11 14:00:00,20.82,20.88,20.82,20.87,40315.0,19.3651,19.4209,19.3651,19.4116,40315.0
2018-09-11 14:10:00,20.88,20.92,20.86,20.91,43597.0,19.4209,19.4581,19.4023,19.4488,43597.0
2018-09-11 14:20:00,20.91,20.97,20.87,20.88,62504.0,19.4488,19.5046,19.4116,19.4209,62504.0
2018-09-11 14:30:00,20.88,20.93,20.87,20.89,26732.0,19.4209,19.4674,19.4116,19.4302,26732.0
2018-09-11 14:40:00,20.89,20.9,20.81,20.83,36295.0,19.4302,19.4395,19.3558,19.3744,36295.0
2018-09-11 14:50:00,20.82,20.83,20.69,20.72,33915.0,19.3651,19.3744,19.2442,19.2721,33915.0
2018-09-11 15:00:00,20.72,20.76,20.69,20.73,48262.0,19.2721,19.3093,19.2442,19.2814,48262.0
2018-09-11 15:10:00,20.75,20.78,20.71,20.75,37137.0,19.3,19.3279,19.2628,19.3,37137.0
2018-09-11 15:20:00,20.74,20.75,20.71,20.72,36208.0,19.2907,19.3,19.2628,19.2721,36208.0
2018-09-11 15:30:00,20.72,20.79,20.71,20.73,70824.0,19.2721,19.3372,19.2628,19.2814,70824.0
2018-09-11 15:40:00,20.72,20.77,20.67,20.69,97566.0,19.2721,19.3186,19.2256,19.2442,97566.0
2018-09-11 15:50:00,20.68,20.69,20.64,20.65,182532.0,19.2349,19.2442,19.1977,19.207,182532.0
2018-09-12 09:30:00,20.74,20.94,20.71,20.8,51881.0,19.2907,19.4767,19.2628,19.3465,51881.0
2018-09-12 09:40:00,20.82,20.86,20.71,20.72,37898.0,19.3651,19.4023,19.2628,19.2721,37898.0
2018-09-12 09:50:00,20.73,20.87,20.72,20.75,50245.0,19.2814,19.4116,19.2721,19.3,50245.0
2018-09-12 10:00:00,20.75,20.85,20.66,20.66,63208.0,19.3,19.393,19.2163,19.2163,63208.0
2018-09-12 10:10:00,20.66,20.66,20.52,20.57,56523.0,19.2163,19.2163,19.0861,19.1326,56523.0
2018-09-12 10:20:00,20.53,20.6,20.48,20.56,43535.0,19.0954,19.1605,19.0489,19.1233,43535.0
2018-09-12 10:30:00,20.57,20.61,20.52,20.59,71604.0,19.1326,19.1698,19.0861,19.1512,71604.0
2018-09-12 10:40:00,20.6,20.69,20.53,20.54,43719.0,19.1605,19.2442,19.0954,19.1047,43719.0
2018-09-12 10:50:00,20.54,20.62,20.51,20.51,148454.0,19.1047,19.1791,19.0768,19.0768,148454.0
2018-09-12 11:00:00,20.51,20.56,20.36,20.42,256112.0,19.0768,19.1233,18.9372,18.993,256112.0
2018-09-12 11:10:00,20.42,20.58,20.41,20.54,128286.0,18.993,19.1419,18.9837,19.1047,128286.0
2018-09-12 11:20:00,20.53,20.56,20.47,20.48,27934.0,19.0954,19.1233,19.0396,19.0489,27934.0
2018-09-12 11:30:00,20.48,20.51,20.23,20.24,60391.0,19.0489,19.0768,18.8163,18.8256,60391.0
2018-09-12 11:40:00,20.23,20.27,20.15,20.17,39656.0,18.8163,18.8535,18.7419,18.7605,39656.0
2018-09-12 11:50:00,20.18,20.18,20.05,20.15,33972.0,18.7698,18.7698,18.6489,18.7419,33972.0
2018-09-12 12:00:00,20.16,20.29,20.16,20.21,34428.0,18.7512,18.8721,18.7512,18.7977,34428.0
2018-09-12 12:10:00,20.21,20.27,20.18,20.25,32845.0,18.7977,18.8535,18.7698,18.8349,32845.0
2018-09-12 12:20:00,20.24,20.3,20.24,20.27,16436.0,18.8256,18.8814,18.8256,18.8535,16436.0
2018-09-12 12:30:00,20.27,20.3,20.23,20.3,22511.0,18.8535,18.8814,18.8163,18.8814,22511.0
2018-09-12 12:40:00,20.3,20.34,20.3,20.32,10900.0,18.8814,18.9186,18.8814,18.9,10900.0
2018-09-12 12:50:00,20.33,20.34,20.27,20.31,21858.0,18.9093,18.9186,18.8535,18.8907,21858.0
2018-09-12 13:00:00,20.31,20.39,20.3,20.39,16777.0,18.8907,18.9651,18.8814,18.9651,16777.0
2018-09-12 13:10:00,20.39,20.42,20.37,20.41,20486.0,18.9651,18.993,18.9465,18.9837,20486.0
2018-09-12 13:20:00,20.42,20.49,20.41,20.48,20184.0,18.993,19.0582,18.9837,19.0489,20184.0
2018-09-12 13:30:00,20.47,20.56,20.44,20.54,75007.0,19.0396,19.1233,19.0116,19.1047,75007.0
2018-09-12 13:40:00,20.54,20.54,20.48,20.51,15886.0,19.1047,19.1047,19.0489,19.0768,15886.0
2018-09-12 13:50:00,20.51,20.53,20.5,20.51,15327.0,19.0768,19.0954,19.0675,19.0768,15327.0
2018-09-12 14:00:00,20.51,20.53,20.48,20.48,24187.0,19.0768,19.0954,19.0489,19.0489,24187.0
2018-09-12 14:10:00,20.47,20.48,20.45,20.48,16117.0,19.0396,19.0489,19.0209,19.0489,16117.0
2018-09-12 14:20:00,20.47,20.56,20.47,20.53,88250.0,19.0396,19.1233,19.0396,19.0954,88250.0
2018-09-12 14:30:00,20.53,20.53,20.42,20.43,26025.0,19.0954,19.0954,18.993,19.0023,26025.0
2018-09-12 14:40:00,20.44,20.49,20.43,20.48,30506.0,19.0116,19.0582,19.0023,19.0489,30506.0
2018-09-12 14:50:00,20.47,20.5,20.45,20.49,25468.0,19.0396,19.0675,19.0209,19.0582,25468.0
2018-09-12 15:00:00,20.5,20.53,20.48,20.51,25334.0,19.0675,19.0954,19.0489,19.0768,25334.0
2018-09-12 15:10:00,20.5,20.55,20.5,20.54,19694.0,19.0675,19.114,19.0675,19.1047,19694.0
2018-09-12 15:20:00,20.55,20.63,20.54,20.61,42772.0,19.114,19.1884,19.1047,19.1698,42772.0
2018-09-12 15:30:00,20.62,20.62,20.58,20.61,31243.0,19.1791,19.1791,19.1419,19.1698,31243.0
2018-09-12 15:40:00,20.6,20.66,20.59,20.63,66233.0,19.1605,19.2163,19.1512,19.1884,66233.0
2018-09-12 15:50:00,20.63,20.69,20.62,20.65,254289.0,19.1884,19.2442,19.1791,19.207,254289.0
2018-09-13 09:30:00,20.66,20.91,20.57,20.74,82203.0,19.2163,19.4488,19.1326,19.2907,82203.0
2018-09-13 09:40:00,20.73,20.82,20.5,20.64,43814.0,19.2814,19.3651,19.0675,19.1977,43814.0
2018-09-13 09:50:00,20.64,20.67,20.52,20.63,37728.0,19.1977,19.2256,19.0861,19.1884,37728.0
2018-09-13 10:00:00,20.64,20.64,20.42,20.42,24181.0,19.1977,19.1977,18.993,18.993,24181.0
2018-09-13 10:10:00,20.41,20.41,20.29,20.32,24452.0,18.9837,18.9837,18.8721,18.9,24452.0
2018-09-13 10:20:00,20.32,20.32,20.19,20.21,29017.0,18.9,18.9,18.7791,18.7977,29017.0
2018-09-13 10:30:00,20.21,20.28,20.2,20.25,41512.0,18.7977,18.8628,18.7884,18.8349,41512.0
2018-09-13 10:40:00,20.25,20.38,20.24,20.38,23373.0,18.8349,18.9558,18.8256,18.9558,23373.0
2018-09-13 10:50:00,20.37,20.42,20.3,20.42,20470.0,18.9465,18.993,18.8814,18.993,20470.0
2018-09-13 11:00:00,20.42,20.45,20.35,20.36,19593.0,18.993,19.0209,18.9279,18.9372,19593.0
2018-09-13 11:10:00,20.35,20.4,20.29,20.3,32963.0,18.9279,18.9744,18.8721,18.8814,32963.0
2018-09-13 11:20:00,20.31,20.38,20.29,20.32,26582.0,18.8907,18.9558,18.8721,18.9,26582.0
2018-09-13 11:30:00,20.32,20.35,20.3,20.3,15356.0,18.9,18.9279,18.8814,18.8814,15356.0
2018-09-13 11:40:00,20.3,20.3,20.24,20.28,21901.0,18.8814,18.8814,18.8256,18.8628,21901.0
2018-09-13 11:50:00,20.27,20.34,20.26,20.28,29346.0,18.8535,18.9186,18.8442,18.8628,29346.0
2018-09-13 12:00:00,20.29,20.29,20.17,20.19,41598.0,18.8721,18.8721,18.7605,18.7791,41598.0
2018-09-13 12:10:00,20.18,20.27,20.18,20.25,13189.0,18.7698,18.8535,18.7698,18.8349,13189.0
2018-09-13 12:20:00,20.27,20.29,20.21,20.24,12150.0,18.8535,18.8721,18.7977,18.8256,12150.0
2018-09-13 12:30:00,20.23,20.27,20.23,20.26,11522.0,18.8163,18.8535,18.8163,18.8442,11522.0
2018-09-13 12:40:00,20.27,20.31,20.23,20.25,19301.0,18.8535,18.8907,18.8163,18.8349,19301.0
2018-09-13 12:50:00,20.25,20.26,20.21,20.23,17335.0,18.8349,18.8442,18.7977,18.8163,17335.0
2018-09-13 13:00:00,20.24,20.27,20.15,20.22,40921.0,18.8256,18.8535,18.7419,18.807,40921.0
2018-09-13 13:10:00,20.22,20.24,20.15,20.16,54070.0,18.807,18.8256,18.7419,18.7512,54070.0
2018-09-13 13:20:00,20.16,20.19,20.15,20.16,13351.0,18.7512,18.7791,18.7419,18.7512,13351.0
2018-09-13 13:30:00,20.17,20.18,20.1,20.15,30559.0,18.7605,18.7698,18.6954,18.7419,30559.0
2018-09-13 13:40:00,20.15,20.17,20.09,20.09,20695.0,18.7419,18.7605,18.6861,18.6861,20695.0
2018-09-13 13:50:00,20.09,20.11,20.08,20.08,11042.0,18.6861,18.7047,18.6768,18.6768,11042.0
2018-09-13 14:00:00,20.08,20.13,20.07,20.11,33413.0,18.6768,18.7233,18.6675,18.7047,33413.0
2018-09-13 14:10:00,20.11,20.11,20.07,20.08,17626.0,18.7047,18.7047,18.6675,18.6768,17626.0
2018-09-13 14:20:00,20.08,20.14,20.06,20.13,19604.0,18.6768,18.7326,18.6582,18.7233,19604.0
2018-09-13 14:30:00,20.13,20.14,20.1,20.1,11508.0,18.7233,18.7326,18.6954,18.6954,11508.0
2018-09-13 14:40:00,20.11,20.13,20.08,20.08,16080.0,18.7047,18.7233,18.6768,18.6768,16080.0
2018-09-13 14:50:00,20.08,20.19,20.08,20.16,51259.0,18.6768,18.7791,18.6768,18.7512,51259.0
2018-09-13 15:00:00,20.15,20.2,20.14,20.16,28003.0,18.7419,18.7884,18.7326,18.7512,28003.0
2018-09-13 15:10:00,20.15,20.19,20.13,20.18,28087.0,18.7419,18.7791,18.7233,18.7698,28087.0
2018-09-13 15:20:00,20.17,20.24,20.17,20.21,44974.0,18.7605,18.8256,18.7605,18.7977,44974.0
2018-09-13 15:30:00,20.21,20.28,20.21,20.28,69943.0,18.7977,18.8628,18.7977,18.8628,69943.0
2018-09-13 15:40:00,20.29,20.39,20.28,20.33,118631.0,18.8721,18.9651,18.8628,18.9093,118631.0
2018-09-13 15:50:00,20.34,20.37,20.33,20.36,222063.0,18.9186,18.9465,18.9093,18.9372,222063.0
2018-09-14 09:30:00,20.36,20.38,19.96,20.02,71052.0,18.9372,18.9558,18.5652,18.621,71052.0
2018-09-14 09:40:00,20.04,20.1,19.77,19.82,99856.0,18.6396,18.6954,18.3885,18.435,99856.0
2018-09-14 09:50:00,19.82,20.05,19.81,19.95,59196.0,18.435,18.6489,18.4257,18.5559,59196.0
2018-09-14 10:00:00,19.95,20.01,19.85,19.85,31428.0,18.5559,18.6117,18.4629,18.4629,31428.0
2018-09-14 10:10:00,19.84,20.03,19.83,20.0,32180.0,18.4536,18.6303,18.4443,18.6024,32180.0
2018-09-14 10:20:00,20.01,20.07,19.93,19.96,35053.0,18.6117,18.6675,18.5373,18.5652,35053.0
2018-09-14 10:30:00,19.97,20.02,19.95,19.98,23450.0,18.5745,18.621,18.5559,18.5838,23450.0
2018-09-14 10:40:00,19.97,20.01,19.92,19.96,24410.0,18.5745,18.6117,18.528,18.5652,24410.0
2018-09-14 10:50:00,19.96,19.99,19.89,19.97,27526.0,18.5652,18.5931,18.5001,18.5745,27526.0
2018-09-14 11:00:00,19.98,20.19,19.95,20.18,38780.0,18.5838,18.7791,18.5559,18.7698,38780.0
2018-09-14 11:10:00,20.18,20.24,20.15,20.15,26809.0,18.7698,18.8256,18.7419,18.7419,26809.0
2018-09-14 11:20:00,20.15,20.16,20.1,20.14,19186.0,18.7419,18.7512,18.6954,18.7326,19186.0
2018-09-14 11:30:00,20.15,20.19,20.14,20.16,19192.0,18.7419,18.7791,18.7326,18.7512,19192.0
2018-09-14 11:40:00,20.16,20.16,20.1,20.13,20441.0,18.7512,18.7512,18.6954,18.7233,20441.0
2018-09-14 11:50:00,20.12,20.15,20.08,20.14,20008.0,18.714,18.7419,18.6768,18.7326,20008.0
2018-09-14 12:00:00,20.13,20.13,19.99,20.02,19633.0,18.7233,18.7233,18.5931,18.621,19633.0
2018-09-14 12:10:00,20.01,20.02,19.95,19.95,20942.0,18.6117,18.621,18.5559,18.5559,20942.0
2018-09-14 12:20:00,19.96,19.96,19.88,19.94,17855.0,18.5652,18.5652,18.4908,18.5466,17855.0
2018-09-14 12:30:00,19.94,19.98,19.93,19.96,17680.0,18.5466,18.5838,18.5373,18.5652,17680.0
2018-09-14 12:40:00,19.95,19.96,19.84,19.94,37329.0,18.5559,18.5652,18.4536,18.5466,37329.0
2018-09-14 12:50:00,19.93,19.93,19.85,19.85,12328.0,18.5373,18.5373,18.4629,18.4629,12328.0
2018-09-14 13:00:00,19.84,19.86,19.8,19.81,33687.0,18.4536,18.4722,18.4164,18.4257,33687.0
2018-09-14 13:10:00,19.81,19.89,19.79,19.88,28447.0,18.4257,18.5001,18.4071,18.4908,28447.0
2018-09-14 13:20:00,19.88,19.9,19.85,19.88,15442.0,18.4908,18.5094,18.4629,18.4908,15442.0
2018-09-14 13:30:00,19.89,19.93,19.88,19.9,15406.0,18.5001,18.5373,18.4908,18.5094,15406.0
2018-09-14 13:40:00,19.91,19.93,19.85,19.86,12320.0,18.5187,18.5373,18.4629,18.4722,12320.0
2018-09-14 13:50:00,19.87,19.96,19.87,19.96,13357.0,18.4815,18.5652,18.4815,18.5652,13357.0
2018-09-14 14:00:00,19.96,19.96,19.87,19.92,17961.0,18.5652,18.5652,18.4815,18.528,17961.0
2018-09-14 14:10:00,19.92,19.97,19.91,19.91,21057.0,18.528,18.5745,18.5187,18.5187,21057.0
2018-09-14 14:20:00,19.92,19.92,19.84,19.85,45010.0,18.528,18.528,18.4536,18.4629,45010.0
2018-09-14 14:30:00,19.86,19.93,19.86,19.91,26954.0,18.4722,18.5373,18.4722,18.5187,26954.0
2018-09-14 14:40:00,19.9,19.97,19.88,19.97,29805.0,18.5094,18.5745,18.4908,18.5745,29805.0
2018-09-14 14:50:00,19.97,20.06,19.96,20.06,57556.0,18.5745,18.6582,18.5652,18.6582,57556.0
2018-09-14 15:00:00,20.07,20.1,20.05,20.05,37200.0,18.6675,18.6954,18.6489,18.6489,37200.0
2018-09-14 15:10:00,20.05,20.08,20.04,20.08,49212.0,18.6489,18.6768,18.6396,18.6768,49212.0
2018-09-14 15:20:00,20.08,20.15,20.07,20.12,68851.0,18.6768,18.7419,18.6675,18.714,68851.0
2018-09-14 15:30:00,20.12,20.25,20.11,20.21,99248.0,18.714,18.8349,18.7047,18.7977,99248.0
2018-09-14 15:40:00,20.21,20.21,20.09,20.15,98296.0,18.7977,18.7977,18.6861,18.7419,98296.0
2018-09-14 15:50:00,20.14,20.17,20.11,20.17,260165.0,18.7326,18.7605,18.7047,18.7605,260165.0
2018-09-17 09:30:00,20.17,20.17,19.87,19.97,33484.0,18.7605,18.7605,18.4815,18.5745,33484.0
2018-09-17 09:40:00,19.99,20.01,19.9,19.95,25471.0,18.5931,18.6117,18.5094,18.5559,25471.0
2018-09-17 09:50:00,19.95,20.0,19.91,19.97,31057.0,18.5559,18.6024,18.5187,18.5745,31057.0
2018-09-17 10:00:00,19.96,20.0,19.87,19.93,55267.0,18.5652,18.6024,18.4815,18.5373,55267.0
2018-09-17 10:10:00,19.93,19.97,19.82,19.89,63622.0,18.5373,18.5745,18.435,18.5001,63622.0
2018-09-17 10:20:00,19.88,19.89,19.75,19.77,28700.0,18.4908,18.5001,18.3699,18.3885,28700.0
2018-09-17 10:30:00,19.76,19.76,19.36,19.39,176638.0,18.3792,18.3792,18.0071,18.035,176638.0
2018-09-17 10:40:00,19.39,19.47,19.25,19.32,161541.0,18.035,18.1094,17.9048,17.9699,161541.0
2018-09-17 10:50:00,19.34,19.56,19.33,19.51,83062.0,17.9885,18.1931,17.9792,18.1466,83062.0
2018-09-17 11:00:00,19.5,19.7,19.5,19.67,72179.0,18.1373,18.3234,18.1373,18.2955,72179.0
2018-09-17 11:10:00,19.68,19.68,19.58,19.61,78446.0,18.3048,18.3048,18.2117,18.2396,78446.0
2018-09-17 11:20:00,19.61,19.65,19.54,19.65,38327.0,18.2396,18.2769,18.1745,18.2769,38327.0
2018-09-17 11:30:00,19.65,19.65,19.56,19.59,45918.0,18.2769,18.2769,18.1931,18.221,45918.0
2018-09-17 11:40:00,19.59,19.7,19.58,19.62,72176.0,18.221,18.3234,18.2117,18.249,72176.0
2018-09-17 11:50:00,19.62,19.66,19.61,19.65,28258.0,18.249,18.2862,18.2396,18.2769,28258.0
2018-09-17 12:00:00,19.65,19.7,19.62,19.62,41034.0,18.2769,18.3234,18.249,18.249,41034.0
2018-09-17 12:10:00,19.63,19.65,19.59,19.64,36137.0,18.2583,18.2769,18.221,18.2676,36137.0
2018-09-17 12:20:00,19.64,19.67,19.57,19.57,30408.0,18.2676,18.2955,18.2024,18.2024,30408.0
2018-09-17 12:30:00,19.57,19.62,19.53,19.58,35089.0,18.2024,18.249,18.1652,18.2117,35089.0
2018-09-17 12:40:00,19.58,19.64,19.56,19.63,31131.0,18.2117,18.2676,18.1931,18.2583,31131.0
2018-09-17 12:50:00,19.64,19.64,19.57,19.58,21784.0,18.2676,18.2676,18.2024,18.2117,21784.0
2018-09-17 13:00:00,19.58,19.6,19.49,19.5,26922.0,18.2117,18.2303,18.128,18.1373,26922.0
2018-09-17 13:10:00,19.5,19.56,19.48,19.55,25912.0,18.1373,18.1931,18.1187,18.1838,25912.0
2018-09-17 13:20:00,19.55,19.57,19.49,19.5,26049.0,18.1838,18.2024,18.128,18.1373,26049.0
2018-09-17 13:30:00,19.49,19.49,19.43,19.45,33999.0,18.128,18.128,18.0722,18.0908,33999.0
2018-09-17 13:40:00,19.45,19.51,19.45,19.51,23649.0,18.0908,18.1466,18.0908,18.1466,23649.0
2018-09-17 13:50:00,19.51,19.54,19.49,19.5,26099.0,18.1466,18.1745,18.128,18.1373,26099.0
2018-09-17 14:00:00,19.51,19.57,19.48,19.56,32900.0,18.1466,18.2024,18.1187,18.1931,32900.0
2018-09-17 14:10:00,19.56,19.61,19.56,19.59,36649.0,18.1931,18.2396,18.1931,18.221,36649.0
2018-09-17 14:20:00,19.59,19.63,19.59,19.6,36633.0,18.221,18.2583,18.221,18.2303,36633.0
2018-09-17 14:30:00,19.6,19.68,19.59,19.63,42310.0,18.2303,18.3048,18.221,18.2583,42310.0
2018-09-17 14:40:00,19.63,19.67,19.59,19.61,29339.0,18.2583,18.2955,18.221,18.2396,29339.0
2018-09-17 14:50:00,19.6,19.63,19.55,19.57,44023.0,18.2303,18.2583,18.1838,18.2024,44023.0
2018-09-17 15:00:00,19.57,19.65,19.57,19.61,32148.0,18.2024,18.2769,18.2024,18.2396,32148.0
2018-09-17 15:10:00,19.61,19.62,19.56,19.57,58830.0,18.2396,18.249,18.1931,18.2024,58830.0
2018-09-17 15:20:00,19.57,19.6,19.55,19.57,55100.0,18.2024,18.2303,18.1838,18.2024,55100.0
2018-09-17 15:30:00,19.57,19.6,19.56,19.6,59205.0,18.2024,18.2303,18.1931,18.2303,59205.0
2018-09-17 15:40:00,19.59,19.61,19.53,19.53,117448.0,18.221,18.2396,18.1652,18.1652,117448.0
2018-09-17 15:50:00,19.53,19.58,19.53,19.58,304187.0,18.1652,18.2117,18.1652,18.2117,304187.0
2018-09-18 09:30:00,19.54,19.79,19.35,19.62,57890.0,18.1745,18.4071,17.9978,18.249,57890.0
2018-09-18 09:40:00,19.66,19.67,19.43,19.43,60904.0,18.2862,18.2955,18.0722,18.0722,60904.0
2018-09-18 09:50:00,19.43,19.49,19.41,19.47,38984.0,18.0722,18.128,18.0536,18.1094,38984.0
2018-09-18 10:00:00,19.46,19.47,19.37,19.44,40584.0,18.1001,18.1094,18.0164,18.0815,40584.0
2018-09-18 10:10:00,19.45,19.53,19.42,19.51,49556.0,18.0908,18.1652,18.0629,18.1466,49556.0
2018-09-18 10:20:00,19.5,19.54,19.37,19.41,45094.0,18.1373,18.1745,18.0164,18.0536,45094.0
2018-09-18 10:30:00,19.41,19.43,19.29,19.42,57524.0,18.0536,18.0722,17.942,18.0629,57524.0
2018-09-18 10:40:00,19.41,19.42,19.32,19.35,37018.0,18.0536,18.0629,17.9699,17.9978,37018.0
2018-09-18 10:50:00,19.35,19.44,19.3,19.33,55536.0,17.9978,18.0815,17.9513,17.9792,55536.0
2018-09-18 11:00:00,19.34,19.38,19.26,19.33,45441.0,17.9885,18.0257,17.9141,17.9792,45441.0
2018-09-18 11:10:00,19.33,19.34,19.21,19.28,51311.0,17.9792,17.9885,17.8676,17.9327,51311.0
2018-09-18 11:20:00,19.28,19.32,19.25,19.29,39354.0,17.9327,17.9699,17.9048,17.942,39354.0
2018-09-18 11:30:00,19.29,19.34,19.27,19.29,40658.0,17.942,17.9885,17.9234,17.942,40658.0
2018-09-18 11:40:00,19.29,19.31,19.24,19.27,35964.0,17.942,17.9606,17.8955,17.9234,35964.0
2018-09-18 11:50:00,19.28,19.37,19.28,19.34,19222.0,17.9327,18.0164,17.9327,17.9885,19222.0
2018-09-18 12:00:00,19.35,19.39,19.32,19.32,54255.0,17.9978,18.035,17.9699,17.9699,54255.0
2018-09-18 12:10:00,19.33,19.39,19.31,19.39,22874.0,17.9792,18.035,17.9606,18.035,22874.0
2018-09-18 12:20:00,19.39,19.39,19.26,19.26,26547.0,18.035,18.035,17.9141,17.9141,26547.0
2018-09-18 12:30:00,19.26,19.29,19.24,19.27,21073.0,17.9141,17.942,17.8955,17.9234,21073.0
2018-09-18 12:40:00,19.25,19.26,19.19,19.19,47965.0,17.9048,17.9141,17.849,17.849,47965.0
2018-09-18 12:50:00,19.19,19.21,19.18,19.21,27416.0,17.849,17.8676,17.8397,17.8676,27416.0
2018-09-18 13:00:00,19.21,19.32,19.21,19.3,28114.0,17.8676,17.9699,17.8676,17.9513,28114.0
2018-09-18 13:10:00,19.28,19.36,19.25,19.36,20409.0,17.9327,18.0071,17.9048,18.0071,20409.0
2018-09-18 13:20:00,19.35,19.36,19.28,19.33,31068.0,17.9978,18.0071,17.9327,17.9792,31068.0
2018-09-18 13:30:00,19.32,19.34,19.29,19.29,11470.0,17.9699,17.9885,17.942,17.942,11470.0
2018-09-18 13:40:00,19.29,19.29,19.24,19.25,21236.0,17.942,17.942,17.8955,17.9048,21236.0
2018-09-18 13:50:00,19.25,19.26,19.21,19.21,20380.0,17.9048,17.9141,17.8676,17.8676,20380.0
2018-09-18 14:00:00,19.21,19.24,19.18,19.23,44344.0,17.8676,17.8955,17.8397,17.8862,44344.0
2018-09-18 14:10:00,19.24,19.27,19.22,19.27,41412.0,17.8955,17.9234,17.8769,17.9234,41412.0
2018-09-18 14:20:00,19.27,19.27,19.21,19.21,21227.0,17.9234,17.9234,17.8676,17.8676,21227.0
2018-09-18 14:30:00,19.21,19.24,19.19,19.19,24175.0,17.8676,17.8955,17.849,17.849,24175.0
2018-09-18 14:40:00,19.19,19.19,19.14,19.16,26501.0,17.849,17.849,17.8025,17.8211,26501.0
2018-09-18 14:50:00,19.16,19.18,19.12,19.13,30781.0,17.8211,17.8397,17.7839,17.7932,30781.0
2018-09-18 15:00:00,19.12,19.17,19.12,19.14,29771.0,17.7839,17.8304,17.7839,17.8025,29771.0
2018-09-18 15:10:00,19.14,19.18,19.13,19.16,35936.0,17.8025,17.8397,17.7932,17.8211,35936.0
2018-09-18 15:20:00,19.17,19.2,19.15,19.18,30002.0,17.8304,17.8583,17.8118,17.8397,30002.0
2018-09-18 15:30:00,19.18,19.18,19.13,19.16,74171.0,17.8397,17.8397,17.7932,17.8211,74171.0
2018-09-18 15:40:00,19.16,19.18,19.1,19.18,96996.0,17.8211,17.8397,17.7653,17.8397,96996.0
2018-09-18 15:50:00,19.17,19.21,19.15,19.21,373793.0,17.8304,17.8676,17.8118,17.8676,373793.0
2018-09-19 09:30:00,19.26,19.67,19.25,19.57,117893.0,17.9141,18.2955,17.9048,18.2024,117893.0
2018-09-19 09:40:00,19.56,19.79,19.54,19.64,44241.0,18.1931,18.4071,18.1745,18.2676,44241.0
2018-09-19 09:50:00,19.65,19.79,19.62,19.73,41773.0,18.2769,18.4071,18.249,18.3513,41773.0
2018-09-19 10:00:00,19.72,19.91,19.7,19.76,71034.0,18.342,18.5187,18.3234,18.3792,71034.0
2018-09-19 10:10:00,19.72,19.72,19.59,19.7,45998.0,18.342,18.342,18.221,18.3234,45998.0
2018-09-19 10:20:00,19.71,19.77,19.67,19.76,45250.0,18.3327,18.3885,18.2955,18.3792,45250.0
2018-09-19 10:30:00,19.77,20.0,19.77,19.95,81216.0,18.3885,18.6024,18.3885,18.5559,81216.0
2018-09-19 10:40:00,19.94,20.07,19.86,20.0,59581.0,18.5466,18.6675,18.4722,18.6024,59581.0
2018-09-19 10:50:00,20.01,20.03,19.9,19.97,69162.0,18.6117,18.6303,18.5094,18.5745,69162.0
2018-09-19 11:00:00,19.98,20.07,19.9,20.07,114778.0,18.5838,18.6675,18.5094,18.6675,114778.0
2018-09-19 11:10:00,20.08,20.1,19.88,19.89,49563.0,18.6768,18.6954,18.4908,18.5001,49563.0
2018-09-19 11:20:00,19.91,19.95,19.79,19.79,26775.0,18.5187,18.5559,18.4071,18.4071,26775.0
2018-09-19 11:30:00,19.79,19.82,19.75,19.81,16823.0,18.4071,18.435,18.3699,18.4257,16823.0
2018-09-19 11:40:00,19.83,19.86,19.73,19.78,28962.0,18.4443,18.4722,18.3513,18.3978,28962.0
2018-09-19 11:50:00,19.78,19.86,19.77,19.83,17476.0,18.3978,18.4722,18.3885,18.4443,17476.0
2018-09-19 12:00:00,19.82,19.82,19.72,19.74,24440.0,18.435,18.435,18.342,18.3606,24440.0
2018-09-19 12:10:00,19.75,19.76,19.67,19.69,44300.0,18.3699,18.3792,18.2955,18.3141,44300.0
2018-09-19 12:20:00,19.69,19.73,19.56,19.59,41155.0,18.3141,18.3513,18.1931,18.221,41155.0
2018-09-19 12:30:00,19.58,19.64,19.57,19.57,19790.0,18.2117,18.2676,18.2024,18.2024,19790.0
2018-09-19 12:40:00,19.57,19.66,19.56,19.65,21636.0,18.2024,18.2862,18.1931,18.2769,21636.0
2018-09-19 12:50:00,19.65,19.73,19.63,19.73,15376.0,18.2769,18.3513,18.2583,18.3513,15376.0
2018-09-19 13:00:00,19.73,19.73,19.66,19.66,23162.0,18.3513,18.3513,18.2862,18.2862,23162.0
2018-09-19 13:10:00,19.66,19.75,19.66,19.72,14510.0,18.2862,18.3699,18.2862,18.342,14510.0
2018-09-19 13:20:00,19.73,19.93,19.7,19.88,63075.0,18.3513,18.5373,18.3234,18.4908,63075.0
2018-09-19 13:30:00,19.87,19.98,19.87,19.91,84565.0,18.4815,18.5838,18.4815,18.5187,84565.0
2018-09-19 13:40:00,19.9,19.91,19.78,19.8,17412.0,18.5094,18.5187,18.3978,18.4164,17412.0
2018-09-19 13:50:00,19.79,19.87,19.79,19.85,24931.0,18.4071,18.4815,18.4071,18.4629,24931.0
2018-09-19 14:00:00,19.85,19.85,19.79,19.83,26208.0,18.4629,18.4629,18.4071,18.4443,26208.0
2018-09-19 14:10:00,19.83,19.92,19.83,19.9,30817.0,18.4443,18.528,18.4443,18.5094,30817.0
2018-09-19 14:20:00,19.91,19.92,19.82,19.84,21717.0,18.5187,18.528,18.435,18.4536,21717.0
2018-09-19 14:30:00,19.83,19.86,19.8,19.82,38859.0,18.4443,18.4722,18.4164,18.435,38859.0
2018-09-19 14:40:00,19.82,19.84,19.77,19.77,65627.0,18.435,18.4536,18.3885,18.3885,65627.0
2018-09-19 14:50:00,19.76,19.82,19.74,19.79,28077.0,18.3792,18.435,18.3606,18.4071,28077.0
2018-09-19 15:00:00,19.79,19.82,19.76,19.79,27124.0,18.4071,18.435,18.3792,18.4071,27124.0
2018-09-19 15:10:00,19.79,19.81,19.72,19.75,64476.0,18.4071,18.4257,18.342,18.3699,64476.0
2018-09-19 15:20:00,19.76,19.83,19.71,19.73,80366.0,18.3792,18.4443,18.3327,18.3513,80366.0
2018-09-19 15:30:00,19.72,19.83,19.72,19.82,50190.0,18.342,18.4443,18.342,18.435,50190.0
2018-09-19 15:40:00,19.82,19.85,19.8,19.8,102683.0,18.435,18.4629,18.4164,18.4164,102683.0
2018-09-19 15:50:00,19.8,19.88,19.8,19.85,246232.0,18.4164,18.4908,18.4164,18.4629,246232.0
2018-09-20 09:30:00,19.89,20.09,19.69,19.7,112403.0,18.5001,18.6861,18.3141,18.3234,112403.0
2018-09-20 09:40:00,19.7,19.8,19.55,19.65,119603.0,18.3234,18.4164,18.1838,18.2769,119603.0
2018-09-20 09:50:00,19.64,19.73,19.58,19.73,65833.0,18.2676,18.3513,18.2117,18.3513,65833.0
2018-09-20 10:00:00,19.73,19.8,19.63,19.63,43181.0,18.3513,18.4164,18.2583,18.2583,43181.0
2018-09-20 10:10:00,19.64,19.82,19.63,19.8,96653.0,18.2676,18.435,18.2583,18.4164,96653.0
2018-09-20 10:20:00,19.79,19.89,19.74,19.8,145844.0,18.4071,18.5001,18.3606,18.4164,145844.0
2018-09-20 10:30:00,19.8,19.92,19.79,19.85,104145.0,18.4164,18.528,18.4071,18.4629,104145.0
2018-09-20 10:40:00,19.85,19.97,19.84,19.95,49459.0,18.4629,18.5745,18.4536,18.5559,49459.0
2018-09-20 10:50:00,19.95,20.16,19.95,20.1,65709.0,18.5559,18.7512,18.5559,18.6954,65709.0
2018-09-20 11:00:00,20.09,20.22,20.08,20.1,55122.0,18.6861,18.807,18.6768,18.6954,55122.0
2018-09-20 11:10:00,20.1,20.11,19.97,20.03,22769.0,18.6954,18.7047,18.5745,18.6303,22769.0
2018-09-20 11:20:00,20.02,20.03,19.97,19.98,23211.0,18.621,18.6303,18.5745,18.5838,23211.0
2018-09-20 11:30:00,19.98,20.05,19.97,20.02,15366.0,18.5838,18.6489,18.5745,18.621,15366.0
2018-09-20 11:40:00,20.03,20.11,20.0,20.01,24694.0,18.6303,18.7047,18.6024,18.6117,24694.0
2018-09-20 11:50:00,20.01,20.02,19.95,19.96,24909.0,18.6117,18.621,18.5559,18.5652,24909.0
2018-09-20 12:00:00,19.95,19.98,19.91,19.96,26544.0,18.5559,18.5838,18.5187,18.5652,26544.0
2018-09-20 12:10:00,19.97,20.05,19.95,20.03,34703.0,18.5745,18.6489,18.5559,18.6303,34703.0
2018-09-20 12:20:00,20.04,20.12,20.04,20.04,35954.0,18.6396,18.714,18.6396,18.6396,35954.0
2018-09-20 12:30:00,20.04,20.09,20.04,20.08,58541.0,18.6396,18.6861,18.6396,18.6768,58541.0
2018-09-20 12:40:00,20.08,20.08,20.04,20.05,14716.0,18.6768,18.6768,18.6396,18.6489,14716.0
2018-09-20 12:50:00,20.04,20.07,20.03,20.04,18483.0,18.6396,18.6675,18.6303,18.6396,18483.0
2018-09-20 13:00:00,20.04,20.11,20.04,20.11,20699.0,18.6396,18.7047,18.6396,18.7047,20699.0
2018-09-20 13:10:00,20.11,20.11,20.03,20.04,13375.0,18.7047,18.7047,18.6303,18.6396,13375.0
2018-09-20 13:20:00,20.05,20.06,20.02,20.05,10414.0,18.6489,18.6582,18.621,18.6489,10414.0
2018-09-20 13:30:00,20.04,20.07,20.03,20.06,15924.0,18.6396,18.6675,18.6303,18.6582,15924.0
2018-09-20 13:40:00,20.07,20.16,20.07,20.16,19300.0,18.6675,18.7512,18.6675,18.7512,19300.0
2018-09-20 13:50:00,20.16,20.2,20.14,20.2,39601.0,18.7512,18.7884,18.7326,18.7884,39601.0
2018-09-20 14:00:00,20.2,20.21,20.14,20.15,19290.0,18.7884,18.7977,18.7326,18.7419,19290.0
2018-09-20 14:10:00,20.15,20.21,20.14,20.21,33843.0,18.7419,18.7977,18.7326,18.7977,33843.0
2018-09-20 14:20:00,20.21,20.22,20.18,20.19,13751.0,18.7977,18.807,18.7698,18.7791,13751.0
2018-09-20 14:30:00,20.18,20.2,20.17,20.2,19735.0,18.7698,18.7884,18.7605,18.7884,19735.0
2018-09-20 14:40:00,20.19,20.21,20.16,20.2,19663.0,18.7791,18.7977,18.7512,18.7884,19663.0
2018-09-20 14:50:00,20.2,20.2,20.15,20.17,17998.0,18.7884,18.7884,18.7419,18.7605,17998.0
2018-09-20 15:00:00,20.17,20.18,20.11,20.15,33269.0,18.7605,18.7698,18.7047,18.7419,33269.0
2018-09-20 15:10:00,20.15,20.22,20.15,20.18,29418.0,18.7419,18.807,18.7419,18.7698,29418.0
2018-09-20 15:20:00,20.18,20.18,20.15,20.17,15367.0,18.7698,18.7698,18.7419,18.7605,15367.0
2018-09-20 15:30:00,20.18,20.19,20.16,20.18,30998.0,18.7698,18.7791,18.7512,18.7698,30998.0
2018-09-20 15:40:00,20.18,20.26,20.13,20.16,109751.0,18.7698,18.8442,18.7233,18.7512,109751.0
2018-09-20 15:50:00,20.16,20.17,20.09,20.12,219735.0,18.7512,18.7605,18.6861,18.714,219735.0
2018-09-21 09:30:00,20.2,20.46,19.95,20.45,182276.0,18.7884,19.0303,18.5559,19.0209,182276.0
2018-09-21 09:40:00,20.43,20.63,20.37,20.56,140414.0,19.0023,19.1884,18.9465,19.1233,140414.0
2018-09-21 09:50:00,20.57,20.7,20.54,20.7,34673.0,19.1326,19.2535,19.1047,19.2535,34673.0
2018-09-21 10:00:00,20.69,20.83,20.67,20.82,82368.0,19.2442,19.3744,19.2256,19.3651,82368.0
2018-09-21 10:10:00,20.81,20.82,20.67,20.76,94305.0,19.3558,19.3651,19.2256,19.3093,94305.0
2018-09-21 10:20:00,20.75,20.76,20.54,20.54,43692.0,19.3,19.3093,19.1047,19.1047,43692.0
2018-09-21 10:30:00,20.55,20.57,20.46,20.52,23575.0,19.114,19.1326,19.0303,19.0861,23575.0
2018-09-21 10:40:00,20.54,20.59,20.51,20.56,25306.0,19.1047,19.1512,19.0768,19.1233,25306.0
2018-09-21 10:50:00,20.55,20.58,20.5,20.58,28983.0,19.114,19.1419,19.0675,19.1419,28983.0
2018-09-21 11:00:00,20.58,20.62,20.54,20.62,39100.0,19.1419,19.1791,19.1047,19.1791,39100.0
2018-09-21 11:10:00,20.62,20.68,20.61,20.67,31720.0,19.1791,19.2349,19.1698,19.2256,31720.0
2018-09-21 11:20:00,20.65,20.75,20.65,20.73,36676.0,19.207,19.3,19.207,19.2814,36676.0
2018-09-21 11:30:00,20.74,20.83,20.7,20.8,58859.0,19.2907,19.3744,19.2535,19.3465,58859.0
2018-09-21 11:40:00,20.79,20.84,20.78,20.8,55446.0,19.3372,19.3837,19.3279,19.3465,55446.0
2018-09-21 11:50:00,20.8,20.83,20.71,20.83,29740.0,19.3465,19.3744,19.2628,19.3744,29740.0
2018-09-21 12:00:00,20.84,20.88,20.84,20.87,37315.0,19.3837,19.4209,19.3837,19.4116,37315.0
2018-09-21 12:10:00,20.87,20.88,20.74,20.74,23770.0,19.4116,19.4209,19.2907,19.2907,23770.0
2018-09-21 12:20:00,20.74,20.81,20.73,20.78,20170.0,19.2907,19.3558,19.2814,19.3279,20170.0
2018-09-21 12:30:00,20.78,20.81,20.75,20.8,21662.0,19.3279,19.3558,19.3,19.3465,21662.0
2018-09-21 12:40:00,20.8,20.84,20.79,20.83,25674.0,19.3465,19.3837,19.3372,19.3744,25674.0
2018-09-21 12:50:00,20.83,20.86,20.81,20.85,18903.0,19.3744,19.4023,19.3558,19.393,18903.0
2018-09-21 13:00:00,20.84,20.84,20.77,20.78,17620.0,19.3837,19.3837,19.3186,19.3279,17620.0
2018-09-21 13:10:00,20.78,20.83,20.76,20.81,49794.0,19.3279,19.3744,19.3093,19.3558,49794.0
2018-09-21 13:20:00,20.81,20.82,20.76,20.76,45207.0,19.3558,19.3651,19.3093,19.3093,45207.0
2018-09-21 13:30:00,20.76,20.78,20.73,20.76,23609.0,19.3093,19.3279,19.2814,19.3093,23609.0
2018-09-21 13:40:00,20.78,20.79,20.75,20.77,26332.0,19.3279,19.3372,19.3,19.3186,26332.0
2018-09-21 13:50:00,20.78,20.78,20.7,20.74,46480.0,19.3279,19.3279,19.2535,19.2907,46480.0
2018-09-21 14:00:00,20.75,20.75,20.7,20.7,24810.0,19.3,19.3,19.2535,19.2535,24810.0
2018-09-21 14:10:00,20.71,20.73,20.66,20.71,28198.0,19.2628,19.2814,19.2163,19.2628,28198.0
2018-09-21 14:20:00,20.71,20.72,20.6,20.68,114650.0,19.2628,19.2721,19.1605,19.2349,114650.0
2018-09-21 14:30:00,20.67,20.69,20.59,20.62,33522.0,19.2256,19.2442,19.1512,19.1791,33522.0
2018-09-21 14:40:00,20.61,20.64,20.59,20.63,23509.0,19.1698,19.1977,19.1512,19.1884,23509.0
2018-09-21 14:50:00,20.63,20.65,20.6,20.6,44132.0,19.1884,19.207,19.1605,19.1605,44132.0
2018-09-21 15:00:00,20.59,20.62,20.55,20.56,35557.0,19.1512,19.1791,19.114,19.1233,35557.0
2018-09-21 15:10:00,20.55,20.57,20.5,20.51,47845.0,19.114,19.1326,19.0675,19.0768,47845.0
2018-09-21 15:20:00,20.5,20.51,20.35,20.39,143568.0,19.0675,19.0768,18.9279,18.9651,143568.0
2018-09-21 15:30:00,20.39,20.39,20.31,20.36,78843.0,18.9651,18.9651,18.8907,18.9372,78843.0
2018-09-21 15:40:00,20.37,20.41,20.31,20.41,149223.0,18.9465,18.9837,18.8907,18.9837,149223.0
2018-09-21 15:50:00,20.4,20.44,20.37,20.4,321364.0,18.9744,19.0116,18.9465,18.9744,321364.0
2018-09-24 09:30:00,20.41,20.64,20.33,20.64,36095.0,18.9837,19.1977,18.9093,19.1977,36095.0
2018-09-24 09:40:00,20.64,20.77,20.64,20.66,26000.0,19.1977,19.3186,19.1977,19.2163,26000.0
2018-09-24 09:50:00,20.65,20.82,20.64,20.79,33105.0,19.207,19.3651,19.1977,19.3372,33105.0
2018-09-24 10:00:00,20.78,21.08,20.76,21.01,109063.0,19.3279,19.6069,19.3093,19.5418,109063.0
2018-09-24 10:10:00,21.01,21.1,20.99,20.99,46712.0,19.5418,19.6255,19.5232,19.5232,46712.0
2018-09-24 10:20:00,21.0,21.06,20.94,20.96,34926.0,19.5325,19.5883,19.4767,19.4953,34926.0
2018-09-24 10:30:00,20.97,21.01,20.85,20.87,83746.0,19.5046,19.5418,19.393,19.4116,83746.0
2018-09-24 10:40:00,20.87,20.89,20.78,20.87,69155.0,19.4116,19.4302,19.3279,19.4116,69155.0
2018-09-24 10:50:00,20.86,20.88,20.77,20.83,79471.0,19.4023,19.4209,19.3186,19.3744,79471.0
2018-09-24 11:00:00,20.86,20.91,20.81,20.81,25376.0,19.4023,19.4488,19.3558,19.3558,25376.0
2018-09-24 11:10:00,20.8,20.87,20.75,20.87,45169.0,19.3465,19.4116,19.3,19.4116,45169.0
2018-09-24 11:20:00,20.87,20.88,20.77,20.78,29219.0,19.4116,19.4209,19.3186,19.3279,29219.0
2018-09-24 11:30:00,20.78,20.79,20.68,20.69,43875.0,19.3279,19.3372,19.2349,19.2442,43875.0
2018-09-24 11:40:00,20.69,20.8,20.67,20.77,40600.0,19.2442,19.3465,19.2256,19.3186,40600.0
2018-09-24 11:50:00,20.75,20.78,20.72,20.77,32267.0,19.3,19.3279,19.2721,19.3186,32267.0
2018-09-24 12:00:00,20.77,20.89,20.77,20.89,50821.0,19.3186,19.4302,19.3186,19.4302,50821.0
2018-09-24 12:10:00,20.9,20.93,20.85,20.87,23824.0,19.4395,19.4674,19.393,19.4116,23824.0
2018-09-24 12:20:00,20.87,20.89,20.84,20.85,13417.0,19.4116,19.4302,19.3837,19.393,13417.0
2018-09-24 12:30:00,20.85,20.93,20.85,20.92,20339.0,19.393,19.4674,19.393,19.4581,20339.0
2018-09-24 12:40:00,20.92,20.99,20.91,20.95,30685.0,19.4581,19.5232,19.4488,19.486,30685.0
2018-09-24 12:50:00,20.96,20.96,20.85,20.85,17460.0,19.4953,19.4953,19.393,19.393,17460.0
2018-09-24 13:00:00,20.86,20.88,20.82,20.84,16607.0,19.4023,19.4209,19.3651,19.3837,16607.0
2018-09-24 13:10:00,20.84,20.88,20.82,20.85,36083.0,19.3837,19.4209,19.3651,19.393,36083.0
2018-09-24 13:20:00,20.86,20.96,20.86,20.89,44811.0,19.4023,19.4953,19.4023,19.4302,44811.0
2018-09-24 13:30:00,20.9,20.96,20.89,20.95,20140.0,19.4395,19.4953,19.4302,19.486,20140.0
2018-09-24 13:40:00,20.96,21.0,20.92,20.95,27805.0,19.4953,19.5325,19.4581,19.486,27805.0
2018-09-24 13:50:00,20.95,20.99,20.93,20.97,30188.0,19.486,19.5232,19.4674,19.5046,30188.0
2018-09-24 14:00:00,20.98,20.99,20.93,20.95,19466.0,19.5139,19.5232,19.4674,19.486,19466.0
2018-09-24 14:10:00,20.95,21.01,20.95,21.0,28360.0,19.486,19.5418,19.486,19.5325,28360.0
2018-09-24 14:20:00,20.99,21.04,20.99,21.02,37969.0,19.5232,19.5697,19.5232,19.5511,37969.0
2018-09-24 14:30:00,21.02,21.06,20.99,21.04,35015.0,19.5511,19.5883,19.5232,19.5697,35015.0
2018-09-24 14:40:00,21.05,21.11,21.01,21.05,158009.0,19.579,19.6348,19.5418,19.579,158009.0
2018-09-24 14:50:00,21.03,21.05,20.98,21.01,45621.0,19.5604,19.579,19.5139,19.5418,45621.0
2018-09-24 15:00:00,21.0,21.07,21.0,21.05,36160.0,19.5325,19.5976,19.5325,19.579,36160.0
2018-09-24 15:10:00,21.04,21.05,21.0,21.03,37091.0,19.5697,19.579,19.5325,19.5604,37091.0
2018-09-24 15:20:00,21.02,21.03,20.98,20.98,33655.0,19.5511,19.5604,19.5139,19.5139,33655.0
2018-09-24 15:30:00,20.98,21.0,20.95,20.96,56434.0,19.5139,19.5325,19.486,19.4953,56434.0
2018-09-24 15:40:00,20.96,20.96,20.89,20.9,91277.0,19.4953,19.4953,19.4302,19.4395,91277.0
2018-09-24 15:50:00,20.9,20.91,20.86,20.9,250291.0,19.4395,19.4488,19.4023,19.4395,250291.0
2018-09-25 09:30:00,20.99,21.17,20.91,20.95,43919.0,19.5232,19.6906,19.4488,19.486,43919.0
2018-09-25 09:40:00,20.96,21.09,20.93,20.93,32789.0,19.4953,19.6162,19.4674,19.4674,32789.0
2018-09-25 09:50:00,20.91,21.01,20.85,20.86,31407.0,19.4488,19.5418,19.393,19.4023,31407.0
2018-09-25 10:00:00,20.86,20.92,20.83,20.92,31988.0,19.4023,19.4581,19.3744,19.4581,31988.0
2018-09-25 10:10:00,20.94,20.98,20.89,20.91,36231.0,19.4767,19.5139,19.4302,19.4488,36231.0
2018-09-25 10:20:00,20.93,21.07,20.9,21.05,40073.0,19.4674,19.5976,19.4395,19.579,40073.0
2018-09-25 10:30:00,21.05,21.15,20.98,21.04,82438.0,19.579,19.672,19.5139,19.5697,82438.0
2018-09-25 10:40:00,21.04,21.06,20.94,20.94,27424.0,19.5697,19.5883,19.4767,19.4767,27424.0
2018-09-25 10:50:00,20.95,21.04,20.92,20.99,61399.0,19.486,19.5697,19.4581,19.5232,61399.0
2018-09-25 11:00:00,21.0,21.05,20.93,21.04,45554.0,19.5325,19.579,19.4674,19.5697,45554.0
2018-09-25 11:10:00,21.04,21.06,20.98,21.02,25188.0,19.5697,19.5883,19.5139,19.5511,25188.0
2018-09-25 11:20:00,21.03,21.15,21.0,21.13,67421.0,19.5604,19.672,19.5325,19.6534,67421.0
2018-09-25 11:30:00,21.14,21.16,21.04,21.14,30011.0,19.6627,19.6813,19.5697,19.6627,30011.0
2018-09-25 11:40:00,21.13,21.2,21.09,21.18,33812.0,19.6534,19.7185,19.6162,19.6999,33812.0
2018-09-25 11:50:00,21.19,21.22,21.12,21.15,19460.0,19.7092,19.7371,19.6441,19.672,19460.0
2018-09-25 12:00:00,21.15,21.25,21.12,21.12,70676.0,19.672,19.765,19.6441,19.6441,70676.0
2018-09-25 12:10:00,21.14,21.14,21.04,21.07,28187.0,19.6627,19.6627,19.5697,19.5976,28187.0
2018-09-25 12:20:00,21.08,21.14,21.08,21.11,13428.0,19.6069,19.6627,19.6069,19.6348,13428.0
2018-09-25 12:30:00,21.11,21.17,21.09,21.1,27430.0,19.6348,19.6906,19.6162,19.6255,27430.0
2018-09-25 12:40:00,21.1,21.11,21.06,21.07,23462.0,19.6255,19.6348,19.5883,19.5976,23462.0
2018-09-25 12:50:00,21.08,21.09,21.03,21.06,23816.0,19.6069,19.6162,19.5604,19.5883,23816.0
2018-09-25 13:00:00,21.07,21.08,21.02,21.05,26683.0,19.5976,19.6069,19.5511,19.579,26683.0
2018-09-25 13:10:00,21.05,21.06,21.0,21.0,26151.0,19.579,19.5883,19.5325,19.5325,26151.0
2018-09-25 13:20:00,21.0,21.0,20.94,20.94,19666.0,19.5325,19.5325,19.4767,19.4767,19666.0
2018-09-25 13:30:00,20.94,20.94,20.88,20.9,28055.0,19.4767,19.4767,19.4209,19.4395,28055.0
2018-09-25 13:40:00,20.9,20.9,20.86,20.87,25207.0,19.4395,19.4395,19.4023,19.4116,25207.0
2018-09-25 13:50:00,20.88,20.91,20.86,20.9,21368.0,19.4209,19.4488,19.4023,19.4395,21368.0
2018-09-25 14:00:00,20.9,20.93,20.89,20.91,12108.0,19.4395,19.4674,19.4302,19.4488,12108.0
2018-09-25 14:10:00,20.92,20.95,20.87,20.95,20510.0,19.4581,19.486,19.4116,19.486,20510.0
2018-09-25 14:20:00,20.95,20.98,20.92,20.96,26090.0,19.486,19.5139,19.4581,19.4953,26090.0
2018-09-25 14:30:00,20.96,21.01,20.94,20.98,25563.0,19.4953,19.5418,19.4767,19.5139,25563.0
2018-09-25 14:40:00,20.98,21.02,20.98,20.98,20854.0,19.5139,19.5511,19.5139,19.5139,20854.0
2018-09-25 14:50:00,20.98,20.99,20.95,20.98,21519.0,19.5139,19.5232,19.486,19.5139,21519.0
2018-09-25 15:00:00,20.98,21.01,20.96,20.96,33058.0,19.5139,19.5418,19.4953,19.4953,33058.0
2018-09-25 15:10:00,20.96,20.98,20.92,20.93,27469.0,19.4953,19.5139,19.4581,19.4674,27469.0
2018-09-25 15:20:00,20.93,21.01,20.91,21.01,53605.0,19.4674,19.5418,19.4488,19.5418,53605.0
2018-09-25 15:30:00,21.0,21.03,20.95,21.0,78767.0,19.5325,19.5604,19.486,19.5325,78767.0
2018-09-25 15:40:00,21.0,21.08,20.99,21.04,142436.0,19.5325,19.6069,19.5232,19.5697,142436.0
2018-09-25 15:50:00,21.04,21.05,20.98,21.0,204594.0,19.5697,19.579,19.5139,19.5325,204594.0
2018-09-26 09:30:00,21.08,21.08,20.83,20.9,37319.0,19.6069,19.6069,19.3744,19.4395,37319.0
2018-09-26 09:40:00,20.9,20.92,20.86,20.9,43545.0,19.4395,19.4581,19.4023,19.4395,43545.0
2018-09-26 09:50:00,20.9,21.02,20.9,21.02,56079.0,19.4395,19.5511,19.4395,19.5511,56079.0
2018-09-26 10:00:00,21.01,21.05,20.89,20.94,77516.0,19.5418,19.579,19.4302,19.4767,77516.0
2018-09-26 10:10:00,20.94,21.0,20.85,20.89,56274.0,19.4767,19.5325,19.393,19.4302,56274.0
2018-09-26 10:20:00,20.89,21.03,20.88,21.02,38758.0,19.4302,19.5604,19.4209,19.5511,38758.0
2018-09-26 10:30:00,21.03,21.17,21.02,21.16,22080.0,19.5604,19.6906,19.5511,19.6813,22080.0
2018-09-26 10:40:00,21.15,21.19,21.09,21.09,32682.0,19.672,19.7092,19.6162,19.6162,32682.0
2018-09-26 10:50:00,21.08,21.09,21.01,21.01,26698.0,19.6069,19.6162,19.5418,19.5418,26698.0
2018-09-26 11:00:00,21.0,21.07,20.99,21.0,34070.0,19.5325,19.5976,19.5232,19.5325,34070.0
2018-09-26 11:10:00,21.01,21.06,21.0,21.02,20962.0,19.5418,19.5883,19.5325,19.5511,20962.0
2018-09-26 11:20:00,21.02,21.13,21.0,21.13,29318.0,19.5511,19.6534,19.5325,19.6534,29318.0
2018-09-26 11:30:00,21.13,21.18,21.09,21.17,30468.0,19.6534,19.6999,19.6162,19.6906,30468.0
2018-09-26 11:40:00,21.17,21.22,21.13,21.21,19750.0,19.6906,19.7371,19.6534,19.7278,19750.0
2018-09-26 11:50:00,21.22,21.23,21.16,21.19,27571.0,19.7371,19.7464,19.6813,19.7092,27571.0
2018-09-26 12:00:00,21.2,21.2,21.13,21.17,14812.0,19.7185,19.7185,19.6534,19.6906,14812.0
2018-09-26 12:10:00,21.17,21.22,21.17,21.21,18591.0,19.6906,19.7371,19.6906,19.7278,18591.0
2018-09-26 12:20:00,21.21,21.25,21.19,21.24,14761.0,19.7278,19.765,19.7092,19.7557,14761.0
2018-09-26 12:30:00,21.25,21.28,21.22,21.22,22853.0,19.765,19.7929,19.7371,19.7371,22853.0
2018-09-26 12:40:00,21.21,21.3,21.21,21.26,22910.0,19.7278,19.8116,19.7278,19.7743,22910.0
2018-09-26 12:50:00,21.26,21.27,21.21,21.22,19930.0,19.7743,19.7836,19.7278,19.7371,19930.0
2018-09-26 13:00:00,21.23,21.24,21.19,21.23,24715.0,19.7464,19.7557,19.7092,19.7464,24715.0
2018-09-26 13:10:00,21.24,21.27,21.21,21.21,23242.0,19.7557,19.7836,19.7278,19.7278,23242.0
2018-09-26 13:20:00,21.21,21.26,21.21,21.23,12936.0,19.7278,19.7743,19.7278,19.7464,12936.0
2018-09-26 13:30:00,21.23,21.26,21.18,21.23,23747.0,19.7464,19.7743,19.6999,19.7464,23747.0
2018-09-26 13:40:00,21.23,21.26,21.23,21.24,18719.0,19.7464,19.7743,19.7464,19.7557,18719.0
2018-09-26 13:50:00,21.23,21.27,21.21,21.27,22717.0,19.7464,19.7836,19.7278,19.7836,22717.0
2018-09-26 14:00:00,21.27,21.3,21.24,21.25,28506.0,19.7836,19.8116,19.7557,19.765,28506.0
2018-09-26 14:10:00,21.25,21.35,21.22,21.34,48550.0,19.765,19.8581,19.7371,19.8488,48550.0
2018-09-26 14:20:00,21.33,21.36,21.29,21.35,29470.0,19.8395,19.8674,19.8023,19.8581,29470.0
2018-09-26 14:30:00,21.35,21.37,21.33,21.33,34254.0,19.8581,19.8767,19.8395,19.8395,34254.0
2018-09-26 14:40:00,21.34,21.35,21.31,21.33,56667.0,19.8488,19.8581,19.8209,19.8395,56667.0
2018-09-26 14:50:00,21.32,21.43,21.32,21.43,27292.0,19.8302,19.9325,19.8302,19.9325,27292.0
2018-09-26 15:00:00,21.43,21.44,21.39,21.42,31136.0,19.9325,19.9418,19.8953,19.9232,31136.0
2018-09-26 15:10:00,21.42,21.43,21.35,21.36,47728.0,19.9232,19.9325,19.8581,19.8674,47728.0
2018-09-26 15:20:00,21.37,21.43,21.35,21.41,31170.0,19.8767,19.9325,19.8581,19.9139,31170.0
2018-09-26 15:30:00,21.42,21.46,21.4,21.46,59425.0,19.9232,19.9604,19.9046,19.9604,59425.0
2018-09-26 15:40:00,21.46,21.46,21.21,21.22,216152.0,19.9604,19.9604,19.7278,19.7371,216152.0
2018-09-26 15:50:00,21.22,21.32,21.16,21.22,571235.0,19.7371,19.8302,19.6813,19.7371,571235.0
2018-09-27 09:30:00,21.38,21.4,21.04,21.4,50955.0,19.886,19.9046,19.5697,19.9046,50955.0
2018-09-27 09:40:00,21.32,21.38,21.23,21.34,13981.0,19.8302,19.886,19.7464,19.8488,13981.0
2018-09-27 09:50:00,21.32,21.45,21.26,21.34,37926.0,19.8302,19.9511,19.7743,19.8488,37926.0
2018-09-27 10:00:00,21.35,21.38,21.23,21.35,20863.0,19.8581,19.886,19.7464,19.8581,20863.0
2018-09-27 10:10:00,21.39,21.41,21.3,21.31,12448.0,19.8953,19.9139,19.8116,19.8209,12448.0
2018-09-27 10:20:00,21.31,21.36,21.24,21.24,14239.0,19.8209,19.8674,19.7557,19.7557,14239.0
2018-09-27 10:30:00,21.24,21.33,21.23,21.29,8297.0,19.7557,19.8395,19.7464,19.8023,8297.0
2018-09-27 10:40:00,21.31,21.38,21.28,21.33,12391.0,19.8209,19.886,19.7929,19.8395,12391.0
2018-09-27 10:50:00,21.34,21.34,21.22,21.28,15000.0,19.8488,19.8488,19.7371,19.7929,15000.0
2018-09-27 11:00:00,21.28,21.31,21.22,21.28,8922.0,19.7929,19.8209,19.7371,19.7929,8922.0
2018-09-27 11:10:00,21.27,21.32,21.26,21.28,6847.0,19.7836,19.8302,19.7743,19.7929,6847.0
2018-09-27 11:20:00,21.29,21.33,21.28,21.31,14020.0,19.8023,19.8395,19.7929,19.8209,14020.0
2018-09-27 11:30:00,21.32,21.36,21.3,21.32,14144.0,19.8302,19.8674,19.8116,19.8302,14144.0
2018-09-27 11:40:00,21.33,21.43,21.32,21.43,9973.0,19.8395,19.9325,19.8302,19.9325,9973.0
2018-09-27 11:50:00,21.42,21.45,21.39,21.39,17742.0,19.9232,19.9511,19.8953,19.8953,17742.0
2018-09-27 12:00:00,21.4,21.4,21.29,21.29,11322.0,19.9046,19.9046,19.8023,19.8023,11322.0
2018-09-27 12:10:00,21.3,21.37,21.28,21.36,9580.0,19.8116,19.8767,19.7929,19.8674,9580.0
2018-09-27 12:20:00,21.36,21.39,21.31,21.36,7349.0,19.8674,19.8953,19.8209,19.8674,7349.0
2018-09-27 12:30:00,21.37,21.37,21.31,21.34,6159.0,19.8767,19.8767,19.8209,19.8488,6159.0
2018-09-27 12:40:00,21.33,21.38,21.31,21.36,9361.0,19.8395,19.886,19.8209,19.8674,9361.0
2018-09-27 12:50:00,21.36,21.37,21.32,21.35,21498.0,19.8674,19.8767,19.8302,19.8581,21498.0
2018-09-27 13:00:00,21.35,21.39,21.33,21.37,10979.0,19.8581,19.8953,19.8395,19.8767,10979.0
2018-09-27 13:10:00,21.37,21.4,21.33,21.34,22851.0,19.8767,19.9046,19.8395,19.8488,22851.0
2018-09-27 13:20:00,21.33,21.34,21.21,21.29,37130.0,19.8395,19.8488,19.7278,19.8023,37130.0
2018-09-27 13:30:00,21.27,21.31,21.23,21.23,40758.0,19.7836,19.8209,19.7464,19.7464,40758.0
2018-09-27 13:40:00,21.23,21.25,21.13,21.17,43342.0,19.7464,19.765,19.6534,19.6906,43342.0
2018-09-27 13:50:00,21.19,21.25,21.18,21.25,14754.0,19.7092,19.765,19.6999,19.765,14754.0
2018-09-27 14:00:00,21.25,21.25,21.15,21.18,17747.0,19.765,19.765,19.672,19.6999,17747.0
2018-09-27 14:10:00,21.18,21.2,21.15,21.2,13966.0,19.6999,19.7185,19.672,19.7185,13966.0
2018-09-27 14:20:00,21.2,21.2,21.16,21.2,24870.0,19.7185,19.7185,19.6813,19.7185,24870.0
2018-09-27 14:30:00,21.19,21.2,21.1,21.1,31173.0,19.7092,19.7185,19.6255,19.6255,31173.0
2018-09-27 14:40:00,21.1,21.13,21.06,21.12,25120.0,19.6255,19.6534,19.5883,19.6441,25120.0
2018-09-27 14:50:00,21.12,21.12,21.1,21.11,14846.0,19.6441,19.6441,19.6255,19.6348,14846.0
2018-09-27 15:00:00,21.12,21.14,21.03,21.04,26558.0,19.6441,19.6627,19.5604,19.5697,26558.0
2018-09-27 15:10:00,21.04,21.08,21.0,21.05,25783.0,19.5697,19.6069,19.5325,19.579,25783.0
2018-09-27 15:20:00,21.05,21.07,21.03,21.04,23725.0,19.579,19.5976,19.5604,19.5697,23725.0
2018-09-27 15:30:00,21.05,21.06,20.99,21.01,63675.0,19.579,19.5883,19.5232,19.5418,63675.0
2018-09-27 15:40:00,21.01,21.08,21.0,21.04,39876.0,19.5418,19.6069,19.5325,19.5697,39876.0
2018-09-27 15:50:00,21.05,21.05,20.97,21.0,246410.0,19.579,19.579,19.5046,19.5325,246410.0
2018-09-28 09:30:00,20.98,21.22,20.9,21.21,33140.0,19.5139,19.7371,19.4395,19.7278,33140.0
2018-09-28 09:40:00,21.23,21.29,21.15,21.26,38292.0,19.7464,19.8023,19.672,19.7743,38292.0
2018-09-28 09:50:00,21.26,21.35,21.21,21.23,30463.0,19.7743,19.8581,19.7278,19.7464,30463.0
2018-09-28 10:00:00,21.25,21.3,21.21,21.29,23523.0,19.765,19.8116,19.7278,19.8023,23523.0
2018-09-28 10:10:00,21.29,21.31,21.22,21.24,52542.0,19.8023,19.8209,19.7371,19.7557,52542.0
2018-09-28 10:20:00,21.26,21.41,21.25,21.4,36970.0,19.7743,19.9139,19.765,19.9046,36970.0
2018-09-28 10:30:00,21.4,21.43,21.28,21.38,26762.0,19.9046,19.9325,19.7929,19.886,26762.0
2018-09-28 10:40:00,21.38,21.38,21.31,21.32,19366.0,19.886,19.886,19.8209,19.8302,19366.0
2018-09-28 10:50:00,21.31,21.34,21.21,21.31,25342.0,19.8209,19.8488,19.7278,19.8209,25342.0
2018-09-28 11:00:00,21.32,21.36,21.22,21.29,25463.0,19.8302,19.8674,19.7371,19.8023,25463.0
2018-09-28 11:10:00,21.3,21.32,21.21,21.23,17505.0,19.8116,19.8302,19.7278,19.7464,17505.0
2018-09-28 11:20:00,21.24,21.26,21.21,21.26,18548.0,19.7557,19.7743,19.7278,19.7743,18548.0
2018-09-28 11:30:00,21.27,21.32,21.26,21.31,21977.0,19.7836,19.8302,19.7743,19.8209,21977.0
2018-09-28 11:40:00,21.31,21.33,21.27,21.32,23912.0,19.8209,19.8395,19.7836,19.8302,23912.0
2018-09-28 11:50:00,21.31,21.33,21.23,21.27,28552.0,19.8209,19.8395,19.7464,19.7836,28552.0
2018-09-28 12:00:00,21.26,21.33,21.26,21.31,23601.0,19.7743,19.8395,19.7743,19.8209,23601.0
2018-09-28 12:10:00,21.3,21.35,21.27,21.34,22277.0,19.8116,19.8581,19.7836,19.8488,22277.0
2018-09-28 12:20:00,21.34,21.38,21.33,21.37,20894.0,19.8488,19.886,19.8395,19.8767,20894.0
2018-09-28 12:30:00,21.36,21.42,21.36,21.39,13599.0,19.8674,19.9232,19.8674,19.8953,13599.0
2018-09-28 12:40:00,21.39,21.42,21.34,21.35,24937.0,19.8953,19.9232,19.8488,19.8581,24937.0
2018-09-28 12:50:00,21.36,21.37,21.29,21.32,48262.0,19.8674,19.8767,19.8023,19.8302,48262.0
2018-09-28 13:00:00,21.32,21.36,21.31,21.35,13189.0,19.8302,19.8674,19.8209,19.8581,13189.0
2018-09-28 13:10:00,21.36,21.39,21.33,21.33,19883.0,19.8674,19.8953,19.8395,19.8395,19883.0
2018-09-28 13:20:00,21.34,21.4,21.33,21.35,23710.0,19.8488,19.9046,19.8395,19.8581,23710.0
2018-09-28 13:30:00,21.36,21.38,21.31,21.35,39253.0,19.8674,19.886,19.8209,19.8581,39253.0
2018-09-28 13:40:00,21.35,21.37,21.34,21.35,10390.0,19.8581,19.8767,19.8488,19.8581,10390.0
2018-09-28 13:50:00,21.36,21.38,21.29,21.29,17464.0,19.8674,19.886,19.8023,19.8023,17464.0
2018-09-28 14:00:00,21.29,21.3,21.26,21.29,24497.0,19.8023,19.8116,19.7743,19.8023,24497.0
2018-09-28 14:10:00,21.29,21.31,21.24,21.25,19321.0,19.8023,19.8209,19.7557,19.765,19321.0
2018-09-28 14:20:00,21.24,21.29,21.24,21.28,15938.0,19.7557,19.8023,19.7557,19.7929,15938.0
2018-09-28 14:30:00,21.27,21.27,21.18,21.22,36924.0,19.7836,19.7836,19.6999,19.7371,36924.0
2018-09-28 14:40:00,21.21,21.22,21.12,21.14,46139.0,19.7278,19.7371,19.6441,19.6627,46139.0
2018-09-28 14:50:00,21.13,21.13,21.06,21.1,57729.0,19.6534,19.6534,19.5883,19.6255,57729.0
2018-09-28 15:00:00,21.1,21.13,21.06,21.07,21634.0,19.6255,19.6534,19.5883,19.5976,21634.0
2018-09-28 15:10:00,21.06,21.06,21.02,21.03,32803.0,19.5883,19.5883,19.5511,19.5604,32803.0
2018-09-28 15:20:00,21.03,21.11,21.02,21.09,23016.0,19.5604,19.6348,19.5511,19.6162,23016.0
2018-09-28 15:30:00,21.09,21.11,21.05,21.1,64584.0,19.6162,19.6348,19.579,19.6255,64584.0
2018-09-28 15:40:00,21.1,21.15,21.09,21.14,68976.0,19.6255,19.672,19.6162,19.6627,68976.0
2018-09-28 15:50:00,21.13,21.15,21.1,21.14,211599.0,19.6534,19.672,19.6255,19.6627,211599.0
2018-10-01 09:30:00,21.32,21.32,20.91,21.02,54266.0,19.8302,19.8302,19.4488,19.5511,54266.0
2018-10-01 09:40:00,21.01,21.15,20.97,21.1,34320.0,19.5418,19.672,19.5046,19.6255,34320.0
2018-10-01 09:50:00,21.09,21.19,21.05,21.19,24537.0,19.6162,19.7092,19.579,19.7092,24537.0
2018-10-01 10:00:00,21.19,21.23,21.09,21.11,33998.0,19.7092,19.7464,19.6162,19.6348,33998.0
2018-10-01 10:10:00,21.12,21.12,20.98,21.0,47186.0,19.6441,19.6441,19.5139,19.5325,47186.0
2018-10-01 10:20:00,21.01,21.01,20.91,20.92,24374.0,19.5418,19.5418,19.4488,19.4581,24374.0
2018-10-01 10:30:00,20.93,20.93,20.68,20.69,58797.0,19.4674,19.4674,19.2349,19.2442,58797.0
2018-10-01 10:40:00,20.68,20.68,20.62,20.64,69413.0,19.2349,19.2349,19.1791,19.1977,69413.0
2018-10-01 10:50:00,20.64,20.64,20.51,20.58,48066.0,19.1977,19.1977,19.0768,19.1419,48066.0
2018-10-01 11:00:00,20.59,20.59,20.52,20.54,41134.0,19.1512,19.1512,19.0861,19.1047,41134.0
2018-10-01 11:10:00,20.54,20.58,20.44,20.5,50311.0,19.1047,19.1419,19.0116,19.0675,50311.0
2018-10-01 11:20:00,20.5,20.63,20.49,20.55,29147.0,19.0675,19.1884,19.0582,19.114,29147.0
2018-10-01 11:30:00,20.54,20.6,20.51,20.53,27028.0,19.1047,19.1605,19.0768,19.0954,27028.0
2018-10-01 11:40:00,20.53,20.54,20.45,20.51,23613.0,19.0954,19.1047,19.0209,19.0768,23613.0
2018-10-01 11:50:00,20.51,20.6,20.51,20.55,20531.0,19.0768,19.1605,19.0768,19.114,20531.0
2018-10-01 12:00:00,20.54,20.58,20.51,20.53,15945.0,19.1047,19.1419,19.0768,19.0954,15945.0
2018-10-01 12:10:00,20.54,20.61,20.52,20.59,17012.0,19.1047,19.1698,19.0861,19.1512,17012.0
2018-10-01 12:20:00,20.59,20.62,20.56,20.6,19561.0,19.1512,19.1791,19.1233,19.1605,19561.0
2018-10-01 12:30:00,20.6,20.67,20.55,20.64,29093.0,19.1605,19.2256,19.114,19.1977,29093.0
2018-10-01 12:40:00,20.64,20.64,20.56,20.6,17272.0,19.1977,19.1977,19.1233,19.1605,17272.0
2018-10-01 12:50:00,20.61,20.69,20.58,20.66,23450.0,19.1698,19.2442,19.1419,19.2163,23450.0
2018-10-01 13:00:00,20.66,20.74,20.65,20.67,24750.0,19.2163,19.2907,19.207,19.2256,24750.0
2018-10-01 13:10:00,20.66,20.77,20.66,20.76,28856.0,19.2163,19.3186,19.2163,19.3093,28856.0
2018-10-01 13:20:00,20.75,20.77,20.65,20.65,22484.0,19.3,19.3186,19.207,19.207,22484.0
2018-10-01 13:30:00,20.66,20.73,20.65,20.7,56786.0,19.2163,19.2814,19.207,19.2535,56786.0
2018-10-01 13:40:00,20.7,20.7,20.62,20.64,21285.0,19.2535,19.2535,19.1791,19.1977,21285.0
2018-10-01 13:50:00,20.64,20.64,20.56,20.57,21051.0,19.1977,19.1977,19.1233,19.1326,21051.0
2018-10-01 14:00:00,20.56,20.57,20.52,20.55,13565.0,19.1233,19.1326,19.0861,19.114,13565.0
2018-10-01 14:10:00,20.56,20.62,20.56,20.6,11016.0,19.1233,19.1791,19.1233,19.1605,11016.0
2018-10-01 14:20:00,20.61,20.68,20.61,20.68,11234.0,19.1698,19.2349,19.1698,19.2349,11234.0
2018-10-01 14:30:00,20.68,20.68,20.63,20.64,11561.0,19.2349,19.2349,19.1884,19.1977,11561.0
2018-10-01 14:40:00,20.64,20.67,20.63,20.65,10948.0,19.1977,19.2256,19.1884,19.207,10948.0
2018-10-01 14:50:00,20.65,20.68,20.6,20.68,34356.0,19.207,19.2349,19.1605,19.2349,34356.0
2018-10-01 15:00:00,20.68,20.71,20.6,20.6,15707.0,19.2349,19.2628,19.1605,19.1605,15707.0
2018-10-01 15:10:00,20.6,20.66,20.59,20.63,25310.0,19.1605,19.2163,19.1512,19.1884,25310.0
2018-10-01 15:20:00,20.63,20.64,20.54,20.58,39672.0,19.1884,19.1977,19.1047,19.1419,39672.0
2018-10-01 15:30:00,20.57,20.6,20.54,20.54,64671.0,19.1326,19.1605,19.1047,19.1047,64671.0
2018-10-01 15:40:00,20.54,20.6,20.53,20.59,72662.0,19.1047,19.1605,19.0954,19.1512,72662.0
2018-10-01 15:50:00,20.59,20.6,20.56,20.58,180923.0,19.1512,19.1605,19.1233,19.1419,180923.0
2018-10-02 09:30:00,20.54,20.7,20.47,20.47,24350.0,19.1047,19.2535,19.0396,19.0396,24350.0
2018-10-02 09:40:00,20.53,20.73,20.52,20.55,19204.0,19.0954,19.2814,19.0861,19.114,19204.0
2018-10-02 09:50:00,20.55,20.55,20.23,20.24,42694.0,19.114,19.114,18.8163,18.8256,42694.0
2018-10-02 10:00:00,20.23,20.31,20.09,20.11,47314.0,18.8163,18.8907,18.6861,18.7047,47314.0
2018-10-02 10:10:00,20.09,20.18,20.03,20.09,34011.0,18.6861,18.7698,18.6303,18.6861,34011.0
2018-10-02 10:20:00,20.1,20.1,20.01,20.08,13136.0,18.6954,18.6954,18.6117,18.6768,13136.0
2018-10-02 10:30:00,20.09,20.1,19.91,19.93,33813.0,18.6861,18.6954,18.5187,18.5373,33813.0
2018-10-02 10:40:00,19.93,19.98,19.84,19.84,22200.0,18.5373,18.5838,18.4536,18.4536,22200.0
2018-10-02 10:50:00,19.89,19.91,19.81,19.83,28960.0,18.5001,18.5187,18.4257,18.4443,28960.0
2018-10-02 11:00:00,19.81,19.94,19.8,19.94,48453.0,18.4257,18.5466,18.4164,18.5466,48453.0
2018-10-02 11:10:00,19.96,19.98,19.87,19.9,29233.0,18.5652,18.5838,18.4815,18.5094,29233.0
2018-10-02 11:20:00,19.91,19.96,19.82,19.84,31841.0,18.5187,18.5652,18.435,18.4536,31841.0
2018-10-02 11:30:00,19.84,19.99,19.84,19.98,17929.0,18.4536,18.5931,18.4536,18.5838,17929.0
2018-10-02 11:40:00,19.97,19.98,19.93,19.95,22779.0,18.5745,18.5838,18.5373,18.5559,22779.0
2018-10-02 11:50:00,19.94,20.11,19.94,20.07,44616.0,18.5466,18.7047,18.5466,18.6675,44616.0
2018-10-02 12:00:00,20.07,20.14,20.05,20.12,41530.0,18.6675,18.7326,18.6489,18.714,41530.0
2018-10-02 12:10:00,20.12,20.14,20.01,20.04,25412.0,18.714,18.7326,18.6117,18.6396,25412.0
2018-10-02 12:20:00,20.04,20.15,20.03,20.1,17311.0,18.6396,18.7419,18.6303,18.6954,17311.0
2018-10-02 12:30:00,20.1,20.21,20.1,20.15,24058.0,18.6954,18.7977,18.6954,18.7419,24058.0
2018-10-02 12:40:00,20.14,20.16,20.12,20.12,16435.0,18.7326,18.7512,18.714,18.714,16435.0
2018-10-02 12:50:00,20.12,20.12,20.06,20.11,12784.0,18.714,18.714,18.6582,18.7047,12784.0
2018-10-02 13:00:00,20.12,20.16,20.08,20.08,14900.0,18.714,18.7512,18.6768,18.6768,14900.0
2018-10-02 13:10:00,20.08,20.2,20.08,20.19,19116.0,18.6768,18.7884,18.6768,18.7791,19116.0
2018-10-02 13:20:00,20.2,20.21,20.17,20.17,13798.0,18.7884,18.7977,18.7605,18.7605,13798.0
2018-10-02 13:30:00,20.17,20.18,20.13,20.15,20632.0,18.7605,18.7698,18.7233,18.7419,20632.0
2018-10-02 13:40:00,20.15,20.17,20.11,20.11,15186.0,18.7419,18.7605,18.7047,18.7047,15186.0
2018-10-02 13:50:00,20.11,20.13,20.07,20.11,16214.0,18.7047,18.7233,18.6675,18.7047,16214.0
2018-10-02 14:00:00,20.1,20.14,20.08,20.08,12105.0,18.6954,18.7326,18.6768,18.6768,12105.0
2018-10-02 14:10:00,20.07,20.12,20.06,20.1,17951.0,18.6675,18.714,18.6582,18.6954,17951.0
2018-10-02 14:20:00,20.1,20.13,20.08,20.09,18673.0,18.6954,18.7233,18.6768,18.6861,18673.0
2018-10-02 14:30:00,20.09,20.11,20.06,20.07,24072.0,18.6861,18.7047,18.6582,18.6675,24072.0
2018-10-02 14:40:00,20.08,20.1,20.02,20.03,15502.0,18.6768,18.6954,18.621,18.6303,15502.0
2018-10-02 14:50:00,20.02,20.05,19.98,19.98,24388.0,18.621,18.6489,18.5838,18.5838,24388.0
2018-10-02 15:00:00,19.98,19.98,19.85,19.89,38252.0,18.5838,18.5838,18.4629,18.5001,38252.0
2018-10-02 15:10:00,19.88,19.91,19.85,19.88,33356.0,18.4908,18.5187,18.4629,18.4908,33356.0
2018-10-02 15:20:00,19.88,19.89,19.78,19.78,46055.0,18.4908,18.5001,18.3978,18.3978,46055.0
2018-10-02 15:30:00,19.79,19.85,19.78,19.82,63993.0,18.4071,18.4629,18.3978,18.435,63993.0
2018-10-02 15:40:00,19.83,19.89,19.82,19.85,98265.0,18.4443,18.5001,18.435,18.4629,98265.0
2018-10-02 15:50:00,19.85,19.88,19.82,19.86,249960.0,18.4629,18.4908,18.435,18.4722,249960.0
2018-10-03 09:30:00,20.05,20.12,19.85,20.05,23941.0,18.6489,18.714,18.4629,18.6489,23941.0
2018-10-03 09:40:00,20.07,20.29,20.02,20.18,50019.0,18.6675,18.8721,18.621,18.7698,50019.0
2018-10-03 09:50:00,20.19,20.22,20.11,20.12,7856.0,18.7791,18.807,18.7047,18.714,7856.0
2018-10-03 10:00:00,20.12,20.23,20.0,20.01,24732.0,18.714,18.8163,18.6024,18.6117,24732.0
2018-10-03 10:10:00,20.01,20.12,20.0,20.06,19810.0,18.6117,18.714,18.6024,18.6582,19810.0
2018-10-03 10:20:00,20.02,20.17,20.02,20.16,43293.0,18.621,18.7605,18.621,18.7512,43293.0
2018-10-03 10:30:00,20.16,20.2,20.12,20.18,25508.0,18.7512,18.7884,18.714,18.7698,25508.0
2018-10-03 10:40:00,20.18,20.23,20.11,20.17,32574.0,18.7698,18.8163,18.7047,18.7605,32574.0
2018-10-03 10:50:00,20.16,20.18,20.02,20.03,27955.0,18.7512,18.7698,18.621,18.6303,27955.0
2018-10-03 11:00:00,20.03,20.09,20.02,20.06,35261.0,18.6303,18.6861,18.621,18.6582,35261.0
2018-10-03 11:10:00,20.06,20.15,20.01,20.14,31489.0,18.6582,18.7419,18.6117,18.7326,31489.0
2018-10-03 11:20:00,20.13,20.26,20.12,20.26,38924.0,18.7233,18.8442,18.714,18.8442,38924.0
2018-10-03 11:30:00,20.26,20.26,20.18,20.21,12180.0,18.8442,18.8442,18.7698,18.7977,12180.0
2018-10-03 11:40:00,20.19,20.26,20.19,20.26,10160.0,18.7791,18.8442,18.7791,18.8442,10160.0
2018-10-03 11:50:00,20.26,20.27,20.23,20.23,13336.0,18.8442,18.8535,18.8163,18.8163,13336.0
2018-10-03 12:00:00,20.23,20.24,20.15,20.16,20615.0,18.8163,18.8256,18.7419,18.7512,20615.0
2018-10-03 12:10:00,20.17,20.26,20.14,20.26,22370.0,18.7605,18.8442,18.7326,18.8442,22370.0
2018-10-03 12:20:00,20.25,20.32,20.21,20.29,42413.0,18.8349,18.9,18.7977,18.8721,42413.0
2018-10-03 12:30:00,20.29,20.32,20.23,20.23,15990.0,18.8721,18.9,18.8163,18.8163,15990.0
2018-10-03 12:40:00,20.23,20.29,20.22,20.29,13120.0,18.8163,18.8721,18.807,18.8721,13120.0
2018-10-03 12:50:00,20.29,20.3,20.26,20.3,16889.0,18.8721,18.8814,18.8442,18.8814,16889.0
2018-10-03 13:00:00,20.31,20.31,20.27,20.29,12673.0,18.8907,18.8907,18.8535,18.8721,12673.0
2018-10-03 13:10:00,20.29,20.3,20.25,20.28,20168.0,18.8721,18.8814,18.8349,18.8628,20168.0
2018-10-03 13:20:00,20.28,20.28,20.25,20.27,13411.0,18.8628,18.8628,18.8349,18.8535,13411.0
2018-10-03 13:30:00,20.27,20.29,20.25,20.27,20699.0,18.8535,18.8721,18.8349,18.8535,20699.0
2018-10-03 13:40:00,20.26,20.29,20.24,20.27,11032.0,18.8442,18.8721,18.8256,18.8535,11032.0
2018-10-03 13:50:00,20.27,20.33,20.26,20.29,20367.0,18.8535,18.9093,18.8442,18.8721,20367.0
2018-10-03 14:00:00,20.3,20.34,20.29,20.31,14727.0,18.8814,18.9186,18.8721,18.8907,14727.0
2018-10-03 14:10:00,20.3,20.38,20.29,20.37,21185.0,18.8814,18.9558,18.8721,18.9465,21185.0
2018-10-03 14:20:00,20.36,20.42,20.35,20.41,25501.0,18.9372,18.993,18.9279,18.9837,25501.0
2018-10-03 14:30:00,20.41,20.41,20.32,20.37,24860.0,18.9837,18.9837,18.9,18.9465,24860.0
2018-10-03 14:40:00,20.36,20.36,20.3,20.32,38946.0,18.9372,18.9372,18.8814,18.9,38946.0
2018-10-03 14:50:00,20.31,20.4,20.3,20.38,29925.0,18.8907,18.9744,18.8814,18.9558,29925.0
2018-10-03 15:00:00,20.39,20.4,20.3,20.34,22072.0,18.9651,18.9744,18.8814,18.9186,22072.0
2018-10-03 15:10:00,20.34,20.36,20.27,20.28,33028.0,18.9186,18.9372,18.8535,18.8628,33028.0
2018-10-03 15:20:00,20.28,20.33,20.28,20.33,28292.0,18.8628,18.9093,18.8628,18.9093,28292.0
2018-10-03 15:30:00,20.33,20.35,20.29,20.3,28597.0,18.9093,18.9279,18.8721,18.8814,28597.0
2018-10-03 15:40:00,20.3,20.36,20.29,20.32,54019.0,18.8814,18.9372,18.8721,18.9,54019.0
2018-10-03 15:50:00,20.32,20.36,20.32,20.33,155265.0,18.9,18.9372,18.9,18.9093,155265.0
2018-10-04 09:30:00,20.24,20.24,19.9,19.93,41809.0,18.8256,18.8256,18.5094,18.5373,41809.0
2018-10-04 09:40:00,19.9,19.93,19.59,19.65,79800.0,18.5094,18.5373,18.221,18.2769,79800.0
2018-10-04 09:50:00,19.68,19.75,19.61,19.69,74127.0,18.3048,18.3699,18.2396,18.3141,74127.0
2018-10-04 10:00:00,19.69,19.69,19.55,19.62,21825.0,18.3141,18.3141,18.1838,18.249,21825.0
2018-10-04 10:10:00,19.63,19.79,19.63,19.74,47501.0,18.2583,18.4071,18.2583,18.3606,47501.0
2018-10-04 10:20:00,19.75,19.75,19.64,19.66,28481.0,18.3699,18.3699,18.2676,18.2862,28481.0
2018-10-04 10:30:00,19.64,19.66,19.57,19.61,54883.0,18.2676,18.2862,18.2024,18.2396,54883.0
2018-10-04 10:40:00,19.6,19.78,19.57,19.77,23699.0,18.2303,18.3978,18.2024,18.3885,23699.0
2018-10-04 10:50:00,19.77,19.92,19.77,19.91,34616.0,18.3885,18.528,18.3885,18.5187,34616.0
2018-10-04 11:00:00,19.9,20.04,19.9,19.98,44583.0,18.5094,18.6396,18.5094,18.5838,44583.0
2018-10-04 11:10:00,19.94,20.02,19.87,19.87,16295.0,18.5466,18.621,18.4815,18.4815,16295.0
2018-10-04 11:20:00,19.87,20.0,19.81,19.97,46532.0,18.4815,18.6024,18.4257,18.5745,46532.0
2018-10-04 11:30:00,19.96,20.05,19.93,19.98,27837.0,18.5652,18.6489,18.5373,18.5838,27837.0
2018-10-04 11:40:00,19.98,20.05,19.95,19.98,13528.0,18.5838,18.6489,18.5559,18.5838,13528.0
2018-10-04 11:50:00,19.96,20.02,19.96,20.0,15500.0,18.5652,18.621,18.5652,18.6024,15500.0
2018-10-04 12:00:00,20.01,20.06,19.9,19.95,52575.0,18.6117,18.6582,18.5094,18.5559,52575.0
2018-10-04 12:10:00,19.95,19.99,19.86,19.87,46472.0,18.5559,18.5931,18.4722,18.4815,46472.0
2018-10-04 12:20:00,19.87,19.88,19.81,19.87,14549.0,18.4815,18.4908,18.4257,18.4815,14549.0
2018-10-04 12:30:00,19.89,19.91,19.85,19.87,15700.0,18.5001,18.5187,18.4629,18.4815,15700.0
2018-10-04 12:40:00,19.86,19.94,19.84,19.92,21112.0,18.4722,18.5466,18.4536,18.528,21112.0
2018-10-04 12:50:00,19.91,19.95,19.89,19.93,16382.0,18.5187,18.5559,18.5001,18.5373,16382.0
2018-10-04 13:00:00,19.92,19.98,19.89,19.91,14606.0,18.528,18.5838,18.5001,18.5187,14606.0
2018-10-04 13:10:00,19.91,19.95,19.86,19.89,33116.0,18.5187,18.5559,18.4722,18.5001,33116.0
2018-10-04 13:20:00,19.88,19.96,19.88,19.94,14716.0,18.4908,18.5652,18.4908,18.5466,14716.0
2018-10-04 13:30:00,19.93,19.94,19.88,19.89,17738.0,18.5373,18.5466,18.4908,18.5001,17738.0
2018-10-04 13:40:00,19.9,19.93,19.88,19.9,22298.0,18.5094,18.5373,18.4908,18.5094,22298.0
2018-10-04 13:50:00,19.89,19.96,19.88,19.96,13726.0,18.5001,18.5652,18.4908,18.5652,13726.0
2018-10-04 14:00:00,19.96,19.99,19.93,19.96,21458.0,18.5652,18.5931,18.5373,18.5652,21458.0
2018-10-04 14:10:00,19.96,19.98,19.87,19.88,16338.0,18.5652,18.5838,18.4815,18.4908,16338.0
2018-10-04 14:20:00,19.88,19.9,19.86,19.88,18177.0,18.4908,18.5094,18.4722,18.4908,18177.0
2018-10-04 14:30:00,19.88,19.96,19.86,19.95,15840.0,18.4908,18.5652,18.4722,18.5559,15840.0
2018-10-04 14:40:00,19.95,19.95,19.91,19.95,13427.0,18.5559,18.5559,18.5187,18.5559,13427.0
2018-10-04 14:50:00,19.95,20.01,19.94,19.99,18344.0,18.5559,18.6117,18.5466,18.5931,18344.0
2018-10-04 15:00:00,19.99,20.02,19.97,20.01,29381.0,18.5931,18.621,18.5745,18.6117,29381.0
2018-10-04 15:10:00,20.01,20.01,19.96,20.0,23163.0,18.6117,18.6117,18.5652,18.6024,23163.0
2018-10-04 15:20:00,20.0,20.0,19.91,19.91,20452.0,18.6024,18.6024,18.5187,18.5187,20452.0
2018-10-04 15:30:00,19.92,19.92,19.87,19.92,35759.0,18.528,18.528,18.4815,18.528,35759.0
2018-10-04 15:40:00,19.92,19.99,19.91,19.97,70477.0,18.528,18.5931,18.5187,18.5745,70477.0
2018-10-04 15:50:00,19.97,20.01,19.96,20.0,204274.0,18.5745,18.6117,18.5652,18.6024,204274.0
2018-10-05 09:30:00,20.09,20.29,19.95,20.29,19640.0,18.6861,18.8721,18.5559,18.8721,19640.0
2018-10-05 09:40:00,20.28,20.28,19.94,19.97,28896.0,18.8628,18.8628,18.5466,18.5745,28896.0
2018-10-05 09:50:00,19.98,20.06,19.74,19.81,56823.0,18.5838,18.6582,18.3606,18.4257,56823.0
2018-10-05 10:00:00,19.79,19.84,19.62,19.82,45639.0,18.4071,18.4536,18.249,18.435,45639.0
2018-10-05 10:10:00,19.8,20.02,19.78,19.99,26411.0,18.4164,18.621,18.3978,18.5931,26411.0
2018-10-05 10:20:00,20.03,20.14,20.02,20.05,7527.0,18.6303,18.7326,18.621,18.6489,7527.0
2018-10-05 10:30:00,20.02,20.03,19.92,20.0,10703.0,18.621,18.6303,18.528,18.6024,10703.0
2018-10-05 10:40:00,20.0,20.06,19.94,19.96,10002.0,18.6024,18.6582,18.5466,18.5652,10002.0
2018-10-05 10:50:00,19.95,20.09,19.93,20.07,41137.0,18.5559,18.6861,18.5373,18.6675,41137.0
2018-10-05 11:00:00,20.1,20.1,19.96,19.98,17031.0,18.6954,18.6954,18.5652,18.5838,17031.0
2018-10-05 11:10:00,19.98,20.02,19.93,19.94,13373.0,18.5838,18.621,18.5373,18.5466,13373.0
2018-10-05 11:20:00,19.94,20.11,19.93,20.02,13197.0,18.5466,18.7047,18.5373,18.621,13197.0
2018-10-05 11:30:00,20.04,20.04,19.93,19.98,11713.0,18.6396,18.6396,18.5373,18.5838,11713.0
2018-10-05 11:40:00,19.95,19.98,19.91,19.97,7602.0,18.5559,18.5838,18.5187,18.5745,7602.0
2018-10-05 11:50:00,19.94,19.96,19.87,19.89,20066.0,18.5466,18.5652,18.4815,18.5001,20066.0
2018-10-05 12:00:00,19.91,20.04,19.91,20.03,8652.0,18.5187,18.6396,18.5187,18.6303,8652.0
2018-10-05 12:10:00,20.01,20.03,19.94,20.0,10187.0,18.6117,18.6303,18.5466,18.6024,10187.0
2018-10-05 12:20:00,20.0,20.09,20.0,20.07,9751.0,18.6024,18.6861,18.6024,18.6675,9751.0
2018-10-05 12:30:00,20.06,20.06,19.99,20.0,6680.0,18.6582,18.6582,18.5931,18.6024,6680.0
2018-10-05 12:40:00,19.98,20.04,19.96,20.02,14742.0,18.5838,18.6396,18.5652,18.621,14742.0
2018-10-05 12:50:00,20.01,20.03,19.98,19.98,7451.0,18.6117,18.6303,18.5838,18.5838,7451.0
2018-10-05 13:00:00,19.98,20.0,19.94,19.95,9880.0,18.5838,18.6024,18.5466,18.5559,9880.0
2018-10-05 13:10:00,19.95,20.01,19.88,19.89,20666.0,18.5559,18.6117,18.4908,18.5001,20666.0
2018-10-05 13:20:00,19.86,19.86,19.73,19.76,13317.0,18.4722,18.4722,18.3513,18.3792,13317.0
2018-10-05 13:30:00,19.76,19.87,19.76,19.87,13100.0,18.3792,18.4815,18.3792,18.4815,13100.0
2018-10-05 13:40:00,19.87,19.97,19.87,19.96,11701.0,18.4815,18.5745,18.4815,18.5652,11701.0
2018-10-05 13:50:00,19.97,19.99,19.94,19.99,16161.0,18.5745,18.5931,18.5466,18.5931,16161.0
2018-10-05 14:00:00,19.98,20.01,19.95,19.95,9577.0,18.5838,18.6117,18.5559,18.5559,9577.0
2018-10-05 14:10:00,19.97,19.98,19.92,19.98,12444.0,18.5745,18.5838,18.528,18.5838,12444.0
2018-10-05 14:20:00,19.99,20.08,19.97,20.07,17673.0,18.5931,18.6768,18.5745,18.6675,17673.0
2018-10-05 14:30:00,20.07,20.14,20.07,20.1,17139.0,18.6675,18.7326,18.6675,18.6954,17139.0
2018-10-05 14:40:00,20.1,20.16,20.09,20.1,17348.0,18.6954,18.7512,18.6861,18.6954,17348.0
2018-10-05 14:50:00,20.11,20.15,20.07,20.07,17370.0,18.7047,18.7419,18.6675,18.6675,17370.0
2018-10-05 15:00:00,20.08,20.08,19.98,19.98,26408.0,18.6768,18.6768,18.5838,18.5838,26408.0
2018-10-05 15:10:00,19.98,20.01,19.96,19.96,38460.0,18.5838,18.6117,18.5652,18.5652,38460.0
2018-10-05 15:20:00,19.95,20.01,19.93,19.98,36118.0,18.5559,18.6117,18.5373,18.5838,36118.0
2018-10-05 15:30:00,19.98,19.99,19.93,19.95,38293.0,18.5838,18.5931,18.5373,18.5559,38293.0
2018-10-05 15:40:00,19.95,20.01,19.94,19.95,108690.0,18.5559,18.6117,18.5466,18.5559,108690.0
2018-10-05 15:50:00,19.95,20.0,19.94,19.95,198234.0,18.5559,18.6024,18.5466,18.5559,198234.0
2018-10-08 09:30:00,20.02,20.08,19.84,20.01,21511.0,18.621,18.6768,18.4536,18.6117,21511.0
2018-10-08 09:40:00,19.99,20.04,19.9,20.04,10887.0,18.5931,18.6396,18.5094,18.6396,10887.0
2018-10-08 09:50:00,20.04,20.11,20.0,20.04,11402.0,18.6396,18.7047,18.6024,18.6396,11402.0
2018-10-08 10:00:00,20.03,20.07,19.96,19.97,16984.0,18.6303,18.6675,18.5652,18.5745,16984.0
2018-10-08 10:10:00,19.96,20.02,19.9,19.91,11179.0,18.5652,18.621,18.5094,18.5187,11179.0
2018-10-08 10:20:00,19.91,20.0,19.9,19.97,10899.0,18.5187,18.6024,18.5094,18.5745,10899.0
2018-10-08 10:30:00,19.96,19.96,19.81,19.81,22959.0,18.5652,18.5652,18.4257,18.4257,22959.0
2018-10-08 10:40:00,19.82,19.88,19.8,19.88,51801.0,18.435,18.4908,18.4164,18.4908,51801.0
2018-10-08 10:50:00,19.89,19.91,19.69,19.7,16499.0,18.5001,18.5187,18.3141,18.3234,16499.0
2018-10-08 11:00:00,19.7,19.79,19.7,19.78,17493.0,18.3234,18.4071,18.3234,18.3978,17493.0
2018-10-08 11:10:00,19.78,19.8,19.72,19.75,11649.0,18.3978,18.4164,18.342,18.3699,11649.0
2018-10-08 11:20:00,19.76,19.76,19.64,19.64,16543.0,18.3792,18.3792,18.2676,18.2676,16543.0
2018-10-08 11:30:00,19.64,19.64,19.46,19.49,42206.0,18.2676,18.2676,18.1001,18.128,42206.0
2018-10-08 11:40:00,19.48,19.52,19.45,19.49,20328.0,18.1187,18.1559,18.0908,18.128,20328.0
2018-10-08 11:50:00,19.5,19.55,19.45,19.49,18181.0,18.1373,18.1838,18.0908,18.128,18181.0
2018-10-08 12:00:00,19.48,19.54,19.45,19.54,20561.0,18.1187,18.1745,18.0908,18.1745,20561.0
2018-10-08 12:10:00,19.52,19.57,19.5,19.54,11714.0,18.1559,18.2024,18.1373,18.1745,11714.0
2018-10-08 12:20:00,19.53,19.61,19.51,19.6,15397.0,18.1652,18.2396,18.1466,18.2303,15397.0
2018-10-08 12:30:00,19.59,19.62,19.54,19.61,13516.0,18.221,18.249,18.1745,18.2396,13516.0
2018-10-08 12:40:00,19.62,19.7,19.61,19.69,12559.0,18.249,18.3234,18.2396,18.3141,12559.0
2018-10-08 12:50:00,19.7,19.7,19.64,19.64,12126.0,18.3234,18.3234,18.2676,18.2676,12126.0
2018-10-08 13:00:00,19.64,19.76,19.64,19.74,18899.0,18.2676,18.3792,18.2676,18.3606,18899.0
2018-10-08 13:10:00,19.74,19.74,19.64,19.64,9632.0,18.3606,18.3606,18.2676,18.2676,9632.0
2018-10-08 13:20:00,19.62,19.66,19.61,19.66,23670.0,18.249,18.2862,18.2396,18.2862,23670.0
2018-10-08 13:30:00,19.65,19.67,19.63,19.64,25126.0,18.2769,18.2955,18.2583,18.2676,25126.0
2018-10-08 13:40:00,19.63,19.66,19.61,19.62,18064.0,18.2583,18.2862,18.2396,18.249,18064.0
2018-10-08 13:50:00,19.61,19.62,19.59,19.61,25864.0,18.2396,18.249,18.221,18.2396,25864.0
2018-10-08 14:00:00,19.61,19.67,19.6,19.65,106356.0,18.2396,18.2955,18.2303,18.2769,106356.0
2018-10-08 14:10:00,19.65,19.68,19.64,19.66,34009.0,18.2769,18.3048,18.2676,18.2862,34009.0
2018-10-08 14:20:00,19.66,19.74,19.64,19.71,97601.0,18.2862,18.3606,18.2676,18.3327,97601.0
2018-10-08 14:30:00,19.7,19.76,19.7,19.76,57831.0,18.3234,18.3792,18.3234,18.3792,57831.0
2018-10-08 14:40:00,19.76,19.79,19.74,19.78,19583.0,18.3792,18.4071,18.3606,18.3978,19583.0
2018-10-08 14:50:00,19.78,19.81,19.74,19.76,29510.0,18.3978,18.4257,18.3606,18.3792,29510.0
2018-10-08 15:00:00,19.75,19.78,19.73,19.76,17329.0,18.3699,18.3978,18.3513,18.3792,17329.0
2018-10-08 15:10:00,19.75,19.79,19.74,19.78,24433.0,18.3699,18.4071,18.3606,18.3978,24433.0
2018-10-08 15:20:00,19.79,19.8,19.71,19.73,25874.0,18.4071,18.4164,18.3327,18.3513,25874.0
2018-10-08 15:30:00,19.73,19.77,19.71,19.76,32666.0,18.3513,18.3885,18.3327,18.3792,32666.0
2018-10-08 15:40:00,19.76,19.83,19.76,19.78,58046.0,18.3792,18.4443,18.3792,18.3978,58046.0
2018-10-08 15:50:00,19.78,19.84,19.71,19.78,306853.0,18.3978,18.4536,18.3327,18.3978,306853.0
2018-10-09 09:30:00,19.71,19.89,19.69,19.88,36195.0,18.3327,18.5001,18.3141,18.4908,36195.0
2018-10-09 09:40:00,19.89,19.98,19.64,19.65,16610.0,18.5001,18.5838,18.2676,18.2769,16610.0
2018-10-09 09:50:00,19.65,19.78,19.65,19.69,19092.0,18.2769,18.3978,18.2769,18.3141,19092.0
2018-10-09 10:00:00,19.69,19.9,19.69,19.9,68439.0,18.3141,18.5094,18.3141,18.5094,68439.0
2018-10-09 10:10:00,19.9,19.96,19.88,19.91,27454.0,18.5094,18.5652,18.4908,18.5187,27454.0
2018-10-09 10:20:00,19.9,20.01,19.9,19.97,29060.0,18.5094,18.6117,18.5094,18.5745,29060.0
2018-10-09 10:30:00,19.95,20.05,19.9,19.98,21732.0,18.5559,18.6489,18.5094,18.5838,21732.0
2018-10-09 10:40:00,19.98,20.05,19.92,19.95,15437.0,18.5838,18.6489,18.528,18.5559,15437.0
2018-10-09 10:50:00,19.95,19.97,19.89,19.9,23584.0,18.5559,18.5745,18.5001,18.5094,23584.0
2018-10-09 11:00:00,19.89,19.93,19.8,19.8,30688.0,18.5001,18.5373,18.4164,18.4164,30688.0
2018-10-09 11:10:00,19.8,19.84,19.74,19.77,30469.0,18.4164,18.4536,18.3606,18.3885,30469.0
2018-10-09 11:20:00,19.78,19.84,19.74,19.75,15161.0,18.3978,18.4536,18.3606,18.3699,15161.0
2018-10-09 11:30:00,19.74,19.8,19.69,19.79,22688.0,18.3606,18.4164,18.3141,18.4071,22688.0
2018-10-09 11:40:00,19.77,19.82,19.74,19.79,17874.0,18.3885,18.435,18.3606,18.4071,17874.0
2018-10-09 11:50:00,19.8,19.85,19.76,19.79,13586.0,18.4164,18.4629,18.3792,18.4071,13586.0
2018-10-09 12:00:00,19.79,19.83,19.76,19.77,14781.0,18.4071,18.4443,18.3792,18.3885,14781.0
2018-10-09 12:10:00,19.77,19.81,19.77,19.78,11306.0,18.3885,18.4257,18.3885,18.3978,11306.0
2018-10-09 12:20:00,19.77,19.79,19.75,19.75,9142.0,18.3885,18.4071,18.3699,18.3699,9142.0
2018-10-09 12:30:00,19.74,19.78,19.72,19.74,10885.0,18.3606,18.3978,18.342,18.3606,10885.0
2018-10-09 12:40:00,19.74,19.75,19.64,19.64,17810.0,18.3606,18.3699,18.2676,18.2676,17810.0
2018-10-09 12:50:00,19.62,19.64,19.54,19.55,13136.0,18.249,18.2676,18.1745,18.1838,13136.0
2018-10-09 13:00:00,19.54,19.54,19.47,19.48,20684.0,18.1745,18.1745,18.1094,18.1187,20684.0
2018-10-09 13:10:00,19.49,19.53,19.46,19.47,21044.0,18.128,18.1652,18.1001,18.1094,21044.0
2018-10-09 13:20:00,19.47,19.52,19.44,19.45,16390.0,18.1094,18.1559,18.0815,18.0908,16390.0
2018-10-09 13:30:00,19.45,19.48,19.41,19.47,46856.0,18.0908,18.1187,18.0536,18.1094,46856.0
2018-10-09 13:40:00,19.47,19.49,19.43,19.47,12460.0,18.1094,18.128,18.0722,18.1094,12460.0
2018-10-09 13:50:00,19.46,19.47,19.41,19.42,36199.0,18.1001,18.1094,18.0536,18.0629,36199.0
2018-10-09 14:00:00,19.42,19.47,19.4,19.46,16705.0,18.0629,18.1094,18.0443,18.1001,16705.0
2018-10-09 14:10:00,19.46,19.5,19.43,19.44,11980.0,18.1001,18.1373,18.0722,18.0815,11980.0
2018-10-09 14:20:00,19.43,19.51,19.43,19.5,22790.0,18.0722,18.1466,18.0722,18.1373,22790.0
2018-10-09 14:30:00,19.49,19.49,19.45,19.49,14711.0,18.128,18.128,18.0908,18.128,14711.0
2018-10-09 14:40:00,19.48,19.51,19.47,19.5,24380.0,18.1187,18.1466,18.1094,18.1373,24380.0
2018-10-09 14:50:00,19.51,19.57,19.5,19.51,22409.0,18.1466,18.2024,18.1373,18.1466,22409.0
2018-10-09 15:00:00,19.5,19.51,19.46,19.5,21756.0,18.1373,18.1466,18.1001,18.1373,21756.0
2018-10-09 15:10:00,19.5,19.54,19.49,19.53,17919.0,18.1373,18.1745,18.128,18.1652,17919.0
2018-10-09 15:20:00,19.53,19.53,19.44,19.47,19231.0,18.1652,18.1652,18.0815,18.1094,19231.0
2018-10-09 15:30:00,19.46,19.47,19.43,19.47,32169.0,18.1001,18.1094,18.0722,18.1094,32169.0
2018-10-09 15:40:00,19.46,19.48,19.43,19.47,67741.0,18.1001,18.1187,18.0722,18.1094,67741.0
2018-10-09 15:50:00,19.46,19.47,19.44,19.45,176897.0,18.1001,18.1094,18.0815,18.0908,176897.0
2018-10-10 09:30:00,19.38,19.4,18.9,19.04,46170.0,18.0257,18.0443,17.5793,17.7095,46170.0
2018-10-10 09:40:00,19.04,19.1,18.86,18.93,75332.0,17.7095,17.7653,17.5421,17.6072,75332.0
2018-10-10 09:50:00,18.86,18.89,18.66,18.72,39328.0,17.5421,17.57,17.356,17.4118,39328.0
2018-10-10 10:00:00,18.69,18.97,18.68,18.97,34227.0,17.3839,17.6444,17.3746,17.6444,34227.0
2018-10-10 10:10:00,18.94,19.25,18.92,19.25,37198.0,17.6165,17.9048,17.5979,17.9048,37198.0
2018-10-10 10:20:00,19.23,19.4,19.22,19.36,42830.0,17.8862,18.0443,17.8769,18.0071,42830.0
2018-10-10 10:30:00,19.32,19.35,19.27,19.32,20687.0,17.9699,17.9978,17.9234,17.9699,20687.0
2018-10-10 10:40:00,19.34,19.6,19.33,19.58,88509.0,17.9885,18.2303,17.9792,18.2117,88509.0
2018-10-10 10:50:00,19.58,19.73,19.49,19.56,175022.0,18.2117,18.3513,18.128,18.1931,175022.0
2018-10-10 11:00:00,19.55,19.56,19.39,19.42,35430.0,18.1838,18.1931,18.035,18.0629,35430.0
2018-10-10 11:10:00,19.43,19.55,19.38,19.4,42301.0,18.0722,18.1838,18.0257,18.0443,42301.0
2018-10-10 11:20:00,19.38,19.4,19.29,19.32,91151.0,18.0257,18.0443,17.942,17.9699,91151.0
2018-10-10 11:30:00,19.32,19.33,19.21,19.21,20733.0,17.9699,17.9792,17.8676,17.8676,20733.0
2018-10-10 11:40:00,19.2,19.4,19.19,19.4,51741.0,17.8583,18.0443,17.849,18.0443,51741.0
2018-10-10 11:50:00,19.41,19.49,19.41,19.45,23791.0,18.0536,18.128,18.0536,18.0908,23791.0
2018-10-10 12:00:00,19.44,19.48,19.39,19.41,18522.0,18.0815,18.1187,18.035,18.0536,18522.0
2018-10-10 12:10:00,19.42,19.48,19.37,19.48,19366.0,18.0629,18.1187,18.0164,18.1187,19366.0
2018-10-10 12:20:00,19.48,19.48,19.43,19.46,21851.0,18.1187,18.1187,18.0722,18.1001,21851.0
2018-10-10 12:30:00,19.44,19.45,19.34,19.36,24835.0,18.0815,18.0908,17.9885,18.0071,24835.0
2018-10-10 12:40:00,19.36,19.44,19.32,19.44,29192.0,18.0071,18.0815,17.9699,18.0815,29192.0
2018-10-10 12:50:00,19.43,19.46,19.34,19.34,23952.0,18.0722,18.1001,17.9885,17.9885,23952.0
2018-10-10 13:00:00,19.33,19.39,19.28,19.38,26851.0,17.9792,18.035,17.9327,18.0257,26851.0
2018-10-10 13:10:00,19.38,19.43,19.36,19.41,23774.0,18.0257,18.0722,18.0071,18.0536,23774.0
2018-10-10 13:20:00,19.4,19.43,19.37,19.4,34852.0,18.0443,18.0722,18.0164,18.0443,34852.0
2018-10-10 13:30:00,19.4,19.42,19.33,19.41,22692.0,18.0443,18.0629,17.9792,18.0536,22692.0
2018-10-10 13:40:00,19.41,19.42,19.34,19.36,21757.0,18.0536,18.0629,17.9885,18.0071,21757.0
2018-10-10 13:50:00,19.36,19.38,19.3,19.32,22519.0,18.0071,18.0257,17.9513,17.9699,22519.0
2018-10-10 14:00:00,19.32,19.33,19.22,19.22,26846.0,17.9699,17.9792,17.8769,17.8769,26846.0
2018-10-10 14:10:00,19.24,19.28,19.21,19.25,21793.0,17.8955,17.9327,17.8676,17.9048,21793.0
2018-10-10 14:20:00,19.24,19.27,19.19,19.23,30653.0,17.8955,17.9234,17.849,17.8862,30653.0
2018-10-10 14:30:00,19.23,19.28,19.17,19.18,24076.0,17.8862,17.9327,17.8304,17.8397,24076.0
2018-10-10 14:40:00,19.17,19.19,19.06,19.13,40032.0,17.8304,17.849,17.7281,17.7932,40032.0
2018-10-10 14:50:00,19.13,19.19,19.11,19.17,44867.0,17.7932,17.849,17.7746,17.8304,44867.0
2018-10-10 15:00:00,19.16,19.16,19.07,19.08,33819.0,17.8211,17.8211,17.7374,17.7467,33819.0
2018-10-10 15:10:00,19.07,19.08,18.93,18.96,74508.0,17.7374,17.7467,17.6072,17.6351,74508.0
2018-10-10 15:20:00,18.96,19.08,18.96,19.07,47316.0,17.6351,17.7467,17.6351,17.7374,47316.0
2018-10-10 15:30:00,19.07,19.08,18.92,18.93,69555.0,17.7374,17.7467,17.5979,17.6072,69555.0
2018-10-10 15:40:00,18.93,19.11,18.9,19.1,138598.0,17.6072,17.7746,17.5793,17.7653,138598.0
2018-10-10 15:50:00,19.09,19.1,18.98,19.02,327111.0,17.756,17.7653,17.6537,17.6909,327111.0
2018-10-11 09:30:00,18.0,18.45,18.0,18.4,251965.0,16.7422,17.1607,16.7422,17.1142,251965.0
2018-10-11 09:40:00,18.37,18.89,18.33,18.85,209460.0,17.0863,17.57,17.0491,17.5328,209460.0
2018-10-11 09:50:00,18.8,18.81,18.49,18.7,129948.0,17.4863,17.4956,17.1979,17.3932,129948.0
2018-10-11 10:00:00,18.7,18.77,18.41,18.6,99785.0,17.3932,17.4583,17.1235,17.3002,99785.0
2018-10-11 10:10:00,18.61,18.61,18.27,18.4,86900.0,17.3095,17.3095,16.9933,17.1142,86900.0
2018-10-11 10:20:00,18.4,18.53,18.3,18.46,116237.0,17.1142,17.2351,17.0212,17.17,116237.0
2018-10-11 10:30:00,18.45,18.63,18.4,18.41,49157.0,17.1607,17.3281,17.1142,17.1235,49157.0
2018-10-11 10:40:00,18.41,18.42,18.35,18.38,57592.0,17.1235,17.1328,17.0677,17.0956,57592.0
2018-10-11 10:50:00,18.38,18.42,18.31,18.37,87527.0,17.0956,17.1328,17.0305,17.0863,87527.0
2018-10-11 11:00:00,18.36,18.37,18.16,18.18,110568.0,17.077,17.0863,16.891,16.9096,110568.0
2018-10-11 11:10:00,18.18,18.23,18.07,18.12,116552.0,16.9096,16.9561,16.8073,16.8538,116552.0
2018-10-11 11:20:00,18.13,18.19,18.01,18.06,103692.0,16.8631,16.9189,16.7515,16.798,103692.0
2018-10-11 11:30:00,18.06,18.06,17.88,17.95,88363.0,16.798,16.798,16.6305,16.6957,88363.0
2018-10-11 11:40:00,17.97,18.07,17.97,18.03,95398.0,16.7143,16.8073,16.7143,16.7701,95398.0
2018-10-11 11:50:00,18.03,18.09,17.99,18.02,119018.0,16.7701,16.8259,16.7329,16.7608,119018.0
2018-10-11 12:00:00,18.02,18.14,18.01,18.12,54965.0,16.7608,16.8724,16.7515,16.8538,54965.0
2018-10-11 12:10:00,18.14,18.35,18.12,18.33,45253.0,16.8724,17.0677,16.8538,17.0491,45253.0
2018-10-11 12:20:00,18.34,18.39,18.3,18.3,31309.0,17.0584,17.1049,17.0212,17.0212,31309.0
2018-10-11 12:30:00,18.29,18.32,18.23,18.24,28890.0,17.0119,17.0398,16.9561,16.9654,28890.0
2018-10-11 12:40:00,18.24,18.26,18.09,18.09,97644.0,16.9654,16.984,16.8259,16.8259,97644.0
2018-10-11 12:50:00,18.1,18.12,17.99,17.99,41690.0,16.8352,16.8538,16.7329,16.7329,41690.0
2018-10-11 13:00:00,18.0,18.0,17.83,17.92,85430.0,16.7422,16.7422,16.584,16.6677,85430.0
2018-10-11 13:10:00,17.92,17.98,17.81,17.93,87439.0,16.6677,16.7236,16.5654,16.677,87439.0
2018-10-11 13:20:00,17.92,17.94,17.8,17.91,56955.0,16.6677,16.6863,16.5561,16.6584,56955.0
2018-10-11 13:30:00,17.92,17.93,17.78,17.87,42122.0,16.6677,16.677,16.5375,16.6212,42122.0
2018-10-11 13:40:00,17.89,17.89,17.76,17.76,48712.0,16.6398,16.6398,16.5189,16.5189,48712.0
2018-10-11 13:50:00,17.77,17.77,17.68,17.69,67915.0,16.5282,16.5282,16.4445,16.4538,67915.0
2018-10-11 14:00:00,17.7,17.7,17.56,17.57,176946.0,16.4631,16.4631,16.3329,16.3422,176946.0
2018-10-11 14:10:00,17.56,17.66,17.53,17.65,47122.0,16.3329,16.4259,16.305,16.4166,47122.0
2018-10-11 14:20:00,17.65,17.72,17.6,17.66,54494.0,16.4166,16.4817,16.3701,16.4259,54494.0
2018-10-11 14:30:00,17.67,17.7,17.55,17.63,47561.0,16.4352,16.4631,16.3236,16.398,47561.0
2018-10-11 14:40:00,17.63,17.73,17.51,17.69,81586.0,16.398,16.491,16.2864,16.4538,81586.0
2018-10-11 14:50:00,17.69,17.74,17.58,17.68,60632.0,16.4538,16.5003,16.3515,16.4445,60632.0
2018-10-11 15:00:00,17.67,17.81,17.65,17.68,62851.0,16.4352,16.5654,16.4166,16.4445,62851.0
2018-10-11 15:10:00,17.68,17.9,17.64,17.84,100240.0,16.4445,16.6491,16.4073,16.5933,100240.0
2018-10-11 15:20:00,17.86,17.86,17.78,17.8,66534.0,16.6119,16.6119,16.5375,16.5561,66534.0
2018-10-11 15:30:00,17.79,17.84,17.74,17.82,124331.0,16.5468,16.5933,16.5003,16.5747,124331.0
2018-10-11 15:40:00,17.8,17.99,17.79,17.89,232034.0,16.5561,16.7329,16.5468,16.6398,232034.0
2018-10-11 15:50:00,17.9,18.0,17.87,18.0,534017.0,16.6491,16.7422,16.6212,16.7422,534017.0
2018-10-12 09:30:00,18.34,18.47,17.91,17.98,80761.0,17.0584,17.1793,16.6584,16.7236,80761.0
2018-10-12 09:40:00,17.99,18.25,17.98,18.23,61951.0,16.7329,16.9747,16.7236,16.9561,61951.0
2018-10-12 09:50:00,18.25,18.46,18.14,18.46,76006.0,16.9747,17.17,16.8724,17.17,76006.0
2018-10-12 10:00:00,18.47,18.47,18.2,18.27,31929.0,17.1793,17.1793,16.9282,16.9933,31929.0
2018-10-12 10:10:00,18.25,18.3,18.17,18.25,79508.0,16.9747,17.0212,16.9003,16.9747,79508.0
2018-10-12 10:20:00,18.24,18.29,18.22,18.22,25659.0,16.9654,17.0119,16.9468,16.9468,25659.0
2018-10-12 10:30:00,18.22,18.3,18.19,18.26,23358.0,16.9468,17.0212,16.9189,16.984,23358.0
2018-10-12 10:40:00,18.28,18.3,18.23,18.23,33093.0,17.0026,17.0212,16.9561,16.9561,33093.0
2018-10-12 10:50:00,18.23,18.42,18.23,18.41,38862.0,16.9561,17.1328,16.9561,17.1235,38862.0
2018-10-12 11:00:00,18.4,18.47,18.38,18.46,63124.0,17.1142,17.1793,17.0956,17.17,63124.0
2018-10-12 11:10:00,18.47,18.59,18.45,18.52,105315.0,17.1793,17.2909,17.1607,17.2258,105315.0
2018-10-12 11:20:00,18.53,18.55,18.44,18.46,26733.0,17.2351,17.2537,17.1514,17.17,26733.0
2018-10-12 11:30:00,18.47,18.6,18.47,18.56,55771.0,17.1793,17.3002,17.1793,17.263,55771.0
2018-10-12 11:40:00,18.55,18.55,18.44,18.55,48092.0,17.2537,17.2537,17.1514,17.2537,48092.0
2018-10-12 11:50:00,18.55,18.6,18.49,18.56,41143.0,17.2537,17.3002,17.1979,17.263,41143.0
2018-10-12 12:00:00,18.56,18.56,18.32,18.37,39607.0,17.263,17.263,17.0398,17.0863,39607.0
2018-10-12 12:10:00,18.37,18.4,18.29,18.29,43472.0,17.0863,17.1142,17.0119,17.0119,43472.0
2018-10-12 12:20:00,18.29,18.34,18.23,18.27,37553.0,17.0119,17.0584,16.9561,16.9933,37553.0
2018-10-12 12:30:00,18.28,18.32,18.2,18.2,20869.0,17.0026,17.0398,16.9282,16.9282,20869.0
2018-10-12 12:40:00,18.19,18.24,18.12,18.14,55746.0,16.9189,16.9654,16.8538,16.8724,55746.0
2018-10-12 12:50:00,18.13,18.24,18.1,18.21,45805.0,16.8631,16.9654,16.8352,16.9375,45805.0
2018-10-12 13:00:00,18.21,18.32,18.18,18.25,39103.0,16.9375,17.0398,16.9096,16.9747,39103.0
2018-10-12 13:10:00,18.25,18.28,18.16,18.19,27340.0,16.9747,17.0026,16.891,16.9189,27340.0
2018-10-12 13:20:00,18.2,18.24,18.12,18.12,22413.0,16.9282,16.9654,16.8538,16.8538,22413.0
2018-10-12 13:30:00,18.11,18.14,18.07,18.14,18439.0,16.8445,16.8724,16.8073,16.8724,18439.0
2018-10-12 13:40:00,18.14,18.26,18.13,18.25,25489.0,16.8724,16.984,16.8631,16.9747,25489.0
2018-10-12 13:50:00,18.24,18.27,18.2,18.2,25845.0,16.9654,16.9933,16.9282,16.9282,25845.0
2018-10-12 14:00:00,18.21,18.22,18.13,18.15,41952.0,16.9375,16.9468,16.8631,16.8817,41952.0
2018-10-12 14:10:00,18.14,18.14,18.06,18.1,88187.0,16.8724,16.8724,16.798,16.8352,88187.0
2018-10-12 14:20:00,18.1,18.15,18.02,18.15,36708.0,16.8352,16.8817,16.7608,16.8817,36708.0
2018-10-12 14:30:00,18.16,18.17,18.09,18.14,49311.0,16.891,16.9003,16.8259,16.8724,49311.0
2018-10-12 14:40:00,18.14,18.16,18.11,18.13,37224.0,16.8724,16.891,16.8445,16.8631,37224.0
2018-10-12 14:50:00,18.14,18.25,18.14,18.19,44773.0,16.8724,16.9747,16.8724,16.9189,44773.0
2018-10-12 15:00:00,18.2,18.29,18.16,18.29,29152.0,16.9282,17.0119,16.891,17.0119,29152.0
2018-10-12 15:10:00,18.3,18.35,18.27,18.28,30847.0,17.0212,17.0677,16.9933,17.0026,30847.0
2018-10-12 15:20:00,18.29,18.38,18.26,18.37,58944.0,17.0119,17.0956,16.984,17.0863,58944.0
2018-10-12 15:30:00,18.38,18.41,18.31,18.32,76846.0,17.0956,17.1235,17.0305,17.0398,76846.0
2018-10-12 15:40:00,18.32,18.4,18.31,18.38,110587.0,17.0398,17.1142,17.0305,17.0956,110587.0
2018-10-12 15:50:00,18.38,18.47,18.38,18.42,250483.0,17.0956,17.1793,17.0956,17.1328,250483.0
2018-10-15 09:30:00,18.54,18.82,18.53,18.6,57149.0,17.2444,17.5049,17.2351,17.3002,57149.0
2018-10-15 09:40:00,18.55,18.81,18.55,18.65,36327.0,17.2537,17.4956,17.2537,17.3467,36327.0
2018-10-15 09:50:00,18.66,18.72,18.45,18.46,49034.0,17.356,17.4118,17.1607,17.17,49034.0
2018-10-15 10:00:00,18.45,18.55,18.26,18.27,54905.0,17.1607,17.2537,16.984,16.9933,54905.0
2018-10-15 10:10:00,18.27,18.31,18.17,18.2,36145.0,16.9933,17.0305,16.9003,16.9282,36145.0
2018-10-15 10:20:00,18.23,18.39,18.23,18.35,24608.0,16.9561,17.1049,16.9561,17.0677,24608.0
2018-10-15 10:30:00,18.35,18.43,18.33,18.34,21334.0,17.0677,17.1421,17.0491,17.0584,21334.0
2018-10-15 10:40:00,18.34,18.35,18.19,18.19,34744.0,17.0584,17.0677,16.9189,16.9189,34744.0
2018-10-15 10:50:00,18.19,18.36,18.17,18.23,46616.0,16.9189,17.077,16.9003,16.9561,46616.0
2018-10-15 11:00:00,18.25,18.31,18.21,18.26,99283.0,16.9747,17.0305,16.9375,16.984,99283.0
2018-10-15 11:10:00,18.26,18.35,18.22,18.3,26470.0,16.984,17.0677,16.9468,17.0212,26470.0
2018-10-15 11:20:00,18.32,18.4,18.3,18.4,26757.0,17.0398,17.1142,17.0212,17.1142,26757.0
2018-10-15 11:30:00,18.4,18.42,18.28,18.36,46871.0,17.1142,17.1328,17.0026,17.077,46871.0
2018-10-15 11:40:00,18.35,18.4,18.22,18.22,37938.0,17.0677,17.1142,16.9468,16.9468,37938.0
2018-10-15 11:50:00,18.23,18.28,18.07,18.09,45302.0,16.9561,17.0026,16.8073,16.8259,45302.0
2018-10-15 12:00:00,18.1,18.11,17.99,18.04,53303.0,16.8352,16.8445,16.7329,16.7794,53303.0
2018-10-15 12:10:00,18.04,18.06,17.98,18.02,55797.0,16.7794,16.798,16.7236,16.7608,55797.0
2018-10-15 12:20:00,18.02,18.08,17.93,18.01,69958.0,16.7608,16.8166,16.677,16.7515,69958.0
2018-10-15 12:30:00,18.02,18.09,18.01,18.02,59482.0,16.7608,16.8259,16.7515,16.7608,59482.0
2018-10-15 12:40:00,18.0,18.01,17.93,17.96,58923.0,16.7422,16.7515,16.677,16.705,58923.0
2018-10-15 12:50:00,17.97,18.01,17.95,17.99,22702.0,16.7143,16.7515,16.6957,16.7329,22702.0
2018-10-15 13:00:00,17.99,18.04,17.97,17.98,28484.0,16.7329,16.7794,16.7143,16.7236,28484.0
2018-10-15 13:10:00,17.97,17.98,17.8,17.86,66578.0,16.7143,16.7236,16.5561,16.6119,66578.0
2018-10-15 13:20:00,17.86,17.86,17.76,17.85,39691.0,16.6119,16.6119,16.5189,16.6026,39691.0
2018-10-15 13:30:00,17.86,17.92,17.84,17.89,30128.0,16.6119,16.6677,16.5933,16.6398,30128.0
2018-10-15 13:40:00,17.89,17.94,17.84,17.89,33656.0,16.6398,16.6863,16.5933,16.6398,33656.0
2018-10-15 13:50:00,17.9,17.96,17.86,17.95,35244.0,16.6491,16.705,16.6119,16.6957,35244.0
2018-10-15 14:00:00,17.95,17.96,17.89,17.93,32085.0,16.6957,16.705,16.6398,16.677,32085.0
2018-10-15 14:10:00,17.93,17.97,17.88,17.96,59059.0,16.677,16.7143,16.6305,16.705,59059.0
2018-10-15 14:20:00,17.96,18.04,17.95,18.02,41673.0,16.705,16.7794,16.6957,16.7608,41673.0
2018-10-15 14:30:00,18.03,18.14,18.01,18.07,53848.0,16.7701,16.8724,16.7515,16.8073,53848.0
2018-10-15 14:40:00,18.07,18.15,18.07,18.13,42017.0,16.8073,16.8817,16.8073,16.8631,42017.0
2018-10-15 14:50:00,18.13,18.2,18.12,18.16,38137.0,16.8631,16.9282,16.8538,16.891,38137.0
2018-10-15 15:00:00,18.17,18.23,18.17,18.2,56655.0,16.9003,16.9561,16.9003,16.9282,56655.0
2018-10-15 15:10:00,18.21,18.24,18.18,18.19,48200.0,16.9375,16.9654,16.9096,16.9189,48200.0
2018-10-15 15:20:00,18.19,18.25,18.17,18.23,64991.0,16.9189,16.9747,16.9003,16.9561,64991.0
2018-10-15 15:30:00,18.23,18.29,18.2,18.29,106452.0,16.9561,17.0119,16.9282,17.0119,106452.0
2018-10-15 15:40:00,18.28,18.33,18.18,18.23,197582.0,17.0026,17.0491,16.9096,16.9561,197582.0
2018-10-15 15:50:00,18.23,18.25,18.19,18.2,325371.0,16.9561,16.9747,16.9189,16.9282,325371.0
2018-10-16 09:30:00,18.29,18.29,18.01,18.07,31620.0,17.0119,17.0119,16.7515,16.8073,31620.0
2018-10-16 09:40:00,18.09,18.39,18.08,18.15,35359.0,16.8259,17.1049,16.8166,16.8817,35359.0
2018-10-16 09:50:00,18.14,18.28,18.05,18.25,32320.0,16.8724,17.0026,16.7887,16.9747,32320.0
2018-10-16 10:00:00,18.25,18.32,18.23,18.27,32457.0,16.9747,17.0398,16.9561,16.9933,32457.0
2018-10-16 10:10:00,18.28,18.34,18.2,18.23,38361.0,17.0026,17.0584,16.9282,16.9561,38361.0
2018-10-16 10:20:00,18.23,18.31,18.22,18.23,30438.0,16.9561,17.0305,16.9468,16.9561,30438.0
2018-10-16 10:30:00,18.23,18.24,18.12,18.18,46041.0,16.9561,16.9654,16.8538,16.9096,46041.0
2018-10-16 10:40:00,18.19,18.21,18.07,18.12,50163.0,16.9189,16.9375,16.8073,16.8538,50163.0
2018-10-16 10:50:00,18.11,18.22,18.09,18.22,55833.0,16.8445,16.9468,16.8259,16.9468,55833.0
2018-10-16 11:00:00,18.21,18.22,18.1,18.17,32927.0,16.9375,16.9468,16.8352,16.9003,32927.0
2018-10-16 11:10:00,18.16,18.27,18.16,18.22,29968.0,16.891,16.9933,16.891,16.9468,29968.0
2018-10-16 11:20:00,18.23,18.32,18.23,18.31,25122.0,16.9561,17.0398,16.9561,17.0305,25122.0
2018-10-16 11:30:00,18.31,18.33,18.29,18.3,27025.0,17.0305,17.0491,17.0119,17.0212,27025.0
2018-10-16 11:40:00,18.31,18.31,18.19,18.25,96059.0,17.0305,17.0305,16.9189,16.9747,96059.0
2018-10-16 11:50:00,18.24,18.25,18.19,18.2,57079.0,16.9654,16.9747,16.9189,16.9282,57079.0
2018-10-16 12:00:00,18.2,18.26,18.18,18.24,55674.0,16.9282,16.984,16.9096,16.9654,55674.0
2018-10-16 12:10:00,18.24,18.26,18.18,18.23,50180.0,16.9654,16.984,16.9096,16.9561,50180.0
2018-10-16 12:20:00,18.23,18.3,18.21,18.25,115240.0,16.9561,17.0212,16.9375,16.9747,115240.0
2018-10-16 12:30:00,18.26,18.35,18.22,18.33,77741.0,16.984,17.0677,16.9468,17.0491,77741.0
2018-10-16 12:40:00,18.34,18.39,18.31,18.39,60009.0,17.0584,17.1049,17.0305,17.1049,60009.0
2018-10-16 12:50:00,18.39,18.54,18.38,18.52,65136.0,17.1049,17.2444,17.0956,17.2258,65136.0
2018-10-16 13:00:00,18.51,18.52,18.41,18.42,55883.0,17.2165,17.2258,17.1235,17.1328,55883.0
2018-10-16 13:10:00,18.42,18.42,18.35,18.4,46073.0,17.1328,17.1328,17.0677,17.1142,46073.0
2018-10-16 13:20:00,18.41,18.5,18.41,18.45,41772.0,17.1235,17.2072,17.1235,17.1607,41772.0
2018-10-16 13:30:00,18.44,18.48,18.39,18.48,21537.0,17.1514,17.1886,17.1049,17.1886,21537.0
2018-10-16 13:40:00,18.48,18.51,18.46,18.49,17549.0,17.1886,17.2165,17.17,17.1979,17549.0
2018-10-16 13:50:00,18.5,18.51,18.43,18.48,30867.0,17.2072,17.2165,17.1421,17.1886,30867.0
2018-10-16 14:00:00,18.48,18.5,18.42,18.45,39584.0,17.1886,17.2072,17.1328,17.1607,39584.0
2018-10-16 14:10:00,18.46,18.48,18.38,18.46,57699.0,17.17,17.1886,17.0956,17.17,57699.0
2018-10-16 14:20:00,18.46,18.48,18.42,18.43,49210.0,17.17,17.1886,17.1328,17.1421,49210.0
2018-10-16 14:30:00,18.43,18.44,18.37,18.38,43585.0,17.1421,17.1514,17.0863,17.0956,43585.0
2018-10-16 14:40:00,18.39,18.42,18.37,18.39,31966.0,17.1049,17.1328,17.0863,17.1049,31966.0
2018-10-16 14:50:00,18.4,18.41,18.31,18.32,35845.0,17.1142,17.1235,17.0305,17.0398,35845.0
2018-10-16 15:00:00,18.31,18.31,18.22,18.28,59354.0,17.0305,17.0305,16.9468,17.0026,59354.0
2018-10-16 15:10:00,18.28,18.28,18.19,18.26,39255.0,17.0026,17.0026,16.9189,16.984,39255.0
2018-10-16 15:20:00,18.26,18.3,18.23,18.28,41102.0,16.984,17.0212,16.9561,17.0026,41102.0
2018-10-16 15:30:00,18.28,18.32,18.24,18.29,77072.0,17.0026,17.0398,16.9654,17.0119,77072.0
2018-10-16 15:40:00,18.29,18.33,18.25,18.28,103128.0,17.0119,17.0491,16.9747,17.0026,103128.0
2018-10-16 15:50:00,18.28,18.3,18.25,18.28,206838.0,17.0026,17.0212,16.9747,17.0026,206838.0
2018-10-17 09:30:00,18.23,18.4,18.07,18.09,36836.0,16.9561,17.1142,16.8073,16.8259,36836.0
2018-10-17 09:40:00,18.08,18.15,17.82,17.85,84607.0,16.8166,16.8817,16.5747,16.6026,84607.0
2018-10-17 09:50:00,17.87,17.95,17.81,17.88,37996.0,16.6212,16.6957,16.5654,16.6305,37996.0
2018-10-17 10:00:00,17.86,17.92,17.79,17.84,33487.0,16.6119,16.6677,16.5468,16.5933,33487.0
2018-10-17 10:10:00,17.85,17.85,17.41,17.49,109127.0,16.6026,16.6026,16.1934,16.2678,109127.0
2018-10-17 10:20:00,17.48,17.6,17.45,17.59,103831.0,16.2585,16.3701,16.2306,16.3608,103831.0
2018-10-17 10:30:00,17.59,17.59,17.33,17.34,80080.0,16.3608,16.3608,16.119,16.1283,80080.0
2018-10-17 10:40:00,17.33,17.4,17.26,17.33,78728.0,16.119,16.1841,16.0539,16.119,78728.0
2018-10-17 10:50:00,17.33,17.49,17.25,17.37,90694.0,16.119,16.2678,16.0446,16.1562,90694.0
2018-10-17 11:00:00,17.38,17.52,17.37,17.5,58166.0,16.1655,16.2957,16.1562,16.2771,58166.0
2018-10-17 11:10:00,17.5,17.63,17.45,17.62,100886.0,16.2771,16.398,16.2306,16.3887,100886.0
2018-10-17 11:20:00,17.63,17.68,17.57,17.68,52297.0,16.398,16.4445,16.3422,16.4445,52297.0
2018-10-17 11:30:00,17.69,17.76,17.63,17.64,57753.0,16.4538,16.5189,16.398,16.4073,57753.0
2018-10-17 11:40:00,17.63,17.66,17.6,17.61,48847.0,16.398,16.4259,16.3701,16.3794,48847.0
2018-10-17 11:50:00,17.61,17.68,17.52,17.68,65663.0,16.3794,16.4445,16.2957,16.4445,65663.0
2018-10-17 12:00:00,17.66,17.67,17.61,17.67,22301.0,16.4259,16.4352,16.3794,16.4352,22301.0
2018-10-17 12:10:00,17.66,17.76,17.61,17.74,38990.0,16.4259,16.5189,16.3794,16.5003,38990.0
2018-10-17 12:20:00,17.74,17.74,17.62,17.62,27005.0,16.5003,16.5003,16.3887,16.3887,27005.0
2018-10-17 12:30:00,17.63,17.67,17.62,17.66,37712.0,16.398,16.4352,16.3887,16.4259,37712.0
2018-10-17 12:40:00,17.67,17.72,17.63,17.63,34981.0,16.4352,16.4817,16.398,16.398,34981.0
2018-10-17 12:50:00,17.62,17.68,17.59,17.64,46230.0,16.3887,16.4445,16.3608,16.4073,46230.0
2018-10-17 13:00:00,17.64,17.75,17.64,17.75,31989.0,16.4073,16.5096,16.4073,16.5096,31989.0
2018-10-17 13:10:00,17.76,17.81,17.75,17.79,63722.0,16.5189,16.5654,16.5096,16.5468,63722.0
2018-10-17 13:20:00,17.79,17.8,17.77,17.78,15560.0,16.5468,16.5561,16.5282,16.5375,15560.0
2018-10-17 13:30:00,17.79,17.81,17.76,17.81,33362.0,16.5468,16.5654,16.5189,16.5654,33362.0
2018-10-17 13:40:00,17.82,17.82,17.78,17.8,22346.0,16.5747,16.5747,16.5375,16.5561,22346.0
2018-10-17 13:50:00,17.79,17.82,17.76,17.76,20237.0,16.5468,16.5747,16.5189,16.5189,20237.0
2018-10-17 14:00:00,17.76,17.85,17.76,17.81,44866.0,16.5189,16.6026,16.5189,16.5654,44866.0
2018-10-17 14:10:00,17.8,17.8,17.73,17.75,33739.0,16.5561,16.5561,16.491,16.5096,33739.0
2018-10-17 14:20:00,17.75,17.79,17.72,17.79,39016.0,16.5096,16.5468,16.4817,16.5468,39016.0
2018-10-17 14:30:00,17.78,17.83,17.78,17.81,27367.0,16.5375,16.584,16.5375,16.5654,27367.0
2018-10-17 14:40:00,17.81,17.88,17.8,17.87,19008.0,16.5654,16.6305,16.5561,16.6212,19008.0
2018-10-17 14:50:00,17.87,17.95,17.86,17.95,48752.0,16.6212,16.6957,16.6119,16.6957,48752.0
2018-10-17 15:00:00,17.95,17.99,17.93,17.99,91967.0,16.6957,16.7329,16.677,16.7329,91967.0
2018-10-17 15:10:00,17.99,18.04,17.96,17.98,40849.0,16.7329,16.7794,16.705,16.7236,40849.0
2018-10-17 15:20:00,17.98,18.02,17.97,18.0,34342.0,16.7236,16.7608,16.7143,16.7422,34342.0
2018-10-17 15:30:00,18.01,18.01,17.96,17.99,66822.0,16.7515,16.7515,16.705,16.7329,66822.0
2018-10-17 15:40:00,17.99,18.04,17.96,18.02,115268.0,16.7329,16.7794,16.705,16.7608,115268.0
2018-10-17 15:50:00,18.02,18.07,18.01,18.05,259929.0,16.7608,16.8073,16.7515,16.7887,259929.0
2018-10-18 09:30:00,17.82,18.0,17.74,17.95,62900.0,16.5747,16.7422,16.5003,16.6957,62900.0
2018-10-18 09:40:00,17.91,18.08,17.86,18.06,31564.0,16.6584,16.8166,16.6119,16.798,31564.0
2018-10-18 09:50:00,18.08,18.08,17.76,17.81,32040.0,16.8166,16.8166,16.5189,16.5654,32040.0
2018-10-18 10:00:00,17.76,17.86,17.71,17.75,21951.0,16.5189,16.6119,16.4724,16.5096,21951.0
2018-10-18 10:10:00,17.75,17.88,17.72,17.88,17584.0,16.5096,16.6305,16.4817,16.6305,17584.0
2018-10-18 10:20:00,17.87,18.05,17.87,18.03,30383.0,16.6212,16.7887,16.6212,16.7701,30383.0
2018-10-18 10:30:00,18.03,18.18,18.03,18.08,59161.0,16.7701,16.9096,16.7701,16.8166,59161.0
2018-10-18 10:40:00,18.09,18.1,17.9,17.9,29922.0,16.8259,16.8352,16.6491,16.6491,29922.0
2018-10-18 10:50:00,17.91,17.94,17.82,17.93,17931.0,16.6584,16.6863,16.5747,16.677,17931.0
2018-10-18 11:00:00,17.91,17.93,17.78,17.78,48103.0,16.6584,16.677,16.5375,16.5375,48103.0
2018-10-18 11:10:00,17.78,17.82,17.7,17.71,14134.0,16.5375,16.5747,16.4631,16.4724,14134.0
2018-10-18 11:20:00,17.67,17.75,17.64,17.71,40806.0,16.4352,16.5096,16.4073,16.4724,40806.0
2018-10-18 11:30:00,17.69,17.71,17.61,17.64,35965.0,16.4538,16.4724,16.3794,16.4073,35965.0
2018-10-18 11:40:00,17.63,17.64,17.52,17.54,17049.0,16.398,16.4073,16.2957,16.3143,17049.0
2018-10-18 11:50:00,17.51,17.53,17.45,17.52,26894.0,16.2864,16.305,16.2306,16.2957,26894.0
2018-10-18 12:00:00,17.5,17.62,17.5,17.55,24397.0,16.2771,16.3887,16.2771,16.3236,24397.0
2018-10-18 12:10:00,17.56,17.61,17.54,17.57,38710.0,16.3329,16.3794,16.3143,16.3422,38710.0
2018-10-18 12:20:00,17.56,17.74,17.55,17.69,68036.0,16.3329,16.5003,16.3236,16.4538,68036.0
2018-10-18 12:30:00,17.69,17.74,17.66,17.73,28901.0,16.4538,16.5003,16.4259,16.491,28901.0
2018-10-18 12:40:00,17.73,17.79,17.71,17.76,29211.0,16.491,16.5468,16.4724,16.5189,29211.0
2018-10-18 12:50:00,17.75,17.76,17.7,17.7,16353.0,16.5096,16.5189,16.4631,16.4631,16353.0
2018-10-18 13:00:00,17.69,17.71,17.63,17.64,26101.0,16.4538,16.4724,16.398,16.4073,26101.0
2018-10-18 13:10:00,17.64,17.65,17.55,17.56,20295.0,16.4073,16.4166,16.3236,16.3329,20295.0
2018-10-18 13:20:00,17.55,17.6,17.49,17.54,25481.0,16.3236,16.3701,16.2678,16.3143,25481.0
2018-10-18 13:30:00,17.55,17.59,17.51,17.54,24143.0,16.3236,16.3608,16.2864,16.3143,24143.0
2018-10-18 13:40:00,17.53,17.53,17.38,17.47,27376.0,16.305,16.305,16.1655,16.2492,27376.0
2018-10-18 13:50:00,17.48,17.5,17.46,17.49,13739.0,16.2585,16.2771,16.2399,16.2678,13739.0
2018-10-18 14:00:00,17.5,17.57,17.47,17.54,16439.0,16.2771,16.3422,16.2492,16.3143,16439.0
2018-10-18 14:10:00,17.54,17.54,17.45,17.46,29560.0,16.3143,16.3143,16.2306,16.2399,29560.0
2018-10-18 14:20:00,17.44,17.52,17.44,17.47,19904.0,16.2213,16.2957,16.2213,16.2492,19904.0
2018-10-18 14:30:00,17.47,17.52,17.45,17.51,21019.0,16.2492,16.2957,16.2306,16.2864,21019.0
2018-10-18 14:40:00,17.51,17.59,17.49,17.56,15284.0,16.2864,16.3608,16.2678,16.3329,15284.0
2018-10-18 14:50:00,17.55,17.58,17.52,17.53,13122.0,16.3236,16.3515,16.2957,16.305,13122.0
2018-10-18 15:00:00,17.54,17.54,17.46,17.49,16373.0,16.3143,16.3143,16.2399,16.2678,16373.0
2018-10-18 15:10:00,17.48,17.54,17.45,17.49,20286.0,16.2585,16.3143,16.2306,16.2678,20286.0
2018-10-18 15:20:00,17.48,17.54,17.48,17.51,42092.0,16.2585,16.3143,16.2585,16.2864,42092.0
2018-10-18 15:30:00,17.5,17.51,17.47,17.5,41088.0,16.2771,16.2864,16.2492,16.2771,41088.0
2018-10-18 15:40:00,17.5,17.57,17.49,17.52,196281.0,16.2771,16.3422,16.2678,16.2957,196281.0
2018-10-18 15:50:00,17.52,17.62,17.5,17.58,220904.0,16.2957,16.3887,16.2771,16.3515,220904.0
2018-10-19 09:30:00,17.69,17.69,17.31,17.51,41667.0,16.4538,16.4538,16.1004,16.2864,41667.0
2018-10-19 09:40:00,17.45,17.56,17.34,17.34,22846.0,16.2306,16.3329,16.1283,16.1283,22846.0
2018-10-19 09:50:00,17.39,17.58,17.34,17.57,59754.0,16.1748,16.3515,16.1283,16.3422,59754.0
2018-10-19 10:00:00,17.56,17.62,17.44,17.57,13762.0,16.3329,16.3887,16.2213,16.3422,13762.0
2018-10-19 10:10:00,17.57,17.58,17.5,17.5,20273.0,16.3422,16.3515,16.2771,16.2771,20273.0
2018-10-19 10:20:00,17.5,17.52,17.42,17.46,30616.0,16.2771,16.2957,16.2027,16.2399,30616.0
2018-10-19 10:30:00,17.45,17.45,17.16,17.16,82354.0,16.2306,16.2306,15.9609,15.9609,82354.0
2018-10-19 10:40:00,17.18,17.19,17.08,17.08,31115.0,15.9795,15.9888,15.8864,15.8864,31115.0
2018-10-19 10:50:00,17.09,17.15,16.97,17.06,60222.0,15.8957,15.9516,15.7841,15.8678,60222.0
2018-10-19 11:00:00,17.05,17.17,17.05,17.15,18569.0,15.8585,15.9702,15.8585,15.9516,18569.0
2018-10-19 11:10:00,17.14,17.23,17.14,17.17,21277.0,15.9423,16.026,15.9423,15.9702,21277.0
2018-10-19 11:20:00,17.16,17.2,17.09,17.14,48765.0,15.9609,15.9981,15.8957,15.9423,48765.0
2018-10-19 11:30:00,17.15,17.21,17.14,17.16,36565.0,15.9516,16.0074,15.9423,15.9609,36565.0
2018-10-19 11:40:00,17.15,17.15,17.08,17.08,26939.0,15.9516,15.9516,15.8864,15.8864,26939.0
2018-10-19 11:50:00,17.09,17.16,17.06,17.16,18632.0,15.8957,15.9609,15.8678,15.9609,18632.0
2018-10-19 12:00:00,17.18,17.18,17.08,17.08,12250.0,15.9795,15.9795,15.8864,15.8864,12250.0
2018-10-19 12:10:00,17.08,17.08,16.9,16.94,48347.0,15.8864,15.8864,15.719,15.7562,48347.0
2018-10-19 12:20:00,16.93,16.93,16.85,16.88,37528.0,15.7469,15.7469,15.6725,15.7004,37528.0
2018-10-19 12:30:00,16.89,16.97,16.86,16.89,44986.0,15.7097,15.7841,15.6818,15.7097,44986.0
2018-10-19 12:40:00,16.88,16.97,16.83,16.97,32728.0,15.7004,15.7841,15.6539,15.7841,32728.0
2018-10-19 12:50:00,16.97,17.1,16.96,17.07,43429.0,15.7841,15.905,15.7748,15.8771,43429.0
2018-10-19 13:00:00,17.06,17.1,17.03,17.04,54629.0,15.8678,15.905,15.8399,15.8492,54629.0
2018-10-19 13:10:00,17.05,17.19,17.05,17.17,24778.0,15.8585,15.9888,15.8585,15.9702,24778.0
2018-10-19 13:20:00,17.17,17.21,17.14,17.17,18388.0,15.9702,16.0074,15.9423,15.9702,18388.0
2018-10-19 13:30:00,17.15,17.27,17.13,17.22,48695.0,15.9516,16.0632,15.933,16.0167,48695.0
2018-10-19 13:40:00,17.21,17.23,17.09,17.11,12462.0,16.0074,16.026,15.8957,15.9143,12462.0
2018-10-19 13:50:00,17.09,17.1,16.99,16.99,31859.0,15.8957,15.905,15.8027,15.8027,31859.0
2018-10-19 14:00:00,16.98,16.99,16.9,16.95,19568.0,15.7934,15.8027,15.719,15.7655,19568.0
2018-10-19 14:10:00,16.94,16.96,16.9,16.92,21696.0,15.7562,15.7748,15.719,15.7376,21696.0
2018-10-19 14:20:00,16.91,17.04,16.9,17.04,24048.0,15.7283,15.8492,15.719,15.8492,24048.0
2018-10-19 14:30:00,17.04,17.07,17.0,17.05,22528.0,15.8492,15.8771,15.812,15.8585,22528.0
2018-10-19 14:40:00,17.05,17.05,16.97,17.03,26705.0,15.8585,15.8585,15.7841,15.8399,26705.0
2018-10-19 14:50:00,17.03,17.04,16.92,16.92,29558.0,15.8399,15.8492,15.7376,15.7376,29558.0
2018-10-19 15:00:00,16.93,16.98,16.93,16.97,20964.0,15.7469,15.7934,15.7469,15.7841,20964.0
2018-10-19 15:10:00,16.96,17.0,16.93,16.99,22332.0,15.7748,15.812,15.7469,15.8027,22332.0
2018-10-19 15:20:00,16.99,17.02,16.97,17.0,29237.0,15.8027,15.8306,15.7841,15.812,29237.0
2018-10-19 15:30:00,16.99,17.02,16.95,16.96,50326.0,15.8027,15.8306,15.7655,15.7748,50326.0
2018-10-19 15:40:00,16.95,16.98,16.93,16.96,50837.0,15.7655,15.7934,15.7469,15.7748,50837.0
2018-10-19 15:50:00,16.96,16.99,16.91,16.96,153973.0,15.7748,15.8027,15.7283,15.7748,153973.0
2018-10-22 09:30:00,17.01,17.3,17.0,17.29,23026.0,15.8213,16.0911,15.812,16.0818,23026.0
2018-10-22 09:40:00,17.29,17.42,17.27,17.42,33684.0,16.0818,16.2027,16.0632,16.2027,33684.0
2018-10-22 09:50:00,17.41,17.42,17.18,17.25,12426.0,16.1934,16.2027,15.9795,16.0446,12426.0
2018-10-22 10:00:00,17.26,17.36,17.23,17.29,20169.0,16.0539,16.1469,16.026,16.0818,20169.0
2018-10-22 10:10:00,17.31,17.35,17.23,17.32,14748.0,16.1004,16.1376,16.026,16.1097,14748.0
2018-10-22 10:20:00,17.3,17.3,17.2,17.24,44166.0,16.0911,16.0911,15.9981,16.0353,44166.0
2018-10-22 10:30:00,17.24,17.32,17.21,17.29,50540.0,16.0353,16.1097,16.0074,16.0818,50540.0
2018-10-22 10:40:00,17.29,17.38,17.28,17.36,55038.0,16.0818,16.1655,16.0725,16.1469,55038.0
2018-10-22 10:50:00,17.34,17.4,17.3,17.39,74080.0,16.1283,16.1841,16.0911,16.1748,74080.0
2018-10-22 11:00:00,17.38,17.4,17.34,17.37,32597.0,16.1655,16.1841,16.1283,16.1562,32597.0
2018-10-22 11:10:00,17.35,17.47,17.35,17.46,47373.0,16.1376,16.2492,16.1376,16.2399,47373.0
2018-10-22 11:20:00,17.46,17.62,17.42,17.55,232321.0,16.2399,16.3887,16.2027,16.3236,232321.0
2018-10-22 11:30:00,17.55,17.56,17.45,17.47,52565.0,16.3236,16.3329,16.2306,16.2492,52565.0
2018-10-22 11:40:00,17.46,17.6,17.41,17.58,67751.0,16.2399,16.3701,16.1934,16.3515,67751.0
2018-10-22 11:50:00,17.57,17.58,17.46,17.51,48037.0,16.3422,16.3515,16.2399,16.2864,48037.0
2018-10-22 12:00:00,17.49,17.54,17.46,17.46,20650.0,16.2678,16.3143,16.2399,16.2399,20650.0
2018-10-22 12:10:00,17.46,17.5,17.43,17.46,29317.0,16.2399,16.2771,16.212,16.2399,29317.0
2018-10-22 12:20:00,17.46,17.48,17.41,17.46,15868.0,16.2399,16.2585,16.1934,16.2399,15868.0
2018-10-22 12:30:00,17.46,17.49,17.44,17.46,19095.0,16.2399,16.2678,16.2213,16.2399,19095.0
2018-10-22 12:40:00,17.46,17.47,17.44,17.45,13149.0,16.2399,16.2492,16.2213,16.2306,13149.0
2018-10-22 12:50:00,17.44,17.49,17.44,17.46,11804.0,16.2213,16.2678,16.2213,16.2399,11804.0
2018-10-22 13:00:00,17.46,17.53,17.45,17.51,16558.0,16.2399,16.305,16.2306,16.2864,16558.0
2018-10-22 13:10:00,17.49,17.52,17.47,17.5,21867.0,16.2678,16.2957,16.2492,16.2771,21867.0
2018-10-22 13:20:00,17.5,17.52,17.44,17.47,26456.0,16.2771,16.2957,16.2213,16.2492,26456.0
2018-10-22 13:30:00,17.47,17.55,17.46,17.51,19892.0,16.2492,16.3236,16.2399,16.2864,19892.0
2018-10-22 13:40:00,17.51,17.55,17.48,17.5,14401.0,16.2864,16.3236,16.2585,16.2771,14401.0
2018-10-22 13:50:00,17.5,17.52,17.45,17.45,13631.0,16.2771,16.2957,16.2306,16.2306,13631.0
2018-10-22 14:00:00,17.44,17.46,17.43,17.45,19799.0,16.2213,16.2399,16.212,16.2306,19799.0
2018-10-22 14:10:00,17.45,17.47,17.39,17.4,17078.0,16.2306,16.2492,16.1748,16.1841,17078.0
2018-10-22 14:20:00,17.39,17.4,17.32,17.32,27314.0,16.1748,16.1841,16.1097,16.1097,27314.0
2018-10-22 14:30:00,17.32,17.4,17.32,17.39,31132.0,16.1097,16.1841,16.1097,16.1748,31132.0
2018-10-22 14:40:00,17.39,17.48,17.38,17.47,29202.0,16.1748,16.2585,16.1655,16.2492,29202.0
2018-10-22 14:50:00,17.47,17.52,17.46,17.48,25672.0,16.2492,16.2957,16.2399,16.2585,25672.0
2018-10-22 15:00:00,17.48,17.56,17.48,17.52,24838.0,16.2585,16.3329,16.2585,16.2957,24838.0
2018-10-22 15:10:00,17.52,17.55,17.5,17.51,21151.0,16.2957,16.3236,16.2771,16.2864,21151.0
2018-10-22 15:20:00,17.51,17.53,17.48,17.52,21548.0,16.2864,16.305,16.2585,16.2957,21548.0
2018-10-22 15:30:00,17.51,17.55,17.5,17.52,58228.0,16.2864,16.3236,16.2771,16.2957,58228.0
2018-10-22 15:40:00,17.51,17.52,17.46,17.46,77105.0,16.2864,16.2957,16.2399,16.2399,77105.0
2018-10-22 15:50:00,17.46,17.47,17.42,17.46,187888.0,16.2399,16.2492,16.2027,16.2399,187888.0
2018-10-23 09:30:00,17.17,17.2,16.87,16.91,62930.0,15.9702,15.9981,15.6911,15.7283,62930.0
2018-10-23 09:40:00,16.93,16.94,16.77,16.93,49121.0,15.7469,15.7562,15.5981,15.7469,49121.0
2018-10-23 09:50:00,16.91,17.11,16.91,17.09,37576.0,15.7283,15.9143,15.7283,15.8957,37576.0
2018-10-23 10:00:00,17.1,17.12,16.92,16.94,37528.0,15.905,15.9237,15.7376,15.7562,37528.0
2018-10-23 10:10:00,16.94,16.95,16.77,16.85,46800.0,15.7562,15.7655,15.5981,15.6725,46800.0
2018-10-23 10:20:00,16.85,16.9,16.71,16.86,75460.0,15.6725,15.719,15.5423,15.6818,75460.0
2018-10-23 10:30:00,16.86,16.94,16.78,16.94,41583.0,15.6818,15.7562,15.6074,15.7562,41583.0
2018-10-23 10:40:00,16.95,17.16,16.92,17.14,35704.0,15.7655,15.9609,15.7376,15.9423,35704.0
2018-10-23 10:50:00,17.13,17.16,17.09,17.15,55835.0,15.933,15.9609,15.8957,15.9516,55835.0
2018-10-23 11:00:00,17.15,17.24,17.1,17.22,33612.0,15.9516,16.0353,15.905,16.0167,33612.0
2018-10-23 11:10:00,17.23,17.37,17.2,17.35,61168.0,16.026,16.1562,15.9981,16.1376,61168.0
2018-10-23 11:20:00,17.34,17.44,17.34,17.4,52246.0,16.1283,16.2213,16.1283,16.1841,52246.0
2018-10-23 11:30:00,17.4,17.41,17.31,17.33,21470.0,16.1841,16.1934,16.1004,16.119,21470.0
2018-10-23 11:40:00,17.32,17.36,17.26,17.34,30933.0,16.1097,16.1469,16.0539,16.1283,30933.0
2018-10-23 11:50:00,17.34,17.39,17.32,17.34,15898.0,16.1283,16.1748,16.1097,16.1283,15898.0
2018-10-23 12:00:00,17.34,17.45,17.33,17.43,24253.0,16.1283,16.2306,16.119,16.212,24253.0
2018-10-23 12:10:00,17.43,17.49,17.42,17.49,45972.0,16.212,16.2678,16.2027,16.2678,45972.0
2018-10-23 12:20:00,17.5,17.65,17.5,17.64,49863.0,16.2771,16.4166,16.2771,16.4073,49863.0
2018-10-23 12:30:00,17.63,17.68,17.61,17.63,39782.0,16.398,16.4445,16.3794,16.398,39782.0
2018-10-23 12:40:00,17.61,17.67,17.57,17.57,23173.0,16.3794,16.4352,16.3422,16.3422,23173.0
2018-10-23 12:50:00,17.56,17.58,17.51,17.52,20792.0,16.3329,16.3515,16.2864,16.2957,20792.0
2018-10-23 13:00:00,17.52,17.63,17.51,17.61,31054.0,16.2957,16.398,16.2864,16.3794,31054.0
2018-10-23 13:10:00,17.61,17.62,17.5,17.5,17000.0,16.3794,16.3887,16.2771,16.2771,17000.0
2018-10-23 13:20:00,17.49,17.63,17.49,17.59,20445.0,16.2678,16.398,16.2678,16.3608,20445.0
2018-10-23 13:30:00,17.59,17.62,17.56,17.59,26817.0,16.3608,16.3887,16.3329,16.3608,26817.0
2018-10-23 13:40:00,17.59,17.62,17.54,17.56,23527.0,16.3608,16.3887,16.3143,16.3329,23527.0
2018-10-23 13:50:00,17.56,17.61,17.53,17.56,22059.0,16.3329,16.3794,16.305,16.3329,22059.0
2018-10-23 14:00:00,17.56,17.65,17.55,17.63,18799.0,16.3329,16.4166,16.3236,16.398,18799.0
2018-10-23 14:10:00,17.63,17.72,17.63,17.72,26596.0,16.398,16.4817,16.398,16.4817,26596.0
2018-10-23 14:20:00,17.71,17.73,17.65,17.7,25211.0,16.4724,16.491,16.4166,16.4631,25211.0
2018-10-23 14:30:00,17.7,17.77,17.69,17.74,27029.0,16.4631,16.5282,16.4538,16.5003,27029.0
2018-10-23 14:40:00,17.73,17.76,17.66,17.76,55346.0,16.491,16.5189,16.4259,16.5189,55346.0
2018-10-23 14:50:00,17.76,17.85,17.75,17.85,43572.0,16.5189,16.6026,16.5096,16.6026,43572.0
2018-10-23 15:00:00,17.85,17.86,17.81,17.82,38986.0,16.6026,16.6119,16.5654,16.5747,38986.0
2018-10-23 15:10:00,17.81,17.86,17.77,17.84,66546.0,16.5654,16.6119,16.5282,16.5933,66546.0
2018-10-23 15:20:00,17.84,17.93,17.81,17.81,53108.0,16.5933,16.677,16.5654,16.5654,53108.0
2018-10-23 15:30:00,17.8,17.81,17.66,17.68,86218.0,16.5561,16.5654,16.4259,16.4445,86218.0
2018-10-23 15:40:00,17.67,17.73,17.65,17.69,86230.0,16.4352,16.491,16.4166,16.4538,86230.0
2018-10-23 15:50:00,17.7,17.73,17.66,17.72,170249.0,16.4631,16.491,16.4259,16.4817,170249.0
2018-10-24 09:30:00,17.72,18.0,17.67,17.95,27310.0,16.4817,16.7422,16.4352,16.6957,27310.0
2018-10-24 09:40:00,17.93,18.06,17.89,18.04,48672.0,16.677,16.798,16.6398,16.7794,48672.0
2018-10-24 09:50:00,18.05,18.41,18.05,18.33,88627.0,16.7887,17.1235,16.7887,17.0491,88627.0
2018-10-24 10:00:00,18.33,18.33,18.02,18.13,57348.0,17.0491,17.0491,16.7608,16.8631,57348.0
2018-10-24 10:10:00,18.14,18.25,18.09,18.14,57182.0,16.8724,16.9747,16.8259,16.8724,57182.0
2018-10-24 10:20:00,18.14,18.15,17.96,18.01,47100.0,16.8724,16.8817,16.705,16.7515,47100.0
2018-10-24 10:30:00,18.04,18.13,18.01,18.05,41139.0,16.7794,16.8631,16.7515,16.7887,41139.0
2018-10-24 10:40:00,18.06,18.39,18.05,18.39,54349.0,16.798,17.1049,16.7887,17.1049,54349.0
2018-10-24 10:50:00,18.39,18.48,18.38,18.46,185540.0,17.1049,17.1886,17.0956,17.17,185540.0
2018-10-24 11:00:00,18.46,18.46,18.25,18.27,53827.0,17.17,17.17,16.9747,16.9933,53827.0
2018-10-24 11:10:00,18.28,18.42,18.27,18.37,56475.0,17.0026,17.1328,16.9933,17.0863,56475.0
2018-10-24 11:20:00,18.37,18.43,18.35,18.37,64665.0,17.0863,17.1421,17.0677,17.0863,64665.0
2018-10-24 11:30:00,18.38,18.44,18.37,18.42,60008.0,17.0956,17.1514,17.0863,17.1328,60008.0
2018-10-24 11:40:00,18.42,18.65,18.42,18.63,53297.0,17.1328,17.3467,17.1328,17.3281,53297.0
2018-10-24 11:50:00,18.63,18.75,18.59,18.72,106185.0,17.3281,17.4397,17.2909,17.4118,106185.0
2018-10-24 12:00:00,18.71,18.72,18.46,18.52,66735.0,17.4025,17.4118,17.17,17.2258,66735.0
2018-10-24 12:10:00,18.52,18.62,18.48,18.53,72973.0,17.2258,17.3188,17.1886,17.2351,72973.0
2018-10-24 12:20:00,18.53,18.61,18.47,18.6,61297.0,17.2351,17.3095,17.1793,17.3002,61297.0
2018-10-24 12:30:00,18.61,18.66,18.58,18.59,46904.0,17.3095,17.356,17.2816,17.2909,46904.0
2018-10-24 12:40:00,18.6,18.64,18.58,18.6,55964.0,17.3002,17.3374,17.2816,17.3002,55964.0
2018-10-24 12:50:00,18.61,18.79,18.57,18.78,74509.0,17.3095,17.477,17.2723,17.4676,74509.0
2018-10-24 13:00:00,18.77,18.77,18.67,18.71,61449.0,17.4583,17.4583,17.3653,17.4025,61449.0
2018-10-24 13:10:00,18.71,18.77,18.65,18.73,55118.0,17.4025,17.4583,17.3467,17.4211,55118.0
2018-10-24 13:20:00,18.72,18.76,18.69,18.73,36045.0,17.4118,17.449,17.3839,17.4211,36045.0
2018-10-24 13:30:00,18.74,18.82,18.69,18.72,116955.0,17.4304,17.5049,17.3839,17.4118,116955.0
2018-10-24 13:40:00,18.72,18.82,18.69,18.82,78822.0,17.4118,17.5049,17.3839,17.5049,78822.0
2018-10-24 13:50:00,18.82,18.9,18.73,18.79,96103.0,17.5049,17.5793,17.4211,17.477,96103.0
2018-10-24 14:00:00,18.79,18.82,18.41,18.44,146653.0,17.477,17.5049,17.1235,17.1514,146653.0
2018-10-24 14:10:00,18.45,18.52,18.32,18.49,355425.0,17.1607,17.2258,17.0398,17.1979,355425.0
2018-10-24 14:20:00,18.5,18.71,18.48,18.71,72217.0,17.2072,17.4025,17.1886,17.4025,72217.0
2018-10-24 14:30:00,18.71,18.78,18.64,18.74,85666.0,17.4025,17.4676,17.3374,17.4304,85666.0
2018-10-24 14:40:00,18.73,18.79,18.5,18.52,249328.0,17.4211,17.477,17.2072,17.2258,249328.0
2018-10-24 14:50:00,18.51,18.62,18.5,18.57,63429.0,17.2165,17.3188,17.2072,17.2723,63429.0
2018-10-24 15:00:00,18.57,18.58,18.47,18.48,61448.0,17.2723,17.2816,17.1793,17.1886,61448.0
2018-10-24 15:10:00,18.48,18.55,18.46,18.48,53654.0,17.1886,17.2537,17.17,17.1886,53654.0
2018-10-24 15:20:00,18.48,18.49,18.35,18.37,57805.0,17.1886,17.1979,17.0677,17.0863,57805.0
2018-10-24 15:30:00,18.38,18.4,18.33,18.35,108671.0,17.0956,17.1142,17.0491,17.0677,108671.0
2018-10-24 15:40:00,18.35,18.35,18.19,18.21,197734.0,17.0677,17.0677,16.9189,16.9375,197734.0
2018-10-24 15:50:00,18.21,18.25,18.11,18.14,352346.0,16.9375,16.9747,16.8445,16.8724,352346.0
2018-10-25 09:30:00,18.29,18.52,18.13,18.5,84170.0,17.0119,17.2258,16.8631,17.2072,84170.0
2018-10-25 09:40:00,18.49,18.59,18.44,18.54,58042.0,17.1979,17.2909,17.1514,17.2444,58042.0
2018-10-25 09:50:00,18.56,18.6,18.51,18.54,53740.0,17.263,17.3002,17.2165,17.2444,53740.0
2018-10-25 10:00:00,18.55,18.78,18.55,18.6,55086.0,17.2537,17.4676,17.2537,17.3002,55086.0
2018-10-25 10:10:00,18.59,18.68,18.52,18.62,52946.0,17.2909,17.3746,17.2258,17.3188,52946.0
2018-10-25 10:20:00,18.64,18.81,18.64,18.78,49240.0,17.3374,17.4956,17.3374,17.4676,49240.0
2018-10-25 10:30:00,18.8,18.88,18.74,18.74,82187.0,17.4863,17.5607,17.4304,17.4304,82187.0
2018-10-25 10:40:00,18.75,18.77,18.56,18.62,51168.0,17.4397,17.4583,17.263,17.3188,51168.0
2018-10-25 10:50:00,18.62,18.71,18.57,18.57,41540.0,17.3188,17.4025,17.2723,17.2723,41540.0
2018-10-25 11:00:00,18.57,18.59,18.42,18.53,62858.0,17.2723,17.2909,17.1328,17.2351,62858.0
2018-10-25 11:10:00,18.52,18.56,18.44,18.53,39474.0,17.2258,17.263,17.1514,17.2351,39474.0
2018-10-25 11:20:00,18.54,18.67,18.54,18.67,47622.0,17.2444,17.3653,17.2444,17.3653,47622.0
2018-10-25 11:30:00,18.67,18.68,18.51,18.53,38178.0,17.3653,17.3746,17.2165,17.2351,38178.0
2018-10-25 11:40:00,18.52,18.52,18.23,18.27,59475.0,17.2258,17.2258,16.9561,16.9933,59475.0
2018-10-25 11:50:00,18.26,18.36,18.24,18.33,46181.0,16.984,17.077,16.9654,17.0491,46181.0
2018-10-25 12:00:00,18.33,18.59,18.32,18.59,64210.0,17.0491,17.2909,17.0398,17.2909,64210.0
2018-10-25 12:10:00,18.59,18.6,18.45,18.49,80028.0,17.2909,17.3002,17.1607,17.1979,80028.0
2018-10-25 12:20:00,18.49,18.57,18.48,18.52,21580.0,17.1979,17.2723,17.1886,17.2258,21580.0
2018-10-25 12:30:00,18.52,18.56,18.48,18.52,23138.0,17.2258,17.263,17.1886,17.2258,23138.0
2018-10-25 12:40:00,18.54,18.56,18.48,18.51,31201.0,17.2444,17.263,17.1886,17.2165,31201.0
2018-10-25 12:50:00,18.51,18.51,18.42,18.43,36628.0,17.2165,17.2165,17.1328,17.1421,36628.0
2018-10-25 13:00:00,18.44,18.48,18.4,18.44,25072.0,17.1514,17.1886,17.1142,17.1514,25072.0
2018-10-25 13:10:00,18.44,18.47,18.43,18.43,20353.0,17.1514,17.1793,17.1421,17.1421,20353.0
2018-10-25 13:20:00,18.43,18.48,18.35,18.35,23239.0,17.1421,17.1886,17.0677,17.0677,23239.0
2018-10-25 13:30:00,18.35,18.35,18.21,18.21,55423.0,17.0677,17.0677,16.9375,16.9375,55423.0
2018-10-25 13:40:00,18.21,18.27,18.2,18.27,35951.0,16.9375,16.9933,16.9282,16.9933,35951.0
2018-10-25 13:50:00,18.26,18.3,18.21,18.3,20600.0,16.984,17.0212,16.9375,17.0212,20600.0
2018-10-25 14:00:00,18.3,18.3,18.25,18.28,23983.0,17.0212,17.0212,16.9747,17.0026,23983.0
2018-10-25 14:10:00,18.27,18.27,18.19,18.26,32621.0,16.9933,16.9933,16.9189,16.984,32621.0
2018-10-25 14:20:00,18.26,18.31,18.25,18.3,23693.0,16.984,17.0305,16.9747,17.0212,23693.0
2018-10-25 14:30:00,18.3,18.39,18.27,18.35,32150.0,17.0212,17.1049,16.9933,17.0677,32150.0
2018-10-25 14:40:00,18.35,18.47,18.34,18.43,31619.0,17.0677,17.1793,17.0584,17.1421,31619.0
2018-10-25 14:50:00,18.43,18.46,18.39,18.44,24108.0,17.1421,17.17,17.1049,17.1514,24108.0
2018-10-25 15:00:00,18.44,18.46,18.41,18.43,25378.0,17.1514,17.17,17.1235,17.1421,25378.0
2018-10-25 15:10:00,18.43,18.48,18.41,18.45,28180.0,17.1421,17.1886,17.1235,17.1607,28180.0
2018-10-25 15:20:00,18.45,18.47,18.42,18.46,28616.0,17.1607,17.1793,17.1328,17.17,28616.0
2018-10-25 15:30:00,18.47,18.48,18.39,18.44,55887.0,17.1793,17.1886,17.1049,17.1514,55887.0
2018-10-25 15:40:00,18.43,18.49,18.37,18.38,113800.0,17.1421,17.1979,17.0863,17.0956,113800.0
2018-10-25 15:50:00,18.38,18.41,18.36,18.4,171504.0,17.0956,17.1235,17.077,17.1142,171504.0
2018-10-26 09:30:00,18.19,18.95,18.03,18.85,100028.0,16.9189,17.6258,16.7701,17.5328,100028.0
2018-10-26 09:40:00,18.85,19.19,18.82,19.1,90991.0,17.5328,17.849,17.5049,17.7653,90991.0
2018-10-26 09:50:00,19.09,19.33,19.05,19.06,80503.0,17.756,17.9792,17.7188,17.7281,80503.0
2018-10-26 10:00:00,19.05,19.07,18.77,18.83,66616.0,17.7188,17.7374,17.4583,17.5142,66616.0
2018-10-26 10:10:00,18.83,18.96,18.75,18.81,72948.0,17.5142,17.6351,17.4397,17.4956,72948.0
2018-10-26 10:20:00,18.82,19.0,18.77,18.98,50356.0,17.5049,17.6723,17.4583,17.6537,50356.0
2018-10-26 10:30:00,18.98,19.08,18.95,18.98,135128.0,17.6537,17.7467,17.6258,17.6537,135128.0
2018-10-26 10:40:00,18.98,19.03,18.79,18.79,60733.0,17.6537,17.7002,17.477,17.477,60733.0
2018-10-26 10:50:00,18.8,18.85,18.71,18.72,56285.0,17.4863,17.5328,17.4025,17.4118,56285.0
2018-10-26 11:00:00,18.72,18.83,18.68,18.76,67148.0,17.4118,17.5142,17.3746,17.449,67148.0
2018-10-26 11:10:00,18.75,18.93,18.74,18.86,75053.0,17.4397,17.6072,17.4304,17.5421,75053.0
2018-10-26 11:20:00,18.88,18.97,18.84,18.9,61212.0,17.5607,17.6444,17.5235,17.5793,61212.0
2018-10-26 11:30:00,18.91,18.99,18.91,18.97,89327.0,17.5886,17.663,17.5886,17.6444,89327.0
2018-10-26 11:40:00,18.97,19.07,18.95,19.01,243576.0,17.6444,17.7374,17.6258,17.6816,243576.0
2018-10-26 11:50:00,19.01,19.07,18.98,18.99,60891.0,17.6816,17.7374,17.6537,17.663,60891.0
2018-10-26 12:00:00,18.99,19.12,18.98,19.11,66385.0,17.663,17.7839,17.6537,17.7746,66385.0
2018-10-26 12:10:00,19.11,19.21,19.06,19.18,64606.0,17.7746,17.8676,17.7281,17.8397,64606.0
2018-10-26 12:20:00,19.18,19.23,19.1,19.17,58513.0,17.8397,17.8862,17.7653,17.8304,58513.0
2018-10-26 12:30:00,19.18,19.26,19.16,19.25,39358.0,17.8397,17.9141,17.8211,17.9048,39358.0
2018-10-26 12:40:00,19.25,19.39,19.25,19.38,66533.0,17.9048,18.035,17.9048,18.0257,66533.0
2018-10-26 12:50:00,19.38,19.4,19.27,19.3,33799.0,18.0257,18.0443,17.9234,17.9513,33799.0
2018-10-26 13:00:00,19.31,19.43,19.27,19.37,84420.0,17.9606,18.0722,17.9234,18.0164,84420.0
2018-10-26 13:10:00,19.37,19.5,19.36,19.5,64500.0,18.0164,18.1373,18.0071,18.1373,64500.0
2018-10-26 13:20:00,19.49,19.6,19.43,19.52,74152.0,18.128,18.2303,18.0722,18.1559,74152.0
2018-10-26 13:30:00,19.53,19.53,19.36,19.4,95978.0,18.1652,18.1652,18.0071,18.0443,95978.0
2018-10-26 13:40:00,19.38,19.61,19.38,19.59,85737.0,18.0257,18.2396,18.0257,18.221,85737.0
2018-10-26 13:50:00,19.6,19.65,19.54,19.57,46305.0,18.2303,18.2769,18.1745,18.2024,46305.0
2018-10-26 14:00:00,19.57,19.58,19.4,19.44,50548.0,18.2024,18.2117,18.0443,18.0815,50548.0
2018-10-26 14:10:00,19.44,19.48,19.34,19.38,77023.0,18.0815,18.1187,17.9885,18.0257,77023.0
2018-10-26 14:20:00,19.39,19.42,19.32,19.34,47991.0,18.035,18.0629,17.9699,17.9885,47991.0
2018-10-26 14:30:00,19.33,19.5,19.3,19.44,54982.0,17.9792,18.1373,17.9513,18.0815,54982.0
2018-10-26 14:40:00,19.45,19.48,19.4,19.4,40439.0,18.0908,18.1187,18.0443,18.0443,40439.0
2018-10-26 14:50:00,19.41,19.44,19.32,19.34,38077.0,18.0536,18.0815,17.9699,17.9885,38077.0
2018-10-26 15:00:00,19.35,19.36,19.26,19.27,69530.0,17.9978,18.0071,17.9141,17.9234,69530.0
2018-10-26 15:10:00,19.27,19.43,19.25,19.39,57478.0,17.9234,18.0722,17.9048,18.035,57478.0
2018-10-26 15:20:00,19.4,19.49,19.37,19.42,72044.0,18.0443,18.128,18.0164,18.0629,72044.0
2018-10-26 15:30:00,19.41,19.5,19.36,19.49,129962.0,18.0536,18.1373,18.0071,18.128,129962.0
2018-10-26 15:40:00,19.49,19.49,19.33,19.47,224565.0,18.128,18.128,17.9792,18.1094,224565.0
2018-10-26 15:50:00,19.48,19.5,19.39,19.43,311010.0,18.1187,18.1373,18.035,18.0722,311010.0
2018-10-29 09:30:00,19.57,20.27,19.57,20.13,244061.0,18.2024,18.8535,18.2024,18.7233,244061.0
2018-10-29 09:40:00,20.15,20.23,19.91,19.91,65269.0,18.7419,18.8163,18.5187,18.5187,65269.0
2018-10-29 09:50:00,19.91,19.95,19.74,19.77,77327.0,18.5187,18.5559,18.3606,18.3885,77327.0
2018-10-29 10:00:00,19.77,19.98,19.77,19.98,104951.0,18.3885,18.5838,18.3885,18.5838,104951.0
2018-10-29 10:10:00,19.96,19.96,19.74,19.75,66952.0,18.5652,18.5652,18.3606,18.3699,66952.0
2018-10-29 10:20:00,19.74,19.84,19.67,19.84,47085.0,18.3606,18.4536,18.2955,18.4536,47085.0
2018-10-29 10:30:00,19.82,19.88,19.78,19.86,34510.0,18.435,18.4908,18.3978,18.4722,34510.0
2018-10-29 10:40:00,19.87,20.08,19.87,20.01,47929.0,18.4815,18.6768,18.4815,18.6117,47929.0
2018-10-29 10:50:00,20.02,20.08,19.93,19.99,75592.0,18.621,18.6768,18.5373,18.5931,75592.0
2018-10-29 11:00:00,19.98,20.1,19.96,20.08,41590.0,18.5838,18.6954,18.5652,18.6768,41590.0
2018-10-29 11:10:00,20.08,20.16,20.04,20.16,57510.0,18.6768,18.7512,18.6396,18.7512,57510.0
2018-10-29 11:20:00,20.15,20.29,20.09,20.29,73751.0,18.7419,18.8721,18.6861,18.8721,73751.0
2018-10-29 11:30:00,20.28,20.28,20.11,20.14,57578.0,18.8628,18.8628,18.7047,18.7326,57578.0
2018-10-29 11:40:00,20.15,20.23,20.11,20.2,45656.0,18.7419,18.8163,18.7047,18.7884,45656.0
2018-10-29 11:50:00,20.21,20.22,20.06,20.07,43482.0,18.7977,18.807,18.6582,18.6675,43482.0
2018-10-29 12:00:00,20.07,20.1,20.0,20.04,46267.0,18.6675,18.6954,18.6024,18.6396,46267.0
2018-10-29 12:10:00,20.04,20.08,19.96,19.96,39627.0,18.6396,18.6768,18.5652,18.5652,39627.0
2018-10-29 12:20:00,19.97,20.01,19.9,19.99,38256.0,18.5745,18.6117,18.5094,18.5931,38256.0
2018-10-29 12:30:00,19.99,20.06,19.96,20.04,37715.0,18.5931,18.6582,18.5652,18.6396,37715.0
2018-10-29 12:40:00,20.03,20.14,20.01,20.12,35461.0,18.6303,18.7326,18.6117,18.714,35461.0
2018-10-29 12:50:00,20.12,20.17,20.08,20.08,76168.0,18.714,18.7605,18.6768,18.6768,76168.0
2018-10-29 13:00:00,20.08,20.24,20.08,20.24,50881.0,18.6768,18.8256,18.6768,18.8256,50881.0
2018-10-29 13:10:00,20.24,20.36,20.23,20.36,52957.0,18.8256,18.9372,18.8163,18.9372,52957.0
2018-10-29 13:20:00,20.36,20.42,20.33,20.4,69114.0,18.9372,18.993,18.9093,18.9744,69114.0
2018-10-29 13:30:00,20.39,20.45,20.33,20.33,58673.0,18.9651,19.0209,18.9093,18.9093,58673.0
2018-10-29 13:40:00,20.33,20.35,20.23,20.25,184655.0,18.9093,18.9279,18.8163,18.8349,184655.0
2018-10-29 13:50:00,20.26,20.27,20.18,20.19,253646.0,18.8442,18.8535,18.7698,18.7791,253646.0
2018-10-29 14:00:00,20.19,20.27,20.17,20.21,132735.0,18.7791,18.8535,18.7605,18.7977,132735.0
2018-10-29 14:10:00,20.21,20.22,20.06,20.13,107242.0,18.7977,18.807,18.6582,18.7233,107242.0
2018-10-29 14:20:00,20.12,20.15,19.95,19.96,82677.0,18.714,18.7419,18.5559,18.5652,82677.0
2018-10-29 14:30:00,19.96,20.01,19.9,19.9,43013.0,18.5652,18.6117,18.5094,18.5094,43013.0
2018-10-29 14:40:00,19.91,20.01,19.91,19.97,50323.0,18.5187,18.6117,18.5187,18.5745,50323.0
2018-10-29 14:50:00,19.96,19.97,19.79,19.8,69656.0,18.5652,18.5745,18.4071,18.4164,69656.0
2018-10-29 15:00:00,19.8,19.8,19.67,19.71,94941.0,18.4164,18.4164,18.2955,18.3327,94941.0
2018-10-29 15:10:00,19.71,19.74,19.59,19.69,63510.0,18.3327,18.3606,18.221,18.3141,63510.0
2018-10-29 15:20:00,19.7,19.73,19.61,19.65,96366.0,18.3234,18.3513,18.2396,18.2769,96366.0
2018-10-29 15:30:00,19.65,19.66,19.51,19.55,97528.0,18.2769,18.2862,18.1466,18.1838,97528.0
2018-10-29 15:40:00,19.55,19.56,19.42,19.55,254608.0,18.1838,18.1931,18.0629,18.1838,254608.0
2018-10-29 15:50:00,19.55,19.7,19.55,19.6,301492.0,18.1838,18.3234,18.1838,18.2303,301492.0
2018-10-30 09:30:00,19.57,20.14,19.5,20.05,93453.0,18.2024,18.7326,18.1373,18.6489,93453.0
2018-10-30 09:40:00,20.02,20.19,19.79,19.87,44901.0,18.621,18.7791,18.4071,18.4815,44901.0
2018-10-30 09:50:00,19.87,20.17,19.78,20.16,46353.0,18.4815,18.7605,18.3978,18.7512,46353.0
2018-10-30 10:00:00,20.17,20.19,19.99,20.16,55663.0,18.7605,18.7791,18.5931,18.7512,55663.0
2018-10-30 10:10:00,20.16,20.21,19.97,20.05,42526.0,18.7512,18.7977,18.5745,18.6489,42526.0
2018-10-30 10:20:00,20.07,20.14,19.99,20.07,31580.0,18.6675,18.7326,18.5931,18.6675,31580.0
2018-10-30 10:30:00,20.08,20.11,19.92,20.01,43164.0,18.6768,18.7047,18.528,18.6117,43164.0
2018-10-30 10:40:00,20.01,20.2,19.98,20.18,41321.0,18.6117,18.7884,18.5838,18.7698,41321.0
2018-10-30 10:50:00,20.2,20.33,20.19,20.33,45743.0,18.7884,18.9093,18.7791,18.9093,45743.0
2018-10-30 11:00:00,20.33,20.5,20.29,20.47,43448.0,18.9093,19.0675,18.8721,19.0396,43448.0
2018-10-30 11:10:00,20.46,20.49,20.28,20.43,33206.0,19.0303,19.0582,18.8628,19.0023,33206.0
2018-10-30 11:20:00,20.45,20.5,20.4,20.46,44661.0,19.0209,19.0675,18.9744,19.0303,44661.0
2018-10-30 11:30:00,20.47,20.55,20.44,20.46,67603.0,19.0396,19.114,19.0116,19.0303,67603.0
2018-10-30 11:40:00,20.47,20.52,20.4,20.51,49558.0,19.0396,19.0861,18.9744,19.0768,49558.0
2018-10-30 11:50:00,20.5,20.54,20.37,20.37,33417.0,19.0675,19.1047,18.9465,18.9465,33417.0
2018-10-30 12:00:00,20.37,20.45,20.36,20.41,34496.0,18.9465,19.0209,18.9372,18.9837,34496.0
2018-10-30 12:10:00,20.42,20.47,20.38,20.46,24284.0,18.993,19.0396,18.9558,19.0303,24284.0
2018-10-30 12:20:00,20.46,20.5,20.4,20.41,31389.0,19.0303,19.0675,18.9744,18.9837,31389.0
2018-10-30 12:30:00,20.41,20.41,20.31,20.35,22543.0,18.9837,18.9837,18.8907,18.9279,22543.0
2018-10-30 12:40:00,20.35,20.46,20.34,20.41,30817.0,18.9279,19.0303,18.9186,18.9837,30817.0
2018-10-30 12:50:00,20.41,20.46,20.28,20.29,26236.0,18.9837,19.0303,18.8628,18.8721,26236.0
2018-10-30 13:00:00,20.27,20.35,20.24,20.32,27227.0,18.8535,18.9279,18.8256,18.9,27227.0
2018-10-30 13:10:00,20.32,20.32,20.19,20.25,26363.0,18.9,18.9,18.7791,18.8349,26363.0
2018-10-30 13:20:00,20.24,20.28,20.17,20.17,25136.0,18.8256,18.8628,18.7605,18.7605,25136.0
2018-10-30 13:30:00,20.16,20.18,20.08,20.16,29029.0,18.7512,18.7698,18.6768,18.7512,29029.0
2018-10-30 13:40:00,20.17,20.3,20.17,20.24,27200.0,18.7605,18.8814,18.7605,18.8256,27200.0
2018-10-30 13:50:00,20.21,20.31,20.2,20.3,20108.0,18.7977,18.8907,18.7884,18.8814,20108.0
2018-10-30 14:00:00,20.31,20.33,20.22,20.29,25754.0,18.8907,18.9093,18.807,18.8721,25754.0
2018-10-30 14:10:00,20.3,20.3,20.21,20.27,29949.0,18.8814,18.8814,18.7977,18.8535,29949.0
2018-10-30 14:20:00,20.27,20.33,20.24,20.28,32930.0,18.8535,18.9093,18.8256,18.8628,32930.0
2018-10-30 14:30:00,20.28,20.33,20.24,20.25,33543.0,18.8628,18.9093,18.8256,18.8349,33543.0
2018-10-30 14:40:00,20.25,20.29,20.23,20.27,39216.0,18.8349,18.8721,18.8163,18.8535,39216.0
2018-10-30 14:50:00,20.28,20.37,20.27,20.33,46477.0,18.8628,18.9465,18.8535,18.9093,46477.0
2018-10-30 15:00:00,20.34,20.34,20.26,20.32,34504.0,18.9186,18.9186,18.8442,18.9,34504.0
2018-10-30 15:10:00,20.33,20.39,20.3,20.37,46582.0,18.9093,18.9651,18.8814,18.9465,46582.0
2018-10-30 15:20:00,20.37,20.45,20.34,20.41,58035.0,18.9465,19.0209,18.9186,18.9837,58035.0
2018-10-30 15:30:00,20.41,20.44,20.38,20.4,73356.0,18.9837,19.0116,18.9558,18.9744,73356.0
2018-10-30 15:40:00,20.41,20.44,20.38,20.41,125637.0,18.9837,19.0116,18.9558,18.9837,125637.0
2018-10-30 15:50:00,20.41,20.48,20.41,20.46,170377.0,18.9837,19.0489,18.9837,19.0303,170377.0
2018-10-31 09:30:00,20.62,20.91,20.32,20.32,72230.0,19.1791,19.4488,18.9,18.9,72230.0
2018-10-31 09:40:00,20.28,20.3,19.97,19.98,110399.0,18.8628,18.8814,18.5745,18.5838,110399.0
2018-10-31 09:50:00,20.0,20.18,19.85,20.15,65285.0,18.6024,18.7698,18.4629,18.7419,65285.0
2018-10-31 10:00:00,20.18,20.18,19.86,20.0,224008.0,18.7698,18.7698,18.4722,18.6024,224008.0
2018-10-31 10:10:00,20.01,20.21,20.01,20.18,23511.0,18.6117,18.7977,18.6117,18.7698,23511.0
2018-10-31 10:20:00,20.2,20.27,20.15,20.2,43922.0,18.7884,18.8535,18.7419,18.7884,43922.0
2018-10-31 10:30:00,20.19,20.19,20.09,20.1,46944.0,18.7791,18.7791,18.6861,18.6954,46944.0
2018-10-31 10:40:00,20.09,20.1,19.76,19.76,73868.0,18.6861,18.6954,18.3792,18.3792,73868.0
2018-10-31 10:50:00,19.78,19.92,19.65,19.9,40429.0,18.3978,18.528,18.2769,18.5094,40429.0
2018-10-31 11:00:00,19.9,19.91,19.63,19.65,125731.0,18.5094,18.5187,18.2583,18.2769,125731.0
2018-10-31 11:10:00,19.66,19.67,19.41,19.42,96200.0,18.2862,18.2955,18.0536,18.0629,96200.0
2018-10-31 11:20:00,19.43,19.58,19.43,19.52,58164.0,18.0722,18.2117,18.0722,18.1559,58164.0
2018-10-31 11:30:00,19.5,19.82,19.48,19.82,33532.0,18.1373,18.435,18.1187,18.435,33532.0
2018-10-31 11:40:00,19.82,19.83,19.75,19.77,16209.0,18.435,18.4443,18.3699,18.3885,16209.0
2018-10-31 11:50:00,19.76,19.8,19.75,19.77,10830.0,18.3792,18.4164,18.3699,18.3885,10830.0
2018-10-31 12:00:00,19.77,19.77,19.56,19.6,37928.0,18.3885,18.3885,18.1931,18.2303,37928.0
2018-10-31 12:10:00,19.59,19.68,19.59,19.63,15794.0,18.221,18.3048,18.221,18.2583,15794.0
2018-10-31 12:20:00,19.64,19.75,19.61,19.67,12294.0,18.2676,18.3699,18.2396,18.2955,12294.0
2018-10-31 12:30:00,19.67,19.73,19.66,19.7,20066.0,18.2955,18.3513,18.2862,18.3234,20066.0
2018-10-31 12:40:00,19.7,19.7,19.58,19.66,57920.0,18.3234,18.3234,18.2117,18.2862,57920.0
2018-10-31 12:50:00,19.65,19.71,19.61,19.61,32369.0,18.2769,18.3327,18.2396,18.2396,32369.0
2018-10-31 13:00:00,19.63,19.66,19.57,19.66,23200.0,18.2583,18.2862,18.2024,18.2862,23200.0
2018-10-31 13:10:00,19.66,19.76,19.65,19.73,46596.0,18.2862,18.3792,18.2769,18.3513,46596.0
2018-10-31 13:20:00,19.73,19.77,19.64,19.65,14328.0,18.3513,18.3885,18.2676,18.2769,14328.0
2018-10-31 13:30:00,19.65,19.66,19.58,19.62,19255.0,18.2769,18.2862,18.2117,18.249,19255.0
2018-10-31 13:40:00,19.63,19.72,19.61,19.7,25017.0,18.2583,18.342,18.2396,18.3234,25017.0
2018-10-31 13:50:00,19.7,19.73,19.68,19.72,19628.0,18.3234,18.3513,18.3048,18.342,19628.0
2018-10-31 14:00:00,19.73,19.74,19.67,19.71,22040.0,18.3513,18.3606,18.2955,18.3327,22040.0
2018-10-31 14:10:00,19.71,19.74,19.69,19.72,20089.0,18.3327,18.3606,18.3141,18.342,20089.0
2018-10-31 14:20:00,19.71,19.83,19.69,19.78,30674.0,18.3327,18.4443,18.3141,18.3978,30674.0
2018-10-31 14:30:00,19.77,19.78,19.71,19.75,15681.0,18.3885,18.3978,18.3327,18.3699,15681.0
2018-10-31 14:40:00,19.76,19.83,19.75,19.75,24085.0,18.3792,18.4443,18.3699,18.3699,24085.0
2018-10-31 14:50:00,19.76,19.77,19.71,19.75,22093.0,18.3792,18.3885,18.3327,18.3699,22093.0
2018-10-31 15:00:00,19.75,19.83,19.74,19.77,28610.0,18.3699,18.4443,18.3606,18.3885,28610.0
2018-10-31 15:10:00,19.77,19.83,19.76,19.83,30826.0,18.3885,18.4443,18.3792,18.4443,30826.0
2018-10-31 15:20:00,19.82,19.85,19.75,19.84,80245.0,18.435,18.4629,18.3699,18.4536,80245.0
2018-10-31 15:30:00,19.84,19.85,19.79,19.8,91629.0,18.4536,18.4629,18.4071,18.4164,91629.0
2018-10-31 15:40:00,19.8,19.81,19.73,19.77,175626.0,18.4164,18.4257,18.3513,18.3885,175626.0
2018-10-31 15:50:00,19.77,19.78,19.68,19.7,332717.0,18.3885,18.3978,18.3048,18.3234,332717.0
2018-11-01 09:30:00,19.1,19.22,18.39,18.46,247850.0,17.7653,17.8769,17.1049,17.17,247850.0
2018-11-01 09:40:00,18.46,18.6,18.24,18.59,119010.0,17.17,17.3002,16.9654,17.2909,119010.0
2018-11-01 09:50:00,18.58,18.75,18.56,18.7,81341.0,17.2816,17.4397,17.263,17.3932,81341.0
2018-11-01 10:00:00,18.69,18.75,18.51,18.6,91554.0,17.3839,17.4397,17.2165,17.3002,91554.0
2018-11-01 10:10:00,18.59,19.18,18.59,19.0,175194.0,17.2909,17.8397,17.2909,17.6723,175194.0
2018-11-01 10:20:00,19.0,19.27,19.0,19.16,114609.0,17.6723,17.9234,17.6723,17.8211,114609.0
2018-11-01 10:30:00,19.16,19.37,19.12,19.16,109559.0,17.8211,18.0164,17.7839,17.8211,109559.0
2018-11-01 10:40:00,19.16,19.17,18.96,18.96,48414.0,17.8211,17.8304,17.6351,17.6351,48414.0
2018-11-01 10:50:00,18.96,18.97,18.57,18.6,144310.0,17.6351,17.6444,17.2723,17.3002,144310.0
2018-11-01 11:00:00,18.6,18.68,18.45,18.57,77314.0,17.3002,17.3746,17.1607,17.2723,77314.0
2018-11-01 11:10:00,18.57,18.77,18.45,18.77,76418.0,17.2723,17.4583,17.1607,17.4583,76418.0
2018-11-01 11:20:00,18.77,18.81,18.67,18.67,65585.0,17.4583,17.4956,17.3653,17.3653,65585.0
2018-11-01 11:30:00,18.65,18.74,18.57,18.68,46471.0,17.3467,17.4304,17.2723,17.3746,46471.0
2018-11-01 11:40:00,18.7,18.72,18.62,18.71,26407.0,17.3932,17.4118,17.3188,17.4025,26407.0
2018-11-01 11:50:00,18.73,18.84,18.67,18.73,62589.0,17.4211,17.5235,17.3653,17.4211,62589.0
2018-11-01 12:00:00,18.73,18.75,18.67,18.69,33886.0,17.4211,17.4397,17.3653,17.3839,33886.0
2018-11-01 12:10:00,18.69,18.73,18.62,18.68,31896.0,17.3839,17.4211,17.3188,17.3746,31896.0
2018-11-01 12:20:00,18.68,18.76,18.63,18.69,43159.0,17.3746,17.449,17.3281,17.3839,43159.0
2018-11-01 12:30:00,18.68,18.91,18.67,18.91,67590.0,17.3746,17.5886,17.3653,17.5886,67590.0
2018-11-01 12:40:00,18.9,19.07,18.89,19.04,19561.0,17.5793,17.7374,17.57,17.7095,19561.0
2018-11-01 12:50:00,19.05,19.05,18.84,19.02,49919.0,17.7188,17.7188,17.5235,17.6909,49919.0
2018-11-01 13:00:00,19.02,19.09,18.99,18.99,29050.0,17.6909,17.756,17.663,17.663,29050.0
2018-11-01 13:10:00,18.99,19.08,18.99,19.08,20829.0,17.663,17.7467,17.663,17.7467,20829.0
2018-11-01 13:20:00,19.07,19.21,19.07,19.15,52400.0,17.7374,17.8676,17.7374,17.8118,52400.0
2018-11-01 13:30:00,19.16,19.19,19.1,19.12,21760.0,17.8211,17.849,17.7653,17.7839,21760.0
2018-11-01 13:40:00,19.13,19.17,19.02,19.02,27198.0,17.7932,17.8304,17.6909,17.6909,27198.0
2018-11-01 13:50:00,19.02,19.06,18.99,19.03,22459.0,17.6909,17.7281,17.663,17.7002,22459.0
2018-11-01 14:00:00,19.02,19.08,18.98,19.02,26141.0,17.6909,17.7467,17.6537,17.6909,26141.0
2018-11-01 14:10:00,19.02,19.16,18.98,19.13,24253.0,17.6909,17.8211,17.6537,17.7932,24253.0
2018-11-01 14:20:00,19.14,19.14,19.03,19.11,22174.0,17.8025,17.8025,17.7002,17.7746,22174.0
2018-11-01 14:30:00,19.11,19.12,19.05,19.1,26863.0,17.7746,17.7839,17.7188,17.7653,26863.0
2018-11-01 14:40:00,19.09,19.13,19.06,19.09,22489.0,17.756,17.7932,17.7281,17.756,22489.0
2018-11-01 14:50:00,19.09,19.22,19.06,19.17,33194.0,17.756,17.8769,17.7281,17.8304,33194.0
2018-11-01 15:00:00,19.16,19.19,19.14,19.19,33676.0,17.8211,17.849,17.8025,17.849,33676.0
2018-11-01 15:10:00,19.18,19.25,19.18,19.23,27051.0,17.8397,17.9048,17.8397,17.8862,27051.0
2018-11-01 15:20:00,19.23,19.26,19.2,19.22,30331.0,17.8862,17.9141,17.8583,17.8769,30331.0
2018-11-01 15:30:00,19.22,19.24,19.2,19.22,35243.0,17.8769,17.8955,17.8583,17.8769,35243.0
2018-11-01 15:40:00,19.22,19.26,19.22,19.25,109862.0,17.8769,17.9141,17.8769,17.9048,109862.0
2018-11-01 15:50:00,19.25,19.32,19.21,19.3,247238.0,17.9048,17.9699,17.8676,17.9513,247238.0
2018-11-02 09:30:00,19.5,19.94,19.5,19.9,64390.0,18.1373,18.5466,18.1373,18.5094,64390.0
2018-11-02 09:40:00,19.87,19.91,19.72,19.83,28212.0,18.4815,18.5187,18.342,18.4443,28212.0
2018-11-02 09:50:00,19.87,19.91,19.56,19.68,38356.0,18.4815,18.5187,18.1931,18.3048,38356.0
2018-11-02 10:00:00,19.67,19.94,19.63,19.93,31111.0,18.2955,18.5466,18.2583,18.5373,31111.0
2018-11-02 10:10:00,19.94,19.96,19.83,19.9,26935.0,18.5466,18.5652,18.4443,18.5094,26935.0
2018-11-02 10:20:00,19.91,20.04,19.84,19.92,43215.0,18.5187,18.6396,18.4536,18.528,43215.0
2018-11-02 10:30:00,19.91,19.92,19.75,19.81,21174.0,18.5187,18.528,18.3699,18.4257,21174.0
2018-11-02 10:40:00,19.81,19.84,19.67,19.67,18871.0,18.4257,18.4536,18.2955,18.2955,18871.0
2018-11-02 10:50:00,19.68,19.83,19.68,19.82,15893.0,18.3048,18.4443,18.3048,18.435,15893.0
2018-11-02 11:00:00,19.82,19.86,19.69,19.83,46123.0,18.435,18.4722,18.3141,18.4443,46123.0
2018-11-02 11:10:00,19.82,19.84,19.7,19.74,20118.0,18.435,18.4536,18.3234,18.3606,20118.0
2018-11-02 11:20:00,19.73,19.85,19.7,19.8,31801.0,18.3513,18.4629,18.3234,18.4164,31801.0
2018-11-02 11:30:00,19.8,19.85,19.74,19.83,19247.0,18.4164,18.4629,18.3606,18.4443,19247.0
2018-11-02 11:40:00,19.84,19.92,19.81,19.88,25587.0,18.4536,18.528,18.4257,18.4908,25587.0
2018-11-02 11:50:00,19.87,19.9,19.79,19.9,16362.0,18.4815,18.5094,18.4071,18.5094,16362.0
2018-11-02 12:00:00,19.91,19.93,19.83,19.83,14783.0,18.5187,18.5373,18.4443,18.4443,14783.0
2018-11-02 12:10:00,19.81,19.85,19.75,19.79,21413.0,18.4257,18.4629,18.3699,18.4071,21413.0
2018-11-02 12:20:00,19.79,19.92,19.76,19.92,14041.0,18.4071,18.528,18.3792,18.528,14041.0
2018-11-02 12:30:00,19.92,19.92,19.72,19.74,20131.0,18.528,18.528,18.342,18.3606,20131.0
2018-11-02 12:40:00,19.75,19.88,19.75,19.88,13820.0,18.3699,18.4908,18.3699,18.4908,13820.0
2018-11-02 12:50:00,19.89,19.89,19.74,19.82,19294.0,18.5001,18.5001,18.3606,18.435,19294.0
2018-11-02 13:00:00,19.81,19.83,19.72,19.82,20047.0,18.4257,18.4443,18.342,18.435,20047.0
2018-11-02 13:10:00,19.82,19.87,19.8,19.8,15375.0,18.435,18.4815,18.4164,18.4164,15375.0
2018-11-02 13:20:00,19.8,19.85,19.76,19.85,10013.0,18.4164,18.4629,18.3792,18.4629,10013.0
2018-11-02 13:30:00,19.84,19.94,19.83,19.91,17874.0,18.4536,18.5466,18.4443,18.5187,17874.0
2018-11-02 13:40:00,19.9,20.03,19.88,20.0,27408.0,18.5094,18.6303,18.4908,18.6024,27408.0
2018-11-02 13:50:00,20.02,20.09,19.98,20.07,21712.0,18.621,18.6861,18.5838,18.6675,21712.0
2018-11-02 14:00:00,20.08,20.09,20.01,20.02,19537.0,18.6768,18.6861,18.6117,18.621,19537.0
2018-11-02 14:10:00,20.01,20.01,19.9,19.95,18594.0,18.6117,18.6117,18.5094,18.5559,18594.0
2018-11-02 14:20:00,19.94,20.06,19.87,20.04,19454.0,18.5466,18.6582,18.4815,18.6396,19454.0
2018-11-02 14:30:00,20.05,20.06,19.93,19.93,20932.0,18.6489,18.6582,18.5373,18.5373,20932.0
2018-11-02 14:40:00,19.94,20.05,19.93,20.05,14021.0,18.5466,18.6489,18.5373,18.6489,14021.0
2018-11-02 14:50:00,20.03,20.11,20.02,20.11,19794.0,18.6303,18.7047,18.621,18.7047,19794.0
2018-11-02 15:00:00,20.11,20.12,20.0,20.1,19202.0,18.7047,18.714,18.6024,18.6954,19202.0
2018-11-02 15:10:00,20.12,20.23,20.11,20.18,36858.0,18.714,18.8163,18.7047,18.7698,36858.0
2018-11-02 15:20:00,20.18,20.24,20.18,20.23,39132.0,18.7698,18.8256,18.7698,18.8163,39132.0
2018-11-02 15:30:00,20.23,20.26,20.18,20.24,49054.0,18.8163,18.8442,18.7698,18.8256,49054.0
2018-11-02 15:40:00,20.24,20.25,20.21,20.24,97113.0,18.8256,18.8349,18.7977,18.8256,97113.0
2018-11-02 15:50:00,20.24,20.26,20.2,20.26,245124.0,18.8256,18.8442,18.7884,18.8442,245124.0
2018-11-05 09:30:00,20.23,20.31,19.95,20.23,45496.0,18.8163,18.8907,18.5559,18.8163,45496.0
2018-11-05 09:40:00,20.24,20.31,20.13,20.27,24334.0,18.8256,18.8907,18.7233,18.8535,24334.0
2018-11-05 09:50:00,20.27,20.33,20.11,20.2,24202.0,18.8535,18.9093,18.7047,18.7884,24202.0
2018-11-05 10:00:00,20.19,20.23,19.98,20.11,28676.0,18.7791,18.8163,18.5838,18.7047,28676.0
2018-11-05 10:10:00,20.14,20.22,20.08,20.12,19516.0,18.7326,18.807,18.6768,18.714,19516.0
2018-11-05 10:20:00,20.12,20.16,20.06,20.08,20793.0,18.714,18.7512,18.6582,18.6768,20793.0
2018-11-05 10:30:00,20.08,20.17,19.96,20.1,26205.0,18.6768,18.7605,18.5652,18.6954,26205.0
2018-11-05 10:40:00,20.1,20.19,20.08,20.19,19170.0,18.6954,18.7791,18.6768,18.7791,19170.0
2018-11-05 10:50:00,20.19,20.31,20.17,20.29,26585.0,18.7791,18.8907,18.7605,18.8721,26585.0
2018-11-05 11:00:00,20.28,20.4,20.25,20.4,27103.0,18.8628,18.9744,18.8349,18.9744,27103.0
2018-11-05 11:10:00,20.4,20.45,20.35,20.36,29596.0,18.9744,19.0209,18.9279,18.9372,29596.0
2018-11-05 11:20:00,20.36,20.62,20.34,20.59,45249.0,18.9372,19.1791,18.9186,19.1512,45249.0
2018-11-05 11:30:00,20.6,20.69,20.56,20.67,34452.0,19.1605,19.2442,19.1233,19.2256,34452.0
2018-11-05 11:40:00,20.69,20.73,20.61,20.62,29458.0,19.2442,19.2814,19.1698,19.1791,29458.0
2018-11-05 11:50:00,20.61,20.73,20.59,20.64,85897.0,19.1698,19.2814,19.1512,19.1977,85897.0
2018-11-05 12:00:00,20.63,20.63,20.51,20.53,24849.0,19.1884,19.1884,19.0768,19.0954,24849.0
2018-11-05 12:10:00,20.53,20.6,20.52,20.55,21356.0,19.0954,19.1605,19.0861,19.114,21356.0
2018-11-05 12:20:00,20.57,20.63,20.53,20.54,23516.0,19.1326,19.1884,19.0954,19.1047,23516.0
2018-11-05 12:30:00,20.54,20.54,20.4,20.42,26270.0,19.1047,19.1047,18.9744,18.993,26270.0
2018-11-05 12:40:00,20.43,20.48,20.36,20.46,20026.0,19.0023,19.0489,18.9372,19.0303,20026.0
2018-11-05 12:50:00,20.47,20.5,20.41,20.46,17869.0,19.0396,19.0675,18.9837,19.0303,17869.0
2018-11-05 13:00:00,20.46,20.52,20.42,20.51,14541.0,19.0303,19.0861,18.993,19.0768,14541.0
2018-11-05 13:10:00,20.51,20.56,20.49,20.51,15441.0,19.0768,19.1233,19.0582,19.0768,15441.0
2018-11-05 13:20:00,20.5,20.55,20.47,20.55,18638.0,19.0675,19.114,19.0396,19.114,18638.0
2018-11-05 13:30:00,20.54,20.55,20.48,20.51,16096.0,19.1047,19.114,19.0489,19.0768,16096.0
2018-11-05 13:40:00,20.52,20.52,20.47,20.48,15084.0,19.0861,19.0861,19.0396,19.0489,15084.0
2018-11-05 13:50:00,20.48,20.52,20.46,20.5,12281.0,19.0489,19.0861,19.0303,19.0675,12281.0
2018-11-05 14:00:00,20.49,20.54,20.46,20.48,20608.0,19.0582,19.1047,19.0303,19.0489,20608.0
2018-11-05 14:10:00,20.49,20.54,20.47,20.47,22953.0,19.0582,19.1047,19.0396,19.0396,22953.0
2018-11-05 14:20:00,20.48,20.58,20.48,20.55,19913.0,19.0489,19.1419,19.0489,19.114,19913.0
2018-11-05 14:30:00,20.56,20.64,20.55,20.64,27270.0,19.1233,19.1977,19.114,19.1977,27270.0
2018-11-05 14:40:00,20.64,20.66,20.56,20.59,27393.0,19.1977,19.2163,19.1233,19.1512,27393.0
2018-11-05 14:50:00,20.59,20.6,20.54,20.54,21875.0,19.1512,19.1605,19.1047,19.1047,21875.0
2018-11-05 15:00:00,20.55,20.62,20.52,20.58,30106.0,19.114,19.1791,19.0861,19.1419,30106.0
2018-11-05 15:10:00,20.58,20.61,20.53,20.56,18643.0,19.1419,19.1698,19.0954,19.1233,18643.0
2018-11-05 15:20:00,20.56,20.57,20.46,20.49,28778.0,19.1233,19.1326,19.0303,19.0582,28778.0
2018-11-05 15:30:00,20.5,20.5,20.42,20.46,41712.0,19.0675,19.0675,18.993,19.0303,41712.0
2018-11-05 15:40:00,20.47,20.53,20.46,20.5,100832.0,19.0396,19.0954,19.0303,19.0675,100832.0
2018-11-05 15:50:00,20.5,20.62,20.48,20.62,221105.0,19.0675,19.1791,19.0489,19.1791,221105.0
2018-11-06 09:30:00,20.47,20.67,20.32,20.5,31587.0,19.0396,19.2256,18.9,19.0675,31587.0
2018-11-06 09:40:00,20.54,20.71,20.52,20.54,40727.0,19.1047,19.2628,19.0861,19.1047,40727.0
2018-11-06 09:50:00,20.54,20.58,20.36,20.45,81586.0,19.1047,19.1419,18.9372,19.0209,81586.0
2018-11-06 10:00:00,20.45,20.46,20.26,20.26,46727.0,19.0209,19.0303,18.8442,18.8442,46727.0
2018-11-06 10:10:00,20.27,20.32,20.17,20.32,39032.0,18.8535,18.9,18.7605,18.9,39032.0
2018-11-06 10:20:00,20.33,20.47,20.33,20.39,30347.0,18.9093,19.0396,18.9093,18.9651,30347.0
2018-11-06 10:30:00,20.39,20.51,20.39,20.47,33733.0,18.9651,19.0768,18.9651,19.0396,33733.0
2018-11-06 10:40:00,20.48,20.6,20.44,20.58,30180.0,19.0489,19.1605,19.0116,19.1419,30180.0
2018-11-06 10:50:00,20.58,20.65,20.54,20.57,37694.0,19.1419,19.207,19.1047,19.1326,37694.0
2018-11-06 11:00:00,20.58,20.58,20.45,20.45,32306.0,19.1419,19.1419,19.0209,19.0209,32306.0
2018-11-06 11:10:00,20.43,20.57,20.38,20.39,41368.0,19.0023,19.1326,18.9558,18.9651,41368.0
2018-11-06 11:20:00,20.4,20.47,20.39,20.42,38965.0,18.9744,19.0396,18.9651,18.993,38965.0
2018-11-06 11:30:00,20.42,20.42,20.27,20.28,46665.0,18.993,18.993,18.8535,18.8628,46665.0
2018-11-06 11:40:00,20.27,20.4,20.17,20.37,30237.0,18.8535,18.9744,18.7605,18.9465,30237.0
2018-11-06 11:50:00,20.36,20.57,20.34,20.57,40797.0,18.9372,19.1326,18.9186,19.1326,40797.0
2018-11-06 12:00:00,20.55,20.6,20.45,20.57,27933.0,19.114,19.1605,19.0209,19.1326,27933.0
2018-11-06 12:10:00,20.57,20.71,20.57,20.63,31429.0,19.1326,19.2628,19.1326,19.1884,31429.0
2018-11-06 12:20:00,20.65,20.74,20.64,20.72,33643.0,19.207,19.2907,19.1977,19.2721,33643.0
2018-11-06 12:30:00,20.72,20.83,20.72,20.82,185646.0,19.2721,19.3744,19.2721,19.3651,185646.0
2018-11-06 12:40:00,20.85,20.87,20.77,20.84,45659.0,19.393,19.4116,19.3186,19.3837,45659.0
2018-11-06 12:50:00,20.84,20.84,20.72,20.77,27802.0,19.3837,19.3837,19.2721,19.3186,27802.0
2018-11-06 13:00:00,20.76,20.82,20.72,20.72,31811.0,19.3093,19.3651,19.2721,19.2721,31811.0
2018-11-06 13:10:00,20.73,20.78,20.66,20.77,24245.0,19.2814,19.3279,19.2163,19.3186,24245.0
2018-11-06 13:20:00,20.77,20.84,20.76,20.78,41596.0,19.3186,19.3837,19.3093,19.3279,41596.0
2018-11-06 13:30:00,20.78,20.86,20.75,20.82,39560.0,19.3279,19.4023,19.3,19.3651,39560.0
2018-11-06 13:40:00,20.81,20.89,20.81,20.89,29175.0,19.3558,19.4302,19.3558,19.4302,29175.0
2018-11-06 13:50:00,20.89,20.93,20.8,20.89,38995.0,19.4302,19.4674,19.3465,19.4302,38995.0
2018-11-06 14:00:00,20.9,20.91,20.85,20.88,30588.0,19.4395,19.4488,19.393,19.4209,30588.0
2018-11-06 14:10:00,20.86,20.87,20.76,20.85,33141.0,19.4023,19.4116,19.3093,19.393,33141.0
2018-11-06 14:20:00,20.84,20.94,20.82,20.82,35823.0,19.3837,19.4767,19.3651,19.3651,35823.0
2018-11-06 14:30:00,20.81,20.82,20.7,20.73,54271.0,19.3558,19.3651,19.2535,19.2814,54271.0
2018-11-06 14:40:00,20.73,20.76,20.65,20.67,41383.0,19.2814,19.3093,19.207,19.2256,41383.0
2018-11-06 14:50:00,20.68,20.76,20.68,20.69,36357.0,19.2349,19.3093,19.2349,19.2442,36357.0
2018-11-06 15:00:00,20.68,20.74,20.65,20.68,36926.0,19.2349,19.2907,19.207,19.2349,36926.0
2018-11-06 15:10:00,20.68,20.74,20.66,20.73,28369.0,19.2349,19.2907,19.2163,19.2814,28369.0
2018-11-06 15:20:00,20.73,20.8,20.72,20.79,48024.0,19.2814,19.3465,19.2721,19.3372,48024.0
2018-11-06 15:30:00,20.79,20.86,20.77,20.77,85854.0,19.3372,19.4023,19.3186,19.3186,85854.0
2018-11-06 15:40:00,20.78,20.8,20.67,20.7,104553.0,19.3279,19.3465,19.2256,19.2535,104553.0
2018-11-06 15:50:00,20.7,20.83,20.69,20.82,205262.0,19.2535,19.3744,19.2442,19.3651,205262.0
2018-11-07 09:30:00,20.76,20.87,20.18,20.5,118340.0,19.3093,19.4116,18.7698,19.0675,118340.0
2018-11-07 09:40:00,20.5,20.53,19.96,19.97,74875.0,19.0675,19.0954,18.5652,18.5745,74875.0
2018-11-07 09:50:00,20.0,20.05,19.81,20.03,95134.0,18.6024,18.6489,18.4257,18.6303,95134.0
2018-11-07 10:00:00,20.04,20.07,19.72,19.8,63410.0,18.6396,18.6675,18.342,18.4164,63410.0
2018-11-07 10:10:00,19.78,19.82,19.27,19.3,241734.0,18.3978,18.435,17.9234,17.9513,241734.0
2018-11-07 10:20:00,19.3,19.53,19.2,19.29,104508.0,17.9513,18.1652,17.8583,17.942,104508.0
2018-11-07 10:30:00,19.31,19.36,19.14,19.17,76109.0,17.9606,18.0071,17.8025,17.8304,76109.0
2018-11-07 10:40:00,19.18,19.25,19.08,19.22,79328.0,17.8397,17.9048,17.7467,17.8769,79328.0
2018-11-07 10:50:00,19.23,19.25,19.08,19.22,111788.0,17.8862,17.9048,17.7467,17.8769,111788.0
2018-11-07 11:00:00,19.22,19.51,19.18,19.48,100798.0,17.8769,18.1466,17.8397,18.1187,100798.0
2018-11-07 11:10:00,19.48,19.57,19.39,19.48,64642.0,18.1187,18.2024,18.035,18.1187,64642.0
2018-11-07 11:20:00,19.49,19.55,19.39,19.39,39014.0,18.128,18.1838,18.035,18.035,39014.0
2018-11-07 11:30:00,19.41,19.62,19.4,19.49,44422.0,18.0536,18.249,18.0443,18.128,44422.0
2018-11-07 11:40:00,19.48,19.73,19.48,19.71,43667.0,18.1187,18.3513,18.1187,18.3327,43667.0
2018-11-07 11:50:00,19.73,19.8,19.69,19.77,49316.0,18.3513,18.4164,18.3141,18.3885,49316.0
2018-11-07 12:00:00,19.78,19.84,19.71,19.71,51599.0,18.3978,18.4536,18.3327,18.3327,51599.0
2018-11-07 12:10:00,19.72,19.72,19.47,19.47,51980.0,18.342,18.342,18.1094,18.1094,51980.0
2018-11-07 12:20:00,19.48,19.64,19.48,19.61,52985.0,18.1187,18.2676,18.1187,18.2396,52985.0
2018-11-07 12:30:00,19.61,19.63,19.54,19.6,22250.0,18.2396,18.2583,18.1745,18.2303,22250.0
2018-11-07 12:40:00,19.6,19.62,19.5,19.62,27360.0,18.2303,18.249,18.1373,18.249,27360.0
2018-11-07 12:50:00,19.63,19.66,19.51,19.53,41317.0,18.2583,18.2862,18.1466,18.1652,41317.0
2018-11-07 13:00:00,19.54,19.66,19.53,19.64,46397.0,18.1745,18.2862,18.1652,18.2676,46397.0
2018-11-07 13:10:00,19.65,19.67,19.58,19.61,21489.0,18.2769,18.2955,18.2117,18.2396,21489.0
2018-11-07 13:20:00,19.61,19.73,19.58,19.68,26508.0,18.2396,18.3513,18.2117,18.3048,26508.0
2018-11-07 13:30:00,19.68,19.72,19.64,19.65,17222.0,18.3048,18.342,18.2676,18.2769,17222.0
2018-11-07 13:40:00,19.65,19.66,19.53,19.57,16920.0,18.2769,18.2862,18.1652,18.2024,16920.0
2018-11-07 13:50:00,19.57,19.67,19.56,19.67,25186.0,18.2024,18.2955,18.1931,18.2955,25186.0
2018-11-07 14:00:00,19.67,19.71,19.63,19.69,24061.0,18.2955,18.3327,18.2583,18.3141,24061.0
2018-11-07 14:10:00,19.69,19.83,19.69,19.77,25539.0,18.3141,18.4443,18.3141,18.3885,25539.0
2018-11-07 14:20:00,19.77,19.79,19.71,19.73,20977.0,18.3885,18.4071,18.3327,18.3513,20977.0
2018-11-07 14:30:00,19.73,19.79,19.72,19.76,25257.0,18.3513,18.4071,18.342,18.3792,25257.0
2018-11-07 14:40:00,19.77,19.84,19.75,19.81,27406.0,18.3885,18.4536,18.3699,18.4257,27406.0
2018-11-07 14:50:00,19.8,19.88,19.76,19.87,27775.0,18.4164,18.4908,18.3792,18.4815,27775.0
2018-11-07 15:00:00,19.86,19.93,19.86,19.92,28446.0,18.4722,18.5373,18.4722,18.528,28446.0
2018-11-07 15:10:00,19.91,19.95,19.86,19.87,22521.0,18.5187,18.5559,18.4722,18.4815,22521.0
2018-11-07 15:20:00,19.86,19.89,19.83,19.85,33772.0,18.4722,18.5001,18.4443,18.4629,33772.0
2018-11-07 15:30:00,19.84,19.94,19.84,19.92,69244.0,18.4536,18.5466,18.4536,18.528,69244.0
2018-11-07 15:40:00,19.92,20.0,19.83,20.0,93467.0,18.528,18.6024,18.4443,18.6024,93467.0
2018-11-07 15:50:00,20.0,20.01,19.95,19.95,193422.0,18.6024,18.6117,18.5559,18.5559,193422.0
2018-11-08 09:30:00,20.29,20.29,19.79,20.0,63532.0,18.8721,18.8721,18.4071,18.6024,63532.0
2018-11-08 09:40:00,19.96,20.08,19.84,20.0,17261.0,18.5652,18.6768,18.4536,18.6024,17261.0
2018-11-08 09:50:00,19.97,20.15,19.97,20.09,27421.0,18.5745,18.7419,18.5745,18.6861,27421.0
2018-11-08 10:00:00,20.09,20.28,20.09,20.16,29979.0,18.6861,18.8628,18.6861,18.7512,29979.0
2018-11-08 10:10:00,20.16,20.19,20.0,20.04,33969.0,18.7512,18.7791,18.6024,18.6396,33969.0
2018-11-08 10:20:00,20.04,20.23,20.0,20.17,56396.0,18.6396,18.8163,18.6024,18.7605,56396.0
2018-11-08 10:30:00,20.17,20.38,20.17,20.34,49192.0,18.7605,18.9558,18.7605,18.9186,49192.0
2018-11-08 10:40:00,20.35,20.44,20.29,20.33,30526.0,18.9279,19.0116,18.8721,18.9093,30526.0
2018-11-08 10:50:00,20.33,20.34,20.23,20.28,23141.0,18.9093,18.9186,18.8163,18.8628,23141.0
2018-11-08 11:00:00,20.29,20.46,20.29,20.41,37046.0,18.8721,19.0303,18.8721,18.9837,37046.0
2018-11-08 11:10:00,20.4,20.44,20.27,20.33,42509.0,18.9744,19.0116,18.8535,18.9093,42509.0
2018-11-08 11:20:00,20.32,20.34,20.18,20.18,19202.0,18.9,18.9186,18.7698,18.7698,19202.0
2018-11-08 11:30:00,20.2,20.25,20.17,20.19,19269.0,18.7884,18.8349,18.7605,18.7791,19269.0
2018-11-08 11:40:00,20.18,20.36,20.18,20.34,17602.0,18.7698,18.9372,18.7698,18.9186,17602.0
2018-11-08 11:50:00,20.33,20.38,20.28,20.38,19004.0,18.9093,18.9558,18.8628,18.9558,19004.0
2018-11-08 12:00:00,20.38,20.49,20.34,20.4,21781.0,18.9558,19.0582,18.9186,18.9744,21781.0
2018-11-08 12:10:00,20.39,20.66,20.39,20.66,166008.0,18.9651,19.2163,18.9651,19.2163,166008.0
2018-11-08 12:20:00,20.65,20.67,20.46,20.51,32933.0,19.207,19.2256,19.0303,19.0768,32933.0
2018-11-08 12:30:00,20.5,20.55,20.42,20.42,23636.0,19.0675,19.114,18.993,18.993,23636.0
2018-11-08 12:40:00,20.42,20.5,20.41,20.47,24839.0,18.993,19.0675,18.9837,19.0396,24839.0
2018-11-08 12:50:00,20.46,20.53,20.44,20.48,12773.0,19.0303,19.0954,19.0116,19.0489,12773.0
2018-11-08 13:00:00,20.49,20.59,20.49,20.59,12168.0,19.0582,19.1512,19.0582,19.1512,12168.0
2018-11-08 13:10:00,20.58,20.64,20.57,20.6,18369.0,19.1419,19.1977,19.1326,19.1605,18369.0
2018-11-08 13:20:00,20.59,20.6,20.51,20.51,12420.0,19.1512,19.1605,19.0768,19.0768,12420.0
2018-11-08 13:30:00,20.52,20.58,20.51,20.52,13037.0,19.0861,19.1419,19.0768,19.0861,13037.0
2018-11-08 13:40:00,20.51,20.51,20.43,20.44,22721.0,19.0768,19.0768,19.0023,19.0116,22721.0
2018-11-08 13:50:00,20.43,20.5,20.42,20.43,17469.0,19.0023,19.0675,18.993,19.0023,17469.0
2018-11-08 14:00:00,20.42,20.54,20.37,20.53,31064.0,18.993,19.1047,18.9465,19.0954,31064.0
2018-11-08 14:10:00,20.54,20.66,20.53,20.65,44718.0,19.1047,19.2163,19.0954,19.207,44718.0
2018-11-08 14:20:00,20.65,20.73,20.55,20.55,32074.0,19.207,19.2814,19.114,19.114,32074.0
2018-11-08 14:30:00,20.55,20.57,20.51,20.54,15527.0,19.114,19.1326,19.0768,19.1047,15527.0
2018-11-08 14:40:00,20.54,20.55,20.47,20.52,34477.0,19.1047,19.114,19.0396,19.0861,34477.0
2018-11-08 14:50:00,20.52,20.52,20.33,20.35,53991.0,19.0861,19.0861,18.9093,18.9279,53991.0
2018-11-08 15:00:00,20.35,20.42,20.3,20.41,37973.0,18.9279,18.993,18.8814,18.9837,37973.0
2018-11-08 15:10:00,20.41,20.43,20.37,20.41,23013.0,18.9837,19.0023,18.9465,18.9837,23013.0
2018-11-08 15:20:00,20.41,20.43,20.33,20.33,37028.0,18.9837,19.0023,18.9093,18.9093,37028.0
2018-11-08 15:30:00,20.33,20.36,20.24,20.24,70808.0,18.9093,18.9372,18.8256,18.8256,70808.0
2018-11-08 15:40:00,20.25,20.29,20.21,20.26,110590.0,18.8349,18.8721,18.7977,18.8442,110590.0
2018-11-08 15:50:00,20.26,20.36,20.26,20.36,206750.0,18.8442,18.9372,18.8442,18.9372,206750.0
2018-11-09 09:30:00,20.11,20.17,19.75,20.1,34279.0,18.7047,18.7605,18.3699,18.6954,34279.0
2018-11-09 09:40:00,20.17,20.22,20.04,20.17,10413.0,18.7605,18.807,18.6396,18.7605,10413.0
2018-11-09 09:50:00,20.16,20.18,20.02,20.02,5511.0,18.7512,18.7698,18.621,18.621,5511.0
2018-11-09 10:00:00,20.01,20.01,19.75,19.8,19594.0,18.6117,18.6117,18.3699,18.4164,19594.0
2018-11-09 10:10:00,19.77,19.99,19.77,19.97,34821.0,18.3885,18.5931,18.3885,18.5745,34821.0
2018-11-09 10:20:00,19.97,19.98,19.76,19.78,39060.0,18.5745,18.5838,18.3792,18.3978,39060.0
2018-11-09 10:30:00,19.78,19.8,19.4,19.56,172927.0,18.3978,18.4164,18.0443,18.1931,172927.0
2018-11-09 10:40:00,19.54,19.55,19.19,19.3,99408.0,18.1745,18.1838,17.849,17.9513,99408.0
2018-11-09 10:50:00,19.28,19.33,19.18,19.23,177262.0,17.9327,17.9792,17.8397,17.8862,177262.0
2018-11-09 11:00:00,19.24,19.34,19.18,19.19,83209.0,17.8955,17.9885,17.8397,17.849,83209.0
2018-11-09 11:10:00,19.19,19.2,19.01,19.05,74571.0,17.849,17.8583,17.6816,17.7188,74571.0
2018-11-09 11:20:00,19.05,19.31,19.05,19.26,53980.0,17.7188,17.9606,17.7188,17.9141,53980.0
2018-11-09 11:30:00,19.28,19.41,19.27,19.3,51787.0,17.9327,18.0536,17.9234,17.9513,51787.0
2018-11-09 11:40:00,19.29,19.29,19.16,19.17,40891.0,17.942,17.942,17.8211,17.8304,40891.0
2018-11-09 11:50:00,19.15,19.2,19.13,19.17,30405.0,17.8118,17.8583,17.7932,17.8304,30405.0
2018-11-09 12:00:00,19.19,19.29,19.19,19.29,29374.0,17.849,17.942,17.849,17.942,29374.0
2018-11-09 12:10:00,19.28,19.31,19.15,19.16,30302.0,17.9327,17.9606,17.8118,17.8211,30302.0
2018-11-09 12:20:00,19.16,19.21,19.13,19.16,37363.0,17.8211,17.8676,17.7932,17.8211,37363.0
2018-11-09 12:30:00,19.15,19.15,19.07,19.08,50090.0,17.8118,17.8118,17.7374,17.7467,50090.0
2018-11-09 12:40:00,19.08,19.09,19.01,19.02,39389.0,17.7467,17.756,17.6816,17.6909,39389.0
2018-11-09 12:50:00,19.01,19.01,18.91,18.95,50685.0,17.6816,17.6816,17.5886,17.6258,50685.0
2018-11-09 13:00:00,18.94,18.95,18.81,18.88,101406.0,17.6165,17.6258,17.4956,17.5607,101406.0
2018-11-09 13:10:00,18.88,18.91,18.84,18.85,37247.0,17.5607,17.5886,17.5235,17.5328,37247.0
2018-11-09 13:20:00,18.84,18.85,18.77,18.8,47889.0,17.5235,17.5328,17.4583,17.4863,47889.0
2018-11-09 13:30:00,18.8,18.81,18.72,18.77,50379.0,17.4863,17.4956,17.4118,17.4583,50379.0
2018-11-09 13:40:00,18.76,18.78,18.68,18.72,57713.0,17.449,17.4676,17.3746,17.4118,57713.0
2018-11-09 13:50:00,18.73,18.88,18.72,18.84,45530.0,17.4211,17.5607,17.4118,17.5235,45530.0
2018-11-09 14:00:00,18.82,18.84,18.75,18.79,48030.0,17.5049,17.5235,17.4397,17.477,48030.0
2018-11-09 14:10:00,18.79,18.83,18.77,18.79,34238.0,17.477,17.5142,17.4583,17.477,34238.0
2018-11-09 14:20:00,18.79,18.91,18.79,18.85,29819.0,17.477,17.5886,17.477,17.5328,29819.0
2018-11-09 14:30:00,18.85,18.97,18.84,18.95,45388.0,17.5328,17.6444,17.5235,17.6258,45388.0
2018-11-09 14:40:00,18.97,19.09,18.96,19.08,53537.0,17.6444,17.756,17.6351,17.7467,53537.0
2018-11-09 14:50:00,19.09,19.15,19.07,19.11,39818.0,17.756,17.8118,17.7374,17.7746,39818.0
2018-11-09 15:00:00,19.11,19.11,18.8,18.81,122058.0,17.7746,17.7746,17.4863,17.4956,122058.0
2018-11-09 15:10:00,18.8,18.86,18.72,18.79,106717.0,17.4863,17.5421,17.4118,17.477,106717.0
2018-11-09 15:20:00,18.79,18.85,18.74,18.85,123184.0,17.477,17.5328,17.4304,17.5328,123184.0
2018-11-09 15:30:00,18.84,18.87,18.81,18.87,123388.0,17.5235,17.5514,17.4956,17.5514,123388.0
2018-11-09 15:40:00,18.87,18.9,18.84,18.86,187606.0,17.5514,17.5793,17.5235,17.5421,187606.0
2018-11-09 15:50:00,18.85,18.93,18.85,18.89,421095.0,17.5328,17.6072,17.5328,17.57,421095.0
2018-11-12 09:30:00,18.99,19.23,18.91,19.13,48658.0,17.663,17.8862,17.5886,17.7932,48658.0
2018-11-12 09:40:00,19.09,19.1,18.91,19.04,38139.0,17.756,17.7653,17.5886,17.7095,38139.0
2018-11-12 09:50:00,19.05,19.2,18.92,18.94,41827.0,17.7188,17.8583,17.5979,17.6165,41827.0
2018-11-12 10:00:00,18.92,18.92,18.69,18.76,56412.0,17.5979,17.5979,17.3839,17.449,56412.0
2018-11-12 10:10:00,18.76,19.02,18.75,18.94,48370.0,17.449,17.6909,17.4397,17.6165,48370.0
2018-11-12 10:20:00,18.94,19.19,18.91,19.19,31994.0,17.6165,17.849,17.5886,17.849,31994.0
2018-11-12 10:30:00,19.18,19.27,19.11,19.17,73484.0,17.8397,17.9234,17.7746,17.8304,73484.0
2018-11-12 10:40:00,19.15,19.19,19.07,19.07,46630.0,17.8118,17.849,17.7374,17.7374,46630.0
2018-11-12 10:50:00,19.07,19.12,18.95,18.95,44555.0,17.7374,17.7839,17.6258,17.6258,44555.0
2018-11-12 11:00:00,18.96,18.97,18.74,18.85,74357.0,17.6351,17.6444,17.4304,17.5328,74357.0
2018-11-12 11:10:00,18.85,18.87,18.66,18.69,61705.0,17.5328,17.5514,17.356,17.3839,61705.0
2018-11-12 11:20:00,18.69,18.9,18.68,18.81,40563.0,17.3839,17.5793,17.3746,17.4956,40563.0
2018-11-12 11:30:00,18.81,18.93,18.81,18.92,32635.0,17.4956,17.6072,17.4956,17.5979,32635.0
2018-11-12 11:40:00,18.91,19.06,18.89,19.01,40745.0,17.5886,17.7281,17.57,17.6816,40745.0
2018-11-12 11:50:00,19.02,19.05,18.92,19.05,25346.0,17.6909,17.7188,17.5979,17.7188,25346.0
2018-11-12 12:00:00,19.05,19.16,19.05,19.15,39842.0,17.7188,17.8211,17.7188,17.8118,39842.0
2018-11-12 12:10:00,19.15,19.29,19.11,19.23,33966.0,17.8118,17.942,17.7746,17.8862,33966.0
2018-11-12 12:20:00,19.23,19.3,19.21,19.27,29434.0,17.8862,17.9513,17.8676,17.9234,29434.0
2018-11-12 12:30:00,19.27,19.29,19.12,19.18,41211.0,17.9234,17.942,17.7839,17.8397,41211.0
2018-11-12 12:40:00,19.18,19.23,19.12,19.17,35643.0,17.8397,17.8862,17.7839,17.8304,35643.0
2018-11-12 12:50:00,19.17,19.19,19.12,19.15,17457.0,17.8304,17.849,17.7839,17.8118,17457.0
2018-11-12 13:00:00,19.16,19.19,19.14,19.18,25144.0,17.8211,17.849,17.8025,17.8397,25144.0
2018-11-12 13:10:00,19.18,19.19,19.13,19.13,22990.0,17.8397,17.849,17.7932,17.7932,22990.0
2018-11-12 13:20:00,19.13,19.18,19.11,19.11,21406.0,17.7932,17.8397,17.7746,17.7746,21406.0
2018-11-12 13:30:00,19.11,19.14,19.07,19.12,26944.0,17.7746,17.8025,17.7374,17.7839,26944.0
2018-11-12 13:40:00,19.11,19.14,19.09,19.14,34991.0,17.7746,17.8025,17.756,17.8025,34991.0
2018-11-12 13:50:00,19.14,19.18,19.14,19.16,15591.0,17.8025,17.8397,17.8025,17.8211,15591.0
2018-11-12 14:00:00,19.15,19.22,19.15,19.21,30743.0,17.8118,17.8769,17.8118,17.8676,30743.0
2018-11-12 14:10:00,19.2,19.24,19.2,19.23,21091.0,17.8583,17.8955,17.8583,17.8862,21091.0
2018-11-12 14:20:00,19.24,19.27,19.2,19.22,26553.0,17.8955,17.9234,17.8583,17.8769,26553.0
2018-11-12 14:30:00,19.21,19.22,19.11,19.11,38799.0,17.8676,17.8769,17.7746,17.7746,38799.0
2018-11-12 14:40:00,19.11,19.2,19.1,19.2,25560.0,17.7746,17.8583,17.7653,17.8583,25560.0
2018-11-12 14:50:00,19.2,19.21,19.11,19.11,30572.0,17.8583,17.8676,17.7746,17.7746,30572.0
2018-11-12 15:00:00,19.12,19.13,19.07,19.07,45060.0,17.7839,17.7932,17.7374,17.7374,45060.0
2018-11-12 15:10:00,19.07,19.09,19.0,19.07,67303.0,17.7374,17.756,17.6723,17.7374,67303.0
2018-11-12 15:20:00,19.07,19.16,19.06,19.15,29758.0,17.7374,17.8211,17.7281,17.8118,29758.0
2018-11-12 15:30:00,19.14,19.22,19.1,19.2,86472.0,17.8025,17.8769,17.7653,17.8583,86472.0
2018-11-12 15:40:00,19.19,19.28,19.16,19.26,129450.0,17.849,17.9327,17.8211,17.9141,129450.0
2018-11-12 15:50:00,19.27,19.27,19.19,19.22,255927.0,17.9234,17.9234,17.849,17.8769,255927.0
2018-11-13 09:30:00,19.35,19.41,18.78,18.9,79260.0,17.9978,18.0536,17.4676,17.5793,79260.0
2018-11-13 09:40:00,18.91,18.95,18.75,18.75,46233.0,17.5886,17.6258,17.4397,17.4397,46233.0
2018-11-13 09:50:00,18.73,18.84,18.71,18.73,63459.0,17.4211,17.5235,17.4025,17.4211,63459.0
2018-11-13 10:00:00,18.73,18.89,18.73,18.88,41321.0,17.4211,17.57,17.4211,17.5607,41321.0
2018-11-13 10:10:00,18.89,19.14,18.88,18.88,222570.0,17.57,17.8025,17.5607,17.5607,222570.0
2018-11-13 10:20:00,18.89,18.89,18.66,18.67,75901.0,17.57,17.57,17.356,17.3653,75901.0
2018-11-13 10:30:00,18.67,18.73,18.53,18.56,92389.0,17.3653,17.4211,17.2351,17.263,92389.0
2018-11-13 10:40:00,18.58,18.6,18.52,18.55,67707.0,17.2816,17.3002,17.2258,17.2537,67707.0
2018-11-13 10:50:00,18.55,18.59,18.48,18.56,90443.0,17.2537,17.2909,17.1886,17.263,90443.0
2018-11-13 11:00:00,18.57,18.62,18.47,18.48,93913.0,17.2723,17.3188,17.1793,17.1886,93913.0
2018-11-13 11:10:00,18.47,18.57,18.46,18.49,67374.0,17.1793,17.2723,17.17,17.1979,67374.0
2018-11-13 11:20:00,18.49,18.55,18.45,18.45,91682.0,17.1979,17.2537,17.1607,17.1607,91682.0
2018-11-13 11:30:00,18.46,18.61,18.46,18.46,50444.0,17.17,17.3095,17.17,17.17,50444.0
2018-11-13 11:40:00,18.43,18.49,18.39,18.45,42725.0,17.1421,17.1979,17.1049,17.1607,42725.0
2018-11-13 11:50:00,18.44,18.49,18.38,18.43,48922.0,17.1514,17.1979,17.0956,17.1421,48922.0
2018-11-13 12:00:00,18.44,18.5,18.4,18.43,22037.0,17.1514,17.2072,17.1142,17.1421,22037.0
2018-11-13 12:10:00,18.42,18.42,18.37,18.41,25571.0,17.1328,17.1328,17.0863,17.1235,25571.0
2018-11-13 12:20:00,18.39,18.41,18.32,18.33,24024.0,17.1049,17.1235,17.0398,17.0491,24024.0
2018-11-13 12:30:00,18.33,18.4,18.32,18.38,19769.0,17.0491,17.1142,17.0398,17.0956,19769.0
2018-11-13 12:40:00,18.38,18.38,18.28,18.29,45804.0,17.0956,17.0956,17.0026,17.0119,45804.0
2018-11-13 12:50:00,18.3,18.31,18.2,18.24,30521.0,17.0212,17.0305,16.9282,16.9654,30521.0
2018-11-13 13:00:00,18.24,18.25,18.17,18.22,29459.0,16.9654,16.9747,16.9003,16.9468,29459.0
2018-11-13 13:10:00,18.22,18.25,18.06,18.07,34230.0,16.9468,16.9747,16.798,16.8073,34230.0
2018-11-13 13:20:00,18.07,18.12,17.98,18.09,52532.0,16.8073,16.8538,16.7236,16.8259,52532.0
2018-11-13 13:30:00,18.1,18.23,18.09,18.23,33001.0,16.8352,16.9561,16.8259,16.9561,33001.0
2018-11-13 13:40:00,18.23,18.35,18.19,18.33,39925.0,16.9561,17.0677,16.9189,17.0491,39925.0
2018-11-13 13:50:00,18.33,18.42,18.33,18.39,32397.0,17.0491,17.1328,17.0491,17.1049,32397.0
2018-11-13 14:00:00,18.38,18.41,18.33,18.34,14550.0,17.0956,17.1235,17.0491,17.0584,14550.0
2018-11-13 14:10:00,18.34,18.37,18.29,18.3,17721.0,17.0584,17.0863,17.0119,17.0212,17721.0
2018-11-13 14:20:00,18.31,18.31,18.21,18.3,30938.0,17.0305,17.0305,16.9375,17.0212,30938.0
2018-11-13 14:30:00,18.28,18.34,18.28,18.34,26472.0,17.0026,17.0584,17.0026,17.0584,26472.0
2018-11-13 14:40:00,18.33,18.33,18.23,18.27,24047.0,17.0491,17.0491,16.9561,16.9933,24047.0
2018-11-13 14:50:00,18.27,18.29,18.24,18.25,23867.0,16.9933,17.0119,16.9654,16.9747,23867.0
2018-11-13 15:00:00,18.26,18.35,18.24,18.34,30160.0,16.984,17.0677,16.9654,17.0584,30160.0
2018-11-13 15:10:00,18.33,18.34,18.25,18.29,25794.0,17.0491,17.0584,16.9747,17.0119,25794.0
2018-11-13 15:20:00,18.29,18.3,18.24,18.28,43068.0,17.0119,17.0212,16.9654,17.0026,43068.0
2018-11-13 15:30:00,18.27,18.34,18.26,18.32,46318.0,16.9933,17.0584,16.984,17.0398,46318.0
2018-11-13 15:40:00,18.32,18.34,18.26,18.34,109119.0,17.0398,17.0584,16.984,17.0584,109119.0
2018-11-13 15:50:00,18.34,18.4,18.32,18.36,426858.0,17.0584,17.1142,17.0398,17.077,426858.0
2018-11-14 09:30:00,18.23,18.61,18.04,18.48,80034.0,16.9561,17.3095,16.7794,17.1886,80034.0
2018-11-14 09:40:00,18.43,18.81,18.43,18.66,39013.0,17.1421,17.4956,17.1421,17.356,39013.0
2018-11-14 09:50:00,18.72,18.89,18.69,18.78,38237.0,17.4118,17.57,17.3839,17.4676,38237.0
2018-11-14 10:00:00,18.78,18.8,18.49,18.49,48247.0,17.4676,17.4863,17.1979,17.1979,48247.0
2018-11-14 10:10:00,18.49,18.53,18.38,18.41,21026.0,17.1979,17.2351,17.0956,17.1235,21026.0
2018-11-14 10:20:00,18.4,18.42,18.15,18.18,69850.0,17.1142,17.1328,16.8817,16.9096,69850.0
2018-11-14 10:30:00,18.15,18.33,18.15,18.24,42989.0,16.8817,17.0491,16.8817,16.9654,42989.0
2018-11-14 10:40:00,18.22,18.43,18.21,18.22,40304.0,16.9468,17.1421,16.9375,16.9468,40304.0
2018-11-14 10:50:00,18.23,18.27,18.13,18.27,36925.0,16.9561,16.9933,16.8631,16.9933,36925.0
2018-11-14 11:00:00,18.27,18.28,18.13,18.23,39562.0,16.9933,17.0026,16.8631,16.9561,39562.0
2018-11-14 11:10:00,18.2,18.29,18.16,18.17,36739.0,16.9282,17.0119,16.891,16.9003,36739.0
2018-11-14 11:20:00,18.16,18.28,18.14,18.26,23179.0,16.891,17.0026,16.8724,16.984,23179.0
2018-11-14 11:30:00,18.27,18.31,18.22,18.25,21988.0,16.9933,17.0305,16.9468,16.9747,21988.0
2018-11-14 11:40:00,18.25,18.3,18.19,18.21,31701.0,16.9747,17.0212,16.9189,16.9375,31701.0
2018-11-14 11:50:00,18.21,18.3,18.17,18.26,18524.0,16.9375,17.0212,16.9003,16.984,18524.0
2018-11-14 12:00:00,18.27,18.29,18.02,18.02,61189.0,16.9933,17.0119,16.7608,16.7608,61189.0
2018-11-14 12:10:00,18.05,18.2,18.05,18.19,24159.0,16.7887,16.9282,16.7887,16.9189,24159.0
2018-11-14 12:20:00,18.2,18.28,18.19,18.19,23063.0,16.9282,17.0026,16.9189,16.9189,23063.0
2018-11-14 12:30:00,18.2,18.22,18.12,18.15,22922.0,16.9282,16.9468,16.8538,16.8817,22922.0
2018-11-14 12:40:00,18.14,18.18,18.09,18.1,16570.0,16.8724,16.9096,16.8259,16.8352,16570.0
2018-11-14 12:50:00,18.1,18.15,18.02,18.03,22131.0,16.8352,16.8817,16.7608,16.7701,22131.0
2018-11-14 13:00:00,18.03,18.07,17.96,17.97,30049.0,16.7701,16.8073,16.705,16.7143,30049.0
2018-11-14 13:10:00,17.98,18.0,17.94,17.96,35622.0,16.7236,16.7422,16.6863,16.705,35622.0
2018-11-14 13:20:00,17.95,18.03,17.94,18.03,31488.0,16.6957,16.7701,16.6863,16.7701,31488.0
2018-11-14 13:30:00,18.03,18.04,17.96,18.0,20670.0,16.7701,16.7794,16.705,16.7422,20670.0
2018-11-14 13:40:00,17.99,17.99,17.9,17.9,23691.0,16.7329,16.7329,16.6491,16.6491,23691.0
2018-11-14 13:50:00,17.9,17.9,17.82,17.85,58164.0,16.6491,16.6491,16.5747,16.6026,58164.0
2018-11-14 14:00:00,17.84,17.85,17.74,17.81,36107.0,16.5933,16.6026,16.5003,16.5654,36107.0
2018-11-14 14:10:00,17.82,17.9,17.77,17.77,45133.0,16.5747,16.6491,16.5282,16.5282,45133.0
2018-11-14 14:20:00,17.77,17.8,17.72,17.79,47328.0,16.5282,16.5561,16.4817,16.5468,47328.0
2018-11-14 14:30:00,17.79,17.79,17.73,17.76,36086.0,16.5468,16.5468,16.491,16.5189,36086.0
2018-11-14 14:40:00,17.76,17.76,17.66,17.68,36210.0,16.5189,16.5189,16.4259,16.4445,36210.0
2018-11-14 14:50:00,17.68,17.84,17.68,17.81,37502.0,16.4445,16.5933,16.4445,16.5654,37502.0
2018-11-14 15:00:00,17.8,17.95,17.78,17.92,38673.0,16.5561,16.6957,16.5375,16.6677,38673.0
2018-11-14 15:10:00,17.93,17.98,17.9,17.97,39570.0,16.677,16.7236,16.6491,16.7143,39570.0
2018-11-14 15:20:00,17.96,17.97,17.89,17.91,51368.0,16.705,16.7143,16.6398,16.6584,51368.0
2018-11-14 15:30:00,17.9,17.91,17.78,17.81,127819.0,16.6491,16.6584,16.5375,16.5654,127819.0
2018-11-14 15:40:00,17.81,17.82,17.77,17.79,152647.0,16.5654,16.5747,16.5282,16.5468,152647.0
2018-11-14 15:50:00,17.79,17.81,17.55,17.8,632929.0,16.5468,16.5654,16.3236,16.5561,632929.0
2018-11-15 09:30:00,17.57,17.57,17.05,17.41,82089.0,16.3422,16.3422,15.8585,16.1934,82089.0
2018-11-15 09:40:00,17.45,17.45,17.12,17.25,50662.0,16.2306,16.2306,15.9237,16.0446,50662.0
2018-11-15 09:50:00,17.27,17.35,17.09,17.25,38282.0,16.0632,16.1376,15.8957,16.0446,38282.0
2018-11-15 10:00:00,17.28,17.58,17.25,17.57,74833.0,16.0725,16.3515,16.0446,16.3422,74833.0
2018-11-15 10:10:00,17.6,17.76,17.54,17.67,49341.0,16.3701,16.5189,16.3143,16.4352,49341.0
2018-11-15 10:20:00,17.65,17.65,17.49,17.59,30582.0,16.4166,16.4166,16.2678,16.3608,30582.0
2018-11-15 10:30:00,17.6,17.63,17.36,17.38,48138.0,16.3701,16.398,16.1469,16.1655,48138.0
2018-11-15 10:40:00,17.38,17.46,17.29,17.38,42508.0,16.1655,16.2399,16.0818,16.1655,42508.0
2018-11-15 10:50:00,17.37,17.47,17.3,17.41,42162.0,16.1562,16.2492,16.0911,16.1934,42162.0
2018-11-15 11:00:00,17.41,17.49,17.3,17.47,45839.0,16.1934,16.2678,16.0911,16.2492,45839.0
2018-11-15 11:10:00,17.46,17.5,17.42,17.48,24172.0,16.2399,16.2771,16.2027,16.2585,24172.0
2018-11-15 11:20:00,17.49,17.59,17.49,17.53,26814.0,16.2678,16.3608,16.2678,16.305,26814.0
2018-11-15 11:30:00,17.52,17.68,17.51,17.63,28626.0,16.2957,16.4445,16.2864,16.398,28626.0
2018-11-15 11:40:00,17.63,17.71,17.63,17.68,30084.0,16.398,16.4724,16.398,16.4445,30084.0
2018-11-15 11:50:00,17.68,17.76,17.63,17.74,45820.0,16.4445,16.5189,16.398,16.5003,45820.0
2018-11-15 12:00:00,17.74,17.74,17.64,17.64,26771.0,16.5003,16.5003,16.4073,16.4073,26771.0
2018-11-15 12:10:00,17.66,17.69,17.61,17.62,25852.0,16.4259,16.4538,16.3794,16.3887,25852.0
2018-11-15 12:20:00,17.62,17.7,17.6,17.7,22923.0,16.3887,16.4631,16.3701,16.4631,22923.0
2018-11-15 12:30:00,17.69,17.69,17.61,17.69,17347.0,16.4538,16.4538,16.3794,16.4538,17347.0
2018-11-15 12:40:00,17.68,17.68,17.56,17.57,16595.0,16.4445,16.4445,16.3329,16.3422,16595.0
2018-11-15 12:50:00,17.57,17.59,17.44,17.5,30892.0,16.3422,16.3608,16.2213,16.2771,30892.0
2018-11-15 13:00:00,17.48,17.52,17.31,17.39,44300.0,16.2585,16.2957,16.1004,16.1748,44300.0
2018-11-15 13:10:00,17.37,17.47,17.35,17.44,19931.0,16.1562,16.2492,16.1376,16.2213,19931.0
2018-11-15 13:20:00,17.45,17.57,17.44,17.57,20207.0,16.2306,16.3422,16.2213,16.3422,20207.0
2018-11-15 13:30:00,17.58,17.64,17.56,17.56,28817.0,16.3515,16.4073,16.3329,16.3329,28817.0
2018-11-15 13:40:00,17.56,17.61,17.5,17.52,40658.0,16.3329,16.3794,16.2771,16.2957,40658.0
2018-11-15 13:50:00,17.52,17.61,17.51,17.57,20208.0,16.2957,16.3794,16.2864,16.3422,20208.0
2018-11-15 14:00:00,17.58,17.63,17.57,17.6,19198.0,16.3515,16.398,16.3422,16.3701,19198.0
2018-11-15 14:10:00,17.61,17.61,17.53,17.55,21017.0,16.3794,16.3794,16.305,16.3236,21017.0
2018-11-15 14:20:00,17.55,17.56,17.52,17.55,19195.0,16.3236,16.3329,16.2957,16.3236,19195.0
2018-11-15 14:30:00,17.56,17.63,17.54,17.6,24764.0,16.3329,16.398,16.3143,16.3701,24764.0
2018-11-15 14:40:00,17.61,17.63,17.57,17.62,22482.0,16.3794,16.398,16.3422,16.3887,22482.0
2018-11-15 14:50:00,17.62,17.63,17.56,17.61,33406.0,16.3887,16.398,16.3329,16.3794,33406.0
2018-11-15 15:00:00,17.6,17.6,17.46,17.51,40513.0,16.3701,16.3701,16.2399,16.2864,40513.0
2018-11-15 15:10:00,17.53,17.57,17.48,17.49,30937.0,16.305,16.3422,16.2585,16.2678,30937.0
2018-11-15 15:20:00,17.49,17.49,17.41,17.41,39961.0,16.2678,16.2678,16.1934,16.1934,39961.0
2018-11-15 15:30:00,17.41,17.56,17.4,17.56,57806.0,16.1934,16.3329,16.1841,16.3329,57806.0
2018-11-15 15:40:00,17.56,17.62,17.49,17.5,113074.0,16.3329,16.3887,16.2678,16.2771,113074.0
2018-11-15 15:50:00,17.5,17.54,17.48,17.54,235420.0,16.2771,16.3143,16.2585,16.3143,235420.0
2018-11-16 09:30:00,17.13,17.15,16.43,16.5,199585.0,15.933,15.9516,15.2819,15.347,199585.0
2018-11-16 09:40:00,16.47,16.65,16.34,16.64,96351.0,15.3191,15.4865,15.1982,15.4772,96351.0
2018-11-16 09:50:00,16.63,16.82,16.54,16.77,86412.0,15.4679,15.6446,15.3842,15.5981,86412.0
2018-11-16 10:00:00,16.78,16.98,16.75,16.8,73917.0,15.6074,15.7934,15.5795,15.626,73917.0
2018-11-16 10:10:00,16.82,16.96,16.82,16.87,30987.0,15.6446,15.7748,15.6446,15.6911,30987.0
2018-11-16 10:20:00,16.87,17.04,16.86,17.03,33445.0,15.6911,15.8492,15.6818,15.8399,33445.0
2018-11-16 10:30:00,17.04,17.14,17.01,17.05,45556.0,15.8492,15.9423,15.8213,15.8585,45556.0
2018-11-16 10:40:00,17.08,17.12,17.03,17.06,30094.0,15.8864,15.9237,15.8399,15.8678,30094.0
2018-11-16 10:50:00,17.07,17.07,16.98,17.0,29954.0,15.8771,15.8771,15.7934,15.812,29954.0
2018-11-16 11:00:00,17.0,17.0,16.86,16.87,36462.0,15.812,15.812,15.6818,15.6911,36462.0
2018-11-16 11:10:00,16.86,16.89,16.72,16.73,39454.0,15.6818,15.7097,15.5516,15.5609,39454.0
2018-11-16 11:20:00,16.73,16.75,16.65,16.67,45659.0,15.5609,15.5795,15.4865,15.5051,45659.0
2018-11-16 11:30:00,16.67,16.72,16.6,16.67,40803.0,15.5051,15.5516,15.44,15.5051,40803.0
2018-11-16 11:40:00,16.67,16.67,16.57,16.63,26028.0,15.5051,15.5051,15.4121,15.4679,26028.0
2018-11-16 11:50:00,16.64,16.7,16.61,16.67,23858.0,15.4772,15.533,15.4493,15.5051,23858.0
2018-11-16 12:00:00,16.66,16.77,16.62,16.74,21087.0,15.4958,15.5981,15.4586,15.5702,21087.0
2018-11-16 12:10:00,16.75,16.76,16.62,16.66,32817.0,15.5795,15.5888,15.4586,15.4958,32817.0
2018-11-16 12:20:00,16.66,16.67,16.6,16.61,29370.0,15.4958,15.5051,15.44,15.4493,29370.0
2018-11-16 12:30:00,16.62,16.8,16.6,16.76,30808.0,15.4586,15.626,15.44,15.5888,30808.0
2018-11-16 12:40:00,16.77,16.81,16.72,16.8,27145.0,15.5981,15.6353,15.5516,15.626,27145.0
2018-11-16 12:50:00,16.8,16.81,16.75,16.76,19408.0,15.626,15.6353,15.5795,15.5888,19408.0
2018-11-16 13:00:00,16.76,16.77,16.69,16.74,28934.0,15.5888,15.5981,15.5237,15.5702,28934.0
2018-11-16 13:10:00,16.75,16.77,16.74,16.74,12835.0,15.5795,15.5981,15.5702,15.5702,12835.0
2018-11-16 13:20:00,16.74,16.74,16.66,16.66,26292.0,15.5702,15.5702,15.4958,15.4958,26292.0
2018-11-16 13:30:00,16.66,16.73,16.64,16.73,35193.0,15.4958,15.5609,15.4772,15.5609,35193.0
2018-11-16 13:40:00,16.74,16.75,16.69,16.75,23385.0,15.5702,15.5795,15.5237,15.5795,23385.0
2018-11-16 13:50:00,16.76,16.8,16.76,16.78,46385.0,15.5888,15.626,15.5888,15.6074,46385.0
2018-11-16 14:00:00,16.79,16.86,16.79,16.81,29230.0,15.6167,15.6818,15.6167,15.6353,29230.0
2018-11-16 14:10:00,16.81,16.84,16.69,16.73,50779.0,15.6353,15.6632,15.5237,15.5609,50779.0
2018-11-16 14:20:00,16.73,16.73,16.59,16.67,36772.0,15.5609,15.5609,15.4307,15.5051,36772.0
2018-11-16 14:30:00,16.68,16.7,16.61,16.61,31790.0,15.5144,15.533,15.4493,15.4493,31790.0
2018-11-16 14:40:00,16.61,16.64,16.56,16.64,32954.0,15.4493,15.4772,15.4028,15.4772,32954.0
2018-11-16 14:50:00,16.65,16.68,16.61,16.61,37946.0,15.4865,15.5144,15.4493,15.4493,37946.0
2018-11-16 15:00:00,16.62,16.7,16.61,16.67,45221.0,15.4586,15.533,15.4493,15.5051,45221.0
2018-11-16 15:10:00,16.68,16.73,16.61,16.73,43965.0,15.5144,15.5609,15.4493,15.5609,43965.0
2018-11-16 15:20:00,16.73,16.73,16.68,16.68,49125.0,15.5609,15.5609,15.5144,15.5144,49125.0
2018-11-16 15:30:00,16.69,16.72,16.65,16.71,78179.0,15.5237,15.5516,15.4865,15.5423,78179.0
2018-11-16 15:40:00,16.71,16.75,16.68,16.68,113145.0,15.5423,15.5795,15.5144,15.5144,113145.0
2018-11-16 15:50:00,16.68,16.76,16.64,16.76,370500.0,15.5144,15.5888,15.4772,15.5888,370500.0
2018-11-19 09:30:00,16.77,16.88,16.59,16.73,75700.0,15.5981,15.7004,15.4307,15.5609,75700.0
2018-11-19 09:40:00,16.76,16.86,16.61,16.61,61054.0,15.5888,15.6818,15.4493,15.4493,61054.0
2018-11-19 09:50:00,16.6,16.66,16.49,16.5,33221.0,15.44,15.4958,15.3377,15.347,33221.0
2018-11-19 10:00:00,16.5,16.5,16.38,16.45,55044.0,15.347,15.347,15.2354,15.3005,55044.0
2018-11-19 10:10:00,16.45,16.57,16.34,16.54,43582.0,15.3005,15.4121,15.1982,15.3842,43582.0
2018-11-19 10:20:00,16.53,16.64,16.5,16.62,78020.0,15.3749,15.4772,15.347,15.4586,78020.0
2018-11-19 10:30:00,16.62,16.67,16.52,16.53,66161.0,15.4586,15.5051,15.3656,15.3749,66161.0
2018-11-19 10:40:00,16.53,16.54,16.41,16.49,56414.0,15.3749,15.3842,15.2633,15.3377,56414.0
2018-11-19 10:50:00,16.49,16.72,16.49,16.71,47298.0,15.3377,15.5516,15.3377,15.5423,47298.0
2018-11-19 11:00:00,16.7,16.87,16.65,16.65,87422.0,15.533,15.6911,15.4865,15.4865,87422.0
2018-11-19 11:10:00,16.65,16.71,16.57,16.71,94705.0,15.4865,15.5423,15.4121,15.5423,94705.0
2018-11-19 11:20:00,16.71,16.72,16.53,16.58,34591.0,15.5423,15.5516,15.3749,15.4214,34591.0
2018-11-19 11:30:00,16.58,16.59,16.41,16.42,53269.0,15.4214,15.4307,15.2633,15.2726,53269.0
2018-11-19 11:40:00,16.41,16.45,16.36,16.37,32046.0,15.2633,15.3005,15.2168,15.2261,32046.0
2018-11-19 11:50:00,16.36,16.39,16.24,16.25,52771.0,15.2168,15.2447,15.1051,15.1144,52771.0
2018-11-19 12:00:00,16.25,16.27,16.17,16.23,42815.0,15.1144,15.133,15.04,15.0958,42815.0
2018-11-19 12:10:00,16.23,16.3,16.19,16.23,34077.0,15.0958,15.161,15.0586,15.0958,34077.0
2018-11-19 12:20:00,16.24,16.25,16.14,16.19,37877.0,15.1051,15.1144,15.0121,15.0586,37877.0
2018-11-19 12:30:00,16.19,16.27,16.14,16.26,38846.0,15.0586,15.133,15.0121,15.1237,38846.0
2018-11-19 12:40:00,16.25,16.36,16.25,16.3,45771.0,15.1144,15.2168,15.1144,15.161,45771.0
2018-11-19 12:50:00,16.31,16.31,16.24,16.25,61350.0,15.1703,15.1703,15.1051,15.1144,61350.0
2018-11-19 13:00:00,16.25,16.27,16.11,16.12,47050.0,15.1144,15.133,14.9842,14.9935,47050.0
2018-11-19 13:10:00,16.12,16.21,16.07,16.11,40569.0,14.9935,15.0772,14.947,14.9842,40569.0
2018-11-19 13:20:00,16.12,16.14,16.07,16.09,35630.0,14.9935,15.0121,14.947,14.9656,35630.0
2018-11-19 13:30:00,16.09,16.13,16.01,16.1,80060.0,14.9656,15.0028,14.8912,14.9749,80060.0
2018-11-19 13:40:00,16.11,16.16,16.07,16.07,31892.0,14.9842,15.0307,14.947,14.947,31892.0
2018-11-19 13:50:00,16.08,16.13,16.05,16.05,44406.0,14.9563,15.0028,14.9284,14.9284,44406.0
2018-11-19 14:00:00,16.05,16.18,16.04,16.17,48877.0,14.9284,15.0493,14.9191,15.04,48877.0
2018-11-19 14:10:00,16.15,16.15,16.09,16.1,29388.0,15.0214,15.0214,14.9656,14.9749,29388.0
2018-11-19 14:20:00,16.11,16.19,16.05,16.15,30216.0,14.9842,15.0586,14.9284,15.0214,30216.0
2018-11-19 14:30:00,16.14,16.16,16.01,16.06,55286.0,15.0121,15.0307,14.8912,14.9377,55286.0
2018-11-19 14:40:00,16.05,16.13,16.05,16.09,52836.0,14.9284,15.0028,14.9284,14.9656,52836.0
2018-11-19 14:50:00,16.1,16.12,16.04,16.06,51314.0,14.9749,14.9935,14.9191,14.9377,51314.0
2018-11-19 15:00:00,16.06,16.15,16.02,16.11,60035.0,14.9377,15.0214,14.9005,14.9842,60035.0
2018-11-19 15:10:00,16.11,16.22,16.11,16.17,52841.0,14.9842,15.0865,14.9842,15.04,52841.0
2018-11-19 15:20:00,16.18,16.21,16.12,16.16,64329.0,15.0493,15.0772,14.9935,15.0307,64329.0
2018-11-19 15:30:00,16.15,16.17,16.09,16.13,124418.0,15.0214,15.04,14.9656,15.0028,124418.0
2018-11-19 15:40:00,16.12,16.12,16.04,16.05,165599.0,14.9935,14.9935,14.9191,14.9284,165599.0
2018-11-19 15:50:00,16.05,16.06,15.99,16.05,296534.0,14.9284,14.9377,14.8726,14.9284,296534.0
2018-11-20 09:30:00,15.96,16.0,15.28,15.96,345710.0,14.8447,14.8819,14.2122,14.8447,345710.0
2018-11-20 09:40:00,15.97,15.99,15.83,15.87,143266.0,14.854,14.8726,14.7238,14.761,143266.0
2018-11-20 09:50:00,15.85,15.93,15.74,15.87,180288.0,14.7424,14.8168,14.6401,14.761,180288.0
2018-11-20 10:00:00,15.88,16.0,15.78,15.97,529563.0,14.7703,14.8819,14.6773,14.854,529563.0
2018-11-20 10:10:00,15.95,15.98,15.85,15.93,85286.0,14.8354,14.8633,14.7424,14.8168,85286.0
2018-11-20 10:20:00,15.95,16.15,15.93,16.02,484378.0,14.8354,15.0214,14.8168,14.9005,484378.0
2018-11-20 10:30:00,16.02,16.09,15.9,16.0,116030.0,14.9005,14.9656,14.7889,14.8819,116030.0
2018-11-20 10:40:00,16.02,16.05,15.87,15.94,100397.0,14.9005,14.9284,14.761,14.8261,100397.0
2018-11-20 10:50:00,15.93,16.02,15.9,16.02,81561.0,14.8168,14.9005,14.7889,14.9005,81561.0
2018-11-20 11:00:00,16.03,16.07,15.89,15.93,77092.0,14.9098,14.947,14.7796,14.8168,77092.0
2018-11-20 11:10:00,15.93,15.98,15.79,15.81,70119.0,14.8168,14.8633,14.6866,14.7052,70119.0
2018-11-20 11:20:00,15.8,15.83,15.72,15.77,82956.0,14.6959,14.7238,14.6215,14.668,82956.0
2018-11-20 11:30:00,15.78,15.93,15.66,15.9,84322.0,14.6773,14.8168,14.5657,14.7889,84322.0
2018-11-20 11:40:00,15.9,16.1,15.89,16.01,71668.0,14.7889,14.9749,14.7796,14.8912,71668.0
2018-11-20 11:50:00,16.02,16.05,15.95,16.02,47093.0,14.9005,14.9284,14.8354,14.9005,47093.0
2018-11-20 12:00:00,16.02,16.04,15.92,15.94,41495.0,14.9005,14.9191,14.8075,14.8261,41495.0
2018-11-20 12:10:00,15.93,15.96,15.83,15.84,39110.0,14.8168,14.8447,14.7238,14.7331,39110.0
2018-11-20 12:20:00,15.83,15.91,15.8,15.88,40517.0,14.7238,14.7982,14.6959,14.7703,40517.0
2018-11-20 12:30:00,15.88,15.95,15.84,15.94,42698.0,14.7703,14.8354,14.7331,14.8261,42698.0
2018-11-20 12:40:00,15.94,15.98,15.84,15.89,31518.0,14.8261,14.8633,14.7331,14.7796,31518.0
2018-11-20 12:50:00,15.89,15.97,15.83,15.87,50132.0,14.7796,14.854,14.7238,14.761,50132.0
2018-11-20 13:00:00,15.86,15.96,15.84,15.95,32575.0,14.7517,14.8447,14.7331,14.8354,32575.0
2018-11-20 13:10:00,15.96,15.97,15.84,15.85,27741.0,14.8447,14.854,14.7331,14.7424,27741.0
2018-11-20 13:20:00,15.86,15.96,15.83,15.94,33662.0,14.7517,14.8447,14.7238,14.8261,33662.0
2018-11-20 13:30:00,15.92,15.95,15.88,15.89,31285.0,14.8075,14.8354,14.7703,14.7796,31285.0
2018-11-20 13:40:00,15.88,16.0,15.86,16.0,28465.0,14.7703,14.8819,14.7517,14.8819,28465.0
2018-11-20 13:50:00,15.99,16.02,15.88,15.88,41338.0,14.8726,14.9005,14.7703,14.7703,41338.0
2018-11-20 14:00:00,15.88,15.95,15.81,15.83,52115.0,14.7703,14.8354,14.7052,14.7238,52115.0
2018-11-20 14:10:00,15.82,15.9,15.82,15.87,27644.0,14.7145,14.7889,14.7145,14.761,27644.0
2018-11-20 14:20:00,15.87,15.9,15.83,15.86,35709.0,14.761,14.7889,14.7238,14.7517,35709.0
2018-11-20 14:30:00,15.85,16.03,15.84,16.03,36013.0,14.7424,14.9098,14.7331,14.9098,36013.0
2018-11-20 14:40:00,16.04,16.04,15.93,15.95,51054.0,14.9191,14.9191,14.8168,14.8354,51054.0
2018-11-20 14:50:00,15.94,15.97,15.9,15.96,33462.0,14.8261,14.854,14.7889,14.8447,33462.0
2018-11-20 15:00:00,15.97,16.0,15.88,15.94,42125.0,14.854,14.8819,14.7703,14.8261,42125.0
2018-11-20 15:10:00,15.93,15.98,15.88,15.93,43389.0,14.8168,14.8633,14.7703,14.8168,43389.0
2018-11-20 15:20:00,15.94,16.01,15.89,15.99,53661.0,14.8261,14.8912,14.7796,14.8726,53661.0
2018-11-20 15:30:00,15.99,16.0,15.88,15.9,62864.0,14.8726,14.8819,14.7703,14.7889,62864.0
2018-11-20 15:40:00,15.89,15.9,15.83,15.87,104500.0,14.7796,14.7889,14.7238,14.761,104500.0
2018-11-20 15:50:00,15.88,15.88,15.8,15.84,190281.0,14.7703,14.7703,14.6959,14.7331,190281.0
2018-11-21 09:30:00,15.9,16.14,15.66,15.88,92858.0,14.7889,15.0121,14.5657,14.7703,92858.0
2018-11-21 09:40:00,15.86,16.2,15.75,16.05,61575.0,14.7517,15.0679,14.6494,14.9284,61575.0
2018-11-21 09:50:00,16.05,16.27,15.92,16.17,70615.0,14.9284,15.133,14.8075,15.04,70615.0
2018-11-21 10:00:00,16.21,16.23,16.13,16.19,47005.0,15.0772,15.0958,15.0028,15.0586,47005.0
2018-11-21 10:10:00,16.18,16.35,16.17,16.34,42404.0,15.0493,15.2075,15.04,15.1982,42404.0
2018-11-21 10:20:00,16.35,16.36,16.06,16.07,59359.0,15.2075,15.2168,14.9377,14.947,59359.0
2018-11-21 10:30:00,16.08,16.18,16.05,16.13,28522.0,14.9563,15.0493,14.9284,15.0028,28522.0
2018-11-21 10:40:00,16.13,16.14,16.06,16.07,35702.0,15.0028,15.0121,14.9377,14.947,35702.0
2018-11-21 10:50:00,16.07,16.07,15.97,16.0,40838.0,14.947,14.947,14.854,14.8819,40838.0
2018-11-21 11:00:00,16.01,16.08,15.93,16.08,36771.0,14.8912,14.9563,14.8168,14.9563,36771.0
2018-11-21 11:10:00,16.09,16.12,16.04,16.05,33536.0,14.9656,14.9935,14.9191,14.9284,33536.0
2018-11-21 11:20:00,16.05,16.07,15.97,16.05,42319.0,14.9284,14.947,14.854,14.9284,42319.0
2018-11-21 11:30:00,16.06,16.11,16.03,16.05,42207.0,14.9377,14.9842,14.9098,14.9284,42207.0
2018-11-21 11:40:00,16.04,16.04,15.93,15.95,40066.0,14.9191,14.9191,14.8168,14.8354,40066.0
2018-11-21 11:50:00,15.96,15.96,15.84,15.85,39082.0,14.8447,14.8447,14.7331,14.7424,39082.0
2018-11-21 12:00:00,15.85,16.02,15.83,15.95,35310.0,14.7424,14.9005,14.7238,14.8354,35310.0
2018-11-21 12:10:00,15.94,16.0,15.93,15.99,25200.0,14.8261,14.8819,14.8168,14.8726,25200.0
2018-11-21 12:20:00,15.98,16.01,15.92,15.97,33281.0,14.8633,14.8912,14.8075,14.854,33281.0
2018-11-21 12:30:00,15.97,16.0,15.92,16.0,24367.0,14.854,14.8819,14.8075,14.8819,24367.0
2018-11-21 12:40:00,16.0,16.03,15.96,15.96,41042.0,14.8819,14.9098,14.8447,14.8447,41042.0
2018-11-21 12:50:00,15.96,16.08,15.95,16.04,67666.0,14.8447,14.9563,14.8354,14.9191,67666.0
2018-11-21 13:00:00,16.04,16.13,16.03,16.03,33105.0,14.9191,15.0028,14.9098,14.9098,33105.0
2018-11-21 13:10:00,16.02,16.02,15.98,15.99,17421.0,14.9005,14.9005,14.8633,14.8726,17421.0
2018-11-21 13:20:00,15.99,16.0,15.96,15.98,27834.0,14.8726,14.8819,14.8447,14.8633,27834.0
2018-11-21 13:30:00,15.98,15.98,15.88,15.88,36736.0,14.8633,14.8633,14.7703,14.7703,36736.0
2018-11-21 13:40:00,15.88,15.97,15.88,15.96,27805.0,14.7703,14.854,14.7703,14.8447,27805.0
2018-11-21 13:50:00,15.96,15.96,15.87,15.88,32890.0,14.8447,14.8447,14.761,14.7703,32890.0
2018-11-21 14:00:00,15.87,15.89,15.85,15.85,31817.0,14.761,14.7796,14.7424,14.7424,31817.0
2018-11-21 14:10:00,15.85,15.91,15.84,15.89,28547.0,14.7424,14.7982,14.7331,14.7796,28547.0
2018-11-21 14:20:00,15.89,15.92,15.87,15.9,24291.0,14.7796,14.8075,14.761,14.7889,24291.0
2018-11-21 14:30:00,15.9,15.91,15.86,15.9,27865.0,14.7889,14.7982,14.7517,14.7889,27865.0
2018-11-21 14:40:00,15.9,16.0,15.89,16.0,21381.0,14.7889,14.8819,14.7796,14.8819,21381.0
2018-11-21 14:50:00,16.0,16.04,15.97,15.98,34997.0,14.8819,14.9191,14.854,14.8633,34997.0
2018-11-21 15:00:00,15.98,16.01,15.98,16.01,36558.0,14.8633,14.8912,14.8633,14.8912,36558.0
2018-11-21 15:10:00,16.0,16.04,15.98,16.03,63016.0,14.8819,14.9191,14.8633,14.9098,63016.0
2018-11-21 15:20:00,16.03,16.04,15.99,16.03,29453.0,14.9098,14.9191,14.8726,14.9098,29453.0
2018-11-21 15:30:00,16.03,16.03,15.98,16.01,44652.0,14.9098,14.9098,14.8633,14.8912,44652.0
2018-11-21 15:40:00,16.0,16.0,15.94,15.99,78298.0,14.8819,14.8819,14.8261,14.8726,78298.0
2018-11-21 15:50:00,15.99,16.0,15.94,15.97,198650.0,14.8726,14.8819,14.8261,14.854,198650.0
2018-11-23 09:30:00,15.89,16.23,15.84,16.22,76254.0,14.7796,15.0958,14.7331,15.0865,76254.0
2018-11-23 09:40:00,16.23,16.39,16.1,16.14,79935.0,15.0958,15.2447,14.9749,15.0121,79935.0
2018-11-23 09:50:00,16.15,16.26,16.07,16.15,55100.0,15.0214,15.1237,14.947,15.0214,55100.0
2018-11-23 10:00:00,16.14,16.34,16.12,16.28,54834.0,15.0121,15.1982,14.9935,15.1424,54834.0
2018-11-23 10:10:00,16.29,16.29,16.14,16.17,47498.0,15.1517,15.1517,15.0121,15.04,47498.0
2018-11-23 10:20:00,16.16,16.22,16.12,16.2,31781.0,15.0307,15.0865,14.9935,15.0679,31781.0
2018-11-23 10:30:00,16.18,16.26,16.12,16.22,45279.0,15.0493,15.1237,14.9935,15.0865,45279.0
2018-11-23 10:40:00,16.22,16.24,16.18,16.23,25442.0,15.0865,15.1051,15.0493,15.0958,25442.0
2018-11-23 10:50:00,16.23,16.27,16.18,16.19,30114.0,15.0958,15.133,15.0493,15.0586,30114.0
2018-11-23 11:00:00,16.19,16.24,16.15,16.21,30395.0,15.0586,15.1051,15.0214,15.0772,30395.0
2018-11-23 11:10:00,16.21,16.24,16.13,16.21,55342.0,15.0772,15.1051,15.0028,15.0772,55342.0
2018-11-23 11:20:00,16.21,16.36,16.21,16.35,25181.0,15.0772,15.2168,15.0772,15.2075,25181.0
2018-11-23 11:30:00,16.34,16.36,16.24,16.26,46267.0,15.1982,15.2168,15.1051,15.1237,46267.0
2018-11-23 11:40:00,16.25,16.32,16.2,16.28,26157.0,15.1144,15.1796,15.0679,15.1424,26157.0
2018-11-23 11:50:00,16.28,16.33,16.27,16.31,35646.0,15.1424,15.1889,15.133,15.1703,35646.0
2018-11-23 12:00:00,16.31,16.33,16.28,16.33,36461.0,15.1703,15.1889,15.1424,15.1889,36461.0
2018-11-23 12:10:00,16.32,16.46,16.32,16.4,41423.0,15.1796,15.3098,15.1796,15.254,41423.0
2018-11-23 12:20:00,16.39,16.42,16.36,16.42,32682.0,15.2447,15.2726,15.2168,15.2726,32682.0
2018-11-23 12:30:00,16.41,16.41,16.31,16.34,47569.0,15.2633,15.2633,15.1703,15.1982,47569.0
2018-11-23 12:40:00,16.34,16.38,15.99,16.05,174318.0,15.1982,15.2354,14.8726,14.9284,174318.0
2018-11-23 12:50:00,16.05,16.05,15.98,16.02,204975.0,14.9284,14.9284,14.8633,14.9005,204975.0
2018-11-26 09:30:00,16.05,16.22,15.62,15.8,160348.0,14.9284,15.0865,14.5285,14.6959,160348.0
2018-11-26 09:40:00,15.8,15.87,15.54,15.86,207247.0,14.6959,14.761,14.4541,14.7517,207247.0
2018-11-26 09:50:00,15.87,16.0,15.76,16.0,69636.0,14.761,14.8819,14.6587,14.8819,69636.0
2018-11-26 10:00:00,16.0,16.17,15.96,16.11,71813.0,14.8819,15.04,14.8447,14.9842,71813.0
2018-11-26 10:10:00,16.1,16.13,16.03,16.07,42835.0,14.9749,15.0028,14.9098,14.947,42835.0
2018-11-26 10:20:00,16.05,16.12,16.03,16.1,36028.0,14.9284,14.9935,14.9098,14.9749,36028.0
2018-11-26 10:30:00,16.11,16.19,16.08,16.14,35761.0,14.9842,15.0586,14.9563,15.0121,35761.0
2018-11-26 10:40:00,16.14,16.2,16.09,16.19,39816.0,15.0121,15.0679,14.9656,15.0586,39816.0
2018-11-26 10:50:00,16.19,16.34,16.19,16.31,41282.0,15.0586,15.1982,15.0586,15.1703,41282.0
2018-11-26 11:00:00,16.31,16.34,16.23,16.28,52283.0,15.1703,15.1982,15.0958,15.1424,52283.0
2018-11-26 11:10:00,16.28,16.35,16.21,16.29,40723.0,15.1424,15.2075,15.0772,15.1517,40723.0
2018-11-26 11:20:00,16.28,16.42,16.28,16.4,39506.0,15.1424,15.2726,15.1424,15.254,39506.0
2018-11-26 11:30:00,16.4,16.41,16.23,16.27,45083.0,15.254,15.2633,15.0958,15.133,45083.0
2018-11-26 11:40:00,16.27,16.32,16.23,16.26,34529.0,15.133,15.1796,15.0958,15.1237,34529.0
2018-11-26 11:50:00,16.26,16.35,16.26,16.33,34435.0,15.1237,15.2075,15.1237,15.1889,34435.0
2018-11-26 12:00:00,16.34,16.39,16.33,16.37,23233.0,15.1982,15.2447,15.1889,15.2261,23233.0
2018-11-26 12:10:00,16.38,16.38,16.28,16.36,27065.0,15.2354,15.2354,15.1424,15.2168,27065.0
2018-11-26 12:20:00,16.36,16.41,16.33,16.41,40557.0,15.2168,15.2633,15.1889,15.2633,40557.0
2018-11-26 12:30:00,16.41,16.41,16.22,16.26,30039.0,15.2633,15.2633,15.0865,15.1237,30039.0
2018-11-26 12:40:00,16.25,16.26,16.21,16.25,31088.0,15.1144,15.1237,15.0772,15.1144,31088.0
2018-11-26 12:50:00,16.25,16.29,16.23,16.25,35319.0,15.1144,15.1517,15.0958,15.1144,35319.0
2018-11-26 13:00:00,16.25,16.29,16.23,16.28,19083.0,15.1144,15.1517,15.0958,15.1424,19083.0
2018-11-26 13:10:00,16.28,16.31,16.24,16.27,52046.0,15.1424,15.1703,15.1051,15.133,52046.0
2018-11-26 13:20:00,16.26,16.28,16.23,16.26,37958.0,15.1237,15.1424,15.0958,15.1237,37958.0
2018-11-26 13:30:00,16.27,16.28,16.21,16.21,24903.0,15.133,15.1424,15.0772,15.0772,24903.0
2018-11-26 13:40:00,16.21,16.21,16.15,16.21,26472.0,15.0772,15.0772,15.0214,15.0772,26472.0
2018-11-26 13:50:00,16.21,16.28,16.18,16.26,24812.0,15.0772,15.1424,15.0493,15.1237,24812.0
2018-11-26 14:00:00,16.26,16.27,16.22,16.25,20514.0,15.1237,15.133,15.0865,15.1144,20514.0
2018-11-26 14:10:00,16.25,16.29,16.22,16.26,26534.0,15.1144,15.1517,15.0865,15.1237,26534.0
2018-11-26 14:20:00,16.25,16.3,16.24,16.28,25034.0,15.1144,15.161,15.1051,15.1424,25034.0
2018-11-26 14:30:00,16.29,16.38,16.29,16.38,58247.0,15.1517,15.2354,15.1517,15.2354,58247.0
2018-11-26 14:40:00,16.37,16.46,16.35,16.43,48986.0,15.2261,15.3098,15.2075,15.2819,48986.0
2018-11-26 14:50:00,16.42,16.58,16.42,16.55,55558.0,15.2726,15.4214,15.2726,15.3935,55558.0
2018-11-26 15:00:00,16.55,16.57,16.46,16.46,40252.0,15.3935,15.4121,15.3098,15.3098,40252.0
2018-11-26 15:10:00,16.45,16.46,16.41,16.42,30382.0,15.3005,15.3098,15.2633,15.2726,30382.0
2018-11-26 15:20:00,16.41,16.43,16.39,16.4,62068.0,15.2633,15.2819,15.2447,15.254,62068.0
2018-11-26 15:30:00,16.41,16.47,16.4,16.43,62312.0,15.2633,15.3191,15.254,15.2819,62312.0
2018-11-26 15:40:00,16.43,16.44,16.37,16.38,135849.0,15.2819,15.2912,15.2261,15.2354,135849.0
2018-11-26 15:50:00,16.38,16.51,16.38,16.45,366434.0,15.2354,15.3563,15.2354,15.3005,366434.0
2018-11-27 09:30:00,16.41,16.73,16.3,16.73,40297.0,15.2633,15.5609,15.161,15.5609,40297.0
2018-11-27 09:40:00,16.67,16.7,16.5,16.66,36596.0,15.5051,15.533,15.347,15.4958,36596.0
2018-11-27 09:50:00,16.68,16.83,16.65,16.67,33396.0,15.5144,15.6539,15.4865,15.5051,33396.0
2018-11-27 10:00:00,16.66,16.67,16.56,16.61,30736.0,15.4958,15.5051,15.4028,15.4493,30736.0
2018-11-27 10:10:00,16.6,16.67,16.57,16.61,26244.0,15.44,15.5051,15.4121,15.4493,26244.0
2018-11-27 10:20:00,16.58,16.61,16.48,16.49,39032.0,15.4214,15.4493,15.3284,15.3377,39032.0
2018-11-27 10:30:00,16.49,16.62,16.48,16.59,28784.0,15.3377,15.4586,15.3284,15.4307,28784.0
2018-11-27 10:40:00,16.58,16.66,16.54,16.6,42646.0,15.4214,15.4958,15.3842,15.44,42646.0
2018-11-27 10:50:00,16.62,16.67,16.59,16.63,26830.0,15.4586,15.5051,15.4307,15.4679,26830.0
2018-11-27 11:00:00,16.64,16.74,16.61,16.73,52082.0,15.4772,15.5702,15.4493,15.5609,52082.0
2018-11-27 11:10:00,16.74,16.78,16.69,16.76,43560.0,15.5702,15.6074,15.5237,15.5888,43560.0
2018-11-27 11:20:00,16.76,16.85,16.66,16.8,58054.0,15.5888,15.6725,15.4958,15.626,58054.0
2018-11-27 11:30:00,16.8,16.83,16.7,16.72,43551.0,15.626,15.6539,15.533,15.5516,43551.0
2018-11-27 11:40:00,16.74,16.76,16.68,16.76,33814.0,15.5702,15.5888,15.5144,15.5888,33814.0
2018-11-27 11:50:00,16.76,16.85,16.7,16.76,46937.0,15.5888,15.6725,15.533,15.5888,46937.0
2018-11-27 12:00:00,16.76,16.78,16.7,16.77,42131.0,15.5888,15.6074,15.533,15.5981,42131.0
2018-11-27 12:10:00,16.77,16.93,16.76,16.91,79186.0,15.5981,15.7469,15.5888,15.7283,79186.0
2018-11-27 12:20:00,16.91,16.92,16.76,16.85,61787.0,15.7283,15.7376,15.5888,15.6725,61787.0
2018-11-27 12:30:00,16.84,17.0,16.79,17.0,87434.0,15.6632,15.812,15.6167,15.812,87434.0
2018-11-27 12:40:00,16.99,17.02,16.87,16.87,51417.0,15.8027,15.8306,15.6911,15.6911,51417.0
2018-11-27 12:50:00,16.87,16.88,16.81,16.86,36204.0,15.6911,15.7004,15.6353,15.6818,36204.0
2018-11-27 13:00:00,16.85,16.88,16.81,16.82,32659.0,15.6725,15.7004,15.6353,15.6446,32659.0
2018-11-27 13:10:00,16.82,16.83,16.61,16.62,68560.0,15.6446,15.6539,15.4493,15.4586,68560.0
2018-11-27 13:20:00,16.61,16.62,16.53,16.6,68213.0,15.4493,15.4586,15.3749,15.44,68213.0
2018-11-27 13:30:00,16.6,16.7,16.54,16.68,50237.0,15.44,15.533,15.3842,15.5144,50237.0
2018-11-27 13:40:00,16.68,16.7,16.63,16.66,35409.0,15.5144,15.533,15.4679,15.4958,35409.0
2018-11-27 13:50:00,16.65,16.66,16.56,16.59,49815.0,15.4865,15.4958,15.4028,15.4307,49815.0
2018-11-27 14:00:00,16.6,16.71,16.58,16.66,39821.0,15.44,15.5423,15.4214,15.4958,39821.0
2018-11-27 14:10:00,16.66,16.78,16.65,16.77,34419.0,15.4958,15.6074,15.4865,15.5981,34419.0
2018-11-27 14:20:00,16.76,16.78,16.7,16.7,33232.0,15.5888,15.6074,15.533,15.533,33232.0
2018-11-27 14:30:00,16.69,16.73,16.68,16.71,83624.0,15.5237,15.5609,15.5144,15.5423,83624.0
2018-11-27 14:40:00,16.71,16.78,16.71,16.77,51709.0,15.5423,15.6074,15.5423,15.5981,51709.0
2018-11-27 14:50:00,16.77,16.79,16.72,16.76,44803.0,15.5981,15.6167,15.5516,15.5888,44803.0
2018-11-27 15:00:00,16.76,16.77,16.68,16.71,46841.0,15.5888,15.5981,15.5144,15.5423,46841.0
2018-11-27 15:10:00,16.72,16.77,16.72,16.75,59316.0,15.5516,15.5981,15.5516,15.5795,59316.0
2018-11-27 15:20:00,16.76,16.84,16.75,16.83,47795.0,15.5888,15.6632,15.5795,15.6539,47795.0
2018-11-27 15:30:00,16.84,16.86,16.79,16.84,68221.0,15.6632,15.6818,15.6167,15.6632,68221.0
2018-11-27 15:40:00,16.84,16.98,16.83,16.95,170913.0,15.6632,15.7934,15.6539,15.7655,170913.0
2018-11-27 15:50:00,16.95,17.05,16.94,17.03,615029.0,15.7655,15.8585,15.7562,15.8399,615029.0
2018-11-28 09:30:00,17.18,17.19,16.72,16.72,73066.0,15.9795,15.9888,15.5516,15.5516,73066.0
2018-11-28 09:40:00,16.75,16.89,16.71,16.89,65110.0,15.5795,15.7097,15.5423,15.7097,65110.0
2018-11-28 09:50:00,16.87,17.0,16.81,16.88,65952.0,15.6911,15.812,15.6353,15.7004,65952.0
2018-11-28 10:00:00,16.87,16.92,16.73,16.77,71741.0,15.6911,15.7376,15.5609,15.5981,71741.0
2018-11-28 10:10:00,16.77,16.84,16.71,16.76,79807.0,15.5981,15.6632,15.5423,15.5888,79807.0
2018-11-28 10:20:00,16.74,16.76,16.63,16.63,50736.0,15.5702,15.5888,15.4679,15.4679,50736.0
2018-11-28 10:30:00,16.63,16.87,16.62,16.84,65812.0,15.4679,15.6911,15.4586,15.6632,65812.0
2018-11-28 10:40:00,16.83,17.09,16.81,17.08,121844.0,15.6539,15.8957,15.6353,15.8864,121844.0
2018-11-28 10:50:00,17.09,17.09,16.99,16.99,59539.0,15.8957,15.8957,15.8027,15.8027,59539.0
2018-11-28 11:00:00,16.99,16.99,16.86,16.92,79981.0,15.8027,15.8027,15.6818,15.7376,79981.0
2018-11-28 11:10:00,16.92,17.05,16.86,17.03,86273.0,15.7376,15.8585,15.6818,15.8399,86273.0
2018-11-28 11:20:00,17.04,17.13,17.03,17.11,65397.0,15.8492,15.933,15.8399,15.9143,65397.0
2018-11-28 11:30:00,17.11,17.13,16.95,17.02,54002.0,15.9143,15.933,15.7655,15.8306,54002.0
2018-11-28 11:40:00,17.02,17.05,16.94,16.96,53702.0,15.8306,15.8585,15.7562,15.7748,53702.0
2018-11-28 11:50:00,16.98,17.04,16.95,17.02,39117.0,15.7934,15.8492,15.7655,15.8306,39117.0
2018-11-28 12:00:00,17.03,17.18,17.02,17.16,77062.0,15.8399,15.9795,15.8306,15.9609,77062.0
2018-11-28 12:10:00,17.16,17.21,17.12,17.2,52980.0,15.9609,16.0074,15.9237,15.9981,52980.0
2018-11-28 12:20:00,17.2,17.26,17.19,17.25,36814.0,15.9981,16.0539,15.9888,16.0446,36814.0
2018-11-28 12:30:00,17.26,17.28,17.23,17.27,55468.0,16.0539,16.0725,16.026,16.0632,55468.0
2018-11-28 12:40:00,17.27,17.31,17.2,17.25,50081.0,16.0632,16.1004,15.9981,16.0446,50081.0
2018-11-28 12:50:00,17.24,17.27,17.21,17.24,33982.0,16.0353,16.0632,16.0074,16.0353,33982.0
2018-11-28 13:00:00,17.23,17.23,17.08,17.11,41223.0,16.026,16.026,15.8864,15.9143,41223.0
2018-11-28 13:10:00,17.11,17.15,17.07,17.13,35313.0,15.9143,15.9516,15.8771,15.933,35313.0
2018-11-28 13:20:00,17.14,17.14,17.04,17.05,37842.0,15.9423,15.9423,15.8492,15.8585,37842.0
2018-11-28 13:30:00,17.06,17.17,17.04,17.15,56244.0,15.8678,15.9702,15.8492,15.9516,56244.0
2018-11-28 13:40:00,17.15,17.15,16.97,16.97,83569.0,15.9516,15.9516,15.7841,15.7841,83569.0
2018-11-28 13:50:00,16.97,17.08,16.94,17.07,47934.0,15.7841,15.8864,15.7562,15.8771,47934.0
2018-11-28 14:00:00,17.08,17.19,17.06,17.17,124696.0,15.8864,15.9888,15.8678,15.9702,124696.0
2018-11-28 14:10:00,17.17,17.18,17.09,17.11,41497.0,15.9702,15.9795,15.8957,15.9143,41497.0
2018-11-28 14:20:00,17.11,17.12,17.05,17.06,35603.0,15.9143,15.9237,15.8585,15.8678,35603.0
2018-11-28 14:30:00,17.06,17.07,17.0,17.01,55992.0,15.8678,15.8771,15.812,15.8213,55992.0
2018-11-28 14:40:00,17.01,17.13,17.0,17.08,75546.0,15.8213,15.933,15.812,15.8864,75546.0
2018-11-28 14:50:00,17.08,17.14,17.07,17.1,42288.0,15.8864,15.9423,15.8771,15.905,42288.0
2018-11-28 15:00:00,17.11,17.11,16.98,16.98,53446.0,15.9143,15.9143,15.7934,15.7934,53446.0
2018-11-28 15:10:00,16.99,17.09,16.98,17.06,76312.0,15.8027,15.8957,15.7934,15.8678,76312.0
2018-11-28 15:20:00,17.07,17.16,17.05,17.14,96269.0,15.8771,15.9609,15.8585,15.9423,96269.0
2018-11-28 15:30:00,17.15,17.24,17.14,17.19,111669.0,15.9516,16.0353,15.9423,15.9888,111669.0
2018-11-28 15:40:00,17.19,17.19,17.11,17.14,170708.0,15.9888,15.9888,15.9143,15.9423,170708.0
2018-11-28 15:50:00,17.15,17.21,17.08,17.12,429211.0,15.9516,16.0074,15.8864,15.9237,429211.0
2018-11-29 09:30:00,21.82,22.17,20.53,21.09,2811037.0,20.2952,20.6208,19.0954,19.6162,2811037.0
2018-11-29 09:40:00,21.11,21.17,20.27,20.82,2293072.0,19.6348,19.6906,18.8535,19.3651,2293072.0
2018-11-29 09:50:00,20.78,21.22,20.69,20.92,1357719.0,19.3279,19.7371,19.2442,19.4581,1357719.0
2018-11-29 10:00:00,20.9,20.92,20.4,20.55,879790.0,19.4395,19.4581,18.9744,19.114,879790.0
2018-11-29 10:10:00,20.54,20.85,20.52,20.56,509320.0,19.1047,19.393,19.0861,19.1233,509320.0
2018-11-29 10:20:00,20.57,20.84,20.43,20.56,469456.0,19.1326,19.3837,19.0023,19.1233,469456.0
2018-11-29 10:30:00,20.53,20.69,19.87,19.97,1489180.0,19.0954,19.2442,18.4815,18.5745,1489180.0
2018-11-29 10:40:00,19.97,20.14,19.7,19.7,1593344.0,18.5745,18.7326,18.3234,18.3234,1593344.0
2018-11-29 10:50:00,19.72,20.2,19.61,20.08,607934.0,18.342,18.7884,18.2396,18.6768,607934.0
2018-11-29 11:00:00,20.07,20.37,19.8,20.23,691831.0,18.6675,18.9465,18.4164,18.8163,691831.0
2018-11-29 11:10:00,20.22,20.38,20.03,20.25,689682.0,18.807,18.9558,18.6303,18.8349,689682.0
2018-11-29 11:20:00,20.23,20.38,19.93,19.94,622456.0,18.8163,18.9558,18.5373,18.5466,622456.0
2018-11-29 11:30:00,19.97,20.65,19.91,20.59,778582.0,18.5745,19.207,18.5187,19.1512,778582.0
2018-11-29 11:40:00,20.58,20.75,20.41,20.52,650570.0,19.1419,19.3,18.9837,19.0861,650570.0
2018-11-29 11:50:00,20.51,20.53,20.25,20.26,314688.0,19.0768,19.0954,18.8349,18.8442,314688.0
2018-11-29 12:00:00,20.25,20.36,20.04,20.12,334996.0,18.8349,18.9372,18.6396,18.714,334996.0
2018-11-29 12:10:00,20.12,20.22,19.98,20.03,287102.0,18.714,18.807,18.5838,18.6303,287102.0
2018-11-29 12:20:00,20.01,20.38,19.98,20.35,282576.0,18.6117,18.9558,18.5838,18.9279,282576.0
2018-11-29 12:30:00,20.33,20.37,20.14,20.25,172834.0,18.9093,18.9465,18.7326,18.8349,172834.0
2018-11-29 12:40:00,20.27,20.47,20.19,20.26,236184.0,18.8535,19.0396,18.7791,18.8442,236184.0
2018-11-29 12:50:00,20.25,20.55,20.23,20.47,275606.0,18.8349,19.114,18.8163,19.0396,275606.0
2018-11-29 13:00:00,20.46,20.66,20.35,20.51,367938.0,19.0303,19.2163,18.9279,19.0768,367938.0
2018-11-29 13:10:00,20.51,20.66,20.47,20.63,287754.0,19.0768,19.2163,19.0396,19.1884,287754.0
2018-11-29 13:20:00,20.62,20.77,20.54,20.59,380142.0,19.1791,19.3186,19.1047,19.1512,380142.0
2018-11-29 13:30:00,20.57,20.6,20.34,20.5,308920.0,19.1326,19.1605,18.9186,19.0675,308920.0
2018-11-29 13:40:00,20.5,20.8,20.36,20.75,298725.0,19.0675,19.3465,18.9372,19.3,298725.0
2018-11-29 13:50:00,20.74,20.95,20.72,20.75,491462.0,19.2907,19.486,19.2721,19.3,491462.0
2018-11-29 14:00:00,20.77,20.93,20.71,20.85,458002.0,19.3186,19.4674,19.2628,19.393,458002.0
2018-11-29 14:10:00,20.87,21.0,20.76,20.83,387844.0,19.4116,19.5325,19.3093,19.3744,387844.0
2018-11-29 14:20:00,20.82,20.85,20.66,20.79,322051.0,19.3651,19.393,19.2163,19.3372,322051.0
2018-11-29 14:30:00,20.79,20.93,20.75,20.86,315209.0,19.3372,19.4674,19.3,19.4023,315209.0
2018-11-29 14:40:00,20.86,20.94,20.82,20.85,271543.0,19.4023,19.4767,19.3651,19.393,271543.0
2018-11-29 14:50:00,20.86,20.95,20.64,20.67,351584.0,19.4023,19.486,19.1977,19.2256,351584.0
2018-11-29 15:00:00,20.67,20.75,20.58,20.75,315157.0,19.2256,19.3,19.1419,19.3,315157.0
2018-11-29 15:10:00,20.74,20.85,20.65,20.81,271357.0,19.2907,19.393,19.207,19.3558,271357.0
2018-11-29 15:20:00,20.81,20.81,20.47,20.55,375608.0,19.3558,19.3558,19.0396,19.114,375608.0
2018-11-29 15:30:00,20.55,20.8,20.54,20.74,372940.0,19.114,19.3465,19.1047,19.2907,372940.0
2018-11-29 15:40:00,20.73,20.75,20.59,20.6,479570.0,19.2814,19.3,19.1512,19.1605,479570.0
2018-11-29 15:50:00,20.61,20.73,20.6,20.7,928541.0,19.1698,19.2814,19.1605,19.2535,928541.0
2018-11-30 09:30:00,20.73,20.78,20.4,20.55,183333.0,19.2814,19.3279,18.9744,19.114,183333.0
2018-11-30 09:40:00,20.56,20.99,20.37,20.99,297894.0,19.1233,19.5232,18.9465,19.5232,297894.0
2018-11-30 09:50:00,20.97,20.99,20.77,20.91,180673.0,19.5046,19.5232,19.3186,19.4488,180673.0
2018-11-30 10:00:00,20.91,20.91,20.65,20.87,124032.0,19.4488,19.4488,19.207,19.4116,124032.0
2018-11-30 10:10:00,20.88,21.17,20.86,21.0,172449.0,19.4209,19.6906,19.4023,19.5325,172449.0
2018-11-30 10:20:00,21.0,21.29,20.98,21.14,148490.0,19.5325,19.8023,19.5139,19.6627,148490.0
2018-11-30 10:30:00,21.12,21.15,20.98,21.11,114336.0,19.6441,19.672,19.5139,19.6348,114336.0
2018-11-30 10:40:00,21.1,21.22,21.04,21.14,120718.0,19.6255,19.7371,19.5697,19.6627,120718.0
2018-11-30 10:50:00,21.11,21.2,21.0,21.17,107532.0,19.6348,19.7185,19.5325,19.6906,107532.0
2018-11-30 11:00:00,21.15,21.23,21.12,21.16,106755.0,19.672,19.7464,19.6441,19.6813,106755.0
2018-11-30 11:10:00,21.17,21.25,21.12,21.17,155901.0,19.6906,19.765,19.6441,19.6906,155901.0
2018-11-30 11:20:00,21.18,21.37,21.18,21.34,146567.0,19.6999,19.8767,19.6999,19.8488,146567.0
2018-11-30 11:30:00,21.34,21.36,21.16,21.28,91728.0,19.8488,19.8674,19.6813,19.7929,91728.0
2018-11-30 11:40:00,21.28,21.29,21.15,21.24,98740.0,19.7929,19.8023,19.672,19.7557,98740.0
2018-11-30 11:50:00,21.22,21.28,21.15,21.25,90128.0,19.7371,19.7929,19.672,19.765,90128.0
2018-11-30 12:00:00,21.27,21.28,21.12,21.22,78706.0,19.7836,19.7929,19.6441,19.7371,78706.0
2018-11-30 12:10:00,21.22,21.29,21.21,21.27,81881.0,19.7371,19.8023,19.7278,19.7836,81881.0
2018-11-30 12:20:00,21.27,21.28,21.19,21.22,80117.0,19.7836,19.7929,19.7092,19.7371,80117.0
2018-11-30 12:30:00,21.22,21.32,21.19,21.29,80846.0,19.7371,19.8302,19.7092,19.8023,80846.0
2018-11-30 12:40:00,21.29,21.29,21.23,21.28,74787.0,19.8023,19.8023,19.7464,19.7929,74787.0
2018-11-30 12:50:00,21.27,21.28,21.16,21.22,90088.0,19.7836,19.7929,19.6813,19.7371,90088.0
2018-11-30 13:00:00,21.22,21.22,21.09,21.13,70608.0,19.7371,19.7371,19.6162,19.6534,70608.0
2018-11-30 13:10:00,21.14,21.16,21.0,21.16,99157.0,19.6627,19.6813,19.5325,19.6813,99157.0
2018-11-30 13:20:00,21.15,21.16,21.06,21.09,75490.0,19.672,19.6813,19.5883,19.6162,75490.0
2018-11-30 13:30:00,21.1,21.23,21.1,21.18,71191.0,19.6255,19.7464,19.6255,19.6999,71191.0
2018-11-30 13:40:00,21.17,21.18,21.01,21.05,52990.0,19.6906,19.6999,19.5418,19.579,52990.0
2018-11-30 13:50:00,21.05,21.07,20.93,21.04,93878.0,19.579,19.5976,19.4674,19.5697,93878.0
2018-11-30 14:00:00,21.04,21.08,21.01,21.05,67712.0,19.5697,19.6069,19.5418,19.579,67712.0
2018-11-30 14:10:00,21.04,21.05,20.96,20.98,123814.0,19.5697,19.579,19.4953,19.5139,123814.0
2018-11-30 14:20:00,20.99,21.03,20.95,21.02,97410.0,19.5232,19.5604,19.486,19.5511,97410.0
2018-11-30 14:30:00,21.02,21.04,20.95,21.0,59284.0,19.5511,19.5697,19.486,19.5325,59284.0
2018-11-30 14:40:00,21.01,21.02,20.92,20.93,94262.0,19.5418,19.5511,19.4581,19.4674,94262.0
2018-11-30 14:50:00,20.93,20.98,20.87,20.93,98335.0,19.4674,19.5139,19.4116,19.4674,98335.0
2018-11-30 15:00:00,20.93,20.94,20.81,20.93,107980.0,19.4674,19.4767,19.3558,19.4674,107980.0
2018-11-30 15:10:00,20.93,21.01,20.91,20.98,81799.0,19.4674,19.5418,19.4488,19.5139,81799.0
2018-11-30 15:20:00,20.97,21.09,20.97,20.99,176949.0,19.5046,19.6162,19.5046,19.5232,176949.0
2018-11-30 15:30:00,20.99,21.06,20.97,21.06,172447.0,19.5232,19.5883,19.5046,19.5883,172447.0
2018-11-30 15:40:00,21.05,21.08,20.8,20.84,400087.0,19.579,19.6069,19.3465,19.3837,400087.0
2018-11-30 15:50:00,20.84,20.92,20.8,20.9,646947.0,19.3837,19.4581,19.3465,19.4395,646947.0
2018-12-03 09:30:00,21.29,21.3,20.65,20.82,163890.0,19.8023,19.8116,19.207,19.3651,163890.0
2018-12-03 09:40:00,20.81,20.83,20.15,20.15,283768.0,19.3558,19.3744,18.7419,18.7419,283768.0
2018-12-03 09:50:00,20.17,20.34,20.12,20.27,213720.0,18.7605,18.9186,18.714,18.8535,213720.0
2018-12-03 10:00:00,20.25,20.27,20.02,20.1,171560.0,18.8349,18.8535,18.621,18.6954,171560.0
2018-12-03 10:10:00,20.1,20.17,19.96,20.0,161544.0,18.6954,18.7605,18.5652,18.6024,161544.0
2018-12-03 10:20:00,19.98,19.98,19.84,19.95,130363.0,18.5838,18.5838,18.4536,18.5559,130363.0
2018-12-03 10:30:00,19.94,20.15,19.89,20.12,388907.0,18.5466,18.7419,18.5001,18.714,388907.0
2018-12-03 10:40:00,20.1,20.16,19.67,19.86,239678.0,18.6954,18.7512,18.2955,18.4722,239678.0
2018-12-03 10:50:00,19.84,19.87,19.63,19.66,93196.0,18.4536,18.4815,18.2583,18.2862,93196.0
2018-12-03 11:00:00,19.67,19.68,19.55,19.64,109214.0,18.2955,18.3048,18.1838,18.2676,109214.0
2018-12-03 11:10:00,19.64,19.82,19.57,19.73,122293.0,18.2676,18.435,18.2024,18.3513,122293.0
2018-12-03 11:20:00,19.72,19.83,19.62,19.79,96202.0,18.342,18.4443,18.249,18.4071,96202.0
2018-12-03 11:30:00,19.78,19.82,19.71,19.75,83520.0,18.3978,18.435,18.3327,18.3699,83520.0
2018-12-03 11:40:00,19.75,19.86,19.64,19.67,194556.0,18.3699,18.4722,18.2676,18.2955,194556.0
2018-12-03 11:50:00,19.65,19.65,19.4,19.44,146048.0,18.2769,18.2769,18.0443,18.0815,146048.0
2018-12-03 12:00:00,19.46,19.49,19.27,19.33,132711.0,18.1001,18.128,17.9234,17.9792,132711.0
2018-12-03 12:10:00,19.33,19.38,19.28,19.32,137916.0,17.9792,18.0257,17.9327,17.9699,137916.0
2018-12-03 12:20:00,19.31,19.53,19.28,19.48,117810.0,17.9606,18.1652,17.9327,18.1187,117810.0
2018-12-03 12:30:00,19.48,19.49,19.4,19.4,58248.0,18.1187,18.128,18.0443,18.0443,58248.0
2018-12-03 12:40:00,19.41,19.47,19.36,19.44,86768.0,18.0536,18.1094,18.0071,18.0815,86768.0
2018-12-03 12:50:00,19.44,19.52,19.4,19.44,77199.0,18.0815,18.1559,18.0443,18.0815,77199.0
2018-12-03 13:00:00,19.44,19.45,19.29,19.33,106421.0,18.0815,18.0908,17.942,17.9792,106421.0
2018-12-03 13:10:00,19.32,19.43,19.31,19.43,89335.0,17.9699,18.0722,17.9606,18.0722,89335.0
2018-12-03 13:20:00,19.43,19.57,19.43,19.57,63591.0,18.0722,18.2024,18.0722,18.2024,63591.0
2018-12-03 13:30:00,19.56,19.58,19.47,19.53,55043.0,18.1931,18.2117,18.1094,18.1652,55043.0
2018-12-03 13:40:00,19.53,19.53,19.4,19.44,52738.0,18.1652,18.1652,18.0443,18.0815,52738.0
2018-12-03 13:50:00,19.43,19.53,19.43,19.51,82187.0,18.0722,18.1652,18.0722,18.1466,82187.0
2018-12-03 14:00:00,19.52,19.6,19.5,19.57,69416.0,18.1559,18.2303,18.1373,18.2024,69416.0
2018-12-03 14:10:00,19.58,19.67,19.56,19.64,81015.0,18.2117,18.2955,18.1931,18.2676,81015.0
2018-12-03 14:20:00,19.64,19.75,19.6,19.73,103197.0,18.2676,18.3699,18.2303,18.3513,103197.0
2018-12-03 14:30:00,19.74,19.86,19.72,19.72,103564.0,18.3606,18.4722,18.342,18.342,103564.0
2018-12-03 14:40:00,19.72,19.73,19.64,19.71,55486.0,18.342,18.3513,18.2676,18.3327,55486.0
2018-12-03 14:50:00,19.71,19.75,19.63,19.75,50781.0,18.3327,18.3699,18.2583,18.3699,50781.0
2018-12-03 15:00:00,19.74,19.79,19.74,19.78,79100.0,18.3606,18.4071,18.3606,18.3978,79100.0
2018-12-03 15:10:00,19.77,19.83,19.7,19.72,124434.0,18.3885,18.4443,18.3234,18.342,124434.0
2018-12-03 15:20:00,19.72,19.74,19.55,19.62,84270.0,18.342,18.3606,18.1838,18.249,84270.0
2018-12-03 15:30:00,19.61,19.64,19.55,19.58,86306.0,18.2396,18.2676,18.1838,18.2117,86306.0
2018-12-03 15:40:00,19.58,19.6,19.5,19.6,187104.0,18.2117,18.2303,18.1373,18.2303,187104.0
2018-12-03 15:50:00,19.6,19.68,19.57,19.58,311059.0,18.2303,18.3048,18.2024,18.2117,311059.0
2018-12-04 09:30:00,19.55,19.71,19.37,19.52,64192.0,18.1838,18.3327,18.0164,18.1559,64192.0
2018-12-04 09:40:00,19.52,19.55,19.43,19.45,34991.0,18.1559,18.1838,18.0722,18.0908,34991.0
2018-12-04 09:50:00,19.46,19.55,19.11,19.12,94310.0,18.1001,18.1838,17.7746,17.7839,94310.0
2018-12-04 10:00:00,19.11,19.35,19.11,19.3,73856.0,17.7746,17.9978,17.7746,17.9513,73856.0
2018-12-04 10:10:00,19.31,19.38,19.23,19.33,50929.0,17.9606,18.0257,17.8862,17.9792,50929.0
2018-12-04 10:20:00,19.34,19.64,19.33,19.59,80307.0,17.9885,18.2676,17.9792,18.221,80307.0
2018-12-04 10:30:00,19.59,19.77,19.47,19.73,93340.0,18.221,18.3885,18.1094,18.3513,93340.0
2018-12-04 10:40:00,19.74,19.81,19.65,19.77,56751.0,18.3606,18.4257,18.2769,18.3885,56751.0
2018-12-04 10:50:00,19.77,19.77,19.65,19.65,49315.0,18.3885,18.3885,18.2769,18.2769,49315.0
2018-12-04 11:00:00,19.64,19.7,19.6,19.6,42698.0,18.2676,18.3234,18.2303,18.2303,42698.0
2018-12-04 11:10:00,19.6,19.6,19.36,19.37,73775.0,18.2303,18.2303,18.0071,18.0164,73775.0
2018-12-04 11:20:00,19.36,19.4,19.3,19.38,52939.0,18.0071,18.0443,17.9513,18.0257,52939.0
2018-12-04 11:30:00,19.38,19.38,19.27,19.29,48587.0,18.0257,18.0257,17.9234,17.942,48587.0
2018-12-04 11:40:00,19.3,19.37,19.2,19.23,58756.0,17.9513,18.0164,17.8583,17.8862,58756.0
2018-12-04 11:50:00,19.22,19.43,19.19,19.3,62310.0,17.8769,18.0722,17.849,17.9513,62310.0
2018-12-04 12:00:00,19.3,19.34,19.22,19.28,49308.0,17.9513,17.9885,17.8769,17.9327,49308.0
2018-12-04 12:10:00,19.27,19.28,19.21,19.28,38620.0,17.9234,17.9327,17.8676,17.9327,38620.0
2018-12-04 12:20:00,19.27,19.27,19.13,19.14,49832.0,17.9234,17.9234,17.7932,17.8025,49832.0
2018-12-04 12:30:00,19.13,19.28,19.1,19.22,58885.0,17.7932,17.9327,17.7653,17.8769,58885.0
2018-12-04 12:40:00,19.22,19.31,19.18,19.31,47876.0,17.8769,17.9606,17.8397,17.9606,47876.0
2018-12-04 12:50:00,19.29,19.33,19.16,19.18,52429.0,17.942,17.9792,17.8211,17.8397,52429.0
2018-12-04 13:00:00,19.17,19.22,19.13,19.14,41552.0,17.8304,17.8769,17.7932,17.8025,41552.0
2018-12-04 13:10:00,19.13,19.16,19.07,19.13,43406.0,17.7932,17.8211,17.7374,17.7932,43406.0
2018-12-04 13:20:00,19.13,19.15,19.01,19.05,59580.0,17.7932,17.8118,17.6816,17.7188,59580.0
2018-12-04 13:30:00,19.05,19.11,18.86,18.88,64477.0,17.7188,17.7746,17.5421,17.5607,64477.0
2018-12-04 13:40:00,18.87,19.06,18.8,18.99,111408.0,17.5514,17.7281,17.4863,17.663,111408.0
2018-12-04 13:50:00,18.98,19.06,18.96,19.03,43768.0,17.6537,17.7281,17.6351,17.7002,43768.0
2018-12-04 14:00:00,19.02,19.08,18.99,19.08,48676.0,17.6909,17.7467,17.663,17.7467,48676.0
2018-12-04 14:10:00,19.07,19.13,19.06,19.07,51181.0,17.7374,17.7932,17.7281,17.7374,51181.0
2018-12-04 14:20:00,19.06,19.11,19.01,19.04,71442.0,17.7281,17.7746,17.6816,17.7095,71442.0
2018-12-04 14:30:00,19.04,19.14,19.03,19.05,49281.0,17.7095,17.8025,17.7002,17.7188,49281.0
2018-12-04 14:40:00,19.04,19.11,19.01,19.1,51705.0,17.7095,17.7746,17.6816,17.7653,51705.0
2018-12-04 14:50:00,19.09,19.1,18.98,18.99,43803.0,17.756,17.7653,17.6537,17.663,43803.0
2018-12-04 15:00:00,19.0,19.0,18.9,18.92,54647.0,17.6723,17.6723,17.5793,17.5979,54647.0
2018-12-04 15:10:00,18.92,18.98,18.89,18.89,61598.0,17.5979,17.6537,17.57,17.57,61598.0
2018-12-04 15:20:00,18.89,18.92,18.85,18.87,86394.0,17.57,17.5979,17.5328,17.5514,86394.0
2018-12-04 15:30:00,18.87,18.93,18.82,18.86,114790.0,17.5514,17.6072,17.5049,17.5421,114790.0
2018-12-04 15:40:00,18.86,18.88,18.83,18.84,176455.0,17.5421,17.5607,17.5142,17.5235,176455.0
2018-12-04 15:50:00,18.84,18.89,18.83,18.87,306191.0,17.5235,17.57,17.5142,17.5514,306191.0
2018-12-06 09:30:00,18.73,19.02,18.47,19.02,110702.0,17.6015,17.874,17.3572,17.874,110702.0
2018-12-06 09:40:00,18.96,18.99,18.72,18.82,81097.0,17.8176,17.8458,17.5921,17.6861,81097.0
2018-12-06 09:50:00,18.78,18.8,18.63,18.77,79614.0,17.6485,17.6673,17.5075,17.6391,79614.0
2018-12-06 10:00:00,18.75,18.83,18.7,18.8,103254.0,17.6203,17.6955,17.5733,17.6673,103254.0
2018-12-06 10:10:00,18.81,19.02,18.78,18.95,78877.0,17.6767,17.874,17.6485,17.8082,78877.0
2018-12-06 10:20:00,18.95,19.09,18.92,19.02,76405.0,17.8082,17.9398,17.78,17.874,76405.0
2018-12-06 10:30:00,19.04,19.13,18.98,19.1,66202.0,17.8928,17.9774,17.8364,17.9492,66202.0
2018-12-06 10:40:00,19.11,19.33,19.11,19.17,82786.0,17.9586,18.1653,17.9586,18.015,82786.0
2018-12-06 10:50:00,19.18,19.29,19.18,19.22,90991.0,18.0244,18.1277,18.0244,18.062,90991.0
2018-12-06 11:00:00,19.23,19.24,19.04,19.07,100043.0,18.0714,18.0808,17.8928,17.921,100043.0
2018-12-06 11:10:00,19.09,19.13,18.95,18.98,56539.0,17.9398,17.9774,17.8082,17.8364,56539.0
2018-12-06 11:20:00,19.0,19.02,18.9,18.9,70893.0,17.8552,17.874,17.7612,17.7612,70893.0
2018-12-06 11:30:00,18.91,19.08,18.91,19.03,54235.0,17.7706,17.9304,17.7706,17.8834,54235.0
2018-12-06 11:40:00,19.02,19.28,19.0,19.27,64841.0,17.874,18.1183,17.8552,18.109,64841.0
2018-12-06 11:50:00,19.28,19.3,19.15,19.26,59892.0,18.1183,18.1371,17.9962,18.0996,59892.0
2018-12-06 12:00:00,19.25,19.38,19.24,19.37,80330.0,18.0902,18.2123,18.0808,18.2029,80330.0
2018-12-06 12:10:00,19.36,19.51,19.34,19.34,172941.0,18.1935,18.3345,18.1747,18.1747,172941.0
2018-12-06 12:20:00,19.34,19.54,19.3,19.53,157153.0,18.1747,18.3627,18.1371,18.3533,157153.0
2018-12-06 12:30:00,19.54,19.65,19.5,19.5,131176.0,18.3627,18.4661,18.3251,18.3251,131176.0
2018-12-06 12:40:00,19.5,19.53,19.39,19.5,85532.0,18.3251,18.3533,18.2217,18.3251,85532.0
2018-12-06 12:50:00,19.49,19.57,19.39,19.4,74899.0,18.3157,18.3909,18.2217,18.2311,74899.0
2018-12-06 13:00:00,19.4,19.51,19.31,19.32,125521.0,18.2311,18.3345,18.1465,18.1559,125521.0
2018-12-06 13:10:00,19.32,19.33,19.19,19.19,52664.0,18.1559,18.1653,18.0338,18.0338,52664.0
2018-12-06 13:20:00,19.16,19.18,19.05,19.05,62823.0,18.0056,18.0244,17.9022,17.9022,62823.0
2018-12-06 13:30:00,19.05,19.13,19.01,19.1,56572.0,17.9022,17.9774,17.8646,17.9492,56572.0
2018-12-06 13:40:00,19.1,19.18,19.08,19.15,61914.0,17.9492,18.0244,17.9304,17.9962,61914.0
2018-12-06 13:50:00,19.15,19.16,19.02,19.1,61519.0,17.9962,18.0056,17.874,17.9492,61519.0
2018-12-06 14:00:00,19.09,19.3,19.09,19.25,138782.0,17.9398,18.1371,17.9398,18.0902,138782.0
2018-12-06 14:10:00,19.25,19.29,19.11,19.13,146375.0,18.0902,18.1277,17.9586,17.9774,146375.0
2018-12-06 14:20:00,19.13,19.26,19.08,19.24,58082.0,17.9774,18.0996,17.9304,18.0808,58082.0
2018-12-06 14:30:00,19.24,19.24,19.11,19.13,57936.0,18.0808,18.0808,17.9586,17.9774,57936.0
2018-12-06 14:40:00,19.12,19.19,19.03,19.05,56655.0,17.968,18.0338,17.8834,17.9022,56655.0
2018-12-06 14:50:00,19.06,19.08,18.95,18.95,89530.0,17.9116,17.9304,17.8082,17.8082,89530.0
2018-12-06 15:00:00,18.98,19.07,18.91,18.99,93235.0,17.8364,17.921,17.7706,17.8458,93235.0
2018-12-06 15:10:00,18.99,19.16,18.98,19.12,119883.0,17.8458,18.0056,17.8364,17.968,119883.0
2018-12-06 15:20:00,19.12,19.23,19.1,19.22,113721.0,17.968,18.0714,17.9492,18.062,113721.0
2018-12-06 15:30:00,19.21,19.27,19.18,19.26,177172.0,18.0526,18.109,18.0244,18.0996,177172.0
2018-12-06 15:40:00,19.25,19.34,19.2,19.33,209607.0,18.0902,18.1747,18.0432,18.1653,209607.0
2018-12-06 15:50:00,19.33,19.34,19.27,19.32,296117.0,18.1653,18.1747,18.109,18.1559,296117.0
2018-12-07 09:30:00,19.27,19.52,19.11,19.51,97948.0,18.109,18.3439,17.9586,18.3345,97948.0
2018-12-07 09:40:00,19.48,19.61,19.28,19.29,27020.0,18.3063,18.4285,18.1183,18.1277,27020.0
2018-12-07 09:50:00,19.28,19.4,19.2,19.3,49401.0,18.1183,18.2311,18.0432,18.1371,49401.0
2018-12-07 10:00:00,19.28,19.35,19.16,19.23,68013.0,18.1183,18.1841,18.0056,18.0714,68013.0
2018-12-07 10:10:00,19.22,19.23,18.97,19.06,57407.0,18.062,18.0714,17.827,17.9116,57407.0
2018-12-07 10:20:00,19.03,19.2,19.03,19.2,34421.0,17.8834,18.0432,17.8834,18.0432,34421.0
2018-12-07 10:30:00,19.2,19.26,19.14,19.18,33908.0,18.0432,18.0996,17.9868,18.0244,33908.0
2018-12-07 10:40:00,19.19,19.31,19.17,19.18,33984.0,18.0338,18.1465,18.015,18.0244,33984.0
2018-12-07 10:50:00,19.18,19.23,19.17,19.2,26148.0,18.0244,18.0714,18.015,18.0432,26148.0
2018-12-07 11:00:00,19.22,19.26,18.94,18.95,39288.0,18.062,18.0996,17.7988,17.8082,39288.0
2018-12-07 11:10:00,18.95,19.02,18.89,18.98,29967.0,17.8082,17.874,17.7518,17.8364,29967.0
2018-12-07 11:20:00,18.97,18.99,18.86,18.89,45522.0,17.827,17.8458,17.7237,17.7518,45522.0
2018-12-07 11:30:00,18.88,18.91,18.82,18.88,41697.0,17.7424,17.7706,17.6861,17.7424,41697.0
2018-12-07 11:40:00,18.89,18.94,18.84,18.86,36113.0,17.7518,17.7988,17.7049,17.7237,36113.0
2018-12-07 11:50:00,18.85,18.9,18.76,18.78,43670.0,17.7143,17.7612,17.6297,17.6485,43670.0
2018-12-07 12:00:00,18.76,18.89,18.76,18.8,36040.0,17.6297,17.7518,17.6297,17.6673,36040.0
2018-12-07 12:10:00,18.81,18.81,18.67,18.67,41853.0,17.6767,17.6767,17.5451,17.5451,41853.0
2018-12-07 12:20:00,18.66,18.74,18.66,18.7,32546.0,17.5357,17.6109,17.5357,17.5733,32546.0
2018-12-07 12:30:00,18.7,18.7,18.57,18.6,35333.0,17.5733,17.5733,17.4511,17.4793,35333.0
2018-12-07 12:40:00,18.61,18.67,18.54,18.59,65339.0,17.4887,17.5451,17.4229,17.4699,65339.0
2018-12-07 12:50:00,18.59,18.77,18.59,18.7,49790.0,17.4699,17.6391,17.4699,17.5733,49790.0
2018-12-07 13:00:00,18.68,18.75,18.56,18.57,48875.0,17.5545,17.6203,17.4417,17.4511,48875.0
2018-12-07 13:10:00,18.57,18.59,18.47,18.48,31281.0,17.4511,17.4699,17.3572,17.3665,31281.0
2018-12-07 13:20:00,18.5,18.57,18.49,18.53,20574.0,17.3853,17.4511,17.3759,17.4135,20574.0
2018-12-07 13:30:00,18.53,18.57,18.43,18.54,25431.0,17.4135,17.4511,17.3196,17.4229,25431.0
2018-12-07 13:40:00,18.54,18.64,18.53,18.58,26453.0,17.4229,17.5169,17.4135,17.4605,26453.0
2018-12-07 13:50:00,18.57,18.61,18.53,18.53,15520.0,17.4511,17.4887,17.4135,17.4135,15520.0
2018-12-07 14:00:00,18.53,18.58,18.5,18.56,20227.0,17.4135,17.4605,17.3853,17.4417,20227.0
2018-12-07 14:10:00,18.55,18.67,18.53,18.66,25547.0,17.4323,17.5451,17.4135,17.5357,25547.0
2018-12-07 14:20:00,18.66,18.68,18.51,18.58,31350.0,17.5357,17.5545,17.3947,17.4605,31350.0
2018-12-07 14:30:00,18.59,18.61,18.52,18.53,27080.0,17.4699,17.4887,17.4041,17.4135,27080.0
2018-12-07 14:40:00,18.53,18.62,18.51,18.59,27665.0,17.4135,17.4981,17.3947,17.4699,27665.0
2018-12-07 14:50:00,18.59,18.6,18.48,18.52,29664.0,17.4699,17.4793,17.3665,17.4041,29664.0
2018-12-07 15:00:00,18.52,18.58,18.46,18.58,41156.0,17.4041,17.4605,17.3478,17.4605,41156.0
2018-12-07 15:10:00,18.58,18.62,18.54,18.58,44193.0,17.4605,17.4981,17.4229,17.4605,44193.0
2018-12-07 15:20:00,18.57,18.66,18.52,18.64,42048.0,17.4511,17.5357,17.4041,17.5169,42048.0
2018-12-07 15:30:00,18.63,18.7,18.59,18.6,61692.0,17.5075,17.5733,17.4699,17.4793,61692.0
2018-12-07 15:40:00,18.59,18.68,18.58,18.68,99029.0,17.4699,17.5545,17.4605,17.5545,99029.0
2018-12-07 15:50:00,18.68,18.79,18.67,18.76,496353.0,17.5545,17.6579,17.5451,17.6297,496353.0
2018-12-10 09:30:00,18.66,19.04,18.64,18.95,73666.0,17.5357,17.8928,17.5169,17.8082,73666.0
2018-12-10 09:40:00,18.97,19.0,18.71,18.71,37103.0,17.827,17.8552,17.5827,17.5827,37103.0
2018-12-10 09:50:00,18.71,18.95,18.55,18.94,59986.0,17.5827,17.8082,17.4323,17.7988,59986.0
2018-12-10 10:00:00,18.9,18.99,18.78,18.88,27338.0,17.7612,17.8458,17.6485,17.7424,27338.0
2018-12-10 10:10:00,18.89,19.03,18.85,18.94,44715.0,17.7518,17.8834,17.7143,17.7988,44715.0
2018-12-10 10:20:00,18.93,18.95,18.79,18.86,15359.0,17.7894,17.8082,17.6579,17.7237,15359.0
2018-12-10 10:30:00,18.86,18.88,18.73,18.76,22873.0,17.7237,17.7424,17.6015,17.6297,22873.0
2018-12-10 10:40:00,18.74,18.91,18.73,18.87,21337.0,17.6109,17.7706,17.6015,17.7331,21337.0
2018-12-10 10:50:00,18.84,18.84,18.7,18.73,39007.0,17.7049,17.7049,17.5733,17.6015,39007.0
2018-12-10 11:00:00,18.74,18.77,18.59,18.74,41045.0,17.6109,17.6391,17.4699,17.6109,41045.0
2018-12-10 11:10:00,18.73,18.78,18.62,18.65,17995.0,17.6015,17.6485,17.4981,17.5263,17995.0
2018-12-10 11:20:00,18.64,18.72,18.53,18.71,21736.0,17.5169,17.5921,17.4135,17.5827,21736.0
2018-12-10 11:30:00,18.72,18.93,18.72,18.88,21984.0,17.5921,17.7894,17.5921,17.7424,21984.0
2018-12-10 11:40:00,18.87,18.97,18.81,18.95,24246.0,17.7331,17.827,17.6767,17.8082,24246.0
2018-12-10 11:50:00,18.95,19.02,18.9,18.94,27335.0,17.8082,17.874,17.7612,17.7988,27335.0
2018-12-10 12:00:00,18.96,19.01,18.89,18.96,14897.0,17.8176,17.8646,17.7518,17.8176,14897.0
2018-12-10 12:10:00,18.97,19.05,18.87,18.9,24328.0,17.827,17.9022,17.7331,17.7612,24328.0
2018-12-10 12:20:00,18.89,18.98,18.84,18.93,16903.0,17.7518,17.8364,17.7049,17.7894,16903.0
2018-12-10 12:30:00,18.94,19.1,18.94,19.06,24737.0,17.7988,17.9492,17.7988,17.9116,24737.0
2018-12-10 12:40:00,19.05,19.15,19.05,19.14,30927.0,17.9022,17.9962,17.9022,17.9868,30927.0
2018-12-10 12:50:00,19.13,19.13,19.01,19.01,10544.0,17.9774,17.9774,17.8646,17.8646,10544.0
2018-12-10 13:00:00,19.03,19.04,18.93,19.02,27485.0,17.8834,17.8928,17.7894,17.874,27485.0
2018-12-10 13:10:00,19.03,19.1,19.01,19.07,21524.0,17.8834,17.9492,17.8646,17.921,21524.0
2018-12-10 13:20:00,19.1,19.11,19.04,19.1,25733.0,17.9492,17.9586,17.8928,17.9492,25733.0
2018-12-10 13:30:00,19.1,19.18,19.1,19.11,27757.0,17.9492,18.0244,17.9492,17.9586,27757.0
2018-12-10 13:40:00,19.11,19.13,19.04,19.11,17074.0,17.9586,17.9774,17.8928,17.9586,17074.0
2018-12-10 13:50:00,19.12,19.2,19.12,19.15,17850.0,17.968,18.0432,17.968,17.9962,17850.0
2018-12-10 14:00:00,19.16,19.26,19.15,19.25,27636.0,18.0056,18.0996,17.9962,18.0902,27636.0
2018-12-10 14:10:00,19.22,19.26,19.09,19.11,17108.0,18.062,18.0996,17.9398,17.9586,17108.0
2018-12-10 14:20:00,19.11,19.21,19.07,19.17,20031.0,17.9586,18.0526,17.921,18.015,20031.0
2018-12-10 14:30:00,19.17,19.3,19.14,19.23,22061.0,18.015,18.1371,17.9868,18.0714,22061.0
2018-12-10 14:40:00,19.23,19.3,19.2,19.22,17762.0,18.0714,18.1371,18.0432,18.062,17762.0
2018-12-10 14:50:00,19.21,19.26,19.14,19.14,16707.0,18.0526,18.0996,17.9868,17.9868,16707.0
2018-12-10 15:00:00,19.15,19.17,19.12,19.14,24709.0,17.9962,18.015,17.968,17.9868,24709.0
2018-12-10 15:10:00,19.14,19.15,19.02,19.02,29390.0,17.9868,17.9962,17.874,17.874,29390.0
2018-12-10 15:20:00,19.02,19.07,19.01,19.05,40427.0,17.874,17.921,17.8646,17.9022,40427.0
2018-12-10 15:30:00,19.05,19.17,19.05,19.14,45420.0,17.9022,18.015,17.9022,17.9868,45420.0
2018-12-10 15:40:00,19.15,19.16,19.04,19.07,67044.0,17.9962,18.0056,17.8928,17.921,67044.0
2018-12-10 15:50:00,19.06,19.11,19.05,19.06,121654.0,17.9116,17.9586,17.9022,17.9116,121654.0
2018-12-11 09:30:00,19.4,19.54,19.19,19.43,112794.0,18.2311,18.3627,18.0338,18.2593,112794.0
2018-12-11 09:40:00,19.43,19.53,19.27,19.31,84407.0,18.2593,18.3533,18.109,18.1465,84407.0
2018-12-11 09:50:00,19.31,19.45,19.2,19.39,71921.0,18.1465,18.2781,18.0432,18.2217,71921.0
2018-12-11 10:00:00,19.38,19.5,19.34,19.39,70198.0,18.2123,18.3251,18.1747,18.2217,70198.0
2018-12-11 10:10:00,19.39,19.53,19.36,19.51,48901.0,18.2217,18.3533,18.1935,18.3345,48901.0
2018-12-11 10:20:00,19.51,19.74,19.51,19.61,85274.0,18.3345,18.5506,18.3345,18.4285,85274.0
2018-12-11 10:30:00,19.62,19.69,19.56,19.64,56485.0,18.4379,18.5036,18.3815,18.4567,56485.0
2018-12-11 10:40:00,19.65,19.65,19.51,19.53,36997.0,18.4661,18.4661,18.3345,18.3533,36997.0
2018-12-11 10:50:00,19.53,19.55,19.44,19.46,37798.0,18.3533,18.3721,18.2687,18.2875,37798.0
2018-12-11 11:00:00,19.45,19.49,19.37,19.46,24011.0,18.2781,18.3157,18.2029,18.2875,24011.0
2018-12-11 11:10:00,19.47,19.47,19.28,19.35,42957.0,18.2969,18.2969,18.1183,18.1841,42957.0
2018-12-11 11:20:00,19.36,19.38,19.32,19.35,14416.0,18.1935,18.2123,18.1559,18.1841,14416.0
2018-12-11 11:30:00,19.35,19.39,19.29,19.39,31001.0,18.1841,18.2217,18.1277,18.2217,31001.0
2018-12-11 11:40:00,19.38,19.38,19.23,19.26,20810.0,18.2123,18.2123,18.0714,18.0996,20810.0
2018-12-11 11:50:00,19.25,19.34,19.24,19.31,19805.0,18.0902,18.1747,18.0808,18.1465,19805.0
2018-12-11 12:00:00,19.3,19.3,19.16,19.2,23677.0,18.1371,18.1371,18.0056,18.0432,23677.0
2018-12-11 12:10:00,19.19,19.19,19.12,19.16,47157.0,18.0338,18.0338,17.968,18.0056,47157.0
2018-12-11 12:20:00,19.17,19.25,19.16,19.19,28230.0,18.015,18.0902,18.0056,18.0338,28230.0
2018-12-11 12:30:00,19.18,19.18,19.03,19.13,24735.0,18.0244,18.0244,17.8834,17.9774,24735.0
2018-12-11 12:40:00,19.13,19.21,19.12,19.14,20223.0,17.9774,18.0526,17.968,17.9868,20223.0
2018-12-11 12:50:00,19.14,19.18,19.13,19.13,20891.0,17.9868,18.0244,17.9774,17.9774,20891.0
2018-12-11 13:00:00,19.13,19.16,19.1,19.11,15995.0,17.9774,18.0056,17.9492,17.9586,15995.0
2018-12-11 13:10:00,19.13,19.14,19.09,19.14,13273.0,17.9774,17.9868,17.9398,17.9868,13273.0
2018-12-11 13:20:00,19.14,19.18,19.05,19.07,17769.0,17.9868,18.0244,17.9022,17.921,17769.0
2018-12-11 13:30:00,19.08,19.08,18.95,18.95,33935.0,17.9304,17.9304,17.8082,17.8082,33935.0
2018-12-11 13:40:00,18.95,18.95,18.81,18.82,39353.0,17.8082,17.8082,17.6767,17.6861,39353.0
2018-12-11 13:50:00,18.82,18.86,18.74,18.84,34697.0,17.6861,17.7237,17.6109,17.7049,34697.0
2018-12-11 14:00:00,18.83,18.9,18.82,18.85,28800.0,17.6955,17.7612,17.6861,17.7143,28800.0
2018-12-11 14:10:00,18.84,18.96,18.77,18.93,36666.0,17.7049,17.8176,17.6391,17.7894,36666.0
2018-12-11 14:20:00,18.92,19.05,18.91,19.04,69766.0,17.78,17.9022,17.7706,17.8928,69766.0
2018-12-11 14:30:00,19.05,19.12,19.03,19.11,37294.0,17.9022,17.968,17.8834,17.9586,37294.0
2018-12-11 14:40:00,19.12,19.13,19.04,19.05,33557.0,17.968,17.9774,17.8928,17.9022,33557.0
2018-12-11 14:50:00,19.05,19.1,19.04,19.08,32131.0,17.9022,17.9492,17.8928,17.9304,32131.0
2018-12-11 15:00:00,19.09,19.12,19.05,19.1,46171.0,17.9398,17.968,17.9022,17.9492,46171.0
2018-12-11 15:10:00,19.11,19.16,19.1,19.14,48003.0,17.9586,18.0056,17.9492,17.9868,48003.0
2018-12-11 15:20:00,19.14,19.16,19.05,19.07,56380.0,17.9868,18.0056,17.9022,17.921,56380.0
2018-12-11 15:30:00,19.07,19.15,19.04,19.05,95929.0,17.921,17.9962,17.8928,17.9022,95929.0
2018-12-11 15:40:00,19.06,19.16,19.06,19.1,151841.0,17.9116,18.0056,17.9116,17.9492,151841.0
2018-12-11 15:50:00,19.1,19.15,19.06,19.07,410501.0,17.9492,17.9962,17.9116,17.921,410501.0
2018-12-12 09:30:00,18.86,18.86,18.41,18.45,190663.0,17.7237,17.7237,17.3008,17.3384,190663.0
2018-12-12 09:40:00,18.45,18.7,18.44,18.56,70373.0,17.3384,17.5733,17.329,17.4417,70373.0
2018-12-12 09:50:00,18.58,18.68,18.44,18.58,143274.0,17.4605,17.5545,17.329,17.4605,143274.0
2018-12-12 10:00:00,18.6,18.83,18.6,18.83,65207.0,17.4793,17.6955,17.4793,17.6955,65207.0
2018-12-12 10:10:00,18.83,18.95,18.7,18.9,73964.0,17.6955,17.8082,17.5733,17.7612,73964.0
2018-12-12 10:20:00,18.9,19.03,18.87,18.9,33531.0,17.7612,17.8834,17.7331,17.7612,33531.0
2018-12-12 10:30:00,18.9,19.06,18.87,18.93,42190.0,17.7612,17.9116,17.7331,17.7894,42190.0
2018-12-12 10:40:00,18.9,19.12,18.9,19.06,40431.0,17.7612,17.968,17.7612,17.9116,40431.0
2018-12-12 10:50:00,19.09,19.19,19.03,19.11,36092.0,17.9398,18.0338,17.8834,17.9586,36092.0
2018-12-12 11:00:00,19.11,19.24,18.99,19.01,18830.0,17.9586,18.0808,17.8458,17.8646,18830.0
2018-12-12 11:10:00,19.01,19.02,18.92,18.92,10047.0,17.8646,17.874,17.78,17.78,10047.0
2018-12-12 11:20:00,18.93,18.95,18.83,18.84,49203.0,17.7894,17.8082,17.6955,17.7049,49203.0
2018-12-12 11:30:00,18.85,18.89,18.74,18.74,28243.0,17.7143,17.7518,17.6109,17.6109,28243.0
2018-12-12 11:40:00,18.75,19.01,18.75,19.01,20834.0,17.6203,17.8646,17.6203,17.8646,20834.0
2018-12-12 11:50:00,19.0,19.06,18.95,19.01,13558.0,17.8552,17.9116,17.8082,17.8646,13558.0
2018-12-12 12:00:00,19.04,19.1,18.99,19.02,16088.0,17.8928,17.9492,17.8458,17.874,16088.0
2018-12-12 12:10:00,19.04,19.05,18.95,18.99,32650.0,17.8928,17.9022,17.8082,17.8458,32650.0
2018-12-12 12:20:00,18.99,19.0,18.93,18.98,26758.0,17.8458,17.8552,17.7894,17.8364,26758.0
2018-12-12 12:30:00,18.98,19.03,18.95,18.99,7469.0,17.8364,17.8834,17.8082,17.8458,7469.0
2018-12-12 12:40:00,18.98,19.16,18.98,19.11,28237.0,17.8364,18.0056,17.8364,17.9586,28237.0
2018-12-12 12:50:00,19.11,19.16,19.06,19.14,27173.0,17.9586,18.0056,17.9116,17.9868,27173.0
2018-12-12 13:00:00,19.15,19.22,19.14,19.15,31456.0,17.9962,18.062,17.9868,17.9962,31456.0
2018-12-12 13:10:00,19.14,19.22,19.14,19.14,11174.0,17.9868,18.062,17.9868,17.9868,11174.0
2018-12-12 13:20:00,19.14,19.2,19.11,19.19,9149.0,17.9868,18.0432,17.9586,18.0338,9149.0
2018-12-12 13:30:00,19.18,19.24,19.17,19.21,15681.0,18.0244,18.0808,18.015,18.0526,15681.0
2018-12-12 13:40:00,19.2,19.31,19.19,19.31,15799.0,18.0432,18.1465,18.0338,18.1465,15799.0
2018-12-12 13:50:00,19.29,19.31,19.18,19.2,12072.0,18.1277,18.1465,18.0244,18.0432,12072.0
2018-12-12 14:00:00,19.19,19.2,19.13,19.19,13641.0,18.0338,18.0432,17.9774,18.0338,13641.0
2018-12-12 14:10:00,19.18,19.18,19.07,19.11,24652.0,18.0244,18.0244,17.921,17.9586,24652.0
2018-12-12 14:20:00,19.1,19.12,18.99,18.99,25806.0,17.9492,17.968,17.8458,17.8458,25806.0
2018-12-12 14:30:00,18.99,19.03,18.95,19.01,23649.0,17.8458,17.8834,17.8082,17.8646,23649.0
2018-12-12 14:40:00,19.04,19.06,18.98,19.03,10440.0,17.8928,17.9116,17.8364,17.8834,10440.0
2018-12-12 14:50:00,19.03,19.11,19.03,19.1,12220.0,17.8834,17.9586,17.8834,17.9492,12220.0
2018-12-12 15:00:00,19.09,19.17,19.08,19.16,13865.0,17.9398,18.015,17.9304,18.0056,13865.0
2018-12-12 15:10:00,19.15,19.19,19.13,19.15,18855.0,17.9962,18.0338,17.9774,17.9962,18855.0
2018-12-12 15:20:00,19.15,19.22,19.14,19.19,16486.0,17.9962,18.062,17.9868,18.0338,16486.0
2018-12-12 15:30:00,19.19,19.26,19.19,19.26,44088.0,18.0338,18.0996,18.0338,18.0996,44088.0
2018-12-12 15:40:00,19.27,19.28,19.19,19.25,66619.0,18.109,18.1183,18.0338,18.0902,66619.0
2018-12-12 15:50:00,19.24,19.27,19.21,19.22,124779.0,18.0808,18.109,18.0526,18.062,124779.0
2018-12-13 09:30:00,19.2,19.39,18.99,19.15,47577.0,18.0432,18.2217,17.8458,17.9962,47577.0
2018-12-13 09:40:00,19.16,19.22,18.97,19.04,31492.0,18.0056,18.062,17.827,17.8928,31492.0
2018-12-13 09:50:00,19.05,19.1,18.9,18.92,14677.0,17.9022,17.9492,17.7612,17.78,14677.0
2018-12-13 10:00:00,18.93,18.99,18.85,18.86,40452.0,17.7894,17.8458,17.7143,17.7237,40452.0
2018-12-13 10:10:00,18.87,18.94,18.81,18.83,33841.0,17.7331,17.7988,17.6767,17.6955,33841.0
2018-12-13 10:20:00,18.83,18.83,18.57,18.58,60555.0,17.6955,17.6955,17.4511,17.4605,60555.0
2018-12-13 10:30:00,18.57,18.65,18.56,18.6,136302.0,17.4511,17.5263,17.4417,17.4793,136302.0
2018-12-13 10:40:00,18.61,18.69,18.57,18.59,60642.0,17.4887,17.5639,17.4511,17.4699,60642.0
2018-12-13 10:50:00,18.58,18.69,18.53,18.66,36443.0,17.4605,17.5639,17.4135,17.5357,36443.0
2018-12-13 11:00:00,18.65,18.66,18.56,18.63,19480.0,17.5263,17.5357,17.4417,17.5075,19480.0
2018-12-13 11:10:00,18.66,18.7,18.57,18.58,36858.0,17.5357,17.5733,17.4511,17.4605,36858.0
2018-12-13 11:20:00,18.57,18.57,18.36,18.36,118297.0,17.4511,17.4511,17.2538,17.2538,118297.0
2018-12-13 11:30:00,18.36,18.44,18.36,18.39,18534.0,17.2538,17.329,17.2538,17.282,18534.0
2018-12-13 11:40:00,18.39,18.47,18.38,18.41,27408.0,17.282,17.3572,17.2726,17.3008,27408.0
2018-12-13 11:50:00,18.42,18.48,18.38,18.44,14811.0,17.3102,17.3665,17.2726,17.329,14811.0
2018-12-13 12:00:00,18.43,18.49,18.41,18.45,9296.0,17.3196,17.3759,17.3008,17.3384,9296.0
2018-12-13 12:10:00,18.44,18.46,18.4,18.44,13500.0,17.329,17.3478,17.2914,17.329,13500.0
2018-12-13 12:20:00,18.44,18.5,18.4,18.42,72076.0,17.329,17.3853,17.2914,17.3102,72076.0
2018-12-13 12:30:00,18.41,18.43,18.3,18.35,49642.0,17.3008,17.3196,17.1974,17.2444,49642.0
2018-12-13 12:40:00,18.33,18.37,18.32,18.34,14631.0,17.2256,17.2632,17.2162,17.235,14631.0
2018-12-13 12:50:00,18.35,18.35,18.27,18.34,17165.0,17.2444,17.2444,17.1692,17.235,17165.0
2018-12-13 13:00:00,18.34,18.37,18.29,18.36,16206.0,17.235,17.2632,17.188,17.2538,16206.0
2018-12-13 13:10:00,18.36,18.39,18.33,18.39,20837.0,17.2538,17.282,17.2256,17.282,20837.0
2018-12-13 13:20:00,18.36,18.41,18.34,18.41,14011.0,17.2538,17.3008,17.235,17.3008,14011.0
2018-12-13 13:30:00,18.42,18.45,18.4,18.43,11914.0,17.3102,17.3384,17.2914,17.3196,11914.0
2018-12-13 13:40:00,18.44,18.45,18.32,18.32,9844.0,17.329,17.3384,17.2162,17.2162,9844.0
2018-12-13 13:50:00,18.33,18.33,18.28,18.32,22490.0,17.2256,17.2256,17.1786,17.2162,22490.0
2018-12-13 14:00:00,18.32,18.35,18.31,18.33,17303.0,17.2162,17.2444,17.2068,17.2256,17303.0
2018-12-13 14:10:00,18.31,18.38,18.31,18.37,43221.0,17.2068,17.2726,17.2068,17.2632,43221.0
2018-12-13 14:20:00,18.37,18.54,18.36,18.54,37064.0,17.2632,17.4229,17.2538,17.4229,37064.0
2018-12-13 14:30:00,18.53,18.65,18.5,18.57,90561.0,17.4135,17.5263,17.3853,17.4511,90561.0
2018-12-13 14:40:00,18.57,18.7,18.54,18.67,150721.0,17.4511,17.5733,17.4229,17.5451,150721.0
2018-12-13 14:50:00,18.67,18.74,18.67,18.73,87300.0,17.5451,17.6109,17.5451,17.6015,87300.0
2018-12-13 15:00:00,18.72,18.73,18.66,18.66,61680.0,17.5921,17.6015,17.5357,17.5357,61680.0
2018-12-13 15:10:00,18.66,18.71,18.65,18.67,31794.0,17.5357,17.5827,17.5263,17.5451,31794.0
2018-12-13 15:20:00,18.68,18.72,18.67,18.69,32025.0,17.5545,17.5921,17.5451,17.5639,32025.0
2018-12-13 15:30:00,18.68,18.76,18.68,18.76,75233.0,17.5545,17.6297,17.5545,17.6297,75233.0
2018-12-13 15:40:00,18.76,18.8,18.75,18.79,116261.0,17.6297,17.6673,17.6203,17.6579,116261.0
2018-12-13 15:50:00,18.79,18.81,18.77,18.79,315032.0,17.6579,17.6767,17.6391,17.6579,315032.0
2018-12-14 09:30:00,18.62,18.85,18.46,18.73,56815.0,17.4981,17.7143,17.3478,17.6015,56815.0
2018-12-14 09:40:00,18.72,18.94,18.56,18.88,51806.0,17.5921,17.7988,17.4417,17.7424,51806.0
2018-12-14 09:50:00,18.88,18.89,18.62,18.81,37159.0,17.7424,17.7518,17.4981,17.6767,37159.0
2018-12-14 10:00:00,18.81,18.88,18.71,18.77,47469.0,17.6767,17.7424,17.5827,17.6391,47469.0
2018-12-14 10:10:00,18.79,18.96,18.79,18.93,45719.0,17.6579,17.8176,17.6579,17.7894,45719.0
2018-12-14 10:20:00,18.94,19.01,18.9,19.01,74765.0,17.7988,17.8646,17.7612,17.8646,74765.0
2018-12-14 10:30:00,19.01,19.04,18.84,19.03,70093.0,17.8646,17.8928,17.7049,17.8834,70093.0
2018-12-14 10:40:00,19.05,19.09,18.93,19.0,46800.0,17.9022,17.9398,17.7894,17.8552,46800.0
2018-12-14 10:50:00,19.0,19.02,18.93,18.94,52940.0,17.8552,17.874,17.7894,17.7988,52940.0
2018-12-14 11:00:00,18.94,19.11,18.93,19.08,65834.0,17.7988,17.9586,17.7894,17.9304,65834.0
2018-12-14 11:10:00,19.1,19.14,19.0,19.08,43163.0,17.9492,17.9868,17.8552,17.9304,43163.0
2018-12-14 11:20:00,19.08,19.08,18.95,19.05,34076.0,17.9304,17.9304,17.8082,17.9022,34076.0
2018-12-14 11:30:00,19.06,19.11,19.01,19.07,21590.0,17.9116,17.9586,17.8646,17.921,21590.0
2018-12-14 11:40:00,19.07,19.1,18.91,18.92,21986.0,17.921,17.9492,17.7706,17.78,21986.0
2018-12-14 11:50:00,18.91,18.91,18.81,18.85,34857.0,17.7706,17.7706,17.6767,17.7143,34857.0
2018-12-14 12:00:00,18.87,18.91,18.81,18.89,26703.0,17.7331,17.7706,17.6767,17.7518,26703.0
2018-12-14 12:10:00,18.88,18.91,18.8,18.87,30248.0,17.7424,17.7706,17.6673,17.7331,30248.0
2018-12-14 12:20:00,18.87,18.87,18.77,18.81,26003.0,17.7331,17.7331,17.6391,17.6767,26003.0
2018-12-14 12:30:00,18.82,18.91,18.82,18.86,32145.0,17.6861,17.7706,17.6861,17.7237,32145.0
2018-12-14 12:40:00,18.86,18.92,18.83,18.88,37246.0,17.7237,17.78,17.6955,17.7424,37246.0
2018-12-14 12:50:00,18.87,18.87,18.81,18.81,21371.0,17.7331,17.7331,17.6767,17.6767,21371.0
2018-12-14 13:00:00,18.8,18.83,18.77,18.82,15258.0,17.6673,17.6955,17.6391,17.6861,15258.0
2018-12-14 13:10:00,18.83,18.85,18.71,18.73,26430.0,17.6955,17.7143,17.5827,17.6015,26430.0
2018-12-14 13:20:00,18.73,18.78,18.68,18.72,21208.0,17.6015,17.6485,17.5545,17.5921,21208.0
2018-12-14 13:30:00,18.72,18.72,18.66,18.69,25499.0,17.5921,17.5921,17.5357,17.5639,25499.0
2018-12-14 13:40:00,18.7,18.75,18.7,18.72,20278.0,17.5733,17.6203,17.5733,17.5921,20278.0
2018-12-14 13:50:00,18.72,18.76,18.7,18.72,26504.0,17.5921,17.6297,17.5733,17.5921,26504.0
2018-12-14 14:00:00,18.73,18.77,18.7,18.77,18206.0,17.6015,17.6391,17.5733,17.6391,18206.0
2018-12-14 14:10:00,18.77,18.79,18.72,18.75,22874.0,17.6391,17.6579,17.5921,17.6203,22874.0
2018-12-14 14:20:00,18.75,18.81,18.74,18.77,20724.0,17.6203,17.6767,17.6109,17.6391,20724.0
2018-12-14 14:30:00,18.76,18.8,18.67,18.67,50162.0,17.6297,17.6673,17.5451,17.5451,50162.0
2018-12-14 14:40:00,18.67,18.72,18.66,18.67,34143.0,17.5451,17.5921,17.5357,17.5451,34143.0
2018-12-14 14:50:00,18.68,18.87,18.68,18.85,55563.0,17.5545,17.7331,17.5545,17.7143,55563.0
2018-12-14 15:00:00,18.85,18.87,18.8,18.8,30807.0,17.7143,17.7331,17.6673,17.6673,30807.0
2018-12-14 15:10:00,18.8,18.86,18.79,18.83,37581.0,17.6673,17.7237,17.6579,17.6955,37581.0
2018-12-14 15:20:00,18.83,18.83,18.77,18.78,28382.0,17.6955,17.6955,17.6391,17.6485,28382.0
2018-12-14 15:30:00,18.77,18.84,18.77,18.84,52831.0,17.6391,17.7049,17.6391,17.7049,52831.0
2018-12-14 15:40:00,18.84,18.86,18.81,18.83,134515.0,17.7049,17.7237,17.6767,17.6955,134515.0
2018-12-14 15:50:00,18.82,18.93,18.81,18.89,457503.0,17.6861,17.7894,17.6767,17.7518,457503.0
2018-12-17 09:30:00,18.74,18.74,18.23,18.24,146826.0,17.6109,17.6109,17.1316,17.141,146826.0
2018-12-17 09:40:00,18.24,18.35,18.13,18.13,106670.0,17.141,17.2444,17.0376,17.0376,106670.0
2018-12-17 09:50:00,18.12,18.33,18.05,18.32,101722.0,17.0282,17.2256,16.9625,17.2162,101722.0
2018-12-17 10:00:00,18.3,18.42,18.26,18.36,72470.0,17.1974,17.3102,17.1598,17.2538,72470.0
2018-12-17 10:10:00,18.36,18.46,18.35,18.41,52709.0,17.2538,17.3478,17.2444,17.3008,52709.0
2018-12-17 10:20:00,18.4,18.52,18.37,18.45,67511.0,17.2914,17.4041,17.2632,17.3384,67511.0
2018-12-17 10:30:00,18.47,18.47,18.36,18.47,105847.0,17.3572,17.3572,17.2538,17.3572,105847.0
2018-12-17 10:40:00,18.47,18.65,18.46,18.51,50785.0,17.3572,17.5263,17.3478,17.3947,50785.0
2018-12-17 10:50:00,18.51,18.64,18.48,18.57,28861.0,17.3947,17.5169,17.3665,17.4511,28861.0
2018-12-17 11:00:00,18.59,18.67,18.59,18.65,34529.0,17.4699,17.5451,17.4699,17.5263,34529.0
2018-12-17 11:10:00,18.65,18.82,18.65,18.74,40961.0,17.5263,17.6861,17.5263,17.6109,40961.0
2018-12-17 11:20:00,18.73,18.81,18.71,18.78,26989.0,17.6015,17.6767,17.5827,17.6485,26989.0
2018-12-17 11:30:00,18.78,18.81,18.67,18.73,33540.0,17.6485,17.6767,17.5451,17.6015,33540.0
2018-12-17 11:40:00,18.72,18.87,18.66,18.85,42529.0,17.5921,17.7331,17.5357,17.7143,42529.0
2018-12-17 11:50:00,18.87,19.05,18.86,19.03,45997.0,17.7331,17.9022,17.7237,17.8834,45997.0
2018-12-17 12:00:00,19.03,19.07,18.93,18.98,68760.0,17.8834,17.921,17.7894,17.8364,68760.0
2018-12-17 12:10:00,18.99,19.02,18.83,18.83,68923.0,17.8458,17.874,17.6955,17.6955,68923.0
2018-12-17 12:20:00,18.83,18.9,18.83,18.88,33167.0,17.6955,17.7612,17.6955,17.7424,33167.0
2018-12-17 12:30:00,18.88,18.88,18.71,18.74,39279.0,17.7424,17.7424,17.5827,17.6109,39279.0
2018-12-17 12:40:00,18.74,18.77,18.69,18.75,35367.0,17.6109,17.6391,17.5639,17.6203,35367.0
2018-12-17 12:50:00,18.75,18.77,18.68,18.73,56391.0,17.6203,17.6391,17.5545,17.6015,56391.0
2018-12-17 13:00:00,18.73,18.84,18.73,18.79,41148.0,17.6015,17.7049,17.6015,17.6579,41148.0
2018-12-17 13:10:00,18.77,18.8,18.72,18.76,29796.0,17.6391,17.6673,17.5921,17.6297,29796.0
2018-12-17 13:20:00,18.75,18.82,18.69,18.79,53660.0,17.6203,17.6861,17.5639,17.6579,53660.0
2018-12-17 13:30:00,18.79,18.8,18.65,18.66,25850.0,17.6579,17.6673,17.5263,17.5357,25850.0
2018-12-17 13:40:00,18.67,18.75,18.66,18.67,43610.0,17.5451,17.6203,17.5357,17.5451,43610.0
2018-12-17 13:50:00,18.67,18.73,18.64,18.64,50221.0,17.5451,17.6015,17.5169,17.5169,50221.0
2018-12-17 14:00:00,18.65,18.68,18.58,18.67,25242.0,17.5263,17.5545,17.4605,17.5451,25242.0
2018-12-17 14:10:00,18.64,18.67,18.61,18.61,26150.0,17.5169,17.5451,17.4887,17.4887,26150.0
2018-12-17 14:20:00,18.6,18.66,18.55,18.61,58629.0,17.4793,17.5357,17.4323,17.4887,58629.0
2018-12-17 14:30:00,18.61,18.67,18.58,18.62,34843.0,17.4887,17.5451,17.4605,17.4981,34843.0
2018-12-17 14:40:00,18.62,18.68,18.61,18.62,35466.0,17.4981,17.5545,17.4887,17.4981,35466.0
2018-12-17 14:50:00,18.62,18.67,18.59,18.65,49420.0,17.4981,17.5451,17.4699,17.5263,49420.0
2018-12-17 15:00:00,18.64,18.65,18.57,18.57,67193.0,17.5169,17.5263,17.4511,17.4511,67193.0
2018-12-17 15:10:00,18.57,18.65,18.56,18.62,81090.0,17.4511,17.5263,17.4417,17.4981,81090.0
2018-12-17 15:20:00,18.62,18.63,18.56,18.6,97836.0,17.4981,17.5075,17.4417,17.4793,97836.0
2018-12-17 15:30:00,18.6,18.6,18.41,18.43,115854.0,17.4793,17.4793,17.3008,17.3196,115854.0
2018-12-17 15:40:00,18.43,18.44,18.38,18.39,98278.0,17.3196,17.329,17.2726,17.282,98278.0
2018-12-17 15:50:00,18.39,18.52,18.39,18.51,356411.0,17.282,17.4041,17.282,17.3947,356411.0
2018-12-18 09:30:00,18.6,18.98,18.46,18.86,74982.0,17.4793,17.8364,17.3478,17.7237,74982.0
2018-12-18 09:40:00,18.88,19.09,18.84,19.02,69149.0,17.7424,17.9398,17.7049,17.874,69149.0
2018-12-18 09:50:00,19.03,19.09,18.91,19.09,44977.0,17.8834,17.9398,17.7706,17.9398,44977.0
2018-12-18 10:00:00,19.09,19.15,18.94,19.05,101637.0,17.9398,17.9962,17.7988,17.9022,101637.0
2018-12-18 10:10:00,19.06,19.08,18.9,19.0,59633.0,17.9116,17.9304,17.7612,17.8552,59633.0
2018-12-18 10:20:00,19.01,19.02,18.87,18.91,37310.0,17.8646,17.874,17.7331,17.7706,37310.0
2018-12-18 10:30:00,18.89,19.03,18.89,18.93,19930.0,17.7518,17.8834,17.7518,17.7894,19930.0
2018-12-18 10:40:00,18.96,19.0,18.84,18.89,28499.0,17.8176,17.8552,17.7049,17.7518,28499.0
2018-12-18 10:50:00,18.87,18.93,18.84,18.87,30555.0,17.7331,17.7894,17.7049,17.7331,30555.0
2018-12-18 11:00:00,18.88,18.97,18.82,18.87,22654.0,17.7424,17.827,17.6861,17.7331,22654.0
2018-12-18 11:10:00,18.87,18.91,18.8,18.89,38304.0,17.7331,17.7706,17.6673,17.7518,38304.0
2018-12-18 11:20:00,18.87,18.97,18.86,18.96,36967.0,17.7331,17.827,17.7237,17.8176,36967.0
2018-12-18 11:30:00,18.97,19.03,18.94,18.95,49456.0,17.827,17.8834,17.7988,17.8082,49456.0
2018-12-18 11:40:00,18.93,19.01,18.9,19.01,91113.0,17.7894,17.8646,17.7612,17.8646,91113.0
2018-12-18 11:50:00,19.01,19.09,19.01,19.07,31883.0,17.8646,17.9398,17.8646,17.921,31883.0
2018-12-18 12:00:00,19.07,19.14,19.06,19.1,42545.0,17.921,17.9868,17.9116,17.9492,42545.0
2018-12-18 12:10:00,19.11,19.14,19.08,19.13,21259.0,17.9586,17.9868,17.9304,17.9774,21259.0
2018-12-18 12:20:00,19.13,19.17,19.12,19.16,26095.0,17.9774,18.015,17.968,18.0056,26095.0
2018-12-18 12:30:00,19.16,19.23,19.07,19.1,35276.0,18.0056,18.0714,17.921,17.9492,35276.0
2018-12-18 12:40:00,19.11,19.14,19.03,19.13,22498.0,17.9586,17.9868,17.8834,17.9774,22498.0
2018-12-18 12:50:00,19.13,19.15,19.09,19.14,18697.0,17.9774,17.9962,17.9398,17.9868,18697.0
2018-12-18 13:00:00,19.15,19.16,19.06,19.13,18538.0,17.9962,18.0056,17.9116,17.9774,18538.0
2018-12-18 13:10:00,19.13,19.21,19.13,19.14,24547.0,17.9774,18.0526,17.9774,17.9868,24547.0
2018-12-18 13:20:00,19.15,19.25,19.13,19.14,23808.0,17.9962,18.0902,17.9774,17.9868,23808.0
2018-12-18 13:30:00,19.13,19.14,19.06,19.08,13871.0,17.9774,17.9868,17.9116,17.9304,13871.0
2018-12-18 13:40:00,19.07,19.16,19.07,19.15,26314.0,17.921,18.0056,17.921,17.9962,26314.0
2018-12-18 13:50:00,19.14,19.14,19.03,19.07,19643.0,17.9868,17.9868,17.8834,17.921,19643.0
2018-12-18 14:00:00,19.08,19.09,19.01,19.06,38384.0,17.9304,17.9398,17.8646,17.9116,38384.0
2018-12-18 14:10:00,19.06,19.06,18.97,18.98,35019.0,17.9116,17.9116,17.827,17.8364,35019.0
2018-12-18 14:20:00,18.98,19.04,18.94,19.02,20988.0,17.8364,17.8928,17.7988,17.874,20988.0
2018-12-18 14:30:00,19.02,19.03,18.92,18.97,36241.0,17.874,17.8834,17.78,17.827,36241.0
2018-12-18 14:40:00,18.96,19.01,18.89,18.94,37623.0,17.8176,17.8646,17.7518,17.7988,37623.0
2018-12-18 14:50:00,18.94,18.97,18.91,18.91,22125.0,17.7988,17.827,17.7706,17.7706,22125.0
2018-12-18 15:00:00,18.91,18.98,18.87,18.94,41064.0,17.7706,17.8364,17.7331,17.7988,41064.0
2018-12-18 15:10:00,18.94,18.96,18.88,18.92,39320.0,17.7988,17.8176,17.7424,17.78,39320.0
2018-12-18 15:20:00,18.91,18.93,18.88,18.9,36072.0,17.7706,17.7894,17.7424,17.7612,36072.0
2018-12-18 15:30:00,18.91,18.96,18.89,18.9,50282.0,17.7706,17.8176,17.7518,17.7612,50282.0
2018-12-18 15:40:00,18.9,19.0,18.9,18.94,109698.0,17.7612,17.8552,17.7612,17.7988,109698.0
2018-12-18 15:50:00,18.94,18.94,18.84,18.84,170562.0,17.7988,17.7988,17.7049,17.7049,170562.0
2018-12-19 09:30:00,19.06,19.06,18.61,18.67,162012.0,17.9116,17.9116,17.4887,17.5451,162012.0
2018-12-19 09:40:00,18.65,18.73,18.58,18.68,48308.0,17.5263,17.6015,17.4605,17.5545,48308.0
2018-12-19 09:50:00,18.65,18.83,18.62,18.72,47728.0,17.5263,17.6955,17.4981,17.5921,47728.0
2018-12-19 10:00:00,18.7,18.82,18.69,18.69,44335.0,17.5733,17.6861,17.5639,17.5639,44335.0
2018-12-19 10:10:00,18.69,18.74,18.59,18.74,34519.0,17.5639,17.6109,17.4699,17.6109,34519.0
2018-12-19 10:20:00,18.75,18.77,18.66,18.71,21649.0,17.6203,17.6391,17.5357,17.5827,21649.0
2018-12-19 10:30:00,18.71,18.74,18.66,18.66,29476.0,17.5827,17.6109,17.5357,17.5357,29476.0
2018-12-19 10:40:00,18.65,18.71,18.63,18.67,59279.0,17.5263,17.5827,17.5075,17.5451,59279.0
2018-12-19 10:50:00,18.67,18.71,18.65,18.71,40168.0,17.5451,17.5827,17.5263,17.5827,40168.0
2018-12-19 11:00:00,18.71,18.73,18.67,18.7,27960.0,17.5827,17.6015,17.5451,17.5733,27960.0
2018-12-19 11:10:00,18.69,18.72,18.66,18.72,26421.0,17.5639,17.5921,17.5357,17.5921,26421.0
2018-12-19 11:20:00,18.73,18.86,18.73,18.84,32916.0,17.6015,17.7237,17.6015,17.7049,32916.0
2018-12-19 11:30:00,18.84,18.84,18.74,18.75,26319.0,17.7049,17.7049,17.6109,17.6203,26319.0
2018-12-19 11:40:00,18.76,18.85,18.67,18.82,42462.0,17.6297,17.7143,17.5451,17.6861,42462.0
2018-12-19 11:50:00,18.82,18.86,18.76,18.85,28491.0,17.6861,17.7237,17.6297,17.7143,28491.0
2018-12-19 12:00:00,18.85,18.95,18.8,18.95,32807.0,17.7143,17.8082,17.6673,17.8082,32807.0
2018-12-19 12:10:00,18.93,18.97,18.91,18.96,40778.0,17.7894,17.827,17.7706,17.8176,40778.0
2018-12-19 12:20:00,18.96,19.0,18.94,18.96,31875.0,17.8176,17.8552,17.7988,17.8176,31875.0
2018-12-19 12:30:00,18.97,19.02,18.95,18.95,25487.0,17.827,17.874,17.8082,17.8082,25487.0
2018-12-19 12:40:00,18.95,18.95,18.87,18.88,14675.0,17.8082,17.8082,17.7331,17.7424,14675.0
2018-12-19 12:50:00,18.87,18.95,18.86,18.86,20766.0,17.7331,17.8082,17.7237,17.7237,20766.0
2018-12-19 13:00:00,18.86,18.95,18.84,18.91,20842.0,17.7237,17.8082,17.7049,17.7706,20842.0
2018-12-19 13:10:00,18.91,18.92,18.85,18.86,9451.0,17.7706,17.78,17.7143,17.7237,9451.0
2018-12-19 13:20:00,18.88,18.97,18.87,18.94,20450.0,17.7424,17.827,17.7331,17.7988,20450.0
2018-12-19 13:30:00,18.95,19.04,18.94,19.04,15812.0,17.8082,17.8928,17.7988,17.8928,15812.0
2018-12-19 13:40:00,19.04,19.18,19.03,19.17,28662.0,17.8928,18.0244,17.8834,18.015,28662.0
2018-12-19 13:50:00,19.16,19.22,19.14,19.17,40921.0,18.0056,18.062,17.9868,18.015,40921.0
2018-12-19 14:00:00,19.18,19.2,18.86,18.86,121766.0,18.0244,18.0432,17.7237,17.7237,121766.0
2018-12-19 14:10:00,18.84,19.05,18.79,19.01,102375.0,17.7049,17.9022,17.6579,17.8646,102375.0
2018-12-19 14:20:00,19.01,19.14,18.98,19.11,59608.0,17.8646,17.9868,17.8364,17.9586,59608.0
2018-12-19 14:30:00,19.12,19.28,19.12,19.24,66301.0,17.968,18.1183,17.968,18.0808,66301.0
2018-12-19 14:40:00,19.23,19.24,18.96,18.96,74885.0,18.0714,18.0808,17.8176,17.8176,74885.0
2018-12-19 14:50:00,18.96,18.96,18.8,18.86,51364.0,17.8176,17.8176,17.6673,17.7237,51364.0
2018-12-19 15:00:00,18.83,18.83,18.64,18.7,52960.0,17.6955,17.6955,17.5169,17.5733,52960.0
2018-12-19 15:10:00,18.7,18.84,18.68,18.74,60585.0,17.5733,17.7049,17.5545,17.6109,60585.0
2018-12-19 15:20:00,18.74,18.75,18.61,18.62,69894.0,17.6109,17.6203,17.4887,17.4981,69894.0
2018-12-19 15:30:00,18.61,18.68,18.57,18.63,80342.0,17.4887,17.5545,17.4511,17.5075,80342.0
2018-12-19 15:40:00,18.62,18.69,18.57,18.68,82818.0,17.4981,17.5639,17.4511,17.5545,82818.0
2018-12-19 15:50:00,18.68,18.78,18.67,18.78,197113.0,17.5545,17.6485,17.5451,17.6485,197113.0
2018-12-20 09:30:00,18.74,18.74,18.45,18.49,66699.0,17.6109,17.6109,17.3384,17.3759,66699.0
2018-12-20 09:40:00,18.49,18.49,18.19,18.35,42482.0,17.3759,17.3759,17.094,17.2444,42482.0
2018-12-20 09:50:00,18.33,18.4,18.25,18.4,41157.0,17.2256,17.2914,17.1504,17.2914,41157.0
2018-12-20 10:00:00,18.44,18.64,18.42,18.59,33513.0,17.329,17.5169,17.3102,17.4699,33513.0
2018-12-20 10:10:00,18.58,18.66,18.57,18.62,57175.0,17.4605,17.5357,17.4511,17.4981,57175.0
2018-12-20 10:20:00,18.62,18.75,18.62,18.71,30202.0,17.4981,17.6203,17.4981,17.5827,30202.0
2018-12-20 10:30:00,18.71,18.75,18.62,18.75,33515.0,17.5827,17.6203,17.4981,17.6203,33515.0
2018-12-20 10:40:00,18.72,18.91,18.72,18.78,86479.0,17.5921,17.7706,17.5921,17.6485,86479.0
2018-12-20 10:50:00,18.76,18.84,18.65,18.66,58846.0,17.6297,17.7049,17.5263,17.5357,58846.0
2018-12-20 11:00:00,18.65,18.68,18.56,18.6,34514.0,17.5263,17.5545,17.4417,17.4793,34514.0
2018-12-20 11:10:00,18.6,18.64,18.54,18.61,39458.0,17.4793,17.5169,17.4229,17.4887,39458.0
2018-12-20 11:20:00,18.6,18.61,18.49,18.55,60194.0,17.4793,17.4887,17.3759,17.4323,60194.0
2018-12-20 11:30:00,18.55,18.62,18.51,18.53,27504.0,17.4323,17.4981,17.3947,17.4135,27504.0
2018-12-20 11:40:00,18.54,18.56,18.41,18.45,39621.0,17.4229,17.4417,17.3008,17.3384,39621.0
2018-12-20 11:50:00,18.44,18.67,18.41,18.54,44803.0,17.329,17.5451,17.3008,17.4229,44803.0
2018-12-20 12:00:00,18.57,18.63,18.54,18.6,15000.0,17.4511,17.5075,17.4229,17.4793,15000.0
2018-12-20 12:10:00,18.6,18.65,18.54,18.64,57285.0,17.4793,17.5263,17.4229,17.5169,57285.0
2018-12-20 12:20:00,18.65,18.7,18.59,18.68,30758.0,17.5263,17.5733,17.4699,17.5545,30758.0
2018-12-20 12:30:00,18.67,18.67,18.54,18.6,24021.0,17.5451,17.5451,17.4229,17.4793,24021.0
2018-12-20 12:40:00,18.59,18.63,18.54,18.6,36184.0,17.4699,17.5075,17.4229,17.4793,36184.0
2018-12-20 12:50:00,18.61,18.64,18.55,18.61,28561.0,17.4887,17.5169,17.4323,17.4887,28561.0
2018-12-20 13:00:00,18.6,18.63,18.55,18.55,29918.0,17.4793,17.5075,17.4323,17.4323,29918.0
2018-12-20 13:10:00,18.54,18.59,18.49,18.51,31755.0,17.4229,17.4699,17.3759,17.3947,31755.0
2018-12-20 13:20:00,18.51,18.56,18.41,18.42,26210.0,17.3947,17.4417,17.3008,17.3102,26210.0
2018-12-20 13:30:00,18.43,18.45,18.36,18.42,30667.0,17.3196,17.3384,17.2538,17.3102,30667.0
2018-12-20 13:40:00,18.42,18.42,18.35,18.36,21879.0,17.3102,17.3102,17.2444,17.2538,21879.0
2018-12-20 13:50:00,18.36,18.37,18.32,18.35,16934.0,17.2538,17.2632,17.2162,17.2444,16934.0
2018-12-20 14:00:00,18.35,18.38,18.23,18.23,67863.0,17.2444,17.2726,17.1316,17.1316,67863.0
2018-12-20 14:10:00,18.24,18.31,18.17,18.19,64380.0,17.141,17.2068,17.0752,17.094,64380.0
2018-12-20 14:20:00,18.21,18.35,18.2,18.34,36787.0,17.1128,17.2444,17.1034,17.235,36787.0
2018-12-20 14:30:00,18.34,18.41,18.32,18.41,111348.0,17.235,17.3008,17.2162,17.3008,111348.0
2018-12-20 14:40:00,18.4,18.64,18.39,18.64,70648.0,17.2914,17.5169,17.282,17.5169,70648.0
2018-12-20 14:50:00,18.64,18.64,18.49,18.58,28238.0,17.5169,17.5169,17.3759,17.4605,28238.0
2018-12-20 15:00:00,18.58,18.61,18.49,18.61,39207.0,17.4605,17.4887,17.3759,17.4887,39207.0
2018-12-20 15:10:00,18.61,18.67,18.58,18.62,26863.0,17.4887,17.5451,17.4605,17.4981,26863.0
2018-12-20 15:20:00,18.61,18.71,18.61,18.65,37004.0,17.4887,17.5827,17.4887,17.5263,37004.0
2018-12-20 15:30:00,18.65,18.73,18.63,18.71,54684.0,17.5263,17.6015,17.5075,17.5827,54684.0
2018-12-20 15:40:00,18.7,18.7,18.55,18.56,118117.0,17.5733,17.5733,17.4323,17.4417,118117.0
2018-12-20 15:50:00,18.56,18.61,18.5,18.61,288147.0,17.4417,17.4887,17.3853,17.4887,288147.0
2018-12-21 09:30:00,18.34,18.61,18.33,18.48,173525.0,17.235,17.4887,17.2256,17.3665,173525.0
2018-12-21 09:40:00,18.51,18.52,18.24,18.3,67483.0,17.3947,17.4041,17.141,17.1974,67483.0
2018-12-21 09:50:00,18.3,18.41,18.26,18.34,17306.0,17.1974,17.3008,17.1598,17.235,17306.0
2018-12-21 10:00:00,18.33,18.42,18.18,18.23,132603.0,17.2256,17.3102,17.0846,17.1316,132603.0
2018-12-21 10:10:00,18.24,18.61,18.22,18.61,100814.0,17.141,17.4887,17.1222,17.4887,100814.0
2018-12-21 10:20:00,18.59,18.8,18.56,18.63,60137.0,17.4699,17.6673,17.4417,17.5075,60137.0
2018-12-21 10:30:00,18.61,18.63,18.42,18.43,76384.0,17.4887,17.5075,17.3102,17.3196,76384.0
2018-12-21 10:40:00,18.42,18.52,18.39,18.46,42397.0,17.3102,17.4041,17.282,17.3478,42397.0
2018-12-21 10:50:00,18.44,18.44,18.27,18.36,99585.0,17.329,17.329,17.1692,17.2538,99585.0
2018-12-21 11:00:00,18.35,18.39,18.19,18.21,52058.0,17.2444,17.282,17.094,17.1128,52058.0
2018-12-21 11:10:00,18.18,18.23,18.09,18.12,79256.0,17.0846,17.1316,17.0,17.0282,79256.0
2018-12-21 11:20:00,18.11,18.11,18.01,18.05,60109.0,17.0188,17.0188,16.9249,16.9625,60109.0
2018-12-21 11:30:00,18.06,18.18,18.04,18.12,17823.0,16.9719,17.0846,16.9531,17.0282,17823.0
2018-12-21 11:40:00,18.12,18.12,17.93,17.93,26937.0,17.0282,17.0282,16.8497,16.8497,26937.0
2018-12-21 11:50:00,17.92,17.93,17.8,17.87,24377.0,16.8403,16.8497,16.7275,16.7933,24377.0
2018-12-21 12:00:00,17.87,17.87,17.72,17.73,26356.0,16.7933,16.7933,16.6523,16.6617,26356.0
2018-12-21 12:10:00,17.73,17.74,17.65,17.65,24608.0,16.6617,16.6711,16.5866,16.5866,24608.0
2018-12-21 12:20:00,17.65,17.67,17.51,17.52,45297.0,16.5866,16.6054,16.455,16.4644,45297.0
2018-12-21 12:30:00,17.51,17.62,17.5,17.58,62900.0,16.455,16.5584,16.4456,16.5208,62900.0
2018-12-21 12:40:00,17.57,17.57,17.47,17.5,57577.0,16.5114,16.5114,16.4174,16.4456,57577.0
2018-12-21 12:50:00,17.51,17.54,17.38,17.4,47787.0,16.455,16.4832,16.3328,16.3516,47787.0
2018-12-21 13:00:00,17.39,17.42,17.3,17.38,41551.0,16.3422,16.3704,16.2576,16.3328,41551.0
2018-12-21 13:10:00,17.37,17.4,17.26,17.28,47158.0,16.3234,16.3516,16.2201,16.2389,47158.0
2018-12-21 13:20:00,17.28,17.36,17.26,17.27,52484.0,16.2389,16.314,16.2201,16.2295,52484.0
2018-12-21 13:30:00,17.29,17.37,17.24,17.34,49580.0,16.2482,16.3234,16.2013,16.2952,49580.0
2018-12-21 13:40:00,17.34,17.36,17.23,17.31,76800.0,16.2952,16.314,16.1919,16.267,76800.0
2018-12-21 13:50:00,17.32,17.4,17.31,17.34,31990.0,16.2764,16.3516,16.267,16.2952,31990.0
2018-12-21 14:00:00,17.33,17.36,17.29,17.32,59059.0,16.2858,16.314,16.2482,16.2764,59059.0
2018-12-21 14:10:00,17.32,17.32,17.2,17.24,52134.0,16.2764,16.2764,16.1637,16.2013,52134.0
2018-12-21 14:20:00,17.24,17.26,17.08,17.13,57117.0,16.2013,16.2201,16.0509,16.0979,57117.0
2018-12-21 14:30:00,17.13,17.21,17.11,17.19,20934.0,16.0979,16.1731,16.0791,16.1543,20934.0
2018-12-21 14:40:00,17.19,17.22,17.05,17.1,38969.0,16.1543,16.1825,16.0227,16.0697,38969.0
2018-12-21 14:50:00,17.1,17.13,16.97,16.99,59524.0,16.0697,16.0979,15.9475,15.9663,59524.0
2018-12-21 15:00:00,17.0,17.01,16.92,16.95,103756.0,15.9757,15.9851,15.9005,15.9287,103756.0
2018-12-21 15:10:00,16.95,16.95,16.79,16.81,102668.0,15.9287,15.9287,15.7784,15.7972,102668.0
2018-12-21 15:20:00,16.82,16.82,16.77,16.77,40046.0,15.8066,15.8066,15.7596,15.7596,40046.0
2018-12-21 15:30:00,16.78,16.86,16.74,16.85,72317.0,15.769,15.8442,15.7314,15.8348,72317.0
2018-12-21 15:40:00,16.84,17.11,16.84,17.0,193649.0,15.8254,16.0791,15.8254,15.9757,193649.0
2018-12-21 15:50:00,17.0,17.06,16.98,17.01,299000.0,15.9757,16.0321,15.9569,15.9851,299000.0
2018-12-24 09:30:00,16.8,17.02,16.65,17.0,38135.0,15.7878,15.9945,15.6468,15.9757,38135.0
2018-12-24 09:40:00,17.02,17.05,16.82,16.92,45869.0,15.9945,16.0227,15.8066,15.9005,45869.0
2018-12-24 09:50:00,16.94,17.03,16.82,16.93,29714.0,15.9193,16.0039,15.8066,15.9099,29714.0
2018-12-24 10:00:00,16.94,17.1,16.93,17.04,26732.0,15.9193,16.0697,15.9099,16.0133,26732.0
2018-12-24 10:10:00,17.04,17.18,17.04,17.13,38447.0,16.0133,16.1449,16.0133,16.0979,38447.0
2018-12-24 10:20:00,17.14,17.3,17.07,17.26,39106.0,16.1073,16.2576,16.0415,16.2201,39106.0
2018-12-24 10:30:00,17.28,17.37,17.2,17.37,64230.0,16.2389,16.3234,16.1637,16.3234,64230.0
2018-12-24 10:40:00,17.37,17.5,17.35,17.44,89623.0,16.3234,16.4456,16.3046,16.3892,89623.0
2018-12-24 10:50:00,17.44,17.44,17.33,17.39,42150.0,16.3892,16.3892,16.2858,16.3422,42150.0
2018-12-24 11:00:00,17.38,17.48,17.34,17.44,38349.0,16.3328,16.4268,16.2952,16.3892,38349.0
2018-12-24 11:10:00,17.42,17.54,17.32,17.52,109281.0,16.3704,16.4832,16.2764,16.4644,109281.0
2018-12-24 11:20:00,17.53,17.53,17.31,17.38,65833.0,16.4738,16.4738,16.267,16.3328,65833.0
2018-12-24 11:30:00,17.38,17.41,17.28,17.3,70166.0,16.3328,16.361,16.2389,16.2576,70166.0
2018-12-24 11:40:00,17.31,17.33,17.18,17.19,62707.0,16.267,16.2858,16.1449,16.1543,62707.0
2018-12-24 11:50:00,17.19,17.27,17.15,17.21,82747.0,16.1543,16.2295,16.1167,16.1731,82747.0
2018-12-24 12:00:00,17.21,17.29,17.2,17.25,45828.0,16.1731,16.2482,16.1637,16.2107,45828.0
2018-12-24 12:10:00,17.25,17.27,17.18,17.21,42609.0,16.2107,16.2295,16.1449,16.1731,42609.0
2018-12-24 12:20:00,17.22,17.42,17.22,17.34,52014.0,16.1825,16.3704,16.1825,16.2952,52014.0
2018-12-24 12:30:00,17.36,17.38,17.25,17.25,29402.0,16.314,16.3328,16.2107,16.2107,29402.0
2018-12-24 12:40:00,17.26,17.27,17.2,17.22,44489.0,16.2201,16.2295,16.1637,16.1825,44489.0
2018-12-24 12:50:00,17.22,17.23,17.19,17.22,111451.0,16.1825,16.1919,16.1543,16.1825,111451.0
2018-12-26 09:30:00,17.36,17.49,17.27,17.37,40172.0,16.314,16.4362,16.2295,16.3234,40172.0
2018-12-26 09:40:00,17.39,17.59,17.35,17.46,20913.0,16.3422,16.5302,16.3046,16.408,20913.0
2018-12-26 09:50:00,17.43,17.5,17.34,17.43,13620.0,16.3798,16.4456,16.2952,16.3798,13620.0
2018-12-26 10:00:00,17.43,17.49,17.34,17.41,30647.0,16.3798,16.4362,16.2952,16.361,30647.0
2018-12-26 10:10:00,17.42,17.51,17.37,17.46,57260.0,16.3704,16.455,16.3234,16.408,57260.0
2018-12-26 10:20:00,17.47,17.77,17.46,17.7,44086.0,16.4174,16.6993,16.408,16.6335,44086.0
2018-12-26 10:30:00,17.71,17.74,17.64,17.65,40133.0,16.6429,16.6711,16.5772,16.5866,40133.0
2018-12-26 10:40:00,17.65,17.76,17.64,17.67,26274.0,16.5866,16.6899,16.5772,16.6054,26274.0
2018-12-26 10:50:00,17.68,17.72,17.58,17.68,53413.0,16.6148,16.6523,16.5208,16.6148,53413.0
2018-12-26 11:00:00,17.7,17.78,17.68,17.71,46125.0,16.6335,16.7087,16.6148,16.6429,46125.0
2018-12-26 11:10:00,17.72,17.76,17.69,17.72,17705.0,16.6523,16.6899,16.6241,16.6523,17705.0
2018-12-26 11:20:00,17.75,17.85,17.71,17.84,21057.0,16.6805,16.7745,16.6429,16.7651,21057.0
2018-12-26 11:30:00,17.84,17.87,17.8,17.87,29604.0,16.7651,16.7933,16.7275,16.7933,29604.0
2018-12-26 11:40:00,17.87,18.09,17.85,18.09,65841.0,16.7933,17.0,16.7745,17.0,65841.0
2018-12-26 11:50:00,18.06,18.11,18.0,18.11,49912.0,16.9719,17.0188,16.9155,17.0188,49912.0
2018-12-26 12:00:00,18.12,18.23,18.11,18.23,51380.0,17.0282,17.1316,17.0188,17.1316,51380.0
2018-12-26 12:10:00,18.22,18.31,18.15,18.16,43145.0,17.1222,17.2068,17.0564,17.0658,43145.0
2018-12-26 12:20:00,18.18,18.26,18.17,18.18,106817.0,17.0846,17.1598,17.0752,17.0846,106817.0
2018-12-26 12:30:00,18.18,18.26,18.14,18.23,50676.0,17.0846,17.1598,17.047,17.1316,50676.0
2018-12-26 12:40:00,18.26,18.37,18.23,18.37,37916.0,17.1598,17.2632,17.1316,17.2632,37916.0
2018-12-26 12:50:00,18.37,18.45,18.35,18.41,43955.0,17.2632,17.3384,17.2444,17.3008,43955.0
2018-12-26 13:00:00,18.41,18.45,18.27,18.3,55011.0,17.3008,17.3384,17.1692,17.1974,55011.0
2018-12-26 13:10:00,18.3,18.32,18.18,18.27,39766.0,17.1974,17.2162,17.0846,17.1692,39766.0
2018-12-26 13:20:00,18.28,18.41,18.28,18.38,10729.0,17.1786,17.3008,17.1786,17.2726,10729.0
2018-12-26 13:30:00,18.41,18.47,18.39,18.47,10423.0,17.3008,17.3572,17.282,17.3572,10423.0
2018-12-26 13:40:00,18.46,18.59,18.45,18.55,24822.0,17.3478,17.4699,17.3384,17.4323,24822.0
2018-12-26 13:50:00,18.55,18.62,18.51,18.55,63103.0,17.4323,17.4981,17.3947,17.4323,63103.0
2018-12-26 14:00:00,18.56,18.57,18.47,18.51,17512.0,17.4417,17.4511,17.3572,17.3947,17512.0
2018-12-26 14:10:00,18.5,18.61,18.5,18.53,36538.0,17.3853,17.4887,17.3853,17.4135,36538.0
2018-12-26 14:20:00,18.54,18.62,18.52,18.61,13167.0,17.4229,17.4981,17.4041,17.4887,13167.0
2018-12-26 14:30:00,18.61,18.73,18.61,18.68,43987.0,17.4887,17.6015,17.4887,17.5545,43987.0
2018-12-26 14:40:00,18.71,18.71,18.64,18.64,21732.0,17.5827,17.5827,17.5169,17.5169,21732.0
2018-12-26 14:50:00,18.64,18.72,18.6,18.71,28487.0,17.5169,17.5921,17.4793,17.5827,28487.0
2018-12-26 15:00:00,18.71,18.77,18.68,18.76,52434.0,17.5827,17.6391,17.5545,17.6297,52434.0
2018-12-26 15:10:00,18.76,18.82,18.73,18.8,87675.0,17.6297,17.6861,17.6015,17.6673,87675.0
2018-12-26 15:20:00,18.8,18.87,18.78,18.86,86215.0,17.6673,17.7331,17.6485,17.7237,86215.0
2018-12-26 15:30:00,18.85,18.92,18.82,18.9,100803.0,17.7143,17.78,17.6861,17.7612,100803.0
2018-12-26 15:40:00,18.9,19.03,18.9,19.01,196605.0,17.7612,17.8834,17.7612,17.8646,196605.0
2018-12-26 15:50:00,19.01,19.16,19.0,19.01,292488.0,17.8646,18.0056,17.8552,17.8646,292488.0
2018-12-27 09:30:00,18.65,18.98,18.65,18.87,63944.0,17.5263,17.8364,17.5263,17.7331,63944.0
2018-12-27 09:40:00,18.87,18.93,18.7,18.73,42784.0,17.7331,17.7894,17.5733,17.6015,42784.0
2018-12-27 09:50:00,18.71,18.83,18.62,18.83,28523.0,17.5827,17.6955,17.4981,17.6955,28523.0
2018-12-27 10:00:00,18.85,18.93,18.68,18.74,32910.0,17.7143,17.7894,17.5545,17.6109,32910.0
2018-12-27 10:10:00,18.74,18.96,18.7,18.94,31077.0,17.6109,17.8176,17.5733,17.7988,31077.0
2018-12-27 10:20:00,18.92,18.96,18.74,18.75,81351.0,17.78,17.8176,17.6109,17.6203,81351.0
2018-12-27 10:30:00,18.74,18.89,18.68,18.77,51138.0,17.6109,17.7518,17.5545,17.6391,51138.0
2018-12-27 10:40:00,18.76,18.9,18.74,18.86,24833.0,17.6297,17.7612,17.6109,17.7237,24833.0
2018-12-27 10:50:00,18.86,18.86,18.74,18.81,54064.0,17.7237,17.7237,17.6109,17.6767,54064.0
2018-12-27 11:00:00,18.81,18.93,18.79,18.92,16138.0,17.6767,17.7894,17.6579,17.78,16138.0
2018-12-27 11:10:00,18.9,19.01,18.87,19.01,42244.0,17.7612,17.8646,17.7331,17.8646,42244.0
2018-12-27 11:20:00,19.0,19.0,18.93,18.95,14044.0,17.8552,17.8552,17.7894,17.8082,14044.0
2018-12-27 11:30:00,18.96,19.03,18.94,19.01,13191.0,17.8176,17.8834,17.7988,17.8646,13191.0
2018-12-27 11:40:00,19.0,19.0,18.83,18.85,20348.0,17.8552,17.8552,17.6955,17.7143,20348.0
2018-12-27 11:50:00,18.85,18.86,18.77,18.86,17151.0,17.7143,17.7237,17.6391,17.7237,17151.0
2018-12-27 12:00:00,18.86,18.86,18.67,18.68,17286.0,17.7237,17.7237,17.5451,17.5545,17286.0
2018-12-27 12:10:00,18.65,18.77,18.63,18.77,24333.0,17.5263,17.6391,17.5075,17.6391,24333.0
2018-12-27 12:20:00,18.78,18.78,18.61,18.62,27073.0,17.6485,17.6485,17.4887,17.4981,27073.0
2018-12-27 12:30:00,18.6,18.65,18.57,18.65,34894.0,17.4793,17.5263,17.4511,17.5263,34894.0
2018-12-27 12:40:00,18.64,18.65,18.53,18.63,23443.0,17.5169,17.5263,17.4135,17.5075,23443.0
2018-12-27 12:50:00,18.63,18.67,18.59,18.67,17067.0,17.5075,17.5451,17.4699,17.5451,17067.0
2018-12-27 13:00:00,18.66,18.79,18.66,18.75,33047.0,17.5357,17.6579,17.5357,17.6203,33047.0
2018-12-27 13:10:00,18.78,18.78,18.65,18.75,30680.0,17.6485,17.6485,17.5263,17.6203,30680.0
2018-12-27 13:20:00,18.74,18.76,18.65,18.66,15100.0,17.6109,17.6297,17.5263,17.5357,15100.0
2018-12-27 13:30:00,18.66,18.73,18.66,18.68,15002.0,17.5357,17.6015,17.5357,17.5545,15002.0
2018-12-27 13:40:00,18.69,18.73,18.64,18.64,28193.0,17.5639,17.6015,17.5169,17.5169,28193.0
2018-12-27 13:50:00,18.65,18.74,18.65,18.74,27210.0,17.5263,17.6109,17.5263,17.6109,27210.0
2018-12-27 14:00:00,18.74,18.77,18.67,18.7,21200.0,17.6109,17.6391,17.5451,17.5733,21200.0
2018-12-27 14:10:00,18.69,18.71,18.65,18.68,19588.0,17.5639,17.5827,17.5263,17.5545,19588.0
2018-12-27 14:20:00,18.66,18.76,18.66,18.76,13933.0,17.5357,17.6297,17.5357,17.6297,13933.0
2018-12-27 14:30:00,18.77,18.77,18.67,18.74,14400.0,17.6391,17.6391,17.5451,17.6109,14400.0
2018-12-27 14:40:00,18.75,18.91,18.75,18.87,26362.0,17.6203,17.7706,17.6203,17.7331,26362.0
2018-12-27 14:50:00,18.86,18.95,18.83,18.88,26671.0,17.7237,17.8082,17.6955,17.7424,26671.0
2018-12-27 15:00:00,18.88,18.89,18.8,18.87,14660.0,17.7424,17.7518,17.6673,17.7331,14660.0
2018-12-27 15:10:00,18.86,18.98,18.84,18.95,20924.0,17.7237,17.8364,17.7049,17.8082,20924.0
2018-12-27 15:20:00,18.95,19.09,18.95,19.09,43635.0,17.8082,17.9398,17.8082,17.9398,43635.0
2018-12-27 15:30:00,19.08,19.18,19.0,19.15,62897.0,17.9304,18.0244,17.8552,17.9962,62897.0
2018-12-27 15:40:00,19.15,19.27,19.15,19.22,116379.0,17.9962,18.109,17.9962,18.062,116379.0
2018-12-27 15:50:00,19.22,19.29,19.1,19.29,183928.0,18.062,18.1277,17.9492,18.1277,183928.0
2018-12-28 09:30:00,19.5,19.74,19.41,19.74,65693.0,18.3251,18.5506,18.2405,18.5506,65693.0
2018-12-28 09:40:00,19.75,19.88,19.68,19.72,56349.0,18.56,18.6822,18.4942,18.5318,56349.0
2018-12-28 09:50:00,19.71,19.71,19.48,19.55,66710.0,18.5224,18.5224,18.3063,18.3721,66710.0
2018-12-28 10:00:00,19.58,19.69,19.54,19.63,33432.0,18.4003,18.5036,18.3627,18.4473,33432.0
2018-12-28 10:10:00,19.63,19.72,19.63,19.65,31389.0,18.4473,18.5318,18.4473,18.4661,31389.0
2018-12-28 10:20:00,19.63,19.63,19.35,19.36,32680.0,18.4473,18.4473,18.1841,18.1935,32680.0
2018-12-28 10:30:00,19.35,19.4,19.28,19.36,51482.0,18.1841,18.2311,18.1183,18.1935,51482.0
2018-12-28 10:40:00,19.36,19.41,19.25,19.39,27763.0,18.1935,18.2405,18.0902,18.2217,27763.0
2018-12-28 10:50:00,19.37,19.44,19.24,19.25,36017.0,18.2029,18.2687,18.0808,18.0902,36017.0
2018-12-28 11:00:00,19.27,19.3,19.18,19.29,26265.0,18.109,18.1371,18.0244,18.1277,26265.0
2018-12-28 11:10:00,19.29,19.41,19.29,19.31,30706.0,18.1277,18.2405,18.1277,18.1465,30706.0
2018-12-28 11:20:00,19.31,19.34,19.24,19.28,24893.0,18.1465,18.1747,18.0808,18.1183,24893.0
2018-12-28 11:30:00,19.29,19.41,19.28,19.39,23444.0,18.1277,18.2405,18.1183,18.2217,23444.0
2018-12-28 11:40:00,19.39,19.4,19.27,19.28,19488.0,18.2217,18.2311,18.109,18.1183,19488.0
2018-12-28 11:50:00,19.3,19.37,19.28,19.36,18521.0,18.1371,18.2029,18.1183,18.1935,18521.0
2018-12-28 12:00:00,19.37,19.47,19.37,19.44,19299.0,18.2029,18.2969,18.2029,18.2687,19299.0
2018-12-28 12:10:00,19.43,19.45,19.34,19.35,17589.0,18.2593,18.2781,18.1747,18.1841,17589.0
2018-12-28 12:20:00,19.36,19.41,19.3,19.34,13823.0,18.1935,18.2405,18.1371,18.1747,13823.0
2018-12-28 12:30:00,19.35,19.36,19.31,19.33,13859.0,18.1841,18.1935,18.1465,18.1653,13859.0
2018-12-28 12:40:00,19.35,19.39,19.34,19.35,11907.0,18.1841,18.2217,18.1747,18.1841,11907.0
2018-12-28 12:50:00,19.35,19.4,19.32,19.32,9255.0,18.1841,18.2311,18.1559,18.1559,9255.0
2018-12-28 13:00:00,19.33,19.4,19.31,19.4,11531.0,18.1653,18.2311,18.1465,18.2311,11531.0
2018-12-28 13:10:00,19.41,19.42,19.38,19.38,13125.0,18.2405,18.2499,18.2123,18.2123,13125.0
2018-12-28 13:20:00,19.38,19.39,19.34,19.38,13713.0,18.2123,18.2217,18.1747,18.2123,13713.0
2018-12-28 13:30:00,19.37,19.39,19.31,19.39,15332.0,18.2029,18.2217,18.1465,18.2217,15332.0
2018-12-28 13:40:00,19.39,19.46,19.38,19.46,30609.0,18.2217,18.2875,18.2123,18.2875,30609.0
2018-12-28 13:50:00,19.46,19.52,19.45,19.51,26465.0,18.2875,18.3439,18.2781,18.3345,26465.0
2018-12-28 14:00:00,19.52,19.62,19.52,19.62,23004.0,18.3439,18.4379,18.3439,18.4379,23004.0
2018-12-28 14:10:00,19.61,19.72,19.59,19.64,42666.0,18.4285,18.5318,18.4097,18.4567,42666.0
2018-12-28 14:20:00,19.63,19.67,19.6,19.63,28264.0,18.4473,18.4849,18.4191,18.4473,28264.0
2018-12-28 14:30:00,19.63,19.71,19.61,19.71,45859.0,18.4473,18.5224,18.4285,18.5224,45859.0
2018-12-28 14:40:00,19.7,19.79,19.67,19.73,51667.0,18.513,18.5976,18.4849,18.5412,51667.0
2018-12-28 14:50:00,19.73,19.81,19.7,19.74,53627.0,18.5412,18.6164,18.513,18.5506,53627.0
2018-12-28 15:00:00,19.75,19.79,19.58,19.61,51160.0,18.56,18.5976,18.4003,18.4285,51160.0
2018-12-28 15:10:00,19.6,19.61,19.49,19.49,34572.0,18.4191,18.4285,18.3157,18.3157,34572.0
2018-12-28 15:20:00,19.49,19.49,19.34,19.36,32970.0,18.3157,18.3157,18.1747,18.1935,32970.0
2018-12-28 15:30:00,19.36,19.37,19.28,19.28,44231.0,18.1935,18.2029,18.1183,18.1183,44231.0
2018-12-28 15:40:00,19.28,19.42,19.26,19.42,81040.0,18.1183,18.2499,18.0996,18.2499,81040.0
2018-12-28 15:50:00,19.42,19.43,19.34,19.37,124699.0,18.2499,18.2593,18.1747,18.2029,124699.0
2018-12-31 09:30:00,19.56,19.87,19.56,19.75,58252.0,18.3815,18.6728,18.3815,18.56,58252.0
2018-12-31 09:40:00,19.76,19.79,19.67,19.71,29062.0,18.5694,18.5976,18.4849,18.5224,29062.0
2018-12-31 09:50:00,19.74,19.78,19.6,19.67,47836.0,18.5506,18.5882,18.4191,18.4849,47836.0
2018-12-31 10:00:00,19.65,19.78,19.64,19.71,67932.0,18.4661,18.5882,18.4567,18.5224,67932.0
2018-12-31 10:10:00,19.71,19.86,19.71,19.85,68879.0,18.5224,18.6634,18.5224,18.654,68879.0
2018-12-31 10:20:00,19.85,19.89,19.81,19.85,45346.0,18.654,18.6916,18.6164,18.654,45346.0
2018-12-31 10:30:00,19.85,19.85,19.72,19.74,39834.0,18.654,18.654,18.5318,18.5506,39834.0
2018-12-31 10:40:00,19.73,19.88,19.72,19.81,42451.0,18.5412,18.6822,18.5318,18.6164,42451.0
2018-12-31 10:50:00,19.79,19.89,19.76,19.87,47007.0,18.5976,18.6916,18.5694,18.6728,47007.0
2018-12-31 11:00:00,19.87,19.93,19.82,19.91,35501.0,18.6728,18.7292,18.6258,18.7104,35501.0
2018-12-31 11:10:00,19.92,19.97,19.88,19.89,53868.0,18.7198,18.7668,18.6822,18.6916,53868.0
2018-12-31 11:20:00,19.89,19.9,19.8,19.89,50769.0,18.6916,18.701,18.607,18.6916,50769.0
2018-12-31 11:30:00,19.89,19.89,19.73,19.75,57038.0,18.6916,18.6916,18.5412,18.56,57038.0
2018-12-31 11:40:00,19.75,19.87,19.7,19.87,49174.0,18.56,18.6728,18.513,18.6728,49174.0
2018-12-31 11:50:00,19.86,19.86,19.74,19.78,37290.0,18.6634,18.6634,18.5506,18.5882,37290.0
2018-12-31 12:00:00,19.78,19.81,19.71,19.72,30029.0,18.5882,18.6164,18.5224,18.5318,30029.0
2018-12-31 12:10:00,19.71,19.77,19.69,19.72,36940.0,18.5224,18.5788,18.5036,18.5318,36940.0
2018-12-31 12:20:00,19.72,19.87,19.71,19.87,26104.0,18.5318,18.6728,18.5224,18.6728,26104.0
2018-12-31 12:30:00,19.88,19.99,19.86,19.98,28722.0,18.6822,18.7856,18.6634,18.7762,28722.0
2018-12-31 12:40:00,19.99,20.0,19.92,19.94,41169.0,18.7856,18.795,18.7198,18.7386,41169.0
2018-12-31 12:50:00,19.93,19.96,19.9,19.95,28270.0,18.7292,18.7574,18.701,18.748,28270.0
2018-12-31 13:00:00,19.95,19.97,19.92,19.95,42456.0,18.748,18.7668,18.7198,18.748,42456.0
2018-12-31 13:10:00,19.95,19.97,19.9,19.95,33795.0,18.748,18.7668,18.701,18.748,33795.0
2018-12-31 13:20:00,19.95,19.96,19.92,19.93,32774.0,18.748,18.7574,18.7198,18.7292,32774.0
2018-12-31 13:30:00,19.94,19.96,19.86,19.86,46928.0,18.7386,18.7574,18.6634,18.6634,46928.0
2018-12-31 13:40:00,19.85,19.89,19.83,19.85,50716.0,18.654,18.6916,18.6352,18.654,50716.0
2018-12-31 13:50:00,19.86,19.89,19.81,19.86,47551.0,18.6634,18.6916,18.6164,18.6634,47551.0
2018-12-31 14:00:00,19.87,19.9,19.8,19.9,39447.0,18.6728,18.701,18.607,18.701,39447.0
2018-12-31 14:10:00,19.89,19.92,19.82,19.88,45674.0,18.6916,18.7198,18.6258,18.6822,45674.0
2018-12-31 14:20:00,19.89,19.89,19.8,19.8,37129.0,18.6916,18.6916,18.607,18.607,37129.0
2018-12-31 14:30:00,19.8,19.87,19.79,19.87,41180.0,18.607,18.6728,18.5976,18.6728,41180.0
2018-12-31 14:40:00,19.87,19.92,19.85,19.89,38966.0,18.6728,18.7198,18.654,18.6916,38966.0
2018-12-31 14:50:00,19.89,19.96,19.88,19.93,32557.0,18.6916,18.7574,18.6822,18.7292,32557.0
2018-12-31 15:00:00,19.92,19.98,19.91,19.96,40276.0,18.7198,18.7762,18.7104,18.7574,40276.0
2018-12-31 15:10:00,19.95,19.97,19.91,19.97,44330.0,18.748,18.7668,18.7104,18.7668,44330.0
2018-12-31 15:20:00,19.97,20.02,19.85,19.92,124411.0,18.7668,18.8138,18.654,18.7198,124411.0
2018-12-31 15:30:00,19.92,20.01,19.92,19.98,94883.0,18.7198,18.8044,18.7198,18.7762,94883.0
2018-12-31 15:40:00,19.98,20.05,19.96,19.96,206753.0,18.7762,18.842,18.7574,18.7574,206753.0
2018-12-31 15:50:00,19.96,20.06,19.96,20.05,267627.0,18.7574,18.8514,18.7574,18.842,267627.0
2019-01-02 09:30:00,19.64,19.85,19.43,19.5,72912.0,18.4567,18.654,18.2593,18.3251,72912.0
2019-01-02 09:40:00,19.49,19.84,19.44,19.75,37721.0,18.3157,18.6446,18.2687,18.56,37721.0
2019-01-02 09:50:00,19.77,19.89,19.76,19.79,24802.0,18.5788,18.6916,18.5694,18.5976,24802.0
2019-01-02 10:00:00,19.79,20.11,19.77,20.09,62949.0,18.5976,18.8983,18.5788,18.8795,62949.0
2019-01-02 10:10:00,20.1,20.18,20.05,20.17,35633.0,18.8889,18.9641,18.842,18.9547,35633.0
2019-01-02 10:20:00,20.19,20.29,20.1,20.12,39645.0,18.9735,19.0675,18.8889,18.9077,39645.0
2019-01-02 10:30:00,20.12,20.12,20.03,20.07,28887.0,18.9077,18.9077,18.8232,18.8607,28887.0
2019-01-02 10:40:00,20.08,20.14,20.05,20.05,38071.0,18.8701,18.9265,18.842,18.842,38071.0
2019-01-02 10:50:00,20.04,20.25,20.01,20.21,47455.0,18.8326,19.0299,18.8044,18.9923,47455.0
2019-01-02 11:00:00,20.21,20.43,20.2,20.42,39621.0,18.9923,19.1991,18.9829,19.1897,39621.0
2019-01-02 11:10:00,20.42,20.57,20.42,20.56,71872.0,19.1897,19.3306,19.1897,19.3212,71872.0
2019-01-02 11:20:00,20.56,20.64,20.48,20.61,47677.0,19.3212,19.3964,19.246,19.3682,47677.0
2019-01-02 11:30:00,20.61,20.7,20.61,20.69,33550.0,19.3682,19.4528,19.3682,19.4434,33550.0
2019-01-02 11:40:00,20.68,20.82,20.66,20.77,67519.0,19.434,19.5656,19.4152,19.5186,67519.0
2019-01-02 11:50:00,20.76,20.76,20.47,20.47,46389.0,19.5092,19.5092,19.2366,19.2366,46389.0
2019-01-02 12:00:00,20.46,20.47,20.34,20.37,41182.0,19.2273,19.2366,19.1145,19.1427,41182.0
2019-01-02 12:10:00,20.38,20.39,20.3,20.31,23499.0,19.1521,19.1615,19.0769,19.0863,23499.0
2019-01-02 12:20:00,20.3,20.33,20.26,20.32,38937.0,19.0769,19.1051,19.0393,19.0957,38937.0
2019-01-02 12:30:00,20.33,20.55,20.33,20.51,30839.0,19.1051,19.3118,19.1051,19.2742,30839.0
2019-01-02 12:40:00,20.5,20.66,20.5,20.58,30042.0,19.2648,19.4152,19.2648,19.34,30042.0
2019-01-02 12:50:00,20.58,20.64,20.51,20.56,31304.0,19.34,19.3964,19.2742,19.3212,31304.0
2019-01-02 13:00:00,20.55,20.71,20.53,20.66,37506.0,19.3118,19.4622,19.293,19.4152,37506.0
2019-01-02 13:10:00,20.66,20.77,20.65,20.74,23527.0,19.4152,19.5186,19.4058,19.4904,23527.0
2019-01-02 13:20:00,20.74,20.8,20.7,20.75,35800.0,19.4904,19.5468,19.4528,19.4998,35800.0
2019-01-02 13:30:00,20.75,20.79,20.71,20.75,21634.0,19.4998,19.5374,19.4622,19.4998,21634.0
2019-01-02 13:40:00,20.74,20.78,20.66,20.71,106469.0,19.4904,19.528,19.4152,19.4622,106469.0
2019-01-02 13:50:00,20.72,20.79,20.72,20.78,22824.0,19.4716,19.5374,19.4716,19.528,22824.0
2019-01-02 14:00:00,20.77,20.77,20.67,20.68,27747.0,19.5186,19.5186,19.4246,19.434,27747.0
2019-01-02 14:10:00,20.68,20.68,20.59,20.6,24685.0,19.434,19.434,19.3494,19.3588,24685.0
2019-01-02 14:20:00,20.6,20.7,20.59,20.66,31265.0,19.3588,19.4528,19.3494,19.4152,31265.0
2019-01-02 14:30:00,20.65,20.72,20.64,20.65,28462.0,19.4058,19.4716,19.3964,19.4058,28462.0
2019-01-02 14:40:00,20.65,20.7,20.6,20.67,26251.0,19.4058,19.4528,19.3588,19.4246,26251.0
2019-01-02 14:50:00,20.66,20.66,20.57,20.58,25237.0,19.4152,19.4152,19.3306,19.34,25237.0
2019-01-02 15:00:00,20.58,20.65,20.5,20.53,42958.0,19.34,19.4058,19.2648,19.293,42958.0
2019-01-02 15:10:00,20.53,20.54,20.46,20.48,46761.0,19.293,19.3024,19.2273,19.246,46761.0
2019-01-02 15:20:00,20.48,20.52,20.41,20.46,41136.0,19.246,19.2836,19.1803,19.2273,41136.0
2019-01-02 15:30:00,20.45,20.59,20.43,20.51,73843.0,19.2179,19.3494,19.1991,19.2742,73843.0
2019-01-02 15:40:00,20.51,20.6,20.48,20.54,90287.0,19.2742,19.3588,19.246,19.3024,90287.0
2019-01-02 15:50:00,20.54,20.67,20.54,20.64,212163.0,19.3024,19.4246,19.3024,19.3964,212163.0
2019-01-03 09:30:00,20.36,20.44,20.12,20.12,30666.0,19.1333,19.2085,18.9077,18.9077,30666.0
2019-01-03 09:40:00,20.11,20.15,19.94,19.98,54825.0,18.8983,18.9359,18.7386,18.7762,54825.0
2019-01-03 09:50:00,19.96,20.18,19.96,20.12,31259.0,18.7574,18.9641,18.7574,18.9077,31259.0
2019-01-03 10:00:00,20.11,20.17,20.04,20.13,83784.0,18.8983,18.9547,18.8326,18.9171,83784.0
2019-01-03 10:10:00,20.14,20.15,19.95,20.03,80324.0,18.9265,18.9359,18.748,18.8232,80324.0
2019-01-03 10:20:00,20.03,20.06,19.91,19.93,51108.0,18.8232,18.8514,18.7104,18.7292,51108.0
2019-01-03 10:30:00,19.9,19.95,19.83,19.9,83328.0,18.701,18.748,18.6352,18.701,83328.0
2019-01-03 10:40:00,19.93,19.99,19.86,19.9,25579.0,18.7292,18.7856,18.6634,18.701,25579.0
2019-01-03 10:50:00,19.89,20.0,19.89,19.98,23581.0,18.6916,18.795,18.6916,18.7762,23581.0
2019-01-03 11:00:00,19.99,20.02,19.85,19.9,42696.0,18.7856,18.8138,18.654,18.701,42696.0
2019-01-03 11:10:00,19.88,20.11,19.88,20.11,20135.0,18.6822,18.8983,18.6822,18.8983,20135.0
2019-01-03 11:20:00,20.12,20.19,20.1,20.1,33530.0,18.9077,18.9735,18.8889,18.8889,33530.0
2019-01-03 11:30:00,20.1,20.31,20.1,20.23,58128.0,18.8889,19.0863,18.8889,19.0111,58128.0
2019-01-03 11:40:00,20.23,20.36,20.2,20.3,43740.0,19.0111,19.1333,18.9829,19.0769,43740.0
2019-01-03 11:50:00,20.32,20.35,20.19,20.26,42158.0,19.0957,19.1239,18.9735,19.0393,42158.0
2019-01-03 12:00:00,20.25,20.25,20.09,20.12,14540.0,19.0299,19.0299,18.8795,18.9077,14540.0
2019-01-03 12:10:00,20.13,20.16,20.07,20.1,24031.0,18.9171,18.9453,18.8607,18.8889,24031.0
2019-01-03 12:20:00,20.1,20.14,20.09,20.12,16325.0,18.8889,18.9265,18.8795,18.9077,16325.0
2019-01-03 12:30:00,20.12,20.21,20.1,20.13,20384.0,18.9077,18.9923,18.8889,18.9171,20384.0
2019-01-03 12:40:00,20.14,20.25,20.14,20.23,26981.0,18.9265,19.0299,18.9265,19.0111,26981.0
2019-01-03 12:50:00,20.25,20.31,20.24,20.3,22001.0,19.0299,19.0863,19.0205,19.0769,22001.0
2019-01-03 13:00:00,20.29,20.29,20.2,20.2,12115.0,19.0675,19.0675,18.9829,18.9829,12115.0
2019-01-03 13:10:00,20.2,20.2,20.07,20.09,24606.0,18.9829,18.9829,18.8607,18.8795,24606.0
2019-01-03 13:20:00,20.07,20.14,20.0,20.03,37244.0,18.8607,18.9265,18.795,18.8232,37244.0
2019-01-03 13:30:00,20.03,20.03,19.96,20.03,25858.0,18.8232,18.8232,18.7574,18.8232,25858.0
2019-01-03 13:40:00,20.03,20.07,20.01,20.02,17156.0,18.8232,18.8607,18.8044,18.8138,17156.0
2019-01-03 13:50:00,20.03,20.04,19.96,19.99,20831.0,18.8232,18.8326,18.7574,18.7856,20831.0
2019-01-03 14:00:00,19.98,20.04,19.97,20.01,18805.0,18.7762,18.8326,18.7668,18.8044,18805.0
2019-01-03 14:10:00,20.01,20.07,20.01,20.06,16237.0,18.8044,18.8607,18.8044,18.8514,16237.0
2019-01-03 14:20:00,20.06,20.06,19.96,20.03,23834.0,18.8514,18.8514,18.7574,18.8232,23834.0
2019-01-03 14:30:00,20.03,20.05,19.99,20.05,60511.0,18.8232,18.842,18.7856,18.842,60511.0
2019-01-03 14:40:00,20.05,20.06,20.01,20.03,57805.0,18.842,18.8514,18.8044,18.8232,57805.0
2019-01-03 14:50:00,20.04,20.04,19.92,19.95,43617.0,18.8326,18.8326,18.7198,18.748,43617.0
2019-01-03 15:00:00,19.95,19.96,19.9,19.91,21019.0,18.748,18.7574,18.701,18.7104,21019.0
2019-01-03 15:10:00,19.9,19.9,19.82,19.86,57056.0,18.701,18.701,18.6258,18.6634,57056.0
2019-01-03 15:20:00,19.85,19.9,19.82,19.87,44171.0,18.654,18.701,18.6258,18.6728,44171.0
2019-01-03 15:30:00,19.87,19.94,19.84,19.87,33137.0,18.6728,18.7386,18.6446,18.6728,33137.0
2019-01-03 15:40:00,19.86,19.87,19.76,19.76,79842.0,18.6634,18.6728,18.5694,18.5694,79842.0
2019-01-03 15:50:00,19.76,19.82,19.72,19.76,192769.0,18.5694,18.6258,18.5318,18.5694,192769.0
2019-01-04 09:30:00,20.31,20.31,19.9,20.18,94205.0,19.0863,19.0863,18.701,18.9641,94205.0
2019-01-04 09:40:00,20.18,20.32,19.89,19.95,58576.0,18.9641,19.0957,18.6916,18.748,58576.0
2019-01-04 09:50:00,19.94,20.1,19.88,20.01,51855.0,18.7386,18.8889,18.6822,18.8044,51855.0
2019-01-04 10:00:00,20.04,20.16,20.03,20.09,25773.0,18.8326,18.9453,18.8232,18.8795,25773.0
2019-01-04 10:10:00,20.08,20.1,19.83,19.96,57700.0,18.8701,18.8889,18.6352,18.7574,57700.0
2019-01-04 10:20:00,19.95,20.19,19.9,20.19,63983.0,18.748,18.9735,18.701,18.9735,63983.0
2019-01-04 10:30:00,20.2,20.21,20.03,20.04,51533.0,18.9829,18.9923,18.8232,18.8326,51533.0
2019-01-04 10:40:00,20.04,20.04,19.86,19.9,25431.0,18.8326,18.8326,18.6634,18.701,25431.0
2019-01-04 10:50:00,19.91,20.08,19.91,20.06,45249.0,18.7104,18.8701,18.7104,18.8514,45249.0
2019-01-04 11:00:00,20.06,20.27,20.05,20.26,51181.0,18.8514,19.0487,18.842,19.0393,51181.0
2019-01-04 11:10:00,20.28,20.31,20.17,20.26,27615.0,19.0581,19.0863,18.9547,19.0393,27615.0
2019-01-04 11:20:00,20.26,20.26,20.09,20.12,20293.0,19.0393,19.0393,18.8795,18.9077,20293.0
2019-01-04 11:30:00,20.11,20.13,20.0,20.03,21629.0,18.8983,18.9171,18.795,18.8232,21629.0
2019-01-04 11:40:00,20.03,20.08,20.03,20.06,14397.0,18.8232,18.8701,18.8232,18.8514,14397.0
2019-01-04 11:50:00,20.07,20.18,20.07,20.15,41082.0,18.8607,18.9641,18.8607,18.9359,41082.0
2019-01-04 12:00:00,20.14,20.16,20.04,20.11,22800.0,18.9265,18.9453,18.8326,18.8983,22800.0
2019-01-04 12:10:00,20.1,20.18,20.08,20.17,26571.0,18.8889,18.9641,18.8701,18.9547,26571.0
2019-01-04 12:20:00,20.16,20.18,20.13,20.14,22612.0,18.9453,18.9641,18.9171,18.9265,22612.0
2019-01-04 12:30:00,20.15,20.24,20.13,20.24,35187.0,18.9359,19.0205,18.9171,19.0205,35187.0
2019-01-04 12:40:00,20.24,20.26,20.17,20.22,19853.0,19.0205,19.0393,18.9547,19.0017,19853.0
2019-01-04 12:50:00,20.2,20.23,20.17,20.18,19118.0,18.9829,19.0111,18.9547,18.9641,19118.0
2019-01-04 13:00:00,20.19,20.33,20.19,20.29,32193.0,18.9735,19.1051,18.9735,19.0675,32193.0
2019-01-04 13:10:00,20.28,20.29,20.2,20.23,33482.0,19.0581,19.0675,18.9829,19.0111,33482.0
2019-01-04 13:20:00,20.23,20.24,20.18,20.21,27483.0,19.0111,19.0205,18.9641,18.9923,27483.0
2019-01-04 13:30:00,20.22,20.27,20.18,20.19,21554.0,19.0017,19.0487,18.9641,18.9735,21554.0
2019-01-04 13:40:00,20.19,20.2,20.1,20.14,23770.0,18.9735,18.9829,18.8889,18.9265,23770.0
2019-01-04 13:50:00,20.13,20.13,20.03,20.04,35469.0,18.9171,18.9171,18.8232,18.8326,35469.0
2019-01-04 14:00:00,20.05,20.06,20.0,20.05,23324.0,18.842,18.8514,18.795,18.842,23324.0
2019-01-04 14:10:00,20.05,20.07,19.98,20.04,24151.0,18.842,18.8607,18.7762,18.8326,24151.0
2019-01-04 14:20:00,20.03,20.07,20.02,20.04,25952.0,18.8232,18.8607,18.8138,18.8326,25952.0
2019-01-04 14:30:00,20.05,20.11,20.02,20.05,61281.0,18.842,18.8983,18.8138,18.842,61281.0
2019-01-04 14:40:00,20.04,20.08,19.99,20.01,19691.0,18.8326,18.8701,18.7856,18.8044,19691.0
2019-01-04 14:50:00,20.01,20.03,19.94,19.95,20958.0,18.8044,18.8232,18.7386,18.748,20958.0
2019-01-04 15:00:00,19.95,20.01,19.93,19.93,78836.0,18.748,18.8044,18.7292,18.7292,78836.0
2019-01-04 15:10:00,19.94,20.03,19.92,19.98,31435.0,18.7386,18.8232,18.7198,18.7762,31435.0
2019-01-04 15:20:00,19.97,19.98,19.89,19.93,37983.0,18.7668,18.7762,18.6916,18.7292,37983.0
2019-01-04 15:30:00,19.93,20.0,19.92,19.95,39546.0,18.7292,18.795,18.7198,18.748,39546.0
2019-01-04 15:40:00,19.95,20.02,19.94,19.98,75376.0,18.748,18.8138,18.7386,18.7762,75376.0
2019-01-04 15:50:00,19.98,20.0,19.95,19.97,194626.0,18.7762,18.795,18.748,18.7668,194626.0
2019-01-07 09:30:00,20.08,20.39,20.03,20.32,75872.0,18.8701,19.1615,18.8232,19.0957,75872.0
2019-01-07 09:40:00,20.3,20.47,20.2,20.26,29443.0,19.0769,19.2366,18.9829,19.0393,29443.0
2019-01-07 09:50:00,20.25,20.37,20.14,20.34,33192.0,19.0299,19.1427,18.9265,19.1145,33192.0
2019-01-07 10:00:00,20.35,20.86,20.34,20.73,271319.0,19.1239,19.6032,19.1145,19.481,271319.0
2019-01-07 10:10:00,20.73,20.97,20.71,20.94,138118.0,19.481,19.7065,19.4622,19.6783,138118.0
2019-01-07 10:20:00,20.94,21.0,20.86,20.96,147641.0,19.6783,19.7347,19.6032,19.6971,147641.0
2019-01-07 10:30:00,20.97,21.12,20.95,21.08,193981.0,19.7065,19.8475,19.6877,19.8099,193981.0
2019-01-07 10:40:00,21.09,21.21,21.06,21.11,164411.0,19.8193,19.9321,19.7911,19.8381,164411.0
2019-01-07 10:50:00,21.1,21.19,21.03,21.07,67750.0,19.8287,19.9133,19.7629,19.8005,67750.0
2019-01-07 11:00:00,21.07,21.24,21.07,21.12,109852.0,19.8005,19.9603,19.8005,19.8475,109852.0
2019-01-07 11:10:00,21.12,21.36,21.12,21.3,50850.0,19.8475,20.073,19.8475,20.0166,50850.0
2019-01-07 11:20:00,21.28,21.29,21.22,21.26,27621.0,19.9978,20.0072,19.9415,19.9791,27621.0
2019-01-07 11:30:00,21.27,21.28,21.16,21.16,38004.0,19.9884,19.9978,19.8851,19.8851,38004.0
2019-01-07 11:40:00,21.17,21.24,21.14,21.22,31100.0,19.8945,19.9603,19.8663,19.9415,31100.0
2019-01-07 11:50:00,21.23,21.28,21.16,21.27,27649.0,19.9509,19.9978,19.8851,19.9884,27649.0
2019-01-07 12:00:00,21.27,21.36,21.24,21.28,35131.0,19.9884,20.073,19.9603,19.9978,35131.0
2019-01-07 12:10:00,21.28,21.4,21.28,21.29,39776.0,19.9978,20.1106,19.9978,20.0072,39776.0
2019-01-07 12:20:00,21.3,21.38,21.26,21.37,29651.0,20.0166,20.0918,19.9791,20.0824,29651.0
2019-01-07 12:30:00,21.38,21.41,21.33,21.4,19886.0,20.0918,20.12,20.0448,20.1106,19886.0
2019-01-07 12:40:00,21.39,21.39,21.3,21.34,28895.0,20.1012,20.1012,20.0166,20.0542,28895.0
2019-01-07 12:50:00,21.34,21.38,21.3,21.34,21542.0,20.0542,20.0918,20.0166,20.0542,21542.0
2019-01-07 13:00:00,21.35,21.43,21.33,21.43,16730.0,20.0636,20.1388,20.0448,20.1388,16730.0
2019-01-07 13:10:00,21.43,21.52,21.4,21.51,40443.0,20.1388,20.2234,20.1106,20.214,40443.0
2019-01-07 13:20:00,21.52,21.52,21.41,21.45,23372.0,20.2234,20.2234,20.12,20.1576,23372.0
2019-01-07 13:30:00,21.45,21.46,21.39,21.43,30276.0,20.1576,20.167,20.1012,20.1388,30276.0
2019-01-07 13:40:00,21.42,21.43,21.31,21.31,29327.0,20.1294,20.1388,20.026,20.026,29327.0
2019-01-07 13:50:00,21.3,21.31,21.21,21.22,49211.0,20.0166,20.026,19.9321,19.9415,49211.0
2019-01-07 14:00:00,21.22,21.25,21.14,21.15,50999.0,19.9415,19.9697,19.8663,19.8757,50999.0
2019-01-07 14:10:00,21.15,21.16,21.09,21.15,68588.0,19.8757,19.8851,19.8193,19.8757,68588.0
2019-01-07 14:20:00,21.14,21.22,21.06,21.12,73175.0,19.8663,19.9415,19.7911,19.8475,73175.0
2019-01-07 14:30:00,21.11,21.11,21.04,21.09,53773.0,19.8381,19.8381,19.7723,19.8193,53773.0
2019-01-07 14:40:00,21.09,21.1,20.98,21.02,125597.0,19.8193,19.8287,19.7159,19.7535,125597.0
2019-01-07 14:50:00,21.02,21.02,20.94,20.96,59418.0,19.7535,19.7535,19.6783,19.6971,59418.0
2019-01-07 15:00:00,20.96,21.03,20.94,21.01,32523.0,19.6971,19.7629,19.6783,19.7441,32523.0
2019-01-07 15:10:00,21.0,21.03,20.97,21.03,37519.0,19.7347,19.7629,19.7065,19.7629,37519.0
2019-01-07 15:20:00,21.03,21.05,20.99,21.01,25773.0,19.7629,19.7817,19.7253,19.7441,25773.0
2019-01-07 15:30:00,21.01,21.02,20.94,20.98,55049.0,19.7441,19.7535,19.6783,19.7159,55049.0
2019-01-07 15:40:00,20.98,21.03,20.97,20.97,104702.0,19.7159,19.7629,19.7065,19.7065,104702.0
2019-01-07 15:50:00,20.98,20.98,20.87,20.92,210861.0,19.7159,19.7159,19.6125,19.6595,210861.0
2019-01-08 09:30:00,21.37,21.46,20.74,20.93,85427.0,20.0824,20.167,19.4904,19.6689,85427.0
2019-01-08 09:40:00,20.93,21.04,20.68,20.71,47250.0,19.6689,19.7723,19.434,19.4622,47250.0
2019-01-08 09:50:00,20.75,20.81,20.54,20.77,35410.0,19.4998,19.5562,19.3024,19.5186,35410.0
2019-01-08 10:00:00,20.78,20.78,20.57,20.7,25295.0,19.528,19.528,19.3306,19.4528,25295.0
2019-01-08 10:10:00,20.71,20.75,20.44,20.44,36593.0,19.4622,19.4998,19.2085,19.2085,36593.0
2019-01-08 10:20:00,20.44,20.55,20.43,20.46,25395.0,19.2085,19.3118,19.1991,19.2273,25395.0
2019-01-08 10:30:00,20.46,20.5,20.35,20.5,23642.0,19.2273,19.2648,19.1239,19.2648,23642.0
2019-01-08 10:40:00,20.52,20.56,20.47,20.52,24904.0,19.2836,19.3212,19.2366,19.2836,24904.0
2019-01-08 10:50:00,20.54,20.68,20.5,20.68,13190.0,19.3024,19.434,19.2648,19.434,13190.0
2019-01-08 11:00:00,20.69,20.81,20.67,20.79,34074.0,19.4434,19.5562,19.4246,19.5374,34074.0
2019-01-08 11:10:00,20.76,20.77,20.6,20.7,27128.0,19.5092,19.5186,19.3588,19.4528,27128.0
2019-01-08 11:20:00,20.68,20.79,20.66,20.76,13625.0,19.434,19.5374,19.4152,19.5092,13625.0
2019-01-08 11:30:00,20.74,20.83,20.71,20.78,50205.0,19.4904,19.575,19.4622,19.528,50205.0
2019-01-08 11:40:00,20.76,20.94,20.75,20.87,56898.0,19.5092,19.6783,19.4998,19.6125,56898.0
2019-01-08 11:50:00,20.87,21.05,20.8,21.03,42726.0,19.6125,19.7817,19.5468,19.7629,42726.0
2019-01-08 12:00:00,21.05,21.07,20.92,21.0,41014.0,19.7817,19.8005,19.6595,19.7347,41014.0
2019-01-08 12:10:00,21.02,21.03,20.94,21.0,18991.0,19.7535,19.7629,19.6783,19.7347,18991.0
2019-01-08 12:20:00,20.98,21.08,20.95,21.03,15003.0,19.7159,19.8099,19.6877,19.7629,15003.0
2019-01-08 12:30:00,21.02,21.04,20.88,20.89,18022.0,19.7535,19.7723,19.6219,19.6313,18022.0
2019-01-08 12:40:00,20.91,20.98,20.88,20.89,18661.0,19.6501,19.7159,19.6219,19.6313,18661.0
2019-01-08 12:50:00,20.88,21.0,20.88,20.98,13005.0,19.6219,19.7347,19.6219,19.7159,13005.0
2019-01-08 13:00:00,20.97,21.02,20.93,20.96,35693.0,19.7065,19.7535,19.6689,19.6971,35693.0
2019-01-08 13:10:00,20.96,20.99,20.93,20.93,10012.0,19.6971,19.7253,19.6689,19.6689,10012.0
2019-01-08 13:20:00,20.93,21.02,20.93,21.01,12800.0,19.6689,19.7535,19.6689,19.7441,12800.0
2019-01-08 13:30:00,21.03,21.07,20.97,21.0,37491.0,19.7629,19.8005,19.7065,19.7347,37491.0
2019-01-08 13:40:00,21.0,21.03,20.95,20.99,20657.0,19.7347,19.7629,19.6877,19.7253,20657.0
2019-01-08 13:50:00,20.98,21.07,20.97,21.03,38764.0,19.7159,19.8005,19.7065,19.7629,38764.0
2019-01-08 14:00:00,21.02,21.06,21.01,21.01,14389.0,19.7535,19.7911,19.7441,19.7441,14389.0
2019-01-08 14:10:00,21.02,21.05,20.97,21.0,51697.0,19.7535,19.7817,19.7065,19.7347,51697.0
2019-01-08 14:20:00,21.01,21.03,20.97,21.0,12257.0,19.7441,19.7629,19.7065,19.7347,12257.0
2019-01-08 14:30:00,20.98,20.99,20.89,20.89,46506.0,19.7159,19.7253,19.6313,19.6313,46506.0
2019-01-08 14:40:00,20.9,20.94,20.86,20.92,37292.0,19.6407,19.6783,19.6032,19.6595,37292.0
2019-01-08 14:50:00,20.92,20.93,20.88,20.89,15937.0,19.6595,19.6689,19.6219,19.6313,15937.0
2019-01-08 15:00:00,20.88,20.9,20.81,20.86,58535.0,19.6219,19.6407,19.5562,19.6032,58535.0
2019-01-08 15:10:00,20.86,20.93,20.84,20.92,51272.0,19.6032,19.6689,19.5844,19.6595,51272.0
2019-01-08 15:20:00,20.93,20.96,20.86,20.88,53322.0,19.6689,19.6971,19.6032,19.6219,53322.0
2019-01-08 15:30:00,20.87,20.92,20.83,20.89,55165.0,19.6125,19.6595,19.575,19.6313,55165.0
2019-01-08 15:40:00,20.9,20.99,20.85,20.96,129034.0,19.6407,19.7253,19.5938,19.6971,129034.0
2019-01-08 15:50:00,20.96,20.97,20.89,20.94,204311.0,19.6971,19.7065,19.6313,19.6783,204311.0
2019-01-09 09:30:00,21.07,21.15,20.86,20.88,59803.0,19.8005,19.8757,19.6032,19.6219,59803.0
2019-01-09 09:40:00,20.88,21.12,20.76,21.1,50623.0,19.6219,19.8475,19.5092,19.8287,50623.0
2019-01-09 09:50:00,21.07,21.24,21.07,21.2,35182.0,19.8005,19.9603,19.8005,19.9227,35182.0
2019-01-09 10:00:00,21.2,21.34,21.17,21.3,56907.0,19.9227,20.0542,19.8945,20.0166,56907.0
2019-01-09 10:10:00,21.31,21.45,21.3,21.43,155756.0,20.026,20.1576,20.0166,20.1388,155756.0
2019-01-09 10:20:00,21.45,21.47,21.34,21.46,42132.0,20.1576,20.1764,20.0542,20.167,42132.0
2019-01-09 10:30:00,21.46,21.47,21.22,21.28,85640.0,20.167,20.1764,19.9415,19.9978,85640.0
2019-01-09 10:40:00,21.27,21.28,21.16,21.22,52330.0,19.9884,19.9978,19.8851,19.9415,52330.0
2019-01-09 10:50:00,21.22,21.35,21.18,21.35,29052.0,19.9415,20.0636,19.9039,20.0636,29052.0
2019-01-09 11:00:00,21.34,21.45,21.33,21.42,34295.0,20.0542,20.1576,20.0448,20.1294,34295.0
2019-01-09 11:10:00,21.43,21.45,21.31,21.35,17350.0,20.1388,20.1576,20.026,20.0636,17350.0
2019-01-09 11:20:00,21.35,21.55,21.3,21.46,259488.0,20.0636,20.2516,20.0166,20.167,259488.0
2019-01-09 11:30:00,21.47,21.48,21.2,21.21,72423.0,20.1764,20.1858,19.9227,19.9321,72423.0
2019-01-09 11:40:00,21.2,21.22,21.11,21.14,37533.0,19.9227,19.9415,19.8381,19.8663,37533.0
2019-01-09 11:50:00,21.15,21.2,21.12,21.14,21965.0,19.8757,19.9227,19.8475,19.8663,21965.0
2019-01-09 12:00:00,21.15,21.26,21.15,21.21,14698.0,19.8757,19.9791,19.8757,19.9321,14698.0
2019-01-09 12:10:00,21.21,21.31,21.21,21.28,21922.0,19.9321,20.026,19.9321,19.9978,21922.0
2019-01-09 12:20:00,21.28,21.35,21.27,21.32,20519.0,19.9978,20.0636,19.9884,20.0354,20519.0
2019-01-09 12:30:00,21.31,21.32,21.22,21.23,21798.0,20.026,20.0354,19.9415,19.9509,21798.0
2019-01-09 12:40:00,21.23,21.29,21.22,21.23,22399.0,19.9509,20.0072,19.9415,19.9509,22399.0
2019-01-09 12:50:00,21.25,21.26,21.19,21.19,11597.0,19.9697,19.9791,19.9133,19.9133,11597.0
2019-01-09 13:00:00,21.2,21.3,21.17,21.25,20184.0,19.9227,20.0166,19.8945,19.9697,20184.0
2019-01-09 13:10:00,21.23,21.31,21.23,21.29,20475.0,19.9509,20.026,19.9509,20.0072,20475.0
2019-01-09 13:20:00,21.29,21.29,21.23,21.24,16054.0,20.0072,20.0072,19.9509,19.9603,16054.0
2019-01-09 13:30:00,21.24,21.27,21.14,21.14,39120.0,19.9603,19.9884,19.8663,19.8663,39120.0
2019-01-09 13:40:00,21.14,21.2,21.14,21.19,15340.0,19.8663,19.9227,19.8663,19.9133,15340.0
2019-01-09 13:50:00,21.19,21.28,21.17,21.28,15900.0,19.9133,19.9978,19.8945,19.9978,15900.0
2019-01-09 14:00:00,21.28,21.29,21.21,21.27,23313.0,19.9978,20.0072,19.9321,19.9884,23313.0
2019-01-09 14:10:00,21.26,21.29,21.24,21.28,19075.0,19.9791,20.0072,19.9603,19.9978,19075.0
2019-01-09 14:20:00,21.28,21.3,21.22,21.25,43162.0,19.9978,20.0166,19.9415,19.9697,43162.0
2019-01-09 14:30:00,21.24,21.29,21.2,21.28,17412.0,19.9603,20.0072,19.9227,19.9978,17412.0
2019-01-09 14:40:00,21.27,21.34,21.27,21.34,45203.0,19.9884,20.0542,19.9884,20.0542,45203.0
2019-01-09 14:50:00,21.34,21.36,21.24,21.28,41060.0,20.0542,20.073,19.9603,19.9978,41060.0
2019-01-09 15:00:00,21.27,21.31,21.23,21.28,22121.0,19.9884,20.026,19.9509,19.9978,22121.0
2019-01-09 15:10:00,21.28,21.28,21.23,21.23,13110.0,19.9978,19.9978,19.9509,19.9509,13110.0
2019-01-09 15:20:00,21.23,21.24,21.17,21.2,60404.0,19.9509,19.9603,19.8945,19.9227,60404.0
2019-01-09 15:30:00,21.19,21.2,21.08,21.12,56520.0,19.9133,19.9227,19.8099,19.8475,56520.0
2019-01-09 15:40:00,21.12,21.16,21.03,21.03,64863.0,19.8475,19.8851,19.7629,19.7629,64863.0
2019-01-09 15:50:00,21.03,21.05,20.96,20.99,150070.0,19.7629,19.7817,19.6971,19.7253,150070.0
2019-01-10 09:30:00,19.52,19.58,18.53,18.76,324549.0,18.3439,18.4003,17.4135,17.6297,324549.0
2019-01-10 09:40:00,18.73,18.96,18.65,18.79,213579.0,17.6015,17.8176,17.5263,17.6579,213579.0
2019-01-10 09:50:00,18.79,18.88,18.65,18.88,160640.0,17.6579,17.7424,17.5263,17.7424,160640.0
2019-01-10 10:00:00,18.88,18.94,18.78,18.89,143582.0,17.7424,17.7988,17.6485,17.7518,143582.0
2019-01-10 10:10:00,18.89,19.04,18.83,18.88,144629.0,17.7518,17.8928,17.6955,17.7424,144629.0
2019-01-10 10:20:00,18.88,19.16,18.8,19.16,176799.0,17.7424,18.0056,17.6673,18.0056,176799.0
2019-01-10 10:30:00,19.16,19.48,19.13,19.36,156445.0,18.0056,18.3063,17.9774,18.1935,156445.0
2019-01-10 10:40:00,19.36,19.44,19.18,19.21,96287.0,18.1935,18.2687,18.0244,18.0526,96287.0
2019-01-10 10:50:00,19.2,19.32,19.19,19.31,40051.0,18.0432,18.1559,18.0338,18.1465,40051.0
2019-01-10 11:00:00,19.3,19.44,19.25,19.39,57113.0,18.1371,18.2687,18.0902,18.2217,57113.0
2019-01-10 11:10:00,19.38,19.38,19.27,19.34,53313.0,18.2123,18.2123,18.109,18.1747,53313.0
2019-01-10 11:20:00,19.34,19.55,19.33,19.43,70495.0,18.1747,18.3721,18.1653,18.2593,70495.0
2019-01-10 11:30:00,19.44,19.55,19.43,19.5,49493.0,18.2687,18.3721,18.2593,18.3251,49493.0
2019-01-10 11:40:00,19.51,19.54,19.38,19.44,60707.0,18.3345,18.3627,18.2123,18.2687,60707.0
2019-01-10 11:50:00,19.44,19.5,19.34,19.5,47006.0,18.2687,18.3251,18.1747,18.3251,47006.0
2019-01-10 12:00:00,19.49,19.49,19.35,19.35,29390.0,18.3157,18.3157,18.1841,18.1841,29390.0
2019-01-10 12:10:00,19.34,19.38,19.28,19.28,30164.0,18.1747,18.2123,18.1183,18.1183,30164.0
2019-01-10 12:20:00,19.28,19.37,19.24,19.36,34617.0,18.1183,18.2029,18.0808,18.1935,34617.0
2019-01-10 12:30:00,19.36,19.38,19.31,19.32,22589.0,18.1935,18.2123,18.1465,18.1559,22589.0
2019-01-10 12:40:00,19.33,19.33,19.19,19.28,33124.0,18.1653,18.1653,18.0338,18.1183,33124.0
2019-01-10 12:50:00,19.27,19.33,19.25,19.26,41393.0,18.109,18.1653,18.0902,18.0996,41393.0
2019-01-10 13:00:00,19.27,19.37,19.26,19.27,51126.0,18.109,18.2029,18.0996,18.109,51126.0
2019-01-10 13:10:00,19.27,19.31,19.21,19.22,74368.0,18.109,18.1465,18.0526,18.062,74368.0
2019-01-10 13:20:00,19.22,19.3,19.21,19.23,86295.0,18.062,18.1371,18.0526,18.0714,86295.0
2019-01-10 13:30:00,19.23,19.24,19.15,19.18,46619.0,18.0714,18.0808,17.9962,18.0244,46619.0
2019-01-10 13:40:00,19.17,19.17,19.08,19.1,115901.0,18.015,18.015,17.9304,17.9492,115901.0
2019-01-10 13:50:00,19.11,19.21,19.1,19.16,30329.0,17.9586,18.0526,17.9492,18.0056,30329.0
2019-01-10 14:00:00,19.17,19.27,19.16,19.27,36037.0,18.015,18.109,18.0056,18.109,36037.0
2019-01-10 14:10:00,19.28,19.29,19.24,19.27,23112.0,18.1183,18.1277,18.0808,18.109,23112.0
2019-01-10 14:20:00,19.26,19.27,19.19,19.21,30200.0,18.0996,18.109,18.0338,18.0526,30200.0
2019-01-10 14:30:00,19.22,19.28,19.2,19.25,25694.0,18.062,18.1183,18.0432,18.0902,25694.0
2019-01-10 14:40:00,19.25,19.25,19.13,19.13,39793.0,18.0902,18.0902,17.9774,17.9774,39793.0
2019-01-10 14:50:00,19.13,19.14,19.08,19.13,65876.0,17.9774,17.9868,17.9304,17.9774,65876.0
2019-01-10 15:00:00,19.13,19.13,19.07,19.11,85908.0,17.9774,17.9774,17.921,17.9586,85908.0
2019-01-10 15:10:00,19.1,19.11,19.06,19.07,74208.0,17.9492,17.9586,17.9116,17.921,74208.0
2019-01-10 15:20:00,19.08,19.08,19.05,19.06,45595.0,17.9304,17.9304,17.9022,17.9116,45595.0
2019-01-10 15:30:00,19.06,19.09,19.05,19.07,96446.0,17.9116,17.9398,17.9022,17.921,96446.0
2019-01-10 15:40:00,19.07,19.27,19.07,19.27,167846.0,17.921,18.109,17.921,18.109,167846.0
2019-01-10 15:50:00,19.27,19.3,19.23,19.26,305028.0,18.109,18.1371,18.0714,18.0996,305028.0
2019-01-11 09:30:00,19.33,19.75,19.25,19.65,77398.0,18.1653,18.56,18.0902,18.4661,77398.0
2019-01-11 09:40:00,19.69,19.77,19.52,19.76,55528.0,18.5036,18.5788,18.3439,18.5694,55528.0
2019-01-11 09:50:00,19.78,19.79,19.56,19.63,39044.0,18.5882,18.5976,18.3815,18.4473,39044.0
2019-01-11 10:00:00,19.61,19.67,19.49,19.58,37139.0,18.4285,18.4849,18.3157,18.4003,37139.0
2019-01-11 10:10:00,19.57,19.78,19.55,19.73,44701.0,18.3909,18.5882,18.3721,18.5412,44701.0
2019-01-11 10:20:00,19.73,19.83,19.68,19.77,57519.0,18.5412,18.6352,18.4942,18.5788,57519.0
2019-01-11 10:30:00,19.76,19.93,19.75,19.9,53117.0,18.5694,18.7292,18.56,18.701,53117.0
2019-01-11 10:40:00,19.91,19.99,19.86,19.88,66331.0,18.7104,18.7856,18.6634,18.6822,66331.0
2019-01-11 10:50:00,19.88,20.01,19.86,20.01,35007.0,18.6822,18.8044,18.6634,18.8044,35007.0
2019-01-11 11:00:00,20.02,20.15,19.99,20.13,47631.0,18.8138,18.9359,18.7856,18.9171,47631.0
2019-01-11 11:10:00,20.13,20.14,20.04,20.12,35730.0,18.9171,18.9265,18.8326,18.9077,35730.0
2019-01-11 11:20:00,20.13,20.21,20.11,20.2,29407.0,18.9171,18.9923,18.8983,18.9829,29407.0
2019-01-11 11:30:00,20.21,20.25,20.18,20.24,26675.0,18.9923,19.0299,18.9641,19.0205,26675.0
2019-01-11 11:40:00,20.25,20.32,20.22,20.25,41338.0,19.0299,19.0957,19.0017,19.0299,41338.0
2019-01-11 11:50:00,20.25,20.26,20.1,20.16,51925.0,19.0299,19.0393,18.8889,18.9453,51925.0
2019-01-11 12:00:00,20.16,20.26,20.15,20.22,24172.0,18.9453,19.0393,18.9359,19.0017,24172.0
2019-01-11 12:10:00,20.22,20.23,20.14,20.17,22505.0,19.0017,19.0111,18.9265,18.9547,22505.0
2019-01-11 12:20:00,20.18,20.19,20.13,20.15,20396.0,18.9641,18.9735,18.9171,18.9359,20396.0
2019-01-11 12:30:00,20.16,20.25,20.15,20.24,23302.0,18.9453,19.0299,18.9359,19.0205,23302.0
2019-01-11 12:40:00,20.24,20.26,20.23,20.25,22024.0,19.0205,19.0393,19.0111,19.0299,22024.0
2019-01-11 12:50:00,20.25,20.3,20.24,20.26,49807.0,19.0299,19.0769,19.0205,19.0393,49807.0
2019-01-11 13:00:00,20.25,20.27,20.1,20.14,40418.0,19.0299,19.0487,18.8889,18.9265,40418.0
2019-01-11 13:10:00,20.15,20.15,20.06,20.08,13274.0,18.9359,18.9359,18.8514,18.8701,13274.0
2019-01-11 13:20:00,20.09,20.09,20.03,20.05,20807.0,18.8795,18.8795,18.8232,18.842,20807.0
2019-01-11 13:30:00,20.05,20.11,20.04,20.07,32678.0,18.842,18.8983,18.8326,18.8607,32678.0
2019-01-11 13:40:00,20.07,20.15,20.07,20.13,16247.0,18.8607,18.9359,18.8607,18.9171,16247.0
2019-01-11 13:50:00,20.13,20.19,20.12,20.18,28090.0,18.9171,18.9735,18.9077,18.9641,28090.0
2019-01-11 14:00:00,20.17,20.23,20.16,20.23,21536.0,18.9547,19.0111,18.9453,19.0111,21536.0
2019-01-11 14:10:00,20.23,20.27,20.18,20.18,19254.0,19.0111,19.0487,18.9641,18.9641,19254.0
2019-01-11 14:20:00,20.17,20.18,20.05,20.12,35585.0,18.9547,18.9641,18.842,18.9077,35585.0
2019-01-11 14:30:00,20.11,20.11,20.03,20.04,33711.0,18.8983,18.8983,18.8232,18.8326,33711.0
2019-01-11 14:40:00,20.04,20.05,20.01,20.03,22723.0,18.8326,18.842,18.8044,18.8232,22723.0
2019-01-11 14:50:00,20.04,20.05,20.0,20.03,29294.0,18.8326,18.842,18.795,18.8232,29294.0
2019-01-11 15:00:00,20.03,20.06,20.0,20.02,32460.0,18.8232,18.8514,18.795,18.8138,32460.0
2019-01-11 15:10:00,20.01,20.04,20.0,20.01,17116.0,18.8044,18.8326,18.795,18.8044,17116.0
2019-01-11 15:20:00,20.01,20.05,20.0,20.01,42210.0,18.8044,18.842,18.795,18.8044,42210.0
2019-01-11 15:30:00,20.01,20.04,20.0,20.0,38167.0,18.8044,18.8326,18.795,18.795,38167.0
2019-01-11 15:40:00,20.01,20.04,20.0,20.04,52784.0,18.8044,18.8326,18.795,18.8326,52784.0
2019-01-11 15:50:00,20.04,20.09,20.02,20.06,152716.0,18.8326,18.8795,18.8138,18.8514,152716.0
2019-01-14 09:30:00,19.79,20.08,19.5,19.99,137742.0,18.5976,18.8701,18.3251,18.7856,137742.0
2019-01-14 09:40:00,20.01,20.43,20.01,20.19,249425.0,18.8044,19.1991,18.8044,18.9735,249425.0
2019-01-14 09:50:00,20.19,20.64,20.17,20.53,162467.0,18.9735,19.3964,18.9547,19.293,162467.0
2019-01-14 10:00:00,20.54,20.68,20.34,20.66,73351.0,19.3024,19.434,19.1145,19.4152,73351.0
2019-01-14 10:10:00,20.66,20.82,20.66,20.76,95580.0,19.4152,19.5656,19.4152,19.5092,95580.0
2019-01-14 10:20:00,20.76,20.78,20.55,20.66,77037.0,19.5092,19.528,19.3118,19.4152,77037.0
2019-01-14 10:30:00,20.66,20.7,20.54,20.58,68766.0,19.4152,19.4528,19.3024,19.34,68766.0
2019-01-14 10:40:00,20.58,20.64,20.41,20.41,79767.0,19.34,19.3964,19.1803,19.1803,79767.0
2019-01-14 10:50:00,20.41,20.45,20.28,20.33,99531.0,19.1803,19.2179,19.0581,19.1051,99531.0
2019-01-14 11:00:00,20.33,20.35,20.22,20.32,107398.0,19.1051,19.1239,19.0017,19.0957,107398.0
2019-01-14 11:10:00,20.3,20.32,19.99,20.05,104939.0,19.0769,19.0957,18.7856,18.842,104939.0
2019-01-14 11:20:00,20.04,20.14,20.0,20.07,48551.0,18.8326,18.9265,18.795,18.8607,48551.0
2019-01-14 11:30:00,20.07,20.16,20.05,20.1,42471.0,18.8607,18.9453,18.842,18.8889,42471.0
2019-01-14 11:40:00,20.11,20.24,20.07,20.09,39799.0,18.8983,19.0205,18.8607,18.8795,39799.0
2019-01-14 11:50:00,20.1,20.1,19.9,19.92,72367.0,18.8889,18.8889,18.701,18.7198,72367.0
2019-01-14 12:00:00,19.94,19.96,19.68,19.7,123852.0,18.7386,18.7574,18.4942,18.513,123852.0
2019-01-14 12:10:00,19.7,19.7,19.58,19.61,85226.0,18.513,18.513,18.4003,18.4285,85226.0
2019-01-14 12:20:00,19.61,19.63,19.5,19.5,69510.0,18.4285,18.4473,18.3251,18.3251,69510.0
2019-01-14 12:30:00,19.5,19.52,19.31,19.38,95427.0,18.3251,18.3439,18.1465,18.2123,95427.0
2019-01-14 12:40:00,19.38,19.38,19.2,19.23,116648.0,18.2123,18.2123,18.0432,18.0714,116648.0
2019-01-14 12:50:00,19.24,19.26,19.1,19.21,103637.0,18.0808,18.0996,17.9492,18.0526,103637.0
2019-01-14 13:00:00,19.21,19.24,19.14,19.22,48757.0,18.0526,18.0808,17.9868,18.062,48757.0
2019-01-14 13:10:00,19.21,19.25,19.18,19.25,33025.0,18.0526,18.0902,18.0244,18.0902,33025.0
2019-01-14 13:20:00,19.24,19.27,19.16,19.19,59054.0,18.0808,18.109,18.0056,18.0338,59054.0
2019-01-14 13:30:00,19.2,19.25,19.18,19.22,35857.0,18.0432,18.0902,18.0244,18.062,35857.0
2019-01-14 13:40:00,19.21,19.26,19.17,19.19,39849.0,18.0526,18.0996,18.015,18.0338,39849.0
2019-01-14 13:50:00,19.19,19.21,19.18,19.18,24126.0,18.0338,18.0526,18.0244,18.0244,24126.0
2019-01-14 14:00:00,19.2,19.2,19.13,19.14,60475.0,18.0432,18.0432,17.9774,17.9868,60475.0
2019-01-14 14:10:00,19.15,19.19,19.09,19.12,44120.0,17.9962,18.0338,17.9398,17.968,44120.0
2019-01-14 14:20:00,19.12,19.17,19.09,19.17,36588.0,17.968,18.015,17.9398,18.015,36588.0
2019-01-14 14:30:00,19.18,19.26,19.16,19.26,40562.0,18.0244,18.0996,18.0056,18.0996,40562.0
2019-01-14 14:40:00,19.27,19.35,19.24,19.3,43475.0,18.109,18.1841,18.0808,18.1371,43475.0
2019-01-14 14:50:00,19.3,19.33,19.27,19.28,20418.0,18.1371,18.1653,18.109,18.1183,20418.0
2019-01-14 15:00:00,19.29,19.3,19.21,19.26,34051.0,18.1277,18.1371,18.0526,18.0996,34051.0
2019-01-14 15:10:00,19.25,19.26,19.2,19.2,38185.0,18.0902,18.0996,18.0432,18.0432,38185.0
2019-01-14 15:20:00,19.21,19.25,19.19,19.23,52292.0,18.0526,18.0902,18.0338,18.0714,52292.0
2019-01-14 15:30:00,19.23,19.23,19.18,19.18,38741.0,18.0714,18.0714,18.0244,18.0244,38741.0
2019-01-14 15:40:00,19.18,19.21,19.1,19.11,170135.0,18.0244,18.0526,17.9492,17.9586,170135.0
2019-01-14 15:50:00,19.11,19.17,19.07,19.17,260077.0,17.9586,18.015,17.921,18.015,260077.0
2019-01-15 09:30:00,19.1,19.42,19.04,19.23,119464.0,17.9492,18.2499,17.8928,18.0714,119464.0
2019-01-15 09:40:00,19.21,19.22,18.94,19.04,69894.0,18.0526,18.062,17.7988,17.8928,69894.0
2019-01-15 09:50:00,19.07,19.23,19.04,19.21,20911.0,17.921,18.0714,17.8928,18.0526,20911.0
2019-01-15 10:00:00,19.22,19.32,19.15,19.16,49263.0,18.062,18.1559,17.9962,18.0056,49263.0
2019-01-15 10:10:00,19.15,19.17,19.04,19.08,40965.0,17.9962,18.015,17.8928,17.9304,40965.0
2019-01-15 10:20:00,19.07,19.14,19.04,19.12,18090.0,17.921,17.9868,17.8928,17.968,18090.0
2019-01-15 10:30:00,19.15,19.15,19.09,19.1,22577.0,17.9962,17.9962,17.9398,17.9492,22577.0
2019-01-15 10:40:00,19.11,19.11,19.02,19.07,46644.0,17.9586,17.9586,17.874,17.921,46644.0
2019-01-15 10:50:00,19.07,19.16,19.06,19.11,32750.0,17.921,18.0056,17.9116,17.9586,32750.0
2019-01-15 11:00:00,19.12,19.12,19.0,19.08,34453.0,17.968,17.968,17.8552,17.9304,34453.0
2019-01-15 11:10:00,19.09,19.09,18.98,19.01,50331.0,17.9398,17.9398,17.8364,17.8646,50331.0
2019-01-15 11:20:00,19.01,19.03,18.96,18.97,38032.0,17.8646,17.8834,17.8176,17.827,38032.0
2019-01-15 11:30:00,18.97,19.03,18.95,19.03,44737.0,17.827,17.8834,17.8082,17.8834,44737.0
2019-01-15 11:40:00,19.02,19.04,18.98,19.0,49515.0,17.874,17.8928,17.8364,17.8552,49515.0
2019-01-15 11:50:00,18.99,19.03,18.96,19.03,31215.0,17.8458,17.8834,17.8176,17.8834,31215.0
2019-01-15 12:00:00,19.02,19.04,18.96,18.96,51774.0,17.874,17.8928,17.8176,17.8176,51774.0
2019-01-15 12:10:00,18.96,19.0,18.95,19.0,64849.0,17.8176,17.8552,17.8082,17.8552,64849.0
2019-01-15 12:20:00,19.0,19.08,19.0,19.04,42051.0,17.8552,17.9304,17.8552,17.8928,42051.0
2019-01-15 12:30:00,19.05,19.12,19.02,19.09,42814.0,17.9022,17.968,17.874,17.9398,42814.0
2019-01-15 12:40:00,19.1,19.22,19.1,19.19,57777.0,17.9492,18.062,17.9492,18.0338,57777.0
2019-01-15 12:50:00,19.19,19.23,19.13,19.17,27376.0,18.0338,18.0714,17.9774,18.015,27376.0
2019-01-15 13:00:00,19.17,19.17,19.06,19.06,12593.0,18.015,18.015,17.9116,17.9116,12593.0
2019-01-15 13:10:00,19.06,19.17,19.05,19.14,20639.0,17.9116,18.015,17.9022,17.9868,20639.0
2019-01-15 13:20:00,19.14,19.18,19.12,19.17,15223.0,17.9868,18.0244,17.968,18.015,15223.0
2019-01-15 13:30:00,19.17,19.25,19.17,19.24,29173.0,18.015,18.0902,18.015,18.0808,29173.0
2019-01-15 13:40:00,19.24,19.35,19.22,19.35,43064.0,18.0808,18.1841,18.062,18.1841,43064.0
2019-01-15 13:50:00,19.35,19.36,19.29,19.32,21020.0,18.1841,18.1935,18.1277,18.1559,21020.0
2019-01-15 14:00:00,19.31,19.39,19.28,19.3,37093.0,18.1465,18.2217,18.1183,18.1371,37093.0
2019-01-15 14:10:00,19.3,19.33,19.25,19.26,20005.0,18.1371,18.1653,18.0902,18.0996,20005.0
2019-01-15 14:20:00,19.26,19.26,19.11,19.12,32966.0,18.0996,18.0996,17.9586,17.968,32966.0
2019-01-15 14:30:00,19.12,19.13,19.04,19.06,22450.0,17.968,17.9774,17.8928,17.9116,22450.0
2019-01-15 14:40:00,19.06,19.14,19.06,19.12,17843.0,17.9116,17.9868,17.9116,17.968,17843.0
2019-01-15 14:50:00,19.11,19.16,19.11,19.16,12614.0,17.9586,18.0056,17.9586,18.0056,12614.0
2019-01-15 15:00:00,19.16,19.21,19.15,19.21,18597.0,18.0056,18.0526,17.9962,18.0526,18597.0
2019-01-15 15:10:00,19.21,19.21,19.16,19.16,21489.0,18.0526,18.0526,18.0056,18.0056,21489.0
2019-01-15 15:20:00,19.16,19.18,19.12,19.14,18205.0,18.0056,18.0244,17.968,17.9868,18205.0
2019-01-15 15:30:00,19.14,19.15,19.1,19.11,34930.0,17.9868,17.9962,17.9492,17.9586,34930.0
2019-01-15 15:40:00,19.11,19.18,19.11,19.14,60364.0,17.9586,18.0244,17.9586,17.9868,60364.0
2019-01-15 15:50:00,19.14,19.17,19.07,19.15,133638.0,17.9868,18.015,17.921,17.9962,133638.0
2019-01-16 09:30:00,19.17,19.8,19.12,19.68,224590.0,18.015,18.607,17.968,18.4942,224590.0
2019-01-16 09:40:00,19.65,19.76,19.59,19.67,60964.0,18.4661,18.5694,18.4097,18.4849,60964.0
2019-01-16 09:50:00,19.68,19.68,19.48,19.52,56795.0,18.4942,18.4942,18.3063,18.3439,56795.0
2019-01-16 10:00:00,19.53,19.56,19.45,19.48,25005.0,18.3533,18.3815,18.2781,18.3063,25005.0
2019-01-16 10:10:00,19.49,19.52,19.43,19.45,40133.0,18.3157,18.3439,18.2593,18.2781,40133.0
2019-01-16 10:20:00,19.47,19.47,19.2,19.22,36504.0,18.2969,18.2969,18.0432,18.062,36504.0
2019-01-16 10:30:00,19.21,19.3,19.1,19.23,34661.0,18.0526,18.1371,17.9492,18.0714,34661.0
2019-01-16 10:40:00,19.23,19.35,19.13,19.33,76861.0,18.0714,18.1841,17.9774,18.1653,76861.0
2019-01-16 10:50:00,19.33,19.41,19.33,19.34,28843.0,18.1653,18.2405,18.1653,18.1747,28843.0
2019-01-16 11:00:00,19.35,19.37,19.25,19.28,34358.0,18.1841,18.2029,18.0902,18.1183,34358.0
2019-01-16 11:10:00,19.28,19.39,19.27,19.31,22327.0,18.1183,18.2217,18.109,18.1465,22327.0
2019-01-16 11:20:00,19.3,19.39,19.3,19.38,31753.0,18.1371,18.2217,18.1371,18.2123,31753.0
2019-01-16 11:30:00,19.38,19.39,19.3,19.38,34622.0,18.2123,18.2217,18.1371,18.2123,34622.0
2019-01-16 11:40:00,19.38,19.4,19.31,19.32,36728.0,18.2123,18.2311,18.1465,18.1559,36728.0
2019-01-16 11:50:00,19.32,19.37,19.31,19.34,28671.0,18.1559,18.2029,18.1465,18.1747,28671.0
2019-01-16 12:00:00,19.36,19.39,19.32,19.33,22384.0,18.1935,18.2217,18.1559,18.1653,22384.0
2019-01-16 12:10:00,19.34,19.36,19.29,19.3,32759.0,18.1747,18.1935,18.1277,18.1371,32759.0
2019-01-16 12:20:00,19.29,19.35,19.28,19.31,19308.0,18.1277,18.1841,18.1183,18.1465,19308.0
2019-01-16 12:30:00,19.31,19.35,19.29,19.33,25488.0,18.1465,18.1841,18.1277,18.1653,25488.0
2019-01-16 12:40:00,19.35,19.42,19.33,19.42,15678.0,18.1841,18.2499,18.1653,18.2499,15678.0
2019-01-16 12:50:00,19.41,19.51,19.39,19.48,20935.0,18.2405,18.3345,18.2217,18.3063,20935.0
2019-01-16 13:00:00,19.47,19.52,19.43,19.51,24219.0,18.2969,18.3439,18.2593,18.3345,24219.0
2019-01-16 13:10:00,19.51,19.57,19.5,19.56,67535.0,18.3345,18.3909,18.3251,18.3815,67535.0
2019-01-16 13:20:00,19.55,19.62,19.55,19.57,32168.0,18.3721,18.4379,18.3721,18.3909,32168.0
2019-01-16 13:30:00,19.58,19.59,19.48,19.51,32936.0,18.4003,18.4097,18.3063,18.3345,32936.0
2019-01-16 13:40:00,19.51,19.54,19.49,19.53,22195.0,18.3345,18.3627,18.3157,18.3533,22195.0
2019-01-16 13:50:00,19.53,19.53,19.46,19.46,20974.0,18.3533,18.3533,18.2875,18.2875,20974.0
2019-01-16 14:00:00,19.46,19.48,19.37,19.37,23173.0,18.2875,18.3063,18.2029,18.2029,23173.0
2019-01-16 14:10:00,19.39,19.39,19.34,19.34,33083.0,18.2217,18.2217,18.1747,18.1747,33083.0
2019-01-16 14:20:00,19.34,19.34,19.28,19.31,28909.0,18.1747,18.1747,18.1183,18.1465,28909.0
2019-01-16 14:30:00,19.31,19.33,19.28,19.31,31729.0,18.1465,18.1653,18.1183,18.1465,31729.0
2019-01-16 14:40:00,19.31,19.33,19.24,19.33,50242.0,18.1465,18.1653,18.0808,18.1653,50242.0
2019-01-16 14:50:00,19.33,19.36,19.31,19.34,28495.0,18.1653,18.1935,18.1465,18.1747,28495.0
2019-01-16 15:00:00,19.32,19.4,19.31,19.36,26396.0,18.1559,18.2311,18.1465,18.1935,26396.0
2019-01-16 15:10:00,19.36,19.39,19.33,19.37,21200.0,18.1935,18.2217,18.1653,18.2029,21200.0
2019-01-16 15:20:00,19.37,19.42,19.36,19.37,24666.0,18.2029,18.2499,18.1935,18.2029,24666.0
2019-01-16 15:30:00,19.37,19.37,19.3,19.33,47182.0,18.2029,18.2029,18.1371,18.1653,47182.0
2019-01-16 15:40:00,19.34,19.42,19.33,19.42,68335.0,18.1747,18.2499,18.1653,18.2499,68335.0
2019-01-16 15:50:00,19.42,19.42,19.32,19.38,196975.0,18.2499,18.2499,18.1559,18.2123,196975.0
2019-01-17 09:30:00,19.32,19.62,19.3,19.57,95964.0,18.1559,18.4379,18.1371,18.3909,95964.0
2019-01-17 09:40:00,19.57,19.94,19.57,19.91,107317.0,18.3909,18.7386,18.3909,18.7104,107317.0
2019-01-17 09:50:00,19.93,20.03,19.87,19.87,73753.0,18.7292,18.8232,18.6728,18.6728,73753.0
2019-01-17 10:00:00,19.85,19.95,19.82,19.89,61095.0,18.654,18.748,18.6258,18.6916,61095.0
2019-01-17 10:10:00,19.89,20.0,19.86,19.91,42801.0,18.6916,18.795,18.6634,18.7104,42801.0
2019-01-17 10:20:00,19.92,19.93,19.79,19.81,29664.0,18.7198,18.7292,18.5976,18.6164,29664.0
2019-01-17 10:30:00,19.8,19.82,19.72,19.74,18313.0,18.607,18.6258,18.5318,18.5506,18313.0
2019-01-17 10:40:00,19.75,19.76,19.6,19.64,17180.0,18.56,18.5694,18.4191,18.4567,17180.0
2019-01-17 10:50:00,19.65,19.73,19.64,19.68,13664.0,18.4661,18.5412,18.4567,18.4942,13664.0
2019-01-17 11:00:00,19.68,19.68,19.51,19.55,21842.0,18.4942,18.4942,18.3345,18.3721,21842.0
2019-01-17 11:10:00,19.55,19.55,19.41,19.42,20953.0,18.3721,18.3721,18.2405,18.2499,20953.0
2019-01-17 11:20:00,19.41,19.43,19.32,19.34,32202.0,18.2405,18.2593,18.1559,18.1747,32202.0
2019-01-17 11:30:00,19.33,19.39,19.31,19.39,26835.0,18.1653,18.2217,18.1465,18.2217,26835.0
2019-01-17 11:40:00,19.38,19.52,19.37,19.46,49490.0,18.2123,18.3439,18.2029,18.2875,49490.0
2019-01-17 11:50:00,19.45,19.53,19.4,19.52,14773.0,18.2781,18.3533,18.2311,18.3439,14773.0
2019-01-17 12:00:00,19.51,19.57,19.49,19.54,26401.0,18.3345,18.3909,18.3157,18.3627,26401.0
2019-01-17 12:10:00,19.53,19.57,19.52,19.56,12751.0,18.3533,18.3909,18.3439,18.3815,12751.0
2019-01-17 12:20:00,19.56,19.61,19.55,19.6,11286.0,18.3815,18.4285,18.3721,18.4191,11286.0
2019-01-17 12:30:00,19.6,19.66,19.58,19.65,25618.0,18.4191,18.4755,18.4003,18.4661,25618.0
2019-01-17 12:40:00,19.66,19.69,19.65,19.68,21701.0,18.4755,18.5036,18.4661,18.4942,21701.0
2019-01-17 12:50:00,19.68,19.7,19.63,19.64,21937.0,18.4942,18.513,18.4473,18.4567,21937.0
2019-01-17 13:00:00,19.63,19.69,19.63,19.69,11963.0,18.4473,18.5036,18.4473,18.5036,11963.0
2019-01-17 13:10:00,19.69,19.72,19.67,19.7,35348.0,18.5036,18.5318,18.4849,18.513,35348.0
2019-01-17 13:20:00,19.7,19.78,19.69,19.75,18491.0,18.513,18.5882,18.5036,18.56,18491.0
2019-01-17 13:30:00,19.74,19.85,19.74,19.84,23685.0,18.5506,18.654,18.5506,18.6446,23685.0
2019-01-17 13:40:00,19.85,19.85,19.71,19.71,23976.0,18.654,18.654,18.5224,18.5224,23976.0
2019-01-17 13:50:00,19.71,19.75,19.67,19.73,30308.0,18.5224,18.56,18.4849,18.5412,30308.0
2019-01-17 14:00:00,19.73,19.74,19.64,19.71,30637.0,18.5412,18.5506,18.4567,18.5224,30637.0
2019-01-17 14:10:00,19.71,19.74,19.68,19.7,19366.0,18.5224,18.5506,18.4942,18.513,19366.0
2019-01-17 14:20:00,19.7,19.7,19.63,19.67,22580.0,18.513,18.513,18.4473,18.4849,22580.0
2019-01-17 14:30:00,19.68,19.74,19.63,19.73,31319.0,18.4942,18.5506,18.4473,18.5412,31319.0
2019-01-17 14:40:00,19.74,19.88,19.74,19.8,27862.0,18.5506,18.6822,18.5506,18.607,27862.0
2019-01-17 14:50:00,19.81,19.82,19.7,19.72,20383.0,18.6164,18.6258,18.513,18.5318,20383.0
2019-01-17 15:00:00,19.73,19.73,19.65,19.7,28173.0,18.5412,18.5412,18.4661,18.513,28173.0
2019-01-17 15:10:00,19.7,19.7,19.65,19.7,17012.0,18.513,18.513,18.4661,18.513,17012.0
2019-01-17 15:20:00,19.69,19.79,19.69,19.78,15609.0,18.5036,18.5976,18.5036,18.5882,15609.0
2019-01-17 15:30:00,19.78,19.79,19.68,19.69,44560.0,18.5882,18.5976,18.4942,18.5036,44560.0
2019-01-17 15:40:00,19.69,19.73,19.67,19.7,53822.0,18.5036,18.5412,18.4849,18.513,53822.0
2019-01-17 15:50:00,19.7,19.76,19.67,19.75,131391.0,18.513,18.5694,18.4849,18.56,131391.0
2019-01-18 09:30:00,19.86,19.99,19.73,19.85,120416.0,18.6634,18.7856,18.5412,18.654,120416.0
2019-01-18 09:40:00,19.85,19.85,19.72,19.82,17312.0,18.654,18.654,18.5318,18.6258,17312.0
2019-01-18 09:50:00,19.81,19.84,19.74,19.81,16974.0,18.6164,18.6446,18.5506,18.6164,16974.0
2019-01-18 10:00:00,19.81,19.87,19.69,19.8,36487.0,18.6164,18.6728,18.5036,18.607,36487.0
2019-01-18 10:10:00,19.82,20.0,19.8,19.96,22632.0,18.6258,18.795,18.607,18.7574,22632.0
2019-01-18 10:20:00,19.96,20.07,19.96,20.03,13505.0,18.7574,18.8607,18.7574,18.8232,13505.0
2019-01-18 10:30:00,20.05,20.19,20.04,20.14,47815.0,18.842,18.9735,18.8326,18.9265,47815.0
2019-01-18 10:40:00,20.16,20.23,20.13,20.13,30738.0,18.9453,19.0111,18.9171,18.9171,30738.0
2019-01-18 10:50:00,20.14,20.25,20.13,20.16,19095.0,18.9265,19.0299,18.9171,18.9453,19095.0
2019-01-18 11:00:00,20.14,20.26,20.14,20.21,23569.0,18.9265,19.0393,18.9265,18.9923,23569.0
2019-01-18 11:10:00,20.23,20.27,20.18,20.2,25045.0,19.0111,19.0487,18.9641,18.9829,25045.0
2019-01-18 11:20:00,20.21,20.33,20.2,20.32,44951.0,18.9923,19.1051,18.9829,19.0957,44951.0
2019-01-18 11:30:00,20.32,20.34,20.23,20.29,25754.0,19.0957,19.1145,19.0111,19.0675,25754.0
2019-01-18 11:40:00,20.29,20.35,20.26,20.3,33460.0,19.0675,19.1239,19.0393,19.0769,33460.0
2019-01-18 11:50:00,20.3,20.3,20.22,20.25,31528.0,19.0769,19.0769,19.0017,19.0299,31528.0
2019-01-18 12:00:00,20.25,20.41,20.25,20.41,26375.0,19.0299,19.1803,19.0299,19.1803,26375.0
2019-01-18 12:10:00,20.42,20.47,20.41,20.46,24634.0,19.1897,19.2366,19.1803,19.2273,24634.0
2019-01-18 12:20:00,20.47,20.48,20.4,20.44,21148.0,19.2366,19.246,19.1709,19.2085,21148.0
2019-01-18 12:30:00,20.44,20.48,20.41,20.46,28940.0,19.2085,19.246,19.1803,19.2273,28940.0
2019-01-18 12:40:00,20.47,20.54,20.46,20.52,51221.0,19.2366,19.3024,19.2273,19.2836,51221.0
2019-01-18 12:50:00,20.5,20.54,20.48,20.53,22778.0,19.2648,19.3024,19.246,19.293,22778.0
2019-01-18 13:00:00,20.55,20.55,20.46,20.49,38331.0,19.3118,19.3118,19.2273,19.2554,38331.0
2019-01-18 13:10:00,20.51,20.54,20.5,20.53,13842.0,19.2742,19.3024,19.2648,19.293,13842.0
2019-01-18 13:20:00,20.55,20.58,20.48,20.49,30473.0,19.3118,19.34,19.246,19.2554,30473.0
2019-01-18 13:30:00,20.5,20.57,20.5,20.56,22645.0,19.2648,19.3306,19.2648,19.3212,22645.0
2019-01-18 13:40:00,20.56,20.68,20.56,20.68,40895.0,19.3212,19.434,19.3212,19.434,40895.0
2019-01-18 13:50:00,20.68,20.69,20.58,20.62,26432.0,19.434,19.4434,19.34,19.3776,26432.0
2019-01-18 14:00:00,20.61,20.64,20.53,20.57,27399.0,19.3682,19.3964,19.293,19.3306,27399.0
2019-01-18 14:10:00,20.58,20.58,20.53,20.55,23225.0,19.34,19.34,19.293,19.3118,23225.0
2019-01-18 14:20:00,20.56,20.57,20.49,20.52,50231.0,19.3212,19.3306,19.2554,19.2836,50231.0
2019-01-18 14:30:00,20.51,20.53,20.47,20.52,46396.0,19.2742,19.293,19.2366,19.2836,46396.0
2019-01-18 14:40:00,20.51,20.55,20.49,20.51,8067.0,19.2742,19.3118,19.2554,19.2742,8067.0
2019-01-18 14:50:00,20.52,20.57,20.52,20.56,24627.0,19.2836,19.3306,19.2836,19.3212,24627.0
2019-01-18 15:00:00,20.55,20.55,20.46,20.46,25879.0,19.3118,19.3118,19.2273,19.2273,25879.0
2019-01-18 15:10:00,20.46,20.51,20.46,20.49,17925.0,19.2273,19.2742,19.2273,19.2554,17925.0
2019-01-18 15:20:00,20.5,20.54,20.48,20.51,22495.0,19.2648,19.3024,19.246,19.2742,22495.0
2019-01-18 15:30:00,20.52,20.56,20.51,20.55,22091.0,19.2836,19.3212,19.2742,19.3118,22091.0
2019-01-18 15:40:00,20.56,20.71,20.55,20.7,143064.0,19.3212,19.4622,19.3118,19.4528,143064.0
2019-01-18 15:50:00,20.71,20.74,20.66,20.72,199102.0,19.4622,19.4904,19.4152,19.4716,199102.0
2019-01-22 09:30:00,20.65,20.78,20.42,20.54,51201.0,19.4058,19.528,19.1897,19.3024,51201.0
2019-01-22 09:40:00,20.55,20.76,20.51,20.63,75247.0,19.3118,19.5092,19.2742,19.387,75247.0
2019-01-22 09:50:00,20.62,20.63,20.46,20.51,25158.0,19.3776,19.387,19.2273,19.2742,25158.0
2019-01-22 10:00:00,20.5,20.51,20.39,20.45,31462.0,19.2648,19.2742,19.1615,19.2179,31462.0
2019-01-22 10:10:00,20.43,20.49,20.36,20.36,29543.0,19.1991,19.2554,19.1333,19.1333,29543.0
2019-01-22 10:20:00,20.36,20.56,20.36,20.49,16735.0,19.1333,19.3212,19.1333,19.2554,16735.0
2019-01-22 10:30:00,20.49,20.68,20.49,20.66,33606.0,19.2554,19.434,19.2554,19.4152,33606.0
2019-01-22 10:40:00,20.65,20.74,20.64,20.69,24523.0,19.4058,19.4904,19.3964,19.4434,24523.0
2019-01-22 10:50:00,20.71,20.8,20.7,20.78,25393.0,19.4622,19.5468,19.4528,19.528,25393.0
2019-01-22 11:00:00,20.79,20.9,20.77,20.8,27681.0,19.5374,19.6407,19.5186,19.5468,27681.0
2019-01-22 11:10:00,20.79,20.81,20.63,20.64,33307.0,19.5374,19.5562,19.387,19.3964,33307.0
2019-01-22 11:20:00,20.64,20.69,20.56,20.56,22034.0,19.3964,19.4434,19.3212,19.3212,22034.0
2019-01-22 11:30:00,20.57,20.64,20.45,20.47,38629.0,19.3306,19.3964,19.2179,19.2366,38629.0
2019-01-22 11:40:00,20.47,20.58,20.41,20.54,24428.0,19.2366,19.34,19.1803,19.3024,24428.0
2019-01-22 11:50:00,20.54,20.59,20.5,20.52,20258.0,19.3024,19.3494,19.2648,19.2836,20258.0
2019-01-22 12:00:00,20.53,20.59,20.52,20.55,17237.0,19.293,19.3494,19.2836,19.3118,17237.0
2019-01-22 12:10:00,20.54,20.55,20.43,20.44,14562.0,19.3024,19.3118,19.1991,19.2085,14562.0
2019-01-22 12:20:00,20.43,20.48,20.35,20.35,19012.0,19.1991,19.246,19.1239,19.1239,19012.0
2019-01-22 12:30:00,20.34,20.47,20.34,20.46,25421.0,19.1145,19.2366,19.1145,19.2273,25421.0
2019-01-22 12:40:00,20.46,20.51,20.46,20.47,25773.0,19.2273,19.2742,19.2273,19.2366,25773.0
2019-01-22 12:50:00,20.47,20.51,20.44,20.48,11426.0,19.2366,19.2742,19.2085,19.246,11426.0
2019-01-22 13:00:00,20.47,20.47,20.34,20.36,28569.0,19.2366,19.2366,19.1145,19.1333,28569.0
2019-01-22 13:10:00,20.36,20.39,20.17,20.19,152656.0,19.1333,19.1615,18.9547,18.9735,152656.0
2019-01-22 13:20:00,20.18,20.35,20.18,20.35,30956.0,18.9641,19.1239,18.9641,19.1239,30956.0
2019-01-22 13:30:00,20.34,20.4,20.32,20.39,18686.0,19.1145,19.1709,19.0957,19.1615,18686.0
2019-01-22 13:40:00,20.39,20.39,20.32,20.36,12842.0,19.1615,19.1615,19.0957,19.1333,12842.0
2019-01-22 13:50:00,20.38,20.39,20.32,20.34,11736.0,19.1521,19.1615,19.0957,19.1145,11736.0
2019-01-22 14:00:00,20.34,20.36,20.28,20.28,22559.0,19.1145,19.1333,19.0581,19.0581,22559.0
2019-01-22 14:10:00,20.28,20.35,20.26,20.34,31714.0,19.0581,19.1239,19.0393,19.1145,31714.0
2019-01-22 14:20:00,20.34,20.35,20.26,20.29,18705.0,19.1145,19.1239,19.0393,19.0675,18705.0
2019-01-22 14:30:00,20.28,20.29,20.2,20.21,25393.0,19.0581,19.0675,18.9829,18.9923,25393.0
2019-01-22 14:40:00,20.2,20.24,20.16,20.17,36059.0,18.9829,19.0205,18.9453,18.9547,36059.0
2019-01-22 14:50:00,20.18,20.21,20.15,20.17,23816.0,18.9641,18.9923,18.9359,18.9547,23816.0
2019-01-22 15:00:00,20.18,20.19,20.1,20.11,34545.0,18.9641,18.9735,18.8889,18.8983,34545.0
2019-01-22 15:10:00,20.12,20.13,20.09,20.1,26462.0,18.9077,18.9171,18.8795,18.8889,26462.0
2019-01-22 15:20:00,20.11,20.18,20.1,20.12,26519.0,18.8983,18.9641,18.8889,18.9077,26519.0
2019-01-22 15:30:00,20.13,20.15,20.02,20.14,63340.0,18.9171,18.9359,18.8138,18.9265,63340.0
2019-01-22 15:40:00,20.16,20.16,20.0,20.02,100855.0,18.9453,18.9453,18.795,18.8138,100855.0
2019-01-22 15:50:00,20.03,20.07,19.99,20.07,213801.0,18.8232,18.8607,18.7856,18.8607,213801.0
2019-01-23 09:30:00,20.2,20.36,20.01,20.09,77703.0,18.9829,19.1333,18.8044,18.8795,77703.0
2019-01-23 09:40:00,20.1,20.21,20.05,20.14,18925.0,18.8889,18.9923,18.842,18.9265,18925.0
2019-01-23 09:50:00,20.18,20.29,20.13,20.16,16051.0,18.9641,19.0675,18.9171,18.9453,16051.0
2019-01-23 10:00:00,20.12,20.2,20.06,20.18,31655.0,18.9077,18.9829,18.8514,18.9641,31655.0
2019-01-23 10:10:00,20.18,20.2,20.01,20.01,24434.0,18.9641,18.9829,18.8044,18.8044,24434.0
2019-01-23 10:20:00,20.02,20.08,20.0,20.03,24227.0,18.8138,18.8701,18.795,18.8232,24227.0
2019-01-23 10:30:00,20.01,20.12,19.99,20.05,46519.0,18.8044,18.9077,18.7856,18.842,46519.0
2019-01-23 10:40:00,20.05,20.08,19.99,20.07,21822.0,18.842,18.8701,18.7856,18.8607,21822.0
2019-01-23 10:50:00,20.08,20.13,20.0,20.13,21949.0,18.8701,18.9171,18.795,18.9171,21949.0
2019-01-23 11:00:00,20.14,20.2,20.09,20.2,43157.0,18.9265,18.9829,18.8795,18.9829,43157.0
2019-01-23 11:10:00,20.18,20.23,20.08,20.08,38153.0,18.9641,19.0111,18.8701,18.8701,38153.0
2019-01-23 11:20:00,20.09,20.09,19.96,20.04,64186.0,18.8795,18.8795,18.7574,18.8326,64186.0
2019-01-23 11:30:00,20.04,20.04,19.96,20.0,23981.0,18.8326,18.8326,18.7574,18.795,23981.0
2019-01-23 11:40:00,20.01,20.04,19.88,19.88,16989.0,18.8044,18.8326,18.6822,18.6822,16989.0
2019-01-23 11:50:00,19.87,19.92,19.83,19.85,21437.0,18.6728,18.7198,18.6352,18.654,21437.0
2019-01-23 12:00:00,19.87,19.93,19.82,19.86,25531.0,18.6728,18.7292,18.6258,18.6634,25531.0
2019-01-23 12:10:00,19.87,19.87,19.75,19.79,41603.0,18.6728,18.6728,18.56,18.5976,41603.0
2019-01-23 12:20:00,19.8,19.8,19.71,19.73,32751.0,18.607,18.607,18.5224,18.5412,32751.0
2019-01-23 12:30:00,19.74,19.78,19.68,19.69,33744.0,18.5506,18.5882,18.4942,18.5036,33744.0
2019-01-23 12:40:00,19.69,19.78,19.68,19.73,31093.0,18.5036,18.5882,18.4942,18.5412,31093.0
2019-01-23 12:50:00,19.72,19.79,19.68,19.77,26652.0,18.5318,18.5976,18.4942,18.5788,26652.0
2019-01-23 13:00:00,19.76,19.8,19.73,19.79,30205.0,18.5694,18.607,18.5412,18.5976,30205.0
2019-01-23 13:10:00,19.79,19.86,19.76,19.83,21978.0,18.5976,18.6634,18.5694,18.6352,21978.0
2019-01-23 13:20:00,19.83,19.88,19.82,19.87,36616.0,18.6352,18.6822,18.6258,18.6728,36616.0
2019-01-23 13:30:00,19.88,19.97,19.88,19.95,22124.0,18.6822,18.7668,18.6822,18.748,22124.0
2019-01-23 13:40:00,19.95,19.99,19.94,19.96,21859.0,18.748,18.7856,18.7386,18.7574,21859.0
2019-01-23 13:50:00,19.96,20.1,19.93,20.06,52126.0,18.7574,18.8889,18.7292,18.8514,52126.0
2019-01-23 14:00:00,20.07,20.12,20.01,20.05,24184.0,18.8607,18.9077,18.8044,18.842,24184.0
2019-01-23 14:10:00,20.04,20.13,20.04,20.07,26853.0,18.8326,18.9171,18.8326,18.8607,26853.0
2019-01-23 14:20:00,20.08,20.15,20.06,20.12,16847.0,18.8701,18.9359,18.8514,18.9077,16847.0
2019-01-23 14:30:00,20.11,20.11,20.04,20.04,17721.0,18.8983,18.8983,18.8326,18.8326,17721.0
2019-01-23 14:40:00,20.03,20.03,19.99,20.02,23893.0,18.8232,18.8232,18.7856,18.8138,23893.0
2019-01-23 14:50:00,20.02,20.13,20.02,20.1,51882.0,18.8138,18.9171,18.8138,18.8889,51882.0
2019-01-23 15:00:00,20.1,20.12,20.07,20.07,15511.0,18.8889,18.9077,18.8607,18.8607,15511.0
2019-01-23 15:10:00,20.07,20.13,20.06,20.12,25501.0,18.8607,18.9171,18.8514,18.9077,25501.0
2019-01-23 15:20:00,20.12,20.12,20.08,20.12,32946.0,18.9077,18.9077,18.8701,18.9077,32946.0
2019-01-23 15:30:00,20.12,20.13,20.03,20.07,56940.0,18.9077,18.9171,18.8232,18.8607,56940.0
2019-01-23 15:40:00,20.08,20.11,20.06,20.09,76496.0,18.8701,18.8983,18.8514,18.8795,76496.0
2019-01-23 15:50:00,20.09,20.1,20.06,20.09,156641.0,18.8795,18.8889,18.8514,18.8795,156641.0
2019-01-24 09:30:00,20.09,20.18,19.98,20.03,27386.0,18.8795,18.9641,18.7762,18.8232,27386.0
2019-01-24 09:40:00,20.02,20.02,19.89,19.94,17275.0,18.8138,18.8138,18.6916,18.7386,17275.0
2019-01-24 09:50:00,19.92,19.99,19.91,19.97,23499.0,18.7198,18.7856,18.7104,18.7668,23499.0
2019-01-24 10:00:00,19.98,20.06,19.93,19.98,17499.0,18.7762,18.8514,18.7292,18.7762,17499.0
2019-01-24 10:10:00,20.0,20.12,19.98,20.12,15292.0,18.795,18.9077,18.7762,18.9077,15292.0
2019-01-24 10:20:00,20.11,20.11,20.01,20.06,11083.0,18.8983,18.8983,18.8044,18.8514,11083.0
2019-01-24 10:30:00,20.05,20.05,19.97,19.98,10701.0,18.842,18.842,18.7668,18.7762,10701.0
2019-01-24 10:40:00,19.98,20.01,19.96,20.0,19233.0,18.7762,18.8044,18.7574,18.795,19233.0
2019-01-24 10:50:00,19.99,20.16,19.99,20.15,16185.0,18.7856,18.9453,18.7856,18.9359,16185.0
2019-01-24 11:00:00,20.15,20.22,20.12,20.2,31379.0,18.9359,19.0017,18.9077,18.9829,31379.0
2019-01-24 11:10:00,20.2,20.23,20.18,20.18,26575.0,18.9829,19.0111,18.9641,18.9641,26575.0
2019-01-24 11:20:00,20.17,20.3,20.16,20.3,15348.0,18.9547,19.0769,18.9453,19.0769,15348.0
2019-01-24 11:30:00,20.29,20.37,20.24,20.37,34029.0,19.0675,19.1427,19.0205,19.1427,34029.0
2019-01-24 11:40:00,20.35,20.37,20.32,20.35,13205.0,19.1239,19.1427,19.0957,19.1239,13205.0
2019-01-24 11:50:00,20.35,20.42,20.31,20.4,44006.0,19.1239,19.1897,19.0863,19.1709,44006.0
2019-01-24 12:00:00,20.39,20.43,20.39,20.43,19044.0,19.1615,19.1991,19.1615,19.1991,19044.0
2019-01-24 12:10:00,20.42,20.42,20.33,20.36,6612.0,19.1897,19.1897,19.1051,19.1333,6612.0
2019-01-24 12:20:00,20.35,20.4,20.34,20.38,3696.0,19.1239,19.1709,19.1145,19.1521,3696.0
2019-01-24 12:30:00,20.37,20.39,20.29,20.31,7200.0,19.1427,19.1615,19.0675,19.0863,7200.0
2019-01-24 12:40:00,20.31,20.33,20.29,20.29,56186.0,19.0863,19.1051,19.0675,19.0675,56186.0
2019-01-24 12:50:00,20.3,20.33,20.27,20.3,14124.0,19.0769,19.1051,19.0487,19.0769,14124.0
2019-01-24 13:00:00,20.3,20.32,20.27,20.29,8439.0,19.0769,19.0957,19.0487,19.0675,8439.0
2019-01-24 13:10:00,20.28,20.31,20.25,20.27,6689.0,19.0581,19.0863,19.0299,19.0487,6689.0
2019-01-24 13:20:00,20.26,20.31,20.22,20.24,4464.0,19.0393,19.0863,19.0017,19.0205,4464.0
2019-01-24 13:30:00,20.25,20.25,20.18,20.18,8528.0,19.0299,19.0299,18.9641,18.9641,8528.0
2019-01-24 13:40:00,20.19,20.19,20.08,20.14,39218.0,18.9735,18.9735,18.8701,18.9265,39218.0
2019-01-24 13:50:00,20.15,20.21,20.15,20.19,21696.0,18.9359,18.9923,18.9359,18.9735,21696.0
2019-01-24 14:00:00,20.2,20.25,20.17,20.23,10258.0,18.9829,19.0299,18.9547,19.0111,10258.0
2019-01-24 14:10:00,20.23,20.27,20.23,20.27,10553.0,19.0111,19.0487,19.0111,19.0487,10553.0
2019-01-24 14:20:00,20.28,20.36,20.28,20.34,24316.0,19.0581,19.1333,19.0581,19.1145,24316.0
2019-01-24 14:30:00,20.33,20.33,20.27,20.33,10132.0,19.1051,19.1051,19.0487,19.1051,10132.0
2019-01-24 14:40:00,20.33,20.33,20.31,20.32,5121.0,19.1051,19.1051,19.0863,19.0957,5121.0
2019-01-24 14:50:00,20.33,20.34,20.31,20.33,4930.0,19.1051,19.1145,19.0863,19.1051,4930.0
2019-01-24 15:00:00,20.32,20.35,20.31,20.34,10948.0,19.0957,19.1239,19.0863,19.1145,10948.0
2019-01-24 15:10:00,20.33,20.36,20.31,20.34,18877.0,19.1051,19.1333,19.0863,19.1145,18877.0
2019-01-24 15:20:00,20.35,20.36,20.32,20.34,8947.0,19.1239,19.1333,19.0957,19.1145,8947.0
2019-01-24 15:30:00,20.34,20.35,20.29,20.29,12436.0,19.1145,19.1239,19.0675,19.0675,12436.0
2019-01-24 15:40:00,20.3,20.36,20.29,20.36,21845.0,19.0769,19.1333,19.0675,19.1333,21845.0
2019-01-24 15:50:00,20.36,20.41,20.34,20.39,92210.0,19.1333,19.1803,19.1145,19.1615,92210.0
2019-01-25 09:30:00,20.49,20.69,20.35,20.67,50951.0,19.2554,19.4434,19.1239,19.4246,50951.0
2019-01-25 09:40:00,20.69,20.87,20.69,20.86,61005.0,19.4434,19.6125,19.4434,19.6032,61005.0
2019-01-25 09:50:00,20.87,21.05,20.87,21.01,70510.0,19.6125,19.7817,19.6125,19.7441,70510.0
2019-01-25 10:00:00,21.02,21.19,20.99,21.19,41330.0,19.7535,19.9133,19.7253,19.9133,41330.0
2019-01-25 10:10:00,21.19,21.21,21.09,21.2,47152.0,19.9133,19.9321,19.8193,19.9227,47152.0
2019-01-25 10:20:00,21.21,21.25,21.01,21.03,40659.0,19.9321,19.9697,19.7441,19.7629,40659.0
2019-01-25 10:30:00,21.05,21.15,21.02,21.13,49666.0,19.7817,19.8757,19.7535,19.8569,49666.0
2019-01-25 10:40:00,21.13,21.14,21.08,21.08,27340.0,19.8569,19.8663,19.8099,19.8099,27340.0
2019-01-25 10:50:00,21.07,21.08,20.92,20.93,59993.0,19.8005,19.8099,19.6595,19.6689,59993.0
2019-01-25 11:00:00,20.93,21.0,20.88,21.0,63509.0,19.6689,19.7347,19.6219,19.7347,63509.0
2019-01-25 11:10:00,20.99,20.99,20.92,20.96,24870.0,19.7253,19.7253,19.6595,19.6971,24870.0
2019-01-25 11:20:00,20.96,20.98,20.83,20.86,42837.0,19.6971,19.7159,19.575,19.6032,42837.0
2019-01-25 11:30:00,20.86,20.9,20.83,20.87,28821.0,19.6032,19.6407,19.575,19.6125,28821.0
2019-01-25 11:40:00,20.88,20.96,20.87,20.92,20930.0,19.6219,19.6971,19.6125,19.6595,20930.0
2019-01-25 11:50:00,20.92,20.97,20.88,20.97,27297.0,19.6595,19.7065,19.6219,19.7065,27297.0
2019-01-25 12:00:00,20.97,21.07,20.96,21.04,28965.0,19.7065,19.8005,19.6971,19.7723,28965.0
2019-01-25 12:10:00,21.04,21.04,20.99,21.01,14273.0,19.7723,19.7723,19.7253,19.7441,14273.0
2019-01-25 12:20:00,21.01,21.07,21.0,21.05,14755.0,19.7441,19.8005,19.7347,19.7817,14755.0
2019-01-25 12:30:00,21.05,21.14,21.04,21.13,24312.0,19.7817,19.8663,19.7723,19.8569,24312.0
2019-01-25 12:40:00,21.14,21.18,21.12,21.14,23438.0,19.8663,19.9039,19.8475,19.8663,23438.0
2019-01-25 12:50:00,21.14,21.24,21.14,21.22,25160.0,19.8663,19.9603,19.8663,19.9415,25160.0
2019-01-25 13:00:00,21.21,21.26,21.19,21.21,18758.0,19.9321,19.9791,19.9133,19.9321,18758.0
2019-01-25 13:10:00,21.21,21.21,21.12,21.14,25820.0,19.9321,19.9321,19.8475,19.8663,25820.0
2019-01-25 13:20:00,21.14,21.19,21.13,21.17,14369.0,19.8663,19.9133,19.8569,19.8945,14369.0
2019-01-25 13:30:00,21.17,21.17,21.12,21.14,28990.0,19.8945,19.8945,19.8475,19.8663,28990.0
2019-01-25 13:40:00,21.16,21.18,21.14,21.17,11554.0,19.8851,19.9039,19.8663,19.8945,11554.0
2019-01-25 13:50:00,21.16,21.17,21.12,21.14,16878.0,19.8851,19.8945,19.8475,19.8663,16878.0
2019-01-25 14:00:00,21.14,21.22,21.13,21.21,23018.0,19.8663,19.9415,19.8569,19.9321,23018.0
2019-01-25 14:10:00,21.21,21.21,21.14,21.18,38851.0,19.9321,19.9321,19.8663,19.9039,38851.0
2019-01-25 14:20:00,21.18,21.19,21.09,21.13,40879.0,19.9039,19.9133,19.8193,19.8569,40879.0
2019-01-25 14:30:00,21.14,21.17,21.13,21.17,17131.0,19.8663,19.8945,19.8569,19.8945,17131.0
2019-01-25 14:40:00,21.16,21.17,21.12,21.13,18144.0,19.8851,19.8945,19.8475,19.8569,18144.0
2019-01-25 14:50:00,21.14,21.15,21.1,21.13,24018.0,19.8663,19.8757,19.8287,19.8569,24018.0
2019-01-25 15:00:00,21.14,21.17,21.13,21.14,21213.0,19.8663,19.8945,19.8569,19.8663,21213.0
2019-01-25 15:10:00,21.14,21.21,21.14,21.19,19633.0,19.8663,19.9321,19.8663,19.9133,19633.0
2019-01-25 15:20:00,21.19,21.22,21.18,21.2,20929.0,19.9133,19.9415,19.9039,19.9227,20929.0
2019-01-25 15:30:00,21.2,21.2,21.14,21.17,51189.0,19.9227,19.9227,19.8663,19.8945,51189.0
2019-01-25 15:40:00,21.18,21.23,21.15,21.21,99413.0,19.9039,19.9509,19.8757,19.9321,99413.0
2019-01-25 15:50:00,21.22,21.28,21.2,21.28,249799.0,19.9415,19.9978,19.9227,19.9978,249799.0
2019-01-28 09:30:00,21.09,21.26,21.0,21.15,66432.0,19.8193,19.9791,19.7347,19.8757,66432.0
2019-01-28 09:40:00,21.12,21.21,21.02,21.07,16732.0,19.8475,19.9321,19.7535,19.8005,16732.0
2019-01-28 09:50:00,21.05,21.15,21.02,21.09,12330.0,19.7817,19.8757,19.7535,19.8193,12330.0
2019-01-28 10:00:00,21.11,21.35,21.09,21.32,21384.0,19.8381,20.0636,19.8193,20.0354,21384.0
2019-01-28 10:10:00,21.32,21.43,21.28,21.43,31101.0,20.0354,20.1388,19.9978,20.1388,31101.0
2019-01-28 10:20:00,21.43,21.49,21.39,21.44,40950.0,20.1388,20.1952,20.1012,20.1482,40950.0
2019-01-28 10:30:00,21.43,21.56,21.43,21.46,87548.0,20.1388,20.261,20.1388,20.167,87548.0
2019-01-28 10:40:00,21.44,21.61,21.44,21.56,45049.0,20.1482,20.308,20.1482,20.261,45049.0
2019-01-28 10:50:00,21.57,21.64,21.56,21.56,26650.0,20.2704,20.3362,20.261,20.261,26650.0
2019-01-28 11:00:00,21.55,21.57,21.49,21.57,24693.0,20.2516,20.2704,20.1952,20.2704,24693.0
2019-01-28 11:10:00,21.56,21.71,21.55,21.7,66519.0,20.261,20.4019,20.2516,20.3925,66519.0
2019-01-28 11:20:00,21.7,21.7,21.47,21.49,30552.0,20.3925,20.3925,20.1764,20.1952,30552.0
2019-01-28 11:30:00,21.48,21.55,21.41,21.41,22985.0,20.1858,20.2516,20.12,20.12,22985.0
2019-01-28 11:40:00,21.41,21.45,21.35,21.43,36465.0,20.12,20.1576,20.0636,20.1388,36465.0
2019-01-28 11:50:00,21.43,21.43,21.3,21.31,28315.0,20.1388,20.1388,20.0166,20.026,28315.0
2019-01-28 12:00:00,21.3,21.36,21.27,21.3,28795.0,20.0166,20.073,19.9884,20.0166,28795.0
2019-01-28 12:10:00,21.29,21.36,21.25,21.35,19479.0,20.0072,20.073,19.9697,20.0636,19479.0
2019-01-28 12:20:00,21.35,21.47,21.35,21.47,18708.0,20.0636,20.1764,20.0636,20.1764,18708.0
2019-01-28 12:30:00,21.47,21.56,21.47,21.56,35223.0,20.1764,20.261,20.1764,20.261,35223.0
2019-01-28 12:40:00,21.56,21.58,21.5,21.5,43917.0,20.261,20.2798,20.2046,20.2046,43917.0
2019-01-28 12:50:00,21.5,21.51,21.46,21.48,16856.0,20.2046,20.214,20.167,20.1858,16856.0
2019-01-28 13:00:00,21.47,21.5,21.42,21.44,55986.0,20.1764,20.2046,20.1294,20.1482,55986.0
2019-01-28 13:10:00,21.44,21.55,21.41,21.53,49593.0,20.1482,20.2516,20.12,20.2328,49593.0
2019-01-28 13:20:00,21.53,21.59,21.52,21.52,37765.0,20.2328,20.2892,20.2234,20.2234,37765.0
2019-01-28 13:30:00,21.53,21.53,21.35,21.36,74648.0,20.2328,20.2328,20.0636,20.073,74648.0
2019-01-28 13:40:00,21.35,21.45,21.31,21.45,17063.0,20.0636,20.1576,20.026,20.1576,17063.0
2019-01-28 13:50:00,21.45,21.52,21.43,21.48,21919.0,20.1576,20.2234,20.1388,20.1858,21919.0
2019-01-28 14:00:00,21.49,21.5,21.47,21.49,14223.0,20.1952,20.2046,20.1764,20.1952,14223.0
2019-01-28 14:10:00,21.49,21.5,21.45,21.49,14918.0,20.1952,20.2046,20.1576,20.1952,14918.0
2019-01-28 14:20:00,21.48,21.51,21.46,21.48,18884.0,20.1858,20.214,20.167,20.1858,18884.0
2019-01-28 14:30:00,21.48,21.52,21.45,21.5,23422.0,20.1858,20.2234,20.1576,20.2046,23422.0
2019-01-28 14:40:00,21.5,21.52,21.49,21.51,12652.0,20.2046,20.2234,20.1952,20.214,12652.0
2019-01-28 14:50:00,21.51,21.54,21.49,21.52,23539.0,20.214,20.2422,20.1952,20.2234,23539.0
2019-01-28 15:00:00,21.51,21.55,21.49,21.53,15532.0,20.214,20.2516,20.1952,20.2328,15532.0
2019-01-28 15:10:00,21.53,21.59,21.5,21.59,29706.0,20.2328,20.2892,20.2046,20.2892,29706.0
2019-01-28 15:20:00,21.59,21.64,21.54,21.56,38196.0,20.2892,20.3362,20.2422,20.261,38196.0
2019-01-28 15:30:00,21.56,21.57,21.49,21.49,29987.0,20.261,20.2704,20.1952,20.1952,29987.0
2019-01-28 15:40:00,21.5,21.52,21.36,21.37,97932.0,20.2046,20.2234,20.073,20.0824,97932.0
2019-01-28 15:50:00,21.38,21.52,21.38,21.52,171160.0,20.0918,20.2234,20.0918,20.2234,171160.0
2019-01-29 09:30:00,21.22,21.22,20.83,21.05,124840.0,19.9415,19.9415,19.575,19.7817,124840.0
2019-01-29 09:40:00,21.05,21.1,20.88,21.03,170297.0,19.7817,19.8287,19.6219,19.7629,170297.0
2019-01-29 09:50:00,21.0,21.08,20.95,21.08,23756.0,19.7347,19.8099,19.6877,19.8099,23756.0
2019-01-29 10:00:00,21.1,21.13,20.95,21.02,33326.0,19.8287,19.8569,19.6877,19.7535,33326.0
2019-01-29 10:10:00,21.01,21.07,20.98,21.04,16234.0,19.7441,19.8005,19.7159,19.7723,16234.0
2019-01-29 10:20:00,21.05,21.14,21.02,21.12,11360.0,19.7817,19.8663,19.7535,19.8475,11360.0
2019-01-29 10:30:00,21.12,21.18,21.07,21.07,17043.0,19.8475,19.9039,19.8005,19.8005,17043.0
2019-01-29 10:40:00,21.08,21.13,21.0,21.0,13877.0,19.8099,19.8569,19.7347,19.7347,13877.0
2019-01-29 10:50:00,21.02,21.07,20.98,21.05,27134.0,19.7535,19.8005,19.7159,19.7817,27134.0
2019-01-29 11:00:00,21.05,21.06,20.97,21.01,20023.0,19.7817,19.7911,19.7065,19.7441,20023.0
2019-01-29 11:10:00,21.01,21.08,20.99,21.07,21224.0,19.7441,19.8099,19.7253,19.8005,21224.0
2019-01-29 11:20:00,21.06,21.07,20.98,21.05,19063.0,19.7911,19.8005,19.7159,19.7817,19063.0
2019-01-29 11:30:00,21.04,21.07,21.0,21.07,10330.0,19.7723,19.8005,19.7347,19.8005,10330.0
2019-01-29 11:40:00,21.05,21.07,21.01,21.06,16315.0,19.7817,19.8005,19.7441,19.7911,16315.0
2019-01-29 11:50:00,21.07,21.08,21.01,21.01,12090.0,19.8005,19.8099,19.7441,19.7441,12090.0
2019-01-29 12:00:00,21.02,21.1,21.01,21.06,13810.0,19.7535,19.8287,19.7441,19.7911,13810.0
2019-01-29 12:10:00,21.07,21.15,21.03,21.14,18416.0,19.8005,19.8757,19.7629,19.8663,18416.0
2019-01-29 12:20:00,21.15,21.21,21.1,21.1,20697.0,19.8757,19.9321,19.8287,19.8287,20697.0
2019-01-29 12:30:00,21.1,21.1,21.06,21.07,14593.0,19.8287,19.8287,19.7911,19.8005,14593.0
2019-01-29 12:40:00,21.07,21.07,20.98,20.98,13614.0,19.8005,19.8005,19.7159,19.7159,13614.0
2019-01-29 12:50:00,20.99,21.0,20.93,20.93,23530.0,19.7253,19.7347,19.6689,19.6689,23530.0
2019-01-29 13:00:00,20.93,20.95,20.9,20.94,24722.0,19.6689,19.6877,19.6407,19.6783,24722.0
2019-01-29 13:10:00,20.94,20.94,20.87,20.88,19333.0,19.6783,19.6783,19.6125,19.6219,19333.0
2019-01-29 13:20:00,20.88,20.93,20.83,20.93,36242.0,19.6219,19.6689,19.575,19.6689,36242.0
2019-01-29 13:30:00,20.94,20.97,20.88,20.91,19984.0,19.6783,19.7065,19.6219,19.6501,19984.0
2019-01-29 13:40:00,20.91,20.91,20.87,20.89,12030.0,19.6501,19.6501,19.6125,19.6313,12030.0
2019-01-29 13:50:00,20.88,20.94,20.88,20.94,19070.0,19.6219,19.6783,19.6219,19.6783,19070.0
2019-01-29 14:00:00,20.94,20.99,20.92,20.99,93251.0,19.6783,19.7253,19.6595,19.7253,93251.0
2019-01-29 14:10:00,20.99,21.09,20.98,21.09,28551.0,19.7253,19.8193,19.7159,19.8193,28551.0
2019-01-29 14:20:00,21.1,21.13,21.04,21.06,34278.0,19.8287,19.8569,19.7723,19.7911,34278.0
2019-01-29 14:30:00,21.06,21.15,21.05,21.15,21624.0,19.7911,19.8757,19.7817,19.8757,21624.0
2019-01-29 14:40:00,21.15,21.17,21.14,21.14,18061.0,19.8757,19.8945,19.8663,19.8663,18061.0
2019-01-29 14:50:00,21.14,21.16,21.13,21.16,10945.0,19.8663,19.8851,19.8569,19.8851,10945.0
2019-01-29 15:00:00,21.15,21.2,21.14,21.17,19817.0,19.8757,19.9227,19.8663,19.8945,19817.0
2019-01-29 15:10:00,21.18,21.21,21.16,21.17,24297.0,19.9039,19.9321,19.8851,19.8945,24297.0
2019-01-29 15:20:00,21.17,21.2,21.14,21.2,16455.0,19.8945,19.9227,19.8663,19.9227,16455.0
2019-01-29 15:30:00,21.2,21.27,21.2,21.26,105958.0,19.9227,19.9884,19.9227,19.9791,105958.0
2019-01-29 15:40:00,21.26,21.26,21.19,21.24,77270.0,19.9791,19.9791,19.9133,19.9603,77270.0
2019-01-29 15:50:00,21.24,21.25,21.18,21.23,132754.0,19.9603,19.9697,19.9039,19.9509,132754.0
2019-01-30 09:30:00,21.55,21.57,21.26,21.56,76110.0,20.2516,20.2704,19.9791,20.261,76110.0
2019-01-30 09:40:00,21.56,21.63,21.16,21.16,39003.0,20.261,20.3268,19.8851,19.8851,39003.0
2019-01-30 09:50:00,21.2,21.22,21.09,21.14,18391.0,19.9227,19.9415,19.8193,19.8663,18391.0
2019-01-30 10:00:00,21.17,21.17,21.05,21.09,39400.0,19.8945,19.8945,19.7817,19.8193,39400.0
2019-01-30 10:10:00,21.11,21.16,21.04,21.15,12908.0,19.8381,19.8851,19.7723,19.8757,12908.0
2019-01-30 10:20:00,21.16,21.27,21.16,21.24,23035.0,19.8851,19.9884,19.8851,19.9603,23035.0
2019-01-30 10:30:00,21.23,21.3,21.2,21.24,37775.0,19.9509,20.0166,19.9227,19.9603,37775.0
2019-01-30 10:40:00,21.24,21.28,21.2,21.23,19637.0,19.9603,19.9978,19.9227,19.9509,19637.0
2019-01-30 10:50:00,21.22,21.28,21.19,21.23,12757.0,19.9415,19.9978,19.9133,19.9509,12757.0
2019-01-30 11:00:00,21.25,21.34,21.24,21.33,13389.0,19.9697,20.0542,19.9603,20.0448,13389.0
2019-01-30 11:10:00,21.33,21.33,21.23,21.29,9534.0,20.0448,20.0448,19.9509,20.0072,9534.0
2019-01-30 11:20:00,21.29,21.29,21.18,21.18,6384.0,20.0072,20.0072,19.9039,19.9039,6384.0
2019-01-30 11:30:00,21.19,21.21,21.15,21.15,12331.0,19.9133,19.9321,19.8757,19.8757,12331.0
2019-01-30 11:40:00,21.16,21.24,21.15,21.22,10400.0,19.8851,19.9603,19.8757,19.9415,10400.0
2019-01-30 11:50:00,21.24,21.26,21.18,21.21,9350.0,19.9603,19.9791,19.9039,19.9321,9350.0
2019-01-30 12:00:00,21.23,21.29,21.22,21.25,11555.0,19.9509,20.0072,19.9415,19.9697,11555.0
2019-01-30 12:10:00,21.26,21.3,21.24,21.28,16405.0,19.9791,20.0166,19.9603,19.9978,16405.0
2019-01-30 12:20:00,21.28,21.31,21.23,21.23,10662.0,19.9978,20.026,19.9509,19.9509,10662.0
2019-01-30 12:30:00,21.22,21.25,21.19,21.2,12491.0,19.9415,19.9697,19.9133,19.9227,12491.0
2019-01-30 12:40:00,21.19,21.22,21.18,21.22,5700.0,19.9133,19.9415,19.9039,19.9415,5700.0
2019-01-30 12:50:00,21.22,21.31,21.19,21.31,17909.0,19.9415,20.026,19.9133,20.026,17909.0
2019-01-30 13:00:00,21.31,21.34,21.3,21.31,8022.0,20.026,20.0542,20.0166,20.026,8022.0
2019-01-30 13:10:00,21.31,21.32,21.25,21.28,6994.0,20.026,20.0354,19.9697,19.9978,6994.0
2019-01-30 13:20:00,21.28,21.31,21.27,21.28,8577.0,19.9978,20.026,19.9884,19.9978,8577.0
2019-01-30 13:30:00,21.29,21.37,21.29,21.34,9816.0,20.0072,20.0824,20.0072,20.0542,9816.0
2019-01-30 13:40:00,21.34,21.36,21.33,21.35,9001.0,20.0542,20.073,20.0448,20.0636,9001.0
2019-01-30 13:50:00,21.36,21.36,21.32,21.32,4618.0,20.073,20.073,20.0354,20.0354,4618.0
2019-01-30 14:00:00,21.32,21.45,21.31,21.4,22948.0,20.0354,20.1576,20.026,20.1106,22948.0
2019-01-30 14:10:00,21.39,21.48,21.37,21.44,22719.0,20.1012,20.1858,20.0824,20.1482,22719.0
2019-01-30 14:20:00,21.44,21.6,21.43,21.56,83577.0,20.1482,20.2986,20.1388,20.261,83577.0
2019-01-30 14:30:00,21.55,21.63,21.44,21.6,59238.0,20.2516,20.3268,20.1482,20.2986,59238.0
2019-01-30 14:40:00,21.6,21.64,21.53,21.61,85821.0,20.2986,20.3362,20.2328,20.308,85821.0
2019-01-30 14:50:00,21.62,21.65,21.57,21.63,13625.0,20.3174,20.3456,20.2704,20.3268,13625.0
2019-01-30 15:00:00,21.62,21.62,21.46,21.51,38472.0,20.3174,20.3174,20.167,20.214,38472.0
2019-01-30 15:10:00,21.5,21.61,21.5,21.58,61781.0,20.2046,20.308,20.2046,20.2798,61781.0
2019-01-30 15:20:00,21.58,21.61,21.54,21.57,27712.0,20.2798,20.308,20.2422,20.2704,27712.0
2019-01-30 15:30:00,21.56,21.6,21.55,21.55,49846.0,20.261,20.2986,20.2516,20.2516,49846.0
2019-01-30 15:40:00,21.55,21.58,21.54,21.57,53991.0,20.2516,20.2798,20.2422,20.2704,53991.0
2019-01-30 15:50:00,21.56,21.6,21.5,21.58,168501.0,20.261,20.2986,20.2046,20.2798,168501.0
2019-01-31 09:30:00,21.41,21.76,21.34,21.48,23588.0,20.12,20.4489,20.0542,20.1858,23588.0
2019-01-31 09:40:00,21.44,21.7,21.44,21.65,30510.0,20.1482,20.3925,20.1482,20.3456,30510.0
2019-01-31 09:50:00,21.61,21.62,21.47,21.47,15207.0,20.308,20.3174,20.1764,20.1764,15207.0
2019-01-31 10:00:00,21.45,21.6,21.44,21.57,21257.0,20.1576,20.2986,20.1482,20.2704,21257.0
2019-01-31 10:10:00,21.57,21.62,21.54,21.57,11400.0,20.2704,20.3174,20.2422,20.2704,11400.0
2019-01-31 10:20:00,21.56,21.58,21.45,21.52,15306.0,20.261,20.2798,20.1576,20.2234,15306.0
2019-01-31 10:30:00,21.53,21.58,21.49,21.5,26650.0,20.2328,20.2798,20.1952,20.2046,26650.0
2019-01-31 10:40:00,21.5,21.54,21.45,21.45,24062.0,20.2046,20.2422,20.1576,20.1576,24062.0
2019-01-31 10:50:00,21.45,21.47,21.43,21.46,17007.0,20.1576,20.1764,20.1388,20.167,17007.0
2019-01-31 11:00:00,21.46,21.47,21.4,21.41,86057.0,20.167,20.1764,20.1106,20.12,86057.0
2019-01-31 11:10:00,21.41,21.47,21.39,21.47,100646.0,20.12,20.1764,20.1012,20.1764,100646.0
2019-01-31 11:20:00,21.46,21.48,21.45,21.46,13989.0,20.167,20.1858,20.1576,20.167,13989.0
2019-01-31 11:30:00,21.46,21.52,21.45,21.51,16245.0,20.167,20.2234,20.1576,20.214,16245.0
2019-01-31 11:40:00,21.5,21.5,21.46,21.49,8134.0,20.2046,20.2046,20.167,20.1952,8134.0
2019-01-31 11:50:00,21.49,21.53,21.48,21.53,6537.0,20.1952,20.2328,20.1858,20.2328,6537.0
2019-01-31 12:00:00,21.52,21.6,21.52,21.56,20895.0,20.2234,20.2986,20.2234,20.261,20895.0
2019-01-31 12:10:00,21.57,21.63,21.54,21.63,13006.0,20.2704,20.3268,20.2422,20.3268,13006.0
2019-01-31 12:20:00,21.61,21.77,21.61,21.75,41134.0,20.308,20.4583,20.308,20.4395,41134.0
2019-01-31 12:30:00,21.74,21.76,21.67,21.72,12691.0,20.4301,20.4489,20.3643,20.4113,12691.0
2019-01-31 12:40:00,21.72,21.74,21.65,21.67,9831.0,20.4113,20.4301,20.3456,20.3643,9831.0
2019-01-31 12:50:00,21.65,21.69,21.65,21.67,11698.0,20.3456,20.3831,20.3456,20.3643,11698.0
2019-01-31 13:00:00,21.67,21.68,21.62,21.66,16043.0,20.3643,20.3737,20.3174,20.3549,16043.0
2019-01-31 13:10:00,21.66,21.67,21.64,21.67,6600.0,20.3549,20.3643,20.3362,20.3643,6600.0
2019-01-31 13:20:00,21.67,21.72,21.66,21.72,17880.0,20.3643,20.4113,20.3549,20.4113,17880.0
2019-01-31 13:30:00,21.72,21.72,21.7,21.71,9446.0,20.4113,20.4113,20.3925,20.4019,9446.0
2019-01-31 13:40:00,21.72,21.74,21.68,21.69,13627.0,20.4113,20.4301,20.3737,20.3831,13627.0
2019-01-31 13:50:00,21.69,21.69,21.63,21.65,13351.0,20.3831,20.3831,20.3268,20.3456,13351.0
2019-01-31 14:00:00,21.65,21.67,21.62,21.64,11758.0,20.3456,20.3643,20.3174,20.3362,11758.0
2019-01-31 14:10:00,21.64,21.65,21.52,21.53,17068.0,20.3362,20.3456,20.2234,20.2328,17068.0
2019-01-31 14:20:00,21.53,21.57,21.52,21.54,11071.0,20.2328,20.2704,20.2234,20.2422,11071.0
2019-01-31 14:30:00,21.55,21.6,21.53,21.59,19194.0,20.2516,20.2986,20.2328,20.2892,19194.0
2019-01-31 14:40:00,21.59,21.59,21.53,21.55,24298.0,20.2892,20.2892,20.2328,20.2516,24298.0
2019-01-31 14:50:00,21.54,21.55,21.52,21.53,21625.0,20.2422,20.2516,20.2234,20.2328,21625.0
2019-01-31 15:00:00,21.53,21.54,21.5,21.51,13825.0,20.2328,20.2422,20.2046,20.214,13825.0
2019-01-31 15:10:00,21.5,21.51,21.43,21.46,72871.0,20.2046,20.214,20.1388,20.167,72871.0
2019-01-31 15:20:00,21.45,21.61,21.45,21.6,72433.0,20.1576,20.308,20.1576,20.2986,72433.0
2019-01-31 15:30:00,21.58,21.6,21.48,21.48,23398.0,20.2798,20.2986,20.1858,20.1858,23398.0
2019-01-31 15:40:00,21.48,21.56,21.42,21.52,112837.0,20.1858,20.261,20.1294,20.2234,112837.0
2019-01-31 15:50:00,21.52,21.67,21.5,21.66,176845.0,20.2234,20.3643,20.2046,20.3549,176845.0
2019-02-01 09:30:00,21.8,21.82,21.57,21.66,16271.0,20.4865,20.5053,20.2704,20.3549,16271.0
2019-02-01 09:40:00,21.7,21.78,21.57,21.57,16909.0,20.3925,20.4677,20.2704,20.2704,16909.0
2019-02-01 09:50:00,21.57,21.6,21.4,21.42,14900.0,20.2704,20.2986,20.1106,20.1294,14900.0
2019-02-01 10:00:00,21.42,21.56,21.38,21.43,75452.0,20.1294,20.261,20.0918,20.1388,75452.0
2019-02-01 10:10:00,21.45,21.49,21.33,21.46,47584.0,20.1576,20.1952,20.0448,20.167,47584.0
2019-02-01 10:20:00,21.45,21.57,21.4,21.4,212920.0,20.1576,20.2704,20.1106,20.1106,212920.0
2019-02-01 10:30:00,21.4,21.42,21.24,21.31,31465.0,20.1106,20.1294,19.9603,20.026,31465.0
2019-02-01 10:40:00,21.3,21.34,21.22,21.24,14454.0,20.0166,20.0542,19.9415,19.9603,14454.0
2019-02-01 10:50:00,21.22,21.22,21.05,21.11,47527.0,19.9415,19.9415,19.7817,19.8381,47527.0
2019-02-01 11:00:00,21.1,21.12,21.02,21.05,14186.0,19.8287,19.8475,19.7535,19.7817,14186.0
2019-02-01 11:10:00,21.05,21.1,21.01,21.01,20857.0,19.7817,19.8287,19.7441,19.7441,20857.0
2019-02-01 11:20:00,21.01,21.07,21.01,21.06,11071.0,19.7441,19.8005,19.7441,19.7911,11071.0
2019-02-01 11:30:00,21.07,21.13,21.03,21.08,16009.0,19.8005,19.8569,19.7629,19.8099,16009.0
2019-02-01 11:40:00,21.08,21.13,21.07,21.11,13405.0,19.8099,19.8569,19.8005,19.8381,13405.0
2019-02-01 11:50:00,21.12,21.22,21.12,21.16,17551.0,19.8475,19.9415,19.8475,19.8851,17551.0
2019-02-01 12:00:00,21.15,21.25,21.15,21.22,12906.0,19.8757,19.9697,19.8757,19.9415,12906.0
2019-02-01 12:10:00,21.22,21.32,21.22,21.27,23226.0,19.9415,20.0354,19.9415,19.9884,23226.0
2019-02-01 12:20:00,21.26,21.27,21.22,21.27,10803.0,19.9791,19.9884,19.9415,19.9884,10803.0
2019-02-01 12:30:00,21.27,21.28,21.18,21.21,9451.0,19.9884,19.9978,19.9039,19.9321,9451.0
2019-02-01 12:40:00,21.2,21.24,21.18,21.22,9034.0,19.9227,19.9603,19.9039,19.9415,9034.0
2019-02-01 12:50:00,21.22,21.25,21.19,21.24,8820.0,19.9415,19.9697,19.9133,19.9603,8820.0
2019-02-01 13:00:00,21.25,21.42,21.22,21.42,33284.0,19.9697,20.1294,19.9415,20.1294,33284.0
2019-02-01 13:10:00,21.42,21.45,21.38,21.39,6707.0,20.1294,20.1576,20.0918,20.1012,6707.0
2019-02-01 13:20:00,21.38,21.51,21.37,21.5,27769.0,20.0918,20.214,20.0824,20.2046,27769.0
2019-02-01 13:30:00,21.5,21.52,21.44,21.45,12594.0,20.2046,20.2234,20.1482,20.1576,12594.0
2019-02-01 13:40:00,21.45,21.48,21.43,21.48,10985.0,20.1576,20.1858,20.1388,20.1858,10985.0
2019-02-01 13:50:00,21.47,21.51,21.45,21.49,11532.0,20.1764,20.214,20.1576,20.1952,11532.0
2019-02-01 14:00:00,21.5,21.52,21.45,21.47,14050.0,20.2046,20.2234,20.1576,20.1764,14050.0
2019-02-01 14:10:00,21.48,21.51,21.43,21.48,11325.0,20.1858,20.214,20.1388,20.1858,11325.0
2019-02-01 14:20:00,21.48,21.55,21.48,21.52,19054.0,20.1858,20.2516,20.1858,20.2234,19054.0
2019-02-01 14:30:00,21.53,21.55,21.46,21.46,14014.0,20.2328,20.2516,20.167,20.167,14014.0
2019-02-01 14:40:00,21.47,21.47,21.39,21.4,14463.0,20.1764,20.1764,20.1012,20.1106,14463.0
2019-02-01 14:50:00,21.39,21.41,21.33,21.36,17059.0,20.1012,20.12,20.0448,20.073,17059.0
2019-02-01 15:00:00,21.36,21.36,21.28,21.29,18953.0,20.073,20.073,19.9978,20.0072,18953.0
2019-02-01 15:10:00,21.3,21.31,21.27,21.31,30258.0,20.0166,20.026,19.9884,20.026,30258.0
2019-02-01 15:20:00,21.32,21.33,21.27,21.33,15130.0,20.0354,20.0448,19.9884,20.0448,15130.0
2019-02-01 15:30:00,21.33,21.37,21.28,21.28,27706.0,20.0448,20.0824,19.9978,19.9978,27706.0
2019-02-01 15:40:00,21.29,21.32,21.25,21.3,50240.0,20.0072,20.0354,19.9697,20.0166,50240.0
2019-02-01 15:50:00,21.29,21.39,21.28,21.36,158845.0,20.0072,20.1012,19.9978,20.073,158845.0
2019-02-04 09:30:00,21.44,21.44,21.14,21.2,61497.0,20.1482,20.1482,19.8663,19.9227,61497.0
2019-02-04 09:40:00,21.25,21.43,21.23,21.43,33123.0,19.9697,20.1388,19.9509,20.1388,33123.0
2019-02-04 09:50:00,21.41,21.45,21.28,21.28,20294.0,20.12,20.1576,19.9978,19.9978,20294.0
2019-02-04 10:00:00,21.3,21.3,21.22,21.28,30069.0,20.0166,20.0166,19.9415,19.9978,30069.0
2019-02-04 10:10:00,21.27,21.45,21.27,21.45,22183.0,19.9884,20.1576,19.9884,20.1576,22183.0
2019-02-04 10:20:00,21.44,21.47,21.38,21.4,15370.0,20.1482,20.1764,20.0918,20.1106,15370.0
2019-02-04 10:30:00,21.42,21.55,21.42,21.51,20477.0,20.1294,20.2516,20.1294,20.214,20477.0
2019-02-04 10:40:00,21.5,21.68,21.5,21.67,31885.0,20.2046,20.3737,20.2046,20.3643,31885.0
2019-02-04 10:50:00,21.66,21.74,21.61,21.61,35324.0,20.3549,20.4301,20.308,20.308,35324.0
2019-02-04 11:00:00,21.61,21.72,21.6,21.67,19304.0,20.308,20.4113,20.2986,20.3643,19304.0
2019-02-04 11:10:00,21.65,21.65,21.57,21.57,9623.0,20.3456,20.3456,20.2704,20.2704,9623.0
2019-02-04 11:20:00,21.57,21.59,21.53,21.57,8091.0,20.2704,20.2892,20.2328,20.2704,8091.0
2019-02-04 11:30:00,21.57,21.65,21.57,21.63,10328.0,20.2704,20.3456,20.2704,20.3268,10328.0
2019-02-04 11:40:00,21.62,21.68,21.62,21.67,7800.0,20.3174,20.3737,20.3174,20.3643,7800.0
2019-02-04 11:50:00,21.69,21.71,21.66,21.67,9855.0,20.3831,20.4019,20.3549,20.3643,9855.0
2019-02-04 12:00:00,21.68,21.82,21.67,21.8,46115.0,20.3737,20.5053,20.3643,20.4865,46115.0
2019-02-04 12:10:00,21.81,21.88,21.79,21.87,15331.0,20.4959,20.5617,20.4771,20.5523,15331.0
2019-02-04 12:20:00,21.87,21.91,21.82,21.82,23482.0,20.5523,20.5899,20.5053,20.5053,23482.0
2019-02-04 12:30:00,21.82,21.86,21.76,21.78,15965.0,20.5053,20.5429,20.4489,20.4677,15965.0
2019-02-04 12:40:00,21.77,21.82,21.77,21.82,8509.0,20.4583,20.5053,20.4583,20.5053,8509.0
2019-02-04 12:50:00,21.81,21.85,21.79,21.81,12950.0,20.4959,20.5335,20.4771,20.4959,12950.0
2019-02-04 13:00:00,21.8,21.86,21.77,21.85,15278.0,20.4865,20.5429,20.4583,20.5335,15278.0
2019-02-04 13:10:00,21.86,21.98,21.86,21.97,17480.0,20.5429,20.6557,20.5429,20.6463,17480.0
2019-02-04 13:20:00,21.98,21.99,21.89,21.89,12165.0,20.6557,20.6651,20.5711,20.5711,12165.0
2019-02-04 13:30:00,21.9,21.94,21.9,21.94,10969.0,20.5805,20.6181,20.5805,20.6181,10969.0
2019-02-04 13:40:00,21.94,22.0,21.93,21.96,15034.0,20.6181,20.6745,20.6087,20.6369,15034.0
2019-02-04 13:50:00,21.96,21.97,21.93,21.93,6537.0,20.6369,20.6463,20.6087,20.6087,6537.0
2019-02-04 14:00:00,21.93,21.98,21.93,21.98,16680.0,20.6087,20.6557,20.6087,20.6557,16680.0
2019-02-04 14:10:00,21.98,21.98,21.93,21.93,6900.0,20.6557,20.6557,20.6087,20.6087,6900.0
2019-02-04 14:20:00,21.93,21.93,21.87,21.9,11682.0,20.6087,20.6087,20.5523,20.5805,11682.0
2019-02-04 14:30:00,21.91,21.91,21.87,21.89,9974.0,20.5899,20.5899,20.5523,20.5711,9974.0
2019-02-04 14:40:00,21.88,21.91,21.88,21.88,9416.0,20.5617,20.5899,20.5617,20.5617,9416.0
2019-02-04 14:50:00,21.89,21.93,21.88,21.93,12380.0,20.5711,20.6087,20.5617,20.6087,12380.0
2019-02-04 15:00:00,21.92,21.93,21.88,21.93,9127.0,20.5993,20.6087,20.5617,20.6087,9127.0
2019-02-04 15:10:00,21.93,21.93,21.89,21.9,9663.0,20.6087,20.6087,20.5711,20.5805,9663.0
2019-02-04 15:20:00,21.89,21.9,21.85,21.85,9560.0,20.5711,20.5805,20.5335,20.5335,9560.0
2019-02-04 15:30:00,21.85,21.86,21.84,21.85,10737.0,20.5335,20.5429,20.5241,20.5335,10737.0
2019-02-04 15:40:00,21.86,21.88,21.83,21.86,56233.0,20.5429,20.5617,20.5147,20.5429,56233.0
2019-02-04 15:50:00,21.85,21.93,21.85,21.92,104122.0,20.5335,20.6087,20.5335,20.5993,104122.0
2019-02-05 09:30:00,22.0,22.12,21.82,22.0,58176.0,20.6745,20.7872,20.5053,20.6745,58176.0
2019-02-05 09:40:00,22.02,22.09,21.97,21.98,13388.0,20.6933,20.759,20.6463,20.6557,13388.0
2019-02-05 09:50:00,22.0,22.09,21.97,22.0,18991.0,20.6745,20.759,20.6463,20.6745,18991.0
2019-02-05 10:00:00,22.0,22.14,21.99,22.09,15371.0,20.6745,20.806,20.6651,20.759,15371.0
2019-02-05 10:10:00,22.09,22.29,22.09,22.29,53460.0,20.759,20.947,20.759,20.947,53460.0
2019-02-05 10:20:00,22.3,22.37,22.22,22.25,39257.0,20.9564,21.0222,20.8812,20.9094,39257.0
2019-02-05 10:30:00,22.25,22.33,22.23,22.32,18800.0,20.9094,20.9846,20.8906,20.9752,18800.0
2019-02-05 10:40:00,22.31,22.36,22.3,22.34,20034.0,20.9658,21.0128,20.9564,20.994,20034.0
2019-02-05 10:50:00,22.34,22.36,22.29,22.35,17037.0,20.994,21.0128,20.947,21.0034,17037.0
2019-02-05 11:00:00,22.35,22.4,22.24,22.27,19542.0,21.0034,21.0504,20.9,20.9282,19542.0
2019-02-05 11:10:00,22.27,22.27,22.18,22.19,23442.0,20.9282,20.9282,20.8436,20.853,23442.0
2019-02-05 11:20:00,22.19,22.22,22.07,22.1,22385.0,20.853,20.8812,20.7402,20.7684,22385.0
2019-02-05 11:30:00,22.1,22.19,22.08,22.17,74761.0,20.7684,20.853,20.7496,20.8342,74761.0
2019-02-05 11:40:00,22.17,22.23,22.13,22.14,34257.0,20.8342,20.8906,20.7966,20.806,34257.0
2019-02-05 11:50:00,22.15,22.25,22.14,22.24,50100.0,20.8154,20.9094,20.806,20.9,50100.0
2019-02-05 12:00:00,22.24,22.24,22.12,22.13,11585.0,20.9,20.9,20.7872,20.7966,11585.0
2019-02-05 12:10:00,22.13,22.21,22.08,22.1,27819.0,20.7966,20.8718,20.7496,20.7684,27819.0
2019-02-05 12:20:00,22.08,22.1,22.03,22.07,24249.0,20.7496,20.7684,20.7027,20.7402,24249.0
2019-02-05 12:30:00,22.08,22.1,21.99,22.07,30857.0,20.7496,20.7684,20.6651,20.7402,30857.0
2019-02-05 12:40:00,22.06,22.14,22.06,22.13,12968.0,20.7308,20.806,20.7308,20.7966,12968.0
2019-02-05 12:50:00,22.13,22.13,22.04,22.06,11775.0,20.7966,20.7966,20.7121,20.7308,11775.0
2019-02-05 13:00:00,22.06,22.09,22.03,22.07,13795.0,20.7308,20.759,20.7027,20.7402,13795.0
2019-02-05 13:10:00,22.07,22.12,22.02,22.04,7151.0,20.7402,20.7872,20.6933,20.7121,7151.0
2019-02-05 13:20:00,22.04,22.09,22.03,22.09,6481.0,20.7121,20.759,20.7027,20.759,6481.0
2019-02-05 13:30:00,22.08,22.13,22.07,22.13,10443.0,20.7496,20.7966,20.7402,20.7966,10443.0
2019-02-05 13:40:00,22.14,22.21,22.09,22.2,11059.0,20.806,20.8718,20.759,20.8624,11059.0
2019-02-05 13:50:00,22.2,22.23,22.19,22.21,12451.0,20.8624,20.8906,20.853,20.8718,12451.0
2019-02-05 14:00:00,22.21,22.26,22.19,22.25,32235.0,20.8718,20.9188,20.853,20.9094,32235.0
2019-02-05 14:10:00,22.24,22.24,22.19,22.21,9662.0,20.9,20.9,20.853,20.8718,9662.0
2019-02-05 14:20:00,22.21,22.25,22.2,22.21,10734.0,20.8718,20.9094,20.8624,20.8718,10734.0
2019-02-05 14:30:00,22.21,22.26,22.19,22.25,14335.0,20.8718,20.9188,20.853,20.9094,14335.0
2019-02-05 14:40:00,22.24,22.33,22.22,22.32,10958.0,20.9,20.9846,20.8812,20.9752,10958.0
2019-02-05 14:50:00,22.31,22.33,22.28,22.3,11401.0,20.9658,20.9846,20.9376,20.9564,11401.0
2019-02-05 15:00:00,22.3,22.35,22.27,22.34,36181.0,20.9564,21.0034,20.9282,20.994,36181.0
2019-02-05 15:10:00,22.35,22.38,22.34,22.35,10101.0,21.0034,21.0316,20.994,21.0034,10101.0
2019-02-05 15:20:00,22.36,22.41,22.34,22.35,61472.0,21.0128,21.0598,20.994,21.0034,61472.0
2019-02-05 15:30:00,22.36,22.38,22.29,22.3,53085.0,21.0128,21.0316,20.947,20.9564,53085.0
2019-02-05 15:40:00,22.3,22.32,22.23,22.24,56490.0,20.9564,20.9752,20.8906,20.9,56490.0
2019-02-05 15:50:00,22.25,22.27,22.2,22.22,125901.0,20.9094,20.9282,20.8624,20.8812,125901.0
2019-02-06 09:30:00,22.3,22.46,22.14,22.24,83026.0,20.9564,21.1067,20.806,20.9,83026.0
2019-02-06 09:40:00,22.23,22.24,22.02,22.02,28638.0,20.8906,20.9,20.6933,20.6933,28638.0
2019-02-06 09:50:00,22.03,22.08,21.87,21.87,29117.0,20.7027,20.7496,20.5523,20.5523,29117.0
2019-02-06 10:00:00,21.86,22.01,21.83,21.93,35660.0,20.5429,20.6839,20.5147,20.6087,35660.0
2019-02-06 10:10:00,21.93,21.95,21.8,21.8,25191.0,20.6087,20.6275,20.4865,20.4865,25191.0
2019-02-06 10:20:00,21.83,21.89,21.78,21.89,47092.0,20.5147,20.5711,20.4677,20.5711,47092.0
2019-02-06 10:30:00,21.88,21.96,21.87,21.94,20925.0,20.5617,20.6369,20.5523,20.6181,20925.0
2019-02-06 10:40:00,21.94,21.94,21.78,21.8,13705.0,20.6181,20.6181,20.4677,20.4865,13705.0
2019-02-06 10:50:00,21.8,21.89,21.79,21.83,23942.0,20.4865,20.5711,20.4771,20.5147,23942.0
2019-02-06 11:00:00,21.83,21.9,21.82,21.83,8704.0,20.5147,20.5805,20.5053,20.5147,8704.0
2019-02-06 11:10:00,21.83,21.87,21.81,21.86,18964.0,20.5147,20.5523,20.4959,20.5429,18964.0
2019-02-06 11:20:00,21.85,21.91,21.84,21.9,16762.0,20.5335,20.5899,20.5241,20.5805,16762.0
2019-02-06 11:30:00,21.91,21.99,21.9,21.99,10229.0,20.5899,20.6651,20.5805,20.6651,10229.0
2019-02-06 11:40:00,21.99,22.0,21.96,21.98,8364.0,20.6651,20.6745,20.6369,20.6557,8364.0
2019-02-06 11:50:00,22.0,22.0,21.91,21.95,7143.0,20.6745,20.6745,20.5899,20.6275,7143.0
2019-02-06 12:00:00,21.94,21.94,21.86,21.87,6800.0,20.6181,20.6181,20.5429,20.5523,6800.0
2019-02-06 12:10:00,21.86,21.92,21.85,21.87,9240.0,20.5429,20.5993,20.5335,20.5523,9240.0
2019-02-06 12:20:00,21.87,21.87,21.82,21.85,6836.0,20.5523,20.5523,20.5053,20.5335,6836.0
2019-02-06 12:30:00,21.84,21.87,21.82,21.86,7999.0,20.5241,20.5523,20.5053,20.5429,7999.0
2019-02-06 12:40:00,21.86,21.87,21.83,21.84,7875.0,20.5429,20.5523,20.5147,20.5241,7875.0
2019-02-06 12:50:00,21.84,21.86,21.81,21.83,7212.0,20.5241,20.5429,20.4959,20.5147,7212.0
2019-02-06 13:00:00,21.85,21.89,21.84,21.89,4300.0,20.5335,20.5711,20.5241,20.5711,4300.0
2019-02-06 13:10:00,21.9,21.92,21.9,21.9,5246.0,20.5805,20.5993,20.5805,20.5805,5246.0
2019-02-06 13:20:00,21.89,21.99,21.89,21.99,11561.0,20.5711,20.6651,20.5711,20.6651,11561.0
2019-02-06 13:30:00,21.98,22.0,21.95,21.98,5301.0,20.6557,20.6745,20.6275,20.6557,5301.0
2019-02-06 13:40:00,21.97,21.99,21.95,21.97,3883.0,20.6463,20.6651,20.6275,20.6463,3883.0
2019-02-06 13:50:00,21.94,21.99,21.93,21.99,4700.0,20.6181,20.6651,20.6087,20.6651,4700.0
2019-02-06 14:00:00,22.0,22.0,21.93,21.94,5427.0,20.6745,20.6745,20.6087,20.6181,5427.0
2019-02-06 14:10:00,21.93,21.99,21.93,21.96,7042.0,20.6087,20.6651,20.6087,20.6369,7042.0
2019-02-06 14:20:00,21.95,22.02,21.95,22.02,6457.0,20.6275,20.6933,20.6275,20.6933,6457.0
2019-02-06 14:30:00,22.02,22.02,21.94,21.95,10101.0,20.6933,20.6933,20.6181,20.6275,10101.0
2019-02-06 14:40:00,21.96,22.02,21.96,21.99,8300.0,20.6369,20.6933,20.6369,20.6651,8300.0
2019-02-06 14:50:00,22.0,22.12,22.0,22.09,17295.0,20.6745,20.7872,20.6745,20.759,17295.0
2019-02-06 15:00:00,22.09,22.1,22.02,22.03,19198.0,20.759,20.7684,20.6933,20.7027,19198.0
2019-02-06 15:10:00,22.04,22.05,22.0,22.0,6300.0,20.7121,20.7215,20.6745,20.6745,6300.0
2019-02-06 15:20:00,22.0,22.02,21.98,21.98,9632.0,20.6745,20.6933,20.6557,20.6557,9632.0
2019-02-06 15:30:00,21.98,22.01,21.97,21.98,15983.0,20.6557,20.6839,20.6463,20.6557,15983.0
2019-02-06 15:40:00,21.97,21.98,21.92,21.92,37015.0,20.6463,20.6557,20.5993,20.5993,37015.0
2019-02-06 15:50:00,21.93,21.93,21.82,21.84,126246.0,20.6087,20.6087,20.5053,20.5241,126246.0
2019-02-07 09:30:00,21.75,21.85,21.59,21.72,21350.0,20.4395,20.5335,20.2892,20.4113,21350.0
2019-02-07 09:40:00,21.75,22.0,21.73,21.88,41236.0,20.4395,20.6745,20.4207,20.5617,41236.0
2019-02-07 09:50:00,21.88,22.0,21.84,21.93,50143.0,20.5617,20.6745,20.5241,20.6087,50143.0
2019-02-07 10:00:00,21.93,21.99,21.92,21.96,28172.0,20.6087,20.6651,20.5993,20.6369,28172.0
2019-02-07 10:10:00,21.96,22.08,21.86,21.86,21422.0,20.6369,20.7496,20.5429,20.5429,21422.0
2019-02-07 10:20:00,21.88,22.0,21.86,22.0,43187.0,20.5617,20.6745,20.5429,20.6745,43187.0
2019-02-07 10:30:00,22.02,22.04,21.94,21.97,51152.0,20.6933,20.7121,20.6181,20.6463,51152.0
2019-02-07 10:40:00,21.96,21.98,21.89,21.89,16777.0,20.6369,20.6557,20.5711,20.5711,16777.0
2019-02-07 10:50:00,21.89,21.9,21.74,21.76,22106.0,20.5711,20.5805,20.4301,20.4489,22106.0
2019-02-07 11:00:00,21.75,21.76,21.68,21.72,31207.0,20.4395,20.4489,20.3737,20.4113,31207.0
2019-02-07 11:10:00,21.72,21.77,21.69,21.72,22157.0,20.4113,20.4583,20.3831,20.4113,22157.0
2019-02-07 11:20:00,21.73,21.74,21.64,21.66,22597.0,20.4207,20.4301,20.3362,20.3549,22597.0
2019-02-07 11:30:00,21.66,21.67,21.53,21.66,33258.0,20.3549,20.3643,20.2328,20.3549,33258.0
2019-02-07 11:40:00,21.65,21.78,21.63,21.74,111387.0,20.3456,20.4677,20.3268,20.4301,111387.0
2019-02-07 11:50:00,21.74,21.78,21.64,21.66,19667.0,20.4301,20.4677,20.3362,20.3549,19667.0
2019-02-07 12:00:00,21.64,21.66,21.57,21.66,10345.0,20.3362,20.3549,20.2704,20.3549,10345.0
2019-02-07 12:10:00,21.66,21.73,21.64,21.7,12804.0,20.3549,20.4207,20.3362,20.3925,12804.0
2019-02-07 12:20:00,21.7,21.75,21.68,21.68,7924.0,20.3925,20.4395,20.3737,20.3737,7924.0
2019-02-07 12:30:00,21.69,21.75,21.67,21.74,8193.0,20.3831,20.4395,20.3643,20.4301,8193.0
2019-02-07 12:40:00,21.74,21.76,21.68,21.71,9680.0,20.4301,20.4489,20.3737,20.4019,9680.0
2019-02-07 12:50:00,21.71,21.71,21.64,21.64,8711.0,20.4019,20.4019,20.3362,20.3362,8711.0
2019-02-07 13:00:00,21.64,21.76,21.64,21.76,9646.0,20.3362,20.4489,20.3362,20.4489,9646.0
2019-02-07 13:10:00,21.76,21.82,21.72,21.81,82115.0,20.4489,20.5053,20.4113,20.4959,82115.0
2019-02-07 13:20:00,21.81,21.81,21.75,21.78,33888.0,20.4959,20.4959,20.4395,20.4677,33888.0
2019-02-07 13:30:00,21.8,21.85,21.79,21.82,7500.0,20.4865,20.5335,20.4771,20.5053,7500.0
2019-02-07 13:40:00,21.81,21.88,21.8,21.81,13555.0,20.4959,20.5617,20.4865,20.4959,13555.0
2019-02-07 13:50:00,21.82,21.87,21.81,21.85,13042.0,20.5053,20.5523,20.4959,20.5335,13042.0
2019-02-07 14:00:00,21.85,21.85,21.8,21.83,7819.0,20.5335,20.5335,20.4865,20.5147,7819.0
2019-02-07 14:10:00,21.82,21.84,21.78,21.8,9303.0,20.5053,20.5241,20.4677,20.4865,9303.0
2019-02-07 14:20:00,21.8,21.86,21.79,21.85,11409.0,20.4865,20.5429,20.4771,20.5335,11409.0
2019-02-07 14:30:00,21.85,21.9,21.8,21.84,142033.0,20.5335,20.5805,20.4865,20.5241,142033.0
2019-02-07 14:40:00,21.84,21.87,21.8,21.8,160982.0,20.5241,20.5523,20.4865,20.4865,160982.0
2019-02-07 14:50:00,21.8,21.84,21.77,21.83,34607.0,20.4865,20.5241,20.4583,20.5147,34607.0
2019-02-07 15:00:00,21.84,21.88,21.8,21.82,15570.0,20.5241,20.5617,20.4865,20.5053,15570.0
2019-02-07 15:10:00,21.81,21.86,21.8,21.86,12303.0,20.4959,20.5429,20.4865,20.5429,12303.0
2019-02-07 15:20:00,21.87,21.89,21.86,21.88,14346.0,20.5523,20.5711,20.5429,20.5617,14346.0
2019-02-07 15:30:00,21.89,21.91,21.84,21.89,26918.0,20.5711,20.5899,20.5241,20.5711,26918.0
2019-02-07 15:40:00,21.9,21.96,21.89,21.96,39959.0,20.5805,20.6369,20.5711,20.6369,39959.0
2019-02-07 15:50:00,21.95,21.95,21.88,21.91,134708.0,20.6275,20.6275,20.5617,20.5899,134708.0
2019-02-08 09:30:00,21.76,21.91,21.76,21.86,18079.0,20.4489,20.5899,20.4489,20.5429,18079.0
2019-02-08 09:40:00,21.9,22.06,21.9,22.0,14177.0,20.5805,20.7308,20.5805,20.6745,14177.0
2019-02-08 09:50:00,22.0,22.01,21.84,21.85,14805.0,20.6745,20.6839,20.5241,20.5335,14805.0
2019-02-08 10:00:00,21.81,21.94,21.79,21.88,53034.0,20.4959,20.6181,20.4771,20.5617,53034.0
2019-02-08 10:10:00,21.87,21.97,21.78,21.78,10258.0,20.5523,20.6463,20.4677,20.4677,10258.0
2019-02-08 10:20:00,21.77,21.85,21.74,21.82,25289.0,20.4583,20.5335,20.4301,20.5053,25289.0
2019-02-08 10:30:00,21.8,21.9,21.75,21.88,35558.0,20.4865,20.5805,20.4395,20.5617,35558.0
2019-02-08 10:40:00,21.89,21.93,21.81,21.85,34285.0,20.5711,20.6087,20.4959,20.5335,34285.0
2019-02-08 10:50:00,21.84,21.93,21.83,21.93,25369.0,20.5241,20.6087,20.5147,20.6087,25369.0
2019-02-08 11:00:00,21.93,21.95,21.87,21.95,12979.0,20.6087,20.6275,20.5523,20.6275,12979.0
2019-02-08 11:10:00,21.95,22.04,21.94,21.99,11812.0,20.6275,20.7121,20.6181,20.6651,11812.0
2019-02-08 11:20:00,22.01,22.19,22.0,22.14,142686.0,20.6839,20.853,20.6745,20.806,142686.0
2019-02-08 11:30:00,22.14,22.15,22.04,22.07,13905.0,20.806,20.8154,20.7121,20.7402,13905.0
2019-02-08 11:40:00,22.08,22.1,21.96,22.0,15687.0,20.7496,20.7684,20.6369,20.6745,15687.0
2019-02-08 11:50:00,22.01,22.09,21.98,22.06,10922.0,20.6839,20.759,20.6557,20.7308,10922.0
2019-02-08 12:00:00,22.06,22.1,22.04,22.05,17397.0,20.7308,20.7684,20.7121,20.7215,17397.0
2019-02-08 12:10:00,22.05,22.07,22.02,22.03,11485.0,20.7215,20.7402,20.6933,20.7027,11485.0
2019-02-08 12:20:00,22.02,22.05,22.0,22.04,8564.0,20.6933,20.7215,20.6745,20.7121,8564.0
2019-02-08 12:30:00,22.04,22.05,22.01,22.05,5403.0,20.7121,20.7215,20.6839,20.7215,5403.0
2019-02-08 12:40:00,22.05,22.11,22.05,22.09,12441.0,20.7215,20.7778,20.7215,20.759,12441.0
2019-02-08 12:50:00,22.09,22.12,22.05,22.07,10255.0,20.759,20.7872,20.7215,20.7402,10255.0
2019-02-08 13:00:00,22.07,22.1,22.05,22.1,6575.0,20.7402,20.7684,20.7215,20.7684,6575.0
2019-02-08 13:10:00,22.11,22.18,22.09,22.1,24318.0,20.7778,20.8436,20.759,20.7684,24318.0
2019-02-08 13:20:00,22.11,22.11,22.06,22.1,10352.0,20.7778,20.7778,20.7308,20.7684,10352.0
2019-02-08 13:30:00,22.08,22.12,22.08,22.12,9862.0,20.7496,20.7872,20.7496,20.7872,9862.0
2019-02-08 13:40:00,22.11,22.16,22.11,22.11,10736.0,20.7778,20.8248,20.7778,20.7778,10736.0
2019-02-08 13:50:00,22.12,22.16,22.11,22.15,9201.0,20.7872,20.8248,20.7778,20.8154,9201.0
2019-02-08 14:00:00,22.16,22.17,22.11,22.14,14555.0,20.8248,20.8342,20.7778,20.806,14555.0
2019-02-08 14:10:00,22.14,22.19,22.13,22.15,20613.0,20.806,20.853,20.7966,20.8154,20613.0
2019-02-08 14:20:00,22.15,22.16,22.08,22.08,10342.0,20.8154,20.8248,20.7496,20.7496,10342.0
2019-02-08 14:30:00,22.1,22.14,22.07,22.08,13037.0,20.7684,20.806,20.7402,20.7496,13037.0
2019-02-08 14:40:00,22.09,22.1,22.0,22.01,21886.0,20.759,20.7684,20.6745,20.6839,21886.0
2019-02-08 14:50:00,22.01,22.02,21.94,21.94,12374.0,20.6839,20.6933,20.6181,20.6181,12374.0
2019-02-08 15:00:00,21.92,21.95,21.89,21.93,22067.0,20.5993,20.6275,20.5711,20.6087,22067.0
2019-02-08 15:10:00,21.93,21.97,21.93,21.96,12012.0,20.6087,20.6463,20.6087,20.6369,12012.0
2019-02-08 15:20:00,21.95,22.01,21.93,21.96,20223.0,20.6275,20.6839,20.6087,20.6369,20223.0
2019-02-08 15:30:00,21.96,21.97,21.95,21.97,17000.0,20.6369,20.6463,20.6275,20.6463,17000.0
2019-02-08 15:40:00,21.97,21.97,21.89,21.92,39341.0,20.6463,20.6463,20.5711,20.5993,39341.0
2019-02-08 15:50:00,21.91,21.91,21.85,21.87,97304.0,20.5899,20.5899,20.5335,20.5523,97304.0
2019-02-11 09:30:00,21.95,21.95,21.71,21.74,73898.0,20.6275,20.6275,20.4019,20.4301,73898.0
2019-02-11 09:40:00,21.74,21.94,21.74,21.87,58535.0,20.4301,20.6181,20.4301,20.5523,58535.0
2019-02-11 09:50:00,21.87,21.87,21.79,21.79,10170.0,20.5523,20.5523,20.4771,20.4771,10170.0
2019-02-11 10:00:00,21.82,21.93,21.8,21.86,36285.0,20.5053,20.6087,20.4865,20.5429,36285.0
2019-02-11 10:10:00,21.86,21.91,21.83,21.91,17308.0,20.5429,20.5899,20.5147,20.5899,17308.0
2019-02-11 10:20:00,21.91,22.03,21.89,21.97,34276.0,20.5899,20.7027,20.5711,20.6463,34276.0
2019-02-11 10:30:00,21.95,22.06,21.94,21.98,20038.0,20.6275,20.7308,20.6181,20.6557,20038.0
2019-02-11 10:40:00,21.99,22.06,21.94,22.03,20587.0,20.6651,20.7308,20.6181,20.7027,20587.0
2019-02-11 10:50:00,22.04,22.04,21.93,21.96,11398.0,20.7121,20.7121,20.6087,20.6369,11398.0
2019-02-11 11:00:00,21.97,22.01,21.93,21.93,16873.0,20.6463,20.6839,20.6087,20.6087,16873.0
2019-02-11 11:10:00,21.94,22.02,21.93,21.99,15353.0,20.6181,20.6933,20.6087,20.6651,15353.0
2019-02-11 11:20:00,21.99,22.05,21.98,21.99,18836.0,20.6651,20.7215,20.6557,20.6651,18836.0
2019-02-11 11:30:00,21.99,21.99,21.9,21.91,28240.0,20.6651,20.6651,20.5805,20.5899,28240.0
2019-02-11 11:40:00,21.91,22.06,21.88,22.06,22981.0,20.5899,20.7308,20.5617,20.7308,22981.0
2019-02-11 11:50:00,22.06,22.07,22.0,22.06,14671.0,20.7308,20.7402,20.6745,20.7308,14671.0
2019-02-11 12:00:00,22.07,22.17,22.06,22.16,53078.0,20.7402,20.8342,20.7308,20.8248,53078.0
2019-02-11 12:10:00,22.16,22.19,22.12,22.13,20918.0,20.8248,20.853,20.7872,20.7966,20918.0
2019-02-11 12:20:00,22.13,22.17,22.11,22.17,20090.0,20.7966,20.8342,20.7778,20.8342,20090.0
2019-02-11 12:30:00,22.17,22.22,22.16,22.17,25575.0,20.8342,20.8812,20.8248,20.8342,25575.0
2019-02-11 12:40:00,22.18,22.27,22.18,22.25,13703.0,20.8436,20.9282,20.8436,20.9094,13703.0
2019-02-11 12:50:00,22.25,22.28,22.19,22.25,26195.0,20.9094,20.9376,20.853,20.9094,26195.0
2019-02-11 13:00:00,22.24,22.24,22.17,22.2,13779.0,20.9,20.9,20.8342,20.8624,13779.0
2019-02-11 13:10:00,22.19,22.22,22.17,22.2,19436.0,20.853,20.8812,20.8342,20.8624,19436.0
2019-02-11 13:20:00,22.2,22.21,22.18,22.19,13118.0,20.8624,20.8718,20.8436,20.853,13118.0
2019-02-11 13:30:00,22.18,22.19,22.16,22.17,14076.0,20.8436,20.853,20.8248,20.8342,14076.0
2019-02-11 13:40:00,22.16,22.18,22.1,22.11,22657.0,20.8248,20.8436,20.7684,20.7778,22657.0
2019-02-11 13:50:00,22.11,22.15,22.1,22.13,13203.0,20.7778,20.8154,20.7684,20.7966,13203.0
2019-02-11 14:00:00,22.13,22.16,22.12,22.16,14645.0,20.7966,20.8248,20.7872,20.8248,14645.0
2019-02-11 14:10:00,22.15,22.16,22.08,22.09,30636.0,20.8154,20.8248,20.7496,20.759,30636.0
2019-02-11 14:20:00,22.08,22.12,22.06,22.12,18337.0,20.7496,20.7872,20.7308,20.7872,18337.0
2019-02-11 14:30:00,22.12,22.13,22.11,22.11,12074.0,20.7872,20.7966,20.7778,20.7778,12074.0
2019-02-11 14:40:00,22.12,22.13,22.05,22.05,16062.0,20.7872,20.7966,20.7215,20.7215,16062.0
2019-02-11 14:50:00,22.06,22.09,22.06,22.09,18235.0,20.7308,20.759,20.7308,20.759,18235.0
2019-02-11 15:00:00,22.08,22.14,22.08,22.14,15445.0,20.7496,20.806,20.7496,20.806,15445.0
2019-02-11 15:10:00,22.14,22.18,22.14,22.14,22887.0,20.806,20.8436,20.806,20.806,22887.0
2019-02-11 15:20:00,22.14,22.16,22.12,22.14,13259.0,20.806,20.8248,20.7872,20.806,13259.0
2019-02-11 15:30:00,22.14,22.14,22.09,22.13,29133.0,20.806,20.806,20.759,20.7966,29133.0
2019-02-11 15:40:00,22.13,22.15,22.1,22.11,37045.0,20.7966,20.8154,20.7684,20.7778,37045.0
2019-02-11 15:50:00,22.11,22.14,22.1,22.11,113205.0,20.7778,20.806,20.7684,20.7778,113205.0
2019-02-12 09:30:00,22.1,22.55,22.1,22.46,67692.0,20.7684,21.1913,20.7684,21.1067,67692.0
2019-02-12 09:40:00,22.51,22.6,22.49,22.56,12970.0,21.1537,21.2383,21.1349,21.2007,12970.0
2019-02-12 09:50:00,22.57,22.64,22.45,22.64,45730.0,21.2101,21.2759,21.0974,21.2759,45730.0
2019-02-12 10:00:00,22.63,22.67,22.49,22.5,48414.0,21.2665,21.3041,21.1349,21.1443,48414.0
2019-02-12 10:10:00,22.5,22.53,22.43,22.44,74979.0,21.1443,21.1725,21.0786,21.088,74979.0
2019-02-12 10:20:00,22.43,22.46,22.36,22.43,17262.0,21.0786,21.1067,21.0128,21.0786,17262.0
2019-02-12 10:30:00,22.44,22.47,22.43,22.43,11363.0,21.088,21.1161,21.0786,21.0786,11363.0
2019-02-12 10:40:00,22.42,22.53,22.41,22.45,27627.0,21.0692,21.1725,21.0598,21.0974,27627.0
2019-02-12 10:50:00,22.46,22.51,22.44,22.49,30378.0,21.1067,21.1537,21.088,21.1349,30378.0
2019-02-12 11:00:00,22.48,22.51,22.41,22.43,31810.0,21.1255,21.1537,21.0598,21.0786,31810.0
2019-02-12 11:10:00,22.42,22.43,22.36,22.37,17128.0,21.0692,21.0786,21.0128,21.0222,17128.0
2019-02-12 11:20:00,22.37,22.4,22.28,22.28,81885.0,21.0222,21.0504,20.9376,20.9376,81885.0
2019-02-12 11:30:00,22.27,22.27,22.18,22.21,27731.0,20.9282,20.9282,20.8436,20.8718,27731.0
2019-02-12 11:40:00,22.21,22.22,22.1,22.11,24497.0,20.8718,20.8812,20.7684,20.7778,24497.0
2019-02-12 11:50:00,22.12,22.15,22.11,22.13,18994.0,20.7872,20.8154,20.7778,20.7966,18994.0
2019-02-12 12:00:00,22.14,22.14,22.05,22.05,16917.0,20.806,20.806,20.7215,20.7215,16917.0
2019-02-12 12:10:00,22.05,22.07,21.97,21.98,18272.0,20.7215,20.7402,20.6463,20.6557,18272.0
2019-02-12 12:20:00,21.99,22.04,21.98,22.03,15212.0,20.6651,20.7121,20.6557,20.7027,15212.0
2019-02-12 12:30:00,22.03,22.03,21.99,22.03,7046.0,20.7027,20.7027,20.6651,20.7027,7046.0
2019-02-12 12:40:00,22.04,22.06,22.03,22.03,9138.0,20.7121,20.7308,20.7027,20.7027,9138.0
2019-02-12 12:50:00,22.04,22.08,22.03,22.03,25302.0,20.7121,20.7496,20.7027,20.7027,25302.0
2019-02-12 13:00:00,22.03,22.06,22.02,22.06,14622.0,20.7027,20.7308,20.6933,20.7308,14622.0
2019-02-12 13:10:00,22.05,22.05,22.0,22.02,11252.0,20.7215,20.7215,20.6745,20.6933,11252.0
2019-02-12 13:20:00,22.02,22.04,22.01,22.02,7444.0,20.6933,20.7121,20.6839,20.6933,7444.0
2019-02-12 13:30:00,22.01,22.02,21.95,21.96,9195.0,20.6839,20.6933,20.6275,20.6369,9195.0
2019-02-12 13:40:00,21.96,21.98,21.95,21.98,9542.0,20.6369,20.6557,20.6275,20.6557,9542.0
2019-02-12 13:50:00,21.98,22.24,21.95,22.07,112408.0,20.6557,20.9,20.6275,20.7402,112408.0
2019-02-12 14:00:00,22.06,22.06,21.99,22.0,18122.0,20.7308,20.7308,20.6651,20.6745,18122.0
2019-02-12 14:10:00,22.0,22.03,21.99,21.99,22061.0,20.6745,20.7027,20.6651,20.6651,22061.0
2019-02-12 14:20:00,22.0,22.05,22.0,22.05,20290.0,20.6745,20.7215,20.6745,20.7215,20290.0
2019-02-12 14:30:00,22.05,22.07,21.99,22.0,22350.0,20.7215,20.7402,20.6651,20.6745,22350.0
2019-02-12 14:40:00,22.01,22.06,22.01,22.02,17389.0,20.6839,20.7308,20.6839,20.6933,17389.0
2019-02-12 14:50:00,22.02,22.03,21.99,22.0,10383.0,20.6933,20.7027,20.6651,20.6745,10383.0
2019-02-12 15:00:00,22.0,22.03,21.99,22.0,16237.0,20.6745,20.7027,20.6651,20.6745,16237.0
2019-02-12 15:10:00,21.99,22.04,21.99,22.03,17146.0,20.6651,20.7121,20.6651,20.7027,17146.0
2019-02-12 15:20:00,22.03,22.06,22.02,22.04,18795.0,20.7027,20.7308,20.6933,20.7121,18795.0
2019-02-12 15:30:00,22.04,22.06,22.02,22.03,29643.0,20.7121,20.7308,20.6933,20.7027,29643.0
2019-02-12 15:40:00,22.03,22.04,21.99,22.0,42072.0,20.7027,20.7121,20.6651,20.6745,42072.0
2019-02-12 15:50:00,22.01,22.01,21.95,21.98,111375.0,20.6839,20.6839,20.6275,20.6557,111375.0
2019-02-13 09:30:00,22.0,22.12,21.76,21.91,88403.0,20.6745,20.7872,20.4489,20.5899,88403.0
2019-02-13 09:40:00,21.92,21.95,21.61,21.82,58305.0,20.5993,20.6275,20.308,20.5053,58305.0
2019-02-13 09:50:00,21.82,21.83,21.47,21.57,73708.0,20.5053,20.5147,20.1764,20.2704,73708.0
2019-02-13 10:00:00,21.57,21.58,21.38,21.42,33516.0,20.2704,20.2798,20.0918,20.1294,33516.0
2019-02-13 10:10:00,21.43,21.5,21.37,21.45,26743.0,20.1388,20.2046,20.0824,20.1576,26743.0
2019-02-13 10:20:00,21.44,21.46,21.33,21.38,35515.0,20.1482,20.167,20.0448,20.0918,35515.0
2019-02-13 10:30:00,21.37,21.49,21.32,21.45,30566.0,20.0824,20.1952,20.0354,20.1576,30566.0
2019-02-13 10:40:00,21.45,21.5,21.41,21.44,26064.0,20.1576,20.2046,20.12,20.1482,26064.0
2019-02-13 10:50:00,21.44,21.45,21.37,21.42,20106.0,20.1482,20.1576,20.0824,20.1294,20106.0
2019-02-13 11:00:00,21.43,21.48,21.4,21.4,23840.0,20.1388,20.1858,20.1106,20.1106,23840.0
2019-02-13 11:10:00,21.41,21.43,21.34,21.34,27448.0,20.12,20.1388,20.0542,20.0542,27448.0
2019-02-13 11:20:00,21.34,21.35,21.2,21.22,34957.0,20.0542,20.0636,19.9227,19.9415,34957.0
2019-02-13 11:30:00,21.22,21.27,21.19,21.24,37773.0,19.9415,19.9884,19.9133,19.9603,37773.0
2019-02-13 11:40:00,21.25,21.26,21.15,21.22,39579.0,19.9697,19.9791,19.8757,19.9415,39579.0
2019-02-13 11:50:00,21.24,21.28,21.21,21.24,22105.0,19.9603,19.9978,19.9321,19.9603,22105.0
2019-02-13 12:00:00,21.24,21.34,21.23,21.29,26741.0,19.9603,20.0542,19.9509,20.0072,26741.0
2019-02-13 12:10:00,21.29,21.33,21.28,21.32,10684.0,20.0072,20.0448,19.9978,20.0354,10684.0
2019-02-13 12:20:00,21.32,21.36,21.3,21.3,28924.0,20.0354,20.073,20.0166,20.0166,28924.0
2019-02-13 12:30:00,21.3,21.32,21.23,21.24,30396.0,20.0166,20.0354,19.9509,19.9603,30396.0
2019-02-13 12:40:00,21.24,21.3,21.23,21.26,24885.0,19.9603,20.0166,19.9509,19.9791,24885.0
2019-02-13 12:50:00,21.26,21.26,21.19,21.24,14697.0,19.9791,19.9791,19.9133,19.9603,14697.0
2019-02-13 13:00:00,21.23,21.28,21.21,21.26,21468.0,19.9509,19.9978,19.9321,19.9791,21468.0
2019-02-13 13:10:00,21.26,21.29,21.26,21.27,40445.0,19.9791,20.0072,19.9791,19.9884,40445.0
2019-02-13 13:20:00,21.27,21.27,21.19,21.23,48991.0,19.9884,19.9884,19.9133,19.9509,48991.0
2019-02-13 13:30:00,21.23,21.28,21.23,21.25,19636.0,19.9509,19.9978,19.9509,19.9697,19636.0
2019-02-13 13:40:00,21.25,21.27,21.21,21.25,15837.0,19.9697,19.9884,19.9321,19.9697,15837.0
2019-02-13 13:50:00,21.26,21.3,21.25,21.26,15727.0,19.9791,20.0166,19.9697,19.9791,15727.0
2019-02-13 14:00:00,21.26,21.27,21.24,21.26,25951.0,19.9791,19.9884,19.9603,19.9791,25951.0
2019-02-13 14:10:00,21.27,21.3,21.26,21.27,20200.0,19.9884,20.0166,19.9791,19.9884,20200.0
2019-02-13 14:20:00,21.27,21.29,21.24,21.28,22635.0,19.9884,20.0072,19.9603,19.9978,22635.0
2019-02-13 14:30:00,21.27,21.28,21.23,21.24,20221.0,19.9884,19.9978,19.9509,19.9603,20221.0
2019-02-13 14:40:00,21.24,21.35,21.24,21.34,28988.0,19.9603,20.0636,19.9603,20.0542,28988.0
2019-02-13 14:50:00,21.33,21.34,21.27,21.3,21528.0,20.0448,20.0542,19.9884,20.0166,21528.0
2019-02-13 15:00:00,21.29,21.32,21.27,21.3,17861.0,20.0072,20.0354,19.9884,20.0166,17861.0
2019-02-13 15:10:00,21.3,21.34,21.3,21.33,21974.0,20.0166,20.0542,20.0166,20.0448,21974.0
2019-02-13 15:20:00,21.33,21.37,21.31,21.37,19671.0,20.0448,20.0824,20.026,20.0824,19671.0
2019-02-13 15:30:00,21.37,21.47,21.36,21.46,52343.0,20.0824,20.1764,20.073,20.167,52343.0
2019-02-13 15:40:00,21.46,21.48,21.41,21.45,57105.0,20.167,20.1858,20.12,20.1576,57105.0
2019-02-13 15:50:00,21.45,21.47,21.41,21.47,128720.0,20.1576,20.1764,20.12,20.1764,128720.0
2019-02-14 09:30:00,21.07,21.23,20.76,21.09,45898.0,19.8005,19.9509,19.5092,19.8193,45898.0
2019-02-14 09:40:00,21.07,21.16,20.93,21.16,30399.0,19.8005,19.8851,19.6689,19.8851,30399.0
2019-02-14 09:50:00,21.15,21.35,21.02,21.32,144329.0,19.8757,20.0636,19.7535,20.0354,144329.0
2019-02-14 10:00:00,21.31,21.33,21.18,21.26,87463.0,20.026,20.0448,19.9039,19.9791,87463.0
2019-02-14 10:10:00,21.26,21.29,21.09,21.29,137294.0,19.9791,20.0072,19.8193,20.0072,137294.0
2019-02-14 10:20:00,21.28,21.3,21.18,21.22,22783.0,19.9978,20.0166,19.9039,19.9415,22783.0
2019-02-14 10:30:00,21.21,21.33,21.11,21.14,50093.0,19.9321,20.0448,19.8381,19.8663,50093.0
2019-02-14 10:40:00,21.14,21.22,21.12,21.16,32148.0,19.8663,19.9415,19.8475,19.8851,32148.0
2019-02-14 10:50:00,21.16,21.2,21.1,21.14,23782.0,19.8851,19.9227,19.8287,19.8663,23782.0
2019-02-14 11:00:00,21.15,21.19,21.11,21.14,17850.0,19.8757,19.9133,19.8381,19.8663,17850.0
2019-02-14 11:10:00,21.15,21.18,21.08,21.18,72511.0,19.8757,19.9039,19.8099,19.9039,72511.0
2019-02-14 11:20:00,21.18,21.24,21.1,21.12,140571.0,19.9039,19.9603,19.8287,19.8475,140571.0
2019-02-14 11:30:00,21.13,21.13,21.0,21.03,35507.0,19.8569,19.8569,19.7347,19.7629,35507.0
2019-02-14 11:40:00,21.02,21.13,21.02,21.11,27568.0,19.7535,19.8569,19.7535,19.8381,27568.0
2019-02-14 11:50:00,21.11,21.22,21.11,21.2,51726.0,19.8381,19.9415,19.8381,19.9227,51726.0
2019-02-14 12:00:00,21.2,21.24,21.19,21.21,28644.0,19.9227,19.9603,19.9133,19.9321,28644.0
2019-02-14 12:10:00,21.2,21.27,21.17,21.26,40937.0,19.9227,19.9884,19.8945,19.9791,40937.0
2019-02-14 12:20:00,21.26,21.28,21.2,21.23,28416.0,19.9791,19.9978,19.9227,19.9509,28416.0
2019-02-14 12:30:00,21.23,21.23,21.15,21.16,19605.0,19.9509,19.9509,19.8757,19.8851,19605.0
2019-02-14 12:40:00,21.17,21.18,21.14,21.15,19341.0,19.8945,19.9039,19.8663,19.8757,19341.0
2019-02-14 12:50:00,21.14,21.16,21.13,21.13,15630.0,19.8663,19.8851,19.8569,19.8569,15630.0
2019-02-14 13:00:00,21.14,21.16,21.11,21.16,14907.0,19.8663,19.8851,19.8381,19.8851,14907.0
2019-02-14 13:10:00,21.16,21.18,21.11,21.12,9922.0,19.8851,19.9039,19.8381,19.8475,9922.0
2019-02-14 13:20:00,21.12,21.14,21.1,21.11,14658.0,19.8475,19.8663,19.8287,19.8381,14658.0
2019-02-14 13:30:00,21.11,21.14,21.1,21.11,12011.0,19.8381,19.8663,19.8287,19.8381,12011.0
2019-02-14 13:40:00,21.12,21.14,21.09,21.09,18974.0,19.8475,19.8663,19.8193,19.8193,18974.0
2019-02-14 13:50:00,21.1,21.1,21.06,21.09,31781.0,19.8287,19.8287,19.7911,19.8193,31781.0
2019-02-14 14:00:00,21.09,21.11,21.07,21.08,11184.0,19.8193,19.8381,19.8005,19.8099,11184.0
2019-02-14 14:10:00,21.07,21.1,21.05,21.05,11874.0,19.8005,19.8287,19.7817,19.7817,11874.0
2019-02-14 14:20:00,21.05,21.09,21.03,21.07,35193.0,19.7817,19.8193,19.7629,19.8005,35193.0
2019-02-14 14:30:00,21.07,21.07,21.04,21.05,11005.0,19.8005,19.8005,19.7723,19.7817,11005.0
2019-02-14 14:40:00,21.05,21.1,21.04,21.07,15791.0,19.7817,19.8287,19.7723,19.8005,15791.0
2019-02-14 14:50:00,21.07,21.07,21.01,21.03,34334.0,19.8005,19.8005,19.7441,19.7629,34334.0
2019-02-14 15:00:00,21.04,21.08,21.01,21.02,31013.0,19.7723,19.8099,19.7441,19.7535,31013.0
2019-02-14 15:10:00,21.02,21.02,20.97,21.01,21081.0,19.7535,19.7535,19.7065,19.7441,21081.0
2019-02-14 15:20:00,21.01,21.03,20.95,21.02,29758.0,19.7441,19.7629,19.6877,19.7535,29758.0
2019-02-14 15:30:00,21.01,21.07,21.0,21.05,42282.0,19.7441,19.8005,19.7347,19.7817,42282.0
2019-02-14 15:40:00,21.06,21.12,21.03,21.11,77126.0,19.7911,19.8475,19.7629,19.8381,77126.0
2019-02-14 15:50:00,21.1,21.1,20.98,21.02,150880.0,19.8287,19.8287,19.7159,19.7535,150880.0
2019-02-15 09:30:00,21.13,21.2,21.03,21.2,66165.0,19.8569,19.9227,19.7629,19.9227,66165.0
2019-02-15 09:40:00,21.18,21.25,21.14,21.15,25891.0,19.9039,19.9697,19.8663,19.8757,25891.0
2019-02-15 09:50:00,21.14,21.24,21.07,21.24,25522.0,19.8663,19.9603,19.8005,19.9603,25522.0
2019-02-15 10:00:00,21.24,21.25,21.09,21.16,34142.0,19.9603,19.9697,19.8193,19.8851,34142.0
2019-02-15 10:10:00,21.16,21.18,21.11,21.12,13441.0,19.8851,19.9039,19.8381,19.8475,13441.0
2019-02-15 10:20:00,21.12,21.14,21.07,21.07,91381.0,19.8475,19.8663,19.8005,19.8005,91381.0
2019-02-15 10:30:00,21.08,21.22,21.06,21.21,64274.0,19.8099,19.9415,19.7911,19.9321,64274.0
2019-02-15 10:40:00,21.21,21.31,21.21,21.3,28830.0,19.9321,20.026,19.9321,20.0166,28830.0
2019-02-15 10:50:00,21.3,21.3,21.19,21.19,22256.0,20.0166,20.0166,19.9133,19.9133,22256.0
2019-02-15 11:00:00,21.2,21.23,21.1,21.11,21855.0,19.9227,19.9509,19.8287,19.8381,21855.0
2019-02-15 11:10:00,21.11,21.22,20.95,20.96,104417.0,19.8381,19.9415,19.6877,19.6971,104417.0
2019-02-15 11:20:00,20.96,20.98,20.89,20.91,23112.0,19.6971,19.7159,19.6313,19.6501,23112.0
2019-02-15 11:30:00,20.92,21.01,20.92,21.01,29876.0,19.6595,19.7441,19.6595,19.7441,29876.0
2019-02-15 11:40:00,21.01,21.01,20.96,20.97,28641.0,19.7441,19.7441,19.6971,19.7065,28641.0
2019-02-15 11:50:00,20.98,21.02,20.97,21.01,14965.0,19.7159,19.7535,19.7065,19.7441,14965.0
2019-02-15 12:00:00,21.01,21.02,20.94,20.98,30082.0,19.7441,19.7535,19.6783,19.7159,30082.0
2019-02-15 12:10:00,20.97,21.03,20.96,21.02,18896.0,19.7065,19.7629,19.6971,19.7535,18896.0
2019-02-15 12:20:00,21.02,21.06,20.99,21.05,14904.0,19.7535,19.7911,19.7253,19.7817,14904.0
2019-02-15 12:30:00,21.05,21.06,20.99,21.01,15250.0,19.7817,19.7911,19.7253,19.7441,15250.0
2019-02-15 12:40:00,21.0,21.04,21.0,21.02,21297.0,19.7347,19.7723,19.7347,19.7535,21297.0
2019-02-15 12:50:00,21.02,21.1,21.01,21.07,23934.0,19.7535,19.8287,19.7441,19.8005,23934.0
2019-02-15 13:00:00,21.08,21.1,21.04,21.04,13549.0,19.8099,19.8287,19.7723,19.7723,13549.0
2019-02-15 13:10:00,21.03,21.08,21.03,21.07,13467.0,19.7629,19.8099,19.7629,19.8005,13467.0
2019-02-15 13:20:00,21.06,21.06,20.99,21.0,16561.0,19.7911,19.7911,19.7253,19.7347,16561.0
2019-02-15 13:30:00,21.01,21.04,21.01,21.03,20832.0,19.7441,19.7723,19.7441,19.7629,20832.0
2019-02-15 13:40:00,21.03,21.04,21.0,21.01,23909.0,19.7629,19.7723,19.7347,19.7441,23909.0
2019-02-15 13:50:00,21.01,21.01,20.94,20.95,14079.0,19.7441,19.7441,19.6783,19.6877,14079.0
2019-02-15 14:00:00,20.95,20.95,20.9,20.91,26228.0,19.6877,19.6877,19.6407,19.6501,26228.0
2019-02-15 14:10:00,20.9,20.96,20.89,20.94,23943.0,19.6407,19.6971,19.6313,19.6783,23943.0
2019-02-15 14:20:00,20.94,20.95,20.89,20.91,11007.0,19.6783,19.6877,19.6313,19.6501,11007.0
2019-02-15 14:30:00,20.91,20.96,20.9,20.96,24023.0,19.6501,19.6971,19.6407,19.6971,24023.0
2019-02-15 14:40:00,20.96,20.99,20.96,20.97,8030.0,19.6971,19.7253,19.6971,19.7065,8030.0
2019-02-15 14:50:00,20.98,21.02,20.98,21.0,14405.0,19.7159,19.7535,19.7159,19.7347,14405.0
2019-02-15 15:00:00,20.99,21.03,20.98,21.03,21805.0,19.7253,19.7629,19.7159,19.7629,21805.0
2019-02-15 15:10:00,21.03,21.05,20.99,21.0,31652.0,19.7629,19.7817,19.7253,19.7347,31652.0
2019-02-15 15:20:00,21.0,21.03,20.98,20.99,30200.0,19.7347,19.7629,19.7159,19.7253,30200.0
2019-02-15 15:30:00,20.98,21.0,20.97,20.97,28373.0,19.7159,19.7347,19.7065,19.7065,28373.0
2019-02-15 15:40:00,20.97,20.98,20.95,20.96,78493.0,19.7065,19.7159,19.6877,19.6971,78493.0
2019-02-15 15:50:00,20.96,20.97,20.87,20.93,192060.0,19.6971,19.7065,19.6125,19.6689,192060.0
2019-02-19 09:30:00,20.86,21.04,20.75,20.89,44881.0,19.6032,19.7723,19.4998,19.6313,44881.0
2019-02-19 09:40:00,20.88,20.88,20.7,20.7,31006.0,19.6219,19.6219,19.4528,19.4528,31006.0
2019-02-19 09:50:00,20.7,20.73,20.53,20.56,48165.0,19.4528,19.481,19.293,19.3212,48165.0
2019-02-19 10:00:00,20.55,20.59,20.39,20.41,44691.0,19.3118,19.3494,19.1615,19.1803,44691.0
2019-02-19 10:10:00,20.41,20.55,20.37,20.46,35368.0,19.1803,19.3118,19.1427,19.2273,35368.0
2019-02-19 10:20:00,20.44,20.52,20.42,20.43,39466.0,19.2085,19.2836,19.1897,19.1991,39466.0
2019-02-19 10:30:00,20.43,20.44,20.38,20.38,22541.0,19.1991,19.2085,19.1521,19.1521,22541.0
2019-02-19 10:40:00,20.36,20.51,20.34,20.47,46546.0,19.1333,19.2742,19.1145,19.2366,46546.0
2019-02-19 10:50:00,20.47,20.55,20.46,20.55,29331.0,19.2366,19.3118,19.2273,19.3118,29331.0
2019-02-19 11:00:00,20.55,20.72,20.55,20.66,40989.0,19.3118,19.4716,19.3118,19.4152,40989.0
2019-02-19 11:10:00,20.67,20.75,20.66,20.69,42191.0,19.4246,19.4998,19.4152,19.4434,42191.0
2019-02-19 11:20:00,20.7,20.71,20.59,20.62,59562.0,19.4528,19.4622,19.3494,19.3776,59562.0
2019-02-19 11:30:00,20.63,20.67,20.6,20.6,40635.0,19.387,19.4246,19.3588,19.3588,40635.0
2019-02-19 11:40:00,20.61,20.61,20.52,20.52,45457.0,19.3682,19.3682,19.2836,19.2836,45457.0
2019-02-19 11:50:00,20.51,20.51,20.47,20.5,27043.0,19.2742,19.2742,19.2366,19.2648,27043.0
2019-02-19 12:00:00,20.51,20.56,20.49,20.56,26797.0,19.2742,19.3212,19.2554,19.3212,26797.0
2019-02-19 12:10:00,20.57,20.58,20.53,20.53,21581.0,19.3306,19.34,19.293,19.293,21581.0
2019-02-19 12:20:00,20.53,20.54,20.48,20.49,15868.0,19.293,19.3024,19.246,19.2554,15868.0
2019-02-19 12:30:00,20.49,20.49,20.44,20.44,22492.0,19.2554,19.2554,19.2085,19.2085,22492.0
2019-02-19 12:40:00,20.44,20.47,20.42,20.43,21825.0,19.2085,19.2366,19.1897,19.1991,21825.0
2019-02-19 12:50:00,20.42,20.46,20.4,20.41,28487.0,19.1897,19.2273,19.1709,19.1803,28487.0
2019-02-19 13:00:00,20.41,20.41,20.35,20.37,18499.0,19.1803,19.1803,19.1239,19.1427,18499.0
2019-02-19 13:10:00,20.37,20.39,20.35,20.36,23113.0,19.1427,19.1615,19.1239,19.1333,23113.0
2019-02-19 13:20:00,20.35,20.35,20.3,20.3,56877.0,19.1239,19.1239,19.0769,19.0769,56877.0
2019-02-19 13:30:00,20.31,20.4,20.3,20.39,35834.0,19.0863,19.1709,19.0769,19.1615,35834.0
2019-02-19 13:40:00,20.4,20.41,20.35,20.35,23118.0,19.1709,19.1803,19.1239,19.1239,23118.0
2019-02-19 13:50:00,20.35,20.42,20.35,20.4,16599.0,19.1239,19.1897,19.1239,19.1709,16599.0
2019-02-19 14:00:00,20.4,20.53,20.39,20.53,21798.0,19.1709,19.293,19.1615,19.293,21798.0
2019-02-19 14:10:00,20.53,20.59,20.53,20.59,22737.0,19.293,19.3494,19.293,19.3494,22737.0
2019-02-19 14:20:00,20.59,20.64,20.55,20.63,18609.0,19.3494,19.3964,19.3118,19.387,18609.0
2019-02-19 14:30:00,20.63,20.64,20.58,20.6,19390.0,19.387,19.3964,19.34,19.3588,19390.0
2019-02-19 14:40:00,20.61,20.64,20.6,20.6,11791.0,19.3682,19.3964,19.3588,19.3588,11791.0
2019-02-19 14:50:00,20.6,20.62,20.58,20.6,28470.0,19.3588,19.3776,19.34,19.3588,28470.0
2019-02-19 15:00:00,20.6,20.68,20.58,20.67,32176.0,19.3588,19.434,19.34,19.4246,32176.0
2019-02-19 15:10:00,20.68,20.68,20.64,20.67,22951.0,19.434,19.434,19.3964,19.4246,22951.0
2019-02-19 15:20:00,20.66,20.7,20.64,20.7,22457.0,19.4152,19.4528,19.3964,19.4528,22457.0
2019-02-19 15:30:00,20.7,20.7,20.65,20.68,38730.0,19.4528,19.4528,19.4058,19.434,38730.0
2019-02-19 15:40:00,20.68,20.79,20.67,20.77,72995.0,19.434,19.5374,19.4246,19.5186,72995.0
2019-02-19 15:50:00,20.77,20.77,20.69,20.7,113155.0,19.5186,19.5186,19.4434,19.4528,113155.0
2019-02-20 09:30:00,20.59,20.89,20.37,20.88,59241.0,19.3494,19.6313,19.1427,19.6219,59241.0
2019-02-20 09:40:00,20.88,20.9,20.72,20.82,47912.0,19.6219,19.6407,19.4716,19.5656,47912.0
2019-02-20 09:50:00,20.82,20.95,20.81,20.83,43651.0,19.5656,19.6877,19.5562,19.575,43651.0
2019-02-20 10:00:00,20.81,20.85,20.72,20.75,34505.0,19.5562,19.5938,19.4716,19.4998,34505.0
2019-02-20 10:10:00,20.74,20.75,20.65,20.67,35934.0,19.4904,19.4998,19.4058,19.4246,35934.0
2019-02-20 10:20:00,20.7,20.75,20.68,20.74,25358.0,19.4528,19.4998,19.434,19.4904,25358.0
2019-02-20 10:30:00,20.72,20.75,20.67,20.69,8932.0,19.4716,19.4998,19.4246,19.4434,8932.0
2019-02-20 10:40:00,20.68,20.74,20.68,20.73,44462.0,19.434,19.4904,19.434,19.481,44462.0
2019-02-20 10:50:00,20.74,20.74,20.66,20.67,19431.0,19.4904,19.4904,19.4152,19.4246,19431.0
2019-02-20 11:00:00,20.66,20.66,20.6,20.64,23984.0,19.4152,19.4152,19.3588,19.3964,23984.0
2019-02-20 11:10:00,20.63,20.68,20.62,20.67,18642.0,19.387,19.434,19.3776,19.4246,18642.0
2019-02-20 11:20:00,20.67,20.68,20.57,20.58,25924.0,19.4246,19.434,19.3306,19.34,25924.0
2019-02-20 11:30:00,20.59,20.62,20.58,20.62,15202.0,19.3494,19.3776,19.34,19.3776,15202.0
2019-02-20 11:40:00,20.62,20.63,20.55,20.57,23952.0,19.3776,19.387,19.3118,19.3306,23952.0
2019-02-20 11:50:00,20.56,20.69,20.56,20.67,32295.0,19.3212,19.4434,19.3212,19.4246,32295.0
2019-02-20 12:00:00,20.67,20.69,20.62,20.68,13691.0,19.4246,19.4434,19.3776,19.434,13691.0
2019-02-20 12:10:00,20.69,20.77,20.69,20.74,13379.0,19.4434,19.5186,19.4434,19.4904,13379.0
2019-02-20 12:20:00,20.73,20.76,20.71,20.71,8876.0,19.481,19.5092,19.4622,19.4622,8876.0
2019-02-20 12:30:00,20.7,20.78,20.68,20.78,9477.0,19.4528,19.528,19.434,19.528,9477.0
2019-02-20 12:40:00,20.78,20.81,20.68,20.68,31967.0,19.528,19.5562,19.434,19.434,31967.0
2019-02-20 12:50:00,20.67,20.68,20.59,20.62,16210.0,19.4246,19.434,19.3494,19.3776,16210.0
2019-02-20 13:00:00,20.61,20.67,20.6,20.66,10625.0,19.3682,19.4246,19.3588,19.4152,10625.0
2019-02-20 13:10:00,20.66,20.71,20.64,20.7,6870.0,19.4152,19.4622,19.3964,19.4528,6870.0
2019-02-20 13:20:00,20.7,20.75,20.68,20.75,14648.0,19.4528,19.4998,19.434,19.4998,14648.0
2019-02-20 13:30:00,20.75,20.83,20.75,20.8,17802.0,19.4998,19.575,19.4998,19.5468,17802.0
2019-02-20 13:40:00,20.8,20.85,20.79,20.81,14336.0,19.5468,19.5938,19.5374,19.5562,14336.0
2019-02-20 13:50:00,20.8,20.84,20.73,20.73,16710.0,19.5468,19.5844,19.481,19.481,16710.0
2019-02-20 14:00:00,20.72,20.77,20.69,20.71,18347.0,19.4716,19.5186,19.4434,19.4622,18347.0
2019-02-20 14:10:00,20.72,20.73,20.65,20.66,26239.0,19.4716,19.481,19.4058,19.4152,26239.0
2019-02-20 14:20:00,20.65,20.65,20.58,20.62,18445.0,19.4058,19.4058,19.34,19.3776,18445.0
2019-02-20 14:30:00,20.62,20.68,20.61,20.65,21146.0,19.3776,19.434,19.3682,19.4058,21146.0
2019-02-20 14:40:00,20.65,20.65,20.6,20.64,11410.0,19.4058,19.4058,19.3588,19.3964,11410.0
2019-02-20 14:50:00,20.63,20.66,20.62,20.64,10204.0,19.387,19.4152,19.3776,19.3964,10204.0
2019-02-20 15:00:00,20.64,20.67,20.63,20.65,14493.0,19.3964,19.4246,19.387,19.4058,14493.0
2019-02-20 15:10:00,20.64,20.66,20.6,20.63,18153.0,19.3964,19.4152,19.3588,19.387,18153.0
2019-02-20 15:20:00,20.63,20.63,20.56,20.58,69108.0,19.387,19.387,19.3212,19.34,69108.0
2019-02-20 15:30:00,20.58,20.65,20.57,20.64,45148.0,19.34,19.4058,19.3306,19.3964,45148.0
2019-02-20 15:40:00,20.65,20.65,20.51,20.55,88528.0,19.4058,19.4058,19.2742,19.3118,88528.0
2019-02-20 15:50:00,20.56,20.56,20.5,20.54,127404.0,19.3212,19.3212,19.2648,19.3024,127404.0
2019-02-21 09:30:00,20.5,20.77,20.43,20.5,83115.0,19.2648,19.5186,19.1991,19.2648,83115.0
2019-02-21 09:40:00,20.5,20.61,20.5,20.6,21276.0,19.2648,19.3682,19.2648,19.3588,21276.0
2019-02-21 09:50:00,20.59,20.59,20.44,20.46,17209.0,19.3494,19.3494,19.2085,19.2273,17209.0
2019-02-21 10:00:00,20.44,20.54,20.43,20.51,30318.0,19.2085,19.3024,19.1991,19.2742,30318.0
2019-02-21 10:10:00,20.5,20.5,20.38,20.4,24056.0,19.2648,19.2648,19.1521,19.1709,24056.0
2019-02-21 10:20:00,20.4,20.44,20.37,20.37,16481.0,19.1709,19.2085,19.1427,19.1427,16481.0
2019-02-21 10:30:00,20.37,20.43,20.35,20.41,12015.0,19.1427,19.1991,19.1239,19.1803,12015.0
2019-02-21 10:40:00,20.42,20.46,20.38,20.39,22608.0,19.1897,19.2273,19.1521,19.1615,22608.0
2019-02-21 10:50:00,20.38,20.38,20.16,20.18,46542.0,19.1521,19.1521,18.9453,18.9641,46542.0
2019-02-21 11:00:00,20.18,20.21,20.14,20.18,42191.0,18.9641,18.9923,18.9265,18.9641,42191.0
2019-02-21 11:10:00,20.18,20.21,20.13,20.14,19398.0,18.9641,18.9923,18.9171,18.9265,19398.0
2019-02-21 11:20:00,20.14,20.18,20.11,20.14,26034.0,18.9265,18.9641,18.8983,18.9265,26034.0
2019-02-21 11:30:00,20.14,20.19,20.14,20.15,26405.0,18.9265,18.9735,18.9265,18.9359,26405.0
2019-02-21 11:40:00,20.16,20.18,20.06,20.09,68098.0,18.9453,18.9641,18.8514,18.8795,68098.0
2019-02-21 11:50:00,20.1,20.1,20.01,20.03,29848.0,18.8889,18.8889,18.8044,18.8232,29848.0
2019-02-21 12:00:00,20.03,20.08,20.0,20.06,49215.0,18.8232,18.8701,18.795,18.8514,49215.0
2019-02-21 12:10:00,20.05,20.12,20.03,20.07,44636.0,18.842,18.9077,18.8232,18.8607,44636.0
2019-02-21 12:20:00,20.07,20.1,20.01,20.04,34331.0,18.8607,18.8889,18.8044,18.8326,34331.0
2019-02-21 12:30:00,20.04,20.1,20.03,20.04,39518.0,18.8326,18.8889,18.8232,18.8326,39518.0
2019-02-21 12:40:00,20.05,20.14,20.05,20.1,28590.0,18.842,18.9265,18.842,18.8889,28590.0
2019-02-21 12:50:00,20.1,20.15,20.1,20.13,24068.0,18.8889,18.9359,18.8889,18.9171,24068.0
2019-02-21 13:00:00,20.13,20.21,20.12,20.19,28428.0,18.9171,18.9923,18.9077,18.9735,28428.0
2019-02-21 13:10:00,20.2,20.23,20.16,20.23,24374.0,18.9829,19.0111,18.9453,19.0111,24374.0
2019-02-21 13:20:00,20.24,20.24,20.15,20.17,18444.0,19.0205,19.0205,18.9359,18.9547,18444.0
2019-02-21 13:30:00,20.17,20.18,20.12,20.12,25949.0,18.9547,18.9641,18.9077,18.9077,25949.0
2019-02-21 13:40:00,20.12,20.16,20.11,20.12,29163.0,18.9077,18.9453,18.8983,18.9077,29163.0
2019-02-21 13:50:00,20.12,20.15,20.1,20.14,19735.0,18.9077,18.9359,18.8889,18.9265,19735.0
2019-02-21 14:00:00,20.13,20.14,20.06,20.06,12245.0,18.9171,18.9265,18.8514,18.8514,12245.0
2019-02-21 14:10:00,20.06,20.07,20.03,20.04,25392.0,18.8514,18.8607,18.8232,18.8326,25392.0
2019-02-21 14:20:00,20.04,20.05,19.96,19.98,43648.0,18.8326,18.842,18.7574,18.7762,43648.0
2019-02-21 14:30:00,19.99,20.0,19.95,19.96,19720.0,18.7856,18.795,18.748,18.7574,19720.0
2019-02-21 14:40:00,19.96,20.02,19.94,20.0,33990.0,18.7574,18.8138,18.7386,18.795,33990.0
2019-02-21 14:50:00,20.0,20.0,19.95,19.95,19709.0,18.795,18.795,18.748,18.748,19709.0
2019-02-21 15:00:00,19.95,20.02,19.95,20.01,32697.0,18.748,18.8138,18.748,18.8044,32697.0
2019-02-21 15:10:00,20.0,20.01,19.95,20.0,40924.0,18.795,18.8044,18.748,18.795,40924.0
2019-02-21 15:20:00,19.99,20.02,19.96,19.98,39624.0,18.7856,18.8138,18.7574,18.7762,39624.0
2019-02-21 15:30:00,19.99,19.99,19.95,19.99,54239.0,18.7856,18.7856,18.748,18.7856,54239.0
2019-02-21 15:40:00,19.99,20.01,19.98,19.98,79953.0,18.7856,18.8044,18.7762,18.7762,79953.0
2019-02-21 15:50:00,19.98,20.04,19.98,20.03,156387.0,18.7762,18.8326,18.7762,18.8232,156387.0
2019-02-22 09:30:00,20.27,20.34,20.06,20.29,82777.0,19.0487,19.1145,18.8514,19.0675,82777.0
2019-02-22 09:40:00,20.3,20.34,20.16,20.24,55374.0,19.0769,19.1145,18.9453,19.0205,55374.0
2019-02-22 09:50:00,20.23,20.27,20.1,20.19,78601.0,19.0111,19.0487,18.8889,18.9735,78601.0
2019-02-22 10:00:00,20.22,20.33,20.21,20.21,25251.0,19.0017,19.1051,18.9923,18.9923,25251.0
2019-02-22 10:10:00,20.22,20.23,20.03,20.05,33838.0,19.0017,19.0111,18.8232,18.842,33838.0
2019-02-22 10:20:00,20.07,20.07,19.95,19.99,25280.0,18.8607,18.8607,18.748,18.7856,25280.0
2019-02-22 10:30:00,20.0,20.08,19.99,20.03,11448.0,18.795,18.8701,18.7856,18.8232,11448.0
2019-02-22 10:40:00,20.03,20.07,20.01,20.06,24500.0,18.8232,18.8607,18.8044,18.8514,24500.0
2019-02-22 10:50:00,20.07,20.14,20.07,20.12,22570.0,18.8607,18.9265,18.8607,18.9077,22570.0
2019-02-22 11:00:00,20.12,20.33,20.12,20.32,49065.0,18.9077,19.1051,18.9077,19.0957,49065.0
2019-02-22 11:10:00,20.33,20.37,20.32,20.36,34761.0,19.1051,19.1427,19.0957,19.1333,34761.0
2019-02-22 11:20:00,20.37,20.39,20.35,20.38,17016.0,19.1427,19.1615,19.1239,19.1521,17016.0
2019-02-22 11:30:00,20.39,20.47,20.39,20.45,31660.0,19.1615,19.2366,19.1615,19.2179,31660.0
2019-02-22 11:40:00,20.45,20.53,20.45,20.47,22517.0,19.2179,19.293,19.2179,19.2366,22517.0
2019-02-22 11:50:00,20.47,20.52,20.45,20.52,28340.0,19.2366,19.2836,19.2179,19.2836,28340.0
2019-02-22 12:00:00,20.51,20.55,20.48,20.48,22964.0,19.2742,19.3118,19.246,19.246,22964.0
2019-02-22 12:10:00,20.48,20.56,20.46,20.55,16785.0,19.246,19.3212,19.2273,19.3118,16785.0
2019-02-22 12:20:00,20.55,20.58,20.49,20.5,15022.0,19.3118,19.34,19.2554,19.2648,15022.0
2019-02-22 12:30:00,20.5,20.52,20.48,20.48,23534.0,19.2648,19.2836,19.246,19.246,23534.0
2019-02-22 12:40:00,20.49,20.52,20.48,20.51,23504.0,19.2554,19.2836,19.246,19.2742,23504.0
2019-02-22 12:50:00,20.51,20.57,20.49,20.55,18931.0,19.2742,19.3306,19.2554,19.3118,18931.0
2019-02-22 13:00:00,20.55,20.56,20.49,20.51,14673.0,19.3118,19.3212,19.2554,19.2742,14673.0
2019-02-22 13:10:00,20.51,20.54,20.48,20.49,13653.0,19.2742,19.3024,19.246,19.2554,13653.0
2019-02-22 13:20:00,20.49,20.54,20.48,20.54,16100.0,19.2554,19.3024,19.246,19.3024,16100.0
2019-02-22 13:30:00,20.53,20.55,20.5,20.52,14927.0,19.293,19.3118,19.2648,19.2836,14927.0
2019-02-22 13:40:00,20.52,20.57,20.52,20.55,21918.0,19.2836,19.3306,19.2836,19.3118,21918.0
2019-02-22 13:50:00,20.56,20.56,20.51,20.53,13805.0,19.3212,19.3212,19.2742,19.293,13805.0
2019-02-22 14:00:00,20.53,20.55,20.5,20.55,22369.0,19.293,19.3118,19.2648,19.3118,22369.0
2019-02-22 14:10:00,20.56,20.58,20.48,20.49,28644.0,19.3212,19.34,19.246,19.2554,28644.0
2019-02-22 14:20:00,20.49,20.51,20.48,20.5,27883.0,19.2554,19.2742,19.246,19.2648,27883.0
2019-02-22 14:30:00,20.5,20.53,20.48,20.51,28024.0,19.2648,19.293,19.246,19.2742,28024.0
2019-02-22 14:40:00,20.5,20.52,20.48,20.51,16877.0,19.2648,19.2836,19.246,19.2742,16877.0
2019-02-22 14:50:00,20.51,20.54,20.5,20.51,16488.0,19.2742,19.3024,19.2648,19.2742,16488.0
2019-02-22 15:00:00,20.5,20.53,20.48,20.52,26550.0,19.2648,19.293,19.246,19.2836,26550.0
2019-02-22 15:10:00,20.52,20.58,20.52,20.54,20204.0,19.2836,19.34,19.2836,19.3024,20204.0
2019-02-22 15:20:00,20.54,20.59,20.52,20.58,17714.0,19.3024,19.3494,19.2836,19.34,17714.0
2019-02-22 15:30:00,20.57,20.68,20.57,20.67,70979.0,19.3306,19.434,19.3306,19.4246,70979.0
2019-02-22 15:40:00,20.68,20.7,20.59,20.62,83520.0,19.434,19.4528,19.3494,19.3776,83520.0
2019-02-22 15:50:00,20.62,20.64,20.59,20.63,139553.0,19.3776,19.3964,19.3494,19.387,139553.0
2019-02-25 09:30:00,20.74,20.95,20.74,20.87,28653.0,19.4904,19.6877,19.4904,19.6125,28653.0
2019-02-25 09:40:00,20.85,20.92,20.81,20.9,26828.0,19.5938,19.6595,19.5562,19.6407,26828.0
2019-02-25 09:50:00,20.89,21.11,20.89,21.06,64166.0,19.6313,19.8381,19.6313,19.7911,64166.0
2019-02-25 10:00:00,21.06,21.14,21.03,21.11,34326.0,19.7911,19.8663,19.7629,19.8381,34326.0
2019-02-25 10:10:00,21.12,21.14,21.07,21.09,24984.0,19.8475,19.8663,19.8005,19.8193,24984.0
2019-02-25 10:20:00,21.08,21.19,21.02,21.17,64416.0,19.8099,19.9133,19.7535,19.8945,64416.0
2019-02-25 10:30:00,21.19,21.19,21.08,21.16,128535.0,19.9133,19.9133,19.8099,19.8851,128535.0
2019-02-25 10:40:00,21.17,21.36,21.16,21.28,271123.0,19.8945,20.073,19.8851,19.9978,271123.0
2019-02-25 10:50:00,21.28,21.36,21.26,21.3,19127.0,19.9978,20.073,19.9791,20.0166,19127.0
2019-02-25 11:00:00,21.3,21.31,21.2,21.26,44390.0,20.0166,20.026,19.9227,19.9791,44390.0
2019-02-25 11:10:00,21.27,21.29,21.21,21.22,26070.0,19.9884,20.0072,19.9321,19.9415,26070.0
2019-02-25 11:20:00,21.22,21.29,21.19,21.22,119823.0,19.9415,20.0072,19.9133,19.9415,119823.0
2019-02-25 11:30:00,21.22,21.47,21.2,21.36,206627.0,19.9415,20.1764,19.9227,20.073,206627.0
2019-02-25 11:40:00,21.35,21.48,21.34,21.48,25732.0,20.0636,20.1858,20.0542,20.1858,25732.0
2019-02-25 11:50:00,21.48,21.54,21.47,21.49,39827.0,20.1858,20.2422,20.1764,20.1952,39827.0
2019-02-25 12:00:00,21.49,21.49,21.35,21.38,35032.0,20.1952,20.1952,20.0636,20.0918,35032.0
2019-02-25 12:10:00,21.39,21.5,21.38,21.45,27847.0,20.1012,20.2046,20.0918,20.1576,27847.0
2019-02-25 12:20:00,21.43,21.44,21.39,21.43,16883.0,20.1388,20.1482,20.1012,20.1388,16883.0
2019-02-25 12:30:00,21.42,21.44,21.36,21.37,16505.0,20.1294,20.1482,20.073,20.0824,16505.0
2019-02-25 12:40:00,21.37,21.37,21.29,21.31,38543.0,20.0824,20.0824,20.0072,20.026,38543.0
2019-02-25 12:50:00,21.31,21.32,21.23,21.29,22196.0,20.026,20.0354,19.9509,20.0072,22196.0
2019-02-25 13:00:00,21.29,21.33,21.24,21.26,24645.0,20.0072,20.0448,19.9603,19.9791,24645.0
2019-02-25 13:10:00,21.25,21.31,21.25,21.28,14323.0,19.9697,20.026,19.9697,19.9978,14323.0
2019-02-25 13:20:00,21.28,21.28,21.21,21.21,6762.0,19.9978,19.9978,19.9321,19.9321,6762.0
2019-02-25 13:30:00,21.21,21.21,21.16,21.17,18718.0,19.9321,19.9321,19.8851,19.8945,18718.0
2019-02-25 13:40:00,21.17,21.2,21.17,21.18,12839.0,19.8945,19.9227,19.8945,19.9039,12839.0
2019-02-25 13:50:00,21.18,21.2,21.13,21.17,30547.0,19.9039,19.9227,19.8569,19.8945,30547.0
2019-02-25 14:00:00,21.17,21.28,21.17,21.23,68902.0,19.8945,19.9978,19.8945,19.9509,68902.0
2019-02-25 14:10:00,21.23,21.29,21.21,21.28,19566.0,19.9509,20.0072,19.9321,19.9978,19566.0
2019-02-25 14:20:00,21.28,21.32,21.27,21.31,41018.0,19.9978,20.0354,19.9884,20.026,41018.0
2019-02-25 14:30:00,21.3,21.33,21.29,21.3,42840.0,20.0166,20.0448,20.0072,20.0166,42840.0
2019-02-25 14:40:00,21.3,21.3,21.25,21.27,19074.0,20.0166,20.0166,19.9697,19.9884,19074.0
2019-02-25 14:50:00,21.27,21.29,21.25,21.27,17655.0,19.9884,20.0072,19.9697,19.9884,17655.0
2019-02-25 15:00:00,21.27,21.28,21.25,21.28,13813.0,19.9884,19.9978,19.9697,19.9978,13813.0
2019-02-25 15:10:00,21.27,21.27,21.24,21.24,8763.0,19.9884,19.9884,19.9603,19.9603,8763.0
2019-02-25 15:20:00,21.25,21.25,21.21,21.23,23239.0,19.9697,19.9697,19.9321,19.9509,23239.0
2019-02-25 15:30:00,21.23,21.25,21.21,21.24,47591.0,19.9509,19.9697,19.9321,19.9603,47591.0
2019-02-25 15:40:00,21.23,21.39,21.23,21.37,131500.0,19.9509,20.1012,19.9509,20.0824,131500.0
2019-02-25 15:50:00,21.37,21.43,21.28,21.28,386654.0,20.0824,20.1388,19.9978,19.9978,386654.0
2019-02-26 09:30:00,21.28,21.51,21.24,21.43,34286.0,19.9978,20.214,19.9603,20.1388,34286.0
2019-02-26 09:40:00,21.44,21.44,21.29,21.36,14220.0,20.1482,20.1482,20.0072,20.073,14220.0
2019-02-26 09:50:00,21.36,21.45,21.31,21.31,27695.0,20.073,20.1576,20.026,20.026,27695.0
2019-02-26 10:00:00,21.29,21.44,21.26,21.42,40521.0,20.0072,20.1482,19.9791,20.1294,40521.0
2019-02-26 10:10:00,21.44,21.52,21.43,21.46,57431.0,20.1482,20.2234,20.1388,20.167,57431.0
2019-02-26 10:20:00,21.46,21.51,21.42,21.42,61936.0,20.167,20.214,20.1294,20.1294,61936.0
2019-02-26 10:30:00,21.43,21.43,21.28,21.3,30496.0,20.1388,20.1388,19.9978,20.0166,30496.0
2019-02-26 10:40:00,21.3,21.33,21.2,21.2,37241.0,20.0166,20.0448,19.9227,19.9227,37241.0
2019-02-26 10:50:00,21.2,21.2,21.03,21.06,56159.0,19.9227,19.9227,19.7629,19.7911,56159.0
2019-02-26 11:00:00,21.06,21.07,21.0,21.05,52402.0,19.7911,19.8005,19.7347,19.7817,52402.0
2019-02-26 11:10:00,21.04,21.12,21.04,21.07,14866.0,19.7723,19.8475,19.7723,19.8005,14866.0
2019-02-26 11:20:00,21.07,21.1,21.01,21.09,20867.0,19.8005,19.8287,19.7441,19.8193,20867.0
2019-02-26 11:30:00,21.08,21.13,21.02,21.04,18430.0,19.8099,19.8569,19.7535,19.7723,18430.0
2019-02-26 11:40:00,21.04,21.07,21.01,21.03,16046.0,19.7723,19.8005,19.7441,19.7629,16046.0
2019-02-26 11:50:00,21.03,21.11,21.03,21.06,21582.0,19.7629,19.8381,19.7629,19.7911,21582.0
2019-02-26 12:00:00,21.07,21.09,21.05,21.08,12168.0,19.8005,19.8193,19.7817,19.8099,12168.0
2019-02-26 12:10:00,21.09,21.12,21.05,21.06,16156.0,19.8193,19.8475,19.7817,19.7911,16156.0
2019-02-26 12:20:00,21.06,21.2,21.06,21.19,27277.0,19.7911,19.9227,19.7911,19.9133,27277.0
2019-02-26 12:30:00,21.2,21.21,21.14,21.16,11552.0,19.9227,19.9321,19.8663,19.8851,11552.0
2019-02-26 12:40:00,21.16,21.23,21.16,21.2,12457.0,19.8851,19.9509,19.8851,19.9227,12457.0
2019-02-26 12:50:00,21.21,21.23,21.13,21.14,10258.0,19.9321,19.9509,19.8569,19.8663,10258.0
2019-02-26 13:00:00,21.15,21.16,21.13,21.14,10852.0,19.8757,19.8851,19.8569,19.8663,10852.0
2019-02-26 13:10:00,21.15,21.15,21.12,21.13,13396.0,19.8757,19.8757,19.8475,19.8569,13396.0
2019-02-26 13:20:00,21.12,21.13,21.1,21.12,13603.0,19.8475,19.8569,19.8287,19.8475,13603.0
2019-02-26 13:30:00,21.11,21.13,21.1,21.13,10135.0,19.8381,19.8569,19.8287,19.8569,10135.0
2019-02-26 13:40:00,21.13,21.13,21.09,21.12,20125.0,19.8569,19.8569,19.8193,19.8475,20125.0
2019-02-26 13:50:00,21.12,21.15,21.11,21.12,24979.0,19.8475,19.8757,19.8381,19.8475,24979.0
2019-02-26 14:00:00,21.12,21.15,21.12,21.12,11138.0,19.8475,19.8757,19.8475,19.8475,11138.0
2019-02-26 14:10:00,21.12,21.12,21.07,21.07,13847.0,19.8475,19.8475,19.8005,19.8005,13847.0
2019-02-26 14:20:00,21.07,21.07,21.04,21.05,11614.0,19.8005,19.8005,19.7723,19.7817,11614.0
2019-02-26 14:30:00,21.05,21.06,21.02,21.05,11353.0,19.7817,19.7911,19.7535,19.7817,11353.0
2019-02-26 14:40:00,21.05,21.06,21.03,21.03,7704.0,19.7817,19.7911,19.7629,19.7629,7704.0
2019-02-26 14:50:00,21.04,21.07,21.03,21.04,14944.0,19.7723,19.8005,19.7629,19.7723,14944.0
2019-02-26 15:00:00,21.05,21.11,21.04,21.05,18455.0,19.7817,19.8381,19.7723,19.7817,18455.0
2019-02-26 15:10:00,21.05,21.06,21.0,21.01,16391.0,19.7817,19.7911,19.7347,19.7441,16391.0
2019-02-26 15:20:00,21.0,21.02,20.95,21.0,158572.0,19.7347,19.7535,19.6877,19.7347,158572.0
2019-02-26 15:30:00,21.0,21.04,20.97,20.98,30308.0,19.7347,19.7723,19.7065,19.7159,30308.0
2019-02-26 15:40:00,20.98,21.02,20.97,21.0,77998.0,19.7159,19.7535,19.7065,19.7347,77998.0
2019-02-26 15:50:00,21.01,21.05,20.97,20.98,129155.0,19.7441,19.7817,19.7065,19.7159,129155.0
2019-02-27 09:30:00,20.97,20.98,20.77,20.97,68998.0,19.7065,19.7159,19.5186,19.7065,68998.0
2019-02-27 09:40:00,20.95,21.54,20.95,21.51,132325.0,19.6877,20.2422,19.6877,20.214,132325.0
2019-02-27 09:50:00,21.51,21.61,21.42,21.48,49277.0,20.214,20.308,20.1294,20.1858,49277.0
2019-02-27 10:00:00,21.47,21.52,21.26,21.38,34662.0,20.1764,20.2234,19.9791,20.0918,34662.0
2019-02-27 10:10:00,21.37,21.37,21.17,21.31,36594.0,20.0824,20.0824,19.8945,20.026,36594.0
2019-02-27 10:20:00,21.3,21.4,21.26,21.4,22528.0,20.0166,20.1106,19.9791,20.1106,22528.0
2019-02-27 10:30:00,21.39,21.39,21.3,21.38,19482.0,20.1012,20.1012,20.0166,20.0918,19482.0
2019-02-27 10:40:00,21.39,21.5,21.39,21.49,39089.0,20.1012,20.2046,20.1012,20.1952,39089.0
2019-02-27 10:50:00,21.48,21.49,21.37,21.38,29733.0,20.1858,20.1952,20.0824,20.0918,29733.0
2019-02-27 11:00:00,21.36,21.47,21.36,21.46,21415.0,20.073,20.1764,20.073,20.167,21415.0
2019-02-27 11:10:00,21.48,21.5,21.44,21.46,45306.0,20.1858,20.2046,20.1482,20.167,45306.0
2019-02-27 11:20:00,21.47,21.54,21.47,21.5,35687.0,20.1764,20.2422,20.1764,20.2046,35687.0
2019-02-27 11:30:00,21.5,21.62,21.43,21.61,107894.0,20.2046,20.3174,20.1388,20.308,107894.0
2019-02-27 11:40:00,21.61,21.64,21.57,21.63,67253.0,20.308,20.3362,20.2704,20.3268,67253.0
2019-02-27 11:50:00,21.63,21.63,21.54,21.55,31188.0,20.3268,20.3268,20.2422,20.2516,31188.0
2019-02-27 12:00:00,21.55,21.65,21.53,21.64,43829.0,20.2516,20.3456,20.2328,20.3362,43829.0
2019-02-27 12:10:00,21.64,21.67,21.63,21.63,23879.0,20.3362,20.3643,20.3268,20.3268,23879.0
2019-02-27 12:20:00,21.64,21.67,21.61,21.63,25926.0,20.3362,20.3643,20.308,20.3268,25926.0
2019-02-27 12:30:00,21.63,21.67,21.62,21.66,23837.0,20.3268,20.3643,20.3174,20.3549,23837.0
2019-02-27 12:40:00,21.66,21.7,21.66,21.69,19720.0,20.3549,20.3925,20.3549,20.3831,19720.0
2019-02-27 12:50:00,21.69,21.69,21.62,21.63,16594.0,20.3831,20.3831,20.3174,20.3268,16594.0
2019-02-27 13:00:00,21.63,21.67,21.59,21.67,30455.0,20.3268,20.3643,20.2892,20.3643,30455.0
2019-02-27 13:10:00,21.67,21.71,21.66,21.7,28759.0,20.3643,20.4019,20.3549,20.3925,28759.0
2019-02-27 13:20:00,21.7,21.74,21.69,21.7,19346.0,20.3925,20.4301,20.3831,20.3925,19346.0
2019-02-27 13:30:00,21.7,21.75,21.69,21.71,24814.0,20.3925,20.4395,20.3831,20.4019,24814.0
2019-02-27 13:40:00,21.71,21.72,21.68,21.7,11343.0,20.4019,20.4113,20.3737,20.3925,11343.0
2019-02-27 13:50:00,21.69,21.77,21.69,21.72,28935.0,20.3831,20.4583,20.3831,20.4113,28935.0
2019-02-27 14:00:00,21.71,21.71,21.65,21.67,24145.0,20.4019,20.4019,20.3456,20.3643,24145.0
2019-02-27 14:10:00,21.68,21.77,21.67,21.77,23400.0,20.3737,20.4583,20.3643,20.4583,23400.0
2019-02-27 14:20:00,21.77,21.77,21.61,21.62,36708.0,20.4583,20.4583,20.308,20.3174,36708.0
2019-02-27 14:30:00,21.63,21.64,21.59,21.59,24331.0,20.3268,20.3362,20.2892,20.2892,24331.0
2019-02-27 14:40:00,21.59,21.61,21.57,21.58,15134.0,20.2892,20.308,20.2704,20.2798,15134.0
2019-02-27 14:50:00,21.58,21.59,21.51,21.53,23769.0,20.2798,20.2892,20.214,20.2328,23769.0
2019-02-27 15:00:00,21.54,21.55,21.51,21.52,19121.0,20.2422,20.2516,20.214,20.2234,19121.0
2019-02-27 15:10:00,21.52,21.54,21.47,21.51,47288.0,20.2234,20.2422,20.1764,20.214,47288.0
2019-02-27 15:20:00,21.51,21.59,21.51,21.57,51858.0,20.214,20.2892,20.214,20.2704,51858.0
2019-02-27 15:30:00,21.57,21.62,21.55,21.61,70088.0,20.2704,20.3174,20.2516,20.308,70088.0
2019-02-27 15:40:00,21.61,21.67,21.6,21.67,171345.0,20.308,20.3643,20.2986,20.3643,171345.0
2019-02-27 15:50:00,21.67,21.69,21.62,21.66,253369.0,20.3643,20.3831,20.3174,20.3549,253369.0
2019-02-28 09:30:00,21.62,21.79,21.38,21.55,40916.0,20.3174,20.4771,20.0918,20.2516,40916.0
2019-02-28 09:40:00,21.58,21.59,21.38,21.42,29252.0,20.2798,20.2892,20.0918,20.1294,29252.0
2019-02-28 09:50:00,21.42,21.46,21.32,21.39,18554.0,20.1294,20.167,20.0354,20.1012,18554.0
2019-02-28 10:00:00,21.38,21.44,21.31,21.36,15747.0,20.0918,20.1482,20.026,20.073,15747.0
2019-02-28 10:10:00,21.37,21.4,21.34,21.4,46039.0,20.0824,20.1106,20.0542,20.1106,46039.0
2019-02-28 10:20:00,21.41,21.52,21.41,21.52,17389.0,20.12,20.2234,20.12,20.2234,17389.0
2019-02-28 10:30:00,21.53,21.74,21.53,21.71,102411.0,20.2328,20.4301,20.2328,20.4019,102411.0
2019-02-28 10:40:00,21.7,21.74,21.61,21.74,22461.0,20.3925,20.4301,20.308,20.4301,22461.0
2019-02-28 10:50:00,21.75,21.85,21.69,21.85,47048.0,20.4395,20.5335,20.3831,20.5335,47048.0
2019-02-28 11:00:00,21.86,21.87,21.8,21.86,73019.0,20.5429,20.5523,20.4865,20.5429,73019.0
2019-02-28 11:10:00,21.85,21.9,21.82,21.88,25719.0,20.5335,20.5805,20.5053,20.5617,25719.0
2019-02-28 11:20:00,21.89,21.9,21.8,21.86,31796.0,20.5711,20.5805,20.4865,20.5429,31796.0
2019-02-28 11:30:00,21.85,22.11,21.84,22.1,67108.0,20.5335,20.7778,20.5241,20.7684,67108.0
2019-02-28 11:40:00,22.1,22.14,21.97,21.97,33128.0,20.7684,20.806,20.6463,20.6463,33128.0
2019-02-28 11:50:00,21.97,21.97,21.89,21.9,21774.0,20.6463,20.6463,20.5711,20.5805,21774.0
2019-02-28 12:00:00,21.9,21.9,21.84,21.87,11051.0,20.5805,20.5805,20.5241,20.5523,11051.0
2019-02-28 12:10:00,21.86,21.92,21.85,21.9,16940.0,20.5429,20.5993,20.5335,20.5805,16940.0
2019-02-28 12:20:00,21.89,21.92,21.87,21.88,12158.0,20.5711,20.5993,20.5523,20.5617,12158.0
2019-02-28 12:30:00,21.87,21.92,21.87,21.9,14844.0,20.5523,20.5993,20.5523,20.5805,14844.0
2019-02-28 12:40:00,21.89,21.97,21.88,21.88,19834.0,20.5711,20.6463,20.5617,20.5617,19834.0
2019-02-28 12:50:00,21.88,21.95,21.86,21.94,16943.0,20.5617,20.6275,20.5429,20.6181,16943.0
2019-02-28 13:00:00,21.94,21.98,21.91,21.93,15612.0,20.6181,20.6557,20.5899,20.6087,15612.0
2019-02-28 13:10:00,21.93,21.93,21.89,21.89,13588.0,20.6087,20.6087,20.5711,20.5711,13588.0
2019-02-28 13:20:00,21.9,21.91,21.86,21.87,9368.0,20.5805,20.5899,20.5429,20.5523,9368.0
2019-02-28 13:30:00,21.87,21.94,21.87,21.94,15877.0,20.5523,20.6181,20.5523,20.6181,15877.0
2019-02-28 13:40:00,21.94,21.95,21.92,21.94,13661.0,20.6181,20.6275,20.5993,20.6181,13661.0
2019-02-28 13:50:00,21.95,21.95,21.91,21.93,9318.0,20.6275,20.6275,20.5899,20.6087,9318.0
2019-02-28 14:00:00,21.93,21.94,21.89,21.89,15761.0,20.6087,20.6181,20.5711,20.5711,15761.0
2019-02-28 14:10:00,21.89,21.92,21.88,21.92,17242.0,20.5711,20.5993,20.5617,20.5993,17242.0
2019-02-28 14:20:00,21.93,21.93,21.9,21.93,19150.0,20.6087,20.6087,20.5805,20.6087,19150.0
2019-02-28 14:30:00,21.92,21.97,21.89,21.97,40615.0,20.5993,20.6463,20.5711,20.6463,40615.0
2019-02-28 14:40:00,21.97,22.0,21.94,21.96,24703.0,20.6463,20.6745,20.6181,20.6369,24703.0
2019-02-28 14:50:00,21.96,21.98,21.92,21.97,14931.0,20.6369,20.6557,20.5993,20.6463,14931.0
2019-02-28 15:00:00,21.97,21.98,21.9,21.91,39783.0,20.6463,20.6557,20.5805,20.5899,39783.0
2019-02-28 15:10:00,21.92,21.98,21.89,21.97,49662.0,20.5993,20.6557,20.5711,20.6463,49662.0
2019-02-28 15:20:00,21.97,21.97,21.91,21.95,31022.0,20.6463,20.6463,20.5899,20.6275,31022.0
2019-02-28 15:30:00,21.95,21.99,21.95,21.96,49362.0,20.6275,20.6651,20.6275,20.6369,49362.0
2019-02-28 15:40:00,21.96,21.98,21.91,21.96,94815.0,20.6369,20.6557,20.5899,20.6369,94815.0
2019-02-28 15:50:00,21.96,22.05,21.92,21.95,204380.0,20.6369,20.7215,20.5993,20.6275,204380.0
2019-03-01 09:30:00,22.6,22.75,22.41,22.51,119359.0,21.2383,21.3793,21.0598,21.1537,119359.0
2019-03-01 09:40:00,22.51,22.61,22.43,22.5,108521.0,21.1537,21.2477,21.0786,21.1443,108521.0
2019-03-01 09:50:00,22.51,22.52,22.31,22.44,94768.0,21.1537,21.1631,20.9658,21.088,94768.0
2019-03-01 10:00:00,22.43,22.54,22.09,22.14,70172.0,21.0786,21.1819,20.759,20.806,70172.0
2019-03-01 10:10:00,22.1,22.15,22.02,22.06,51449.0,20.7684,20.8154,20.6933,20.7308,51449.0
2019-03-01 10:20:00,22.06,22.24,22.01,22.22,33611.0,20.7308,20.9,20.6839,20.8812,33611.0
2019-03-01 10:30:00,22.23,22.34,22.22,22.3,53198.0,20.8906,20.994,20.8812,20.9564,53198.0
2019-03-01 10:40:00,22.3,22.34,22.21,22.26,49543.0,20.9564,20.994,20.8718,20.9188,49543.0
2019-03-01 10:50:00,22.27,22.31,22.17,22.17,41179.0,20.9282,20.9658,20.8342,20.8342,41179.0
2019-03-01 11:00:00,22.18,22.18,22.05,22.07,31487.0,20.8436,20.8436,20.7215,20.7402,31487.0
2019-03-01 11:10:00,22.08,22.17,22.03,22.17,45223.0,20.7496,20.8342,20.7027,20.8342,45223.0
2019-03-01 11:20:00,22.17,22.22,22.14,22.18,31820.0,20.8342,20.8812,20.806,20.8436,31820.0
2019-03-01 11:30:00,22.18,22.22,22.12,22.18,26731.0,20.8436,20.8812,20.7872,20.8436,26731.0
2019-03-01 11:40:00,22.17,22.17,22.04,22.04,30268.0,20.8342,20.8342,20.7121,20.7121,30268.0
2019-03-01 11:50:00,22.04,22.09,22.0,22.09,28509.0,20.7121,20.759,20.6745,20.759,28509.0
2019-03-01 12:00:00,22.09,22.15,22.06,22.15,20384.0,20.759,20.8154,20.7308,20.8154,20384.0
2019-03-01 12:10:00,22.15,22.25,22.14,22.17,25089.0,20.8154,20.9094,20.806,20.8342,25089.0
2019-03-01 12:20:00,22.18,22.21,22.17,22.18,23728.0,20.8436,20.8718,20.8342,20.8436,23728.0
2019-03-01 12:30:00,22.18,22.21,22.1,22.11,23861.0,20.8436,20.8718,20.7684,20.7778,23861.0
2019-03-01 12:40:00,22.1,22.18,22.08,22.18,14306.0,20.7684,20.8436,20.7496,20.8436,14306.0
2019-03-01 12:50:00,22.17,22.17,22.1,22.1,16801.0,20.8342,20.8342,20.7684,20.7684,16801.0
2019-03-01 13:00:00,22.1,22.19,22.09,22.18,22856.0,20.7684,20.853,20.759,20.8436,22856.0
2019-03-01 13:10:00,22.17,22.23,22.16,22.22,45156.0,20.8342,20.8906,20.8248,20.8812,45156.0
2019-03-01 13:20:00,22.22,22.22,22.16,22.2,32682.0,20.8812,20.8812,20.8248,20.8624,32682.0
2019-03-01 13:30:00,22.2,22.24,22.18,22.22,18591.0,20.8624,20.9,20.8436,20.8812,18591.0
2019-03-01 13:40:00,22.21,22.21,22.16,22.16,17570.0,20.8718,20.8718,20.8248,20.8248,17570.0
2019-03-01 13:50:00,22.16,22.17,22.14,22.16,19851.0,20.8248,20.8342,20.806,20.8248,19851.0
2019-03-01 14:00:00,22.15,22.17,22.13,22.13,31353.0,20.8154,20.8342,20.7966,20.7966,31353.0
2019-03-01 14:10:00,22.14,22.28,22.14,22.28,28765.0,20.806,20.9376,20.806,20.9376,28765.0
2019-03-01 14:20:00,22.28,22.35,22.28,22.32,35607.0,20.9376,21.0034,20.9376,20.9752,35607.0
2019-03-01 14:30:00,22.33,22.35,22.27,22.34,64236.0,20.9846,21.0034,20.9282,20.994,64236.0
2019-03-01 14:40:00,22.34,22.4,22.32,22.36,118989.0,20.994,21.0504,20.9752,21.0128,118989.0
2019-03-01 14:50:00,22.36,22.48,22.34,22.47,170404.0,21.0128,21.1255,20.994,21.1161,170404.0
2019-03-01 15:00:00,22.47,22.57,22.44,22.49,200751.0,21.1161,21.2101,21.088,21.1349,200751.0
2019-03-01 15:10:00,22.48,22.52,22.46,22.52,75129.0,21.1255,21.1631,21.1067,21.1631,75129.0
2019-03-01 15:20:00,22.5,22.52,22.49,22.52,80680.0,21.1443,21.1631,21.1349,21.1631,80680.0
2019-03-01 15:30:00,22.52,22.53,22.46,22.53,112701.0,21.1631,21.1725,21.1067,21.1725,112701.0
2019-03-01 15:40:00,22.52,22.54,22.45,22.46,157776.0,21.1631,21.1819,21.0974,21.1067,157776.0
2019-03-01 15:50:00,22.45,22.47,22.34,22.46,325997.0,21.0974,21.1161,20.994,21.1067,325997.0
2019-03-04 09:30:00,22.38,22.47,22.13,22.17,104661.0,21.0316,21.1161,20.7966,20.8342,104661.0
2019-03-04 09:40:00,22.17,22.19,22.0,22.02,91230.0,20.8342,20.853,20.6745,20.6933,91230.0
2019-03-04 09:50:00,22.01,22.08,21.94,22.05,72297.0,20.6839,20.7496,20.6181,20.7215,72297.0
2019-03-04 10:00:00,22.05,22.06,21.85,21.88,42574.0,20.7215,20.7308,20.5335,20.5617,42574.0
2019-03-04 10:10:00,21.87,21.9,21.79,21.85,59384.0,20.5523,20.5805,20.4771,20.5335,59384.0
2019-03-04 10:20:00,21.85,21.98,21.83,21.94,50763.0,20.5335,20.6557,20.5147,20.6181,50763.0
2019-03-04 10:30:00,21.94,21.95,21.75,21.79,47757.0,20.6181,20.6275,20.4395,20.4771,47757.0
2019-03-04 10:40:00,21.78,21.79,21.69,21.7,71472.0,20.4677,20.4771,20.3831,20.3925,71472.0
2019-03-04 10:50:00,21.71,21.72,21.62,21.63,36753.0,20.4019,20.4113,20.3174,20.3268,36753.0
2019-03-04 11:00:00,21.62,21.66,21.52,21.55,63679.0,20.3174,20.3549,20.2234,20.2516,63679.0
2019-03-04 11:10:00,21.55,21.63,21.52,21.55,27354.0,20.2516,20.3268,20.2234,20.2516,27354.0
2019-03-04 11:20:00,21.56,21.56,21.43,21.46,57856.0,20.261,20.261,20.1388,20.167,57856.0
2019-03-04 11:30:00,21.45,21.52,21.42,21.52,36026.0,20.1576,20.2234,20.1294,20.2234,36026.0
2019-03-04 11:40:00,21.52,21.54,21.48,21.48,46236.0,20.2234,20.2422,20.1858,20.1858,46236.0
2019-03-04 11:50:00,21.49,21.55,21.46,21.54,23226.0,20.1952,20.2516,20.167,20.2422,23226.0
2019-03-04 12:00:00,21.53,21.64,21.52,21.61,18968.0,20.2328,20.3362,20.2234,20.308,18968.0
2019-03-04 12:10:00,21.6,21.6,21.44,21.51,87754.0,20.2986,20.2986,20.1482,20.214,87754.0
2019-03-04 12:20:00,21.51,21.61,21.49,21.61,20868.0,20.214,20.308,20.1952,20.308,20868.0
2019-03-04 12:30:00,21.61,21.64,21.54,21.55,37378.0,20.308,20.3362,20.2422,20.2516,37378.0
2019-03-04 12:40:00,21.54,21.54,21.42,21.47,29329.0,20.2422,20.2422,20.1294,20.1764,29329.0
2019-03-04 12:50:00,21.47,21.5,21.43,21.49,22864.0,20.1764,20.2046,20.1388,20.1952,22864.0
2019-03-04 13:00:00,21.48,21.5,21.42,21.46,25126.0,20.1858,20.2046,20.1294,20.167,25126.0
2019-03-04 13:10:00,21.47,21.51,21.44,21.49,16525.0,20.1764,20.214,20.1482,20.1952,16525.0
2019-03-04 13:20:00,21.5,21.57,21.48,21.54,32644.0,20.2046,20.2704,20.1858,20.2422,32644.0
2019-03-04 13:30:00,21.54,21.56,21.49,21.5,14724.0,20.2422,20.261,20.1952,20.2046,14724.0
2019-03-04 13:40:00,21.5,21.53,21.46,21.49,34540.0,20.2046,20.2328,20.167,20.1952,34540.0
2019-03-04 13:50:00,21.49,21.58,21.48,21.58,22592.0,20.1952,20.2798,20.1858,20.2798,22592.0
2019-03-04 14:00:00,21.58,21.59,21.52,21.54,15247.0,20.2798,20.2892,20.2234,20.2422,15247.0
2019-03-04 14:10:00,21.53,21.56,21.52,21.54,15657.0,20.2328,20.261,20.2234,20.2422,15657.0
2019-03-04 14:20:00,21.55,21.58,21.54,21.54,15880.0,20.2516,20.2798,20.2422,20.2422,15880.0
2019-03-04 14:30:00,21.54,21.55,21.49,21.51,15554.0,20.2422,20.2516,20.1952,20.214,15554.0
2019-03-04 14:40:00,21.51,21.53,21.45,21.45,25125.0,20.214,20.2328,20.1576,20.1576,25125.0
2019-03-04 14:50:00,21.45,21.53,21.42,21.44,36491.0,20.1576,20.2328,20.1294,20.1482,36491.0
2019-03-04 15:00:00,21.44,21.49,21.43,21.47,32898.0,20.1482,20.1952,20.1388,20.1764,32898.0
2019-03-04 15:10:00,21.47,21.54,21.47,21.54,14697.0,20.1764,20.2422,20.1764,20.2422,14697.0
2019-03-04 15:20:00,21.54,21.54,21.46,21.48,32935.0,20.2422,20.2422,20.167,20.1858,32935.0
2019-03-04 15:30:00,21.48,21.48,21.43,21.46,64356.0,20.1858,20.1858,20.1388,20.167,64356.0
2019-03-04 15:40:00,21.46,21.51,21.44,21.5,75700.0,20.167,20.214,20.1482,20.2046,75700.0
2019-03-04 15:50:00,21.5,21.6,21.48,21.58,231329.0,20.2046,20.2986,20.1858,20.2798,231329.0
2019-03-05 09:30:00,21.59,21.76,21.5,21.55,73841.0,20.2892,20.4489,20.2046,20.2516,73841.0
2019-03-05 09:40:00,21.57,21.68,21.49,21.57,60496.0,20.2704,20.3737,20.1952,20.2704,60496.0
2019-03-05 09:50:00,21.59,21.61,21.34,21.42,51002.0,20.2892,20.308,20.0542,20.1294,51002.0
2019-03-05 10:00:00,21.42,21.53,21.41,21.42,44496.0,20.1294,20.2328,20.12,20.1294,44496.0
2019-03-05 10:10:00,21.42,21.43,21.26,21.31,46466.0,20.1294,20.1388,19.9791,20.026,46466.0
2019-03-05 10:20:00,21.31,21.39,21.3,21.33,21628.0,20.026,20.1012,20.0166,20.0448,21628.0
2019-03-05 10:30:00,21.35,21.38,21.31,21.38,18678.0,20.0636,20.0918,20.026,20.0918,18678.0
2019-03-05 10:40:00,21.38,21.44,21.23,21.27,39419.0,20.0918,20.1482,19.9509,19.9884,39419.0
2019-03-05 10:50:00,21.27,21.31,21.21,21.25,42923.0,19.9884,20.026,19.9321,19.9697,42923.0
2019-03-05 11:00:00,21.25,21.41,21.24,21.4,30909.0,19.9697,20.12,19.9603,20.1106,30909.0
2019-03-05 11:10:00,21.41,21.48,21.37,21.39,22337.0,20.12,20.1858,20.0824,20.1012,22337.0
2019-03-05 11:20:00,21.4,21.4,21.34,21.37,30054.0,20.1106,20.1106,20.0542,20.0824,30054.0
2019-03-05 11:30:00,21.37,21.41,21.35,21.41,53794.0,20.0824,20.12,20.0636,20.12,53794.0
2019-03-05 11:40:00,21.41,21.47,21.37,21.45,37338.0,20.12,20.1764,20.0824,20.1576,37338.0
2019-03-05 11:50:00,21.45,21.45,21.35,21.37,31491.0,20.1576,20.1576,20.0636,20.0824,31491.0
2019-03-05 12:00:00,21.36,21.46,21.34,21.45,46023.0,20.073,20.167,20.0542,20.1576,46023.0
2019-03-05 12:10:00,21.46,21.47,21.4,21.41,71482.0,20.167,20.1764,20.1106,20.12,71482.0
2019-03-05 12:20:00,21.41,21.52,21.38,21.43,71825.0,20.12,20.2234,20.0918,20.1388,71825.0
2019-03-05 12:30:00,21.43,21.51,21.4,21.48,62112.0,20.1388,20.214,20.1106,20.1858,62112.0
2019-03-05 12:40:00,21.48,21.48,21.35,21.35,57258.0,20.1858,20.1858,20.0636,20.0636,57258.0
2019-03-05 12:50:00,21.36,21.39,21.34,21.38,24689.0,20.073,20.1012,20.0542,20.0918,24689.0
2019-03-05 13:00:00,21.38,21.42,21.34,21.34,34369.0,20.0918,20.1294,20.0542,20.0542,34369.0
2019-03-05 13:10:00,21.34,21.38,21.32,21.35,16016.0,20.0542,20.0918,20.0354,20.0636,16016.0
2019-03-05 13:20:00,21.34,21.35,21.28,21.28,25503.0,20.0542,20.0636,19.9978,19.9978,25503.0
2019-03-05 13:30:00,21.28,21.29,21.23,21.28,35090.0,19.9978,20.0072,19.9509,19.9978,35090.0
2019-03-05 13:40:00,21.28,21.28,21.12,21.13,113947.0,19.9978,19.9978,19.8475,19.8569,113947.0
2019-03-05 13:50:00,21.14,21.19,21.13,21.16,62351.0,19.8663,19.9133,19.8569,19.8851,62351.0
2019-03-05 14:00:00,21.15,21.24,21.13,21.23,63922.0,19.8757,19.9603,19.8569,19.9509,63922.0
2019-03-05 14:10:00,21.23,21.26,21.19,21.26,37876.0,19.9509,19.9791,19.9133,19.9791,37876.0
2019-03-05 14:20:00,21.27,21.36,21.27,21.36,60447.0,19.9884,20.073,19.9884,20.073,60447.0
2019-03-05 14:30:00,21.37,21.37,21.3,21.32,45338.0,20.0824,20.0824,20.0166,20.0354,45338.0
2019-03-05 14:40:00,21.31,21.39,21.31,21.38,35252.0,20.026,20.1012,20.026,20.0918,35252.0
2019-03-05 14:50:00,21.37,21.42,21.34,21.36,80536.0,20.0824,20.1294,20.0542,20.073,80536.0
2019-03-05 15:00:00,21.35,21.43,21.34,21.36,52390.0,20.0636,20.1388,20.0542,20.073,52390.0
2019-03-05 15:10:00,21.37,21.39,21.29,21.32,60723.0,20.0824,20.1012,20.0072,20.0354,60723.0
2019-03-05 15:20:00,21.32,21.35,21.28,21.3,75101.0,20.0354,20.0636,19.9978,20.0166,75101.0
2019-03-05 15:30:00,21.3,21.42,21.26,21.42,139049.0,20.0166,20.1294,19.9791,20.1294,139049.0
2019-03-05 15:40:00,21.42,21.42,21.28,21.3,144735.0,20.1294,20.1294,19.9978,20.0166,144735.0
2019-03-05 15:50:00,21.31,21.35,21.25,21.33,363896.0,20.026,20.0636,19.9697,20.0448,363896.0
2019-03-06 09:30:00,24.16,25.41,23.95,25.32,2252404.0,22.7043,23.879,22.507,23.7944,2252404.0
2019-03-06 09:40:00,25.34,25.5,24.61,24.85,1331124.0,23.8132,23.9636,23.1272,23.3527,1331124.0
2019-03-06 09:50:00,24.86,25.18,24.75,25.13,763885.0,23.3621,23.6629,23.2588,23.6159,763885.0
2019-03-06 10:00:00,25.11,25.63,25.0,25.61,1235581.0,23.5971,24.0858,23.4937,24.067,1235581.0
2019-03-06 10:10:00,25.62,25.65,25.32,25.6,811687.0,24.0764,24.1045,23.7944,24.0576,811687.0
2019-03-06 10:20:00,25.61,25.79,25.36,25.67,622852.0,24.067,24.2361,23.832,24.1233,622852.0
2019-03-06 10:30:00,25.67,25.87,25.55,25.86,519921.0,24.1233,24.3113,24.0106,24.3019,519921.0
2019-03-06 10:40:00,25.83,26.0,25.78,25.9,460976.0,24.2737,24.4335,24.2267,24.3395,460976.0
2019-03-06 10:50:00,25.89,25.9,25.64,25.72,585395.0,24.3301,24.3395,24.0951,24.1703,585395.0
2019-03-06 11:00:00,25.73,26.07,25.73,26.04,685484.0,24.1797,24.4992,24.1797,24.471,685484.0
2019-03-06 11:10:00,26.04,26.07,25.76,25.92,492511.0,24.471,24.4992,24.2079,24.3583,492511.0
2019-03-06 11:20:00,25.92,25.94,25.67,25.88,334667.0,24.3583,24.3771,24.1233,24.3207,334667.0
2019-03-06 11:30:00,25.89,25.99,25.82,25.92,266114.0,24.3301,24.4241,24.2643,24.3583,266114.0
2019-03-06 11:40:00,25.93,26.14,25.86,26.08,285791.0,24.3677,24.565,24.3019,24.5086,285791.0
2019-03-06 11:50:00,26.08,26.08,25.88,26.05,294025.0,24.5086,24.5086,24.3207,24.4804,294025.0
2019-03-06 12:00:00,26.05,26.35,26.02,26.33,390340.0,24.4804,24.7624,24.4523,24.7436,390340.0
2019-03-06 12:10:00,26.34,26.38,26.05,26.08,254214.0,24.753,24.7906,24.4804,24.5086,254214.0
2019-03-06 12:20:00,26.08,26.24,26.07,26.2,106638.0,24.5086,24.659,24.4992,24.6214,106638.0
2019-03-06 12:30:00,26.18,26.37,26.18,26.36,195475.0,24.6026,24.7812,24.6026,24.7718,195475.0
2019-03-06 12:40:00,26.34,26.51,26.22,26.34,413507.0,24.753,24.9127,24.6402,24.753,413507.0
2019-03-06 12:50:00,26.33,26.41,26.21,26.31,223448.0,24.7436,24.8188,24.6308,24.7248,223448.0
2019-03-06 13:00:00,26.32,26.54,26.31,26.36,284242.0,24.7342,24.9409,24.7248,24.7718,284242.0
2019-03-06 13:10:00,26.35,26.59,26.3,26.56,265153.0,24.7624,24.9879,24.7154,24.9597,265153.0
2019-03-06 13:20:00,26.58,26.58,26.07,26.09,479935.0,24.9785,24.9785,24.4992,24.518,479935.0
2019-03-06 13:30:00,26.08,26.21,25.79,26.0,566315.0,24.5086,24.6308,24.2361,24.4335,566315.0
2019-03-06 13:40:00,26.0,26.04,25.79,25.95,256439.0,24.4335,24.471,24.2361,24.3865,256439.0
2019-03-06 13:50:00,25.98,26.18,25.93,26.07,268446.0,24.4147,24.6026,24.3677,24.4992,268446.0
2019-03-06 14:00:00,26.06,26.09,25.72,25.79,303828.0,24.4898,24.518,24.1703,24.2361,303828.0
2019-03-06 14:10:00,25.8,25.92,25.67,25.87,215958.0,24.2455,24.3583,24.1233,24.3113,215958.0
2019-03-06 14:20:00,25.88,26.08,25.82,26.06,210367.0,24.3207,24.5086,24.2643,24.4898,210367.0
2019-03-06 14:30:00,26.06,26.12,25.85,25.91,226879.0,24.4898,24.5462,24.2925,24.3489,226879.0
2019-03-06 14:40:00,25.93,26.0,25.83,25.91,196735.0,24.3677,24.4335,24.2737,24.3489,196735.0
2019-03-06 14:50:00,25.93,26.0,25.87,25.95,205958.0,24.3677,24.4335,24.3113,24.3865,205958.0
2019-03-06 15:00:00,25.94,26.1,25.92,25.95,319461.0,24.3771,24.5274,24.3583,24.3865,319461.0
2019-03-06 15:10:00,25.95,26.07,25.94,26.01,155417.0,24.3865,24.4992,24.3771,24.4429,155417.0
2019-03-06 15:20:00,26.02,26.04,25.8,25.82,232747.0,24.4523,24.471,24.2455,24.2643,232747.0
2019-03-06 15:30:00,25.82,25.83,25.6,25.69,525130.0,24.2643,24.2737,24.0576,24.1421,525130.0
2019-03-06 15:40:00,25.69,25.89,25.47,25.55,648223.0,24.1421,24.3301,23.9354,24.0106,648223.0
2019-03-06 15:50:00,25.55,25.75,25.52,25.7,713149.0,24.0106,24.1985,23.9824,24.1515,713149.0
2019-03-07 09:30:00,25.75,26.05,25.34,25.67,448518.0,24.3864,24.6705,23.9981,24.3106,448518.0
2019-03-07 09:40:00,25.64,26.22,25.57,26.11,346503.0,24.2822,24.8315,24.2159,24.7273,346503.0
2019-03-07 09:50:00,26.16,26.5,26.03,26.42,408925.0,24.7747,25.0967,24.6516,25.0209,408925.0
2019-03-07 10:00:00,26.42,26.49,25.95,26.01,501753.0,25.0209,25.0872,24.5758,24.6326,501753.0
2019-03-07 10:10:00,26.01,26.12,25.81,26.01,201875.0,24.6326,24.7368,24.4432,24.6326,201875.0
2019-03-07 10:20:00,26.03,26.17,25.66,25.66,293033.0,24.6516,24.7842,24.3012,24.3012,293033.0
2019-03-07 10:30:00,25.65,25.76,25.48,25.74,254085.0,24.2917,24.3959,24.1307,24.3769,254085.0
2019-03-07 10:40:00,25.73,25.79,25.55,25.7,85079.0,24.3675,24.4243,24.197,24.339,85079.0
2019-03-07 10:50:00,25.71,25.76,25.62,25.65,92069.0,24.3485,24.3959,24.2633,24.2917,92069.0
2019-03-07 11:00:00,25.63,25.67,25.47,25.52,74296.0,24.2728,24.3106,24.1212,24.1686,74296.0
2019-03-07 11:10:00,25.52,25.71,25.45,25.7,80911.0,24.1686,24.3485,24.1023,24.339,80911.0
2019-03-07 11:20:00,25.68,25.85,25.66,25.75,67595.0,24.3201,24.4811,24.3012,24.3864,67595.0
2019-03-07 11:30:00,25.75,25.88,25.67,25.68,71594.0,24.3864,24.5095,24.3106,24.3201,71594.0
2019-03-07 11:40:00,25.69,25.76,25.62,25.67,66350.0,24.3296,24.3959,24.2633,24.3106,66350.0
2019-03-07 11:50:00,25.68,25.79,25.66,25.71,60537.0,24.3201,24.4243,24.3012,24.3485,60537.0
2019-03-07 12:00:00,25.72,25.77,25.7,25.71,43399.0,24.358,24.4053,24.339,24.3485,43399.0
2019-03-07 12:10:00,25.72,25.77,25.67,25.69,45442.0,24.358,24.4053,24.3106,24.3296,45442.0
2019-03-07 12:20:00,25.7,25.78,25.66,25.74,46832.0,24.339,24.4148,24.3012,24.3769,46832.0
2019-03-07 12:30:00,25.73,25.77,25.66,25.69,37012.0,24.3675,24.4053,24.3012,24.3296,37012.0
2019-03-07 12:40:00,25.7,25.81,25.67,25.73,50176.0,24.339,24.4432,24.3106,24.3675,50176.0
2019-03-07 12:50:00,25.73,25.84,25.72,25.77,53917.0,24.3675,24.4716,24.358,24.4053,53917.0
2019-03-07 13:00:00,25.79,25.8,25.73,25.73,45972.0,24.4243,24.4337,24.3675,24.3675,45972.0
2019-03-07 13:10:00,25.74,25.78,25.73,25.77,26690.0,24.3769,24.4148,24.3675,24.4053,26690.0
2019-03-07 13:20:00,25.77,25.79,25.62,25.69,78980.0,24.4053,24.4243,24.2633,24.3296,78980.0
2019-03-07 13:30:00,25.68,25.73,25.67,25.7,31099.0,24.3201,24.3675,24.3106,24.339,31099.0
2019-03-07 13:40:00,25.71,25.89,25.71,25.85,57724.0,24.3485,24.519,24.3485,24.4811,57724.0
2019-03-07 13:50:00,25.85,25.88,25.76,25.85,60288.0,24.4811,24.5095,24.3959,24.4811,60288.0
2019-03-07 14:00:00,25.84,25.92,25.79,25.8,60602.0,24.4716,24.5474,24.4243,24.4337,60602.0
2019-03-07 14:10:00,25.8,25.83,25.76,25.83,34172.0,24.4337,24.4622,24.3959,24.4622,34172.0
2019-03-07 14:20:00,25.83,25.88,25.81,25.86,40932.0,24.4622,24.5095,24.4432,24.4906,40932.0
2019-03-07 14:30:00,25.85,25.87,25.63,25.64,59956.0,24.4811,24.5,24.2728,24.2822,59956.0
2019-03-07 14:40:00,25.64,25.68,25.56,25.58,94310.0,24.2822,24.3201,24.2065,24.2254,94310.0
2019-03-07 14:50:00,25.59,25.7,25.48,25.63,120985.0,24.2349,24.339,24.1307,24.2728,120985.0
2019-03-07 15:00:00,25.62,25.66,25.58,25.66,68068.0,24.2633,24.3012,24.2254,24.3012,68068.0
2019-03-07 15:10:00,25.65,25.67,25.58,25.61,57044.0,24.2917,24.3106,24.2254,24.2538,57044.0
2019-03-07 15:20:00,25.6,25.67,25.56,25.58,100366.0,24.2443,24.3106,24.2065,24.2254,100366.0
2019-03-07 15:30:00,25.58,25.7,25.56,25.7,125057.0,24.2254,24.339,24.2065,24.339,125057.0
2019-03-07 15:40:00,25.69,25.7,25.62,25.66,208951.0,24.3296,24.339,24.2633,24.3012,208951.0
2019-03-07 15:50:00,25.65,25.77,25.64,25.75,534367.0,24.2917,24.4053,24.2822,24.3864,534367.0
2019-03-08 09:30:00,25.7,25.9,25.25,25.89,205525.0,24.339,24.5285,23.9129,24.519,205525.0
2019-03-08 09:40:00,25.87,25.98,25.71,25.73,170776.0,24.5,24.6042,24.3485,24.3675,170776.0
2019-03-08 09:50:00,25.73,25.93,25.73,25.77,124801.0,24.3675,24.5569,24.3675,24.4053,124801.0
2019-03-08 10:00:00,25.76,25.77,25.53,25.62,114972.0,24.3959,24.4053,24.178,24.2633,114972.0
2019-03-08 10:10:00,25.62,25.72,25.55,25.7,99388.0,24.2633,24.358,24.197,24.339,99388.0
2019-03-08 10:20:00,25.7,25.92,25.69,25.82,112328.0,24.339,24.5474,24.3296,24.4527,112328.0
2019-03-08 10:30:00,25.84,25.95,25.8,25.86,116801.0,24.4716,24.5758,24.4337,24.4906,116801.0
2019-03-08 10:40:00,25.87,25.92,25.8,25.86,65133.0,24.5,24.5474,24.4337,24.4906,65133.0
2019-03-08 10:50:00,25.89,25.98,25.86,25.93,44716.0,24.519,24.6042,24.4906,24.5569,44716.0
2019-03-08 11:00:00,25.93,25.96,25.79,25.83,44749.0,24.5569,24.5853,24.4243,24.4622,44749.0
2019-03-08 11:10:00,25.82,25.84,25.7,25.71,58801.0,24.4527,24.4716,24.339,24.3485,58801.0
2019-03-08 11:20:00,25.72,25.8,25.67,25.67,39972.0,24.358,24.4337,24.3106,24.3106,39972.0
2019-03-08 11:30:00,25.67,25.76,25.64,25.76,64386.0,24.3106,24.3959,24.2822,24.3959,64386.0
2019-03-08 11:40:00,25.76,25.86,25.75,25.83,34420.0,24.3959,24.4906,24.3864,24.4622,34420.0
2019-03-08 11:50:00,25.82,25.82,25.69,25.71,123102.0,24.4527,24.4527,24.3296,24.3485,123102.0
2019-03-08 12:00:00,25.71,25.74,25.69,25.73,12468.0,24.3485,24.3769,24.3296,24.3675,12468.0
2019-03-08 12:10:00,25.72,25.77,25.7,25.7,76458.0,24.358,24.4053,24.339,24.339,76458.0
2019-03-08 12:20:00,25.71,25.81,25.67,25.81,17410.0,24.3485,24.4432,24.3106,24.4432,17410.0
2019-03-08 12:30:00,25.8,25.84,25.77,25.83,16196.0,24.4337,24.4716,24.4053,24.4622,16196.0
2019-03-08 12:40:00,25.83,25.84,25.77,25.81,19427.0,24.4622,24.4716,24.4053,24.4432,19427.0
2019-03-08 12:50:00,25.82,25.82,25.71,25.72,35348.0,24.4527,24.4527,24.3485,24.358,35348.0
2019-03-08 13:00:00,25.72,25.76,25.67,25.7,26196.0,24.358,24.3959,24.3106,24.339,26196.0
2019-03-08 13:10:00,25.69,25.73,25.68,25.69,42759.0,24.3296,24.3675,24.3201,24.3296,42759.0
2019-03-08 13:20:00,25.68,25.71,25.64,25.7,50636.0,24.3201,24.3485,24.2822,24.339,50636.0
2019-03-08 13:30:00,25.71,25.77,25.65,25.75,28586.0,24.3485,24.4053,24.2917,24.3864,28586.0
2019-03-08 13:40:00,25.75,25.77,25.72,25.73,26421.0,24.3864,24.4053,24.358,24.3675,26421.0
2019-03-08 13:50:00,25.73,25.73,25.6,25.64,26059.0,24.3675,24.3675,24.2443,24.2822,26059.0
2019-03-08 14:00:00,25.64,25.64,25.48,25.49,55851.0,24.2822,24.2822,24.1307,24.1402,55851.0
2019-03-08 14:10:00,25.49,25.57,25.46,25.55,47739.0,24.1402,24.2159,24.1118,24.197,47739.0
2019-03-08 14:20:00,25.55,25.55,25.46,25.49,35828.0,24.197,24.197,24.1118,24.1402,35828.0
2019-03-08 14:30:00,25.48,25.53,25.47,25.51,40625.0,24.1307,24.178,24.1212,24.1591,40625.0
2019-03-08 14:40:00,25.51,25.66,25.51,25.62,39455.0,24.1591,24.3012,24.1591,24.2633,39455.0
2019-03-08 14:50:00,25.62,25.67,25.6,25.65,43199.0,24.2633,24.3106,24.2443,24.2917,43199.0
2019-03-08 15:00:00,25.65,25.67,25.61,25.65,32744.0,24.2917,24.3106,24.2538,24.2917,32744.0
2019-03-08 15:10:00,25.66,25.67,25.55,25.55,44621.0,24.3012,24.3106,24.197,24.197,44621.0
2019-03-08 15:20:00,25.54,25.56,25.48,25.5,50599.0,24.1875,24.2065,24.1307,24.1496,50599.0
2019-03-08 15:30:00,25.5,25.59,25.48,25.55,122922.0,24.1496,24.2349,24.1307,24.197,122922.0
2019-03-08 15:40:00,25.55,25.59,25.48,25.56,160853.0,24.197,24.2349,24.1307,24.2065,160853.0
2019-03-08 15:50:00,25.56,25.69,25.55,25.64,289195.0,24.2065,24.3296,24.197,24.2822,289195.0
2019-03-11 09:30:00,25.87,26.08,25.64,25.98,326693.0,24.5,24.6989,24.2822,24.6042,326693.0
2019-03-11 09:40:00,25.98,26.24,25.98,26.12,126533.0,24.6042,24.8504,24.6042,24.7368,126533.0
2019-03-11 09:50:00,26.12,26.26,25.98,26.01,102642.0,24.7368,24.8694,24.6042,24.6326,102642.0
2019-03-11 10:00:00,26.02,26.13,25.92,26.0,127626.0,24.6421,24.7463,24.5474,24.6232,127626.0
2019-03-11 10:10:00,26.01,26.19,25.94,26.19,69137.0,24.6326,24.8031,24.5663,24.8031,69137.0
2019-03-11 10:20:00,26.19,26.33,26.17,26.3,131270.0,24.8031,24.9357,24.7842,24.9073,131270.0
2019-03-11 10:30:00,26.3,26.43,26.29,26.41,89855.0,24.9073,25.0304,24.8978,25.0114,89855.0
2019-03-11 10:40:00,26.42,26.52,26.37,26.49,115045.0,25.0209,25.1156,24.9736,25.0872,115045.0
2019-03-11 10:50:00,26.5,26.54,26.42,26.46,85048.0,25.0967,25.1346,25.0209,25.0588,85048.0
2019-03-11 11:00:00,26.46,26.62,26.4,26.6,126113.0,25.0588,25.2103,25.002,25.1914,126113.0
2019-03-11 11:10:00,26.59,26.62,26.37,26.4,150761.0,25.1819,25.2103,24.9736,25.002,150761.0
2019-03-11 11:20:00,26.41,26.46,26.36,26.39,37528.0,25.0114,25.0588,24.9641,24.9925,37528.0
2019-03-11 11:30:00,26.39,26.42,26.31,26.36,157861.0,24.9925,25.0209,24.9167,24.9641,157861.0
2019-03-11 11:40:00,26.36,26.41,26.29,26.3,60248.0,24.9641,25.0114,24.8978,24.9073,60248.0
2019-03-11 11:50:00,26.29,26.38,26.23,26.33,77132.0,24.8978,24.983,24.841,24.9357,77132.0
2019-03-11 12:00:00,26.34,26.4,26.32,26.36,77073.0,24.9452,25.002,24.9262,24.9641,77073.0
2019-03-11 12:10:00,26.36,26.44,26.35,26.43,34243.0,24.9641,25.0399,24.9546,25.0304,34243.0
2019-03-11 12:20:00,26.44,26.51,26.39,26.5,45506.0,25.0399,25.1062,24.9925,25.0967,45506.0
2019-03-11 12:30:00,26.5,26.54,26.49,26.5,38507.0,25.0967,25.1346,25.0872,25.0967,38507.0
2019-03-11 12:40:00,26.5,26.57,26.49,26.5,46708.0,25.0967,25.163,25.0872,25.0967,46708.0
2019-03-11 12:50:00,26.49,26.5,26.44,26.47,36681.0,25.0872,25.0967,25.0399,25.0683,36681.0
2019-03-11 13:00:00,26.47,26.53,26.43,26.53,32357.0,25.0683,25.1251,25.0304,25.1251,32357.0
2019-03-11 13:10:00,26.53,26.61,26.52,26.58,49993.0,25.1251,25.2009,25.1156,25.1724,49993.0
2019-03-11 13:20:00,26.58,26.65,26.56,26.65,29334.0,25.1724,25.2387,25.1535,25.2387,29334.0
2019-03-11 13:30:00,26.64,26.73,26.64,26.7,51706.0,25.2293,25.3145,25.2293,25.2861,51706.0
2019-03-11 13:40:00,26.71,26.73,26.65,26.68,29919.0,25.2956,25.3145,25.2387,25.2671,29919.0
2019-03-11 13:50:00,26.68,26.75,26.68,26.71,30490.0,25.2671,25.3334,25.2671,25.2956,30490.0
2019-03-11 14:00:00,26.71,26.72,26.6,26.61,33306.0,25.2956,25.305,25.1914,25.2009,33306.0
2019-03-11 14:10:00,26.6,26.62,26.55,26.62,34844.0,25.1914,25.2103,25.144,25.2103,34844.0
2019-03-11 14:20:00,26.62,26.63,26.5,26.52,62212.0,25.2103,25.2198,25.0967,25.1156,62212.0
2019-03-11 14:30:00,26.51,26.54,26.49,26.52,38419.0,25.1062,25.1346,25.0872,25.1156,38419.0
2019-03-11 14:40:00,26.51,26.55,26.49,26.54,45088.0,25.1062,25.144,25.0872,25.1346,45088.0
2019-03-11 14:50:00,26.54,26.65,26.52,26.64,93491.0,25.1346,25.2387,25.1156,25.2293,93491.0
2019-03-11 15:00:00,26.64,26.65,26.57,26.6,66591.0,25.2293,25.2387,25.163,25.1914,66591.0
2019-03-11 15:10:00,26.6,26.64,26.58,26.64,45053.0,25.1914,25.2293,25.1724,25.2293,45053.0
2019-03-11 15:20:00,26.63,26.67,26.58,26.63,79712.0,25.2198,25.2577,25.1724,25.2198,79712.0
2019-03-11 15:30:00,26.64,26.66,26.6,26.61,76819.0,25.2293,25.2482,25.1914,25.2009,76819.0
2019-03-11 15:40:00,26.6,26.68,26.55,26.67,146202.0,25.1914,25.2671,25.144,25.2577,146202.0
2019-03-11 15:50:00,26.67,26.68,26.58,26.65,298188.0,25.2577,25.2671,25.1724,25.2387,298188.0
2019-03-12 09:30:00,26.35,26.7,26.28,26.69,108610.0,24.9546,25.2861,24.8883,25.2766,108610.0
2019-03-12 09:40:00,26.68,26.73,26.53,26.6,54318.0,25.2671,25.3145,25.1251,25.1914,54318.0
2019-03-12 09:50:00,26.59,26.7,26.56,26.66,32431.0,25.1819,25.2861,25.1535,25.2482,32431.0
2019-03-12 10:00:00,26.66,26.7,26.54,26.58,33253.0,25.2482,25.2861,25.1346,25.1724,33253.0
2019-03-12 10:10:00,26.58,26.75,26.58,26.66,73641.0,25.1724,25.3334,25.1724,25.2482,73641.0
2019-03-12 10:20:00,26.68,26.81,26.68,26.79,65300.0,25.2671,25.3903,25.2671,25.3713,65300.0
2019-03-12 10:30:00,26.78,26.81,26.57,26.61,67967.0,25.3619,25.3903,25.163,25.2009,67967.0
2019-03-12 10:40:00,26.6,26.64,26.43,26.44,38331.0,25.1914,25.2293,25.0304,25.0399,38331.0
2019-03-12 10:50:00,26.43,26.45,26.36,26.39,46798.0,25.0304,25.0493,24.9641,24.9925,46798.0
2019-03-12 11:00:00,26.4,26.5,26.34,26.5,50937.0,25.002,25.0967,24.9452,25.0967,50937.0
2019-03-12 11:10:00,26.5,26.6,26.5,26.59,53741.0,25.0967,25.1914,25.0967,25.1819,53741.0
2019-03-12 11:20:00,26.58,26.6,26.54,26.56,36167.0,25.1724,25.1914,25.1346,25.1535,36167.0
2019-03-12 11:30:00,26.55,26.62,26.54,26.56,55073.0,25.144,25.2103,25.1346,25.1535,55073.0
2019-03-12 11:40:00,26.56,26.64,26.56,26.58,17760.0,25.1535,25.2293,25.1535,25.1724,17760.0
2019-03-12 11:50:00,26.58,26.66,26.55,26.65,44500.0,25.1724,25.2482,25.144,25.2387,44500.0
2019-03-12 12:00:00,26.66,26.72,26.63,26.71,20609.0,25.2482,25.305,25.2198,25.2956,20609.0
2019-03-12 12:10:00,26.71,26.74,26.68,26.7,19020.0,25.2956,25.324,25.2671,25.2861,19020.0
2019-03-12 12:20:00,26.71,26.85,26.7,26.8,60901.0,25.2956,25.4281,25.2861,25.3808,60901.0
2019-03-12 12:30:00,26.79,26.83,26.73,26.81,68080.0,25.3713,25.4092,25.3145,25.3903,68080.0
2019-03-12 12:40:00,26.82,26.85,26.77,26.77,26133.0,25.3997,25.4281,25.3524,25.3524,26133.0
2019-03-12 12:50:00,26.76,26.79,26.72,26.77,22811.0,25.3429,25.3713,25.305,25.3524,22811.0
2019-03-12 13:00:00,26.76,26.79,26.72,26.79,12062.0,25.3429,25.3713,25.305,25.3713,12062.0
2019-03-12 13:10:00,26.79,26.79,26.74,26.78,19152.0,25.3713,25.3713,25.324,25.3619,19152.0
2019-03-12 13:20:00,26.78,26.8,26.77,26.79,18744.0,25.3619,25.3808,25.3524,25.3713,18744.0
2019-03-12 13:30:00,26.79,26.83,26.76,26.81,30096.0,25.3713,25.4092,25.3429,25.3903,30096.0
2019-03-12 13:40:00,26.79,26.83,26.75,26.76,39138.0,25.3713,25.4092,25.3334,25.3429,39138.0
2019-03-12 13:50:00,26.77,26.83,26.76,26.83,24289.0,25.3524,25.4092,25.3429,25.4092,24289.0
2019-03-12 14:00:00,26.83,26.9,26.81,26.82,52957.0,25.4092,25.4755,25.3903,25.3997,52957.0
2019-03-12 14:10:00,26.81,26.84,26.79,26.82,24729.0,25.3903,25.4187,25.3713,25.3997,24729.0
2019-03-12 14:20:00,26.81,26.82,26.76,26.78,30414.0,25.3903,25.3997,25.3429,25.3619,30414.0
2019-03-12 14:30:00,26.79,26.79,26.62,26.63,56362.0,25.3713,25.3713,25.2103,25.2198,56362.0
2019-03-12 14:40:00,26.63,26.72,26.59,26.68,38963.0,25.2198,25.305,25.1819,25.2671,38963.0
2019-03-12 14:50:00,26.68,26.68,26.63,26.65,46882.0,25.2671,25.2671,25.2198,25.2387,46882.0
2019-03-12 15:00:00,26.66,26.73,26.64,26.66,51397.0,25.2482,25.3145,25.2293,25.2482,51397.0
2019-03-12 15:10:00,26.66,26.67,26.57,26.62,25980.0,25.2482,25.2577,25.163,25.2103,25980.0
2019-03-12 15:20:00,26.62,26.68,26.6,26.67,49361.0,25.2103,25.2671,25.1914,25.2577,49361.0
2019-03-12 15:30:00,26.66,26.68,26.62,26.64,40206.0,25.2482,25.2671,25.2103,25.2293,40206.0
2019-03-12 15:40:00,26.65,26.73,26.64,26.71,73733.0,25.2387,25.3145,25.2293,25.2956,73733.0
2019-03-12 15:50:00,26.71,26.85,26.67,26.71,300763.0,25.2956,25.4281,25.2577,25.2956,300763.0
2019-03-13 09:30:00,26.81,27.05,26.78,26.91,108096.0,25.3903,25.6176,25.3619,25.485,108096.0
2019-03-13 09:40:00,26.92,27.02,26.89,26.93,82034.0,25.4944,25.5891,25.466,25.5039,82034.0
2019-03-13 09:50:00,26.96,26.97,26.82,26.87,56155.0,25.5323,25.5418,25.3997,25.4471,56155.0
2019-03-13 10:00:00,26.88,27.1,26.88,27.04,91076.0,25.4566,25.6649,25.4566,25.6081,91076.0
2019-03-13 10:10:00,27.03,27.05,26.88,26.95,162193.0,25.5986,25.6176,25.4566,25.5229,162193.0
2019-03-13 10:20:00,26.95,26.96,26.78,26.89,55276.0,25.5229,25.5323,25.3619,25.466,55276.0
2019-03-13 10:30:00,26.89,26.95,26.83,26.84,33813.0,25.466,25.5229,25.4092,25.4187,33813.0
2019-03-13 10:40:00,26.85,26.94,26.85,26.92,20256.0,25.4281,25.5134,25.4281,25.4944,20256.0
2019-03-13 10:50:00,26.92,26.96,26.89,26.92,20338.0,25.4944,25.5323,25.466,25.4944,20338.0
2019-03-13 11:00:00,26.91,26.92,26.84,26.85,29435.0,25.485,25.4944,25.4187,25.4281,29435.0
2019-03-13 11:10:00,26.85,26.99,26.85,26.99,34188.0,25.4281,25.5607,25.4281,25.5607,34188.0
2019-03-13 11:20:00,26.99,27.0,26.9,26.94,28242.0,25.5607,25.5702,25.4755,25.5134,28242.0
2019-03-13 11:30:00,26.94,26.98,26.92,26.95,35783.0,25.5134,25.5513,25.4944,25.5229,35783.0
2019-03-13 11:40:00,26.96,26.97,26.89,26.91,23090.0,25.5323,25.5418,25.466,25.485,23090.0
2019-03-13 11:50:00,26.91,26.92,26.86,26.87,18089.0,25.485,25.4944,25.4376,25.4471,18089.0
2019-03-13 12:00:00,26.88,26.95,26.85,26.94,25248.0,25.4566,25.5229,25.4281,25.5134,25248.0
2019-03-13 12:10:00,26.94,26.95,26.83,26.85,25582.0,25.5134,25.5229,25.4092,25.4281,25582.0
2019-03-13 12:20:00,26.84,26.88,26.78,26.82,25800.0,25.4187,25.4566,25.3619,25.3997,25800.0
2019-03-13 12:30:00,26.8,26.82,26.73,26.8,24737.0,25.3808,25.3997,25.3145,25.3808,24737.0
2019-03-13 12:40:00,26.79,26.86,26.78,26.86,17082.0,25.3713,25.4376,25.3619,25.4376,17082.0
2019-03-13 12:50:00,26.86,26.89,26.81,26.85,21402.0,25.4376,25.466,25.3903,25.4281,21402.0
2019-03-13 13:00:00,26.85,26.86,26.77,26.77,13014.0,25.4281,25.4376,25.3524,25.3524,13014.0
2019-03-13 13:10:00,26.77,26.8,26.75,26.77,15532.0,25.3524,25.3808,25.3334,25.3524,15532.0
2019-03-13 13:20:00,26.77,26.85,26.75,26.8,70684.0,25.3524,25.4281,25.3334,25.3808,70684.0
2019-03-13 13:30:00,26.8,26.89,26.8,26.85,19020.0,25.3808,25.466,25.3808,25.4281,19020.0
2019-03-13 13:40:00,26.85,26.85,26.8,26.82,14565.0,25.4281,25.4281,25.3808,25.3997,14565.0
2019-03-13 13:50:00,26.81,26.82,26.7,26.73,29117.0,25.3903,25.3997,25.2861,25.3145,29117.0
2019-03-13 14:00:00,26.73,26.77,26.73,26.77,17634.0,25.3145,25.3524,25.3145,25.3524,17634.0
2019-03-13 14:10:00,26.78,26.8,26.75,26.8,39682.0,25.3619,25.3808,25.3334,25.3808,39682.0
2019-03-13 14:20:00,26.79,26.85,26.79,26.85,26167.0,25.3713,25.4281,25.3713,25.4281,26167.0
2019-03-13 14:30:00,26.85,26.86,26.81,26.84,52526.0,25.4281,25.4376,25.3903,25.4187,52526.0
2019-03-13 14:40:00,26.84,26.85,26.75,26.76,23099.0,25.4187,25.4281,25.3334,25.3429,23099.0
2019-03-13 14:50:00,26.76,26.8,26.69,26.79,55216.0,25.3429,25.3808,25.2766,25.3713,55216.0
2019-03-13 15:00:00,26.78,26.81,26.76,26.78,25465.0,25.3619,25.3903,25.3429,25.3619,25465.0
2019-03-13 15:10:00,26.79,26.85,26.78,26.83,47350.0,25.3713,25.4281,25.3619,25.4092,47350.0
2019-03-13 15:20:00,26.83,26.86,26.81,26.84,44064.0,25.4092,25.4376,25.3903,25.4187,44064.0
2019-03-13 15:30:00,26.84,26.91,26.83,26.9,85012.0,25.4187,25.485,25.4092,25.4755,85012.0
2019-03-13 15:40:00,26.89,26.95,26.86,26.87,122694.0,25.466,25.5229,25.4376,25.4471,122694.0
2019-03-13 15:50:00,26.87,26.88,26.68,26.74,294456.0,25.4471,25.4566,25.2671,25.324,294456.0
2019-03-14 09:30:00,26.68,26.76,26.42,26.43,100193.0,25.2671,25.3429,25.0209,25.0304,100193.0
2019-03-14 09:40:00,26.43,26.5,26.34,26.39,53665.0,25.0304,25.0967,24.9452,24.9925,53665.0
2019-03-14 09:50:00,26.42,26.42,26.08,26.11,214595.0,25.0209,25.0209,24.6989,24.7273,214595.0
2019-03-14 10:00:00,26.14,26.18,25.98,26.03,105315.0,24.7557,24.7936,24.6042,24.6516,105315.0
2019-03-14 10:10:00,26.05,26.34,26.05,26.23,72067.0,24.6705,24.9452,24.6705,24.841,72067.0
2019-03-14 10:20:00,26.24,26.44,26.23,26.35,28571.0,24.8504,25.0399,24.841,24.9546,28571.0
2019-03-14 10:30:00,26.35,26.39,26.3,26.36,19813.0,24.9546,24.9925,24.9073,24.9641,19813.0
2019-03-14 10:40:00,26.36,26.4,26.32,26.36,51063.0,24.9641,25.002,24.9262,24.9641,51063.0
2019-03-14 10:50:00,26.36,26.37,26.24,26.3,54899.0,24.9641,24.9736,24.8504,24.9073,54899.0
2019-03-14 11:00:00,26.32,26.32,26.11,26.13,48427.0,24.9262,24.9262,24.7273,24.7463,48427.0
2019-03-14 11:10:00,26.14,26.14,26.0,26.11,59640.0,24.7557,24.7557,24.6232,24.7273,59640.0
2019-03-14 11:20:00,26.11,26.12,26.02,26.06,39307.0,24.7273,24.7368,24.6421,24.68,39307.0
2019-03-14 11:30:00,26.06,26.19,26.05,26.19,53224.0,24.68,24.8031,24.6705,24.8031,53224.0
2019-03-14 11:40:00,26.19,26.2,26.08,26.09,32885.0,24.8031,24.8126,24.6989,24.7084,32885.0
2019-03-14 11:50:00,26.1,26.11,25.98,25.98,41254.0,24.7179,24.7273,24.6042,24.6042,41254.0
2019-03-14 12:00:00,25.99,26.11,25.98,26.11,40637.0,24.6137,24.7273,24.6042,24.7273,40637.0
2019-03-14 12:10:00,26.11,26.28,26.11,26.19,46965.0,24.7273,24.8883,24.7273,24.8031,46965.0
2019-03-14 12:20:00,26.18,26.26,26.16,26.25,22147.0,24.7936,24.8694,24.7747,24.8599,22147.0
2019-03-14 12:30:00,26.24,26.27,26.23,26.23,11502.0,24.8504,24.8789,24.841,24.841,11502.0
2019-03-14 12:40:00,26.22,26.3,26.22,26.27,15146.0,24.8315,24.9073,24.8315,24.8789,15146.0
2019-03-14 12:50:00,26.26,26.3,26.23,26.26,32342.0,24.8694,24.9073,24.841,24.8694,32342.0
2019-03-14 13:00:00,26.27,26.27,26.23,26.26,12070.0,24.8789,24.8789,24.841,24.8694,12070.0
2019-03-14 13:10:00,26.25,26.32,26.24,26.31,18092.0,24.8599,24.9262,24.8504,24.9167,18092.0
2019-03-14 13:20:00,26.31,26.31,26.25,26.28,27108.0,24.9167,24.9167,24.8599,24.8883,27108.0
2019-03-14 13:30:00,26.29,26.32,26.27,26.27,16959.0,24.8978,24.9262,24.8789,24.8789,16959.0
2019-03-14 13:40:00,26.28,26.31,26.25,26.29,19071.0,24.8883,24.9167,24.8599,24.8978,19071.0
2019-03-14 13:50:00,26.3,26.35,26.29,26.34,10657.0,24.9073,24.9546,24.8978,24.9452,10657.0
2019-03-14 14:00:00,26.34,26.41,26.33,26.41,45464.0,24.9452,25.0114,24.9357,25.0114,45464.0
2019-03-14 14:10:00,26.39,26.45,26.39,26.43,22774.0,24.9925,25.0493,24.9925,25.0304,22774.0
2019-03-14 14:20:00,26.44,26.47,26.43,26.46,26100.0,25.0399,25.0683,25.0304,25.0588,26100.0
2019-03-14 14:30:00,26.46,26.46,26.36,26.4,24327.0,25.0588,25.0588,24.9641,25.002,24327.0
2019-03-14 14:40:00,26.39,26.42,26.37,26.38,9170.0,24.9925,25.0209,24.9736,24.983,9170.0
2019-03-14 14:50:00,26.38,26.45,26.36,26.43,27772.0,24.983,25.0493,24.9641,25.0304,27772.0
2019-03-14 15:00:00,26.43,26.53,26.42,26.51,68815.0,25.0304,25.1251,25.0209,25.1062,68815.0
2019-03-14 15:10:00,26.51,26.53,26.47,26.47,25677.0,25.1062,25.1251,25.0683,25.0683,25677.0
2019-03-14 15:20:00,26.47,26.5,26.45,26.48,26571.0,25.0683,25.0967,25.0493,25.0777,26571.0
2019-03-14 15:30:00,26.48,26.5,26.45,26.5,25022.0,25.0777,25.0967,25.0493,25.0967,25022.0
2019-03-14 15:40:00,26.5,26.5,26.43,26.44,63782.0,25.0967,25.0967,25.0304,25.0399,63782.0
2019-03-14 15:50:00,26.44,26.47,26.42,26.45,128915.0,25.0399,25.0683,25.0209,25.0493,128915.0
2019-03-15 09:30:00,26.44,26.67,26.3,26.44,212157.0,25.0399,25.2577,24.9073,25.0399,212157.0
2019-03-15 09:40:00,26.47,26.54,26.39,26.4,48561.0,25.0683,25.1346,24.9925,25.002,48561.0
2019-03-15 09:50:00,26.44,26.44,26.05,26.12,46653.0,25.0399,25.0399,24.6705,24.7368,46653.0
2019-03-15 10:00:00,26.12,26.23,26.07,26.23,23218.0,24.7368,24.841,24.6895,24.841,23218.0
2019-03-15 10:10:00,26.27,26.33,26.22,26.29,13890.0,24.8789,24.9357,24.8315,24.8978,13890.0
2019-03-15 10:20:00,26.28,26.37,26.28,26.33,9663.0,24.8883,24.9736,24.8883,24.9357,9663.0
2019-03-15 10:30:00,26.36,26.41,26.26,26.3,34625.0,24.9641,25.0114,24.8694,24.9073,34625.0
2019-03-15 10:40:00,26.3,26.31,26.21,26.27,13535.0,24.9073,24.9167,24.822,24.8789,13535.0
2019-03-15 10:50:00,26.29,26.32,26.23,26.32,22823.0,24.8978,24.9262,24.841,24.9262,22823.0
2019-03-15 11:00:00,26.3,26.42,26.28,26.41,11283.0,24.9073,25.0209,24.8883,25.0114,11283.0
2019-03-15 11:10:00,26.42,26.44,26.37,26.41,16886.0,25.0209,25.0399,24.9736,25.0114,16886.0
2019-03-15 11:20:00,26.42,26.47,26.29,26.29,8400.0,25.0209,25.0683,24.8978,24.8978,8400.0
2019-03-15 11:30:00,26.29,26.37,26.28,26.37,4800.0,24.8978,24.9736,24.8883,24.9736,4800.0
2019-03-15 11:40:00,26.38,26.4,26.35,26.4,5998.0,24.983,25.002,24.9546,25.002,5998.0
2019-03-15 11:50:00,26.4,26.42,26.29,26.32,15659.0,25.002,25.0209,24.8978,24.9262,15659.0
2019-03-15 12:00:00,26.3,26.41,26.29,26.41,8200.0,24.9073,25.0114,24.8978,25.0114,8200.0
2019-03-15 12:10:00,26.39,26.54,26.38,26.54,15981.0,24.9925,25.1346,24.983,25.1346,15981.0
2019-03-15 12:20:00,26.52,26.56,26.46,26.54,10325.0,25.1156,25.1535,25.0588,25.1346,10325.0
2019-03-15 12:30:00,26.53,26.54,26.49,26.52,12100.0,25.1251,25.1346,25.0872,25.1156,12100.0
2019-03-15 12:40:00,26.52,26.52,26.44,26.5,11729.0,25.1156,25.1156,25.0399,25.0967,11729.0
2019-03-15 12:50:00,26.51,26.51,26.45,26.47,7987.0,25.1062,25.1062,25.0493,25.0683,7987.0
2019-03-15 13:00:00,26.47,26.49,26.44,26.46,11232.0,25.0683,25.0872,25.0399,25.0588,11232.0
2019-03-15 13:10:00,26.46,26.5,26.44,26.46,15339.0,25.0588,25.0967,25.0399,25.0588,15339.0
2019-03-15 13:20:00,26.45,26.48,26.42,26.45,8958.0,25.0493,25.0777,25.0209,25.0493,8958.0
2019-03-15 13:30:00,26.46,26.5,26.45,26.46,24915.0,25.0588,25.0967,25.0493,25.0588,24915.0
2019-03-15 13:40:00,26.45,26.46,26.41,26.43,8700.0,25.0493,25.0588,25.0114,25.0304,8700.0
2019-03-15 13:50:00,26.43,26.44,26.41,26.44,11125.0,25.0304,25.0399,25.0114,25.0399,11125.0
2019-03-15 14:00:00,26.44,26.51,26.44,26.46,21429.0,25.0399,25.1062,25.0399,25.0588,21429.0
2019-03-15 14:10:00,26.45,26.45,26.39,26.39,17431.0,25.0493,25.0493,24.9925,24.9925,17431.0
2019-03-15 14:20:00,26.39,26.4,26.36,26.37,11140.0,24.9925,25.002,24.9641,24.9736,11140.0
2019-03-15 14:30:00,26.37,26.43,26.36,26.42,25920.0,24.9736,25.0304,24.9641,25.0209,25920.0
2019-03-15 14:40:00,26.41,26.41,26.37,26.39,12543.0,25.0114,25.0114,24.9736,24.9925,12543.0
2019-03-15 14:50:00,26.39,26.44,26.37,26.42,16016.0,24.9925,25.0399,24.9736,25.0209,16016.0
2019-03-15 15:00:00,26.42,26.43,26.39,26.42,10271.0,25.0209,25.0304,24.9925,25.0209,10271.0
2019-03-15 15:10:00,26.42,26.47,26.41,26.47,9103.0,25.0209,25.0683,25.0114,25.0683,9103.0
2019-03-15 15:20:00,26.47,26.49,26.44,26.46,19043.0,25.0683,25.0872,25.0399,25.0588,19043.0
2019-03-15 15:30:00,26.47,26.48,26.4,26.42,39806.0,25.0683,25.0777,25.002,25.0209,39806.0
2019-03-15 15:40:00,26.43,26.46,26.34,26.36,89290.0,25.0304,25.0588,24.9452,24.9641,89290.0
2019-03-15 15:50:00,26.36,26.42,26.33,26.37,257793.0,24.9641,25.0209,24.9357,24.9736,257793.0
2019-03-18 09:30:00,26.45,26.61,26.4,26.47,46517.0,25.0493,25.2009,25.002,25.0683,46517.0
2019-03-18 09:40:00,26.46,26.53,26.46,26.5,30541.0,25.0588,25.1251,25.0588,25.0967,30541.0
2019-03-18 09:50:00,26.48,26.63,26.42,26.61,59844.0,25.0777,25.2198,25.0209,25.2009,59844.0
2019-03-18 10:00:00,26.62,26.65,26.43,26.44,34717.0,25.2103,25.2387,25.0304,25.0399,34717.0
2019-03-18 10:10:00,26.45,26.47,26.24,26.26,47154.0,25.0493,25.0683,24.8504,24.8694,47154.0
2019-03-18 10:20:00,26.25,26.42,26.23,26.42,25497.0,24.8599,25.0209,24.841,25.0209,25497.0
2019-03-18 10:30:00,26.43,26.44,26.36,26.37,32375.0,25.0304,25.0399,24.9641,24.9736,32375.0
2019-03-18 10:40:00,26.36,26.48,26.31,26.47,101406.0,24.9641,25.0777,24.9167,25.0683,101406.0
2019-03-18 10:50:00,26.48,26.54,26.38,26.42,56082.0,25.0777,25.1346,24.983,25.0209,56082.0
2019-03-18 11:00:00,26.41,26.43,26.3,26.32,58941.0,25.0114,25.0304,24.9073,24.9262,58941.0
2019-03-18 11:10:00,26.33,26.38,26.23,26.24,79289.0,24.9357,24.983,24.841,24.8504,79289.0
2019-03-18 11:20:00,26.24,26.25,26.12,26.15,53667.0,24.8504,24.8599,24.7368,24.7652,53667.0
2019-03-18 11:30:00,26.15,26.17,26.09,26.12,28951.0,24.7652,24.7842,24.7084,24.7368,28951.0
2019-03-18 11:40:00,26.13,26.16,26.12,26.14,17054.0,24.7463,24.7747,24.7368,24.7557,17054.0
2019-03-18 11:50:00,26.13,26.18,26.08,26.1,27396.0,24.7463,24.7936,24.6989,24.7179,27396.0
2019-03-18 12:00:00,26.11,26.12,26.06,26.1,23035.0,24.7273,24.7368,24.68,24.7179,23035.0
2019-03-18 12:10:00,26.09,26.13,26.06,26.06,25457.0,24.7084,24.7463,24.68,24.68,25457.0
2019-03-18 12:20:00,26.05,26.11,26.03,26.05,19175.0,24.6705,24.7273,24.6516,24.6705,19175.0
2019-03-18 12:30:00,26.05,26.1,26.03,26.09,10660.0,24.6705,24.7179,24.6516,24.7084,10660.0
2019-03-18 12:40:00,26.09,26.13,26.08,26.1,17036.0,24.7084,24.7463,24.6989,24.7179,17036.0
2019-03-18 12:50:00,26.09,26.16,26.09,26.12,16992.0,24.7084,24.7747,24.7084,24.7368,16992.0
2019-03-18 13:00:00,26.12,26.19,26.12,26.17,23379.0,24.7368,24.8031,24.7368,24.7842,23379.0
2019-03-18 13:10:00,26.18,26.21,26.17,26.18,27629.0,24.7936,24.822,24.7842,24.7936,27629.0
2019-03-18 13:20:00,26.2,26.2,26.13,26.16,23421.0,24.8126,24.8126,24.7463,24.7747,23421.0
2019-03-18 13:30:00,26.15,26.17,26.13,26.15,27144.0,24.7652,24.7842,24.7463,24.7652,27144.0
2019-03-18 13:40:00,26.15,26.21,26.13,26.19,34839.0,24.7652,24.822,24.7463,24.8031,34839.0
2019-03-18 13:50:00,26.2,26.22,26.2,26.21,7598.0,24.8126,24.8315,24.8126,24.822,7598.0
2019-03-18 14:00:00,26.22,26.22,26.15,26.2,15290.0,24.8315,24.8315,24.7652,24.8126,15290.0
2019-03-18 14:10:00,26.19,26.2,26.16,26.18,12927.0,24.8031,24.8126,24.7747,24.7936,12927.0
2019-03-18 14:20:00,26.18,26.19,26.14,26.14,9836.0,24.7936,24.8031,24.7557,24.7557,9836.0
2019-03-18 14:30:00,26.15,26.2,26.12,26.2,19382.0,24.7652,24.8126,24.7368,24.8126,19382.0
2019-03-18 14:40:00,26.2,26.21,26.19,26.2,13478.0,24.8126,24.822,24.8031,24.8126,13478.0
2019-03-18 14:50:00,26.2,26.22,26.18,26.21,23380.0,24.8126,24.8315,24.7936,24.822,23380.0
2019-03-18 15:00:00,26.22,26.26,26.21,26.23,25615.0,24.8315,24.8694,24.822,24.841,25615.0
2019-03-18 15:10:00,26.24,26.25,26.2,26.24,16499.0,24.8504,24.8599,24.8126,24.8504,16499.0
2019-03-18 15:20:00,26.24,26.27,26.22,26.27,25898.0,24.8504,24.8789,24.8315,24.8789,25898.0
2019-03-18 15:30:00,26.27,26.36,26.27,26.33,44134.0,24.8789,24.9641,24.8789,24.9357,44134.0
2019-03-18 15:40:00,26.33,26.34,26.28,26.3,79467.0,24.9357,24.9452,24.8883,24.9073,79467.0
2019-03-18 15:50:00,26.31,26.35,26.28,26.29,162417.0,24.9167,24.9546,24.8883,24.8978,162417.0
2019-03-19 09:30:00,26.32,26.36,26.04,26.09,33377.0,24.9262,24.9641,24.661,24.7084,33377.0
2019-03-19 09:40:00,26.09,26.3,26.05,26.29,19342.0,24.7084,24.9073,24.6705,24.8978,19342.0
2019-03-19 09:50:00,26.27,26.32,26.19,26.2,18352.0,24.8789,24.9262,24.8031,24.8126,18352.0
2019-03-19 10:00:00,26.2,26.23,26.13,26.18,26797.0,24.8126,24.841,24.7463,24.7936,26797.0
2019-03-19 10:10:00,26.18,26.26,26.15,26.21,29695.0,24.7936,24.8694,24.7652,24.822,29695.0
2019-03-19 10:20:00,26.2,26.24,26.18,26.19,33751.0,24.8126,24.8504,24.7936,24.8031,33751.0
2019-03-19 10:30:00,26.2,26.24,26.14,26.23,20533.0,24.8126,24.8504,24.7557,24.841,20533.0
2019-03-19 10:40:00,26.24,26.27,26.19,26.2,16754.0,24.8504,24.8789,24.8031,24.8126,16754.0
2019-03-19 10:50:00,26.21,26.21,26.06,26.07,33486.0,24.822,24.822,24.68,24.6895,33486.0
2019-03-19 11:00:00,26.08,26.1,26.04,26.04,24422.0,24.6989,24.7179,24.661,24.661,24422.0
2019-03-19 11:10:00,26.04,26.12,26.02,26.12,28575.0,24.661,24.7368,24.6421,24.7368,28575.0
2019-03-19 11:20:00,26.12,26.16,26.07,26.08,26828.0,24.7368,24.7747,24.6895,24.6989,26828.0
2019-03-19 11:30:00,26.07,26.15,26.06,26.15,18805.0,24.6895,24.7652,24.68,24.7652,18805.0
2019-03-19 11:40:00,26.14,26.15,26.08,26.09,19681.0,24.7557,24.7652,24.6989,24.7084,19681.0
2019-03-19 11:50:00,26.09,26.1,26.03,26.09,26158.0,24.7084,24.7179,24.6516,24.7084,26158.0
2019-03-19 12:00:00,26.09,26.2,26.09,26.19,21424.0,24.7084,24.8126,24.7084,24.8031,21424.0
2019-03-19 12:10:00,26.2,26.2,26.14,26.15,17061.0,24.8126,24.8126,24.7557,24.7652,17061.0
2019-03-19 12:20:00,26.14,26.15,26.11,26.14,8449.0,24.7557,24.7652,24.7273,24.7557,8449.0
2019-03-19 12:30:00,26.14,26.16,26.11,26.11,19899.0,24.7557,24.7747,24.7273,24.7273,19899.0
2019-03-19 12:40:00,26.11,26.15,26.04,26.05,21897.0,24.7273,24.7652,24.661,24.6705,21897.0
2019-03-19 12:50:00,26.04,26.08,26.02,26.05,25336.0,24.661,24.6989,24.6421,24.6705,25336.0
2019-03-19 13:00:00,26.05,26.12,26.04,26.08,28374.0,24.6705,24.7368,24.661,24.6989,28374.0
2019-03-19 13:10:00,26.08,26.12,26.06,26.12,17516.0,24.6989,24.7368,24.68,24.7368,17516.0
2019-03-19 13:20:00,26.12,26.13,26.07,26.1,32394.0,24.7368,24.7463,24.6895,24.7179,32394.0
2019-03-19 13:30:00,26.09,26.1,26.05,26.05,15348.0,24.7084,24.7179,24.6705,24.6705,15348.0
2019-03-19 13:40:00,26.05,26.08,25.98,26.03,37656.0,24.6705,24.6989,24.6042,24.6516,37656.0
2019-03-19 13:50:00,26.04,26.04,25.99,26.02,16961.0,24.661,24.661,24.6137,24.6421,16961.0
2019-03-19 14:00:00,26.03,26.06,26.02,26.02,19228.0,24.6516,24.68,24.6421,24.6421,19228.0
2019-03-19 14:10:00,26.03,26.03,25.98,26.0,14889.0,24.6516,24.6516,24.6042,24.6232,14889.0
2019-03-19 14:20:00,26.01,26.04,26.0,26.02,12067.0,24.6326,24.661,24.6232,24.6421,12067.0
2019-03-19 14:30:00,26.02,26.02,25.97,25.99,30580.0,24.6421,24.6421,24.5947,24.6137,30580.0
2019-03-19 14:40:00,26.0,26.05,26.0,26.03,13236.0,24.6232,24.6705,24.6232,24.6516,13236.0
2019-03-19 14:50:00,26.02,26.03,26.0,26.01,15489.0,24.6421,24.6516,24.6232,24.6326,15489.0
2019-03-19 15:00:00,26.01,26.03,26.0,26.01,18513.0,24.6326,24.6516,24.6232,24.6326,18513.0
2019-03-19 15:10:00,26.01,26.04,25.99,25.99,21390.0,24.6326,24.661,24.6137,24.6137,21390.0
2019-03-19 15:20:00,25.99,26.03,25.98,26.01,19282.0,24.6137,24.6516,24.6042,24.6326,19282.0
2019-03-19 15:30:00,26.02,26.03,25.98,25.98,42492.0,24.6421,24.6516,24.6042,24.6042,42492.0
2019-03-19 15:40:00,25.98,26.01,25.91,26.01,83693.0,24.6042,24.6326,24.5379,24.6326,83693.0
2019-03-19 15:50:00,26.01,26.04,25.97,26.01,160742.0,24.6326,24.661,24.5947,24.6326,160742.0
2019-03-20 09:30:00,26.12,26.16,26.01,26.06,19934.0,24.7368,24.7747,24.6326,24.68,19934.0
2019-03-20 09:40:00,26.09,26.1,25.99,26.08,13472.0,24.7084,24.7179,24.6137,24.6989,13472.0
2019-03-20 09:50:00,26.08,26.17,26.04,26.14,16802.0,24.6989,24.7842,24.661,24.7557,16802.0
2019-03-20 10:00:00,26.14,26.17,26.03,26.11,56115.0,24.7557,24.7842,24.6516,24.7273,56115.0
2019-03-20 10:10:00,26.12,26.18,26.09,26.16,46687.0,24.7368,24.7936,24.7084,24.7747,46687.0
2019-03-20 10:20:00,26.16,26.18,26.02,26.02,11963.0,24.7747,24.7936,24.6421,24.6421,11963.0
2019-03-20 10:30:00,26.02,26.02,25.71,25.73,113501.0,24.6421,24.6421,24.3485,24.3675,113501.0
2019-03-20 10:40:00,25.76,25.82,25.66,25.79,113685.0,24.3959,24.4527,24.3012,24.4243,113685.0
2019-03-20 10:50:00,25.8,25.82,25.62,25.66,56393.0,24.4337,24.4527,24.2633,24.3012,56393.0
2019-03-20 11:00:00,25.66,25.71,25.55,25.6,53792.0,24.3012,24.3485,24.197,24.2443,53792.0
2019-03-20 11:10:00,25.6,25.64,25.54,25.55,22109.0,24.2443,24.2822,24.1875,24.197,22109.0
2019-03-20 11:20:00,25.56,25.66,25.56,25.66,16671.0,24.2065,24.3012,24.2065,24.3012,16671.0
2019-03-20 11:30:00,25.65,25.68,25.61,25.67,14816.0,24.2917,24.3201,24.2538,24.3106,14816.0
2019-03-20 11:40:00,25.67,25.67,25.47,25.48,35514.0,24.3106,24.3106,24.1212,24.1307,35514.0
2019-03-20 11:50:00,25.47,25.5,25.39,25.42,62912.0,24.1212,24.1496,24.0455,24.0739,62912.0
2019-03-20 12:00:00,25.42,25.5,25.4,25.48,43719.0,24.0739,24.1496,24.0549,24.1307,43719.0
2019-03-20 12:10:00,25.47,25.52,25.46,25.47,8931.0,24.1212,24.1686,24.1118,24.1212,8931.0
2019-03-20 12:20:00,25.47,25.47,25.33,25.37,61981.0,24.1212,24.1212,23.9886,24.0265,61981.0
2019-03-20 12:30:00,25.38,25.45,25.3,25.45,24661.0,24.036,24.1023,23.9602,24.1023,24661.0
2019-03-20 12:40:00,25.46,25.53,25.44,25.53,14190.0,24.1118,24.178,24.0928,24.178,14190.0
2019-03-20 12:50:00,25.52,25.55,25.49,25.55,10474.0,24.1686,24.197,24.1402,24.197,10474.0
2019-03-20 13:00:00,25.55,25.55,25.51,25.53,14126.0,24.197,24.197,24.1591,24.178,14126.0
2019-03-20 13:10:00,25.52,25.55,25.5,25.51,11331.0,24.1686,24.197,24.1496,24.1591,11331.0
2019-03-20 13:20:00,25.51,25.54,25.48,25.48,9934.0,24.1591,24.1875,24.1307,24.1307,9934.0
2019-03-20 13:30:00,25.48,25.49,25.46,25.49,5312.0,24.1307,24.1402,24.1118,24.1402,5312.0
2019-03-20 13:40:00,25.48,25.51,25.46,25.5,8299.0,24.1307,24.1591,24.1118,24.1496,8299.0
2019-03-20 13:50:00,25.51,25.55,25.48,25.52,14307.0,24.1591,24.197,24.1307,24.1686,14307.0
2019-03-20 14:00:00,25.51,25.58,25.49,25.55,73658.0,24.1591,24.2254,24.1402,24.197,73658.0
2019-03-20 14:10:00,25.55,25.64,25.54,25.62,21473.0,24.197,24.2822,24.1875,24.2633,21473.0
2019-03-20 14:20:00,25.62,25.71,25.62,25.7,21839.0,24.2633,24.3485,24.2633,24.339,21839.0
2019-03-20 14:30:00,25.73,25.73,25.66,25.69,18018.0,24.3675,24.3675,24.3012,24.3296,18018.0
2019-03-20 14:40:00,25.71,25.77,25.66,25.72,50243.0,24.3485,24.4053,24.3012,24.358,50243.0
2019-03-20 14:50:00,25.72,25.75,25.64,25.68,40846.0,24.358,24.3864,24.2822,24.3201,40846.0
2019-03-20 15:00:00,25.71,25.75,25.58,25.61,21784.0,24.3485,24.3864,24.2254,24.2538,21784.0
2019-03-20 15:10:00,25.61,25.64,25.58,25.64,11784.0,24.2538,24.2822,24.2254,24.2822,11784.0
2019-03-20 15:20:00,25.64,25.67,25.59,25.6,37836.0,24.2822,24.3106,24.2349,24.2443,37836.0
2019-03-20 15:30:00,25.61,25.61,25.36,25.46,90240.0,24.2538,24.2538,24.017,24.1118,90240.0
2019-03-20 15:40:00,25.45,25.54,25.44,25.54,39965.0,24.1023,24.1875,24.0928,24.1875,39965.0
2019-03-20 15:50:00,25.54,25.55,25.47,25.47,188370.0,24.1875,24.197,24.1212,24.1212,188370.0
2019-03-21 09:30:00,25.39,25.47,25.28,25.31,35237.0,24.0455,24.1212,23.9413,23.9697,35237.0
2019-03-21 09:40:00,25.35,25.45,25.31,25.44,13452.0,24.0076,24.1023,23.9697,24.0928,13452.0
2019-03-21 09:50:00,25.44,25.56,25.4,25.43,17366.0,24.0928,24.2065,24.0549,24.0833,17366.0
2019-03-21 10:00:00,25.45,25.61,25.44,25.54,22825.0,24.1023,24.2538,24.0928,24.1875,22825.0
2019-03-21 10:10:00,25.57,25.64,25.52,25.55,16849.0,24.2159,24.2822,24.1686,24.197,16849.0
2019-03-21 10:20:00,25.56,25.68,25.54,25.64,45853.0,24.2065,24.3201,24.1875,24.2822,45853.0
2019-03-21 10:30:00,25.64,25.7,25.59,25.67,15135.0,24.2822,24.339,24.2349,24.3106,15135.0
2019-03-21 10:40:00,25.66,25.66,25.58,25.61,14887.0,24.3012,24.3012,24.2254,24.2538,14887.0
2019-03-21 10:50:00,25.61,25.65,25.53,25.53,13091.0,24.2538,24.2917,24.178,24.178,13091.0
2019-03-21 11:00:00,25.52,25.63,25.48,25.48,17333.0,24.1686,24.2728,24.1307,24.1307,17333.0
2019-03-21 11:10:00,25.49,25.51,25.44,25.45,10918.0,24.1402,24.1591,24.0928,24.1023,10918.0
2019-03-21 11:20:00,25.45,25.49,25.41,25.45,34934.0,24.1023,24.1402,24.0644,24.1023,34934.0
2019-03-21 11:30:00,25.44,25.57,25.44,25.52,26780.0,24.0928,24.2159,24.0928,24.1686,26780.0
2019-03-21 11:40:00,25.52,25.56,25.52,25.56,7645.0,24.1686,24.2065,24.1686,24.2065,7645.0
2019-03-21 11:50:00,25.55,25.64,25.55,25.63,12984.0,24.197,24.2822,24.197,24.2728,12984.0
2019-03-21 12:00:00,25.61,25.63,25.53,25.53,7869.0,24.2538,24.2728,24.178,24.178,7869.0
2019-03-21 12:10:00,25.54,25.59,25.53,25.54,12349.0,24.1875,24.2349,24.178,24.1875,12349.0
2019-03-21 12:20:00,25.54,25.63,25.54,25.57,9422.0,24.1875,24.2728,24.1875,24.2159,9422.0
2019-03-21 12:30:00,25.57,25.58,25.52,25.53,4187.0,24.2159,24.2254,24.1686,24.178,4187.0
2019-03-21 12:40:00,25.53,25.58,25.51,25.52,5024.0,24.178,24.2254,24.1591,24.1686,5024.0
2019-03-21 12:50:00,25.53,25.53,25.49,25.49,6613.0,24.178,24.178,24.1402,24.1402,6613.0
2019-03-21 13:00:00,25.48,25.57,25.47,25.55,8187.0,24.1307,24.2159,24.1212,24.197,8187.0
2019-03-21 13:10:00,25.55,25.56,25.46,25.46,6823.0,24.197,24.2065,24.1118,24.1118,6823.0
2019-03-21 13:20:00,25.47,25.52,25.45,25.49,19903.0,24.1212,24.1686,24.1023,24.1402,19903.0
2019-03-21 13:30:00,25.49,25.49,25.41,25.43,13227.0,24.1402,24.1402,24.0644,24.0833,13227.0
2019-03-21 13:40:00,25.43,25.48,25.4,25.45,11528.0,24.0833,24.1307,24.0549,24.1023,11528.0
2019-03-21 13:50:00,25.46,25.49,25.37,25.39,31498.0,24.1118,24.1402,24.0265,24.0455,31498.0
2019-03-21 14:00:00,25.39,25.43,25.37,25.4,12378.0,24.0455,24.0833,24.0265,24.0549,12378.0
2019-03-21 14:10:00,25.41,25.43,25.38,25.42,7825.0,24.0644,24.0833,24.036,24.0739,7825.0
2019-03-21 14:20:00,25.42,25.45,25.39,25.39,7444.0,24.0739,24.1023,24.0455,24.0455,7444.0
2019-03-21 14:30:00,25.4,25.46,25.38,25.46,13005.0,24.0549,24.1118,24.036,24.1118,13005.0
2019-03-21 14:40:00,25.46,25.48,25.45,25.47,10864.0,24.1118,24.1307,24.1023,24.1212,10864.0
2019-03-21 14:50:00,25.48,25.5,25.41,25.41,19157.0,24.1307,24.1496,24.0644,24.0644,19157.0
2019-03-21 15:00:00,25.41,25.42,25.37,25.39,13942.0,24.0644,24.0739,24.0265,24.0455,13942.0
2019-03-21 15:10:00,25.38,25.41,25.34,25.41,20079.0,24.036,24.0644,23.9981,24.0644,20079.0
2019-03-21 15:20:00,25.4,25.43,25.37,25.37,22786.0,24.0549,24.0833,24.0265,24.0265,22786.0
2019-03-21 15:30:00,25.38,25.42,25.37,25.39,22442.0,24.036,24.0739,24.0265,24.0455,22442.0
2019-03-21 15:40:00,25.39,25.45,25.39,25.4,34452.0,24.0455,24.1023,24.0455,24.0549,34452.0
2019-03-21 15:50:00,25.4,25.46,25.38,25.39,99929.0,24.0549,24.1118,24.036,24.0455,99929.0
2019-03-22 09:30:00,25.36,25.6,25.36,25.52,106740.0,24.017,24.2443,24.017,24.1686,106740.0
2019-03-22 09:40:00,25.51,25.51,25.32,25.39,44325.0,24.1591,24.1591,23.9792,24.0455,44325.0
2019-03-22 09:50:00,25.4,25.41,25.23,25.25,21412.0,24.0549,24.0644,23.8939,23.9129,21412.0
2019-03-22 10:00:00,25.25,25.31,25.24,25.26,22373.0,23.9129,23.9697,23.9034,23.9223,22373.0
2019-03-22 10:10:00,25.25,25.29,25.12,25.12,42074.0,23.9129,23.9508,23.7898,23.7898,42074.0
2019-03-22 10:20:00,25.12,25.22,25.1,25.13,24362.0,23.7898,23.8845,23.7708,23.7992,24362.0
2019-03-22 10:30:00,25.13,25.21,25.12,25.15,18127.0,23.7992,23.875,23.7898,23.8182,18127.0
2019-03-22 10:40:00,25.16,25.19,25.06,25.08,21016.0,23.8276,23.8561,23.7329,23.7519,21016.0
2019-03-22 10:50:00,25.09,25.11,25.03,25.03,25865.0,23.7613,23.7803,23.7045,23.7045,25865.0
2019-03-22 11:00:00,25.03,25.04,24.95,24.98,32989.0,23.7045,23.714,23.6288,23.6572,32989.0
2019-03-22 11:10:00,24.98,25.03,24.96,25.01,22399.0,23.6572,23.7045,23.6382,23.6856,22399.0
2019-03-22 11:20:00,25.01,25.01,24.91,24.91,38396.0,23.6856,23.6856,23.5909,23.5909,38396.0
2019-03-22 11:30:00,24.9,24.98,24.89,24.94,43149.0,23.5814,23.6572,23.5719,23.6193,43149.0
2019-03-22 11:40:00,24.94,24.96,24.87,24.91,28129.0,23.6193,23.6382,23.553,23.5909,28129.0
2019-03-22 11:50:00,24.91,24.91,24.78,24.79,27363.0,23.5909,23.5909,23.4678,23.4772,27363.0
2019-03-22 12:00:00,24.79,24.83,24.76,24.79,34367.0,23.4772,23.5151,23.4488,23.4772,34367.0
2019-03-22 12:10:00,24.79,24.86,24.78,24.83,27670.0,23.4772,23.5435,23.4678,23.5151,27670.0
2019-03-22 12:20:00,24.84,24.94,24.83,24.86,19980.0,23.5246,23.6193,23.5151,23.5435,19980.0
2019-03-22 12:30:00,24.85,24.88,24.82,24.88,24185.0,23.5341,23.5625,23.5056,23.5625,24185.0
2019-03-22 12:40:00,24.88,24.97,24.84,24.97,46429.0,23.5625,23.6477,23.5246,23.6477,46429.0
2019-03-22 12:50:00,24.98,25.07,24.98,25.06,37756.0,23.6572,23.7424,23.6572,23.7329,37756.0
2019-03-22 13:00:00,25.07,25.07,25.01,25.04,36737.0,23.7424,23.7424,23.6856,23.714,36737.0
2019-03-22 13:10:00,25.04,25.04,24.96,24.99,12423.0,23.714,23.714,23.6382,23.6666,12423.0
2019-03-22 13:20:00,24.99,24.99,24.89,24.89,9900.0,23.6666,23.6666,23.5719,23.5719,9900.0
2019-03-22 13:30:00,24.89,24.94,24.88,24.9,24533.0,23.5719,23.6193,23.5625,23.5814,24533.0
2019-03-22 13:40:00,24.89,24.91,24.84,24.84,19084.0,23.5719,23.5909,23.5246,23.5246,19084.0
2019-03-22 13:50:00,24.83,24.85,24.77,24.79,20004.0,23.5151,23.5341,23.4583,23.4772,20004.0
2019-03-22 14:00:00,24.79,24.84,24.77,24.77,25946.0,23.4772,23.5246,23.4583,23.4583,25946.0
2019-03-22 14:10:00,24.78,24.86,24.77,24.82,46709.0,23.4678,23.5435,23.4583,23.5056,46709.0
2019-03-22 14:20:00,24.83,24.84,24.76,24.79,44054.0,23.5151,23.5246,23.4488,23.4772,44054.0
2019-03-22 14:30:00,24.79,24.79,24.71,24.73,50975.0,23.4772,23.4772,23.4015,23.4204,50975.0
2019-03-22 14:40:00,24.73,24.81,24.73,24.81,42595.0,23.4204,23.4962,23.4204,23.4962,42595.0
2019-03-22 14:50:00,24.81,24.87,24.8,24.83,34335.0,23.4962,23.553,23.4867,23.5151,34335.0
2019-03-22 15:00:00,24.84,24.86,24.76,24.76,33927.0,23.5246,23.5435,23.4488,23.4488,33927.0
2019-03-22 15:10:00,24.77,24.78,24.73,24.77,34370.0,23.4583,23.4678,23.4204,23.4583,34370.0
2019-03-22 15:20:00,24.77,24.81,24.74,24.8,70774.0,23.4583,23.4962,23.4299,23.4867,70774.0
2019-03-22 15:30:00,24.79,24.8,24.73,24.75,54017.0,23.4772,23.4867,23.4204,23.4394,54017.0
2019-03-22 15:40:00,24.75,24.79,24.7,24.78,141515.0,23.4394,23.4772,23.392,23.4678,141515.0
2019-03-22 15:50:00,24.77,24.78,24.61,24.67,215769.0,23.4583,23.4678,23.3068,23.3636,215769.0
2019-03-25 09:30:00,24.58,24.81,24.43,24.81,98071.0,23.2784,23.4962,23.1363,23.4962,98071.0
2019-03-25 09:40:00,24.81,24.86,24.66,24.71,91855.0,23.4962,23.5435,23.3541,23.4015,91855.0
2019-03-25 09:50:00,24.71,24.82,24.67,24.71,152392.0,23.4015,23.5056,23.3636,23.4015,152392.0
2019-03-25 10:00:00,24.71,24.94,24.71,24.86,76211.0,23.4015,23.6193,23.4015,23.5435,76211.0
2019-03-25 10:10:00,24.85,24.97,24.85,24.93,29432.0,23.5341,23.6477,23.5341,23.6098,29432.0
2019-03-25 10:20:00,24.93,25.1,24.91,25.06,45901.0,23.6098,23.7708,23.5909,23.7329,45901.0
2019-03-25 10:30:00,25.06,25.11,24.95,24.96,69929.0,23.7329,23.7803,23.6288,23.6382,69929.0
2019-03-25 10:40:00,24.95,25.19,24.92,25.18,52645.0,23.6288,23.8561,23.6004,23.8466,52645.0
2019-03-25 10:50:00,25.21,25.27,25.16,25.21,118396.0,23.875,23.9318,23.8276,23.875,118396.0
2019-03-25 11:00:00,25.21,25.36,25.2,25.32,57641.0,23.875,24.017,23.8655,23.9792,57641.0
2019-03-25 11:10:00,25.33,25.46,25.31,25.45,45480.0,23.9886,24.1118,23.9697,24.1023,45480.0
2019-03-25 11:20:00,25.45,25.47,25.4,25.42,43398.0,24.1023,24.1212,24.0549,24.0739,43398.0
2019-03-25 11:30:00,25.41,25.41,25.22,25.23,42220.0,24.0644,24.0644,23.8845,23.8939,42220.0
2019-03-25 11:40:00,25.23,25.24,25.09,25.09,53579.0,23.8939,23.9034,23.7613,23.7613,53579.0
2019-03-25 11:50:00,25.09,25.3,25.08,25.29,71358.0,23.7613,23.9602,23.7519,23.9508,71358.0
2019-03-25 12:00:00,25.28,25.44,25.27,25.42,90608.0,23.9413,24.0928,23.9318,24.0739,90608.0
2019-03-25 12:10:00,25.41,25.7,25.38,25.69,241812.0,24.0644,24.339,24.036,24.3296,241812.0
2019-03-25 12:20:00,25.68,25.77,25.64,25.72,164984.0,24.3201,24.4053,24.2822,24.358,164984.0
2019-03-25 12:30:00,25.71,25.71,25.6,25.64,66887.0,24.3485,24.3485,24.2443,24.2822,66887.0
2019-03-25 12:40:00,25.64,25.67,25.63,25.64,39873.0,24.2822,24.3106,24.2728,24.2822,39873.0
2019-03-25 12:50:00,25.64,25.77,25.64,25.76,48972.0,24.2822,24.4053,24.2822,24.3959,48972.0
2019-03-25 13:00:00,25.75,25.75,25.63,25.65,90607.0,24.3864,24.3864,24.2728,24.2917,90607.0
2019-03-25 13:10:00,25.65,25.66,25.41,25.42,205261.0,24.2917,24.3012,24.0644,24.0739,205261.0
2019-03-25 13:20:00,25.41,25.43,25.32,25.39,74990.0,24.0644,24.0833,23.9792,24.0455,74990.0
2019-03-25 13:30:00,25.38,25.38,25.23,25.23,115752.0,24.036,24.036,23.8939,23.8939,115752.0
2019-03-25 13:40:00,25.23,25.31,25.2,25.2,87610.0,23.8939,23.9697,23.8655,23.8655,87610.0
2019-03-25 13:50:00,25.2,25.2,25.09,25.1,87034.0,23.8655,23.8655,23.7613,23.7708,87034.0
2019-03-25 14:00:00,25.08,25.11,24.91,24.98,98837.0,23.7519,23.7803,23.5909,23.6572,98837.0
2019-03-25 14:10:00,24.98,25.03,24.93,25.02,79405.0,23.6572,23.7045,23.6098,23.6951,79405.0
2019-03-25 14:20:00,25.01,25.03,24.93,24.97,24743.0,23.6856,23.7045,23.6098,23.6477,24743.0
2019-03-25 14:30:00,24.97,25.02,24.93,25.0,30663.0,23.6477,23.6951,23.6098,23.6761,30663.0
2019-03-25 14:40:00,24.99,25.04,24.97,24.98,37088.0,23.6666,23.714,23.6477,23.6572,37088.0
2019-03-25 14:50:00,24.99,24.99,24.86,24.96,40385.0,23.6666,23.6666,23.5435,23.6382,40385.0
2019-03-25 15:00:00,24.96,25.02,24.89,24.9,38117.0,23.6382,23.6951,23.5719,23.5814,38117.0
2019-03-25 15:10:00,24.9,24.94,24.87,24.87,50227.0,23.5814,23.6193,23.553,23.553,50227.0
2019-03-25 15:20:00,24.88,24.89,24.73,24.75,211441.0,23.5625,23.5719,23.4204,23.4394,211441.0
2019-03-25 15:30:00,24.75,24.87,24.74,24.83,84629.0,23.4394,23.553,23.4299,23.5151,84629.0
2019-03-25 15:40:00,24.84,24.93,24.83,24.84,87617.0,23.5246,23.6098,23.5151,23.5246,87617.0
2019-03-25 15:50:00,24.85,24.88,24.81,24.85,193811.0,23.5341,23.5625,23.4962,23.5341,193811.0
2019-03-26 09:30:00,24.83,25.2,24.76,25.19,121457.0,23.5151,23.8655,23.4488,23.8561,121457.0
2019-03-26 09:40:00,25.21,25.3,25.03,25.09,43076.0,23.875,23.9602,23.7045,23.7613,43076.0
2019-03-26 09:50:00,25.1,25.22,24.99,25.2,138536.0,23.7708,23.8845,23.6666,23.8655,138536.0
2019-03-26 10:00:00,25.19,25.39,25.16,25.39,87484.0,23.8561,24.0455,23.8276,24.0455,87484.0
2019-03-26 10:10:00,25.38,25.63,25.34,25.63,90699.0,24.036,24.2728,23.9981,24.2728,90699.0
2019-03-26 10:20:00,25.63,25.75,25.59,25.71,47162.0,24.2728,24.3864,24.2349,24.3485,47162.0
2019-03-26 10:30:00,25.71,25.76,25.67,25.75,48106.0,24.3485,24.3959,24.3106,24.3864,48106.0
2019-03-26 10:40:00,25.74,25.84,25.68,25.84,66156.0,24.3769,24.4716,24.3201,24.4716,66156.0
2019-03-26 10:50:00,25.84,25.84,25.67,25.69,41400.0,24.4716,24.4716,24.3106,24.3296,41400.0
2019-03-26 11:00:00,25.69,25.73,25.59,25.61,36594.0,24.3296,24.3675,24.2349,24.2538,36594.0
2019-03-26 11:10:00,25.61,25.63,25.54,25.6,38322.0,24.2538,24.2728,24.1875,24.2443,38322.0
2019-03-26 11:20:00,25.6,25.61,25.56,25.59,17885.0,24.2443,24.2538,24.2065,24.2349,17885.0
2019-03-26 11:30:00,25.6,25.65,25.54,25.64,25713.0,24.2443,24.2917,24.1875,24.2822,25713.0
2019-03-26 11:40:00,25.64,25.79,25.64,25.72,55233.0,24.2822,24.4243,24.2822,24.358,55233.0
2019-03-26 11:50:00,25.71,25.72,25.57,25.62,41109.0,24.3485,24.358,24.2159,24.2633,41109.0
2019-03-26 12:00:00,25.61,25.63,25.56,25.57,17747.0,24.2538,24.2728,24.2065,24.2159,17747.0
2019-03-26 12:10:00,25.56,25.59,25.5,25.55,19655.0,24.2065,24.2349,24.1496,24.197,19655.0
2019-03-26 12:20:00,25.54,25.54,25.34,25.34,57135.0,24.1875,24.1875,23.9981,23.9981,57135.0
2019-03-26 12:30:00,25.34,25.4,25.31,25.38,48182.0,23.9981,24.0549,23.9697,24.036,48182.0
2019-03-26 12:40:00,25.37,25.41,25.33,25.37,19924.0,24.0265,24.0644,23.9886,24.0265,19924.0
2019-03-26 12:50:00,25.38,25.39,25.26,25.3,31631.0,24.036,24.0455,23.9223,23.9602,31631.0
2019-03-26 13:00:00,25.29,25.34,25.28,25.34,14428.0,23.9508,23.9981,23.9413,23.9981,14428.0
2019-03-26 13:10:00,25.34,25.36,25.25,25.28,68230.0,23.9981,24.017,23.9129,23.9413,68230.0
2019-03-26 13:20:00,25.29,25.31,25.27,25.29,20385.0,23.9508,23.9697,23.9318,23.9508,20385.0
2019-03-26 13:30:00,25.29,25.34,25.24,25.26,19566.0,23.9508,23.9981,23.9034,23.9223,19566.0
2019-03-26 13:40:00,25.27,25.3,25.25,25.3,13252.0,23.9318,23.9602,23.9129,23.9602,13252.0
2019-03-26 13:50:00,25.3,25.32,25.19,25.2,31083.0,23.9602,23.9792,23.8561,23.8655,31083.0
2019-03-26 14:00:00,25.19,25.3,25.19,25.25,34897.0,23.8561,23.9602,23.8561,23.9129,34897.0
2019-03-26 14:10:00,25.25,25.25,25.17,25.19,28927.0,23.9129,23.9129,23.8371,23.8561,28927.0
2019-03-26 14:20:00,25.19,25.3,25.18,25.26,48204.0,23.8561,23.9602,23.8466,23.9223,48204.0
2019-03-26 14:30:00,25.25,25.27,25.2,25.26,45998.0,23.9129,23.9318,23.8655,23.9223,45998.0
2019-03-26 14:40:00,25.26,25.34,25.25,25.33,24745.0,23.9223,23.9981,23.9129,23.9886,24745.0
2019-03-26 14:50:00,25.32,25.45,25.31,25.45,43183.0,23.9792,24.1023,23.9697,24.1023,43183.0
2019-03-26 15:00:00,25.45,25.46,25.38,25.39,50089.0,24.1023,24.1118,24.036,24.0455,50089.0
2019-03-26 15:10:00,25.39,25.43,25.35,25.4,28282.0,24.0455,24.0833,24.0076,24.0549,28282.0
2019-03-26 15:20:00,25.4,25.4,25.27,25.27,54613.0,24.0549,24.0549,23.9318,23.9318,54613.0
2019-03-26 15:30:00,25.27,25.29,25.22,25.24,88255.0,23.9318,23.9508,23.8845,23.9034,88255.0
2019-03-26 15:40:00,25.24,25.28,25.17,25.27,116078.0,23.9034,23.9413,23.8371,23.9318,116078.0
2019-03-26 15:50:00,25.27,25.39,25.26,25.34,159450.0,23.9318,24.0455,23.9223,23.9981,159450.0
2019-03-27 09:30:00,25.38,25.67,25.25,25.64,169173.0,24.036,24.3106,23.9129,24.2822,169173.0
2019-03-27 09:40:00,25.64,25.86,25.57,25.64,41327.0,24.2822,24.4906,24.2159,24.2822,41327.0
2019-03-27 09:50:00,25.65,25.69,25.53,25.55,37355.0,24.2917,24.3296,24.178,24.197,37355.0
2019-03-27 10:00:00,25.55,25.67,25.52,25.67,36064.0,24.197,24.3106,24.1686,24.3106,36064.0
2019-03-27 10:10:00,25.68,25.93,25.65,25.93,101289.0,24.3201,24.5569,24.2917,24.5569,101289.0
2019-03-27 10:20:00,25.9,26.11,25.9,26.01,65845.0,24.5285,24.7273,24.5285,24.6326,65845.0
2019-03-27 10:30:00,26.0,26.01,25.87,25.89,30568.0,24.6232,24.6326,24.5,24.519,30568.0
2019-03-27 10:40:00,25.88,25.91,25.84,25.9,34059.0,24.5095,24.5379,24.4716,24.5285,34059.0
2019-03-27 10:50:00,25.89,25.95,25.87,25.94,24232.0,24.519,24.5758,24.5,24.5663,24232.0
2019-03-27 11:00:00,25.94,25.98,25.91,25.95,36614.0,24.5663,24.6042,24.5379,24.5758,36614.0
2019-03-27 11:10:00,25.95,25.96,25.84,25.92,28740.0,24.5758,24.5853,24.4716,24.5474,28740.0
2019-03-27 11:20:00,25.92,25.98,25.9,25.93,38475.0,24.5474,24.6042,24.5285,24.5569,38475.0
2019-03-27 11:30:00,25.93,25.97,25.86,25.9,29280.0,24.5569,24.5947,24.4906,24.5285,29280.0
2019-03-27 11:40:00,25.9,25.92,25.82,25.86,33010.0,24.5285,24.5474,24.4527,24.4906,33010.0
2019-03-27 11:50:00,25.85,26.0,25.85,25.95,29237.0,24.4811,24.6232,24.4811,24.5758,29237.0
2019-03-27 12:00:00,25.95,26.0,25.9,25.99,31577.0,24.5758,24.6232,24.5285,24.6137,31577.0
2019-03-27 12:10:00,26.0,26.07,25.99,26.07,33236.0,24.6232,24.6895,24.6137,24.6895,33236.0
2019-03-27 12:20:00,26.05,26.25,26.05,26.24,80617.0,24.6705,24.8599,24.6705,24.8504,80617.0
2019-03-27 12:30:00,26.24,26.24,26.14,26.18,51793.0,24.8504,24.8504,24.7557,24.7936,51793.0
2019-03-27 12:40:00,26.17,26.17,26.12,26.14,17731.0,24.7842,24.7842,24.7368,24.7557,17731.0
2019-03-27 12:50:00,26.13,26.13,25.93,25.94,88214.0,24.7463,24.7463,24.5569,24.5663,88214.0
2019-03-27 13:00:00,25.94,25.94,25.88,25.89,22992.0,24.5663,24.5663,24.5095,24.519,22992.0
2019-03-27 13:10:00,25.89,25.93,25.86,25.89,59326.0,24.519,24.5569,24.4906,24.519,59326.0
2019-03-27 13:20:00,25.89,26.06,25.88,26.02,176169.0,24.519,24.68,24.5095,24.6421,176169.0
2019-03-27 13:30:00,26.03,26.07,25.98,26.05,67788.0,24.6516,24.6895,24.6042,24.6705,67788.0
2019-03-27 13:40:00,26.04,26.18,26.04,26.08,79723.0,24.661,24.7936,24.661,24.6989,79723.0
2019-03-27 13:50:00,26.08,26.19,26.06,26.07,60359.0,24.6989,24.8031,24.68,24.6895,60359.0
2019-03-27 14:00:00,26.07,26.19,26.07,26.12,48806.0,24.6895,24.8031,24.6895,24.7368,48806.0
2019-03-27 14:10:00,26.12,26.18,26.12,26.14,63790.0,24.7368,24.7936,24.7368,24.7557,63790.0
2019-03-27 14:20:00,26.14,26.15,26.07,26.1,35922.0,24.7557,24.7652,24.6895,24.7179,35922.0
2019-03-27 14:30:00,26.1,26.16,26.05,26.05,56863.0,24.7179,24.7747,24.6705,24.6705,56863.0
2019-03-27 14:40:00,26.06,26.13,26.06,26.12,41540.0,24.68,24.7463,24.68,24.7368,41540.0
2019-03-27 14:50:00,26.12,26.15,26.07,26.1,28782.0,24.7368,24.7652,24.6895,24.7179,28782.0
2019-03-27 15:00:00,26.1,26.15,26.08,26.14,49663.0,24.7179,24.7652,24.6989,24.7557,49663.0
2019-03-27 15:10:00,26.14,26.2,26.13,26.2,27113.0,24.7557,24.8126,24.7463,24.8126,27113.0
2019-03-27 15:20:00,26.2,26.32,26.17,26.32,61404.0,24.8126,24.9262,24.7842,24.9262,61404.0
2019-03-27 15:30:00,26.33,26.39,26.32,26.37,94375.0,24.9357,24.9925,24.9262,24.9736,94375.0
2019-03-27 15:40:00,26.38,26.38,26.28,26.32,121212.0,24.983,24.983,24.8883,24.9262,121212.0
2019-03-27 15:50:00,26.33,26.34,26.25,26.27,207457.0,24.9357,24.9452,24.8599,24.8789,207457.0
2019-03-28 09:30:00,26.54,26.7,26.33,26.67,118616.0,25.1346,25.2861,24.9357,25.2577,118616.0
2019-03-28 09:40:00,26.66,26.74,26.49,26.58,29420.0,25.2482,25.324,25.0872,25.1724,29420.0
2019-03-28 09:50:00,26.57,26.61,26.46,26.5,30894.0,25.163,25.2009,25.0588,25.0967,30894.0
2019-03-28 10:00:00,26.53,26.58,26.5,26.55,19607.0,25.1251,25.1724,25.0967,25.144,19607.0
2019-03-28 10:10:00,26.54,26.71,26.54,26.6,29452.0,25.1346,25.2956,25.1346,25.1914,29452.0
2019-03-28 10:20:00,26.64,26.64,26.48,26.5,23956.0,25.2293,25.2293,25.0777,25.0967,23956.0
2019-03-28 10:30:00,26.52,26.58,26.19,26.26,66570.0,25.1156,25.1724,24.8031,24.8694,66570.0
2019-03-28 10:40:00,26.27,26.45,26.26,26.37,20534.0,24.8789,25.0493,24.8694,24.9736,20534.0
2019-03-28 10:50:00,26.38,26.42,26.31,26.42,15249.0,24.983,25.0209,24.9167,25.0209,15249.0
2019-03-28 11:00:00,26.42,26.42,26.31,26.34,16234.0,25.0209,25.0209,24.9167,24.9452,16234.0
2019-03-28 11:10:00,26.33,26.43,26.32,26.4,14045.0,24.9357,25.0304,24.9262,25.002,14045.0
2019-03-28 11:20:00,26.39,26.43,26.3,26.33,31019.0,24.9925,25.0304,24.9073,24.9357,31019.0
2019-03-28 11:30:00,26.33,26.38,26.28,26.35,20999.0,24.9357,24.983,24.8883,24.9546,20999.0
2019-03-28 11:40:00,26.35,26.5,26.29,26.49,15394.0,24.9546,25.0967,24.8978,25.0872,15394.0
2019-03-28 11:50:00,26.5,26.56,26.48,26.54,18363.0,25.0967,25.1535,25.0777,25.1346,18363.0
2019-03-28 12:00:00,26.54,26.57,26.5,26.55,16227.0,25.1346,25.163,25.0967,25.144,16227.0
2019-03-28 12:10:00,26.55,26.56,26.5,26.54,11513.0,25.144,25.1535,25.0967,25.1346,11513.0
2019-03-28 12:20:00,26.54,26.59,26.47,26.5,20576.0,25.1346,25.1819,25.0683,25.0967,20576.0
2019-03-28 12:30:00,26.5,26.52,26.46,26.51,19812.0,25.0967,25.1156,25.0588,25.1062,19812.0
2019-03-28 12:40:00,26.51,26.61,26.5,26.61,26701.0,25.1062,25.2009,25.0967,25.2009,26701.0
2019-03-28 12:50:00,26.61,26.76,26.6,26.75,83643.0,25.2009,25.3429,25.1914,25.3334,83643.0
2019-03-28 13:00:00,26.75,26.82,26.72,26.74,38481.0,25.3334,25.3997,25.305,25.324,38481.0
2019-03-28 13:10:00,26.74,26.79,26.71,26.76,15227.0,25.324,25.3713,25.2956,25.3429,15227.0
2019-03-28 13:20:00,26.75,26.81,26.75,26.8,21935.0,25.3334,25.3903,25.3334,25.3808,21935.0
2019-03-28 13:30:00,26.79,26.81,26.73,26.78,15848.0,25.3713,25.3903,25.3145,25.3619,15848.0
2019-03-28 13:40:00,26.78,26.81,26.76,26.78,11918.0,25.3619,25.3903,25.3429,25.3619,11918.0
2019-03-28 13:50:00,26.78,26.83,26.77,26.82,18995.0,25.3619,25.4092,25.3524,25.3997,18995.0
2019-03-28 14:00:00,26.83,26.84,26.79,26.8,15329.0,25.4092,25.4187,25.3713,25.3808,15329.0
2019-03-28 14:10:00,26.8,26.84,26.79,26.8,20954.0,25.3808,25.4187,25.3713,25.3808,20954.0
2019-03-28 14:20:00,26.79,26.83,26.77,26.81,11501.0,25.3713,25.4092,25.3524,25.3903,11501.0
2019-03-28 14:30:00,26.8,26.8,26.76,26.78,16188.0,25.3808,25.3808,25.3429,25.3619,16188.0
2019-03-28 14:40:00,26.78,26.83,26.77,26.79,21654.0,25.3619,25.4092,25.3524,25.3713,21654.0
2019-03-28 14:50:00,26.79,26.81,26.75,26.78,39213.0,25.3713,25.3903,25.3334,25.3619,39213.0
2019-03-28 15:00:00,26.77,26.83,26.75,26.81,27786.0,25.3524,25.4092,25.3334,25.3903,27786.0
2019-03-28 15:10:00,26.81,26.82,26.78,26.81,27916.0,25.3903,25.3997,25.3619,25.3903,27916.0
2019-03-28 15:20:00,26.81,26.84,26.77,26.81,47715.0,25.3903,25.4187,25.3524,25.3903,47715.0
2019-03-28 15:30:00,26.81,26.82,26.76,26.77,42029.0,25.3903,25.3997,25.3429,25.3524,42029.0
2019-03-28 15:40:00,26.77,26.81,26.75,26.76,68647.0,25.3524,25.3903,25.3334,25.3429,68647.0
2019-03-28 15:50:00,26.75,26.83,26.74,26.83,125504.0,25.3334,25.4092,25.324,25.4092,125504.0
2019-03-29 09:30:00,26.86,26.96,26.68,26.86,79389.0,25.4376,25.5323,25.2671,25.4376,79389.0
2019-03-29 09:40:00,26.85,27.0,26.78,26.9,60346.0,25.4281,25.5702,25.3619,25.4755,60346.0
2019-03-29 09:50:00,26.9,27.12,26.85,26.98,124007.0,25.4755,25.6838,25.4281,25.5513,124007.0
2019-03-29 10:00:00,27.0,27.17,26.95,27.08,39548.0,25.5702,25.7312,25.5229,25.646,39548.0
2019-03-29 10:10:00,27.07,27.11,27.0,27.09,24962.0,25.6365,25.6744,25.5702,25.6554,24962.0
2019-03-29 10:20:00,27.11,27.19,27.07,27.18,29759.0,25.6744,25.7501,25.6365,25.7407,29759.0
2019-03-29 10:30:00,27.19,27.27,27.16,27.21,41728.0,25.7501,25.8259,25.7217,25.7691,41728.0
2019-03-29 10:40:00,27.21,27.25,27.17,27.23,24775.0,25.7691,25.807,25.7312,25.788,24775.0
2019-03-29 10:50:00,27.22,27.25,27.2,27.24,38641.0,25.7786,25.807,25.7596,25.7975,38641.0
2019-03-29 11:00:00,27.23,27.3,27.19,27.28,53946.0,25.788,25.8543,25.7501,25.8354,53946.0
2019-03-29 11:10:00,27.27,27.39,27.24,27.34,55595.0,25.8259,25.9396,25.7975,25.8922,55595.0
2019-03-29 11:20:00,27.33,27.39,27.33,27.34,46753.0,25.8827,25.9396,25.8827,25.8922,46753.0
2019-03-29 11:30:00,27.33,27.33,27.16,27.21,35983.0,25.8827,25.8827,25.7217,25.7691,35983.0
2019-03-29 11:40:00,27.21,27.22,27.13,27.17,18913.0,25.7691,25.7786,25.6933,25.7312,18913.0
2019-03-29 11:50:00,27.19,27.23,27.14,27.21,18902.0,25.7501,25.788,25.7028,25.7691,18902.0
2019-03-29 12:00:00,27.2,27.21,27.09,27.15,22176.0,25.7596,25.7691,25.6554,25.7123,22176.0
2019-03-29 12:10:00,27.14,27.16,27.07,27.13,19131.0,25.7028,25.7217,25.6365,25.6933,19131.0
2019-03-29 12:20:00,27.13,27.24,27.13,27.22,22658.0,25.6933,25.7975,25.6933,25.7786,22658.0
2019-03-29 12:30:00,27.22,27.27,27.19,27.27,15896.0,25.7786,25.8259,25.7501,25.8259,15896.0
2019-03-29 12:40:00,27.27,27.27,27.14,27.17,24833.0,25.8259,25.8259,25.7028,25.7312,24833.0
2019-03-29 12:50:00,27.16,27.22,27.15,27.21,13516.0,25.7217,25.7786,25.7123,25.7691,13516.0
2019-03-29 13:00:00,27.22,27.3,27.19,27.3,12844.0,25.7786,25.8543,25.7501,25.8543,12844.0
2019-03-29 13:10:00,27.29,27.3,27.25,27.28,26348.0,25.8448,25.8543,25.807,25.8354,26348.0
2019-03-29 13:20:00,27.27,27.29,27.24,27.29,13327.0,25.8259,25.8448,25.7975,25.8448,13327.0
2019-03-29 13:30:00,27.28,27.32,27.26,27.27,20517.0,25.8354,25.8733,25.8164,25.8259,20517.0
2019-03-29 13:40:00,27.27,27.28,27.19,27.24,24827.0,25.8259,25.8354,25.7501,25.7975,24827.0
2019-03-29 13:50:00,27.24,27.29,27.23,27.24,15916.0,25.7975,25.8448,25.788,25.7975,15916.0
2019-03-29 14:00:00,27.23,27.29,27.21,27.23,22390.0,25.788,25.8448,25.7691,25.788,22390.0
2019-03-29 14:10:00,27.23,27.26,27.22,27.25,20671.0,25.788,25.8164,25.7786,25.807,20671.0
2019-03-29 14:20:00,27.25,27.26,27.22,27.26,19518.0,25.807,25.8164,25.7786,25.8164,19518.0
2019-03-29 14:30:00,27.26,27.3,27.24,27.29,18863.0,25.8164,25.8543,25.7975,25.8448,18863.0
2019-03-29 14:40:00,27.28,27.34,27.27,27.34,34780.0,25.8354,25.8922,25.8259,25.8922,34780.0
2019-03-29 14:50:00,27.34,27.4,27.33,27.37,42815.0,25.8922,25.949,25.8827,25.9206,42815.0
2019-03-29 15:00:00,27.37,27.38,27.29,27.32,38097.0,25.9206,25.9301,25.8448,25.8733,38097.0
2019-03-29 15:10:00,27.32,27.39,27.31,27.38,80650.0,25.8733,25.9396,25.8638,25.9301,80650.0
2019-03-29 15:20:00,27.38,27.42,27.33,27.39,96374.0,25.9301,25.968,25.8827,25.9396,96374.0
2019-03-29 15:30:00,27.39,27.48,27.35,27.47,92411.0,25.9396,26.0248,25.9017,26.0153,92411.0
2019-03-29 15:40:00,27.47,27.53,27.42,27.43,120457.0,26.0153,26.0721,25.968,25.9774,120457.0
2019-03-29 15:50:00,27.44,27.46,27.38,27.43,291010.0,25.9869,26.0058,25.9301,25.9774,291010.0
2019-04-01 09:30:00,27.51,27.55,27.0,27.23,147552.0,26.0532,26.0911,25.5702,25.788,147552.0
2019-04-01 09:40:00,27.27,27.27,27.0,27.1,128316.0,25.8259,25.8259,25.5702,25.6649,128316.0
2019-04-01 09:50:00,27.11,27.17,26.97,27.06,141134.0,25.6744,25.7312,25.5418,25.627,141134.0
2019-04-01 10:00:00,27.08,27.22,26.99,27.01,49980.0,25.646,25.7786,25.5607,25.5797,49980.0
2019-04-01 10:10:00,27.03,27.19,27.03,27.05,35425.0,25.5986,25.7501,25.5986,25.6176,35425.0
2019-04-01 10:20:00,27.06,27.07,26.91,26.92,49699.0,25.627,25.6365,25.485,25.4944,49699.0
2019-04-01 10:30:00,26.92,26.99,26.77,26.79,68671.0,25.4944,25.5607,25.3524,25.3713,68671.0
2019-04-01 10:40:00,26.79,26.87,26.68,26.76,74703.0,25.3713,25.4471,25.2671,25.3429,74703.0
2019-04-01 10:50:00,26.74,26.77,26.63,26.77,107587.0,25.324,25.3524,25.2198,25.3524,107587.0
2019-04-01 11:00:00,26.78,26.83,26.69,26.74,37763.0,25.3619,25.4092,25.2766,25.324,37763.0
2019-04-01 11:10:00,26.73,26.73,26.59,26.68,41838.0,25.3145,25.3145,25.1819,25.2671,41838.0
2019-04-01 11:20:00,26.68,26.78,26.64,26.77,39506.0,25.2671,25.3619,25.2293,25.3524,39506.0
2019-04-01 11:30:00,26.78,26.78,26.65,26.75,27805.0,25.3619,25.3619,25.2387,25.3334,27805.0
2019-04-01 11:40:00,26.72,26.77,26.63,26.71,25346.0,25.305,25.3524,25.2198,25.2956,25346.0
2019-04-01 11:50:00,26.72,26.79,26.71,26.72,21763.0,25.305,25.3713,25.2956,25.305,21763.0
2019-04-01 12:00:00,26.73,26.84,26.69,26.82,42138.0,25.3145,25.4187,25.2766,25.3997,42138.0
2019-04-01 12:10:00,26.82,26.87,26.78,26.84,38378.0,25.3997,25.4471,25.3619,25.4187,38378.0
2019-04-01 12:20:00,26.84,26.93,26.83,26.88,39156.0,25.4187,25.5039,25.4092,25.4566,39156.0
2019-04-01 12:30:00,26.89,26.98,26.88,26.98,64108.0,25.466,25.5513,25.4566,25.5513,64108.0
2019-04-01 12:40:00,26.97,27.01,26.96,27.01,26850.0,25.5418,25.5797,25.5323,25.5797,26850.0
2019-04-01 12:50:00,27.01,27.05,26.99,27.0,28236.0,25.5797,25.6176,25.5607,25.5702,28236.0
2019-04-01 13:00:00,27.01,27.04,26.99,27.03,30560.0,25.5797,25.6081,25.5607,25.5986,30560.0
2019-04-01 13:10:00,27.03,27.05,26.97,27.02,22323.0,25.5986,25.6176,25.5418,25.5891,22323.0
2019-04-01 13:20:00,27.0,27.14,27.0,27.14,31961.0,25.5702,25.7028,25.5702,25.7028,31961.0
2019-04-01 13:30:00,27.13,27.13,27.05,27.06,22773.0,25.6933,25.6933,25.6176,25.627,22773.0
2019-04-01 13:40:00,27.06,27.18,27.06,27.11,37648.0,25.627,25.7407,25.627,25.6744,37648.0
2019-04-01 13:50:00,27.11,27.15,27.09,27.13,20320.0,25.6744,25.7123,25.6554,25.6933,20320.0
2019-04-01 14:00:00,27.12,27.18,27.07,27.15,47039.0,25.6838,25.7407,25.6365,25.7123,47039.0
2019-04-01 14:10:00,27.16,27.16,27.09,27.11,25782.0,25.7217,25.7217,25.6554,25.6744,25782.0
2019-04-01 14:20:00,27.11,27.19,27.1,27.19,30155.0,25.6744,25.7501,25.6649,25.7501,30155.0
2019-04-01 14:30:00,27.19,27.26,27.17,27.19,43729.0,25.7501,25.8164,25.7312,25.7501,43729.0
2019-04-01 14:40:00,27.19,27.22,27.16,27.21,49733.0,25.7501,25.7786,25.7217,25.7691,49733.0
2019-04-01 14:50:00,27.21,27.25,27.15,27.19,32410.0,25.7691,25.807,25.7123,25.7501,32410.0
2019-04-01 15:00:00,27.18,27.19,27.15,27.18,32158.0,25.7407,25.7501,25.7123,25.7407,32158.0
2019-04-01 15:10:00,27.18,27.23,27.17,27.21,27836.0,25.7407,25.788,25.7312,25.7691,27836.0
2019-04-01 15:20:00,27.21,27.27,27.2,27.26,42457.0,25.7691,25.8259,25.7596,25.8164,42457.0
2019-04-01 15:30:00,27.26,27.26,27.19,27.23,47738.0,25.8164,25.8164,25.7501,25.788,47738.0
2019-04-01 15:40:00,27.24,27.26,27.19,27.24,89393.0,25.7975,25.8164,25.7501,25.7975,89393.0
2019-04-01 15:50:00,27.23,27.3,27.22,27.27,180757.0,25.788,25.8543,25.7786,25.8259,180757.0
2019-04-02 09:30:00,27.08,27.08,26.84,26.95,51588.0,25.646,25.646,25.4187,25.5229,51588.0
2019-04-02 09:40:00,26.92,26.92,26.64,26.86,75804.0,25.4944,25.4944,25.2293,25.4376,75804.0
2019-04-02 09:50:00,26.84,26.88,26.69,26.75,33665.0,25.4187,25.4566,25.2766,25.3334,33665.0
2019-04-02 10:00:00,26.75,26.99,26.68,26.99,45672.0,25.3334,25.5607,25.2671,25.5607,45672.0
2019-04-02 10:10:00,26.98,27.0,26.86,26.88,38957.0,25.5513,25.5702,25.4376,25.4566,38957.0
2019-04-02 10:20:00,26.87,26.88,26.78,26.87,22095.0,25.4471,25.4566,25.3619,25.4471,22095.0
2019-04-02 10:30:00,26.85,26.9,26.83,26.85,22089.0,25.4281,25.4755,25.4092,25.4281,22089.0
2019-04-02 10:40:00,26.85,26.86,26.7,26.74,33342.0,25.4281,25.4376,25.2861,25.324,33342.0
2019-04-02 10:50:00,26.74,26.84,26.72,26.75,37644.0,25.324,25.4187,25.305,25.3334,37644.0
2019-04-02 11:00:00,26.76,26.76,26.61,26.63,52066.0,25.3429,25.3429,25.2009,25.2198,52066.0
2019-04-02 11:10:00,26.63,26.73,26.63,26.73,51981.0,25.2198,25.3145,25.2198,25.3145,51981.0
2019-04-02 11:20:00,26.74,26.82,26.73,26.77,31872.0,25.324,25.3997,25.3145,25.3524,31872.0
2019-04-02 11:30:00,26.77,26.78,26.62,26.66,38758.0,25.3524,25.3619,25.2103,25.2482,38758.0
2019-04-02 11:40:00,26.66,26.8,26.65,26.8,25812.0,25.2482,25.3808,25.2387,25.3808,25812.0
2019-04-02 11:50:00,26.8,26.85,26.79,26.81,27581.0,25.3808,25.4281,25.3713,25.3903,27581.0
2019-04-02 12:00:00,26.82,26.91,26.8,26.8,32100.0,25.3997,25.485,25.3808,25.3808,32100.0
2019-04-02 12:10:00,26.82,26.88,26.81,26.88,39877.0,25.3997,25.4566,25.3903,25.4566,39877.0
2019-04-02 12:20:00,26.87,26.88,26.75,26.79,38400.0,25.4471,25.4566,25.3334,25.3713,38400.0
2019-04-02 12:30:00,26.79,26.87,26.72,26.73,62054.0,25.3713,25.4471,25.305,25.3145,62054.0
2019-04-02 12:40:00,26.72,26.75,26.66,26.69,21835.0,25.305,25.3334,25.2482,25.2766,21835.0
2019-04-02 12:50:00,26.7,26.71,26.61,26.61,28668.0,25.2861,25.2956,25.2009,25.2009,28668.0
2019-04-02 13:00:00,26.61,26.63,26.54,26.58,32904.0,25.2009,25.2198,25.1346,25.1724,32904.0
2019-04-02 13:10:00,26.58,26.64,26.58,26.59,21914.0,25.1724,25.2293,25.1724,25.1819,21914.0
2019-04-02 13:20:00,26.59,26.66,26.58,26.65,10559.0,25.1819,25.2482,25.1724,25.2387,10559.0
2019-04-02 13:30:00,26.65,26.66,26.63,26.65,9940.0,25.2387,25.2482,25.2198,25.2387,9940.0
2019-04-02 13:40:00,26.66,26.67,26.61,26.63,14518.0,25.2482,25.2577,25.2009,25.2198,14518.0
2019-04-02 13:50:00,26.64,26.66,26.61,26.63,15588.0,25.2293,25.2482,25.2009,25.2198,15588.0
2019-04-02 14:00:00,26.62,26.64,26.56,26.6,38230.0,25.2103,25.2293,25.1535,25.1914,38230.0
2019-04-02 14:10:00,26.6,26.62,26.53,26.56,29019.0,25.1914,25.2103,25.1251,25.1535,29019.0
2019-04-02 14:20:00,26.56,26.6,26.54,26.56,34476.0,25.1535,25.1914,25.1346,25.1535,34476.0
2019-04-02 14:30:00,26.55,26.56,26.5,26.53,24953.0,25.144,25.1535,25.0967,25.1251,24953.0
2019-04-02 14:40:00,26.54,26.67,26.54,26.65,31477.0,25.1346,25.2577,25.1346,25.2387,31477.0
2019-04-02 14:50:00,26.65,26.65,26.59,26.62,19508.0,25.2387,25.2387,25.1819,25.2103,19508.0
2019-04-02 15:00:00,26.62,26.62,26.49,26.53,33665.0,25.2103,25.2103,25.0872,25.1251,33665.0
2019-04-02 15:10:00,26.53,26.62,26.51,26.61,30839.0,25.1251,25.2103,25.1062,25.2009,30839.0
2019-04-02 15:20:00,26.61,26.66,26.6,26.65,41165.0,25.2009,25.2482,25.1914,25.2387,41165.0
2019-04-02 15:30:00,26.66,26.71,26.65,26.69,67481.0,25.2482,25.2956,25.2387,25.2766,67481.0
2019-04-02 15:40:00,26.68,26.74,26.67,26.69,110505.0,25.2671,25.324,25.2577,25.2766,110505.0
2019-04-02 15:50:00,26.7,26.73,26.66,26.71,279487.0,25.2861,25.3145,25.2482,25.2956,279487.0
2019-04-03 09:30:00,26.77,26.97,26.6,26.95,155734.0,25.3524,25.5418,25.1914,25.5229,155734.0
2019-04-03 09:40:00,26.93,27.04,26.79,26.83,75898.0,25.5039,25.6081,25.3713,25.4092,75898.0
2019-04-03 09:50:00,26.83,26.95,26.82,26.87,24872.0,25.4092,25.5229,25.3997,25.4471,24872.0
2019-04-03 10:00:00,26.86,26.97,26.79,26.97,34066.0,25.4376,25.5418,25.3713,25.5418,34066.0
2019-04-03 10:10:00,26.96,27.02,26.94,27.02,27133.0,25.5323,25.5891,25.5134,25.5891,27133.0
2019-04-03 10:20:00,27.03,27.1,26.91,26.98,115753.0,25.5986,25.6649,25.485,25.5513,115753.0
2019-04-03 10:30:00,26.97,26.97,26.79,26.83,31737.0,25.5418,25.5418,25.3713,25.4092,31737.0
2019-04-03 10:40:00,26.83,26.85,26.71,26.75,33400.0,25.4092,25.4281,25.2956,25.3334,33400.0
2019-04-03 10:50:00,26.74,26.75,26.61,26.62,25836.0,25.324,25.3334,25.2009,25.2103,25836.0
2019-04-03 11:00:00,26.63,26.66,26.56,26.56,80214.0,25.2198,25.2482,25.1535,25.1535,80214.0
2019-04-03 11:10:00,26.57,26.57,26.45,26.54,47899.0,25.163,25.163,25.0493,25.1346,47899.0
2019-04-03 11:20:00,26.54,26.62,26.52,26.57,54081.0,25.1346,25.2103,25.1156,25.163,54081.0
2019-04-03 11:30:00,26.58,26.61,26.45,26.48,43802.0,25.1724,25.2009,25.0493,25.0777,43802.0
2019-04-03 11:40:00,26.48,26.5,26.37,26.39,34587.0,25.0777,25.0967,24.9736,24.9925,34587.0
2019-04-03 11:50:00,26.38,26.45,26.38,26.45,21054.0,24.983,25.0493,24.983,25.0493,21054.0
2019-04-03 12:00:00,26.45,26.49,26.4,26.49,25888.0,25.0493,25.0872,25.002,25.0872,25888.0
2019-04-03 12:10:00,26.49,26.58,26.49,26.56,23683.0,25.0872,25.1724,25.0872,25.1535,23683.0
2019-04-03 12:20:00,26.56,26.56,26.49,26.53,16009.0,25.1535,25.1535,25.0872,25.1251,16009.0
2019-04-03 12:30:00,26.52,26.56,26.5,26.52,12198.0,25.1156,25.1535,25.0967,25.1156,12198.0
2019-04-03 12:40:00,26.52,26.54,26.48,26.53,24960.0,25.1156,25.1346,25.0777,25.1251,24960.0
2019-04-03 12:50:00,26.54,26.54,26.49,26.51,20517.0,25.1346,25.1346,25.0872,25.1062,20517.0
2019-04-03 13:00:00,26.51,26.51,26.45,26.45,19261.0,25.1062,25.1062,25.0493,25.0493,19261.0
2019-04-03 13:10:00,26.45,26.48,26.4,26.41,19630.0,25.0493,25.0777,25.002,25.0114,19630.0
2019-04-03 13:20:00,26.39,26.46,26.38,26.46,23699.0,24.9925,25.0588,24.983,25.0588,23699.0
2019-04-03 13:30:00,26.46,26.48,26.44,26.45,11534.0,25.0588,25.0777,25.0399,25.0493,11534.0
2019-04-03 13:40:00,26.44,26.47,26.39,26.43,27442.0,25.0399,25.0683,24.9925,25.0304,27442.0
2019-04-03 13:50:00,26.43,26.43,26.34,26.38,19507.0,25.0304,25.0304,24.9452,24.983,19507.0
2019-04-03 14:00:00,26.36,26.4,26.34,26.4,22848.0,24.9641,25.002,24.9452,25.002,22848.0
2019-04-03 14:10:00,26.39,26.41,26.36,26.38,13994.0,24.9925,25.0114,24.9641,24.983,13994.0
2019-04-03 14:20:00,26.39,26.47,26.38,26.43,20227.0,24.9925,25.0683,24.983,25.0304,20227.0
2019-04-03 14:30:00,26.43,26.43,26.36,26.37,15737.0,25.0304,25.0304,24.9641,24.9736,15737.0
2019-04-03 14:40:00,26.37,26.41,26.35,26.4,22213.0,24.9736,25.0114,24.9546,25.002,22213.0
2019-04-03 14:50:00,26.41,26.44,26.35,26.36,20297.0,25.0114,25.0399,24.9546,24.9641,20297.0
2019-04-03 15:00:00,26.36,26.39,26.3,26.33,68846.0,24.9641,24.9925,24.9073,24.9357,68846.0
2019-04-03 15:10:00,26.32,26.35,26.28,26.32,41790.0,24.9262,24.9546,24.8883,24.9262,41790.0
2019-04-03 15:20:00,26.32,26.34,26.27,26.29,33891.0,24.9262,24.9452,24.8789,24.8978,33891.0
2019-04-03 15:30:00,26.28,26.3,26.25,26.27,49635.0,24.8883,24.9073,24.8599,24.8789,49635.0
2019-04-03 15:40:00,26.27,26.31,26.18,26.18,140558.0,24.8789,24.9167,24.7936,24.7936,140558.0
2019-04-03 15:50:00,26.18,26.31,26.15,26.24,269815.0,24.7936,24.9167,24.7652,24.8504,269815.0
2019-04-04 09:30:00,26.13,26.32,25.92,26.04,132430.0,24.7463,24.9262,24.5474,24.661,132430.0
2019-04-04 09:40:00,26.05,26.07,25.81,25.92,99960.0,24.6705,24.6895,24.4432,24.5474,99960.0
2019-04-04 09:50:00,25.93,26.15,25.87,26.13,74413.0,24.5569,24.7652,24.5,24.7463,74413.0
2019-04-04 10:00:00,26.12,26.21,26.07,26.19,46072.0,24.7368,24.822,24.6895,24.8031,46072.0
2019-04-04 10:10:00,26.19,26.22,26.07,26.11,31131.0,24.8031,24.8315,24.6895,24.7273,31131.0
2019-04-04 10:20:00,26.14,26.21,26.01,26.01,42131.0,24.7557,24.822,24.6326,24.6326,42131.0
2019-04-04 10:30:00,26.0,26.12,25.9,26.12,53839.0,24.6232,24.7368,24.5285,24.7368,53839.0
2019-04-04 10:40:00,26.1,26.25,26.08,26.21,26213.0,24.7179,24.8599,24.6989,24.822,26213.0
2019-04-04 10:50:00,26.2,26.24,26.14,26.2,42002.0,24.8126,24.8504,24.7557,24.8126,42002.0
2019-04-04 11:00:00,26.21,26.33,26.19,26.3,35320.0,24.822,24.9357,24.8031,24.9073,35320.0
2019-04-04 11:10:00,26.29,26.42,26.14,26.14,47364.0,24.8978,25.0209,24.7557,24.7557,47364.0
2019-04-04 11:20:00,26.14,26.23,26.1,26.15,28466.0,24.7557,24.841,24.7179,24.7652,28466.0
2019-04-04 11:30:00,26.15,26.16,26.09,26.13,21351.0,24.7652,24.7747,24.7084,24.7463,21351.0
2019-04-04 11:40:00,26.14,26.23,26.1,26.17,34977.0,24.7557,24.841,24.7179,24.7842,34977.0
2019-04-04 11:50:00,26.17,26.38,26.15,26.37,35080.0,24.7842,24.983,24.7652,24.9736,35080.0
2019-04-04 12:00:00,26.36,26.5,26.36,26.45,27048.0,24.9641,25.0967,24.9641,25.0493,27048.0
2019-04-04 12:10:00,26.43,26.44,26.29,26.33,19874.0,25.0304,25.0399,24.8978,24.9357,19874.0
2019-04-04 12:20:00,26.32,26.35,26.29,26.31,18195.0,24.9262,24.9546,24.8978,24.9167,18195.0
2019-04-04 12:30:00,26.31,26.37,26.27,26.37,26511.0,24.9167,24.9736,24.8789,24.9736,26511.0
2019-04-04 12:40:00,26.38,26.43,26.31,26.33,30143.0,24.983,25.0304,24.9167,24.9357,30143.0
2019-04-04 12:50:00,26.33,26.35,26.3,26.33,26924.0,24.9357,24.9546,24.9073,24.9357,26924.0
2019-04-04 13:00:00,26.34,26.48,26.34,26.44,36458.0,24.9452,25.0777,24.9452,25.0399,36458.0
2019-04-04 13:10:00,26.44,26.45,26.35,26.44,33963.0,25.0399,25.0493,24.9546,25.0399,33963.0
2019-04-04 13:20:00,26.43,26.44,26.38,26.41,15657.0,25.0304,25.0399,24.983,25.0114,15657.0
2019-04-04 13:30:00,26.4,26.44,26.36,26.42,24547.0,25.002,25.0399,24.9641,25.0209,24547.0
2019-04-04 13:40:00,26.42,26.44,26.39,26.39,16166.0,25.0209,25.0399,24.9925,24.9925,16166.0
2019-04-04 13:50:00,26.4,26.44,26.37,26.4,21955.0,25.002,25.0399,24.9736,25.002,21955.0
2019-04-04 14:00:00,26.41,26.48,26.39,26.48,28714.0,25.0114,25.0777,24.9925,25.0777,28714.0
2019-04-04 14:10:00,26.48,26.55,26.48,26.53,25758.0,25.0777,25.144,25.0777,25.1251,25758.0
2019-04-04 14:20:00,26.52,26.6,26.52,26.54,29749.0,25.1156,25.1914,25.1156,25.1346,29749.0
2019-04-04 14:30:00,26.54,26.62,26.53,26.54,28929.0,25.1346,25.2103,25.1251,25.1346,28929.0
2019-04-04 14:40:00,26.54,26.62,26.48,26.59,32698.0,25.1346,25.2103,25.0777,25.1819,32698.0
2019-04-04 14:50:00,26.59,26.61,26.51,26.59,23892.0,25.1819,25.2009,25.1062,25.1819,23892.0
2019-04-04 15:00:00,26.58,26.61,26.54,26.55,23771.0,25.1724,25.2009,25.1346,25.144,23771.0
2019-04-04 15:10:00,26.55,26.58,26.52,26.53,27367.0,25.144,25.1724,25.1156,25.1251,27367.0
2019-04-04 15:20:00,26.53,26.59,26.5,26.55,43420.0,25.1251,25.1819,25.0967,25.144,43420.0
2019-04-04 15:30:00,26.55,26.67,26.54,26.64,62220.0,25.144,25.2577,25.1346,25.2293,62220.0
2019-04-04 15:40:00,26.63,26.69,26.62,26.68,103468.0,25.2198,25.2766,25.2103,25.2671,103468.0
2019-04-04 15:50:00,26.68,26.68,26.63,26.64,258925.0,25.2671,25.2671,25.2198,25.2293,258925.0
2019-04-05 09:30:00,26.59,26.73,26.36,26.41,48578.0,25.1819,25.3145,24.9641,25.0114,48578.0
2019-04-05 09:40:00,26.41,26.57,26.41,26.44,36645.0,25.0114,25.163,25.0114,25.0399,36645.0
2019-04-05 09:50:00,26.44,26.54,26.35,26.5,36380.0,25.0399,25.1346,24.9546,25.0967,36380.0
2019-04-05 10:00:00,26.51,26.76,26.48,26.72,76574.0,25.1062,25.3429,25.0777,25.305,76574.0
2019-04-05 10:10:00,26.72,26.72,26.57,26.58,55242.0,25.305,25.305,25.163,25.1724,55242.0
2019-04-05 10:20:00,26.55,26.56,26.39,26.44,48644.0,25.144,25.1535,24.9925,25.0399,48644.0
2019-04-05 10:30:00,26.45,26.55,26.43,26.47,35154.0,25.0493,25.144,25.0304,25.0683,35154.0
2019-04-05 10:40:00,26.47,26.48,26.34,26.35,34572.0,25.0683,25.0777,24.9452,24.9546,34572.0
2019-04-05 10:50:00,26.35,26.36,26.24,26.32,44763.0,24.9546,24.9641,24.8504,24.9262,44763.0
2019-04-05 11:00:00,26.32,26.43,26.27,26.41,41606.0,24.9262,25.0304,24.8789,25.0114,41606.0
2019-04-05 11:10:00,26.42,26.54,26.4,26.4,45124.0,25.0209,25.1346,25.002,25.002,45124.0
2019-04-05 11:20:00,26.39,26.41,26.31,26.33,31168.0,24.9925,25.0114,24.9167,24.9357,31168.0
2019-04-05 11:30:00,26.32,26.36,26.27,26.28,34793.0,24.9262,24.9641,24.8789,24.8883,34793.0
2019-04-05 11:40:00,26.28,26.28,26.24,26.25,29338.0,24.8883,24.8883,24.8504,24.8599,29338.0
2019-04-05 11:50:00,26.25,26.29,26.22,26.28,26226.0,24.8599,24.8978,24.8315,24.8883,26226.0
2019-04-05 12:00:00,26.28,26.32,26.24,26.32,22917.0,24.8883,24.9262,24.8504,24.9262,22917.0
2019-04-05 12:10:00,26.32,26.32,26.26,26.29,38135.0,24.9262,24.9262,24.8694,24.8978,38135.0
2019-04-05 12:20:00,26.29,26.35,26.27,26.31,51518.0,24.8978,24.9546,24.8789,24.9167,51518.0
2019-04-05 12:30:00,26.31,26.33,26.22,26.22,47604.0,24.9167,24.9357,24.8315,24.8315,47604.0
2019-04-05 12:40:00,26.21,26.23,26.16,26.17,36078.0,24.822,24.841,24.7747,24.7842,36078.0
2019-04-05 12:50:00,26.17,26.25,26.13,26.24,31106.0,24.7842,24.8599,24.7463,24.8504,31106.0
2019-04-05 13:00:00,26.23,26.24,26.16,26.19,20211.0,24.841,24.8504,24.7747,24.8031,20211.0
2019-04-05 13:10:00,26.19,26.19,26.13,26.14,21867.0,24.8031,24.8031,24.7463,24.7557,21867.0
2019-04-05 13:20:00,26.14,26.18,26.13,26.16,24383.0,24.7557,24.7936,24.7463,24.7747,24383.0
2019-04-05 13:30:00,26.16,26.16,26.08,26.11,26253.0,24.7747,24.7747,24.6989,24.7273,26253.0
2019-04-05 13:40:00,26.11,26.14,26.05,26.08,22639.0,24.7273,24.7557,24.6705,24.6989,22639.0
2019-04-05 13:50:00,26.09,26.12,26.01,26.08,37888.0,24.7084,24.7368,24.6326,24.6989,37888.0
2019-04-05 14:00:00,26.08,26.09,26.0,26.01,29054.0,24.6989,24.7084,24.6232,24.6326,29054.0
2019-04-05 14:10:00,26.02,26.05,25.99,26.01,45764.0,24.6421,24.6705,24.6137,24.6326,45764.0
2019-04-05 14:20:00,26.01,26.05,25.97,25.99,33839.0,24.6326,24.6705,24.5947,24.6137,33839.0
2019-04-05 14:30:00,25.98,25.98,25.8,25.86,131435.0,24.6042,24.6042,24.4337,24.4906,131435.0
2019-04-05 14:40:00,25.85,25.9,25.8,25.88,46374.0,24.4811,24.5285,24.4337,24.5095,46374.0
2019-04-05 14:50:00,25.88,25.91,25.84,25.87,38144.0,24.5095,24.5379,24.4716,24.5,38144.0
2019-04-05 15:00:00,25.87,25.91,25.86,25.87,36876.0,24.5,24.5379,24.4906,24.5,36876.0
2019-04-05 15:10:00,25.86,25.9,25.85,25.87,40056.0,24.4906,24.5285,24.4811,24.5,40056.0
2019-04-05 15:20:00,25.86,25.95,25.86,25.93,45753.0,24.4906,24.5758,24.4906,24.5569,45753.0
2019-04-05 15:30:00,25.93,25.95,25.84,25.87,141500.0,24.5569,24.5758,24.4716,24.5,141500.0
2019-04-05 15:40:00,25.87,25.87,25.8,25.84,142653.0,24.5,24.5,24.4337,24.4716,142653.0
2019-04-05 15:50:00,25.85,25.9,25.83,25.89,290925.0,24.4811,24.5285,24.4622,24.519,290925.0
2019-04-08 09:30:00,25.86,26.03,25.77,25.81,64628.0,24.4906,24.6516,24.4053,24.4432,64628.0
2019-04-08 09:40:00,25.8,25.99,25.8,25.97,79414.0,24.4337,24.6137,24.4337,24.5947,79414.0
2019-04-08 09:50:00,25.96,26.03,25.91,26.02,94957.0,24.5853,24.6516,24.5379,24.6421,94957.0
2019-04-08 10:00:00,26.02,26.09,25.79,25.8,34914.0,24.6421,24.7084,24.4243,24.4337,34914.0
2019-04-08 10:10:00,25.81,25.81,25.57,25.58,30853.0,24.4432,24.4432,24.2159,24.2254,30853.0
2019-04-08 10:20:00,25.58,25.66,25.53,25.59,30462.0,24.2254,24.3012,24.178,24.2349,30462.0
2019-04-08 10:30:00,25.6,25.67,25.52,25.54,17295.0,24.2443,24.3106,24.1686,24.1875,17295.0
2019-04-08 10:40:00,25.55,25.55,25.38,25.51,47282.0,24.197,24.197,24.036,24.1591,47282.0
2019-04-08 10:50:00,25.52,25.52,25.35,25.38,48554.0,24.1686,24.1686,24.0076,24.036,48554.0
2019-04-08 11:00:00,25.38,25.4,25.29,25.29,32901.0,24.036,24.0549,23.9508,23.9508,32901.0
2019-04-08 11:10:00,25.29,25.34,25.2,25.23,40389.0,23.9508,23.9981,23.8655,23.8939,40389.0
2019-04-08 11:20:00,25.21,25.3,25.16,25.3,44114.0,23.875,23.9602,23.8276,23.9602,44114.0
2019-04-08 11:30:00,25.3,25.36,25.17,25.17,27874.0,23.9602,24.017,23.8371,23.8371,27874.0
2019-04-08 11:40:00,25.16,25.24,25.13,25.18,25177.0,23.8276,23.9034,23.7992,23.8466,25177.0
2019-04-08 11:50:00,25.18,25.19,25.16,25.18,29026.0,23.8466,23.8561,23.8276,23.8466,29026.0
2019-04-08 12:00:00,25.19,25.19,25.04,25.15,31193.0,23.8561,23.8561,23.714,23.8182,31193.0
2019-04-08 12:10:00,25.14,25.22,25.14,25.17,13593.0,23.8087,23.8845,23.8087,23.8371,13593.0
2019-04-08 12:20:00,25.16,25.17,25.12,25.14,18751.0,23.8276,23.8371,23.7898,23.8087,18751.0
2019-04-08 12:30:00,25.13,25.15,25.1,25.1,19433.0,23.7992,23.8182,23.7708,23.7708,19433.0
2019-04-08 12:40:00,25.1,25.11,25.04,25.06,25492.0,23.7708,23.7803,23.714,23.7329,25492.0
2019-04-08 12:50:00,25.06,25.1,25.04,25.08,14653.0,23.7329,23.7708,23.714,23.7519,14653.0
2019-04-08 13:00:00,25.08,25.15,25.06,25.14,15786.0,23.7519,23.8182,23.7329,23.8087,15786.0
2019-04-08 13:10:00,25.13,25.14,25.1,25.11,21721.0,23.7992,23.8087,23.7708,23.7803,21721.0
2019-04-08 13:20:00,25.11,25.19,25.09,25.18,44308.0,23.7803,23.8561,23.7613,23.8466,44308.0
2019-04-08 13:30:00,25.18,25.21,25.16,25.17,21299.0,23.8466,23.875,23.8276,23.8371,21299.0
2019-04-08 13:40:00,25.18,25.2,25.16,25.17,12958.0,23.8466,23.8655,23.8276,23.8371,12958.0
2019-04-08 13:50:00,25.16,25.18,25.13,25.16,14716.0,23.8276,23.8466,23.7992,23.8276,14716.0
2019-04-08 14:00:00,25.17,25.21,25.15,25.19,30487.0,23.8371,23.875,23.8182,23.8561,30487.0
2019-04-08 14:10:00,25.19,25.27,25.18,25.23,31522.0,23.8561,23.9318,23.8466,23.8939,31522.0
2019-04-08 14:20:00,25.23,25.29,25.21,25.22,23001.0,23.8939,23.9508,23.875,23.8845,23001.0
2019-04-08 14:30:00,25.22,25.23,25.14,25.15,30051.0,23.8845,23.8939,23.8087,23.8182,30051.0
2019-04-08 14:40:00,25.14,25.23,25.14,25.22,36084.0,23.8087,23.8939,23.8087,23.8845,36084.0
2019-04-08 14:50:00,25.22,25.23,25.15,25.18,21997.0,23.8845,23.8939,23.8182,23.8466,21997.0
2019-04-08 15:00:00,25.17,25.18,25.13,25.17,26658.0,23.8371,23.8466,23.7992,23.8371,26658.0
2019-04-08 15:10:00,25.16,25.18,25.13,25.17,29516.0,23.8276,23.8466,23.7992,23.8371,29516.0
2019-04-08 15:20:00,25.17,25.22,25.16,25.22,37911.0,23.8371,23.8845,23.8276,23.8845,37911.0
2019-04-08 15:30:00,25.21,25.23,25.15,25.16,61987.0,23.875,23.8939,23.8182,23.8276,61987.0
2019-04-08 15:40:00,25.15,25.15,25.11,25.12,85975.0,23.8182,23.8182,23.7803,23.7898,85975.0
2019-04-08 15:50:00,25.12,25.13,25.07,25.09,188850.0,23.7898,23.7992,23.7424,23.7613,188850.0
2019-04-09 09:30:00,24.91,25.01,24.7,24.73,43667.0,23.5909,23.6856,23.392,23.4204,43667.0
2019-04-09 09:40:00,24.72,24.98,24.71,24.9,24340.0,23.4109,23.6572,23.4015,23.5814,24340.0
2019-04-09 09:50:00,24.89,25.04,24.85,25.03,74485.0,23.5719,23.714,23.5341,23.7045,74485.0
2019-04-09 10:00:00,25.03,25.08,24.95,25.07,29488.0,23.7045,23.7519,23.6288,23.7424,29488.0
2019-04-09 10:10:00,25.06,25.1,25.0,25.03,28549.0,23.7329,23.7708,23.6761,23.7045,28549.0
2019-04-09 10:20:00,25.03,25.03,24.93,24.94,23365.0,23.7045,23.7045,23.6098,23.6193,23365.0
2019-04-09 10:30:00,24.95,25.04,24.82,24.83,20283.0,23.6288,23.714,23.5056,23.5151,20283.0
2019-04-09 10:40:00,24.84,24.86,24.77,24.77,26954.0,23.5246,23.5435,23.4583,23.4583,26954.0
2019-04-09 10:50:00,24.76,24.83,24.73,24.78,33002.0,23.4488,23.5151,23.4204,23.4678,33002.0
2019-04-09 11:00:00,24.79,24.84,24.73,24.79,24943.0,23.4772,23.5246,23.4204,23.4772,24943.0
2019-04-09 11:10:00,24.79,24.84,24.72,24.72,17355.0,23.4772,23.5246,23.4109,23.4109,17355.0
2019-04-09 11:20:00,24.71,24.77,24.69,24.77,20335.0,23.4015,23.4583,23.3825,23.4583,20335.0
2019-04-09 11:30:00,24.78,24.78,24.69,24.69,33934.0,23.4678,23.4678,23.3825,23.3825,33934.0
2019-04-09 11:40:00,24.7,24.81,24.7,24.8,25640.0,23.392,23.4962,23.392,23.4867,25640.0
2019-04-09 11:50:00,24.81,24.95,24.8,24.87,75021.0,23.4962,23.6288,23.4867,23.553,75021.0
2019-04-09 12:00:00,24.87,24.88,24.84,24.88,19880.0,23.553,23.5625,23.5246,23.5625,19880.0
2019-04-09 12:10:00,24.89,24.98,24.88,24.91,34581.0,23.5719,23.6572,23.5625,23.5909,34581.0
2019-04-09 12:20:00,24.91,24.93,24.89,24.91,24701.0,23.5909,23.6098,23.5719,23.5909,24701.0
2019-04-09 12:30:00,24.91,24.97,24.91,24.95,16007.0,23.5909,23.6477,23.5909,23.6288,16007.0
2019-04-09 12:40:00,24.96,24.98,24.91,24.91,20405.0,23.6382,23.6572,23.5909,23.5909,20405.0
2019-04-09 12:50:00,24.92,25.02,24.92,24.98,16330.0,23.6004,23.6951,23.6004,23.6572,16330.0
2019-04-09 13:00:00,24.99,25.02,24.96,24.96,11669.0,23.6666,23.6951,23.6382,23.6382,11669.0
2019-04-09 13:10:00,24.95,24.97,24.89,24.91,13995.0,23.6288,23.6477,23.5719,23.5909,13995.0
2019-04-09 13:20:00,24.91,24.93,24.9,24.91,11328.0,23.5909,23.6098,23.5814,23.5909,11328.0
2019-04-09 13:30:00,24.91,24.91,24.85,24.88,11679.0,23.5909,23.5909,23.5341,23.5625,11679.0
2019-04-09 13:40:00,24.88,24.89,24.82,24.83,16162.0,23.5625,23.5719,23.5056,23.5151,16162.0
2019-04-09 13:50:00,24.83,24.84,24.79,24.83,16952.0,23.5151,23.5246,23.4772,23.5151,16952.0
2019-04-09 14:00:00,24.83,24.83,24.77,24.83,18066.0,23.5151,23.5151,23.4583,23.5151,18066.0
2019-04-09 14:10:00,24.83,24.84,24.79,24.81,12775.0,23.5151,23.5246,23.4772,23.4962,12775.0
2019-04-09 14:20:00,24.82,24.85,24.8,24.82,14179.0,23.5056,23.5341,23.4867,23.5056,14179.0
2019-04-09 14:30:00,24.81,24.84,24.81,24.82,12630.0,23.4962,23.5246,23.4962,23.5056,12630.0
2019-04-09 14:40:00,24.82,24.82,24.76,24.81,17796.0,23.5056,23.5056,23.4488,23.4962,17796.0
2019-04-09 14:50:00,24.81,24.86,24.81,24.84,15991.0,23.4962,23.5435,23.4962,23.5246,15991.0
2019-04-09 15:00:00,24.84,24.84,24.8,24.83,18054.0,23.5246,23.5246,23.4867,23.5151,18054.0
2019-04-09 15:10:00,24.83,24.86,24.8,24.86,24400.0,23.5151,23.5435,23.4867,23.5435,24400.0
2019-04-09 15:20:00,24.86,24.86,24.82,24.85,58501.0,23.5435,23.5435,23.5056,23.5341,58501.0
2019-04-09 15:30:00,24.84,24.86,24.82,24.84,33616.0,23.5246,23.5435,23.5056,23.5246,33616.0
2019-04-09 15:40:00,24.84,24.84,24.79,24.8,94902.0,23.5246,23.5246,23.4772,23.4867,94902.0
2019-04-09 15:50:00,24.8,24.81,24.74,24.74,216298.0,23.4867,23.4962,23.4299,23.4299,216298.0
2019-04-10 09:30:00,24.82,25.36,24.82,25.32,72461.0,23.5056,24.017,23.5056,23.9792,72461.0
2019-04-10 09:40:00,25.32,25.59,25.29,25.5,126955.0,23.9792,24.2349,23.9508,24.1496,126955.0
2019-04-10 09:50:00,25.51,25.63,25.4,25.56,170690.0,24.1591,24.2728,24.0549,24.2065,170690.0
2019-04-10 10:00:00,25.58,25.58,25.34,25.34,46290.0,24.2254,24.2254,23.9981,23.9981,46290.0
2019-04-10 10:10:00,25.35,25.4,25.22,25.22,33411.0,24.0076,24.0549,23.8845,23.8845,33411.0
2019-04-10 10:20:00,25.24,25.3,25.17,25.24,43988.0,23.9034,23.9602,23.8371,23.9034,43988.0
2019-04-10 10:30:00,25.26,25.33,25.19,25.19,61854.0,23.9223,23.9886,23.8561,23.8561,61854.0
2019-04-10 10:40:00,25.19,25.26,25.16,25.19,18740.0,23.8561,23.9223,23.8276,23.8561,18740.0
2019-04-10 10:50:00,25.19,25.24,25.12,25.24,47067.0,23.8561,23.9034,23.7898,23.9034,47067.0
2019-04-10 11:00:00,25.23,25.42,25.23,25.42,40656.0,23.8939,24.0739,23.8939,24.0739,40656.0
2019-04-10 11:10:00,25.41,25.41,25.25,25.3,20395.0,24.0644,24.0644,23.9129,23.9602,20395.0
2019-04-10 11:20:00,25.3,25.36,25.16,25.17,41967.0,23.9602,24.017,23.8276,23.8371,41967.0
2019-04-10 11:30:00,25.18,25.28,25.16,25.25,33011.0,23.8466,23.9413,23.8276,23.9129,33011.0
2019-04-10 11:40:00,25.24,25.34,25.2,25.28,26969.0,23.9034,23.9981,23.8655,23.9413,26969.0
2019-04-10 11:50:00,25.28,25.32,25.24,25.26,11797.0,23.9413,23.9792,23.9034,23.9223,11797.0
2019-04-10 12:00:00,25.26,25.28,25.19,25.23,35137.0,23.9223,23.9413,23.8561,23.8939,35137.0
2019-04-10 12:10:00,25.23,25.23,25.15,25.15,12639.0,23.8939,23.8939,23.8182,23.8182,12639.0
2019-04-10 12:20:00,25.14,25.15,25.11,25.15,14464.0,23.8087,23.8182,23.7803,23.8182,14464.0
2019-04-10 12:30:00,25.15,25.21,25.13,25.14,11499.0,23.8182,23.875,23.7992,23.8087,11499.0
2019-04-10 12:40:00,25.15,25.19,25.14,25.17,15998.0,23.8182,23.8561,23.8087,23.8371,15998.0
2019-04-10 12:50:00,25.18,25.18,25.12,25.15,11925.0,23.8466,23.8466,23.7898,23.8182,11925.0
2019-04-10 13:00:00,25.15,25.15,25.07,25.1,15171.0,23.8182,23.8182,23.7424,23.7708,15171.0
2019-04-10 13:10:00,25.09,25.14,25.07,25.14,22406.0,23.7613,23.8087,23.7424,23.8087,22406.0
2019-04-10 13:20:00,25.13,25.19,25.13,25.18,17678.0,23.7992,23.8561,23.7992,23.8466,17678.0
2019-04-10 13:30:00,25.18,25.21,25.16,25.17,17199.0,23.8466,23.875,23.8276,23.8371,17199.0
2019-04-10 13:40:00,25.17,25.18,25.12,25.14,13422.0,23.8371,23.8466,23.7898,23.8087,13422.0
2019-04-10 13:50:00,25.15,25.19,25.13,25.19,14912.0,23.8182,23.8561,23.7992,23.8561,14912.0
2019-04-10 14:00:00,25.19,25.22,25.16,25.2,18810.0,23.8561,23.8845,23.8276,23.8655,18810.0
2019-04-10 14:10:00,25.19,25.24,25.18,25.22,40656.0,23.8561,23.9034,23.8466,23.8845,40656.0
2019-04-10 14:20:00,25.23,25.24,25.15,25.19,18722.0,23.8939,23.9034,23.8182,23.8561,18722.0
2019-04-10 14:30:00,25.19,25.23,25.17,25.21,12482.0,23.8561,23.8939,23.8371,23.875,12482.0
2019-04-10 14:40:00,25.21,25.27,25.21,25.25,20928.0,23.875,23.9318,23.875,23.9129,20928.0
2019-04-10 14:50:00,25.25,25.3,25.23,25.24,27721.0,23.9129,23.9602,23.8939,23.9034,27721.0
2019-04-10 15:00:00,25.24,25.4,25.24,25.39,43376.0,23.9034,24.0549,23.9034,24.0455,43376.0
2019-04-10 15:10:00,25.39,25.51,25.39,25.51,71940.0,24.0455,24.1591,24.0455,24.1591,71940.0
2019-04-10 15:20:00,25.5,25.54,25.48,25.49,47315.0,24.1496,24.1875,24.1307,24.1402,47315.0
2019-04-10 15:30:00,25.5,25.52,25.44,25.46,30625.0,24.1496,24.1686,24.0928,24.1118,30625.0
2019-04-10 15:40:00,25.45,25.52,25.44,25.52,116877.0,24.1023,24.1686,24.0928,24.1686,116877.0
2019-04-10 15:50:00,25.51,25.55,25.46,25.51,242226.0,24.1591,24.197,24.1118,24.1591,242226.0
2019-04-11 09:30:00,25.5,25.68,25.36,25.51,59344.0,24.1496,24.3201,24.017,24.1591,59344.0
2019-04-11 09:40:00,25.5,25.68,25.49,25.5,36149.0,24.1496,24.3201,24.1402,24.1496,36149.0
2019-04-11 09:50:00,25.49,25.49,25.36,25.46,21863.0,24.1402,24.1402,24.017,24.1118,21863.0
2019-04-11 10:00:00,25.45,25.52,25.37,25.42,47414.0,24.1023,24.1686,24.0265,24.0739,47414.0
2019-04-11 10:10:00,25.42,25.46,25.32,25.45,30303.0,24.0739,24.1118,23.9792,24.1023,30303.0
2019-04-11 10:20:00,25.45,25.58,25.43,25.58,45280.0,24.1023,24.2254,24.0833,24.2254,45280.0
2019-04-11 10:30:00,25.58,25.58,25.5,25.54,32717.0,24.2254,24.2254,24.1496,24.1875,32717.0
2019-04-11 10:40:00,25.54,25.6,25.49,25.54,63732.0,24.1875,24.2443,24.1402,24.1875,63732.0
2019-04-11 10:50:00,25.54,25.58,25.52,25.54,20844.0,24.1875,24.2254,24.1686,24.1875,20844.0
2019-04-11 11:00:00,25.54,25.6,25.49,25.6,27862.0,24.1875,24.2443,24.1402,24.2443,27862.0
2019-04-11 11:10:00,25.6,25.63,25.59,25.63,25118.0,24.2443,24.2728,24.2349,24.2728,25118.0
2019-04-11 11:20:00,25.63,25.67,25.6,25.63,19329.0,24.2728,24.3106,24.2443,24.2728,19329.0
2019-04-11 11:30:00,25.63,25.65,25.57,25.61,30328.0,24.2728,24.2917,24.2159,24.2538,30328.0
2019-04-11 11:40:00,25.6,25.66,25.55,25.66,40036.0,24.2443,24.3012,24.197,24.3012,40036.0
2019-04-11 11:50:00,25.66,25.76,25.66,25.73,80110.0,24.3012,24.3959,24.3012,24.3675,80110.0
2019-04-11 12:00:00,25.73,25.78,25.71,25.76,84367.0,24.3675,24.4148,24.3485,24.3959,84367.0
2019-04-11 12:10:00,25.77,25.92,25.76,25.89,44285.0,24.4053,24.5474,24.3959,24.519,44285.0
2019-04-11 12:20:00,25.87,25.88,25.8,25.81,19102.0,24.5,24.5095,24.4337,24.4432,19102.0
2019-04-11 12:30:00,25.81,25.81,25.68,25.69,51085.0,24.4432,24.4432,24.3201,24.3296,51085.0
2019-04-11 12:40:00,25.68,25.7,25.63,25.68,28033.0,24.3201,24.339,24.2728,24.3201,28033.0
2019-04-11 12:50:00,25.67,25.75,25.67,25.68,22019.0,24.3106,24.3864,24.3106,24.3201,22019.0
2019-04-11 13:00:00,25.68,25.71,25.62,25.63,14737.0,24.3201,24.3485,24.2633,24.2728,14737.0
2019-04-11 13:10:00,25.63,25.68,25.59,25.61,17261.0,24.2728,24.3201,24.2349,24.2538,17261.0
2019-04-11 13:20:00,25.6,25.61,25.57,25.58,10639.0,24.2443,24.2538,24.2159,24.2254,10639.0
2019-04-11 13:30:00,25.58,25.59,25.49,25.52,20882.0,24.2254,24.2349,24.1402,24.1686,20882.0
2019-04-11 13:40:00,25.52,25.56,25.5,25.56,12135.0,24.1686,24.2065,24.1496,24.2065,12135.0
2019-04-11 13:50:00,25.56,25.59,25.53,25.57,20876.0,24.2065,24.2349,24.178,24.2159,20876.0
2019-04-11 14:00:00,25.57,25.57,25.48,25.48,24573.0,24.2159,24.2159,24.1307,24.1307,24573.0
2019-04-11 14:10:00,25.49,25.53,25.48,25.49,25002.0,24.1402,24.178,24.1307,24.1402,25002.0
2019-04-11 14:20:00,25.49,25.49,25.41,25.47,31084.0,24.1402,24.1402,24.0644,24.1212,31084.0
2019-04-11 14:30:00,25.47,25.54,25.46,25.52,51636.0,24.1212,24.1875,24.1118,24.1686,51636.0
2019-04-11 14:40:00,25.52,25.55,25.49,25.53,45924.0,24.1686,24.197,24.1402,24.178,45924.0
2019-04-11 14:50:00,25.53,25.61,25.51,25.61,40866.0,24.178,24.2538,24.1591,24.2538,40866.0
2019-04-11 15:00:00,25.61,25.69,25.6,25.65,38592.0,24.2538,24.3296,24.2443,24.2917,38592.0
2019-04-11 15:10:00,25.66,25.68,25.63,25.65,32732.0,24.3012,24.3201,24.2728,24.2917,32732.0
2019-04-11 15:20:00,25.65,25.66,25.56,25.65,65450.0,24.2917,24.3012,24.2065,24.2917,65450.0
2019-04-11 15:30:00,25.65,25.67,25.57,25.59,78395.0,24.2917,24.3106,24.2159,24.2349,78395.0
2019-04-11 15:40:00,25.59,25.61,25.55,25.58,97338.0,24.2349,24.2538,24.197,24.2254,97338.0
2019-04-11 15:50:00,25.57,25.64,25.57,25.58,243488.0,24.2159,24.2822,24.2159,24.2254,243488.0
2019-04-12 09:30:00,25.61,25.79,25.61,25.74,57213.0,24.2538,24.4243,24.2538,24.3769,57213.0
2019-04-12 09:40:00,25.75,25.79,25.66,25.67,20501.0,24.3864,24.4243,24.3012,24.3106,20501.0
2019-04-12 09:50:00,25.67,26.04,25.66,25.97,67860.0,24.3106,24.661,24.3012,24.5947,67860.0
2019-04-12 10:00:00,26.0,26.0,25.79,25.86,108953.0,24.6232,24.6232,24.4243,24.4906,108953.0
2019-04-12 10:10:00,25.86,25.9,25.77,25.77,89673.0,24.4906,24.5285,24.4053,24.4053,89673.0
2019-04-12 10:20:00,25.78,25.99,25.75,25.96,49984.0,24.4148,24.6137,24.3864,24.5853,49984.0
2019-04-12 10:30:00,25.97,26.03,25.92,25.97,31669.0,24.5947,24.6516,24.5474,24.5947,31669.0
2019-04-12 10:40:00,25.96,26.01,25.88,25.97,49510.0,24.5853,24.6326,24.5095,24.5947,49510.0
2019-04-12 10:50:00,25.95,26.11,25.93,26.1,44152.0,24.5758,24.7273,24.5569,24.7179,44152.0
2019-04-12 11:00:00,26.12,26.21,26.11,26.18,54330.0,24.7368,24.822,24.7273,24.7936,54330.0
2019-04-12 11:10:00,26.19,26.2,26.12,26.13,64306.0,24.8031,24.8126,24.7368,24.7463,64306.0
2019-04-12 11:20:00,26.13,26.24,26.12,26.23,116348.0,24.7463,24.8504,24.7368,24.841,116348.0
2019-04-12 11:30:00,26.23,26.28,26.2,26.25,46180.0,24.841,24.8883,24.8126,24.8599,46180.0
2019-04-12 11:40:00,26.25,26.34,26.2,26.21,68043.0,24.8599,24.9452,24.8126,24.822,68043.0
2019-04-12 11:50:00,26.22,26.33,26.21,26.33,33655.0,24.8315,24.9357,24.822,24.9357,33655.0
2019-04-12 12:00:00,26.33,26.35,26.28,26.3,41102.0,24.9357,24.9546,24.8883,24.9073,41102.0
2019-04-12 12:10:00,26.3,26.4,26.3,26.36,83016.0,24.9073,25.002,24.9073,24.9641,83016.0
2019-04-12 12:20:00,26.37,26.42,26.34,26.4,39902.0,24.9736,25.0209,24.9452,25.002,39902.0
2019-04-12 12:30:00,26.4,26.44,26.39,26.44,37641.0,25.002,25.0399,24.9925,25.0399,37641.0
2019-04-12 12:40:00,26.43,26.43,26.34,26.41,47369.0,25.0304,25.0304,24.9452,25.0114,47369.0
2019-04-12 12:50:00,26.41,26.47,26.39,26.46,28497.0,25.0114,25.0683,24.9925,25.0588,28497.0
2019-04-12 13:00:00,26.46,26.52,26.45,26.52,38685.0,25.0588,25.1156,25.0493,25.1156,38685.0
2019-04-12 13:10:00,26.51,26.53,26.46,26.49,60794.0,25.1062,25.1251,25.0588,25.0872,60794.0
2019-04-12 13:20:00,26.5,26.57,26.49,26.57,34087.0,25.0967,25.163,25.0872,25.163,34087.0
2019-04-12 13:30:00,26.57,26.63,26.55,26.62,54226.0,25.163,25.2198,25.144,25.2103,54226.0
2019-04-12 13:40:00,26.62,26.64,26.58,26.64,44252.0,25.2103,25.2293,25.1724,25.2293,44252.0
2019-04-12 13:50:00,26.64,26.66,26.63,26.65,32106.0,25.2293,25.2482,25.2198,25.2387,32106.0
2019-04-12 14:00:00,26.65,26.66,26.57,26.6,92880.0,25.2387,25.2482,25.163,25.1914,92880.0
2019-04-12 14:10:00,26.59,26.66,26.58,26.66,34088.0,25.1819,25.2482,25.1724,25.2482,34088.0
2019-04-12 14:20:00,26.66,26.67,26.55,26.56,51089.0,25.2482,25.2577,25.144,25.1535,51089.0
2019-04-12 14:30:00,26.56,26.57,26.51,26.55,27248.0,25.1535,25.163,25.1062,25.144,27248.0
2019-04-12 14:40:00,26.54,26.57,26.49,26.51,25143.0,25.1346,25.163,25.0872,25.1062,25143.0
2019-04-12 14:50:00,26.51,26.55,26.48,26.51,34403.0,25.1062,25.144,25.0777,25.1062,34403.0
2019-04-12 15:00:00,26.51,26.54,26.5,26.54,22381.0,25.1062,25.1346,25.0967,25.1346,22381.0
2019-04-12 15:10:00,26.54,26.59,26.52,26.56,65302.0,25.1346,25.1819,25.1156,25.1535,65302.0
2019-04-12 15:20:00,26.55,26.56,26.47,26.5,51907.0,25.144,25.1535,25.0683,25.0967,51907.0
2019-04-12 15:30:00,26.5,26.58,26.49,26.56,67171.0,25.0967,25.1724,25.0872,25.1535,67171.0
2019-04-12 15:40:00,26.56,26.6,26.49,26.5,139752.0,25.1535,25.1914,25.0872,25.0967,139752.0
2019-04-12 15:50:00,26.49,26.5,26.46,26.47,236150.0,25.0872,25.0967,25.0588,25.0683,236150.0
2019-04-15 09:30:00,26.49,26.88,26.46,26.6,79838.0,25.0872,25.4566,25.0588,25.1914,79838.0
2019-04-15 09:40:00,26.61,26.82,26.5,26.76,117077.0,25.2009,25.3997,25.0967,25.3429,117077.0
2019-04-15 09:50:00,26.76,26.82,26.66,26.8,73501.0,25.3429,25.3997,25.2482,25.3808,73501.0
2019-04-15 10:00:00,26.8,26.95,26.77,26.78,227232.0,25.3808,25.5229,25.3524,25.3619,227232.0
2019-04-15 10:10:00,26.78,26.83,26.72,26.79,48270.0,25.3619,25.4092,25.305,25.3713,48270.0
2019-04-15 10:20:00,26.79,26.89,26.67,26.7,56551.0,25.3713,25.466,25.2577,25.2861,56551.0
2019-04-15 10:30:00,26.69,26.73,26.62,26.62,42623.0,25.2766,25.3145,25.2103,25.2103,42623.0
2019-04-15 10:40:00,26.62,26.67,26.56,26.61,31808.0,25.2103,25.2577,25.1535,25.2009,31808.0
2019-04-15 10:50:00,26.62,26.68,26.58,26.63,33059.0,25.2103,25.2671,25.1724,25.2198,33059.0
2019-04-15 11:00:00,26.63,26.87,26.63,26.87,56009.0,25.2198,25.4471,25.2198,25.4471,56009.0
2019-04-15 11:10:00,26.87,26.95,26.84,26.94,53760.0,25.4471,25.5229,25.4187,25.5134,53760.0
2019-04-15 11:20:00,26.93,26.97,26.87,26.94,49027.0,25.5039,25.5418,25.4471,25.5134,49027.0
2019-04-15 11:30:00,26.94,26.95,26.88,26.93,38243.0,25.5134,25.5229,25.4566,25.5039,38243.0
2019-04-15 11:40:00,26.92,27.04,26.86,26.92,119501.0,25.4944,25.6081,25.4376,25.4944,119501.0
2019-04-15 11:50:00,26.93,26.95,26.87,26.92,17205.0,25.5039,25.5229,25.4471,25.4944,17205.0
2019-04-15 12:00:00,26.91,26.92,26.74,26.75,31924.0,25.485,25.4944,25.324,25.3334,31924.0
2019-04-15 12:10:00,26.76,26.76,26.68,26.73,34659.0,25.3429,25.3429,25.2671,25.3145,34659.0
2019-04-15 12:20:00,26.73,26.76,26.72,26.73,29958.0,25.3145,25.3429,25.305,25.3145,29958.0
2019-04-15 12:30:00,26.73,26.79,26.71,26.78,22839.0,25.3145,25.3713,25.2956,25.3619,22839.0
2019-04-15 12:40:00,26.78,26.81,26.74,26.76,18024.0,25.3619,25.3903,25.324,25.3429,18024.0
2019-04-15 12:50:00,26.77,26.84,26.76,26.8,17922.0,25.3524,25.4187,25.3429,25.3808,17922.0
2019-04-15 13:00:00,26.81,26.83,26.76,26.81,23459.0,25.3903,25.4092,25.3429,25.3903,23459.0
2019-04-15 13:10:00,26.8,26.85,26.8,26.83,27444.0,25.3808,25.4281,25.3808,25.4092,27444.0
2019-04-15 13:20:00,26.83,26.87,26.81,26.86,28309.0,25.4092,25.4471,25.3903,25.4376,28309.0
2019-04-15 13:30:00,26.85,26.9,26.85,26.88,28680.0,25.4281,25.4755,25.4281,25.4566,28680.0
2019-04-15 13:40:00,26.88,26.97,26.88,26.96,30749.0,25.4566,25.5418,25.4566,25.5323,30749.0
2019-04-15 13:50:00,26.96,26.97,26.92,26.92,24479.0,25.5323,25.5418,25.4944,25.4944,24479.0
2019-04-15 14:00:00,26.93,26.95,26.89,26.91,27426.0,25.5039,25.5229,25.466,25.485,27426.0
2019-04-15 14:10:00,26.91,26.96,26.9,26.9,22165.0,25.485,25.5323,25.4755,25.4755,22165.0
2019-04-15 14:20:00,26.9,26.97,26.9,26.94,21414.0,25.4755,25.5418,25.4755,25.5134,21414.0
2019-04-15 14:30:00,26.94,26.99,26.92,26.97,26342.0,25.5134,25.5607,25.4944,25.5418,26342.0
2019-04-15 14:40:00,26.98,27.03,26.97,27.01,41852.0,25.5513,25.5986,25.5418,25.5797,41852.0
2019-04-15 14:50:00,27.01,27.07,27.0,27.05,35934.0,25.5797,25.6365,25.5702,25.6176,35934.0
2019-04-15 15:00:00,27.05,27.06,27.01,27.03,31368.0,25.6176,25.627,25.5797,25.5986,31368.0
2019-04-15 15:10:00,27.03,27.05,26.99,27.04,47352.0,25.5986,25.6176,25.5607,25.6081,47352.0
2019-04-15 15:20:00,27.04,27.04,27.0,27.02,46182.0,25.6081,25.6081,25.5702,25.5891,46182.0
2019-04-15 15:30:00,27.02,27.02,26.97,26.97,62173.0,25.5891,25.5891,25.5418,25.5418,62173.0
2019-04-15 15:40:00,26.97,26.97,26.86,26.86,111116.0,25.5418,25.5418,25.4376,25.4376,111116.0
2019-04-15 15:50:00,26.86,26.92,26.84,26.91,205815.0,25.4376,25.4944,25.4187,25.485,205815.0
2019-04-16 09:30:00,27.0,27.26,27.0,27.02,109873.0,25.5702,25.8164,25.5702,25.5891,109873.0
2019-04-16 09:40:00,27.03,27.2,27.01,27.15,20174.0,25.5986,25.7596,25.5797,25.7123,20174.0
2019-04-16 09:50:00,27.21,27.31,27.14,27.18,48523.0,25.7691,25.8638,25.7028,25.7407,48523.0
2019-04-16 10:00:00,27.17,27.29,27.14,27.27,27177.0,25.7312,25.8448,25.7028,25.8259,27177.0
2019-04-16 10:10:00,27.28,27.31,27.16,27.18,26982.0,25.8354,25.8638,25.7217,25.7407,26982.0
2019-04-16 10:20:00,27.18,27.27,27.17,27.2,23243.0,25.7407,25.8259,25.7312,25.7596,23243.0
2019-04-16 10:30:00,27.18,27.28,27.18,27.27,26212.0,25.7407,25.8354,25.7407,25.8259,26212.0
2019-04-16 10:40:00,27.28,27.31,27.18,27.2,67591.0,25.8354,25.8638,25.7407,25.7596,67591.0
2019-04-16 10:50:00,27.21,27.25,27.18,27.19,60307.0,25.7691,25.807,25.7407,25.7501,60307.0
2019-04-16 11:00:00,27.19,27.25,27.13,27.18,37635.0,25.7501,25.807,25.6933,25.7407,37635.0
2019-04-16 11:10:00,27.18,27.24,27.18,27.21,30661.0,25.7407,25.7975,25.7407,25.7691,30661.0
2019-04-16 11:20:00,27.22,27.24,27.08,27.09,39815.0,25.7786,25.7975,25.646,25.6554,39815.0
2019-04-16 11:30:00,27.09,27.13,27.01,27.02,39965.0,25.6554,25.6933,25.5797,25.5891,39965.0
2019-04-16 11:40:00,27.02,27.11,27.01,27.09,35324.0,25.5891,25.6744,25.5797,25.6554,35324.0
2019-04-16 11:50:00,27.09,27.22,27.09,27.21,36682.0,25.6554,25.7786,25.6554,25.7691,36682.0
2019-04-16 12:00:00,27.21,27.25,27.17,27.24,40285.0,25.7691,25.807,25.7312,25.7975,40285.0
2019-04-16 12:10:00,27.24,27.25,27.18,27.18,65018.0,25.7975,25.807,25.7407,25.7407,65018.0
2019-04-16 12:20:00,27.18,27.22,27.16,27.21,19424.0,25.7407,25.7786,25.7217,25.7691,19424.0
2019-04-16 12:30:00,27.21,27.23,27.15,27.22,22891.0,25.7691,25.788,25.7123,25.7786,22891.0
2019-04-16 12:40:00,27.22,27.24,27.18,27.18,16832.0,25.7786,25.7975,25.7407,25.7407,16832.0
2019-04-16 12:50:00,27.17,27.19,27.1,27.1,18495.0,25.7312,25.7501,25.6649,25.6649,18495.0
2019-04-16 13:00:00,27.1,27.11,27.03,27.06,28505.0,25.6649,25.6744,25.5986,25.627,28505.0
2019-04-16 13:10:00,27.05,27.07,26.97,27.04,28914.0,25.6176,25.6365,25.5418,25.6081,28914.0
2019-04-16 13:20:00,27.05,27.06,26.96,27.0,24330.0,25.6176,25.627,25.5323,25.5702,24330.0
2019-04-16 13:30:00,27.0,27.02,26.96,27.02,11397.0,25.5702,25.5891,25.5323,25.5891,11397.0
2019-04-16 13:40:00,27.02,27.02,26.89,26.97,33385.0,25.5891,25.5891,25.466,25.5418,33385.0
2019-04-16 13:50:00,26.96,27.05,26.95,27.05,22592.0,25.5323,25.6176,25.5229,25.6176,22592.0
2019-04-16 14:00:00,27.05,27.08,27.0,27.08,25005.0,25.6176,25.646,25.5702,25.646,25005.0
2019-04-16 14:10:00,27.1,27.16,27.09,27.16,44626.0,25.6649,25.7217,25.6554,25.7217,44626.0
2019-04-16 14:20:00,27.16,27.19,27.15,27.17,18909.0,25.7217,25.7501,25.7123,25.7312,18909.0
2019-04-16 14:30:00,27.18,27.19,27.15,27.17,24142.0,25.7407,25.7501,25.7123,25.7312,24142.0
2019-04-16 14:40:00,27.18,27.24,27.18,27.22,35994.0,25.7407,25.7975,25.7407,25.7786,35994.0
2019-04-16 14:50:00,27.22,27.23,27.16,27.19,25166.0,25.7786,25.788,25.7217,25.7501,25166.0
2019-04-16 15:00:00,27.2,27.22,27.18,27.19,26907.0,25.7596,25.7786,25.7407,25.7501,26907.0
2019-04-16 15:10:00,27.2,27.23,27.19,27.22,24712.0,25.7596,25.788,25.7501,25.7786,24712.0
2019-04-16 15:20:00,27.21,27.23,27.18,27.18,37750.0,25.7691,25.788,25.7407,25.7407,37750.0
2019-04-16 15:30:00,27.18,27.19,27.02,27.03,82786.0,25.7407,25.7501,25.5891,25.5986,82786.0
2019-04-16 15:40:00,27.02,27.06,26.94,27.05,99484.0,25.5891,25.627,25.5134,25.6176,99484.0
2019-04-16 15:50:00,27.05,27.13,27.03,27.1,156520.0,25.6176,25.6933,25.5986,25.6649,156520.0
2019-04-17 09:30:00,27.24,27.46,27.17,27.46,51625.0,25.7975,26.0058,25.7312,26.0058,51625.0
2019-04-17 09:40:00,27.47,27.62,27.36,27.6,70031.0,26.0153,26.1574,25.9111,26.1384,70031.0
2019-04-17 09:50:00,27.64,27.75,27.64,27.66,62632.0,26.1763,26.2805,26.1763,26.1953,62632.0
2019-04-17 10:00:00,27.66,27.7,27.56,27.59,52021.0,26.1953,26.2331,26.1005,26.129,52021.0
2019-04-17 10:10:00,27.59,27.66,27.57,27.57,37302.0,26.129,26.1953,26.11,26.11,37302.0
2019-04-17 10:20:00,27.57,27.6,27.51,27.59,20764.0,26.11,26.1384,26.0532,26.129,20764.0
2019-04-17 10:30:00,27.6,27.81,27.59,27.8,56000.0,26.1384,26.3373,26.129,26.3278,56000.0
2019-04-17 10:40:00,27.8,27.83,27.72,27.72,42040.0,26.3278,26.3562,26.2521,26.2521,42040.0
2019-04-17 10:50:00,27.73,27.76,27.66,27.7,28595.0,26.2615,26.29,26.1953,26.2331,28595.0
2019-04-17 11:00:00,27.68,27.83,27.63,27.76,61810.0,26.2142,26.3562,26.1668,26.29,61810.0
2019-04-17 11:10:00,27.76,27.83,27.72,27.81,31343.0,26.29,26.3562,26.2521,26.3373,31343.0
2019-04-17 11:20:00,27.81,27.81,27.64,27.7,45208.0,26.3373,26.3373,26.1763,26.2331,45208.0
2019-04-17 11:30:00,27.71,27.73,27.67,27.73,24505.0,26.2426,26.2615,26.2047,26.2615,24505.0
2019-04-17 11:40:00,27.72,27.8,27.72,27.8,53873.0,26.2521,26.3278,26.2521,26.3278,53873.0
2019-04-17 11:50:00,27.8,27.85,27.78,27.84,33444.0,26.3278,26.3752,26.3089,26.3657,33444.0
2019-04-17 12:00:00,27.83,27.88,27.8,27.85,32235.0,26.3562,26.4036,26.3278,26.3752,32235.0
2019-04-17 12:10:00,27.84,27.89,27.82,27.87,20244.0,26.3657,26.4131,26.3468,26.3941,20244.0
2019-04-17 12:20:00,27.86,27.94,27.86,27.92,54347.0,26.3847,26.4604,26.3847,26.4415,54347.0
2019-04-17 12:30:00,27.93,27.95,27.87,27.93,44101.0,26.451,26.4699,26.3941,26.451,44101.0
2019-04-17 12:40:00,27.93,27.99,27.9,27.91,40553.0,26.451,26.5078,26.4225,26.432,40553.0
2019-04-17 12:50:00,27.91,27.97,27.91,27.96,33601.0,26.432,26.4888,26.432,26.4794,33601.0
2019-04-17 13:00:00,27.98,27.99,27.92,27.93,18187.0,26.4983,26.5078,26.4415,26.451,18187.0
2019-04-17 13:10:00,27.93,28.03,27.9,28.03,47411.0,26.451,26.5457,26.4225,26.5457,47411.0
2019-04-17 13:20:00,28.02,28.08,27.93,27.98,62619.0,26.5362,26.593,26.451,26.4983,62619.0
2019-04-17 13:30:00,27.98,28.02,27.96,28.02,30311.0,26.4983,26.5362,26.4794,26.5362,30311.0
2019-04-17 13:40:00,28.02,28.08,27.97,28.07,65223.0,26.5362,26.593,26.4888,26.5835,65223.0
2019-04-17 13:50:00,28.07,28.07,28.0,28.03,28863.0,26.5835,26.5835,26.5172,26.5457,28863.0
2019-04-17 14:00:00,28.03,28.11,28.02,28.1,31289.0,26.5457,26.6214,26.5362,26.612,31289.0
2019-04-17 14:10:00,28.11,28.13,28.04,28.11,47688.0,26.6214,26.6404,26.5551,26.6214,47688.0
2019-04-17 14:20:00,28.11,28.14,28.02,28.04,31461.0,26.6214,26.6498,26.5362,26.5551,31461.0
2019-04-17 14:30:00,28.04,28.08,28.02,28.03,22440.0,26.5551,26.593,26.5362,26.5457,22440.0
2019-04-17 14:40:00,28.03,28.04,27.97,28.02,18992.0,26.5457,26.5551,26.4888,26.5362,18992.0
2019-04-17 14:50:00,28.03,28.05,28.0,28.05,40594.0,26.5457,26.5646,26.5172,26.5646,40594.0
2019-04-17 15:00:00,28.06,28.19,28.05,28.19,57412.0,26.5741,26.6972,26.5646,26.6972,57412.0
2019-04-17 15:10:00,28.2,28.23,28.16,28.18,58233.0,26.7067,26.7351,26.6688,26.6877,58233.0
2019-04-17 15:20:00,28.18,28.19,28.14,28.18,48536.0,26.6877,26.6972,26.6498,26.6877,48536.0
2019-04-17 15:30:00,28.18,28.19,28.1,28.11,70793.0,26.6877,26.6972,26.612,26.6214,70793.0
2019-04-17 15:40:00,28.11,28.17,28.1,28.11,92460.0,26.6214,26.6782,26.612,26.6214,92460.0
2019-04-17 15:50:00,28.11,28.14,28.05,28.07,212593.0,26.6214,26.6498,26.5646,26.5835,212593.0
2019-04-18 09:30:00,28.0,28.04,27.78,27.89,122021.0,26.5172,26.5551,26.3089,26.4131,122021.0
2019-04-18 09:40:00,27.89,28.15,27.73,28.11,30139.0,26.4131,26.6593,26.2615,26.6214,30139.0
2019-04-18 09:50:00,28.15,28.24,28.02,28.02,29902.0,26.6593,26.7445,26.5362,26.5362,29902.0
2019-04-18 10:00:00,28.0,28.12,27.97,28.06,32024.0,26.5172,26.6309,26.4888,26.5741,32024.0
2019-04-18 10:10:00,28.05,28.11,27.98,28.03,32450.0,26.5646,26.6214,26.4983,26.5457,32450.0
2019-04-18 10:20:00,28.02,28.04,27.92,28.01,33635.0,26.5362,26.5551,26.4415,26.5267,33635.0
2019-04-18 10:30:00,27.98,28.08,27.95,28.02,23438.0,26.4983,26.593,26.4699,26.5362,23438.0
2019-04-18 10:40:00,28.01,28.05,27.94,27.98,23099.0,26.5267,26.5646,26.4604,26.4983,23099.0
2019-04-18 10:50:00,27.98,28.12,27.96,28.12,34497.0,26.4983,26.6309,26.4794,26.6309,34497.0
2019-04-18 11:00:00,28.12,28.21,28.11,28.2,23333.0,26.6309,26.7161,26.6214,26.7067,23333.0
2019-04-18 11:10:00,28.19,28.19,28.06,28.07,12898.0,26.6972,26.6972,26.5741,26.5835,12898.0
2019-04-18 11:20:00,28.07,28.07,27.97,28.02,17053.0,26.5835,26.5835,26.4888,26.5362,17053.0
2019-04-18 11:30:00,28.03,28.05,27.96,28.0,15587.0,26.5457,26.5646,26.4794,26.5172,15587.0
2019-04-18 11:40:00,28.0,28.05,27.99,28.05,11575.0,26.5172,26.5646,26.5078,26.5646,11575.0
2019-04-18 11:50:00,28.04,28.12,28.02,28.09,15201.0,26.5551,26.6309,26.5362,26.6025,15201.0
2019-04-18 12:00:00,28.08,28.17,28.08,28.16,20188.0,26.593,26.6782,26.593,26.6688,20188.0
2019-04-18 12:10:00,28.17,28.21,28.16,28.21,18772.0,26.6782,26.7161,26.6688,26.7161,18772.0
2019-04-18 12:20:00,28.21,28.24,28.17,28.22,40111.0,26.7161,26.7445,26.6782,26.7256,40111.0
2019-04-18 12:30:00,28.22,28.26,28.21,28.21,19972.0,26.7256,26.7635,26.7161,26.7161,19972.0
2019-04-18 12:40:00,28.2,28.22,28.17,28.19,6266.0,26.7067,26.7256,26.6782,26.6972,6266.0
2019-04-18 12:50:00,28.18,28.2,28.14,28.15,17796.0,26.6877,26.7067,26.6498,26.6593,17796.0
2019-04-18 13:00:00,28.15,28.17,28.11,28.13,9301.0,26.6593,26.6782,26.6214,26.6404,9301.0
2019-04-18 13:10:00,28.13,28.14,28.03,28.06,17413.0,26.6404,26.6498,26.5457,26.5741,17413.0
2019-04-18 13:20:00,28.07,28.08,28.05,28.05,7695.0,26.5835,26.593,26.5646,26.5646,7695.0
2019-04-18 13:30:00,28.06,28.09,28.02,28.09,22326.0,26.5741,26.6025,26.5362,26.6025,22326.0
2019-04-18 13:40:00,28.1,28.11,28.04,28.06,12435.0,26.612,26.6214,26.5551,26.5741,12435.0
2019-04-18 13:50:00,28.07,28.12,28.07,28.11,13753.0,26.5835,26.6309,26.5835,26.6214,13753.0
2019-04-18 14:00:00,28.11,28.12,28.05,28.06,9094.0,26.6214,26.6309,26.5646,26.5741,9094.0
2019-04-18 14:10:00,28.06,28.07,27.98,28.06,21642.0,26.5741,26.5835,26.4983,26.5741,21642.0
2019-04-18 14:20:00,28.06,28.17,28.06,28.17,19494.0,26.5741,26.6782,26.5741,26.6782,19494.0
2019-04-18 14:30:00,28.17,28.17,28.08,28.1,29835.0,26.6782,26.6782,26.593,26.612,29835.0
2019-04-18 14:40:00,28.11,28.18,28.1,28.18,20655.0,26.6214,26.6877,26.612,26.6877,20655.0
2019-04-18 14:50:00,28.19,28.19,28.14,28.18,17191.0,26.6972,26.6972,26.6498,26.6877,17191.0
2019-04-18 15:00:00,28.18,28.19,28.13,28.17,24899.0,26.6877,26.6972,26.6404,26.6782,24899.0
2019-04-18 15:10:00,28.16,28.17,28.13,28.14,30506.0,26.6688,26.6782,26.6404,26.6498,30506.0
2019-04-18 15:20:00,28.15,28.17,28.13,28.14,19193.0,26.6593,26.6782,26.6404,26.6498,19193.0
2019-04-18 15:30:00,28.13,28.14,28.08,28.14,55530.0,26.6404,26.6498,26.593,26.6498,55530.0
2019-04-18 15:40:00,28.14,28.17,28.1,28.11,57300.0,26.6498,26.6782,26.612,26.6214,57300.0
2019-04-18 15:50:00,28.1,28.16,28.08,28.14,203555.0,26.612,26.6688,26.593,26.6498,203555.0
2019-04-22 09:30:00,28.13,28.25,27.91,27.98,83698.0,26.6404,26.754,26.432,26.4983,83698.0
2019-04-22 09:40:00,28.02,28.03,27.75,27.81,60071.0,26.5362,26.5457,26.2805,26.3373,60071.0
2019-04-22 09:50:00,27.82,27.86,27.73,27.82,51637.0,26.3468,26.3847,26.2615,26.3468,51637.0
2019-04-22 10:00:00,27.82,27.92,27.76,27.85,24836.0,26.3468,26.4415,26.29,26.3752,24836.0
2019-04-22 10:10:00,27.86,27.9,27.72,27.73,32210.0,26.3847,26.4225,26.2521,26.2615,32210.0
2019-04-22 10:20:00,27.72,27.81,27.62,27.8,44760.0,26.2521,26.3373,26.1574,26.3278,44760.0
2019-04-22 10:30:00,27.8,27.93,27.77,27.83,43917.0,26.3278,26.451,26.2994,26.3562,43917.0
2019-04-22 10:40:00,27.85,27.91,27.83,27.91,49023.0,26.3752,26.432,26.3562,26.432,49023.0
2019-04-22 10:50:00,27.9,28.05,27.83,28.03,43799.0,26.4225,26.5646,26.3562,26.5457,43799.0
2019-04-22 11:00:00,28.02,28.09,28.0,28.09,34706.0,26.5362,26.6025,26.5172,26.6025,34706.0
2019-04-22 11:10:00,28.09,28.17,28.05,28.17,39127.0,26.6025,26.6782,26.5646,26.6782,39127.0
2019-04-22 11:20:00,28.17,28.2,28.08,28.1,47965.0,26.6782,26.7067,26.593,26.612,47965.0
2019-04-22 11:30:00,28.1,28.15,28.09,28.1,23200.0,26.612,26.6593,26.6025,26.612,23200.0
2019-04-22 11:40:00,28.11,28.11,28.02,28.09,28482.0,26.6214,26.6214,26.5362,26.6025,28482.0
2019-04-22 11:50:00,28.09,28.17,28.07,28.12,28059.0,26.6025,26.6782,26.5835,26.6309,28059.0
2019-04-22 12:00:00,28.13,28.18,28.11,28.13,21918.0,26.6404,26.6877,26.6214,26.6404,21918.0
2019-04-22 12:10:00,28.13,28.17,28.06,28.08,17693.0,26.6404,26.6782,26.5741,26.593,17693.0
2019-04-22 12:20:00,28.08,28.09,28.04,28.09,22316.0,26.593,26.6025,26.5551,26.6025,22316.0
2019-04-22 12:30:00,28.09,28.14,28.07,28.14,27347.0,26.6025,26.6498,26.5835,26.6498,27347.0
2019-04-22 12:40:00,28.14,28.2,28.14,28.18,15851.0,26.6498,26.7067,26.6498,26.6877,15851.0
2019-04-22 12:50:00,28.18,28.18,28.04,28.05,29922.0,26.6877,26.6877,26.5551,26.5646,29922.0
2019-04-22 13:00:00,28.05,28.06,28.0,28.01,18095.0,26.5646,26.5741,26.5172,26.5267,18095.0
2019-04-22 13:10:00,28.02,28.06,27.97,28.05,43155.0,26.5362,26.5741,26.4888,26.5646,43155.0
2019-04-22 13:20:00,28.05,28.06,28.03,28.05,21195.0,26.5646,26.5741,26.5457,26.5646,21195.0
2019-04-22 13:30:00,28.05,28.06,27.98,27.99,24100.0,26.5646,26.5741,26.4983,26.5078,24100.0
2019-04-22 13:40:00,27.98,28.04,27.96,28.03,23594.0,26.4983,26.5551,26.4794,26.5457,23594.0
2019-04-22 13:50:00,28.02,28.03,27.84,27.89,60891.0,26.5362,26.5457,26.3657,26.4131,60891.0
2019-04-22 14:00:00,27.89,27.9,27.73,27.74,41943.0,26.4131,26.4225,26.2615,26.271,41943.0
2019-04-22 14:10:00,27.74,27.74,27.65,27.65,34373.0,26.271,26.271,26.1858,26.1858,34373.0
2019-04-22 14:20:00,27.65,27.69,27.63,27.64,39044.0,26.1858,26.2237,26.1668,26.1763,39044.0
2019-04-22 14:30:00,27.64,27.65,27.42,27.47,60262.0,26.1763,26.1858,25.968,26.0153,60262.0
2019-04-22 14:40:00,27.46,27.48,27.25,27.25,64767.0,26.0058,26.0248,25.807,25.807,64767.0
2019-04-22 14:50:00,27.25,27.53,27.23,27.47,52236.0,25.807,26.0721,25.788,26.0153,52236.0
2019-04-22 15:00:00,27.48,27.49,27.38,27.39,38886.0,26.0248,26.0343,25.9301,25.9396,38886.0
2019-04-22 15:10:00,27.4,27.45,27.35,27.45,42113.0,25.949,25.9964,25.9017,25.9964,42113.0
2019-04-22 15:20:00,27.45,27.48,27.39,27.44,49724.0,25.9964,26.0248,25.9396,25.9869,49724.0
2019-04-22 15:30:00,27.44,27.44,27.35,27.39,82823.0,25.9869,25.9869,25.9017,25.9396,82823.0
2019-04-22 15:40:00,27.39,27.44,27.33,27.43,109685.0,25.9396,25.9869,25.8827,25.9774,109685.0
2019-04-22 15:50:00,27.43,27.48,27.4,27.47,210796.0,25.9774,26.0248,25.949,26.0153,210796.0
2019-04-23 09:30:00,27.51,27.53,27.16,27.19,61115.0,26.0532,26.0721,25.7217,25.7501,61115.0
2019-04-23 09:40:00,27.19,27.32,27.06,27.06,51714.0,25.7501,25.8733,25.627,25.627,51714.0
2019-04-23 09:50:00,27.08,27.2,26.99,27.12,103482.0,25.646,25.7596,25.5607,25.6838,103482.0
2019-04-23 10:00:00,27.12,27.15,26.97,26.98,78079.0,25.6838,25.7123,25.5418,25.5513,78079.0
2019-04-23 10:10:00,26.98,27.0,26.79,26.85,63848.0,25.5513,25.5702,25.3713,25.4281,63848.0
2019-04-23 10:20:00,26.86,27.16,26.86,27.09,49460.0,25.4376,25.7217,25.4376,25.6554,49460.0
2019-04-23 10:30:00,27.09,27.34,27.08,27.33,55812.0,25.6554,25.8922,25.646,25.8827,55812.0
2019-04-23 10:40:00,27.34,27.39,27.21,27.23,48790.0,25.8922,25.9396,25.7691,25.788,48790.0
2019-04-23 10:50:00,27.23,27.24,27.1,27.12,44961.0,25.788,25.7975,25.6649,25.6838,44961.0
2019-04-23 11:00:00,27.12,27.15,27.06,27.14,40358.0,25.6838,25.7123,25.627,25.7028,40358.0
2019-04-23 11:10:00,27.14,27.31,27.12,27.28,36298.0,25.7028,25.8638,25.6838,25.8354,36298.0
2019-04-23 11:20:00,27.29,27.39,27.28,27.33,30696.0,25.8448,25.9396,25.8354,25.8827,30696.0
2019-04-23 11:30:00,27.34,27.56,27.34,27.55,62838.0,25.8922,26.1005,25.8922,26.0911,62838.0
2019-04-23 11:40:00,27.56,27.64,27.54,27.63,25981.0,26.1005,26.1763,26.0816,26.1668,25981.0
2019-04-23 11:50:00,27.63,27.64,27.5,27.57,28864.0,26.1668,26.1763,26.0437,26.11,28864.0
2019-04-23 12:00:00,27.57,27.74,27.57,27.73,28785.0,26.11,26.271,26.11,26.2615,28785.0
2019-04-23 12:10:00,27.71,27.74,27.66,27.74,23855.0,26.2426,26.271,26.1953,26.271,23855.0
2019-04-23 12:20:00,27.74,27.81,27.74,27.76,27870.0,26.271,26.3373,26.271,26.29,27870.0
2019-04-23 12:30:00,27.76,27.77,27.66,27.77,47669.0,26.29,26.2994,26.1953,26.2994,47669.0
2019-04-23 12:40:00,27.77,27.84,27.75,27.76,26573.0,26.2994,26.3657,26.2805,26.29,26573.0
2019-04-23 12:50:00,27.75,27.77,27.69,27.75,26840.0,26.2805,26.2994,26.2237,26.2805,26840.0
2019-04-23 13:00:00,27.77,27.81,27.7,27.73,8873.0,26.2994,26.3373,26.2331,26.2615,8873.0
2019-04-23 13:10:00,27.72,27.8,27.71,27.74,19300.0,26.2521,26.3278,26.2426,26.271,19300.0
2019-04-23 13:20:00,27.75,27.8,27.73,27.76,19130.0,26.2805,26.3278,26.2615,26.29,19130.0
2019-04-23 13:30:00,27.75,27.76,27.66,27.66,30830.0,26.2805,26.29,26.1953,26.1953,30830.0
2019-04-23 13:40:00,27.66,27.72,27.61,27.61,47466.0,26.1953,26.2521,26.1479,26.1479,47466.0
2019-04-23 13:50:00,27.62,27.64,27.6,27.61,20577.0,26.1574,26.1763,26.1384,26.1479,20577.0
2019-04-23 14:00:00,27.61,27.65,27.57,27.6,26783.0,26.1479,26.1858,26.11,26.1384,26783.0
2019-04-23 14:10:00,27.59,27.64,27.55,27.57,22354.0,26.129,26.1763,26.0911,26.11,22354.0
2019-04-23 14:20:00,27.57,27.63,27.56,27.63,22632.0,26.11,26.1668,26.1005,26.1668,22632.0
2019-04-23 14:30:00,27.64,27.66,27.59,27.59,24473.0,26.1763,26.1953,26.129,26.129,24473.0
2019-04-23 14:40:00,27.59,27.65,27.59,27.62,19335.0,26.129,26.1858,26.129,26.1574,19335.0
2019-04-23 14:50:00,27.61,27.63,27.56,27.62,27476.0,26.1479,26.1668,26.1005,26.1574,27476.0
2019-04-23 15:00:00,27.61,27.63,27.57,27.62,18432.0,26.1479,26.1668,26.11,26.1574,18432.0
2019-04-23 15:10:00,27.63,27.75,27.61,27.73,50490.0,26.1668,26.2805,26.1479,26.2615,50490.0
2019-04-23 15:20:00,27.73,27.84,27.72,27.79,48986.0,26.2615,26.3657,26.2521,26.3184,48986.0
2019-04-23 15:30:00,27.78,27.81,27.77,27.79,36366.0,26.3089,26.3373,26.2994,26.3184,36366.0
2019-04-23 15:40:00,27.79,27.85,27.74,27.8,71796.0,26.3184,26.3752,26.271,26.3278,71796.0
2019-04-23 15:50:00,27.8,27.87,27.79,27.85,136706.0,26.3278,26.3941,26.3184,26.3752,136706.0
2019-04-24 09:30:00,27.94,28.05,27.75,27.97,68854.0,26.4604,26.5646,26.2805,26.4888,68854.0
2019-04-24 09:40:00,28.0,28.18,27.99,28.04,64139.0,26.5172,26.6877,26.5078,26.5551,64139.0
2019-04-24 09:50:00,28.07,28.11,28.0,28.0,15316.0,26.5835,26.6214,26.5172,26.5172,15316.0
2019-04-24 10:00:00,28.0,28.06,27.89,27.93,19011.0,26.5172,26.5741,26.4131,26.451,19011.0
2019-04-24 10:10:00,27.94,27.95,27.85,27.92,14361.0,26.4604,26.4699,26.3752,26.4415,14361.0
2019-04-24 10:20:00,27.93,28.03,27.93,27.93,18201.0,26.451,26.5457,26.451,26.451,18201.0
2019-04-24 10:30:00,27.94,28.28,27.94,28.2,51237.0,26.4604,26.7824,26.4604,26.7067,51237.0
2019-04-24 10:40:00,28.18,28.26,28.12,28.15,22754.0,26.6877,26.7635,26.6309,26.6593,22754.0
2019-04-24 10:50:00,28.13,28.33,28.12,28.31,29057.0,26.6404,26.8298,26.6309,26.8108,29057.0
2019-04-24 11:00:00,28.31,28.47,28.29,28.46,20348.0,26.8108,26.9624,26.7919,26.9529,20348.0
2019-04-24 11:10:00,28.46,28.48,28.33,28.39,33974.0,26.9529,26.9718,26.8298,26.8866,33974.0
2019-04-24 11:20:00,28.39,28.46,28.34,28.46,12909.0,26.8866,26.9529,26.8392,26.9529,12909.0
2019-04-24 11:30:00,28.46,28.47,28.24,28.27,40295.0,26.9529,26.9624,26.7445,26.7729,40295.0
2019-04-24 11:40:00,28.29,28.29,28.2,28.24,34259.0,26.7919,26.7919,26.7067,26.7445,34259.0
2019-04-24 11:50:00,28.24,28.26,28.18,28.23,14650.0,26.7445,26.7635,26.6877,26.7351,14650.0
2019-04-24 12:00:00,28.24,28.31,28.17,28.23,33208.0,26.7445,26.8108,26.6782,26.7351,33208.0
2019-04-24 12:10:00,28.23,28.3,28.21,28.26,14044.0,26.7351,26.8014,26.7161,26.7635,14044.0
2019-04-24 12:20:00,28.28,28.33,28.24,28.33,10227.0,26.7824,26.8298,26.7445,26.8298,10227.0
2019-04-24 12:30:00,28.32,28.32,28.23,28.32,13549.0,26.8203,26.8203,26.7351,26.8203,13549.0
2019-04-24 12:40:00,28.3,28.3,28.2,28.22,8418.0,26.8014,26.8014,26.7067,26.7256,8418.0
2019-04-24 12:50:00,28.21,28.23,28.15,28.18,9967.0,26.7161,26.7351,26.6593,26.6877,9967.0
2019-04-24 13:00:00,28.18,28.18,28.08,28.1,17857.0,26.6877,26.6877,26.593,26.612,17857.0
2019-04-24 13:10:00,28.11,28.11,27.99,28.02,12456.0,26.6214,26.6214,26.5078,26.5362,12456.0
2019-04-24 13:20:00,28.02,28.06,28.02,28.03,10585.0,26.5362,26.5741,26.5362,26.5457,10585.0
2019-04-24 13:30:00,28.03,28.19,28.0,28.1,50664.0,26.5457,26.6972,26.5172,26.612,50664.0
2019-04-24 13:40:00,28.12,28.13,28.03,28.1,24339.0,26.6309,26.6404,26.5457,26.612,24339.0
2019-04-24 13:50:00,28.09,28.13,28.06,28.1,6622.0,26.6025,26.6404,26.5741,26.612,6622.0
2019-04-24 14:00:00,28.13,28.24,28.1,28.22,12101.0,26.6404,26.7445,26.612,26.7256,12101.0
2019-04-24 14:10:00,28.21,28.39,28.2,28.37,33079.0,26.7161,26.8866,26.7067,26.8677,33079.0
2019-04-24 14:20:00,28.38,28.41,28.34,28.38,36754.0,26.8771,26.9055,26.8392,26.8771,36754.0
2019-04-24 14:30:00,28.36,28.39,28.31,28.37,16566.0,26.8582,26.8866,26.8108,26.8677,16566.0
2019-04-24 14:40:00,28.37,28.42,28.34,28.35,15679.0,26.8677,26.915,26.8392,26.8487,15679.0
2019-04-24 14:50:00,28.34,28.34,28.28,28.34,13377.0,26.8392,26.8392,26.7824,26.8392,13377.0
2019-04-24 15:00:00,28.35,28.44,28.34,28.44,17460.0,26.8487,26.9339,26.8392,26.9339,17460.0
2019-04-24 15:10:00,28.44,28.45,28.39,28.41,16187.0,26.9339,26.9434,26.8866,26.9055,16187.0
2019-04-24 15:20:00,28.41,28.42,28.35,28.39,15015.0,26.9055,26.915,26.8487,26.8866,15015.0
2019-04-24 15:30:00,28.39,28.4,28.33,28.33,31269.0,26.8866,26.8961,26.8298,26.8298,31269.0
2019-04-24 15:40:00,28.33,28.38,28.32,28.32,38286.0,26.8298,26.8771,26.8203,26.8203,38286.0
2019-04-24 15:50:00,28.32,28.39,28.29,28.39,146145.0,26.8203,26.8866,26.7919,26.8866,146145.0
2019-04-25 09:30:00,28.39,28.55,28.12,28.52,111020.0,26.8866,27.0381,26.6309,27.0097,111020.0
2019-04-25 09:40:00,28.5,28.52,28.17,28.35,28012.0,26.9908,27.0097,26.6782,26.8487,28012.0
2019-04-25 09:50:00,28.34,28.4,28.22,28.28,65213.0,26.8392,26.8961,26.7256,26.7824,65213.0
2019-04-25 10:00:00,28.27,28.36,28.19,28.3,92905.0,26.7729,26.8582,26.6972,26.8014,92905.0
2019-04-25 10:10:00,28.3,28.42,28.14,28.24,34558.0,26.8014,26.915,26.6498,26.7445,34558.0
2019-04-25 10:20:00,28.24,28.24,28.03,28.16,24945.0,26.7445,26.7445,26.5457,26.6688,24945.0
2019-04-25 10:30:00,28.16,28.29,28.06,28.28,17267.0,26.6688,26.7919,26.5741,26.7824,17267.0
2019-04-25 10:40:00,28.32,28.44,28.32,28.39,19338.0,26.8203,26.9339,26.8203,26.8866,19338.0
2019-04-25 10:50:00,28.44,28.46,28.3,28.36,11369.0,26.9339,26.9529,26.8014,26.8582,11369.0
2019-04-25 11:00:00,28.35,28.44,28.3,28.33,21535.0,26.8487,26.9339,26.8014,26.8298,21535.0
2019-04-25 11:10:00,28.32,28.41,28.28,28.4,16125.0,26.8203,26.9055,26.7824,26.8961,16125.0
2019-04-25 11:20:00,28.41,28.48,28.38,28.4,13206.0,26.9055,26.9718,26.8771,26.8961,13206.0
2019-04-25 11:30:00,28.41,28.49,28.37,28.47,12161.0,26.9055,26.9813,26.8677,26.9624,12161.0
2019-04-25 11:40:00,28.47,28.57,28.46,28.5,20778.0,26.9624,27.0571,26.9529,26.9908,20778.0
2019-04-25 11:50:00,28.5,28.52,28.39,28.39,11691.0,26.9908,27.0097,26.8866,26.8866,11691.0
2019-04-25 12:00:00,28.41,28.47,28.4,28.43,9526.0,26.9055,26.9624,26.8961,26.9245,9526.0
2019-04-25 12:10:00,28.43,28.45,28.35,28.43,11169.0,26.9245,26.9434,26.8487,26.9245,11169.0
2019-04-25 12:20:00,28.42,28.42,28.28,28.28,9900.0,26.915,26.915,26.7824,26.7824,9900.0
2019-04-25 12:30:00,28.28,28.41,28.27,28.39,15119.0,26.7824,26.9055,26.7729,26.8866,15119.0
2019-04-25 12:40:00,28.38,28.38,28.29,28.31,12183.0,26.8771,26.8771,26.7919,26.8108,12183.0
2019-04-25 12:50:00,28.31,28.39,28.3,28.37,8801.0,26.8108,26.8866,26.8014,26.8677,8801.0
2019-04-25 13:00:00,28.36,28.42,28.35,28.38,5811.0,26.8582,26.915,26.8487,26.8771,5811.0
2019-04-25 13:10:00,28.37,28.38,28.29,28.36,7883.0,26.8677,26.8771,26.7919,26.8582,7883.0
2019-04-25 13:20:00,28.35,28.43,28.35,28.42,8729.0,26.8487,26.9245,26.8487,26.915,8729.0
2019-04-25 13:30:00,28.41,28.44,28.38,28.41,11170.0,26.9055,26.9339,26.8771,26.9055,11170.0
2019-04-25 13:40:00,28.43,28.5,28.43,28.49,10609.0,26.9245,26.9908,26.9245,26.9813,10609.0
2019-04-25 13:50:00,28.49,28.49,28.39,28.39,8092.0,26.9813,26.9813,26.8866,26.8866,8092.0
2019-04-25 14:00:00,28.41,28.49,28.4,28.49,9713.0,26.9055,26.9813,26.8961,26.9813,9713.0
2019-04-25 14:10:00,28.49,28.53,28.47,28.53,18306.0,26.9813,27.0192,26.9624,27.0192,18306.0
2019-04-25 14:20:00,28.54,28.57,28.52,28.55,18534.0,27.0287,27.0571,27.0097,27.0381,18534.0
2019-04-25 14:30:00,28.56,28.56,28.47,28.54,7003.0,27.0476,27.0476,26.9624,27.0287,7003.0
2019-04-25 14:40:00,28.54,28.56,28.51,28.51,12071.0,27.0287,27.0476,27.0002,27.0002,12071.0
2019-04-25 14:50:00,28.53,28.53,28.34,28.34,14992.0,27.0192,27.0192,26.8392,26.8392,14992.0
2019-04-25 15:00:00,28.33,28.36,28.16,28.19,24484.0,26.8298,26.8582,26.6688,26.6972,24484.0
2019-04-25 15:10:00,28.19,28.25,28.12,28.23,20000.0,26.6972,26.754,26.6309,26.7351,20000.0
2019-04-25 15:20:00,28.23,28.24,28.16,28.23,22973.0,26.7351,26.7445,26.6688,26.7351,22973.0
2019-04-25 15:30:00,28.23,28.31,28.22,28.29,45143.0,26.7351,26.8108,26.7256,26.7919,45143.0
2019-04-25 15:40:00,28.28,28.31,28.26,28.26,53309.0,26.7824,26.8108,26.7635,26.7635,53309.0
2019-04-25 15:50:00,28.27,28.29,28.19,28.26,113399.0,26.7729,26.7919,26.6972,26.7635,113399.0
2019-04-26 09:30:00,28.14,28.47,27.98,28.39,60264.0,26.6498,26.9624,26.4983,26.8866,60264.0
2019-04-26 09:40:00,28.39,28.48,28.19,28.23,40647.0,26.8866,26.9718,26.6972,26.7351,40647.0
2019-04-26 09:50:00,28.23,28.45,28.22,28.42,28111.0,26.7351,26.9434,26.7256,26.915,28111.0
2019-04-26 10:00:00,28.44,28.57,28.43,28.47,23081.0,26.9339,27.0571,26.9245,26.9624,23081.0
2019-04-26 10:10:00,28.46,28.57,28.43,28.53,27442.0,26.9529,27.0571,26.9245,27.0192,27442.0
2019-04-26 10:20:00,28.52,28.61,28.49,28.57,30758.0,27.0097,27.0949,26.9813,27.0571,30758.0
2019-04-26 10:30:00,28.58,28.78,28.57,28.75,59093.0,27.0665,27.2559,27.0571,27.2275,59093.0
2019-04-26 10:40:00,28.75,28.76,28.63,28.66,28255.0,27.2275,27.237,27.1139,27.1423,28255.0
2019-04-26 10:50:00,28.67,28.69,28.61,28.67,28998.0,27.1518,27.1707,27.0949,27.1518,28998.0
2019-04-26 11:00:00,28.67,28.71,28.65,28.68,27482.0,27.1518,27.1896,27.1328,27.1612,27482.0
2019-04-26 11:10:00,28.68,28.77,28.68,28.75,31285.0,27.1612,27.2465,27.1612,27.2275,31285.0
2019-04-26 11:20:00,28.74,28.74,28.55,28.61,33375.0,27.2181,27.2181,27.0381,27.0949,33375.0
2019-04-26 11:30:00,28.61,28.63,28.56,28.59,22769.0,27.0949,27.1139,27.0476,27.076,22769.0
2019-04-26 11:40:00,28.59,28.6,28.51,28.55,17897.0,27.076,27.0855,27.0002,27.0381,17897.0
2019-04-26 11:50:00,28.55,28.58,28.52,28.53,13146.0,27.0381,27.0665,27.0097,27.0192,13146.0
2019-04-26 12:00:00,28.53,28.72,28.52,28.71,25334.0,27.0192,27.1991,27.0097,27.1896,25334.0
2019-04-26 12:10:00,28.69,28.76,28.64,28.68,22384.0,27.1707,27.237,27.1234,27.1612,22384.0
2019-04-26 12:20:00,28.68,28.69,28.59,28.67,22544.0,27.1612,27.1707,27.076,27.1518,22544.0
2019-04-26 12:30:00,28.66,28.78,28.66,28.77,22082.0,27.1423,27.2559,27.1423,27.2465,22082.0
2019-04-26 12:40:00,28.77,28.85,28.75,28.81,34928.0,27.2465,27.3222,27.2275,27.2844,34928.0
2019-04-26 12:50:00,28.81,28.82,28.71,28.77,16410.0,27.2844,27.2938,27.1896,27.2465,16410.0
2019-04-26 13:00:00,28.76,28.81,28.75,28.79,11102.0,27.237,27.2844,27.2275,27.2654,11102.0
2019-04-26 13:10:00,28.79,28.8,28.69,28.73,14703.0,27.2654,27.2749,27.1707,27.2086,14703.0
2019-04-26 13:20:00,28.73,28.76,28.71,28.75,13908.0,27.2086,27.237,27.1896,27.2275,13908.0
2019-04-26 13:30:00,28.75,28.81,28.72,28.76,19605.0,27.2275,27.2844,27.1991,27.237,19605.0
2019-04-26 13:40:00,28.75,28.81,28.74,28.8,13299.0,27.2275,27.2844,27.2181,27.2749,13299.0
2019-04-26 13:50:00,28.79,28.82,28.78,28.81,18257.0,27.2654,27.2938,27.2559,27.2844,18257.0
2019-04-26 14:00:00,28.81,28.82,28.69,28.72,23816.0,27.2844,27.2938,27.1707,27.1991,23816.0
2019-04-26 14:10:00,28.71,28.73,28.65,28.73,22286.0,27.1896,27.2086,27.1328,27.2086,22286.0
2019-04-26 14:20:00,28.74,28.74,28.68,28.71,19167.0,27.2181,27.2181,27.1612,27.1896,19167.0
2019-04-26 14:30:00,28.71,28.78,28.71,28.73,21617.0,27.1896,27.2559,27.1896,27.2086,21617.0
2019-04-26 14:40:00,28.72,28.81,28.71,28.79,31705.0,27.1991,27.2844,27.1896,27.2654,31705.0
2019-04-26 14:50:00,28.8,28.81,28.77,28.77,27133.0,27.2749,27.2844,27.2465,27.2465,27133.0
2019-04-26 15:00:00,28.77,28.91,28.77,28.86,55424.0,27.2465,27.3791,27.2465,27.3317,55424.0
2019-04-26 15:10:00,28.87,28.88,28.74,28.85,105073.0,27.3412,27.3506,27.2181,27.3222,105073.0
2019-04-26 15:20:00,28.86,28.96,28.84,28.93,58604.0,27.3317,27.4264,27.3128,27.398,58604.0
2019-04-26 15:30:00,28.93,29.02,28.91,28.97,145912.0,27.398,27.4832,27.3791,27.4359,145912.0
2019-04-26 15:40:00,28.97,28.98,28.93,28.96,90321.0,27.4359,27.4454,27.398,27.4264,90321.0
2019-04-26 15:50:00,28.96,28.99,28.9,28.96,183841.0,27.4264,27.4548,27.3696,27.4264,183841.0
2019-04-29 09:30:00,29.13,29.37,28.95,29.31,40962.0,27.5874,27.8147,27.4169,27.7579,40962.0
2019-04-29 09:40:00,29.3,29.71,29.3,29.61,141015.0,27.7484,28.1367,27.7484,28.042,141015.0
2019-04-29 09:50:00,29.59,29.6,29.28,29.3,46179.0,28.023,28.0325,27.7295,27.7484,46179.0
2019-04-29 10:00:00,29.3,29.4,29.2,29.24,32334.0,27.7484,27.8431,27.6537,27.6916,32334.0
2019-04-29 10:10:00,29.22,29.53,29.2,29.47,53081.0,27.6726,27.9662,27.6537,27.9094,53081.0
2019-04-29 10:20:00,29.45,29.58,29.45,29.55,27154.0,27.8905,28.0136,27.8905,27.9852,27154.0
2019-04-29 10:30:00,29.56,29.64,29.44,29.61,65231.0,27.9946,28.0704,27.881,28.042,65231.0
2019-04-29 10:40:00,29.6,29.61,29.44,29.46,45298.0,28.0325,28.042,27.881,27.8999,45298.0
2019-04-29 10:50:00,29.46,29.48,29.41,29.42,36699.0,27.8999,27.9189,27.8526,27.8621,36699.0
2019-04-29 11:00:00,29.41,29.44,29.32,29.44,32052.0,27.8526,27.881,27.7673,27.881,32052.0
2019-04-29 11:10:00,29.43,29.56,29.42,29.5,47101.0,27.8715,27.9946,27.8621,27.9378,47101.0
2019-04-29 11:20:00,29.51,29.57,29.45,29.46,54350.0,27.9473,28.0041,27.8905,27.8999,54350.0
2019-04-29 11:30:00,29.45,29.47,29.39,29.44,23895.0,27.8905,27.9094,27.8336,27.881,23895.0
2019-04-29 11:40:00,29.46,29.57,29.42,29.57,40130.0,27.8999,28.0041,27.8621,28.0041,40130.0
2019-04-29 11:50:00,29.57,29.63,29.51,29.51,20276.0,28.0041,28.0609,27.9473,27.9473,20276.0
2019-04-29 12:00:00,29.52,29.63,29.51,29.63,17295.0,27.9568,28.0609,27.9473,28.0609,17295.0
2019-04-29 12:10:00,29.64,29.69,29.59,29.68,20918.0,28.0704,28.1178,28.023,28.1083,20918.0
2019-04-29 12:20:00,29.69,29.72,29.63,29.67,31016.0,28.1178,28.1462,28.0609,28.0988,31016.0
2019-04-29 12:30:00,29.67,29.79,29.66,29.79,31097.0,28.0988,28.2125,28.0893,28.2125,31097.0
2019-04-29 12:40:00,29.8,29.8,29.71,29.78,20859.0,28.2219,28.2219,28.1367,28.203,20859.0
2019-04-29 12:50:00,29.77,29.81,29.73,29.74,18677.0,28.1935,28.2314,28.1556,28.1651,18677.0
2019-04-29 13:00:00,29.73,29.74,29.66,29.7,15103.0,28.1556,28.1651,28.0893,28.1272,15103.0
2019-04-29 13:10:00,29.71,29.75,29.68,29.72,18043.0,28.1367,28.1746,28.1083,28.1462,18043.0
2019-04-29 13:20:00,29.72,29.73,29.61,29.64,22861.0,28.1462,28.1556,28.042,28.0704,22861.0
2019-04-29 13:30:00,29.63,29.65,29.57,29.62,67772.0,28.0609,28.0799,28.0041,28.0515,67772.0
2019-04-29 13:40:00,29.62,29.68,29.62,29.65,20849.0,28.0515,28.1083,28.0515,28.0799,20849.0
2019-04-29 13:50:00,29.64,29.68,29.6,29.62,14922.0,28.0704,28.1083,28.0325,28.0515,14922.0
2019-04-29 14:00:00,29.62,29.73,29.62,29.7,26935.0,28.0515,28.1556,28.0515,28.1272,26935.0
2019-04-29 14:10:00,29.7,29.72,29.61,29.66,20113.0,28.1272,28.1462,28.042,28.0893,20113.0
2019-04-29 14:20:00,29.67,29.71,29.65,29.68,19751.0,28.0988,28.1367,28.0799,28.1083,19751.0
2019-04-29 14:30:00,29.67,29.69,29.64,29.69,24280.0,28.0988,28.1178,28.0704,28.1178,24280.0
2019-04-29 14:40:00,29.67,29.71,29.66,29.67,24331.0,28.0988,28.1367,28.0893,28.0988,24331.0
2019-04-29 14:50:00,29.67,29.77,29.64,29.74,15911.0,28.0988,28.1935,28.0704,28.1651,15911.0
2019-04-29 15:00:00,29.74,29.76,29.71,29.75,21885.0,28.1651,28.184,28.1367,28.1746,21885.0
2019-04-29 15:10:00,29.74,29.76,29.72,29.73,24111.0,28.1651,28.184,28.1462,28.1556,24111.0
2019-04-29 15:20:00,29.73,29.73,29.65,29.66,28831.0,28.1556,28.1556,28.0799,28.0893,28831.0
2019-04-29 15:30:00,29.67,29.7,29.66,29.69,35188.0,28.0988,28.1272,28.0893,28.1178,35188.0
2019-04-29 15:40:00,29.69,29.72,29.62,29.64,71200.0,28.1178,28.1462,28.0515,28.0704,71200.0
2019-04-29 15:50:00,29.64,29.68,29.62,29.67,174336.0,28.0704,28.1083,28.0515,28.0988,174336.0
2019-04-30 09:30:00,29.67,30.1,29.63,29.87,55448.0,28.0988,28.506,28.0609,28.2882,55448.0
2019-04-30 09:40:00,29.83,29.89,29.68,29.89,38752.0,28.2503,28.3072,28.1083,28.3072,38752.0
2019-04-30 09:50:00,29.86,29.87,29.57,29.57,82432.0,28.2788,28.2882,28.0041,28.0041,82432.0
2019-04-30 10:00:00,29.59,29.76,29.47,29.76,76289.0,28.023,28.184,27.9094,28.184,76289.0
2019-04-30 10:10:00,29.75,29.98,29.74,29.92,68664.0,28.1746,28.3924,28.1651,28.3356,68664.0
2019-04-30 10:20:00,29.87,29.93,29.79,29.86,23241.0,28.2882,28.345,28.2125,28.2788,23241.0
2019-04-30 10:30:00,29.88,29.96,29.85,29.88,20238.0,28.2977,28.3735,28.2693,28.2977,20238.0
2019-04-30 10:40:00,29.9,30.02,29.88,30.0,27570.0,28.3166,28.4303,28.2977,28.4113,27570.0
2019-04-30 10:50:00,29.98,30.05,29.86,29.86,24421.0,28.3924,28.4587,28.2788,28.2788,24421.0
2019-04-30 11:00:00,29.87,29.9,29.71,29.78,54289.0,28.2882,28.3166,28.1367,28.203,54289.0
2019-04-30 11:10:00,29.78,29.89,29.76,29.87,30562.0,28.203,28.3072,28.184,28.2882,30562.0
2019-04-30 11:20:00,29.87,30.02,29.86,29.88,79958.0,28.2882,28.4303,28.2788,28.2977,79958.0
2019-04-30 11:30:00,29.88,29.93,29.84,29.87,19526.0,28.2977,28.345,28.2598,28.2882,19526.0
2019-04-30 11:40:00,29.87,29.97,29.85,29.97,27913.0,28.2882,28.3829,28.2693,28.3829,27913.0
2019-04-30 11:50:00,29.98,29.98,29.9,29.95,34982.0,28.3924,28.3924,28.3166,28.364,34982.0
2019-04-30 12:00:00,29.96,30.04,29.96,30.04,26172.0,28.3735,28.4492,28.3735,28.4492,26172.0
2019-04-30 12:10:00,30.03,30.15,30.02,30.12,33907.0,28.4397,28.5534,28.4303,28.525,33907.0
2019-04-30 12:20:00,30.12,30.14,30.04,30.04,22803.0,28.525,28.5439,28.4492,28.4492,22803.0
2019-04-30 12:30:00,30.05,30.07,30.01,30.02,13171.0,28.4587,28.4776,28.4208,28.4303,13171.0
2019-04-30 12:40:00,30.02,30.08,30.02,30.03,17136.0,28.4303,28.4871,28.4303,28.4397,17136.0
2019-04-30 12:50:00,30.03,30.04,29.99,30.01,13354.0,28.4397,28.4492,28.4019,28.4208,13354.0
2019-04-30 13:00:00,30.01,30.05,30.0,30.01,15593.0,28.4208,28.4587,28.4113,28.4208,15593.0
2019-04-30 13:10:00,30.01,30.06,29.96,30.04,21711.0,28.4208,28.4682,28.3735,28.4492,21711.0
2019-04-30 13:20:00,30.04,30.04,29.94,29.94,7225.0,28.4492,28.4492,28.3545,28.3545,7225.0
2019-04-30 13:30:00,29.95,30.05,29.93,30.05,24526.0,28.364,28.4587,28.345,28.4587,24526.0
2019-04-30 13:40:00,30.04,30.11,30.02,30.08,19319.0,28.4492,28.5155,28.4303,28.4871,19319.0
2019-04-30 13:50:00,30.08,30.14,30.05,30.14,64472.0,28.4871,28.5439,28.4587,28.5439,64472.0
2019-04-30 14:00:00,30.14,30.26,30.11,30.21,46673.0,28.5439,28.6576,28.5155,28.6102,46673.0
2019-04-30 14:10:00,30.2,30.26,30.16,30.18,31020.0,28.6007,28.6576,28.5629,28.5818,31020.0
2019-04-30 14:20:00,30.16,30.3,30.16,30.24,35106.0,28.5629,28.6955,28.5629,28.6386,35106.0
2019-04-30 14:30:00,30.25,30.38,30.21,30.35,52150.0,28.6481,28.7712,28.6102,28.7428,52150.0
2019-04-30 14:40:00,30.34,30.35,30.23,30.27,34008.0,28.7333,28.7428,28.6292,28.667,34008.0
2019-04-30 14:50:00,30.25,30.3,30.23,30.25,53314.0,28.6481,28.6955,28.6292,28.6481,53314.0
2019-04-30 15:00:00,30.26,30.27,30.22,30.26,24538.0,28.6576,28.667,28.6197,28.6576,24538.0
2019-04-30 15:10:00,30.26,30.27,30.18,30.19,39430.0,28.6576,28.667,28.5818,28.5913,39430.0
2019-04-30 15:20:00,30.2,30.26,30.18,30.19,64423.0,28.6007,28.6576,28.5818,28.5913,64423.0
2019-04-30 15:30:00,30.19,30.21,30.16,30.16,181962.0,28.5913,28.6102,28.5629,28.5629,181962.0
2019-04-30 15:40:00,30.16,30.18,29.98,29.99,99438.0,28.5629,28.5818,28.3924,28.4019,99438.0
2019-04-30 15:50:00,29.97,30.01,29.89,29.89,255296.0,28.3829,28.4208,28.3072,28.3072,255296.0
2019-05-01 09:30:00,29.77,30.02,29.64,30.02,36808.0,28.1935,28.4303,28.0704,28.4303,36808.0
2019-05-01 09:40:00,30.02,30.06,29.82,30.06,47670.0,28.4303,28.4682,28.2409,28.4682,47670.0
2019-05-01 09:50:00,30.05,30.07,29.96,30.03,12078.0,28.4587,28.4776,28.3735,28.4397,12078.0
2019-05-01 10:00:00,30.03,30.19,30.0,30.11,19971.0,28.4397,28.5913,28.4113,28.5155,19971.0
2019-05-01 10:10:00,30.15,30.15,30.03,30.1,21308.0,28.5534,28.5534,28.4397,28.506,21308.0
2019-05-01 10:20:00,30.1,30.24,30.1,30.17,13632.0,28.506,28.6386,28.506,28.5723,13632.0
2019-05-01 10:30:00,30.15,30.19,30.13,30.17,18643.0,28.5534,28.5913,28.5345,28.5723,18643.0
2019-05-01 10:40:00,30.18,30.27,30.14,30.18,17770.0,28.5818,28.667,28.5439,28.5818,17770.0
2019-05-01 10:50:00,30.17,30.27,30.14,30.23,21207.0,28.5723,28.667,28.5439,28.6292,21207.0
2019-05-01 11:00:00,30.25,30.31,30.24,30.3,25840.0,28.6481,28.7049,28.6386,28.6955,25840.0
2019-05-01 11:10:00,30.31,30.38,30.31,30.34,24190.0,28.7049,28.7712,28.7049,28.7333,24190.0
2019-05-01 11:20:00,30.35,30.36,30.18,30.19,18663.0,28.7428,28.7523,28.5818,28.5913,18663.0
2019-05-01 11:30:00,30.18,30.23,30.13,30.22,17969.0,28.5818,28.6292,28.5345,28.6197,17969.0
2019-05-01 11:40:00,30.22,30.29,30.21,30.24,15481.0,28.6197,28.686,28.6102,28.6386,15481.0
2019-05-01 11:50:00,30.24,30.41,30.24,30.39,15693.0,28.6386,28.7996,28.6386,28.7807,15693.0
2019-05-01 12:00:00,30.39,30.46,30.37,30.37,22487.0,28.7807,28.847,28.7617,28.7617,22487.0
2019-05-01 12:10:00,30.37,30.39,30.34,30.36,12653.0,28.7617,28.7807,28.7333,28.7523,12653.0
2019-05-01 12:20:00,30.36,30.37,30.26,30.3,13355.0,28.7523,28.7617,28.6576,28.6955,13355.0
2019-05-01 12:30:00,30.3,30.38,30.25,30.26,21761.0,28.6955,28.7712,28.6481,28.6576,21761.0
2019-05-01 12:40:00,30.26,30.26,30.11,30.14,15127.0,28.6576,28.6576,28.5155,28.5439,15127.0
2019-05-01 12:50:00,30.14,30.16,30.1,30.1,14676.0,28.5439,28.5629,28.506,28.506,14676.0
2019-05-01 13:00:00,30.12,30.12,30.06,30.07,15309.0,28.525,28.525,28.4682,28.4776,15309.0
2019-05-01 13:10:00,30.05,30.11,30.02,30.03,12006.0,28.4587,28.5155,28.4303,28.4397,12006.0
2019-05-01 13:20:00,30.02,30.08,30.01,30.05,10424.0,28.4303,28.4871,28.4208,28.4587,10424.0
2019-05-01 13:30:00,30.06,30.16,30.06,30.14,25194.0,28.4682,28.5629,28.4682,28.5439,25194.0
2019-05-01 13:40:00,30.13,30.23,30.13,30.18,17037.0,28.5345,28.6292,28.5345,28.5818,17037.0
2019-05-01 13:50:00,30.19,30.28,30.18,30.24,13114.0,28.5913,28.6765,28.5818,28.6386,13114.0
2019-05-01 14:00:00,30.23,30.36,30.21,30.36,17674.0,28.6292,28.7523,28.6102,28.7523,17674.0
2019-05-01 14:10:00,30.34,30.37,30.28,30.29,25339.0,28.7333,28.7617,28.6765,28.686,25339.0
2019-05-01 14:20:00,30.29,30.33,30.23,30.25,15486.0,28.686,28.7239,28.6292,28.6481,15486.0
2019-05-01 14:30:00,30.24,30.31,30.13,30.14,19370.0,28.6386,28.7049,28.5345,28.5439,19370.0
2019-05-01 14:40:00,30.14,30.2,30.11,30.16,25969.0,28.5439,28.6007,28.5155,28.5629,25969.0
2019-05-01 14:50:00,30.17,30.25,30.16,30.16,16338.0,28.5723,28.6481,28.5629,28.5629,16338.0
2019-05-01 15:00:00,30.15,30.19,30.04,30.13,97207.0,28.5534,28.5913,28.4492,28.5345,97207.0
2019-05-01 15:10:00,30.14,30.21,30.09,30.21,26854.0,28.5439,28.6102,28.4966,28.6102,26854.0
2019-05-01 15:20:00,30.21,30.22,30.1,30.12,30482.0,28.6102,28.6197,28.506,28.525,30482.0
2019-05-01 15:30:00,30.12,30.13,30.05,30.13,32883.0,28.525,28.5345,28.4587,28.5345,32883.0
2019-05-01 15:40:00,30.12,30.15,30.07,30.08,54899.0,28.525,28.5534,28.4776,28.4871,54899.0
2019-05-01 15:50:00,30.08,30.08,29.93,29.97,203755.0,28.4871,28.4871,28.345,28.3829,203755.0
2019-05-02 09:30:00,29.88,30.28,29.74,30.19,50338.0,28.2977,28.6765,28.1651,28.5913,50338.0
2019-05-02 09:40:00,30.16,30.21,29.67,29.7,30122.0,28.5629,28.6102,28.0988,28.1272,30122.0
2019-05-02 09:50:00,29.7,29.72,29.56,29.6,32929.0,28.1272,28.1462,27.9946,28.0325,32929.0
2019-05-02 10:00:00,29.62,29.96,29.6,29.95,33132.0,28.0515,28.3735,28.0325,28.364,33132.0
2019-05-02 10:10:00,29.96,30.08,29.9,30.05,17036.0,28.3735,28.4871,28.3166,28.4587,17036.0
2019-05-02 10:20:00,30.07,30.13,30.01,30.12,10686.0,28.4776,28.5345,28.4208,28.525,10686.0
2019-05-02 10:30:00,30.14,30.21,30.12,30.17,13738.0,28.5439,28.6102,28.525,28.5723,13738.0
2019-05-02 10:40:00,30.12,30.23,30.09,30.23,14235.0,28.525,28.6292,28.4966,28.6292,14235.0
2019-05-02 10:50:00,30.2,30.23,30.08,30.1,8126.0,28.6007,28.6292,28.4871,28.506,8126.0
2019-05-02 11:00:00,30.11,30.25,30.1,30.23,22321.0,28.5155,28.6481,28.506,28.6292,22321.0
2019-05-02 11:10:00,30.23,30.23,30.15,30.15,17270.0,28.6292,28.6292,28.5534,28.5534,17270.0
2019-05-02 11:20:00,30.15,30.15,29.93,29.94,17979.0,28.5534,28.5534,28.345,28.3545,17979.0
2019-05-02 11:30:00,29.94,29.95,29.88,29.89,19620.0,28.3545,28.364,28.2977,28.3072,19620.0
2019-05-02 11:40:00,29.87,29.96,29.86,29.88,17671.0,28.2882,28.3735,28.2788,28.2977,17671.0
2019-05-02 11:50:00,29.86,29.87,29.78,29.83,43771.0,28.2788,28.2882,28.203,28.2503,43771.0
2019-05-02 12:00:00,29.83,29.95,29.83,29.94,41755.0,28.2503,28.364,28.2503,28.3545,41755.0
2019-05-02 12:10:00,29.94,29.98,29.86,29.91,16789.0,28.3545,28.3924,28.2788,28.3261,16789.0
2019-05-02 12:20:00,29.91,29.96,29.88,29.9,25474.0,28.3261,28.3735,28.2977,28.3166,25474.0
2019-05-02 12:30:00,29.89,29.93,29.85,29.86,17316.0,28.3072,28.345,28.2693,28.2788,17316.0
2019-05-02 12:40:00,29.86,29.91,29.83,29.89,7141.0,28.2788,28.3261,28.2503,28.3072,7141.0
2019-05-02 12:50:00,29.9,29.97,29.88,29.97,11609.0,28.3166,28.3829,28.2977,28.3829,11609.0
2019-05-02 13:00:00,29.98,30.06,29.98,30.05,11444.0,28.3924,28.4682,28.3924,28.4587,11444.0
2019-05-02 13:10:00,30.05,30.1,30.02,30.08,15885.0,28.4587,28.506,28.4303,28.4871,15885.0
2019-05-02 13:20:00,30.09,30.17,30.09,30.17,8480.0,28.4966,28.5723,28.4966,28.5723,8480.0
2019-05-02 13:30:00,30.16,30.21,30.14,30.18,16033.0,28.5629,28.6102,28.5439,28.5818,16033.0
2019-05-02 13:40:00,30.18,30.18,30.07,30.09,7608.0,28.5818,28.5818,28.4776,28.4966,7608.0
2019-05-02 13:50:00,30.1,30.1,30.05,30.05,11312.0,28.506,28.506,28.4587,28.4587,11312.0
2019-05-02 14:00:00,30.06,30.1,30.05,30.07,6359.0,28.4682,28.506,28.4587,28.4776,6359.0
2019-05-02 14:10:00,30.08,30.17,30.08,30.15,8443.0,28.4871,28.5723,28.4871,28.5534,8443.0
2019-05-02 14:20:00,30.17,30.2,30.11,30.13,8361.0,28.5723,28.6007,28.5155,28.5345,8361.0
2019-05-02 14:30:00,30.13,30.15,30.08,30.12,6676.0,28.5345,28.5534,28.4871,28.525,6676.0
2019-05-02 14:40:00,30.11,30.15,30.07,30.07,11499.0,28.5155,28.5534,28.4776,28.4776,11499.0
2019-05-02 14:50:00,30.06,30.08,30.02,30.02,8442.0,28.4682,28.4871,28.4303,28.4303,8442.0
2019-05-02 15:00:00,30.02,30.05,30.01,30.04,10345.0,28.4303,28.4587,28.4208,28.4492,10345.0
2019-05-02 15:10:00,30.04,30.06,30.0,30.02,10362.0,28.4492,28.4682,28.4113,28.4303,10362.0
2019-05-02 15:20:00,30.03,30.05,29.94,29.96,22468.0,28.4397,28.4587,28.3545,28.3735,22468.0
2019-05-02 15:30:00,29.96,29.96,29.88,29.89,37909.0,28.3735,28.3735,28.2977,28.3072,37909.0
2019-05-02 15:40:00,29.89,29.9,29.78,29.82,74073.0,28.3072,28.3166,28.203,28.2409,74073.0
2019-05-02 15:50:00,29.81,29.86,29.8,29.82,150337.0,28.2314,28.2788,28.2219,28.2409,150337.0
2019-05-03 09:30:00,30.06,30.2,29.93,30.05,15319.0,28.4682,28.6007,28.345,28.4587,15319.0
2019-05-03 09:40:00,30.05,30.16,29.95,30.06,9141.0,28.4587,28.5629,28.364,28.4682,9141.0
2019-05-03 09:50:00,30.09,30.2,30.06,30.15,8068.0,28.4966,28.6007,28.4682,28.5534,8068.0
2019-05-03 10:00:00,30.13,30.18,30.09,30.12,85063.0,28.5345,28.5818,28.4966,28.525,85063.0
2019-05-03 10:10:00,30.12,30.18,30.05,30.16,19905.0,28.525,28.5818,28.4587,28.5629,19905.0
2019-05-03 10:20:00,30.17,30.41,30.17,30.35,21409.0,28.5723,28.7996,28.5723,28.7428,21409.0
2019-05-03 10:30:00,30.39,30.41,30.27,30.29,18170.0,28.7807,28.7996,28.667,28.686,18170.0
2019-05-03 10:40:00,30.29,30.35,30.25,30.32,10973.0,28.686,28.7428,28.6481,28.7144,10973.0
2019-05-03 10:50:00,30.34,30.46,30.29,30.43,13926.0,28.7333,28.847,28.686,28.8186,13926.0
2019-05-03 11:00:00,30.45,30.49,30.36,30.41,39303.0,28.8375,28.8754,28.7523,28.7996,39303.0
2019-05-03 11:10:00,30.43,30.49,30.28,30.28,34553.0,28.8186,28.8754,28.6765,28.6765,34553.0
2019-05-03 11:20:00,30.28,30.29,30.14,30.28,68195.0,28.6765,28.686,28.5439,28.6765,68195.0
2019-05-03 11:30:00,30.28,30.32,30.24,30.26,27006.0,28.6765,28.7144,28.6386,28.6576,27006.0
2019-05-03 11:40:00,30.27,30.35,30.27,30.31,19523.0,28.667,28.7428,28.667,28.7049,19523.0
2019-05-03 11:50:00,30.31,30.35,30.22,30.23,13602.0,28.7049,28.7428,28.6197,28.6292,13602.0
2019-05-03 12:00:00,30.24,30.4,30.24,30.38,56628.0,28.6386,28.7902,28.6386,28.7712,56628.0
2019-05-03 12:10:00,30.38,30.44,30.37,30.43,16583.0,28.7712,28.828,28.7617,28.8186,16583.0
2019-05-03 12:20:00,30.44,30.45,30.4,30.43,17620.0,28.828,28.8375,28.7902,28.8186,17620.0
2019-05-03 12:30:00,30.43,30.43,30.35,30.4,17337.0,28.8186,28.8186,28.7428,28.7902,17337.0
2019-05-03 12:40:00,30.4,30.42,30.36,30.37,8552.0,28.7902,28.8091,28.7523,28.7617,8552.0
2019-05-03 12:50:00,30.36,30.4,30.35,30.38,10000.0,28.7523,28.7902,28.7428,28.7712,10000.0
2019-05-03 13:00:00,30.36,30.42,30.36,30.38,10058.0,28.7523,28.8091,28.7523,28.7712,10058.0
2019-05-03 13:10:00,30.38,30.38,30.32,30.33,24008.0,28.7712,28.7712,28.7144,28.7239,24008.0
2019-05-03 13:20:00,30.33,30.34,30.29,30.29,10900.0,28.7239,28.7333,28.686,28.686,10900.0
2019-05-03 13:30:00,30.31,30.36,30.28,30.35,16402.0,28.7049,28.7523,28.6765,28.7428,16402.0
2019-05-03 13:40:00,30.34,30.46,30.3,30.44,65120.0,28.7333,28.847,28.6955,28.828,65120.0
2019-05-03 13:50:00,30.45,30.55,30.43,30.55,84989.0,28.8375,28.9322,28.8186,28.9322,84989.0
2019-05-03 14:00:00,30.54,30.62,30.42,30.42,91665.0,28.9227,28.9985,28.8091,28.8091,91665.0
2019-05-03 14:10:00,30.42,30.53,30.37,30.48,54717.0,28.8091,28.9133,28.7617,28.8659,54717.0
2019-05-03 14:20:00,30.48,30.5,30.41,30.46,20756.0,28.8659,28.8849,28.7996,28.847,20756.0
2019-05-03 14:30:00,30.45,30.52,30.42,30.52,17937.0,28.8375,28.9038,28.8091,28.9038,17937.0
2019-05-03 14:40:00,30.52,30.56,30.5,30.55,16934.0,28.9038,28.9417,28.8849,28.9322,16934.0
2019-05-03 14:50:00,30.55,30.56,30.51,30.51,15099.0,28.9322,28.9417,28.8943,28.8943,15099.0
2019-05-03 15:00:00,30.51,30.6,30.5,30.57,70582.0,28.8943,28.9796,28.8849,28.9512,70582.0
2019-05-03 15:10:00,30.57,30.61,30.53,30.54,62894.0,28.9512,28.989,28.9133,28.9227,62894.0
2019-05-03 15:20:00,30.54,30.63,30.53,30.56,51302.0,28.9227,29.008,28.9133,28.9417,51302.0
2019-05-03 15:30:00,30.55,30.55,30.45,30.46,39908.0,28.9322,28.9322,28.8375,28.847,39908.0
2019-05-03 15:40:00,30.46,30.55,30.4,30.53,179808.0,28.847,28.9322,28.7902,28.9133,179808.0
2019-05-03 15:50:00,30.52,30.55,30.48,30.48,149021.0,28.9038,28.9322,28.8659,28.8659,149021.0
2019-05-06 09:30:00,29.98,30.31,29.86,30.2,67409.0,28.3924,28.7049,28.2788,28.6007,67409.0
2019-05-06 09:40:00,30.17,30.18,30.0,30.01,19697.0,28.5723,28.5818,28.4113,28.4208,19697.0
2019-05-06 09:50:00,29.98,30.05,29.78,30.0,81567.0,28.3924,28.4587,28.203,28.4113,81567.0
2019-05-06 10:00:00,30.0,30.21,29.99,30.15,73722.0,28.4113,28.6102,28.4019,28.5534,73722.0
2019-05-06 10:10:00,30.11,30.2,30.05,30.16,39778.0,28.5155,28.6007,28.4587,28.5629,39778.0
2019-05-06 10:20:00,30.17,30.22,30.04,30.04,13269.0,28.5723,28.6197,28.4492,28.4492,13269.0
2019-05-06 10:30:00,30.04,30.07,29.86,29.89,17299.0,28.4492,28.4776,28.2788,28.3072,17299.0
2019-05-06 10:40:00,29.89,29.89,29.66,29.75,30047.0,28.3072,28.3072,28.0893,28.1746,30047.0
2019-05-06 10:50:00,29.75,29.92,29.75,29.91,19754.0,28.1746,28.3356,28.1746,28.3261,19754.0
2019-05-06 11:00:00,29.89,29.92,29.79,29.84,20071.0,28.3072,28.3356,28.2125,28.2598,20071.0
2019-05-06 11:10:00,29.85,29.96,29.81,29.89,15444.0,28.2693,28.3735,28.2314,28.3072,15444.0
2019-05-06 11:20:00,29.9,29.94,29.86,29.92,16552.0,28.3166,28.3545,28.2788,28.3356,16552.0
2019-05-06 11:30:00,29.92,29.92,29.73,29.74,29375.0,28.3356,28.3356,28.1556,28.1651,29375.0
2019-05-06 11:40:00,29.72,29.8,29.6,29.61,20767.0,28.1462,28.2219,28.0325,28.042,20767.0
2019-05-06 11:50:00,29.61,29.67,29.6,29.66,26041.0,28.042,28.0988,28.0325,28.0893,26041.0
2019-05-06 12:00:00,29.67,29.7,29.64,29.69,24368.0,28.0988,28.1272,28.0704,28.1178,24368.0
2019-05-06 12:10:00,29.69,29.76,29.66,29.71,13353.0,28.1178,28.184,28.0893,28.1367,13353.0
2019-05-06 12:20:00,29.72,29.76,29.69,29.71,14775.0,28.1462,28.184,28.1178,28.1367,14775.0
2019-05-06 12:30:00,29.7,29.73,29.64,29.7,20041.0,28.1272,28.1556,28.0704,28.1272,20041.0
2019-05-06 12:40:00,29.7,29.8,29.7,29.78,25306.0,28.1272,28.2219,28.1272,28.203,25306.0
2019-05-06 12:50:00,29.79,29.83,29.76,29.78,16544.0,28.2125,28.2503,28.184,28.203,16544.0
2019-05-06 13:00:00,29.77,29.82,29.72,29.81,18307.0,28.1935,28.2409,28.1462,28.2314,18307.0
2019-05-06 13:10:00,29.81,29.83,29.77,29.78,16170.0,28.2314,28.2503,28.1935,28.203,16170.0
2019-05-06 13:20:00,29.78,29.85,29.74,29.84,14050.0,28.203,28.2693,28.1651,28.2598,14050.0
2019-05-06 13:30:00,29.84,29.84,29.77,29.82,12597.0,28.2598,28.2598,28.1935,28.2409,12597.0
2019-05-06 13:40:00,29.82,29.85,29.74,29.79,11914.0,28.2409,28.2693,28.1651,28.2125,11914.0
2019-05-06 13:50:00,29.78,29.83,29.77,29.82,10589.0,28.203,28.2503,28.1935,28.2409,10589.0
2019-05-06 14:00:00,29.81,29.85,29.77,29.79,19432.0,28.2314,28.2693,28.1935,28.2125,19432.0
2019-05-06 14:10:00,29.8,29.84,29.77,29.77,11997.0,28.2219,28.2598,28.1935,28.1935,11997.0
2019-05-06 14:20:00,29.78,29.89,29.76,29.88,15282.0,28.203,28.3072,28.184,28.2977,15282.0
2019-05-06 14:30:00,29.87,29.9,29.86,29.87,10640.0,28.2882,28.3166,28.2788,28.2882,10640.0
2019-05-06 14:40:00,29.86,29.9,29.84,29.88,15604.0,28.2788,28.3166,28.2598,28.2977,15604.0
2019-05-06 14:50:00,29.89,29.92,29.86,29.9,17939.0,28.3072,28.3356,28.2788,28.3166,17939.0
2019-05-06 15:00:00,29.9,29.99,29.9,29.95,24013.0,28.3166,28.4019,28.3166,28.364,24013.0
2019-05-06 15:10:00,29.96,29.96,29.9,29.92,26189.0,28.3735,28.3735,28.3166,28.3356,26189.0
2019-05-06 15:20:00,29.92,29.97,29.91,29.94,23436.0,28.3356,28.3829,28.3261,28.3545,23436.0
2019-05-06 15:30:00,29.94,30.0,29.92,29.95,65473.0,28.3545,28.4113,28.3356,28.364,65473.0
2019-05-06 15:40:00,29.96,29.97,29.88,29.94,48534.0,28.3735,28.3829,28.2977,28.3545,48534.0
2019-05-06 15:50:00,29.94,29.96,29.89,29.96,166177.0,28.3545,28.3735,28.3072,28.3735,166177.0
2019-05-07 09:30:00,29.77,30.0,29.64,29.89,59598.0,28.1935,28.4113,28.0704,28.3072,59598.0
2019-05-07 09:40:00,29.91,30.02,29.81,29.94,33680.0,28.3261,28.4303,28.2314,28.3545,33680.0
2019-05-07 09:50:00,29.94,29.98,29.67,29.68,69110.0,28.3545,28.3924,28.0988,28.1083,69110.0
2019-05-07 10:00:00,29.69,29.75,29.4,29.4,53957.0,28.1178,28.1746,27.8431,27.8431,53957.0
2019-05-07 10:10:00,29.42,29.54,29.33,29.36,57057.0,27.8621,27.9757,27.7768,27.8052,57057.0
2019-05-07 10:20:00,29.35,29.4,29.26,29.39,59228.0,27.7958,27.8431,27.7105,27.8336,59228.0
2019-05-07 10:30:00,29.4,29.54,29.37,29.39,23952.0,27.8431,27.9757,27.8147,27.8336,23952.0
2019-05-07 10:40:00,29.39,29.4,29.23,29.24,24322.0,27.8336,27.8431,27.6821,27.6916,24322.0
2019-05-07 10:50:00,29.24,29.27,29.02,29.04,35792.0,27.6916,27.72,27.4832,27.5022,35792.0
2019-05-07 11:00:00,29.02,29.26,28.98,29.26,39958.0,27.4832,27.7105,27.4454,27.7105,39958.0
2019-05-07 11:10:00,29.26,29.27,29.16,29.16,30491.0,27.7105,27.72,27.6158,27.6158,30491.0
2019-05-07 11:20:00,29.16,29.2,29.04,29.2,31625.0,27.6158,27.6537,27.5022,27.6537,31625.0
2019-05-07 11:30:00,29.2,29.24,29.11,29.11,26595.0,27.6537,27.6916,27.5685,27.5685,26595.0
2019-05-07 11:40:00,29.11,29.14,29.05,29.14,29465.0,27.5685,27.5969,27.5116,27.5969,29465.0
2019-05-07 11:50:00,29.14,29.15,29.04,29.15,17658.0,27.5969,27.6063,27.5022,27.6063,17658.0
2019-05-07 12:00:00,29.15,29.19,29.05,29.15,28474.0,27.6063,27.6442,27.5116,27.6063,28474.0
2019-05-07 12:10:00,29.16,29.21,29.12,29.2,18028.0,27.6158,27.6632,27.5779,27.6537,18028.0
2019-05-07 12:20:00,29.2,29.31,29.19,29.26,20806.0,27.6537,27.7579,27.6442,27.7105,20806.0
2019-05-07 12:30:00,29.26,29.31,29.24,29.26,29361.0,27.7105,27.7579,27.6916,27.7105,29361.0
2019-05-07 12:40:00,29.25,29.28,29.22,29.24,21234.0,27.7011,27.7295,27.6726,27.6916,21234.0
2019-05-07 12:50:00,29.23,29.32,29.23,29.29,19997.0,27.6821,27.7673,27.6821,27.7389,19997.0
2019-05-07 13:00:00,29.29,29.3,29.16,29.2,38558.0,27.7389,27.7484,27.6158,27.6537,38558.0
2019-05-07 13:10:00,29.18,29.19,29.07,29.07,18274.0,27.6348,27.6442,27.5306,27.5306,18274.0
2019-05-07 13:20:00,29.07,29.14,29.04,29.08,56002.0,27.5306,27.5969,27.5022,27.5401,56002.0
2019-05-07 13:30:00,29.08,29.12,29.05,29.08,18754.0,27.5401,27.5779,27.5116,27.5401,18754.0
2019-05-07 13:40:00,29.09,29.16,29.07,29.15,21731.0,27.5495,27.6158,27.5306,27.6063,21731.0
2019-05-07 13:50:00,29.15,29.25,29.14,29.24,20876.0,27.6063,27.7011,27.5969,27.6916,20876.0
2019-05-07 14:00:00,29.24,29.25,29.09,29.12,47532.0,27.6916,27.7011,27.5495,27.5779,47532.0
2019-05-07 14:10:00,29.12,29.15,29.03,29.04,54516.0,27.5779,27.6063,27.4927,27.5022,54516.0
2019-05-07 14:20:00,29.03,29.04,28.85,28.86,39840.0,27.4927,27.5022,27.3222,27.3317,39840.0
2019-05-07 14:30:00,28.85,28.87,28.73,28.76,92036.0,27.3222,27.3412,27.2086,27.237,92036.0
2019-05-07 14:40:00,28.76,28.78,28.69,28.73,64093.0,27.237,27.2559,27.1707,27.2086,64093.0
2019-05-07 14:50:00,28.74,28.9,28.68,28.86,38660.0,27.2181,27.3696,27.1612,27.3317,38660.0
2019-05-07 15:00:00,28.85,28.86,28.71,28.79,34001.0,27.3222,27.3317,27.1896,27.2654,34001.0
2019-05-07 15:10:00,28.79,28.97,28.76,28.92,27864.0,27.2654,27.4359,27.237,27.3885,27864.0
2019-05-07 15:20:00,28.94,28.96,28.87,28.88,23128.0,27.4075,27.4264,27.3412,27.3506,23128.0
2019-05-07 15:30:00,28.88,28.91,28.8,28.81,48165.0,27.3506,27.3791,27.2749,27.2844,48165.0
2019-05-07 15:40:00,28.81,28.97,28.8,28.97,73770.0,27.2844,27.4359,27.2749,27.4359,73770.0
2019-05-07 15:50:00,28.97,29.05,28.93,29.03,157299.0,27.4359,27.5116,27.398,27.4927,157299.0
2019-05-08 09:30:00,28.99,29.0,28.73,28.81,25430.0,27.4548,27.4643,27.2086,27.2844,25430.0
2019-05-08 09:40:00,28.81,29.17,28.7,29.1,21207.0,27.2844,27.6253,27.1802,27.559,21207.0
2019-05-08 09:50:00,29.12,29.34,29.08,29.2,23237.0,27.5779,27.7863,27.5401,27.6537,23237.0
2019-05-08 10:00:00,29.22,29.27,29.11,29.13,21603.0,27.6726,27.72,27.5685,27.5874,21603.0
2019-05-08 10:10:00,29.13,29.27,29.09,29.27,14082.0,27.5874,27.72,27.5495,27.72,14082.0
2019-05-08 10:20:00,29.26,29.28,29.13,29.18,19149.0,27.7105,27.7295,27.5874,27.6348,19149.0
2019-05-08 10:30:00,29.18,29.19,29.08,29.15,14291.0,27.6348,27.6442,27.5401,27.6063,14291.0
2019-05-08 10:40:00,29.15,29.29,29.15,29.2,52406.0,27.6063,27.7389,27.6063,27.6537,52406.0
2019-05-08 10:50:00,29.19,29.29,29.15,29.24,13298.0,27.6442,27.7389,27.6063,27.6916,13298.0
2019-05-08 11:00:00,29.3,29.48,29.3,29.42,34924.0,27.7484,27.9189,27.7484,27.8621,34924.0
2019-05-08 11:10:00,29.43,29.66,29.43,29.6,70574.0,27.8715,28.0893,27.8715,28.0325,70574.0
2019-05-08 11:20:00,29.57,29.64,29.5,29.56,23995.0,28.0041,28.0704,27.9378,27.9946,23995.0
2019-05-08 11:30:00,29.51,29.57,29.39,29.4,23753.0,27.9473,28.0041,27.8336,27.8431,23753.0
2019-05-08 11:40:00,29.4,29.61,29.38,29.61,12884.0,27.8431,28.042,27.8242,28.042,12884.0
2019-05-08 11:50:00,29.62,29.67,29.56,29.61,35561.0,28.0515,28.0988,27.9946,28.042,35561.0
2019-05-08 12:00:00,29.6,29.6,29.49,29.49,6368.0,28.0325,28.0325,27.9283,27.9283,6368.0
2019-05-08 12:10:00,29.49,29.51,29.4,29.46,36813.0,27.9283,27.9473,27.8431,27.8999,36813.0
2019-05-08 12:20:00,29.48,29.52,29.45,29.52,8400.0,27.9189,27.9568,27.8905,27.9568,8400.0
2019-05-08 12:30:00,29.51,29.56,29.49,29.52,12074.0,27.9473,27.9946,27.9283,27.9568,12074.0
2019-05-08 12:40:00,29.53,29.54,29.46,29.46,12138.0,27.9662,27.9757,27.8999,27.8999,12138.0
2019-05-08 12:50:00,29.46,29.53,29.44,29.53,6745.0,27.8999,27.9662,27.881,27.9662,6745.0
2019-05-08 13:00:00,29.53,29.57,29.5,29.54,7174.0,27.9662,28.0041,27.9378,27.9757,7174.0
2019-05-08 13:10:00,29.53,29.53,29.43,29.46,19139.0,27.9662,27.9662,27.8715,27.8999,19139.0
2019-05-08 13:20:00,29.46,29.49,29.42,29.42,7829.0,27.8999,27.9283,27.8621,27.8621,7829.0
2019-05-08 13:30:00,29.42,29.44,29.38,29.39,13098.0,27.8621,27.881,27.8242,27.8336,13098.0
2019-05-08 13:40:00,29.41,29.48,29.38,29.44,9092.0,27.8526,27.9189,27.8242,27.881,9092.0
2019-05-08 13:50:00,29.43,29.45,29.36,29.36,11297.0,27.8715,27.8905,27.8052,27.8052,11297.0
2019-05-08 14:00:00,29.35,29.41,29.34,29.37,8295.0,27.7958,27.8526,27.7863,27.8147,8295.0
2019-05-08 14:10:00,29.36,29.36,29.31,29.36,10287.0,27.8052,27.8052,27.7579,27.8052,10287.0
2019-05-08 14:20:00,29.36,29.45,29.36,29.45,9373.0,27.8052,27.8905,27.8052,27.8905,9373.0
2019-05-08 14:30:00,29.45,29.5,29.43,29.49,11651.0,27.8905,27.9378,27.8715,27.9283,11651.0
2019-05-08 14:40:00,29.5,29.53,29.48,29.51,9860.0,27.9378,27.9662,27.9189,27.9473,9860.0
2019-05-08 14:50:00,29.51,29.51,29.43,29.47,14152.0,27.9473,27.9473,27.8715,27.9094,14152.0
2019-05-08 15:00:00,29.49,29.49,29.44,29.44,14791.0,27.9283,27.9283,27.881,27.881,14791.0
2019-05-08 15:10:00,29.45,29.45,29.37,29.38,26038.0,27.8905,27.8905,27.8147,27.8242,26038.0
2019-05-08 15:20:00,29.38,29.4,29.33,29.33,18265.0,27.8242,27.8431,27.7768,27.7768,18265.0
2019-05-08 15:30:00,29.34,29.35,29.28,29.3,28707.0,27.7863,27.7958,27.7295,27.7484,28707.0
2019-05-08 15:40:00,29.3,29.31,29.2,29.21,34914.0,27.7484,27.7579,27.6537,27.6632,34914.0
2019-05-08 15:50:00,29.21,29.23,29.16,29.19,92237.0,27.6632,27.6821,27.6158,27.6442,92237.0
2019-05-09 09:30:00,27.8,28.34,27.72,28.28,125159.0,26.3278,26.8392,26.2521,26.7824,125159.0
2019-05-09 09:40:00,28.26,28.53,28.25,28.52,50098.0,26.7635,27.0192,26.754,27.0097,50098.0
2019-05-09 09:50:00,28.53,28.59,28.21,28.52,45419.0,27.0192,27.076,26.7161,27.0097,45419.0
2019-05-09 10:00:00,28.5,28.73,28.42,28.69,60383.0,26.9908,27.2086,26.915,27.1707,60383.0
2019-05-09 10:10:00,28.69,28.69,28.49,28.64,33920.0,27.1707,27.1707,26.9813,27.1234,33920.0
2019-05-09 10:20:00,28.64,28.64,28.31,28.39,37149.0,27.1234,27.1234,26.8108,26.8866,37149.0
2019-05-09 10:30:00,28.41,28.43,28.21,28.28,36537.0,26.9055,26.9245,26.7161,26.7824,36537.0
2019-05-09 10:40:00,28.29,28.37,28.24,28.28,48591.0,26.7919,26.8677,26.7445,26.7824,48591.0
2019-05-09 10:50:00,28.28,28.39,28.21,28.21,32638.0,26.7824,26.8866,26.7161,26.7161,32638.0
2019-05-09 11:00:00,28.18,28.31,28.15,28.28,30801.0,26.6877,26.8108,26.6593,26.7824,30801.0
2019-05-09 11:10:00,28.28,28.42,28.23,28.24,98827.0,26.7824,26.915,26.7351,26.7445,98827.0
2019-05-09 11:20:00,28.23,28.25,28.01,28.05,32192.0,26.7351,26.754,26.5267,26.5646,32192.0
2019-05-09 11:30:00,28.07,28.13,28.01,28.11,30897.0,26.5835,26.6404,26.5267,26.6214,30897.0
2019-05-09 11:40:00,28.12,28.25,28.08,28.25,20293.0,26.6309,26.754,26.593,26.754,20293.0
2019-05-09 11:50:00,28.26,28.34,28.21,28.34,45010.0,26.7635,26.8392,26.7161,26.8392,45010.0
2019-05-09 12:00:00,28.33,28.36,28.2,28.25,38617.0,26.8298,26.8582,26.7067,26.754,38617.0
2019-05-09 12:10:00,28.26,28.31,28.21,28.23,39768.0,26.7635,26.8108,26.7161,26.7351,39768.0
2019-05-09 12:20:00,28.2,28.27,28.18,28.26,14467.0,26.7067,26.7729,26.6877,26.7635,14467.0
2019-05-09 12:30:00,28.27,28.46,28.27,28.43,24503.0,26.7729,26.9529,26.7729,26.9245,24503.0
2019-05-09 12:40:00,28.46,28.53,28.44,28.53,29606.0,26.9529,27.0192,26.9339,27.0192,29606.0
2019-05-09 12:50:00,28.52,28.55,28.47,28.49,18958.0,27.0097,27.0381,26.9624,26.9813,18958.0
2019-05-09 13:00:00,28.49,28.52,28.43,28.44,18360.0,26.9813,27.0097,26.9245,26.9339,18360.0
2019-05-09 13:10:00,28.44,28.46,28.33,28.33,14744.0,26.9339,26.9529,26.8298,26.8298,14744.0
2019-05-09 13:20:00,28.34,28.36,28.29,28.34,13889.0,26.8392,26.8582,26.7919,26.8392,13889.0
2019-05-09 13:30:00,28.34,28.41,28.33,28.41,9388.0,26.8392,26.9055,26.8298,26.9055,9388.0
2019-05-09 13:40:00,28.41,28.53,28.4,28.51,19500.0,26.9055,27.0192,26.8961,27.0002,19500.0
2019-05-09 13:50:00,28.51,28.51,28.44,28.46,14046.0,27.0002,27.0002,26.9339,26.9529,14046.0
2019-05-09 14:00:00,28.44,28.48,28.36,28.37,17838.0,26.9339,26.9718,26.8582,26.8677,17838.0
2019-05-09 14:10:00,28.4,28.48,28.36,28.48,23949.0,26.8961,26.9718,26.8582,26.9718,23949.0
2019-05-09 14:20:00,28.49,28.54,28.44,28.48,14585.0,26.9813,27.0287,26.9339,26.9718,14585.0
2019-05-09 14:30:00,28.48,28.51,28.42,28.47,9282.0,26.9718,27.0002,26.915,26.9624,9282.0
2019-05-09 14:40:00,28.47,28.47,28.35,28.41,25296.0,26.9624,26.9624,26.8487,26.9055,25296.0
2019-05-09 14:50:00,28.42,28.43,28.35,28.36,31446.0,26.915,26.9245,26.8487,26.8582,31446.0
2019-05-09 15:00:00,28.36,28.37,28.21,28.22,23929.0,26.8582,26.8677,26.7161,26.7256,23929.0
2019-05-09 15:10:00,28.24,28.3,28.22,28.24,52002.0,26.7445,26.8014,26.7256,26.7445,52002.0
2019-05-09 15:20:00,28.25,28.42,28.21,28.42,53818.0,26.754,26.915,26.7161,26.915,53818.0
2019-05-09 15:30:00,28.42,28.58,28.42,28.58,48546.0,26.915,27.0665,26.915,27.0665,48546.0
2019-05-09 15:40:00,28.59,28.63,28.55,28.55,77196.0,27.076,27.1139,27.0381,27.0381,77196.0
2019-05-09 15:50:00,28.54,28.57,28.44,28.47,127956.0,27.0287,27.0571,26.9339,26.9624,127956.0
2019-05-10 09:30:00,28.35,28.4,28.12,28.12,30730.0,26.8487,26.8961,26.6309,26.6309,30730.0
2019-05-10 09:40:00,28.12,28.19,27.98,28.07,150943.0,26.6309,26.6972,26.4983,26.5835,150943.0
2019-05-10 09:50:00,28.06,28.06,27.64,27.77,74314.0,26.5741,26.5741,26.1763,26.2994,74314.0
2019-05-10 10:00:00,27.81,27.81,27.3,27.38,120418.0,26.3373,26.3373,25.8543,25.9301,120418.0
2019-05-10 10:10:00,27.39,27.4,27.04,27.18,76152.0,25.9396,25.949,25.6081,25.7407,76152.0
2019-05-10 10:20:00,27.16,27.18,26.97,27.0,47467.0,25.7217,25.7407,25.5418,25.5702,47467.0
2019-05-10 10:30:00,27.02,27.16,26.96,27.14,37601.0,25.5891,25.7217,25.5323,25.7028,37601.0
2019-05-10 10:40:00,27.13,27.17,27.01,27.03,29712.0,25.6933,25.7312,25.5797,25.5986,29712.0
2019-05-10 10:50:00,27.03,27.06,26.93,26.93,50654.0,25.5986,25.627,25.5039,25.5039,50654.0
2019-05-10 11:00:00,26.92,26.98,26.87,26.94,38655.0,25.4944,25.5513,25.4471,25.5134,38655.0
2019-05-10 11:10:00,26.94,27.13,26.94,27.09,42885.0,25.5134,25.6933,25.5134,25.6554,42885.0
2019-05-10 11:20:00,27.09,27.16,27.01,27.02,88688.0,25.6554,25.7217,25.5797,25.5891,88688.0
2019-05-10 11:30:00,27.02,27.17,26.98,27.13,145438.0,25.5891,25.7312,25.5513,25.6933,145438.0
2019-05-10 11:40:00,27.13,27.16,26.99,26.99,32789.0,25.6933,25.7217,25.5607,25.5607,32789.0
2019-05-10 11:50:00,26.99,27.08,26.95,27.04,40938.0,25.5607,25.646,25.5229,25.6081,40938.0
2019-05-10 12:00:00,27.05,27.17,27.05,27.15,37864.0,25.6176,25.7312,25.6176,25.7123,37864.0
2019-05-10 12:10:00,27.13,27.27,27.11,27.21,39697.0,25.6933,25.8259,25.6744,25.7691,39697.0
2019-05-10 12:20:00,27.21,27.25,27.17,27.21,28467.0,25.7691,25.807,25.7312,25.7691,28467.0
2019-05-10 12:30:00,27.21,27.29,27.21,27.25,49708.0,25.7691,25.8448,25.7691,25.807,49708.0
2019-05-10 12:40:00,27.24,27.27,27.22,27.25,13272.0,25.7975,25.8259,25.7786,25.807,13272.0
2019-05-10 12:50:00,27.25,27.35,27.24,27.3,52711.0,25.807,25.9017,25.7975,25.8543,52711.0
2019-05-10 13:00:00,27.29,27.32,27.25,27.29,50278.0,25.8448,25.8733,25.807,25.8448,50278.0
2019-05-10 13:10:00,27.29,27.46,27.28,27.46,28421.0,25.8448,26.0058,25.8354,26.0058,28421.0
2019-05-10 13:20:00,27.46,27.51,27.44,27.46,24036.0,26.0058,26.0532,25.9869,26.0058,24036.0
2019-05-10 13:30:00,27.46,27.46,27.38,27.39,20393.0,26.0058,26.0058,25.9301,25.9396,20393.0
2019-05-10 13:40:00,27.38,27.58,27.37,27.55,57138.0,25.9301,26.1195,25.9206,26.0911,57138.0
2019-05-10 13:50:00,27.56,27.62,27.53,27.54,25371.0,26.1005,26.1574,26.0721,26.0816,25371.0
2019-05-10 14:00:00,27.54,27.55,27.46,27.49,19377.0,26.0816,26.0911,26.0058,26.0343,19377.0
2019-05-10 14:10:00,27.49,27.49,27.39,27.39,14943.0,26.0343,26.0343,25.9396,25.9396,14943.0
2019-05-10 14:20:00,27.41,27.42,27.33,27.37,12734.0,25.9585,25.968,25.8827,25.9206,12734.0
2019-05-10 14:30:00,27.36,27.39,27.34,27.38,13239.0,25.9111,25.9396,25.8922,25.9301,13239.0
2019-05-10 14:40:00,27.38,27.38,27.3,27.3,11776.0,25.9301,25.9301,25.8543,25.8543,11776.0
2019-05-10 14:50:00,27.3,27.46,27.3,27.43,37171.0,25.8543,26.0058,25.8543,25.9774,37171.0
2019-05-10 15:00:00,27.43,27.65,27.43,27.63,40597.0,25.9774,26.1858,25.9774,26.1668,40597.0
2019-05-10 15:10:00,27.64,27.82,27.64,27.8,36484.0,26.1763,26.3468,26.1763,26.3278,36484.0
2019-05-10 15:20:00,27.78,27.93,27.78,27.93,45117.0,26.3089,26.451,26.3089,26.451,45117.0
2019-05-10 15:30:00,27.93,27.97,27.64,27.65,51620.0,26.451,26.4888,26.1763,26.1858,51620.0
2019-05-10 15:40:00,27.64,27.66,27.55,27.58,73478.0,26.1763,26.1953,26.0911,26.1195,73478.0
2019-05-10 15:50:00,27.58,27.61,27.5,27.59,214403.0,26.1195,26.1479,26.0437,26.129,214403.0
2019-05-13 09:30:00,27.01,27.14,26.71,27.05,72003.0,25.5797,25.7028,25.2956,25.6176,72003.0
2019-05-13 09:40:00,27.03,27.1,26.84,26.96,35055.0,25.5986,25.6649,25.4187,25.5323,35055.0
2019-05-13 09:50:00,26.89,26.89,26.68,26.73,38763.0,25.466,25.466,25.2671,25.3145,38763.0
2019-05-13 10:00:00,26.73,26.73,26.35,26.46,79169.0,25.3145,25.3145,24.9546,25.0588,79169.0
2019-05-13 10:10:00,26.48,26.6,26.39,26.55,74017.0,25.0777,25.1914,24.9925,25.144,74017.0
2019-05-13 10:20:00,26.54,26.54,26.15,26.39,90777.0,25.1346,25.1346,24.7652,24.9925,90777.0
2019-05-13 10:30:00,26.37,26.41,26.26,26.27,25359.0,24.9736,25.0114,24.8694,24.8789,25359.0
2019-05-13 10:40:00,26.26,26.4,26.24,26.27,36656.0,24.8694,25.002,24.8504,24.8789,36656.0
2019-05-13 10:50:00,26.24,26.3,26.21,26.29,15360.0,24.8504,24.9073,24.822,24.8978,15360.0
2019-05-13 11:00:00,26.31,26.42,26.2,26.23,21045.0,24.9167,25.0209,24.8126,24.841,21045.0
2019-05-13 11:10:00,26.22,26.49,26.21,26.3,29093.0,24.8315,25.0872,24.822,24.9073,29093.0
2019-05-13 11:20:00,26.31,26.49,26.3,26.35,27717.0,24.9167,25.0872,24.9073,24.9546,27717.0
2019-05-13 11:30:00,26.35,26.4,26.25,26.28,24239.0,24.9546,25.002,24.8599,24.8883,24239.0
2019-05-13 11:40:00,26.29,26.33,26.12,26.17,33884.0,24.8978,24.9357,24.7368,24.7842,33884.0
2019-05-13 11:50:00,26.16,26.22,26.04,26.18,33036.0,24.7747,24.8315,24.661,24.7936,33036.0
2019-05-13 12:00:00,26.18,26.18,26.06,26.09,28487.0,24.7936,24.7936,24.68,24.7084,28487.0
2019-05-13 12:10:00,26.12,26.15,26.01,26.09,45733.0,24.7368,24.7652,24.6326,24.7084,45733.0
2019-05-13 12:20:00,26.09,26.09,25.96,25.97,34140.0,24.7084,24.7084,24.5853,24.5947,34140.0
2019-05-13 12:30:00,25.97,26.0,25.9,25.96,45790.0,24.5947,24.6232,24.5285,24.5853,45790.0
2019-05-13 12:40:00,25.95,26.0,25.86,25.9,91032.0,24.5758,24.6232,24.4906,24.5285,91032.0
2019-05-13 12:50:00,25.91,25.92,25.82,25.88,21099.0,24.5379,24.5474,24.4527,24.5095,21099.0
2019-05-13 13:00:00,25.86,25.91,25.79,25.82,13548.0,24.4906,24.5379,24.4243,24.4527,13548.0
2019-05-13 13:10:00,25.82,25.9,25.78,25.82,16110.0,24.4527,24.5285,24.4148,24.4527,16110.0
2019-05-13 13:20:00,25.81,25.86,25.78,25.83,8748.0,24.4432,24.4906,24.4148,24.4622,8748.0
2019-05-13 13:30:00,25.83,25.98,25.82,25.94,21093.0,24.4622,24.6042,24.4527,24.5663,21093.0
2019-05-13 13:40:00,25.94,26.01,25.89,25.98,32276.0,24.5663,24.6326,24.519,24.6042,32276.0
2019-05-13 13:50:00,25.97,26.01,25.91,25.99,9073.0,24.5947,24.6326,24.5379,24.6137,9073.0
2019-05-13 14:00:00,25.96,26.15,25.96,26.14,16674.0,24.5853,24.7652,24.5853,24.7557,16674.0
2019-05-13 14:10:00,26.13,26.16,26.06,26.06,19120.0,24.7463,24.7747,24.68,24.68,19120.0
2019-05-13 14:20:00,26.06,26.3,26.04,26.27,27541.0,24.68,24.9073,24.661,24.8789,27541.0
2019-05-13 14:30:00,26.29,26.31,26.16,26.22,19218.0,24.8978,24.9167,24.7747,24.8315,19218.0
2019-05-13 14:40:00,26.21,26.24,26.12,26.21,9592.0,24.822,24.8504,24.7368,24.822,9592.0
2019-05-13 14:50:00,26.21,26.33,26.2,26.29,20338.0,24.822,24.9357,24.8126,24.8978,20338.0
2019-05-13 15:00:00,26.29,26.29,26.16,26.18,14874.0,24.8978,24.8978,24.7747,24.7936,14874.0
2019-05-13 15:10:00,26.18,26.23,26.14,26.14,22501.0,24.7936,24.841,24.7557,24.7557,22501.0
2019-05-13 15:20:00,26.15,26.16,26.08,26.1,19382.0,24.7652,24.7747,24.6989,24.7179,19382.0
2019-05-13 15:30:00,26.11,26.12,26.0,26.08,41020.0,24.7273,24.7368,24.6232,24.6989,41020.0
2019-05-13 15:40:00,26.08,26.14,26.06,26.12,58204.0,24.6989,24.7557,24.68,24.7368,58204.0
2019-05-13 15:50:00,26.13,26.15,26.05,26.1,168297.0,24.7463,24.7652,24.6705,24.7179,168297.0
2019-05-14 09:30:00,26.22,26.44,25.82,25.82,27517.0,24.8315,25.0399,24.4527,24.4527,27517.0
2019-05-14 09:40:00,25.91,25.92,25.57,25.65,69672.0,24.5379,24.5474,24.2159,24.2917,69672.0
2019-05-14 09:50:00,25.66,25.87,25.59,25.69,35636.0,24.3012,24.5,24.2349,24.3296,35636.0
2019-05-14 10:00:00,25.71,25.74,25.47,25.57,37517.0,24.3485,24.3769,24.1212,24.2159,37517.0
2019-05-14 10:10:00,25.58,25.58,25.38,25.42,22437.0,24.2254,24.2254,24.036,24.0739,22437.0
2019-05-14 10:20:00,25.45,25.55,25.4,25.4,27347.0,24.1023,24.197,24.0549,24.0549,27347.0
2019-05-14 10:30:00,25.43,25.67,25.39,25.67,86739.0,24.0833,24.3106,24.0455,24.3106,86739.0
2019-05-14 10:40:00,25.67,25.82,25.62,25.75,24830.0,24.3106,24.4527,24.2633,24.3864,24830.0
2019-05-14 10:50:00,25.77,25.77,25.54,25.54,23409.0,24.4053,24.4053,24.1875,24.1875,23409.0
2019-05-14 11:00:00,25.55,25.66,25.52,25.56,55715.0,24.197,24.3012,24.1686,24.2065,55715.0
2019-05-14 11:10:00,25.53,25.56,25.45,25.48,22562.0,24.178,24.2065,24.1023,24.1307,22562.0
2019-05-14 11:20:00,25.5,25.61,25.43,25.58,32108.0,24.1496,24.2538,24.0833,24.2254,32108.0
2019-05-14 11:30:00,25.58,25.71,25.58,25.69,32243.0,24.2254,24.3485,24.2254,24.3296,32243.0
2019-05-14 11:40:00,25.69,25.71,25.58,25.65,84564.0,24.3296,24.3485,24.2254,24.2917,84564.0
2019-05-14 11:50:00,25.65,25.72,25.63,25.68,90481.0,24.2917,24.358,24.2728,24.3201,90481.0
2019-05-14 12:00:00,25.7,25.75,25.66,25.71,28470.0,24.339,24.3864,24.3012,24.3485,28470.0
2019-05-14 12:10:00,25.71,25.78,25.66,25.67,30728.0,24.3485,24.4148,24.3012,24.3106,30728.0
2019-05-14 12:20:00,25.68,25.74,25.67,25.69,30869.0,24.3201,24.3769,24.3106,24.3296,30869.0
2019-05-14 12:30:00,25.69,25.84,25.68,25.81,50093.0,24.3296,24.4716,24.3201,24.4432,50093.0
2019-05-14 12:40:00,25.81,25.9,25.79,25.88,31197.0,24.4432,24.5285,24.4243,24.5095,31197.0
2019-05-14 12:50:00,25.88,25.9,25.78,25.86,27982.0,24.5095,24.5285,24.4148,24.4906,27982.0
2019-05-14 13:00:00,25.87,25.99,25.87,25.93,25310.0,24.5,24.6137,24.5,24.5569,25310.0
2019-05-14 13:10:00,25.91,26.0,25.89,25.93,21451.0,24.5379,24.6232,24.519,24.5569,21451.0
2019-05-14 13:20:00,25.93,25.96,25.9,25.94,14789.0,24.5569,24.5853,24.5285,24.5663,14789.0
2019-05-14 13:30:00,25.94,26.09,25.94,26.0,36893.0,24.5663,24.7084,24.5663,24.6232,36893.0
2019-05-14 13:40:00,26.0,26.13,25.96,26.1,39463.0,24.6232,24.7463,24.5853,24.7179,39463.0
2019-05-14 13:50:00,26.1,26.14,26.04,26.05,17429.0,24.7179,24.7557,24.661,24.6705,17429.0
2019-05-14 14:00:00,26.06,26.23,26.06,26.15,26657.0,24.68,24.841,24.68,24.7652,26657.0
2019-05-14 14:10:00,26.14,26.19,26.12,26.14,23959.0,24.7557,24.8031,24.7368,24.7557,23959.0
2019-05-14 14:20:00,26.14,26.2,26.08,26.13,41007.0,24.7557,24.8126,24.6989,24.7463,41007.0
2019-05-14 14:30:00,26.13,26.22,26.12,26.2,24301.0,24.7463,24.8315,24.7368,24.8126,24301.0
2019-05-14 14:40:00,26.21,26.25,26.08,26.1,21230.0,24.822,24.8599,24.6989,24.7179,21230.0
2019-05-14 14:50:00,26.11,26.21,26.07,26.2,18119.0,24.7273,24.822,24.6895,24.8126,18119.0
2019-05-14 15:00:00,26.18,26.32,26.18,26.32,29411.0,24.7936,24.9262,24.7936,24.9262,29411.0
2019-05-14 15:10:00,26.33,26.33,26.2,26.23,23463.0,24.9357,24.9357,24.8126,24.841,23463.0
2019-05-14 15:20:00,26.23,26.26,26.16,26.19,19959.0,24.841,24.8694,24.7747,24.8031,19959.0
2019-05-14 15:30:00,26.18,26.18,26.08,26.08,51395.0,24.7936,24.7936,24.6989,24.6989,51395.0
2019-05-14 15:40:00,26.08,26.1,26.03,26.09,54644.0,24.6989,24.7179,24.6516,24.7084,54644.0
2019-05-14 15:50:00,26.09,26.09,25.99,26.0,135274.0,24.7084,24.7084,24.6137,24.6232,135274.0
2019-05-15 09:30:00,25.63,25.64,25.05,25.31,92816.0,24.2728,24.2822,23.7235,23.9697,92816.0
2019-05-15 09:40:00,25.31,25.31,25.05,25.07,31352.0,23.9697,23.9697,23.7235,23.7424,31352.0
2019-05-15 09:50:00,25.05,25.23,25.01,25.13,29704.0,23.7235,23.8939,23.6856,23.7992,29704.0
2019-05-15 10:00:00,25.16,25.59,25.14,25.55,28994.0,23.8276,24.2349,23.8087,24.197,28994.0
2019-05-15 10:10:00,25.53,25.53,25.3,25.43,48187.0,24.178,24.178,23.9602,24.0833,48187.0
2019-05-15 10:20:00,25.43,25.56,25.3,25.55,21411.0,24.0833,24.2065,23.9602,24.197,21411.0
2019-05-15 10:30:00,25.55,25.65,25.5,25.5,40174.0,24.197,24.2917,24.1496,24.1496,40174.0
2019-05-15 10:40:00,25.51,25.57,25.45,25.49,18277.0,24.1591,24.2159,24.1023,24.1402,18277.0
2019-05-15 10:50:00,25.5,25.61,25.45,25.48,15492.0,24.1496,24.2538,24.1023,24.1307,15492.0
2019-05-15 11:00:00,25.5,25.65,25.45,25.62,14220.0,24.1496,24.2917,24.1023,24.2633,14220.0
2019-05-15 11:10:00,25.62,25.66,25.53,25.58,15957.0,24.2633,24.3012,24.178,24.2254,15957.0
2019-05-15 11:20:00,25.57,25.57,25.45,25.48,21266.0,24.2159,24.2159,24.1023,24.1307,21266.0
2019-05-15 11:30:00,25.48,25.66,25.47,25.56,17899.0,24.1307,24.3012,24.1212,24.2065,17899.0
2019-05-15 11:40:00,25.57,25.76,25.56,25.68,20440.0,24.2159,24.3959,24.2065,24.3201,20440.0
2019-05-15 11:50:00,25.68,25.74,25.65,25.71,13803.0,24.3201,24.3769,24.2917,24.3485,13803.0
2019-05-15 12:00:00,25.73,25.78,25.6,25.61,24390.0,24.3675,24.4148,24.2443,24.2538,24390.0
2019-05-15 12:10:00,25.63,25.63,25.56,25.6,21590.0,24.2728,24.2728,24.2065,24.2443,21590.0
2019-05-15 12:20:00,25.59,25.66,25.53,25.57,15209.0,24.2349,24.3012,24.178,24.2159,15209.0
2019-05-15 12:30:00,25.57,25.64,25.57,25.62,25291.0,24.2159,24.2822,24.2159,24.2633,25291.0
2019-05-15 12:40:00,25.63,25.74,25.6,25.74,27379.0,24.2728,24.3769,24.2443,24.3769,27379.0
2019-05-15 12:50:00,25.72,25.77,25.69,25.72,39114.0,24.358,24.4053,24.3296,24.358,39114.0
2019-05-15 13:00:00,25.71,25.72,25.55,25.55,25231.0,24.3485,24.358,24.197,24.197,25231.0
2019-05-15 13:10:00,25.55,25.58,25.5,25.52,12446.0,24.197,24.2254,24.1496,24.1686,12446.0
2019-05-15 13:20:00,25.52,25.53,25.48,25.52,26742.0,24.1686,24.178,24.1307,24.1686,26742.0
2019-05-15 13:30:00,25.51,25.56,25.49,25.56,12732.0,24.1591,24.2065,24.1402,24.2065,12732.0
2019-05-15 13:40:00,25.57,25.64,25.57,25.63,18220.0,24.2159,24.2822,24.2159,24.2728,18220.0
2019-05-15 13:50:00,25.63,25.69,25.62,25.63,13683.0,24.2728,24.3296,24.2633,24.2728,13683.0
2019-05-15 14:00:00,25.63,25.67,25.59,25.59,12108.0,24.2728,24.3106,24.2349,24.2349,12108.0
2019-05-15 14:10:00,25.6,25.64,25.57,25.64,9105.0,24.2443,24.2822,24.2159,24.2822,9105.0
2019-05-15 14:20:00,25.63,25.64,25.59,25.64,15168.0,24.2728,24.2822,24.2349,24.2822,15168.0
2019-05-15 14:30:00,25.64,25.69,25.63,25.65,23653.0,24.2822,24.3296,24.2728,24.2917,23653.0
2019-05-15 14:40:00,25.65,25.73,25.64,25.72,22006.0,24.2917,24.3675,24.2822,24.358,22006.0
2019-05-15 14:50:00,25.72,25.81,25.71,25.8,20100.0,24.358,24.4432,24.3485,24.4337,20100.0
2019-05-15 15:00:00,25.8,25.9,25.78,25.9,46469.0,24.4337,24.5285,24.4148,24.5285,46469.0
2019-05-15 15:10:00,25.89,25.98,25.81,25.85,30004.0,24.519,24.6042,24.4432,24.4811,30004.0
2019-05-15 15:20:00,25.84,25.96,25.83,25.91,35683.0,24.4716,24.5853,24.4622,24.5379,35683.0
2019-05-15 15:30:00,25.91,26.04,25.9,26.03,29674.0,24.5379,24.661,24.5285,24.6516,29674.0
2019-05-15 15:40:00,26.02,26.03,25.92,25.93,86542.0,24.6421,24.6516,24.5474,24.5569,86542.0
2019-05-15 15:50:00,25.93,25.95,25.88,25.92,103650.0,24.5569,24.5758,24.5095,24.5474,103650.0
2019-05-16 09:30:00,25.97,26.34,25.97,26.27,18889.0,24.5947,24.9452,24.5947,24.8789,18889.0
2019-05-16 09:40:00,26.29,26.46,26.23,26.36,42178.0,24.8978,25.0588,24.841,24.9641,42178.0
2019-05-16 09:50:00,26.37,26.47,26.31,26.44,33168.0,24.9736,25.0683,24.9167,25.0399,33168.0
2019-05-16 10:00:00,26.45,26.45,26.28,26.34,19359.0,25.0493,25.0493,24.8883,24.9452,19359.0
2019-05-16 10:10:00,26.35,26.4,26.22,26.3,27963.0,24.9546,25.002,24.8315,24.9073,27963.0
2019-05-16 10:20:00,26.29,26.53,26.27,26.53,20450.0,24.8978,25.1251,24.8789,25.1251,20450.0
2019-05-16 10:30:00,26.53,26.55,26.45,26.46,24911.0,25.1251,25.144,25.0493,25.0588,24911.0
2019-05-16 10:40:00,26.44,26.49,26.28,26.32,54602.0,25.0399,25.0872,24.8883,24.9262,54602.0
2019-05-16 10:50:00,26.34,26.49,26.32,26.48,14259.0,24.9452,25.0872,24.9262,25.0777,14259.0
2019-05-16 11:00:00,26.49,26.5,26.27,26.28,23887.0,25.0872,25.0967,24.8789,24.8883,23887.0
2019-05-16 11:10:00,26.26,26.31,26.2,26.31,20213.0,24.8694,24.9167,24.8126,24.9167,20213.0
2019-05-16 11:20:00,26.31,26.41,26.3,26.38,20220.0,24.9167,25.0114,24.9073,24.983,20220.0
2019-05-16 11:30:00,26.38,26.42,26.35,26.37,15082.0,24.983,25.0209,24.9546,24.9736,15082.0
2019-05-16 11:40:00,26.37,26.45,26.33,26.34,15839.0,24.9736,25.0493,24.9357,24.9452,15839.0
2019-05-16 11:50:00,26.33,26.37,26.3,26.33,15012.0,24.9357,24.9736,24.9073,24.9357,15012.0
2019-05-16 12:00:00,26.34,26.39,26.33,26.37,15442.0,24.9452,24.9925,24.9357,24.9736,15442.0
2019-05-16 12:10:00,26.36,26.45,26.35,26.43,22023.0,24.9641,25.0493,24.9546,25.0304,22023.0
2019-05-16 12:20:00,26.43,26.52,26.42,26.5,16508.0,25.0304,25.1156,25.0209,25.0967,16508.0
2019-05-16 12:30:00,26.51,26.61,26.48,26.57,25904.0,25.1062,25.2009,25.0777,25.163,25904.0
2019-05-16 12:40:00,26.57,26.58,26.5,26.55,16398.0,25.163,25.1724,25.0967,25.144,16398.0
2019-05-16 12:50:00,26.56,26.56,26.49,26.52,14757.0,25.1535,25.1535,25.0872,25.1156,14757.0
2019-05-16 13:00:00,26.53,26.54,26.47,26.49,20989.0,25.1251,25.1346,25.0683,25.0872,20989.0
2019-05-16 13:10:00,26.49,26.52,26.47,26.49,25023.0,25.0872,25.1156,25.0683,25.0872,25023.0
2019-05-16 13:20:00,26.49,26.53,26.47,26.51,13944.0,25.0872,25.1251,25.0683,25.1062,13944.0
2019-05-16 13:30:00,26.51,26.51,26.44,26.45,32212.0,25.1062,25.1062,25.0399,25.0493,32212.0
2019-05-16 13:40:00,26.44,26.48,26.41,26.46,19966.0,25.0399,25.0777,25.0114,25.0588,19966.0
2019-05-16 13:50:00,26.45,26.47,26.44,26.44,16271.0,25.0493,25.0683,25.0399,25.0399,16271.0
2019-05-16 14:00:00,26.44,26.52,26.42,26.46,32086.0,25.0399,25.1156,25.0209,25.0588,32086.0
2019-05-16 14:10:00,26.46,26.48,26.39,26.43,27905.0,25.0588,25.0777,24.9925,25.0304,27905.0
2019-05-16 14:20:00,26.42,26.45,26.4,26.44,19715.0,25.0209,25.0493,25.002,25.0399,19715.0
2019-05-16 14:30:00,26.44,26.45,26.32,26.34,67283.0,25.0399,25.0493,24.9262,24.9452,67283.0
2019-05-16 14:40:00,26.34,26.35,26.3,26.3,33848.0,24.9452,24.9546,24.9073,24.9073,33848.0
2019-05-16 14:50:00,26.31,26.31,26.23,26.3,24620.0,24.9167,24.9167,24.841,24.9073,24620.0
2019-05-16 15:00:00,26.29,26.3,26.23,26.25,25192.0,24.8978,24.9073,24.841,24.8599,25192.0
2019-05-16 15:10:00,26.25,26.26,26.2,26.22,51774.0,24.8599,24.8694,24.8126,24.8315,51774.0
2019-05-16 15:20:00,26.21,26.23,26.12,26.14,22385.0,24.822,24.841,24.7368,24.7557,22385.0
2019-05-16 15:30:00,26.14,26.16,26.07,26.08,38485.0,24.7557,24.7747,24.6895,24.6989,38485.0
2019-05-16 15:40:00,26.08,26.09,26.01,26.03,64786.0,24.6989,24.7084,24.6326,24.6516,64786.0
2019-05-16 15:50:00,26.03,26.09,25.99,26.05,157648.0,24.6516,24.7084,24.6137,24.6705,157648.0
2019-05-17 09:30:00,25.74,26.33,25.54,26.33,57105.0,24.3769,24.9357,24.1875,24.9357,57105.0
2019-05-17 09:40:00,26.32,26.37,26.05,26.19,66470.0,24.9262,24.9736,24.6705,24.8031,66470.0
2019-05-17 09:50:00,26.18,26.46,26.14,26.42,64772.0,24.7936,25.0588,24.7557,25.0209,64772.0
2019-05-17 10:00:00,26.42,26.45,26.28,26.4,48838.0,25.0209,25.0493,24.8883,25.002,48838.0
2019-05-17 10:10:00,26.41,26.41,26.26,26.31,26144.0,25.0114,25.0114,24.8694,24.9167,26144.0
2019-05-17 10:20:00,26.31,26.46,26.31,26.43,23223.0,24.9167,25.0588,24.9167,25.0304,23223.0
2019-05-17 10:30:00,26.44,26.5,26.4,26.43,38637.0,25.0399,25.0967,25.002,25.0304,38637.0
2019-05-17 10:40:00,26.42,26.49,26.37,26.48,25195.0,25.0209,25.0872,24.9736,25.0777,25195.0
2019-05-17 10:50:00,26.48,26.7,26.48,26.67,39990.0,25.0777,25.2861,25.0777,25.2577,39990.0
2019-05-17 11:00:00,26.67,26.73,26.62,26.73,35762.0,25.2577,25.3145,25.2103,25.3145,35762.0
2019-05-17 11:10:00,26.73,26.78,26.59,26.6,22707.0,25.3145,25.3619,25.1819,25.1914,22707.0
2019-05-17 11:20:00,26.61,26.61,26.55,26.55,28159.0,25.2009,25.2009,25.144,25.144,28159.0
2019-05-17 11:30:00,26.55,26.56,26.43,26.47,26927.0,25.144,25.1535,25.0304,25.0683,26927.0
2019-05-17 11:40:00,26.46,26.52,26.41,26.5,27225.0,25.0588,25.1156,25.0114,25.0967,27225.0
2019-05-17 11:50:00,26.52,26.57,26.49,26.53,22848.0,25.1156,25.163,25.0872,25.1251,22848.0
2019-05-17 12:00:00,26.52,26.54,26.47,26.49,22147.0,25.1156,25.1346,25.0683,25.0872,22147.0
2019-05-17 12:10:00,26.48,26.49,26.45,26.47,19998.0,25.0777,25.0872,25.0493,25.0683,19998.0
2019-05-17 12:20:00,26.48,26.5,26.44,26.47,15619.0,25.0777,25.0967,25.0399,25.0683,15619.0
2019-05-17 12:30:00,26.46,26.49,26.39,26.48,31215.0,25.0588,25.0872,24.9925,25.0777,31215.0
2019-05-17 12:40:00,26.48,26.57,26.47,26.55,22818.0,25.0777,25.163,25.0683,25.144,22818.0
2019-05-17 12:50:00,26.54,26.57,26.43,26.44,16970.0,25.1346,25.163,25.0304,25.0399,16970.0
2019-05-17 13:00:00,26.43,26.43,26.33,26.36,31108.0,25.0304,25.0304,24.9357,24.9641,31108.0
2019-05-17 13:10:00,26.35,26.51,26.34,26.49,35713.0,24.9546,25.1062,24.9452,25.0872,35713.0
2019-05-17 13:20:00,26.49,26.49,26.41,26.41,33290.0,25.0872,25.0872,25.0114,25.0114,33290.0
2019-05-17 13:30:00,26.41,26.45,26.39,26.45,36024.0,25.0114,25.0493,24.9925,25.0493,36024.0
2019-05-17 13:40:00,26.46,26.46,26.4,26.41,10484.0,25.0588,25.0588,25.002,25.0114,10484.0
2019-05-17 13:50:00,26.41,26.42,26.31,26.32,18873.0,25.0114,25.0209,24.9167,24.9262,18873.0
2019-05-17 14:00:00,26.32,26.36,26.31,26.33,27344.0,24.9262,24.9641,24.9167,24.9357,27344.0
2019-05-17 14:10:00,26.34,26.34,26.3,26.31,18272.0,24.9452,24.9452,24.9073,24.9167,18272.0
2019-05-17 14:20:00,26.31,26.33,26.26,26.27,20951.0,24.9167,24.9357,24.8694,24.8789,20951.0
2019-05-17 14:30:00,26.27,26.28,26.23,26.26,28557.0,24.8789,24.8883,24.841,24.8694,28557.0
2019-05-17 14:40:00,26.26,26.3,26.25,26.3,11426.0,24.8694,24.9073,24.8599,24.9073,11426.0
2019-05-17 14:50:00,26.3,26.36,26.29,26.31,32213.0,24.9073,24.9641,24.8978,24.9167,32213.0
2019-05-17 15:00:00,26.31,26.31,26.14,26.14,80517.0,24.9167,24.9167,24.7557,24.7557,80517.0
2019-05-17 15:10:00,26.15,26.19,26.09,26.11,47819.0,24.7652,24.8031,24.7084,24.7273,47819.0
2019-05-17 15:20:00,26.11,26.22,26.1,26.21,72444.0,24.7273,24.8315,24.7179,24.822,72444.0
2019-05-17 15:30:00,26.2,26.25,26.14,26.14,87702.0,24.8126,24.8599,24.7557,24.7557,87702.0
2019-05-17 15:40:00,26.14,26.14,26.08,26.14,140556.0,24.7557,24.7557,24.6989,24.7557,140556.0
2019-05-17 15:50:00,26.14,26.19,26.06,26.07,239535.0,24.7557,24.8031,24.68,24.6895,239535.0
2019-05-20 09:30:00,25.88,26.02,25.64,25.93,45875.0,24.5095,24.6421,24.2822,24.5569,45875.0
2019-05-20 09:40:00,25.93,26.07,25.82,25.99,46396.0,24.5569,24.6895,24.4527,24.6137,46396.0
2019-05-20 09:50:00,25.98,26.14,25.83,26.1,30004.0,24.6042,24.7557,24.4622,24.7179,30004.0
2019-05-20 10:00:00,26.1,26.19,26.0,26.15,97730.0,24.7179,24.8031,24.6232,24.7652,97730.0
2019-05-20 10:10:00,26.14,26.16,26.03,26.12,31293.0,24.7557,24.7747,24.6516,24.7368,31293.0
2019-05-20 10:20:00,26.12,26.18,26.07,26.12,37257.0,24.7368,24.7936,24.6895,24.7368,37257.0
2019-05-20 10:30:00,26.12,26.19,26.06,26.08,68268.0,24.7368,24.8031,24.68,24.6989,68268.0
2019-05-20 10:40:00,26.08,26.11,25.95,25.95,50927.0,24.6989,24.7273,24.5758,24.5758,50927.0
2019-05-20 10:50:00,25.96,26.09,25.93,26.07,28259.0,24.5853,24.7084,24.5569,24.6895,28259.0
2019-05-20 11:00:00,26.08,26.12,25.92,25.93,26013.0,24.6989,24.7368,24.5474,24.5569,26013.0
2019-05-20 11:10:00,25.94,25.96,25.82,25.83,66135.0,24.5663,24.5853,24.4527,24.4622,66135.0
2019-05-20 11:20:00,25.83,25.9,25.78,25.84,38182.0,24.4622,24.5285,24.4148,24.4716,38182.0
2019-05-20 11:30:00,25.85,25.91,25.82,25.83,32539.0,24.4811,24.5379,24.4527,24.4622,32539.0
2019-05-20 11:40:00,25.82,25.87,25.74,25.87,38337.0,24.4527,24.5,24.3769,24.5,38337.0
2019-05-20 11:50:00,25.87,25.88,25.8,25.84,29681.0,24.5,24.5095,24.4337,24.4716,29681.0
2019-05-20 12:00:00,25.85,25.95,25.81,25.88,29308.0,24.4811,24.5758,24.4432,24.5095,29308.0
2019-05-20 12:10:00,25.87,25.92,25.83,25.89,44813.0,24.5,24.5474,24.4622,24.519,44813.0
2019-05-20 12:20:00,25.89,25.89,25.73,25.76,35171.0,24.519,24.519,24.3675,24.3959,35171.0
2019-05-20 12:30:00,25.75,25.85,25.73,25.84,96352.0,24.3864,24.4811,24.3675,24.4716,96352.0
2019-05-20 12:40:00,25.84,25.89,25.8,25.81,139951.0,24.4716,24.519,24.4337,24.4432,139951.0
2019-05-20 12:50:00,25.81,25.87,25.71,25.73,97637.0,24.4432,24.5,24.3485,24.3675,97637.0
2019-05-20 13:00:00,25.71,25.85,25.68,25.84,80845.0,24.3485,24.4811,24.3201,24.4716,80845.0
2019-05-20 13:10:00,25.85,26.07,25.83,26.05,54933.0,24.4811,24.6895,24.4622,24.6705,54933.0
2019-05-20 13:20:00,26.04,26.05,25.9,25.94,101235.0,24.661,24.6705,24.5285,24.5663,101235.0
2019-05-20 13:30:00,25.94,26.07,25.9,26.0,65917.0,24.5663,24.6895,24.5285,24.6232,65917.0
2019-05-20 13:40:00,26.01,26.07,25.98,26.02,28576.0,24.6326,24.6895,24.6042,24.6421,28576.0
2019-05-20 13:50:00,26.0,26.04,25.92,25.99,44111.0,24.6232,24.661,24.5474,24.6137,44111.0
2019-05-20 14:00:00,25.99,26.04,25.95,25.98,46185.0,24.6137,24.661,24.5758,24.6042,46185.0
2019-05-20 14:10:00,25.97,26.01,25.94,26.0,58882.0,24.5947,24.6326,24.5663,24.6232,58882.0
2019-05-20 14:20:00,26.0,26.04,25.94,26.04,104576.0,24.6232,24.661,24.5663,24.661,104576.0
2019-05-20 14:30:00,26.04,26.11,26.01,26.02,24662.0,24.661,24.7273,24.6326,24.6421,24662.0
2019-05-20 14:40:00,26.02,26.09,26.01,26.09,29212.0,24.6421,24.7084,24.6326,24.7084,29212.0
2019-05-20 14:50:00,26.09,26.1,26.02,26.05,60101.0,24.7084,24.7179,24.6421,24.6705,60101.0
2019-05-20 15:00:00,26.05,26.12,26.01,26.01,38697.0,24.6705,24.7368,24.6326,24.6326,38697.0
2019-05-20 15:10:00,26.02,26.15,25.98,26.14,39325.0,24.6421,24.7652,24.6042,24.7557,39325.0
2019-05-20 15:20:00,26.14,26.18,26.1,26.14,57241.0,24.7557,24.7936,24.7179,24.7557,57241.0
2019-05-20 15:30:00,26.14,26.19,26.09,26.16,57954.0,24.7557,24.8031,24.7084,24.7747,57954.0
2019-05-20 15:40:00,26.17,26.21,26.1,26.12,74628.0,24.7842,24.822,24.7179,24.7368,74628.0
2019-05-20 15:50:00,26.11,26.24,26.1,26.14,291401.0,24.7273,24.8504,24.7179,24.7557,291401.0
2019-05-21 09:30:00,26.11,26.33,25.75,25.84,210158.0,24.7273,24.9357,24.3864,24.4716,210158.0
2019-05-21 09:40:00,25.81,26.09,25.74,26.04,81495.0,24.4432,24.7084,24.3769,24.661,81495.0
2019-05-21 09:50:00,26.05,26.11,25.99,26.04,109593.0,24.6705,24.7273,24.6137,24.661,109593.0
2019-05-21 10:00:00,26.04,26.1,25.96,26.03,151089.0,24.661,24.7179,24.5853,24.6516,151089.0
2019-05-21 10:10:00,26.03,26.04,25.56,25.6,63061.0,24.6516,24.661,24.2065,24.2443,63061.0
2019-05-21 10:20:00,25.63,25.66,25.46,25.57,45612.0,24.2728,24.3012,24.1118,24.2159,45612.0
2019-05-21 10:30:00,25.57,25.71,25.56,25.68,52793.0,24.2159,24.3485,24.2065,24.3201,52793.0
2019-05-21 10:40:00,25.68,25.75,25.65,25.7,50325.0,24.3201,24.3864,24.2917,24.339,50325.0
2019-05-21 10:50:00,25.7,25.88,25.7,25.8,46122.0,24.339,24.5095,24.339,24.4337,46122.0
2019-05-21 11:00:00,25.8,25.85,25.75,25.84,76698.0,24.4337,24.4811,24.3864,24.4716,76698.0
2019-05-21 11:10:00,25.85,25.9,25.79,25.8,48308.0,24.4811,24.5285,24.4243,24.4337,48308.0
2019-05-21 11:20:00,25.82,25.84,25.7,25.72,37796.0,24.4527,24.4716,24.339,24.358,37796.0
2019-05-21 11:30:00,25.72,25.76,25.66,25.71,23714.0,24.358,24.3959,24.3012,24.3485,23714.0
2019-05-21 11:40:00,25.71,25.71,25.63,25.65,31531.0,24.3485,24.3485,24.2728,24.2917,31531.0
2019-05-21 11:50:00,25.66,25.66,25.58,25.61,26153.0,24.3012,24.3012,24.2254,24.2538,26153.0
2019-05-21 12:00:00,25.61,25.72,25.6,25.72,28722.0,24.2538,24.358,24.2443,24.358,28722.0
2019-05-21 12:10:00,25.69,25.82,25.64,25.82,31792.0,24.3296,24.4527,24.2822,24.4527,31792.0
2019-05-21 12:20:00,25.82,25.92,25.8,25.92,17078.0,24.4527,24.5474,24.4337,24.5474,17078.0
2019-05-21 12:30:00,25.89,25.89,25.78,25.81,19126.0,24.519,24.519,24.4148,24.4432,19126.0
2019-05-21 12:40:00,25.82,25.87,25.79,25.86,19473.0,24.4527,24.5,24.4243,24.4906,19473.0
2019-05-21 12:50:00,25.84,25.87,25.8,25.84,13628.0,24.4716,24.5,24.4337,24.4716,13628.0
2019-05-21 13:00:00,25.84,25.89,25.81,25.84,20889.0,24.4716,24.519,24.4432,24.4716,20889.0
2019-05-21 13:10:00,25.84,25.88,25.8,25.88,12922.0,24.4716,24.5095,24.4337,24.5095,12922.0
2019-05-21 13:20:00,25.86,25.95,25.85,25.94,69013.0,24.4906,24.5758,24.4811,24.5663,69013.0
2019-05-21 13:30:00,25.94,26.04,25.91,26.04,42811.0,24.5663,24.661,24.5379,24.661,42811.0
2019-05-21 13:40:00,26.04,26.05,25.99,26.02,43161.0,24.661,24.6705,24.6137,24.6421,43161.0
2019-05-21 13:50:00,26.02,26.05,26.0,26.01,22107.0,24.6421,24.6705,24.6232,24.6326,22107.0
2019-05-21 14:00:00,26.0,26.08,26.0,26.02,26122.0,24.6232,24.6989,24.6232,24.6421,26122.0
2019-05-21 14:10:00,26.03,26.05,25.99,26.02,34072.0,24.6516,24.6705,24.6137,24.6421,34072.0
2019-05-21 14:20:00,26.01,26.03,26.0,26.01,19896.0,24.6326,24.6516,24.6232,24.6326,19896.0
2019-05-21 14:30:00,26.02,26.07,25.99,26.05,93143.0,24.6421,24.6895,24.6137,24.6705,93143.0
2019-05-21 14:40:00,26.06,26.12,26.06,26.07,24131.0,24.68,24.7368,24.68,24.6895,24131.0
2019-05-21 14:50:00,26.06,26.06,25.93,25.95,46392.0,24.68,24.68,24.5569,24.5758,46392.0
2019-05-21 15:00:00,25.95,25.98,25.9,25.96,43071.0,24.5758,24.6042,24.5285,24.5853,43071.0
2019-05-21 15:10:00,25.96,26.0,25.94,25.96,26018.0,24.5853,24.6232,24.5663,24.5853,26018.0
2019-05-21 15:20:00,25.95,26.0,25.92,25.97,27723.0,24.5758,24.6232,24.5474,24.5947,27723.0
2019-05-21 15:30:00,25.97,26.01,25.95,25.99,48926.0,24.5947,24.6326,24.5758,24.6137,48926.0
2019-05-21 15:40:00,26.0,26.0,25.9,25.9,84217.0,24.6232,24.6232,24.5285,24.5285,84217.0
2019-05-21 15:50:00,25.9,25.91,25.84,25.9,151758.0,24.5285,24.5379,24.4716,24.5285,151758.0
2019-05-22 09:30:00,25.52,25.78,25.05,25.05,79408.0,24.1686,24.4148,23.7235,23.7235,79408.0
2019-05-22 09:40:00,25.07,25.26,25.01,25.11,91988.0,23.7424,23.9223,23.6856,23.7803,91988.0
2019-05-22 09:50:00,25.09,25.1,24.95,24.99,59204.0,23.7613,23.7708,23.6288,23.6666,59204.0
2019-05-22 10:00:00,25.01,25.06,24.92,24.96,36281.0,23.6856,23.7329,23.6004,23.6382,36281.0
2019-05-22 10:10:00,24.95,25.02,24.88,25.02,37531.0,23.6288,23.6951,23.5625,23.6951,37531.0
2019-05-22 10:20:00,25.01,25.19,24.97,24.99,54433.0,23.6856,23.8561,23.6477,23.6666,54433.0
2019-05-22 10:30:00,25.01,25.03,24.96,24.97,33231.0,23.6856,23.7045,23.6382,23.6477,33231.0
2019-05-22 10:40:00,24.97,24.99,24.9,24.9,73477.0,23.6477,23.6666,23.5814,23.5814,73477.0
2019-05-22 10:50:00,24.91,25.02,24.91,24.94,23699.0,23.5909,23.6951,23.5909,23.6193,23699.0
2019-05-22 11:00:00,24.94,24.95,24.86,24.89,43681.0,23.6193,23.6288,23.5435,23.5719,43681.0
2019-05-22 11:10:00,24.88,24.94,24.78,24.79,53401.0,23.5625,23.6193,23.4678,23.4772,53401.0
2019-05-22 11:20:00,24.8,24.89,24.79,24.86,28886.0,23.4867,23.5719,23.4772,23.5435,28886.0
2019-05-22 11:30:00,24.86,24.93,24.81,24.84,28044.0,23.5435,23.6098,23.4962,23.5246,28044.0
2019-05-22 11:40:00,24.82,24.83,24.67,24.68,44021.0,23.5056,23.5151,23.3636,23.3731,44021.0
2019-05-22 11:50:00,24.67,24.68,24.56,24.58,63384.0,23.3636,23.3731,23.2594,23.2784,63384.0
2019-05-22 12:00:00,24.58,24.67,24.54,24.67,31017.0,23.2784,23.3636,23.2405,23.3636,31017.0
2019-05-22 12:10:00,24.66,24.68,24.62,24.64,16608.0,23.3541,23.3731,23.3162,23.3352,16608.0
2019-05-22 12:20:00,24.64,24.64,24.56,24.57,25047.0,23.3352,23.3352,23.2594,23.2689,25047.0
2019-05-22 12:30:00,24.58,24.63,24.56,24.61,48723.0,23.2784,23.3257,23.2594,23.3068,48723.0
2019-05-22 12:40:00,24.59,24.64,24.58,24.6,20243.0,23.2878,23.3352,23.2784,23.2973,20243.0
2019-05-22 12:50:00,24.6,24.68,24.56,24.58,79848.0,23.2973,23.3731,23.2594,23.2784,79848.0
2019-05-22 13:00:00,24.58,24.59,24.51,24.52,18300.0,23.2784,23.2878,23.2121,23.2215,18300.0
2019-05-22 13:10:00,24.52,24.69,24.51,24.68,22629.0,23.2215,23.3825,23.2121,23.3731,22629.0
2019-05-22 13:20:00,24.68,24.68,24.6,24.62,15145.0,23.3731,23.3731,23.2973,23.3162,15145.0
2019-05-22 13:30:00,24.6,24.62,24.53,24.55,14903.0,23.2973,23.3162,23.231,23.2499,14903.0
2019-05-22 13:40:00,24.55,24.57,24.51,24.52,19813.0,23.2499,23.2689,23.2121,23.2215,19813.0
2019-05-22 13:50:00,24.53,24.59,24.51,24.58,27604.0,23.231,23.2878,23.2121,23.2784,27604.0
2019-05-22 14:00:00,24.57,24.58,24.52,24.54,18968.0,23.2689,23.2784,23.2215,23.2405,18968.0
2019-05-22 14:10:00,24.54,24.6,24.52,24.58,27182.0,23.2405,23.2973,23.2215,23.2784,27182.0
2019-05-22 14:20:00,24.59,24.59,24.47,24.47,33939.0,23.2878,23.2878,23.1742,23.1742,33939.0
2019-05-22 14:30:00,24.47,24.49,24.35,24.35,58493.0,23.1742,23.1931,23.0605,23.0605,58493.0
2019-05-22 14:40:00,24.35,24.43,24.3,24.38,48579.0,23.0605,23.1363,23.0132,23.0889,48579.0
2019-05-22 14:50:00,24.39,24.39,24.21,24.27,72269.0,23.0984,23.0984,22.9279,22.9848,72269.0
2019-05-22 15:00:00,24.27,24.27,24.16,24.22,71313.0,22.9848,22.9848,22.8806,22.9374,71313.0
2019-05-22 15:10:00,24.23,24.23,24.11,24.19,83898.0,22.9469,22.9469,22.8332,22.909,83898.0
2019-05-22 15:20:00,24.2,24.36,24.19,24.36,93645.0,22.9185,23.07,22.909,23.07,93645.0
2019-05-22 15:30:00,24.36,24.38,24.26,24.28,107337.0,23.07,23.0889,22.9753,22.9942,107337.0
2019-05-22 15:40:00,24.29,24.33,24.21,24.23,149491.0,23.0037,23.0416,22.9279,22.9469,149491.0
2019-05-22 15:50:00,24.23,24.35,24.22,24.32,275350.0,22.9469,23.0605,22.9374,23.0321,275350.0
2019-05-23 09:30:00,24.3,24.3,24.1,24.15,36046.0,23.0132,23.0132,22.8238,22.8711,36046.0
2019-05-23 09:40:00,24.16,24.65,24.15,24.55,54600.0,22.8806,23.3446,22.8711,23.2499,54600.0
2019-05-23 09:50:00,24.53,24.55,24.34,24.37,69166.0,23.231,23.2499,23.0511,23.0795,69166.0
2019-05-23 10:00:00,24.37,24.49,24.32,24.46,32201.0,23.0795,23.1931,23.0321,23.1647,32201.0
2019-05-23 10:10:00,24.46,24.55,24.4,24.53,27124.0,23.1647,23.2499,23.1079,23.231,27124.0
2019-05-23 10:20:00,24.55,24.73,24.55,24.69,27929.0,23.2499,23.4204,23.2499,23.3825,27929.0
2019-05-23 10:30:00,24.7,24.76,24.62,24.63,29796.0,23.392,23.4488,23.3162,23.3257,29796.0
2019-05-23 10:40:00,24.6,24.71,24.59,24.64,25163.0,23.2973,23.4015,23.2878,23.3352,25163.0
2019-05-23 10:50:00,24.65,24.74,24.52,24.55,52623.0,23.3446,23.4299,23.2215,23.2499,52623.0
2019-05-23 11:00:00,24.56,24.61,24.5,24.58,37758.0,23.2594,23.3068,23.2026,23.2784,37758.0
2019-05-23 11:10:00,24.57,24.6,24.47,24.54,24721.0,23.2689,23.2973,23.1742,23.2405,24721.0
2019-05-23 11:20:00,24.53,24.65,24.48,24.61,25513.0,23.231,23.3446,23.1837,23.3068,25513.0
2019-05-23 11:30:00,24.61,24.73,24.58,24.62,44685.0,23.3068,23.4204,23.2784,23.3162,44685.0
2019-05-23 11:40:00,24.63,24.63,24.45,24.51,41679.0,23.3257,23.3257,23.1552,23.2121,41679.0
2019-05-23 11:50:00,24.51,24.54,24.38,24.39,29406.0,23.2121,23.2405,23.0889,23.0984,29406.0
2019-05-23 12:00:00,24.41,24.43,24.36,24.36,38822.0,23.1174,23.1363,23.07,23.07,38822.0
2019-05-23 12:10:00,24.35,24.39,24.32,24.32,21403.0,23.0605,23.0984,23.0321,23.0321,21403.0
2019-05-23 12:20:00,24.33,24.33,24.24,24.32,30343.0,23.0416,23.0416,22.9564,23.0321,30343.0
2019-05-23 12:30:00,24.32,24.38,24.31,24.37,38006.0,23.0321,23.0889,23.0227,23.0795,38006.0
2019-05-23 12:40:00,24.36,24.38,24.31,24.37,83687.0,23.07,23.0889,23.0227,23.0795,83687.0
2019-05-23 12:50:00,24.37,24.37,24.24,24.25,126583.0,23.0795,23.0795,22.9564,22.9658,126583.0
2019-05-23 13:00:00,24.25,24.32,24.24,24.3,39622.0,22.9658,23.0321,22.9564,23.0132,39622.0
2019-05-23 13:10:00,24.3,24.33,24.27,24.3,20128.0,23.0132,23.0416,22.9848,23.0132,20128.0
2019-05-23 13:20:00,24.3,24.37,24.25,24.32,20992.0,23.0132,23.0795,22.9658,23.0321,20992.0
2019-05-23 13:30:00,24.33,24.38,24.3,24.34,18028.0,23.0416,23.0889,23.0132,23.0511,18028.0
2019-05-23 13:40:00,24.34,24.39,24.32,24.35,15161.0,23.0511,23.0984,23.0321,23.0605,15161.0
2019-05-23 13:50:00,24.34,24.35,24.3,24.31,17458.0,23.0511,23.0605,23.0132,23.0227,17458.0
2019-05-23 14:00:00,24.32,24.39,24.3,24.3,23240.0,23.0321,23.0984,23.0132,23.0132,23240.0
2019-05-23 14:10:00,24.3,24.3,24.21,24.22,20365.0,23.0132,23.0132,22.9279,22.9374,20365.0
2019-05-23 14:20:00,24.23,24.27,24.19,24.2,29048.0,22.9469,22.9848,22.909,22.9185,29048.0
2019-05-23 14:30:00,24.2,24.23,24.14,24.14,40581.0,22.9185,22.9469,22.8617,22.8617,40581.0
2019-05-23 14:40:00,24.14,24.15,24.08,24.08,29225.0,22.8617,22.8711,22.8048,22.8048,29225.0
2019-05-23 14:50:00,24.08,24.1,24.03,24.06,21285.0,22.8048,22.8238,22.7575,22.7859,21285.0
2019-05-23 15:00:00,24.05,24.09,24.02,24.05,25118.0,22.7764,22.8143,22.748,22.7764,25118.0
2019-05-23 15:10:00,24.06,24.16,24.06,24.15,24308.0,22.7859,22.8806,22.7859,22.8711,24308.0
2019-05-23 15:20:00,24.15,24.29,24.14,24.28,39680.0,22.8711,23.0037,22.8617,22.9942,39680.0
2019-05-23 15:30:00,24.28,24.39,24.24,24.36,73725.0,22.9942,23.0984,22.9564,23.07,73725.0
2019-05-23 15:40:00,24.37,24.37,24.28,24.29,128458.0,23.0795,23.0795,22.9942,23.0037,128458.0
2019-05-23 15:50:00,24.28,24.36,24.25,24.33,272892.0,22.9942,23.07,22.9658,23.0416,272892.0
2019-05-24 09:30:00,24.36,24.78,24.32,24.41,40800.0,23.07,23.4678,23.0321,23.1174,40800.0
2019-05-24 09:40:00,24.43,24.52,24.33,24.42,23536.0,23.1363,23.2215,23.0416,23.1268,23536.0
2019-05-24 09:50:00,24.46,24.67,24.39,24.64,19414.0,23.1647,23.3636,23.0984,23.3352,19414.0
2019-05-24 10:00:00,24.65,24.72,24.55,24.62,32378.0,23.3446,23.4109,23.2499,23.3162,32378.0
2019-05-24 10:10:00,24.62,24.67,24.53,24.61,33245.0,23.3162,23.3636,23.231,23.3068,33245.0
2019-05-24 10:20:00,24.58,24.74,24.55,24.65,62149.0,23.2784,23.4299,23.2499,23.3446,62149.0
2019-05-24 10:30:00,24.64,24.65,24.52,24.54,35704.0,23.3352,23.3446,23.2215,23.2405,35704.0
2019-05-24 10:40:00,24.53,24.61,24.44,24.45,50729.0,23.231,23.3068,23.1458,23.1552,50729.0
2019-05-24 10:50:00,24.44,24.54,24.42,24.42,26621.0,23.1458,23.2405,23.1268,23.1268,26621.0
2019-05-24 11:00:00,24.43,24.49,24.42,24.46,22769.0,23.1363,23.1931,23.1268,23.1647,22769.0
2019-05-24 11:10:00,24.47,24.48,24.34,24.35,28952.0,23.1742,23.1837,23.0511,23.0605,28952.0
2019-05-24 11:20:00,24.35,24.43,24.25,24.27,30637.0,23.0605,23.1363,22.9658,22.9848,30637.0
2019-05-24 11:30:00,24.28,24.36,24.24,24.36,24256.0,22.9942,23.07,22.9564,23.07,24256.0
2019-05-24 11:40:00,24.36,24.38,24.3,24.33,34409.0,23.07,23.0889,23.0132,23.0416,34409.0
2019-05-24 11:50:00,24.32,24.39,24.31,24.37,16190.0,23.0321,23.0984,23.0227,23.0795,16190.0
2019-05-24 12:00:00,24.37,24.43,24.35,24.4,22797.0,23.0795,23.1363,23.0605,23.1079,22797.0
2019-05-24 12:10:00,24.4,24.44,24.34,24.35,15833.0,23.1079,23.1458,23.0511,23.0605,15833.0
2019-05-24 12:20:00,24.36,24.37,24.31,24.37,15121.0,23.07,23.0795,23.0227,23.0795,15121.0
2019-05-24 12:30:00,24.36,24.43,24.36,24.43,18024.0,23.07,23.1363,23.07,23.1363,18024.0
2019-05-24 12:40:00,24.42,24.44,24.33,24.34,15600.0,23.1268,23.1458,23.0416,23.0511,15600.0
2019-05-24 12:50:00,24.35,24.44,24.34,24.42,15978.0,23.0605,23.1458,23.0511,23.1268,15978.0
2019-05-24 13:00:00,24.44,24.49,24.4,24.42,14833.0,23.1458,23.1931,23.1079,23.1268,14833.0
2019-05-24 13:10:00,24.42,24.45,24.39,24.4,21308.0,23.1268,23.1552,23.0984,23.1079,21308.0
2019-05-24 13:20:00,24.4,24.46,24.4,24.44,17767.0,23.1079,23.1647,23.1079,23.1458,17767.0
2019-05-24 13:30:00,24.43,24.44,24.35,24.43,24945.0,23.1363,23.1458,23.0605,23.1363,24945.0
2019-05-24 13:40:00,24.42,24.48,24.39,24.45,18914.0,23.1268,23.1837,23.0984,23.1552,18914.0
2019-05-24 13:50:00,24.46,24.49,24.38,24.42,20296.0,23.1647,23.1931,23.0889,23.1268,20296.0
2019-05-24 14:00:00,24.42,24.44,24.36,24.39,21066.0,23.1268,23.1458,23.07,23.0984,21066.0
2019-05-24 14:10:00,24.39,24.46,24.38,24.45,22629.0,23.0984,23.1647,23.0889,23.1552,22629.0
2019-05-24 14:20:00,24.46,24.59,24.46,24.55,57527.0,23.1647,23.2878,23.1647,23.2499,57527.0
2019-05-24 14:30:00,24.55,24.6,24.52,24.6,45948.0,23.2499,23.2973,23.2215,23.2973,45948.0
2019-05-24 14:40:00,24.59,24.61,24.5,24.56,28125.0,23.2878,23.3068,23.2026,23.2594,28125.0
2019-05-24 14:50:00,24.55,24.57,24.5,24.53,35001.0,23.2499,23.2689,23.2026,23.231,35001.0
2019-05-24 15:00:00,24.54,24.6,24.5,24.55,43210.0,23.2405,23.2973,23.2026,23.2499,43210.0
2019-05-24 15:10:00,24.56,24.57,24.52,24.55,66013.0,23.2594,23.2689,23.2215,23.2499,66013.0
2019-05-24 15:20:00,24.55,24.58,24.55,24.58,88598.0,23.2499,23.2784,23.2499,23.2784,88598.0
2019-05-24 15:30:00,24.58,24.59,24.55,24.55,82386.0,23.2784,23.2878,23.2499,23.2499,82386.0
2019-05-24 15:40:00,24.56,24.66,24.55,24.64,111485.0,23.2594,23.3541,23.2499,23.3352,111485.0
2019-05-24 15:50:00,24.64,24.76,24.61,24.61,435395.0,23.3352,23.4488,23.3068,23.3068,435395.0
2019-05-28 09:30:00,24.82,25.29,24.72,25.08,184258.0,23.5056,23.9508,23.4109,23.7519,184258.0
2019-05-28 09:40:00,25.08,25.54,25.07,25.4,276896.0,23.7519,24.1875,23.7424,24.0549,276896.0
2019-05-28 09:50:00,25.39,25.45,25.33,25.43,162919.0,24.0455,24.1023,23.9886,24.0833,162919.0
2019-05-28 10:00:00,25.44,25.74,25.39,25.6,162730.0,24.0928,24.3769,24.0455,24.2443,162730.0
2019-05-28 10:10:00,25.61,25.68,25.49,25.6,148052.0,24.2538,24.3201,24.1402,24.2443,148052.0
2019-05-28 10:20:00,25.6,25.63,25.54,25.58,78539.0,24.2443,24.2728,24.1875,24.2254,78539.0
2019-05-28 10:30:00,25.57,25.57,25.41,25.5,183756.0,24.2159,24.2159,24.0644,24.1496,183756.0
2019-05-28 10:40:00,25.5,25.64,25.49,25.57,65040.0,24.1496,24.2822,24.1402,24.2159,65040.0
2019-05-28 10:50:00,25.55,25.68,25.5,25.64,74928.0,24.197,24.3201,24.1496,24.2822,74928.0
2019-05-28 11:00:00,25.64,25.73,25.51,25.52,154682.0,24.2822,24.3675,24.1591,24.1686,154682.0
2019-05-28 11:10:00,25.51,25.68,25.51,25.67,92852.0,24.1591,24.3201,24.1591,24.3106,92852.0
2019-05-28 11:20:00,25.66,25.69,25.57,25.59,94256.0,24.3012,24.3296,24.2159,24.2349,94256.0
2019-05-28 11:30:00,25.59,25.65,25.52,25.54,97684.0,24.2349,24.2917,24.1686,24.1875,97684.0
2019-05-28 11:40:00,25.55,25.59,25.45,25.48,76287.0,24.197,24.2349,24.1023,24.1307,76287.0
2019-05-28 11:50:00,25.48,25.51,25.32,25.33,110301.0,24.1307,24.1591,23.9792,23.9886,110301.0
2019-05-28 12:00:00,25.33,25.37,25.25,25.34,85300.0,23.9886,24.0265,23.9129,23.9981,85300.0
2019-05-28 12:10:00,25.35,25.42,25.28,25.29,53891.0,24.0076,24.0739,23.9413,23.9508,53891.0
2019-05-28 12:20:00,25.29,25.34,25.21,25.23,68945.0,23.9508,23.9981,23.875,23.8939,68945.0
2019-05-28 12:30:00,25.23,25.31,25.18,25.25,70092.0,23.8939,23.9697,23.8466,23.9129,70092.0
2019-05-28 12:40:00,25.24,25.26,25.19,25.2,117949.0,23.9034,23.9223,23.8561,23.8655,117949.0
2019-05-28 12:50:00,25.18,25.26,25.17,25.19,143059.0,23.8466,23.9223,23.8371,23.8561,143059.0
2019-05-28 13:00:00,25.18,25.22,25.15,25.21,79196.0,23.8466,23.8845,23.8182,23.875,79196.0
2019-05-28 13:10:00,25.22,25.22,25.18,25.2,53078.0,23.8845,23.8845,23.8466,23.8655,53078.0
2019-05-28 13:20:00,25.2,25.24,25.14,25.2,112211.0,23.8655,23.9034,23.8087,23.8655,112211.0
2019-05-28 13:30:00,25.2,25.28,25.14,25.18,92236.0,23.8655,23.9413,23.8087,23.8466,92236.0
2019-05-28 13:40:00,25.17,25.24,25.07,25.13,150384.0,23.8371,23.9034,23.7424,23.7992,150384.0
2019-05-28 13:50:00,25.13,25.13,24.94,25.0,197933.0,23.7992,23.7992,23.6193,23.6761,197933.0
2019-05-28 14:00:00,25.0,25.15,24.99,25.15,100727.0,23.6761,23.8182,23.6666,23.8182,100727.0
2019-05-28 14:10:00,25.16,25.17,25.0,25.05,76019.0,23.8276,23.8371,23.6761,23.7235,76019.0
2019-05-28 14:20:00,25.05,25.13,25.04,25.07,85433.0,23.7235,23.7992,23.714,23.7424,85433.0
2019-05-28 14:30:00,25.07,25.18,25.06,25.15,75101.0,23.7424,23.8466,23.7329,23.8182,75101.0
2019-05-28 14:40:00,25.14,25.17,25.02,25.05,59190.0,23.8087,23.8371,23.6951,23.7235,59190.0
2019-05-28 14:50:00,25.05,25.06,25.0,25.05,96458.0,23.7235,23.7329,23.6761,23.7235,96458.0
2019-05-28 15:00:00,25.04,25.08,25.01,25.04,110422.0,23.714,23.7519,23.6856,23.714,110422.0
2019-05-28 15:10:00,25.04,25.04,24.92,24.97,153749.0,23.714,23.714,23.6004,23.6477,153749.0
2019-05-28 15:20:00,24.98,25.02,24.96,24.98,105193.0,23.6572,23.6951,23.6382,23.6572,105193.0
2019-05-28 15:30:00,24.97,25.11,24.94,25.03,181276.0,23.6477,23.7803,23.6193,23.7045,181276.0
2019-05-28 15:40:00,25.02,25.03,24.88,24.88,216905.0,23.6951,23.7045,23.5625,23.5625,216905.0
2019-05-28 15:50:00,24.88,25.03,24.82,25.0,702040.0,23.5625,23.7045,23.5056,23.6761,702040.0
2019-05-29 09:30:00,19.66,20.2,19.03,19.24,2287572.0,18.6189,19.1303,18.0223,18.2211,2287572.0
2019-05-29 09:40:00,19.24,19.68,19.05,19.19,1431943.0,18.2211,18.6378,18.0412,18.1738,1431943.0
2019-05-29 09:50:00,19.19,19.26,18.75,19.12,1354550.0,18.1738,18.2401,17.7571,18.1075,1354550.0
2019-05-29 10:00:00,19.11,19.21,18.85,18.91,809229.0,18.098,18.1927,17.8518,17.9086,809229.0
2019-05-29 10:10:00,18.92,19.07,18.75,19.0,790200.0,17.9181,18.0601,17.7571,17.9938,790200.0
2019-05-29 10:20:00,19.0,19.24,18.92,19.24,497912.0,17.9938,18.2211,17.9181,18.2211,497912.0
2019-05-29 10:30:00,19.21,19.25,18.84,18.91,569731.0,18.1927,18.2306,17.8423,17.9086,569731.0
2019-05-29 10:40:00,18.91,19.08,18.75,19.07,656566.0,17.9086,18.0696,17.7571,18.0601,656566.0
2019-05-29 10:50:00,19.07,19.18,18.96,18.96,377693.0,18.0601,18.1643,17.956,17.956,377693.0
2019-05-29 11:00:00,18.96,19.19,18.96,19.04,344177.0,17.956,18.1738,17.956,18.0317,344177.0
2019-05-29 11:10:00,19.04,19.06,18.87,18.95,262261.0,18.0317,18.0507,17.8707,17.9465,262261.0
2019-05-29 11:20:00,18.96,19.06,18.92,19.03,206435.0,17.956,18.0507,17.9181,18.0223,206435.0
2019-05-29 11:30:00,19.02,19.04,18.9,18.93,169418.0,18.0128,18.0317,17.8991,17.9276,169418.0
2019-05-29 11:40:00,18.93,18.93,18.76,18.83,298321.0,17.9276,17.9276,17.7666,17.8328,298321.0
2019-05-29 11:50:00,18.82,18.89,18.76,18.86,190594.0,17.8234,17.8897,17.7666,17.8613,190594.0
2019-05-29 12:00:00,18.86,19.0,18.81,18.96,209147.0,17.8613,17.9938,17.8139,17.956,209147.0
2019-05-29 12:10:00,18.94,18.97,18.81,18.87,194741.0,17.937,17.9654,17.8139,17.8707,194741.0
2019-05-29 12:20:00,18.87,19.04,18.85,19.04,159142.0,17.8707,18.0317,17.8518,18.0317,159142.0
2019-05-29 12:30:00,19.03,19.04,18.85,18.9,143630.0,18.0223,18.0317,17.8518,17.8991,143630.0
2019-05-29 12:40:00,18.89,18.92,18.84,18.89,81810.0,17.8897,17.9181,17.8423,17.8897,81810.0
2019-05-29 12:50:00,18.88,18.89,18.78,18.82,152940.0,17.8802,17.8897,17.7855,17.8234,152940.0
2019-05-29 13:00:00,18.82,18.84,18.75,18.8,228808.0,17.8234,17.8423,17.7571,17.8044,228808.0
2019-05-29 13:10:00,18.8,18.95,18.78,18.82,163818.0,17.8044,17.9465,17.7855,17.8234,163818.0
2019-05-29 13:20:00,18.84,18.85,18.75,18.8,133015.0,17.8423,17.8518,17.7571,17.8044,133015.0
2019-05-29 13:30:00,18.79,18.84,18.71,18.83,202790.0,17.795,17.8423,17.7192,17.8328,202790.0
2019-05-29 13:40:00,18.83,18.83,18.75,18.79,140283.0,17.8328,17.8328,17.7571,17.795,140283.0
2019-05-29 13:50:00,18.79,18.79,18.75,18.78,107497.0,17.795,17.795,17.7571,17.7855,107497.0
2019-05-29 14:00:00,18.77,18.78,18.56,18.6,483593.0,17.776,17.7855,17.5771,17.615,483593.0
2019-05-29 14:10:00,18.61,18.73,18.57,18.59,182594.0,17.6245,17.7381,17.5866,17.6056,182594.0
2019-05-29 14:20:00,18.59,18.77,18.58,18.75,175370.0,17.6056,17.776,17.5961,17.7571,175370.0
2019-05-29 14:30:00,18.74,18.75,18.66,18.73,115532.0,17.7476,17.7571,17.6719,17.7381,115532.0
2019-05-29 14:40:00,18.73,18.73,18.51,18.51,260454.0,17.7381,17.7381,17.5298,17.5298,260454.0
2019-05-29 14:50:00,18.51,18.64,18.44,18.56,278349.0,17.5298,17.6529,17.4635,17.5771,278349.0
2019-05-29 15:00:00,18.56,18.58,18.27,18.41,331390.0,17.5771,17.5961,17.3025,17.4351,331390.0
2019-05-29 15:10:00,18.41,18.45,18.3,18.35,147174.0,17.4351,17.473,17.3309,17.3783,147174.0
2019-05-29 15:20:00,18.36,18.45,18.35,18.43,156603.0,17.3877,17.473,17.3783,17.454,156603.0
2019-05-29 15:30:00,18.43,18.53,18.35,18.51,276430.0,17.454,17.5487,17.3783,17.5298,276430.0
2019-05-29 15:40:00,18.51,18.52,18.28,18.29,385791.0,17.5298,17.5393,17.312,17.3214,385791.0
2019-05-29 15:50:00,18.29,18.43,18.27,18.37,923030.0,17.3214,17.454,17.3025,17.3972,923030.0
2019-05-30 09:30:00,17.96,18.0,17.26,17.46,733963.0,17.0089,17.0468,16.346,16.5354,733963.0
2019-05-30 09:40:00,17.45,17.5,17.0,17.03,830254.0,16.5259,16.5733,16.0998,16.1282,830254.0
2019-05-30 09:50:00,17.04,17.36,16.92,17.36,1074334.0,16.1376,16.4407,16.024,16.4407,1074334.0
2019-05-30 10:00:00,17.36,17.5,17.25,17.27,525706.0,16.4407,16.5733,16.3365,16.3555,525706.0
2019-05-30 10:10:00,17.27,17.39,17.15,17.39,283986.0,16.3555,16.4691,16.2418,16.4691,283986.0
2019-05-30 10:20:00,17.39,17.48,17.33,17.39,229697.0,16.4691,16.5543,16.4123,16.4691,229697.0
2019-05-30 10:30:00,17.39,17.55,17.37,17.41,224496.0,16.4691,16.6206,16.4502,16.488,224496.0
2019-05-30 10:40:00,17.42,17.5,17.4,17.44,113431.0,16.4975,16.5733,16.4786,16.5165,113431.0
2019-05-30 10:50:00,17.44,17.45,17.34,17.39,154294.0,16.5165,16.5259,16.4218,16.4691,154294.0
2019-05-30 11:00:00,17.39,17.41,17.16,17.26,199168.0,16.4691,16.488,16.2513,16.346,199168.0
2019-05-30 11:10:00,17.25,17.26,17.1,17.12,126217.0,16.3365,16.346,16.1945,16.2134,126217.0
2019-05-30 11:20:00,17.11,17.12,17.01,17.03,151383.0,16.2039,16.2134,16.1092,16.1282,151383.0
2019-05-30 11:30:00,17.03,17.09,16.97,17.09,230977.0,16.1282,16.185,16.0713,16.185,230977.0
2019-05-30 11:40:00,17.09,17.2,17.07,17.2,142678.0,16.185,16.2892,16.1661,16.2892,142678.0
2019-05-30 11:50:00,17.19,17.2,17.09,17.14,131496.0,16.2797,16.2892,16.185,16.2323,131496.0
2019-05-30 12:00:00,17.15,17.15,17.03,17.05,90166.0,16.2418,16.2418,16.1282,16.1471,90166.0
2019-05-30 12:10:00,17.05,17.14,17.04,17.07,111882.0,16.1471,16.2323,16.1376,16.1661,111882.0
2019-05-30 12:20:00,17.06,17.07,17.01,17.07,84394.0,16.1566,16.1661,16.1092,16.1661,84394.0
2019-05-30 12:30:00,17.06,17.23,17.03,17.23,141116.0,16.1566,16.3176,16.1282,16.3176,141116.0
2019-05-30 12:40:00,17.23,17.38,17.21,17.35,194335.0,16.3176,16.4596,16.2986,16.4312,194335.0
2019-05-30 12:50:00,17.35,17.4,17.24,17.26,175483.0,16.4312,16.4786,16.327,16.346,175483.0
2019-05-30 13:00:00,17.27,17.3,17.21,17.29,127465.0,16.3555,16.3839,16.2986,16.3744,127465.0
2019-05-30 13:10:00,17.29,17.57,17.29,17.45,216907.0,16.3744,16.6396,16.3744,16.5259,216907.0
2019-05-30 13:20:00,17.46,17.52,17.4,17.47,105574.0,16.5354,16.5922,16.4786,16.5449,105574.0
2019-05-30 13:30:00,17.47,17.5,17.41,17.46,105114.0,16.5449,16.5733,16.488,16.5354,105114.0
2019-05-30 13:40:00,17.46,17.47,17.37,17.37,86492.0,16.5354,16.5449,16.4502,16.4502,86492.0
2019-05-30 13:50:00,17.38,17.5,17.37,17.47,95328.0,16.4596,16.5733,16.4502,16.5449,95328.0
2019-05-30 14:00:00,17.47,17.47,17.4,17.46,94390.0,16.5449,16.5449,16.4786,16.5354,94390.0
2019-05-30 14:10:00,17.47,17.49,17.44,17.47,94661.0,16.5449,16.5638,16.5165,16.5449,94661.0
2019-05-30 14:20:00,17.48,17.67,17.48,17.59,141024.0,16.5543,16.7343,16.5543,16.6585,141024.0
2019-05-30 14:30:00,17.58,17.58,17.4,17.46,102904.0,16.649,16.649,16.4786,16.5354,102904.0
2019-05-30 14:40:00,17.46,17.56,17.44,17.52,132182.0,16.5354,16.6301,16.5165,16.5922,132182.0
2019-05-30 14:50:00,17.52,17.55,17.48,17.55,89383.0,16.5922,16.6206,16.5543,16.6206,89383.0
2019-05-30 15:00:00,17.55,17.55,17.45,17.51,113754.0,16.6206,16.6206,16.5259,16.5828,113754.0
2019-05-30 15:10:00,17.52,17.55,17.49,17.53,140386.0,16.5922,16.6206,16.5638,16.6017,140386.0
2019-05-30 15:20:00,17.53,17.58,17.5,17.53,152566.0,16.6017,16.649,16.5733,16.6017,152566.0
2019-05-30 15:30:00,17.53,17.54,17.46,17.46,191749.0,16.6017,16.6112,16.5354,16.5354,191749.0
2019-05-30 15:40:00,17.46,17.47,17.39,17.46,306570.0,16.5354,16.5449,16.4691,16.5354,306570.0
2019-05-30 15:50:00,17.46,17.51,17.42,17.48,652791.0,16.5354,16.5828,16.4975,16.5543,652791.0
2019-05-31 09:30:00,17.1,17.42,16.96,17.27,119447.0,16.1945,16.4975,16.0619,16.3555,119447.0
2019-05-31 09:40:00,17.27,17.32,17.09,17.11,156623.0,16.3555,16.4028,16.185,16.2039,156623.0
2019-05-31 09:50:00,17.11,17.26,17.05,17.24,93312.0,16.2039,16.346,16.1471,16.327,93312.0
2019-05-31 10:00:00,17.22,17.27,17.04,17.06,114741.0,16.3081,16.3555,16.1376,16.1566,114741.0
2019-05-31 10:10:00,17.07,17.19,17.05,17.11,120376.0,16.1661,16.2797,16.1471,16.2039,120376.0
2019-05-31 10:20:00,17.11,17.22,17.04,17.04,138905.0,16.2039,16.3081,16.1376,16.1376,138905.0
2019-05-31 10:30:00,17.04,17.19,17.03,17.17,247495.0,16.1376,16.2797,16.1282,16.2608,247495.0
2019-05-31 10:40:00,17.17,17.17,17.02,17.05,129414.0,16.2608,16.2608,16.1187,16.1471,129414.0
2019-05-31 10:50:00,17.05,17.15,17.01,17.07,168348.0,16.1471,16.2418,16.1092,16.1661,168348.0
2019-05-31 11:00:00,17.06,17.17,17.05,17.12,124804.0,16.1566,16.2608,16.1471,16.2134,124804.0
2019-05-31 11:10:00,17.12,17.32,17.12,17.31,96271.0,16.2134,16.4028,16.2134,16.3933,96271.0
2019-05-31 11:20:00,17.32,17.34,17.23,17.3,89874.0,16.4028,16.4218,16.3176,16.3839,89874.0
2019-05-31 11:30:00,17.3,17.39,17.25,17.28,122286.0,16.3839,16.4691,16.3365,16.3649,122286.0
2019-05-31 11:40:00,17.27,17.35,17.26,17.33,44100.0,16.3555,16.4312,16.346,16.4123,44100.0
2019-05-31 11:50:00,17.34,17.37,17.28,17.33,57267.0,16.4218,16.4502,16.3649,16.4123,57267.0
2019-05-31 12:00:00,17.32,17.33,17.25,17.28,113183.0,16.4028,16.4123,16.3365,16.3649,113183.0
2019-05-31 12:10:00,17.28,17.28,17.2,17.23,46580.0,16.3649,16.3649,16.2892,16.3176,46580.0
2019-05-31 12:20:00,17.24,17.24,17.13,17.2,48193.0,16.327,16.327,16.2229,16.2892,48193.0
2019-05-31 12:30:00,17.2,17.27,17.17,17.22,75447.0,16.2892,16.3555,16.2608,16.3081,75447.0
2019-05-31 12:40:00,17.23,17.28,17.18,17.24,79677.0,16.3176,16.3649,16.2702,16.327,79677.0
2019-05-31 12:50:00,17.24,17.25,17.17,17.17,62221.0,16.327,16.3365,16.2608,16.2608,62221.0
2019-05-31 13:00:00,17.17,17.22,17.08,17.18,204939.0,16.2608,16.3081,16.1755,16.2702,204939.0
2019-05-31 13:10:00,17.18,17.24,17.17,17.23,47693.0,16.2702,16.327,16.2608,16.3176,47693.0
2019-05-31 13:20:00,17.23,17.27,17.21,17.24,43266.0,16.3176,16.3555,16.2986,16.327,43266.0
2019-05-31 13:30:00,17.24,17.27,17.21,17.21,44471.0,16.327,16.3555,16.2986,16.2986,44471.0
2019-05-31 13:40:00,17.21,17.25,17.21,17.22,45154.0,16.2986,16.3365,16.2986,16.3081,45154.0
2019-05-31 13:50:00,17.21,17.25,17.21,17.23,65050.0,16.2986,16.3365,16.2986,16.3176,65050.0
2019-05-31 14:00:00,17.24,17.25,17.14,17.14,48752.0,16.327,16.3365,16.2323,16.2323,48752.0
2019-05-31 14:10:00,17.15,17.18,17.12,17.12,57337.0,16.2418,16.2702,16.2134,16.2134,57337.0
2019-05-31 14:20:00,17.13,17.19,17.11,17.19,48722.0,16.2229,16.2797,16.2039,16.2797,48722.0
2019-05-31 14:30:00,17.19,17.21,17.12,17.18,68221.0,16.2797,16.2986,16.2134,16.2702,68221.0
2019-05-31 14:40:00,17.18,17.18,17.13,17.16,60482.0,16.2702,16.2702,16.2229,16.2513,60482.0
2019-05-31 14:50:00,17.16,17.24,17.15,17.23,53984.0,16.2513,16.327,16.2418,16.3176,53984.0
2019-05-31 15:00:00,17.23,17.25,17.2,17.21,69921.0,16.3176,16.3365,16.2892,16.2986,69921.0
2019-05-31 15:10:00,17.2,17.25,17.18,17.21,106715.0,16.2892,16.3365,16.2702,16.2986,106715.0
2019-05-31 15:20:00,17.21,17.22,17.19,17.21,108980.0,16.2986,16.3081,16.2797,16.2986,108980.0
2019-05-31 15:30:00,17.21,17.25,17.2,17.24,138790.0,16.2986,16.3365,16.2892,16.327,138790.0
2019-05-31 15:40:00,17.24,17.26,17.23,17.26,257972.0,16.327,16.346,16.3176,16.346,257972.0
2019-05-31 15:50:00,17.26,17.32,17.25,17.29,459749.0,16.346,16.4028,16.3365,16.3744,459749.0
2019-06-03 09:30:00,17.3,17.64,17.2,17.44,98852.0,16.3839,16.7059,16.2892,16.5165,98852.0
2019-06-03 09:40:00,17.44,17.58,17.34,17.34,104481.0,16.5165,16.649,16.4218,16.4218,104481.0
2019-06-03 09:50:00,17.34,17.39,17.19,17.22,63542.0,16.4218,16.4691,16.2797,16.3081,63542.0
2019-06-03 10:00:00,17.23,17.31,17.13,17.16,80901.0,16.3176,16.3933,16.2229,16.2513,80901.0
2019-06-03 10:10:00,17.15,17.22,17.09,17.19,65938.0,16.2418,16.3081,16.185,16.2797,65938.0
2019-06-03 10:20:00,17.18,17.28,17.14,17.24,82165.0,16.2702,16.3649,16.2323,16.327,82165.0
2019-06-03 10:30:00,17.23,17.31,17.15,17.18,89185.0,16.3176,16.3933,16.2418,16.2702,89185.0
2019-06-03 10:40:00,17.19,17.27,17.18,17.23,63768.0,16.2797,16.3555,16.2702,16.3176,63768.0
2019-06-03 10:50:00,17.23,17.27,17.08,17.11,112666.0,16.3176,16.3555,16.1755,16.2039,112666.0
2019-06-03 11:00:00,17.11,17.12,16.97,16.99,176161.0,16.2039,16.2134,16.0713,16.0903,176161.0
2019-06-03 11:10:00,16.98,17.04,16.92,16.96,110050.0,16.0808,16.1376,16.024,16.0619,110050.0
2019-06-03 11:20:00,16.98,17.04,16.92,17.02,84065.0,16.0808,16.1376,16.024,16.1187,84065.0
2019-06-03 11:30:00,17.02,17.04,16.94,16.96,69682.0,16.1187,16.1376,16.0429,16.0619,69682.0
2019-06-03 11:40:00,16.96,16.97,16.8,16.81,152438.0,16.0619,16.0713,15.9103,15.9198,152438.0
2019-06-03 11:50:00,16.81,16.85,16.79,16.82,91380.0,15.9198,15.9577,15.9009,15.9293,91380.0
2019-06-03 12:00:00,16.83,16.85,16.76,16.78,82722.0,15.9388,15.9577,15.8725,15.8914,82722.0
2019-06-03 12:10:00,16.78,16.87,16.77,16.81,71074.0,15.8914,15.9766,15.8819,15.9198,71074.0
2019-06-03 12:20:00,16.82,16.86,16.79,16.82,46299.0,15.9293,15.9672,15.9009,15.9293,46299.0
2019-06-03 12:30:00,16.82,16.91,16.79,16.89,67319.0,15.9293,16.0145,15.9009,15.9956,67319.0
2019-06-03 12:40:00,16.88,16.9,16.85,16.89,71488.0,15.9861,16.0051,15.9577,15.9956,71488.0
2019-06-03 12:50:00,16.88,16.88,16.82,16.84,73109.0,15.9861,15.9861,15.9293,15.9482,73109.0
2019-06-03 13:00:00,16.85,16.9,16.78,16.89,51392.0,15.9577,16.0051,15.8914,15.9956,51392.0
2019-06-03 13:10:00,16.89,16.94,16.83,16.84,71801.0,15.9956,16.0429,15.9388,15.9482,71801.0
2019-06-03 13:20:00,16.84,16.93,16.82,16.83,65385.0,15.9482,16.0335,15.9293,15.9388,65385.0
2019-06-03 13:30:00,16.83,16.85,16.8,16.84,80646.0,15.9388,15.9577,15.9103,15.9482,80646.0
2019-06-03 13:40:00,16.83,16.92,16.82,16.87,77793.0,15.9388,16.024,15.9293,15.9766,77793.0
2019-06-03 13:50:00,16.87,17.01,16.85,16.98,156490.0,15.9766,16.1092,15.9577,16.0808,156490.0
2019-06-03 14:00:00,16.98,16.99,16.95,16.96,52091.0,16.0808,16.0903,16.0524,16.0619,52091.0
2019-06-03 14:10:00,16.96,16.98,16.91,16.95,53806.0,16.0619,16.0808,16.0145,16.0524,53806.0
2019-06-03 14:20:00,16.95,16.97,16.9,16.93,55246.0,16.0524,16.0713,16.0051,16.0335,55246.0
2019-06-03 14:30:00,16.93,16.97,16.9,16.93,63912.0,16.0335,16.0713,16.0051,16.0335,63912.0
2019-06-03 14:40:00,16.93,17.02,16.9,17.0,52272.0,16.0335,16.1187,16.0051,16.0998,52272.0
2019-06-03 14:50:00,16.99,17.01,16.87,16.91,75715.0,16.0903,16.1092,15.9766,16.0145,75715.0
2019-06-03 15:00:00,16.92,16.93,16.84,16.85,74223.0,16.024,16.0335,15.9482,15.9577,74223.0
2019-06-03 15:10:00,16.85,16.9,16.82,16.86,86439.0,15.9577,16.0051,15.9293,15.9672,86439.0
2019-06-03 15:20:00,16.86,16.9,16.84,16.86,96329.0,15.9672,16.0051,15.9482,15.9672,96329.0
2019-06-03 15:30:00,16.86,16.92,16.82,16.91,148614.0,15.9672,16.024,15.9293,16.0145,148614.0
2019-06-03 15:40:00,16.91,16.98,16.89,16.9,192562.0,16.0145,16.0808,15.9956,16.0051,192562.0
2019-06-03 15:50:00,16.91,17.02,16.9,17.0,437348.0,16.0145,16.1187,16.0051,16.0998,437348.0
2019-06-04 09:30:00,17.15,17.29,17.08,17.21,88603.0,16.2418,16.3744,16.1755,16.2986,88603.0
2019-06-04 09:40:00,17.23,17.37,17.14,17.15,81859.0,16.3176,16.4502,16.2323,16.2418,81859.0
2019-06-04 09:50:00,17.15,17.19,17.02,17.17,82927.0,16.2418,16.2797,16.1187,16.2608,82927.0
2019-06-04 10:00:00,17.18,17.19,17.07,17.15,62024.0,16.2702,16.2797,16.1661,16.2418,62024.0
2019-06-04 10:10:00,17.15,17.25,17.07,17.07,59377.0,16.2418,16.3365,16.1661,16.1661,59377.0
2019-06-04 10:20:00,17.08,17.11,16.99,17.05,182700.0,16.1755,16.2039,16.0903,16.1471,182700.0
2019-06-04 10:30:00,17.05,17.07,16.92,16.96,110599.0,16.1471,16.1661,16.024,16.0619,110599.0
2019-06-04 10:40:00,16.96,16.96,16.89,16.91,87298.0,16.0619,16.0619,15.9956,16.0145,87298.0
2019-06-04 10:50:00,16.92,17.0,16.91,16.98,65403.0,16.024,16.0998,16.0145,16.0808,65403.0
2019-06-04 11:00:00,16.98,17.06,16.93,16.94,109284.0,16.0808,16.1566,16.0335,16.0429,109284.0
2019-06-04 11:10:00,16.94,17.12,16.89,17.11,90651.0,16.0429,16.2134,15.9956,16.2039,90651.0
2019-06-04 11:20:00,17.11,17.29,17.07,17.23,129893.0,16.2039,16.3744,16.1661,16.3176,129893.0
2019-06-04 11:30:00,17.25,17.3,17.13,17.13,70154.0,16.3365,16.3839,16.2229,16.2229,70154.0
2019-06-04 11:40:00,17.13,17.18,17.11,17.12,66393.0,16.2229,16.2702,16.2039,16.2134,66393.0
2019-06-04 11:50:00,17.13,17.21,17.09,17.1,52239.0,16.2229,16.2986,16.185,16.1945,52239.0
2019-06-04 12:00:00,17.09,17.1,16.97,17.02,50420.0,16.185,16.1945,16.0713,16.1187,50420.0
2019-06-04 12:10:00,17.02,17.09,16.99,17.09,38087.0,16.1187,16.185,16.0903,16.185,38087.0
2019-06-04 12:20:00,17.08,17.09,17.01,17.05,27727.0,16.1755,16.185,16.1092,16.1471,27727.0
2019-06-04 12:30:00,17.05,17.05,16.98,17.04,37245.0,16.1471,16.1471,16.0808,16.1376,37245.0
2019-06-04 12:40:00,17.04,17.04,16.99,17.04,49347.0,16.1376,16.1376,16.0903,16.1376,49347.0
2019-06-04 12:50:00,17.04,17.17,17.02,17.13,49077.0,16.1376,16.2608,16.1187,16.2229,49077.0
2019-06-04 13:00:00,17.13,17.16,17.09,17.14,50089.0,16.2229,16.2513,16.185,16.2323,50089.0
2019-06-04 13:10:00,17.14,17.2,17.09,17.19,54246.0,16.2323,16.2892,16.185,16.2797,54246.0
2019-06-04 13:20:00,17.19,17.21,17.16,17.18,38877.0,16.2797,16.2986,16.2513,16.2702,38877.0
2019-06-04 13:30:00,17.18,17.19,17.11,17.11,48967.0,16.2702,16.2797,16.2039,16.2039,48967.0
2019-06-04 13:40:00,17.11,17.14,17.09,17.14,39984.0,16.2039,16.2323,16.185,16.2323,39984.0
2019-06-04 13:50:00,17.13,17.14,17.08,17.11,53806.0,16.2229,16.2323,16.1755,16.2039,53806.0
2019-06-04 14:00:00,17.11,17.13,17.05,17.05,38802.0,16.2039,16.2229,16.1471,16.1471,38802.0
2019-06-04 14:10:00,17.06,17.09,17.04,17.05,69425.0,16.1566,16.185,16.1376,16.1471,69425.0
2019-06-04 14:20:00,17.04,17.07,17.0,17.03,52455.0,16.1376,16.1661,16.0998,16.1282,52455.0
2019-06-04 14:30:00,17.03,17.06,17.01,17.03,86677.0,16.1282,16.1566,16.1092,16.1282,86677.0
2019-06-04 14:40:00,17.03,17.05,16.99,17.02,132964.0,16.1282,16.1471,16.0903,16.1187,132964.0
2019-06-04 14:50:00,17.02,17.06,17.01,17.05,76095.0,16.1187,16.1566,16.1092,16.1471,76095.0
2019-06-04 15:00:00,17.05,17.11,17.04,17.09,107775.0,16.1471,16.2039,16.1376,16.185,107775.0
2019-06-04 15:10:00,17.09,17.16,17.08,17.08,108772.0,16.185,16.2513,16.1755,16.1755,108772.0
2019-06-04 15:20:00,17.09,17.11,17.06,17.11,107629.0,16.185,16.2039,16.1566,16.2039,107629.0
2019-06-04 15:30:00,17.11,17.12,17.09,17.09,115444.0,16.2039,16.2134,16.185,16.185,115444.0
2019-06-04 15:40:00,17.1,17.14,17.09,17.13,197976.0,16.1945,16.2323,16.185,16.2229,197976.0
2019-06-04 15:50:00,17.13,17.17,17.1,17.14,494068.0,16.2229,16.2608,16.1945,16.2323,494068.0
2019-06-05 09:30:00,17.35,17.48,17.03,17.14,104036.0,16.4312,16.5543,16.1282,16.2323,104036.0
2019-06-05 09:40:00,17.12,17.12,16.78,16.8,76129.0,16.2134,16.2134,15.8914,15.9103,76129.0
2019-06-05 09:50:00,16.79,16.84,16.67,16.73,120054.0,15.9009,15.9482,15.7872,15.8441,120054.0
2019-06-05 10:00:00,16.76,16.83,16.58,16.67,170739.0,15.8725,15.9388,15.702,15.7872,170739.0
2019-06-05 10:10:00,16.67,16.7,16.57,16.59,74861.0,15.7872,15.8156,15.6925,15.7115,74861.0
2019-06-05 10:20:00,16.59,16.72,16.59,16.63,54008.0,15.7115,15.8346,15.7115,15.7494,54008.0
2019-06-05 10:30:00,16.62,16.64,16.52,16.56,85118.0,15.7399,15.7588,15.6452,15.6831,85118.0
2019-06-05 10:40:00,16.55,16.72,16.55,16.66,67907.0,15.6736,15.8346,15.6736,15.7778,67907.0
2019-06-05 10:50:00,16.67,16.75,16.62,16.63,45146.0,15.7872,15.863,15.7399,15.7494,45146.0
2019-06-05 11:00:00,16.63,16.73,16.63,16.65,53024.0,15.7494,15.8441,15.7494,15.7683,53024.0
2019-06-05 11:10:00,16.65,16.71,16.59,16.61,47111.0,15.7683,15.8251,15.7115,15.7304,47111.0
2019-06-05 11:20:00,16.61,16.69,16.57,16.67,48775.0,15.7304,15.8062,15.6925,15.7872,48775.0
2019-06-05 11:30:00,16.68,16.72,16.61,16.64,47677.0,15.7967,15.8346,15.7304,15.7588,47677.0
2019-06-05 11:40:00,16.63,16.65,16.52,16.58,50214.0,15.7494,15.7683,15.6452,15.702,50214.0
2019-06-05 11:50:00,16.57,16.57,16.51,16.54,40984.0,15.6925,15.6925,15.6357,15.6641,40984.0
2019-06-05 12:00:00,16.55,16.6,16.49,16.52,66822.0,15.6736,15.7209,15.6168,15.6452,66822.0
2019-06-05 12:10:00,16.51,16.52,16.45,16.49,113253.0,15.6357,15.6452,15.5789,15.6168,113253.0
2019-06-05 12:20:00,16.48,16.56,16.46,16.54,43225.0,15.6073,15.6831,15.5884,15.6641,43225.0
2019-06-05 12:30:00,16.53,16.58,16.5,16.57,25219.0,15.6546,15.702,15.6262,15.6925,25219.0
2019-06-05 12:40:00,16.56,16.58,16.51,16.55,32589.0,15.6831,15.702,15.6357,15.6736,32589.0
2019-06-05 12:50:00,16.55,16.57,16.51,16.52,35926.0,15.6736,15.6925,15.6357,15.6452,35926.0
2019-06-05 13:00:00,16.52,16.54,16.42,16.42,80996.0,15.6452,15.6641,15.5505,15.5505,80996.0
2019-06-05 13:10:00,16.43,16.43,16.35,16.36,119860.0,15.5599,15.5599,15.4842,15.4936,119860.0
2019-06-05 13:20:00,16.36,16.43,16.35,16.41,75467.0,15.4936,15.5599,15.4842,15.541,75467.0
2019-06-05 13:30:00,16.41,16.48,16.39,16.47,62605.0,15.541,15.6073,15.5221,15.5978,62605.0
2019-06-05 13:40:00,16.47,16.51,16.44,16.44,32950.0,15.5978,15.6357,15.5694,15.5694,32950.0
2019-06-05 13:50:00,16.45,16.48,16.41,16.41,50577.0,15.5789,15.6073,15.541,15.541,50577.0
2019-06-05 14:00:00,16.41,16.42,16.33,16.38,102917.0,15.541,15.5505,15.4652,15.5126,102917.0
2019-06-05 14:10:00,16.37,16.39,16.3,16.3,95183.0,15.5031,15.5221,15.4368,15.4368,95183.0
2019-06-05 14:20:00,16.3,16.39,16.27,16.37,157133.0,15.4368,15.5221,15.4084,15.5031,157133.0
2019-06-05 14:30:00,16.37,16.44,16.33,16.38,82225.0,15.5031,15.5694,15.4652,15.5126,82225.0
2019-06-05 14:40:00,16.38,16.38,16.29,16.3,62945.0,15.5126,15.5126,15.4274,15.4368,62945.0
2019-06-05 14:50:00,16.31,16.4,16.3,16.39,132401.0,15.4463,15.5315,15.4368,15.5221,132401.0
2019-06-05 15:00:00,16.39,16.4,16.3,16.3,67408.0,15.5221,15.5315,15.4368,15.4368,67408.0
2019-06-05 15:10:00,16.3,16.38,16.3,16.38,100195.0,15.4368,15.5126,15.4368,15.5126,100195.0
2019-06-05 15:20:00,16.38,16.45,16.36,16.41,109799.0,15.5126,15.5789,15.4936,15.541,109799.0
2019-06-05 15:30:00,16.42,16.44,16.38,16.4,106985.0,15.5505,15.5694,15.5126,15.5315,106985.0
2019-06-05 15:40:00,16.39,16.43,16.35,16.36,140181.0,15.5221,15.5599,15.4842,15.4936,140181.0
2019-06-05 15:50:00,16.36,16.42,16.35,16.4,428207.0,15.4936,15.5505,15.4842,15.5315,428207.0
2019-06-06 09:30:00,16.2,16.28,16.02,16.03,134480.0,15.5368,15.6135,15.3642,15.3738,134480.0
2019-06-06 09:40:00,16.03,16.04,15.81,15.85,185776.0,15.3738,15.3834,15.1628,15.2011,185776.0
2019-06-06 09:50:00,15.87,15.87,15.74,15.74,90211.0,15.2203,15.2203,15.0956,15.0956,90211.0
2019-06-06 10:00:00,15.73,15.73,15.56,15.6,122541.0,15.0861,15.0861,14.923,14.9614,122541.0
2019-06-06 10:10:00,15.6,15.69,15.54,15.62,69800.0,14.9614,15.0477,14.9038,14.9806,69800.0
2019-06-06 10:20:00,15.62,15.65,15.49,15.61,106692.0,14.9806,15.0093,14.8559,14.971,106692.0
2019-06-06 10:30:00,15.62,15.74,15.59,15.66,94473.0,14.9806,15.0956,14.9518,15.0189,94473.0
2019-06-06 10:40:00,15.66,15.7,15.59,15.63,63837.0,15.0189,15.0573,14.9518,14.9902,63837.0
2019-06-06 10:50:00,15.63,15.69,15.6,15.67,50456.0,14.9902,15.0477,14.9614,15.0285,50456.0
2019-06-06 11:00:00,15.66,15.68,15.55,15.58,66909.0,15.0189,15.0381,14.9134,14.9422,66909.0
2019-06-06 11:10:00,15.58,15.58,15.5,15.5,59151.0,14.9422,14.9422,14.8655,14.8655,59151.0
2019-06-06 11:20:00,15.5,15.51,15.45,15.47,90829.0,14.8655,14.8751,14.8175,14.8367,90829.0
2019-06-06 11:30:00,15.47,15.48,15.38,15.39,89393.0,14.8367,14.8463,14.7504,14.76,89393.0
2019-06-06 11:40:00,15.37,15.42,15.32,15.32,109634.0,14.7408,14.7887,14.6928,14.6928,109634.0
2019-06-06 11:50:00,15.33,15.46,15.33,15.41,62085.0,14.7024,14.8271,14.7024,14.7792,62085.0
2019-06-06 12:00:00,15.41,15.42,15.34,15.35,57421.0,14.7792,14.7887,14.712,14.7216,57421.0
2019-06-06 12:10:00,15.34,15.47,15.33,15.45,63831.0,14.712,14.8367,14.7024,14.8175,63831.0
2019-06-06 12:20:00,15.45,15.55,15.43,15.52,69421.0,14.8175,14.9134,14.7983,14.8847,69421.0
2019-06-06 12:30:00,15.52,15.55,15.46,15.51,62009.0,14.8847,14.9134,14.8271,14.8751,62009.0
2019-06-06 12:40:00,15.51,15.52,15.41,15.5,55614.0,14.8751,14.8847,14.7792,14.8655,55614.0
2019-06-06 12:50:00,15.49,15.57,15.47,15.55,74703.0,14.8559,14.9326,14.8367,14.9134,74703.0
2019-06-06 13:00:00,15.56,15.62,15.55,15.57,58984.0,14.923,14.9806,14.9134,14.9326,58984.0
2019-06-06 13:10:00,15.57,15.57,15.49,15.49,33519.0,14.9326,14.9326,14.8559,14.8559,33519.0
2019-06-06 13:20:00,15.49,15.5,15.45,15.47,31733.0,14.8559,14.8655,14.8175,14.8367,31733.0
2019-06-06 13:30:00,15.48,15.51,15.38,15.39,80633.0,14.8463,14.8751,14.7504,14.76,80633.0
2019-06-06 13:40:00,15.39,15.48,15.36,15.43,52393.0,14.76,14.8463,14.7312,14.7983,52393.0
2019-06-06 13:50:00,15.44,15.46,15.43,15.44,32454.0,14.8079,14.8271,14.7983,14.8079,32454.0
2019-06-06 14:00:00,15.45,15.49,15.41,15.49,26968.0,14.8175,14.8559,14.7792,14.8559,26968.0
2019-06-06 14:10:00,15.49,15.49,15.45,15.47,31324.0,14.8559,14.8559,14.8175,14.8367,31324.0
2019-06-06 14:20:00,15.47,15.57,15.42,15.56,92750.0,14.8367,14.9326,14.7887,14.923,92750.0
2019-06-06 14:30:00,15.55,15.71,15.52,15.65,114217.0,14.9134,15.0669,14.8847,15.0093,114217.0
2019-06-06 14:40:00,15.63,15.75,15.59,15.65,76184.0,14.9902,15.1052,14.9518,15.0093,76184.0
2019-06-06 14:50:00,15.65,15.67,15.6,15.61,65763.0,15.0093,15.0285,14.9614,14.971,65763.0
2019-06-06 15:00:00,15.61,15.65,15.58,15.64,61247.0,14.971,15.0093,14.9422,14.9997,61247.0
2019-06-06 15:10:00,15.64,15.67,15.58,15.63,63765.0,14.9997,15.0285,14.9422,14.9902,63765.0
2019-06-06 15:20:00,15.63,15.71,15.59,15.71,73969.0,14.9902,15.0669,14.9518,15.0669,73969.0
2019-06-06 15:30:00,15.7,15.79,15.69,15.75,129618.0,15.0573,15.1436,15.0477,15.1052,129618.0
2019-06-06 15:40:00,15.75,15.75,15.68,15.73,111510.0,15.1052,15.1052,15.0381,15.0861,111510.0
2019-06-06 15:50:00,15.73,15.77,15.72,15.75,331947.0,15.0861,15.1244,15.0765,15.1052,331947.0
2019-06-07 09:30:00,15.86,15.86,15.56,15.63,240123.0,15.2107,15.2107,14.923,14.9902,240123.0
2019-06-07 09:40:00,15.65,15.85,15.53,15.55,100520.0,15.0093,15.2011,14.8942,14.9134,100520.0
2019-06-07 09:50:00,15.54,15.69,15.53,15.64,56445.0,14.9038,15.0477,14.8942,14.9997,56445.0
2019-06-07 10:00:00,15.66,15.7,15.57,15.66,55373.0,15.0189,15.0573,14.9326,15.0189,55373.0
2019-06-07 10:10:00,15.63,15.69,15.63,15.66,31762.0,14.9902,15.0477,14.9902,15.0189,31762.0
2019-06-07 10:20:00,15.66,15.66,15.54,15.61,32138.0,15.0189,15.0189,14.9038,14.971,32138.0
2019-06-07 10:30:00,15.61,15.69,15.6,15.68,64142.0,14.971,15.0477,14.9614,15.0381,64142.0
2019-06-07 10:40:00,15.68,15.76,15.64,15.71,94196.0,15.0381,15.1148,14.9997,15.0669,94196.0
2019-06-07 10:50:00,15.72,15.78,15.69,15.76,47451.0,15.0765,15.134,15.0477,15.1148,47451.0
2019-06-07 11:00:00,15.76,15.76,15.6,15.65,72250.0,15.1148,15.1148,14.9614,15.0093,72250.0
2019-06-07 11:10:00,15.64,15.73,15.62,15.67,61187.0,14.9997,15.0861,14.9806,15.0285,61187.0
2019-06-07 11:20:00,15.67,15.75,15.65,15.72,56077.0,15.0285,15.1052,15.0093,15.0765,56077.0
2019-06-07 11:30:00,15.72,15.73,15.68,15.7,38683.0,15.0765,15.0861,15.0381,15.0573,38683.0
2019-06-07 11:40:00,15.7,15.84,15.68,15.81,91422.0,15.0573,15.1916,15.0381,15.1628,91422.0
2019-06-07 11:50:00,15.82,15.82,15.75,15.78,43180.0,15.1724,15.1724,15.1052,15.134,43180.0
2019-06-07 12:00:00,15.78,15.78,15.66,15.7,114361.0,15.134,15.134,15.0189,15.0573,114361.0
2019-06-07 12:10:00,15.7,15.7,15.59,15.65,73711.0,15.0573,15.0573,14.9518,15.0093,73711.0
2019-06-07 12:20:00,15.66,15.72,15.61,15.72,36965.0,15.0189,15.0765,14.971,15.0765,36965.0
2019-06-07 12:30:00,15.71,15.71,15.63,15.67,33281.0,15.0669,15.0669,14.9902,15.0285,33281.0
2019-06-07 12:40:00,15.67,15.76,15.66,15.69,46765.0,15.0285,15.1148,15.0189,15.0477,46765.0
2019-06-07 12:50:00,15.7,15.72,15.66,15.7,24347.0,15.0573,15.0765,15.0189,15.0573,24347.0
2019-06-07 13:00:00,15.69,15.69,15.63,15.66,30550.0,15.0477,15.0477,14.9902,15.0189,30550.0
2019-06-07 13:10:00,15.67,15.71,15.65,15.7,51712.0,15.0285,15.0669,15.0093,15.0573,51712.0
2019-06-07 13:20:00,15.7,15.72,15.66,15.67,31269.0,15.0573,15.0765,15.0189,15.0285,31269.0
2019-06-07 13:30:00,15.67,15.71,15.65,15.69,32244.0,15.0285,15.0669,15.0093,15.0477,32244.0
2019-06-07 13:40:00,15.68,15.69,15.64,15.64,26656.0,15.0381,15.0477,14.9997,14.9997,26656.0
2019-06-07 13:50:00,15.64,15.67,15.63,15.66,24971.0,14.9997,15.0285,14.9902,15.0189,24971.0
2019-06-07 14:00:00,15.66,15.68,15.65,15.67,30545.0,15.0189,15.0381,15.0093,15.0285,30545.0
2019-06-07 14:10:00,15.68,15.72,15.67,15.71,48012.0,15.0381,15.0765,15.0285,15.0669,48012.0
2019-06-07 14:20:00,15.7,15.73,15.7,15.71,22314.0,15.0573,15.0861,15.0573,15.0669,22314.0
2019-06-07 14:30:00,15.7,15.73,15.68,15.73,24447.0,15.0573,15.0861,15.0381,15.0861,24447.0
2019-06-07 14:40:00,15.73,15.76,15.69,15.7,48431.0,15.0861,15.1148,15.0477,15.0573,48431.0
2019-06-07 14:50:00,15.7,15.72,15.62,15.66,42228.0,15.0573,15.0765,14.9806,15.0189,42228.0
2019-06-07 15:00:00,15.66,15.72,15.66,15.69,29735.0,15.0189,15.0765,15.0189,15.0477,29735.0
2019-06-07 15:10:00,15.69,15.72,15.67,15.69,32406.0,15.0477,15.0765,15.0285,15.0477,32406.0
2019-06-07 15:20:00,15.69,15.75,15.68,15.74,52603.0,15.0477,15.1052,15.0381,15.0956,52603.0
2019-06-07 15:30:00,15.74,15.76,15.7,15.72,52140.0,15.0956,15.1148,15.0573,15.0765,52140.0
2019-06-07 15:40:00,15.71,15.75,15.69,15.72,92090.0,15.0669,15.1052,15.0477,15.0765,92090.0
2019-06-07 15:50:00,15.72,15.73,15.63,15.64,353423.0,15.0765,15.0861,14.9902,14.9997,353423.0
2019-06-10 09:30:00,15.61,15.97,15.61,15.93,97747.0,14.971,15.3162,14.971,15.2779,97747.0
2019-06-10 09:40:00,15.93,16.1,15.88,15.88,130490.0,15.2779,15.4409,15.2299,15.2299,130490.0
2019-06-10 09:50:00,15.88,15.99,15.87,15.98,70303.0,15.2299,15.3354,15.2203,15.3258,70303.0
2019-06-10 10:00:00,15.96,15.97,15.75,15.83,84279.0,15.3066,15.3162,15.1052,15.182,84279.0
2019-06-10 10:10:00,15.84,15.87,15.74,15.76,38896.0,15.1916,15.2203,15.0956,15.1148,38896.0
2019-06-10 10:20:00,15.76,15.76,15.6,15.69,72519.0,15.1148,15.1148,14.9614,15.0477,72519.0
2019-06-10 10:30:00,15.68,15.68,15.62,15.64,53103.0,15.0381,15.0381,14.9806,14.9997,53103.0
2019-06-10 10:40:00,15.64,15.68,15.62,15.64,37568.0,14.9997,15.0381,14.9806,14.9997,37568.0
2019-06-10 10:50:00,15.64,15.67,15.62,15.66,25661.0,14.9997,15.0285,14.9806,15.0189,25661.0
2019-06-10 11:00:00,15.65,15.7,15.59,15.66,77037.0,15.0093,15.0573,14.9518,15.0189,77037.0
2019-06-10 11:10:00,15.66,15.69,15.59,15.6,60268.0,15.0189,15.0477,14.9518,14.9614,60268.0
2019-06-10 11:20:00,15.6,15.6,15.47,15.51,88864.0,14.9614,14.9614,14.8367,14.8751,88864.0
2019-06-10 11:30:00,15.51,15.54,15.44,15.46,122066.0,14.8751,14.9038,14.8079,14.8271,122066.0
2019-06-10 11:40:00,15.46,15.52,15.4,15.44,84169.0,14.8271,14.8847,14.7696,14.8079,84169.0
2019-06-10 11:50:00,15.43,15.48,15.42,15.43,32246.0,14.7983,14.8463,14.7887,14.7983,32246.0
2019-06-10 12:00:00,15.43,15.44,15.39,15.4,75816.0,14.7983,14.8079,14.76,14.7696,75816.0
2019-06-10 12:10:00,15.41,15.41,15.34,15.34,50201.0,14.7792,14.7792,14.712,14.712,50201.0
2019-06-10 12:20:00,15.35,15.36,15.27,15.33,60229.0,14.7216,14.7312,14.6449,14.7024,60229.0
2019-06-10 12:30:00,15.32,15.34,15.29,15.34,26917.0,14.6928,14.712,14.6641,14.712,26917.0
2019-06-10 12:40:00,15.34,15.39,15.33,15.36,29087.0,14.712,14.76,14.7024,14.7312,29087.0
2019-06-10 12:50:00,15.36,15.39,15.33,15.34,26913.0,14.7312,14.76,14.7024,14.712,26913.0
2019-06-10 13:00:00,15.35,15.38,15.32,15.33,29095.0,14.7216,14.7504,14.6928,14.7024,29095.0
2019-06-10 13:10:00,15.33,15.39,15.32,15.38,25621.0,14.7024,14.76,14.6928,14.7504,25621.0
2019-06-10 13:20:00,15.39,15.39,15.35,15.37,22832.0,14.76,14.76,14.7216,14.7408,22832.0
2019-06-10 13:30:00,15.38,15.39,15.36,15.36,15408.0,14.7504,14.76,14.7312,14.7312,15408.0
2019-06-10 13:40:00,15.37,15.38,15.29,15.29,46848.0,14.7408,14.7504,14.6641,14.6641,46848.0
2019-06-10 13:50:00,15.29,15.32,15.25,15.29,33680.0,14.6641,14.6928,14.6257,14.6641,33680.0
2019-06-10 14:00:00,15.3,15.31,15.25,15.29,30112.0,14.6737,14.6833,14.6257,14.6641,30112.0
2019-06-10 14:10:00,15.29,15.29,15.22,15.23,37045.0,14.6641,14.6641,14.5969,14.6065,37045.0
2019-06-10 14:20:00,15.23,15.29,15.22,15.25,38194.0,14.6065,14.6641,14.5969,14.6257,38194.0
2019-06-10 14:30:00,15.24,15.29,15.22,15.26,27287.0,14.6161,14.6641,14.5969,14.6353,27287.0
2019-06-10 14:40:00,15.27,15.39,15.25,15.37,108877.0,14.6449,14.76,14.6257,14.7408,108877.0
2019-06-10 14:50:00,15.36,15.45,15.34,15.45,70650.0,14.7312,14.8175,14.712,14.8175,70650.0
2019-06-10 15:00:00,15.45,15.49,15.41,15.46,59242.0,14.8175,14.8559,14.7792,14.8271,59242.0
2019-06-10 15:10:00,15.46,15.51,15.42,15.45,79534.0,14.8271,14.8751,14.7887,14.8175,79534.0
2019-06-10 15:20:00,15.46,15.48,15.43,15.46,53773.0,14.8271,14.8463,14.7983,14.8271,53773.0
2019-06-10 15:30:00,15.46,15.51,15.45,15.46,48327.0,14.8271,14.8751,14.8175,14.8271,48327.0
2019-06-10 15:40:00,15.46,15.51,15.45,15.46,87287.0,14.8271,14.8751,14.8175,14.8271,87287.0
2019-06-10 15:50:00,15.46,15.48,15.41,15.43,294981.0,14.8271,14.8463,14.7792,14.7983,294981.0
2019-06-11 09:30:00,15.49,15.79,15.49,15.71,130433.0,14.8559,15.1436,14.8559,15.0669,130433.0
2019-06-11 09:40:00,15.74,15.95,15.72,15.8,87221.0,15.0956,15.2971,15.0765,15.1532,87221.0
2019-06-11 09:50:00,15.79,15.94,15.78,15.86,81795.0,15.1436,15.2875,15.134,15.2107,81795.0
2019-06-11 10:00:00,15.86,15.92,15.75,15.77,65759.0,15.2107,15.2683,15.1052,15.1244,65759.0
2019-06-11 10:10:00,15.77,15.78,15.67,15.72,50520.0,15.1244,15.134,15.0285,15.0765,50520.0
2019-06-11 10:20:00,15.72,15.87,15.71,15.87,110909.0,15.0765,15.2203,15.0669,15.2203,110909.0
2019-06-11 10:30:00,15.87,15.88,15.76,15.83,52517.0,15.2203,15.2299,15.1148,15.182,52517.0
2019-06-11 10:40:00,15.84,15.86,15.69,15.73,41340.0,15.1916,15.2107,15.0477,15.0861,41340.0
2019-06-11 10:50:00,15.73,15.75,15.69,15.75,52487.0,15.0861,15.1052,15.0477,15.1052,52487.0
2019-06-11 11:00:00,15.74,15.81,15.71,15.78,47374.0,15.0956,15.1628,15.0669,15.134,47374.0
2019-06-11 11:10:00,15.78,15.8,15.62,15.65,45501.0,15.134,15.1532,14.9806,15.0093,45501.0
2019-06-11 11:20:00,15.64,15.65,15.58,15.62,59032.0,14.9997,15.0093,14.9422,14.9806,59032.0
2019-06-11 11:30:00,15.61,15.67,15.61,15.64,62153.0,14.971,15.0285,14.971,14.9997,62153.0
2019-06-11 11:40:00,15.65,15.74,15.64,15.69,52615.0,15.0093,15.0956,14.9997,15.0477,52615.0
2019-06-11 11:50:00,15.69,15.7,15.57,15.57,47520.0,15.0477,15.0573,14.9326,14.9326,47520.0
2019-06-11 12:00:00,15.57,15.59,15.49,15.5,32354.0,14.9326,14.9518,14.8559,14.8655,32354.0
2019-06-11 12:10:00,15.5,15.54,15.49,15.5,47423.0,14.8655,14.9038,14.8559,14.8655,47423.0
2019-06-11 12:20:00,15.51,15.56,15.5,15.54,23679.0,14.8751,14.923,14.8655,14.9038,23679.0
2019-06-11 12:30:00,15.54,15.54,15.48,15.5,25467.0,14.9038,14.9038,14.8463,14.8655,25467.0
2019-06-11 12:40:00,15.49,15.54,15.48,15.48,77207.0,14.8559,14.9038,14.8463,14.8463,77207.0
2019-06-11 12:50:00,15.5,15.53,15.47,15.47,22850.0,14.8655,14.8942,14.8367,14.8367,22850.0
2019-06-11 13:00:00,15.47,15.53,15.46,15.5,50172.0,14.8367,14.8942,14.8271,14.8655,50172.0
2019-06-11 13:10:00,15.5,15.52,15.48,15.5,15448.0,14.8655,14.8847,14.8463,14.8655,15448.0
2019-06-11 13:20:00,15.49,15.51,15.42,15.44,23321.0,14.8559,14.8751,14.7887,14.8079,23321.0
2019-06-11 13:30:00,15.45,15.51,15.43,15.51,24744.0,14.8175,14.8751,14.7983,14.8751,24744.0
2019-06-11 13:40:00,15.51,15.58,15.49,15.58,51934.0,14.8751,14.9422,14.8559,14.9422,51934.0
2019-06-11 13:50:00,15.57,15.69,15.57,15.67,95072.0,14.9326,15.0477,14.9326,15.0285,95072.0
2019-06-11 14:00:00,15.67,15.74,15.65,15.73,56652.0,15.0285,15.0956,15.0093,15.0861,56652.0
2019-06-11 14:10:00,15.72,15.74,15.63,15.63,37276.0,15.0765,15.0956,14.9902,14.9902,37276.0
2019-06-11 14:20:00,15.64,15.65,15.53,15.56,39750.0,14.9997,15.0093,14.8942,14.923,39750.0
2019-06-11 14:30:00,15.56,15.56,15.48,15.51,96433.0,14.923,14.923,14.8463,14.8751,96433.0
2019-06-11 14:40:00,15.5,15.59,15.49,15.57,28543.0,14.8655,14.9518,14.8559,14.9326,28543.0
2019-06-11 14:50:00,15.57,15.6,15.53,15.57,30015.0,14.9326,14.9614,14.8942,14.9326,30015.0
2019-06-11 15:00:00,15.57,15.58,15.5,15.55,35951.0,14.9326,14.9422,14.8655,14.9134,35951.0
2019-06-11 15:10:00,15.54,15.59,15.52,15.57,39525.0,14.9038,14.9518,14.8847,14.9326,39525.0
2019-06-11 15:20:00,15.57,15.63,15.57,15.63,63017.0,14.9326,14.9902,14.9326,14.9902,63017.0
2019-06-11 15:30:00,15.62,15.62,15.57,15.58,79028.0,14.9806,14.9806,14.9326,14.9422,79028.0
2019-06-11 15:40:00,15.58,15.59,15.55,15.55,65982.0,14.9422,14.9518,14.9134,14.9134,65982.0
2019-06-11 15:50:00,15.55,15.57,15.5,15.51,272794.0,14.9134,14.9326,14.8655,14.8751,272794.0
2019-06-12 09:30:00,15.52,15.78,15.52,15.69,205007.0,14.8847,15.134,14.8847,15.0477,205007.0
2019-06-12 09:40:00,15.7,15.75,15.44,15.46,49086.0,15.0573,15.1052,14.8079,14.8271,49086.0
2019-06-12 09:50:00,15.46,15.48,15.33,15.34,28294.0,14.8271,14.8463,14.7024,14.712,28294.0
2019-06-12 10:00:00,15.35,15.4,15.28,15.3,56722.0,14.7216,14.7696,14.6545,14.6737,56722.0
2019-06-12 10:10:00,15.31,15.46,15.3,15.46,63167.0,14.6833,14.8271,14.6737,14.8271,63167.0
2019-06-12 10:20:00,15.45,15.54,15.43,15.45,38308.0,14.8175,14.9038,14.7983,14.8175,38308.0
2019-06-12 10:30:00,15.45,15.48,15.41,15.44,37156.0,14.8175,14.8463,14.7792,14.8079,37156.0
2019-06-12 10:40:00,15.45,15.49,15.38,15.42,31989.0,14.8175,14.8559,14.7504,14.7887,31989.0
2019-06-12 10:50:00,15.42,15.47,15.4,15.42,30599.0,14.7887,14.8367,14.7696,14.7887,30599.0
2019-06-12 11:00:00,15.41,15.47,15.39,15.41,27702.0,14.7792,14.8367,14.76,14.7792,27702.0
2019-06-12 11:10:00,15.41,15.42,15.35,15.41,21725.0,14.7792,14.7887,14.7216,14.7792,21725.0
2019-06-12 11:20:00,15.41,15.41,15.32,15.36,71676.0,14.7792,14.7792,14.6928,14.7312,71676.0
2019-06-12 11:30:00,15.35,15.35,15.3,15.32,42840.0,14.7216,14.7216,14.6737,14.6928,42840.0
2019-06-12 11:40:00,15.31,15.32,15.25,15.26,22697.0,14.6833,14.6928,14.6257,14.6353,22697.0
2019-06-12 11:50:00,15.25,15.26,15.22,15.23,23935.0,14.6257,14.6353,14.5969,14.6065,23935.0
2019-06-12 12:00:00,15.23,15.28,15.23,15.26,35130.0,14.6065,14.6545,14.6065,14.6353,35130.0
2019-06-12 12:10:00,15.25,15.27,15.21,15.23,20011.0,14.6257,14.6449,14.5873,14.6065,20011.0
2019-06-12 12:20:00,15.22,15.27,15.22,15.25,17207.0,14.5969,14.6449,14.5969,14.6257,17207.0
2019-06-12 12:30:00,15.25,15.25,15.22,15.23,16684.0,14.6257,14.6257,14.5969,14.6065,16684.0
2019-06-12 12:40:00,15.22,15.27,15.22,15.25,23848.0,14.5969,14.6449,14.5969,14.6257,23848.0
2019-06-12 12:50:00,15.26,15.29,15.24,15.25,16977.0,14.6353,14.6641,14.6161,14.6257,16977.0
2019-06-12 13:00:00,15.24,15.27,15.23,15.26,22225.0,14.6161,14.6449,14.6065,14.6353,22225.0
2019-06-12 13:10:00,15.25,15.28,15.23,15.27,15101.0,14.6257,14.6545,14.6065,14.6449,15101.0
2019-06-12 13:20:00,15.28,15.31,15.24,15.25,38997.0,14.6545,14.6833,14.6161,14.6257,38997.0
2019-06-12 13:30:00,15.25,15.27,15.22,15.24,17272.0,14.6257,14.6449,14.5969,14.6161,17272.0
2019-06-12 13:40:00,15.24,15.24,15.21,15.23,20600.0,14.6161,14.6161,14.5873,14.6065,20600.0
2019-06-12 13:50:00,15.23,15.23,15.1,15.11,138274.0,14.6065,14.6065,14.4818,14.4914,138274.0
2019-06-12 14:00:00,15.1,15.14,15.06,15.09,55553.0,14.4818,14.5202,14.4435,14.4723,55553.0
2019-06-12 14:10:00,15.09,15.19,15.08,15.16,43888.0,14.4723,14.5682,14.4627,14.5394,43888.0
2019-06-12 14:20:00,15.16,15.17,15.12,15.15,23986.0,14.5394,14.549,14.501,14.5298,23986.0
2019-06-12 14:30:00,15.16,15.23,15.12,15.21,54143.0,14.5394,14.6065,14.501,14.5873,54143.0
2019-06-12 14:40:00,15.21,15.28,15.19,15.28,56797.0,14.5873,14.6545,14.5682,14.6545,56797.0
2019-06-12 14:50:00,15.28,15.32,15.26,15.31,55490.0,14.6545,14.6928,14.6353,14.6833,55490.0
2019-06-12 15:00:00,15.31,15.31,15.23,15.25,22902.0,14.6833,14.6833,14.6065,14.6257,22902.0
2019-06-12 15:10:00,15.25,15.28,15.23,15.26,39945.0,14.6257,14.6545,14.6065,14.6353,39945.0
2019-06-12 15:20:00,15.27,15.3,15.25,15.27,53843.0,14.6449,14.6737,14.6257,14.6449,53843.0
2019-06-12 15:30:00,15.28,15.28,15.22,15.25,44679.0,14.6545,14.6545,14.5969,14.6257,44679.0
2019-06-12 15:40:00,15.25,15.28,15.24,15.26,67681.0,14.6257,14.6545,14.6161,14.6353,67681.0
2019-06-12 15:50:00,15.26,15.28,15.22,15.23,194998.0,14.6353,14.6545,14.5969,14.6065,194998.0
2019-06-13 09:30:00,15.37,15.39,15.15,15.25,83170.0,14.7408,14.76,14.5298,14.6257,83170.0
2019-06-13 09:40:00,15.25,15.34,15.23,15.31,68180.0,14.6257,14.712,14.6065,14.6833,68180.0
2019-06-13 09:50:00,15.32,15.35,15.19,15.2,67710.0,14.6928,14.7216,14.5682,14.5778,67710.0
2019-06-13 10:00:00,15.19,15.2,14.96,14.96,148789.0,14.5682,14.5778,14.3476,14.3476,148789.0
2019-06-13 10:10:00,14.96,15.02,14.89,14.93,92991.0,14.3476,14.4051,14.2804,14.3188,92991.0
2019-06-13 10:20:00,14.92,14.93,14.86,14.91,59595.0,14.3092,14.3188,14.2517,14.2996,59595.0
2019-06-13 10:30:00,14.92,14.93,14.8,14.84,255082.0,14.3092,14.3188,14.1941,14.2325,255082.0
2019-06-13 10:40:00,14.83,14.88,14.73,14.76,176334.0,14.2229,14.2709,14.127,14.1558,176334.0
2019-06-13 10:50:00,14.77,14.83,14.73,14.81,204064.0,14.1654,14.2229,14.127,14.2037,204064.0
2019-06-13 11:00:00,14.81,14.84,14.66,14.67,185163.0,14.2037,14.2325,14.0599,14.0695,185163.0
2019-06-13 11:10:00,14.67,14.72,14.67,14.71,108956.0,14.0695,14.1174,14.0695,14.1078,108956.0
2019-06-13 11:20:00,14.71,14.9,14.7,14.88,153626.0,14.1078,14.29,14.0982,14.2709,153626.0
2019-06-13 11:30:00,14.88,14.96,14.85,14.95,139566.0,14.2709,14.3476,14.2421,14.338,139566.0
2019-06-13 11:40:00,14.96,15.06,14.95,15.06,139320.0,14.3476,14.4435,14.338,14.4435,139320.0
2019-06-13 11:50:00,15.07,15.15,15.04,15.14,91503.0,14.4531,14.5298,14.4243,14.5202,91503.0
2019-06-13 12:00:00,15.14,15.2,15.13,15.17,50191.0,14.5202,14.5778,14.5106,14.549,50191.0
2019-06-13 12:10:00,15.17,15.39,15.14,15.39,161876.0,14.549,14.76,14.5202,14.76,161876.0
2019-06-13 12:20:00,15.39,15.4,15.33,15.37,94941.0,14.76,14.7696,14.7024,14.7408,94941.0
2019-06-13 12:30:00,15.38,15.4,15.29,15.3,67165.0,14.7504,14.7696,14.6641,14.6737,67165.0
2019-06-13 12:40:00,15.3,15.43,15.3,15.42,93702.0,14.6737,14.7983,14.6737,14.7887,93702.0
2019-06-13 12:50:00,15.42,15.48,15.39,15.44,87772.0,14.7887,14.8463,14.76,14.8079,87772.0
2019-06-13 13:00:00,15.45,15.45,15.37,15.38,55690.0,14.8175,14.8175,14.7408,14.7504,55690.0
2019-06-13 13:10:00,15.39,15.4,15.35,15.36,38021.0,14.76,14.7696,14.7216,14.7312,38021.0
2019-06-13 13:20:00,15.37,15.43,15.36,15.42,45190.0,14.7408,14.7983,14.7312,14.7887,45190.0
2019-06-13 13:30:00,15.42,15.43,15.33,15.35,52801.0,14.7887,14.7983,14.7024,14.7216,52801.0
2019-06-13 13:40:00,15.35,15.39,15.34,15.38,36486.0,14.7216,14.76,14.712,14.7504,36486.0
2019-06-13 13:50:00,15.38,15.41,15.38,15.41,39328.0,14.7504,14.7792,14.7504,14.7792,39328.0
2019-06-13 14:00:00,15.4,15.62,15.37,15.58,140293.0,14.7696,14.9806,14.7408,14.9422,140293.0
2019-06-13 14:10:00,15.58,15.58,15.48,15.53,71305.0,14.9422,14.9422,14.8463,14.8942,71305.0
2019-06-13 14:20:00,15.52,15.56,15.49,15.56,93785.0,14.8847,14.923,14.8559,14.923,93785.0
2019-06-13 14:30:00,15.55,15.57,15.45,15.53,108433.0,14.9134,14.9326,14.8175,14.8942,108433.0
2019-06-13 14:40:00,15.53,15.59,15.5,15.53,183726.0,14.8942,14.9518,14.8655,14.8942,183726.0
2019-06-13 14:50:00,15.52,15.57,15.51,15.53,150463.0,14.8847,14.9326,14.8751,14.8942,150463.0
2019-06-13 15:00:00,15.53,15.54,15.43,15.45,135525.0,14.8942,14.9038,14.7983,14.8175,135525.0
2019-06-13 15:10:00,15.45,15.46,15.36,15.38,95138.0,14.8175,14.8271,14.7312,14.7504,95138.0
2019-06-13 15:20:00,15.38,15.42,15.34,15.36,91659.0,14.7504,14.7887,14.712,14.7312,91659.0
2019-06-13 15:30:00,15.36,15.37,15.33,15.37,100984.0,14.7312,14.7408,14.7024,14.7408,100984.0
2019-06-13 15:40:00,15.37,15.37,15.3,15.31,147314.0,14.7408,14.7408,14.6737,14.6833,147314.0
2019-06-13 15:50:00,15.32,15.44,15.28,15.36,464083.0,14.6928,14.8079,14.6545,14.7312,464083.0
2019-06-14 09:30:00,15.73,15.97,15.68,15.86,228870.0,15.0861,15.3162,15.0381,15.2107,228870.0
2019-06-14 09:40:00,15.87,15.9,15.58,15.62,166120.0,15.2203,15.2491,14.9422,14.9806,166120.0
2019-06-14 09:50:00,15.63,15.73,15.55,15.58,178819.0,14.9902,15.0861,14.9134,14.9422,178819.0
2019-06-14 10:00:00,15.58,15.61,15.49,15.54,118209.0,14.9422,14.971,14.8559,14.9038,118209.0
2019-06-14 10:10:00,15.54,15.77,15.52,15.73,118362.0,14.9038,15.1244,14.8847,15.0861,118362.0
2019-06-14 10:20:00,15.72,15.72,15.59,15.59,65988.0,15.0765,15.0765,14.9518,14.9518,65988.0
2019-06-14 10:30:00,15.6,15.71,15.55,15.6,111591.0,14.9614,15.0669,14.9134,14.9614,111591.0
2019-06-14 10:40:00,15.6,15.61,15.51,15.57,64016.0,14.9614,14.971,14.8751,14.9326,64016.0
2019-06-14 10:50:00,15.57,15.63,15.56,15.63,112795.0,14.9326,14.9902,14.923,14.9902,112795.0
2019-06-14 11:00:00,15.64,15.64,15.47,15.51,178607.0,14.9997,14.9997,14.8367,14.8751,178607.0
2019-06-14 11:10:00,15.51,15.52,15.46,15.52,53619.0,14.8751,14.8847,14.8271,14.8847,53619.0
2019-06-14 11:20:00,15.51,15.56,15.36,15.47,103414.0,14.8751,14.923,14.7312,14.8367,103414.0
2019-06-14 11:30:00,15.46,15.47,15.32,15.35,49235.0,14.8271,14.8367,14.6928,14.7216,49235.0
2019-06-14 11:40:00,15.35,15.41,15.31,15.4,53142.0,14.7216,14.7792,14.6833,14.7696,53142.0
2019-06-14 11:50:00,15.4,15.41,15.34,15.37,44830.0,14.7696,14.7792,14.712,14.7408,44830.0
2019-06-14 12:00:00,15.37,15.41,15.36,15.41,45952.0,14.7408,14.7792,14.7312,14.7792,45952.0
2019-06-14 12:10:00,15.4,15.47,15.38,15.45,66353.0,14.7696,14.8367,14.7504,14.8175,66353.0
2019-06-14 12:20:00,15.46,15.47,15.41,15.43,30325.0,14.8271,14.8367,14.7792,14.7983,30325.0
2019-06-14 12:30:00,15.42,15.51,15.42,15.47,77980.0,14.7887,14.8751,14.7887,14.8367,77980.0
2019-06-14 12:40:00,15.46,15.46,15.39,15.4,29989.0,14.8271,14.8271,14.76,14.7696,29989.0
2019-06-14 12:50:00,15.4,15.45,15.38,15.44,50818.0,14.7696,14.8175,14.7504,14.8079,50818.0
2019-06-14 13:00:00,15.44,15.49,15.42,15.49,45404.0,14.8079,14.8559,14.7887,14.8559,45404.0
2019-06-14 13:10:00,15.48,15.49,15.39,15.39,26622.0,14.8463,14.8559,14.76,14.76,26622.0
2019-06-14 13:20:00,15.4,15.44,15.39,15.44,29607.0,14.7696,14.8079,14.76,14.8079,29607.0
2019-06-14 13:30:00,15.43,15.49,15.41,15.46,42985.0,14.7983,14.8559,14.7792,14.8271,42985.0
2019-06-14 13:40:00,15.46,15.47,15.41,15.43,41595.0,14.8271,14.8367,14.7792,14.7983,41595.0
2019-06-14 13:50:00,15.44,15.5,15.43,15.48,28085.0,14.8079,14.8655,14.7983,14.8463,28085.0
2019-06-14 14:00:00,15.48,15.54,15.45,15.52,58906.0,14.8463,14.9038,14.8175,14.8847,58906.0
2019-06-14 14:10:00,15.52,15.59,15.51,15.55,71486.0,14.8847,14.9518,14.8751,14.9134,71486.0
2019-06-14 14:20:00,15.55,15.58,15.53,15.54,51802.0,14.9134,14.9422,14.8942,14.9038,51802.0
2019-06-14 14:30:00,15.53,15.54,15.48,15.49,37315.0,14.8942,14.9038,14.8463,14.8559,37315.0
2019-06-14 14:40:00,15.49,15.59,15.49,15.54,50500.0,14.8559,14.9518,14.8559,14.9038,50500.0
2019-06-14 14:50:00,15.53,15.53,15.46,15.47,35563.0,14.8942,14.8942,14.8271,14.8367,35563.0
2019-06-14 15:00:00,15.48,15.52,15.46,15.51,57031.0,14.8463,14.8847,14.8271,14.8751,57031.0
2019-06-14 15:10:00,15.51,15.54,15.49,15.51,58938.0,14.8751,14.9038,14.8559,14.8751,58938.0
2019-06-14 15:20:00,15.51,15.57,15.49,15.57,122646.0,14.8751,14.9326,14.8559,14.9326,122646.0
2019-06-14 15:30:00,15.57,15.57,15.5,15.5,65401.0,14.9326,14.9326,14.8655,14.8655,65401.0
2019-06-14 15:40:00,15.5,15.5,15.45,15.48,113881.0,14.8655,14.8655,14.8175,14.8463,113881.0
2019-06-14 15:50:00,15.47,15.54,15.42,15.48,485768.0,14.8367,14.9038,14.7887,14.8463,485768.0
2019-06-17 09:30:00,15.51,15.89,15.48,15.73,148806.0,14.8751,15.2395,14.8463,15.0861,148806.0
2019-06-17 09:40:00,15.73,15.94,15.71,15.76,127911.0,15.0861,15.2875,15.0669,15.1148,127911.0
2019-06-17 09:50:00,15.76,15.95,15.75,15.93,92056.0,15.1148,15.2971,15.1052,15.2779,92056.0
2019-06-17 10:00:00,15.94,16.13,15.89,16.05,173222.0,15.2875,15.4697,15.2395,15.393,173222.0
2019-06-17 10:10:00,16.05,16.12,16.0,16.12,70144.0,15.393,15.4601,15.345,15.4601,70144.0
2019-06-17 10:20:00,16.12,16.18,16.08,16.14,91396.0,15.4601,15.5176,15.4217,15.4793,91396.0
2019-06-17 10:30:00,16.13,16.24,16.13,16.24,88830.0,15.4697,15.5752,15.4697,15.5752,88830.0
2019-06-17 10:40:00,16.24,16.28,16.12,16.19,80015.0,15.5752,15.6135,15.4601,15.5272,80015.0
2019-06-17 10:50:00,16.2,16.24,16.15,16.2,70746.0,15.5368,15.5752,15.4889,15.5368,70746.0
2019-06-17 11:00:00,16.2,16.32,16.2,16.27,106021.0,15.5368,15.6519,15.5368,15.604,106021.0
2019-06-17 11:10:00,16.27,16.32,16.23,16.32,81986.0,15.604,15.6519,15.5656,15.6519,81986.0
2019-06-17 11:20:00,16.32,16.47,16.31,16.42,103288.0,15.6519,15.7958,15.6423,15.7478,103288.0
2019-06-17 11:30:00,16.41,16.45,16.34,16.34,75852.0,15.7382,15.7766,15.6711,15.6711,75852.0
2019-06-17 11:40:00,16.34,16.36,16.23,16.3,77017.0,15.6711,15.6903,15.5656,15.6327,77017.0
2019-06-17 11:50:00,16.3,16.32,16.27,16.29,48423.0,15.6327,15.6519,15.604,15.6231,48423.0
2019-06-17 12:00:00,16.3,16.31,16.21,16.21,39871.0,15.6327,15.6423,15.5464,15.5464,39871.0
2019-06-17 12:10:00,16.21,16.24,16.19,16.23,30671.0,15.5464,15.5752,15.5272,15.5656,30671.0
2019-06-17 12:20:00,16.23,16.23,16.09,16.1,68569.0,15.5656,15.5656,15.4313,15.4409,68569.0
2019-06-17 12:30:00,16.1,16.12,16.02,16.03,47129.0,15.4409,15.4601,15.3642,15.3738,47129.0
2019-06-17 12:40:00,16.03,16.16,16.02,16.16,78209.0,15.3738,15.4985,15.3642,15.4985,78209.0
2019-06-17 12:50:00,16.15,16.19,16.13,16.18,37369.0,15.4889,15.5272,15.4697,15.5176,37369.0
2019-06-17 13:00:00,16.18,16.21,16.13,16.16,54644.0,15.5176,15.5464,15.4697,15.4985,54644.0
2019-06-17 13:10:00,16.16,16.21,16.16,16.19,29132.0,15.4985,15.5464,15.4985,15.5272,29132.0
2019-06-17 13:20:00,16.2,16.21,16.05,16.05,60208.0,15.5368,15.5464,15.393,15.393,60208.0
2019-06-17 13:30:00,16.06,16.08,16.03,16.06,44643.0,15.4025,15.4217,15.3738,15.4025,44643.0
2019-06-17 13:40:00,16.06,16.08,16.02,16.02,30937.0,15.4025,15.4217,15.3642,15.3642,30937.0
2019-06-17 13:50:00,16.03,16.04,15.96,16.01,73160.0,15.3738,15.3834,15.3066,15.3546,73160.0
2019-06-17 14:00:00,16.02,16.05,16.0,16.04,34708.0,15.3642,15.393,15.345,15.3834,34708.0
2019-06-17 14:10:00,16.04,16.06,16.02,16.03,35437.0,15.3834,15.4025,15.3642,15.3738,35437.0
2019-06-17 14:20:00,16.03,16.09,16.02,16.09,59545.0,15.3738,15.4313,15.3642,15.4313,59545.0
2019-06-17 14:30:00,16.09,16.21,16.09,16.2,63147.0,15.4313,15.5464,15.4313,15.5368,63147.0
2019-06-17 14:40:00,16.2,16.21,16.16,16.18,51735.0,15.5368,15.5464,15.4985,15.5176,51735.0
2019-06-17 14:50:00,16.19,16.26,16.17,16.25,85013.0,15.5272,15.5944,15.508,15.5848,85013.0
2019-06-17 15:00:00,16.25,16.3,16.23,16.29,65884.0,15.5848,15.6327,15.5656,15.6231,65884.0
2019-06-17 15:10:00,16.29,16.32,16.24,16.3,63856.0,15.6231,15.6519,15.5752,15.6327,63856.0
2019-06-17 15:20:00,16.3,16.3,16.13,16.13,88630.0,15.6327,15.6327,15.4697,15.4697,88630.0
2019-06-17 15:30:00,16.14,16.18,16.13,16.16,105328.0,15.4793,15.5176,15.4697,15.4985,105328.0
2019-06-17 15:40:00,16.16,16.17,16.09,16.09,137579.0,15.4985,15.508,15.4313,15.4313,137579.0
2019-06-17 15:50:00,16.1,16.1,16.04,16.05,262636.0,15.4409,15.4409,15.3834,15.393,262636.0
2019-06-18 09:30:00,16.14,16.23,16.0,16.05,89010.0,15.4793,15.5656,15.345,15.393,89010.0
2019-06-18 09:40:00,16.09,16.43,16.08,16.32,152424.0,15.4313,15.7574,15.4217,15.6519,152424.0
2019-06-18 09:50:00,16.33,16.6,16.29,16.47,168860.0,15.6615,15.9204,15.6231,15.7958,168860.0
2019-06-18 10:00:00,16.47,16.58,16.41,16.42,144053.0,15.7958,15.9013,15.7382,15.7478,144053.0
2019-06-18 10:10:00,16.42,16.45,16.24,16.24,70564.0,15.7478,15.7766,15.5752,15.5752,70564.0
2019-06-18 10:20:00,16.25,16.33,16.21,16.31,45122.0,15.5848,15.6615,15.5464,15.6423,45122.0
2019-06-18 10:30:00,16.32,16.37,16.24,16.24,51251.0,15.6519,15.6999,15.5752,15.5752,51251.0
2019-06-18 10:40:00,16.23,16.3,16.23,16.27,39526.0,15.5656,15.6327,15.5656,15.604,39526.0
2019-06-18 10:50:00,16.27,16.27,16.09,16.11,104500.0,15.604,15.604,15.4313,15.4505,104500.0
2019-06-18 11:00:00,16.11,16.19,16.02,16.04,71548.0,15.4505,15.5272,15.3642,15.3834,71548.0
2019-06-18 11:10:00,16.04,16.05,15.96,16.03,64639.0,15.3834,15.393,15.3066,15.3738,64639.0
2019-06-18 11:20:00,16.02,16.05,15.96,16.03,62637.0,15.3642,15.393,15.3066,15.3738,62637.0
2019-06-18 11:30:00,16.02,16.07,15.98,16.06,36931.0,15.3642,15.4121,15.3258,15.4025,36931.0
2019-06-18 11:40:00,16.07,16.12,16.02,16.03,37097.0,15.4121,15.4601,15.3642,15.3738,37097.0
2019-06-18 11:50:00,16.03,16.03,15.82,15.85,60806.0,15.3738,15.3738,15.1724,15.2011,60806.0
2019-06-18 12:00:00,15.85,15.99,15.84,15.97,74958.0,15.2011,15.3354,15.1916,15.3162,74958.0
2019-06-18 12:10:00,15.96,15.98,15.92,15.94,19818.0,15.3066,15.3258,15.2683,15.2875,19818.0
2019-06-18 12:20:00,15.94,16.0,15.93,15.97,24280.0,15.2875,15.345,15.2779,15.3162,24280.0
2019-06-18 12:30:00,15.97,16.0,15.93,16.0,28261.0,15.3162,15.345,15.2779,15.345,28261.0
2019-06-18 12:40:00,16.0,16.0,15.91,15.94,30982.0,15.345,15.345,15.2587,15.2875,30982.0
2019-06-18 12:50:00,15.93,15.97,15.9,15.91,29014.0,15.2779,15.3162,15.2491,15.2587,29014.0
2019-06-18 13:00:00,15.9,15.96,15.86,15.93,36966.0,15.2491,15.3066,15.2107,15.2779,36966.0
2019-06-18 13:10:00,15.92,15.96,15.92,15.95,21826.0,15.2683,15.3066,15.2683,15.2971,21826.0
2019-06-18 13:20:00,15.95,15.98,15.93,15.94,15520.0,15.2971,15.3258,15.2779,15.2875,15520.0
2019-06-18 13:30:00,15.95,16.01,15.94,16.01,26199.0,15.2971,15.3546,15.2875,15.3546,26199.0
2019-06-18 13:40:00,16.01,16.02,15.98,16.0,36823.0,15.3546,15.3642,15.3258,15.345,36823.0
2019-06-18 13:50:00,16.0,16.03,15.98,16.0,25478.0,15.345,15.3738,15.3258,15.345,25478.0
2019-06-18 14:00:00,16.0,16.03,15.95,15.96,46018.0,15.345,15.3738,15.2971,15.3066,46018.0
2019-06-18 14:10:00,15.95,15.99,15.93,15.97,37074.0,15.2971,15.3354,15.2779,15.3162,37074.0
2019-06-18 14:20:00,15.97,15.99,15.96,15.98,21186.0,15.3162,15.3354,15.3066,15.3258,21186.0
2019-06-18 14:30:00,15.98,16.0,15.95,15.96,30590.0,15.3258,15.345,15.2971,15.3066,30590.0
2019-06-18 14:40:00,15.95,15.96,15.92,15.93,41057.0,15.2971,15.3066,15.2683,15.2779,41057.0
2019-06-18 14:50:00,15.93,15.94,15.87,15.89,43003.0,15.2779,15.2875,15.2203,15.2395,43003.0
2019-06-18 15:00:00,15.89,15.89,15.83,15.85,40645.0,15.2395,15.2395,15.182,15.2011,40645.0
2019-06-18 15:10:00,15.84,15.85,15.77,15.8,89102.0,15.1916,15.2011,15.1244,15.1532,89102.0
2019-06-18 15:20:00,15.81,15.81,15.76,15.76,39643.0,15.1628,15.1628,15.1148,15.1148,39643.0
2019-06-18 15:30:00,15.76,15.79,15.76,15.79,83100.0,15.1148,15.1436,15.1148,15.1436,83100.0
2019-06-18 15:40:00,15.79,15.82,15.77,15.77,124689.0,15.1436,15.1724,15.1244,15.1244,124689.0
2019-06-18 15:50:00,15.77,15.82,15.71,15.76,421932.0,15.1244,15.1724,15.0669,15.1148,421932.0
2019-06-19 09:30:00,15.79,15.85,15.54,15.61,68404.0,15.1436,15.2011,14.9038,14.971,68404.0
2019-06-19 09:40:00,15.6,15.89,15.46,15.84,75913.0,14.9614,15.2395,14.8271,15.1916,75913.0
2019-06-19 09:50:00,15.84,16.02,15.82,16.02,103557.0,15.1916,15.3642,15.1724,15.3642,103557.0
2019-06-19 10:00:00,16.02,16.04,15.91,15.92,59879.0,15.3642,15.3834,15.2587,15.2683,59879.0
2019-06-19 10:10:00,15.91,15.93,15.81,15.86,50842.0,15.2587,15.2779,15.1628,15.2107,50842.0
2019-06-19 10:20:00,15.85,15.95,15.83,15.93,55538.0,15.2011,15.2971,15.182,15.2779,55538.0
2019-06-19 10:30:00,15.94,15.95,15.78,15.85,57904.0,15.2875,15.2971,15.134,15.2011,57904.0
2019-06-19 10:40:00,15.86,15.88,15.8,15.8,27671.0,15.2107,15.2299,15.1532,15.1532,27671.0
2019-06-19 10:50:00,15.79,15.9,15.79,15.86,43729.0,15.1436,15.2491,15.1436,15.2107,43729.0
2019-06-19 11:00:00,15.87,15.94,15.84,15.88,29114.0,15.2203,15.2875,15.1916,15.2299,29114.0
2019-06-19 11:10:00,15.87,15.91,15.84,15.91,100682.0,15.2203,15.2587,15.1916,15.2587,100682.0
2019-06-19 11:20:00,15.91,16.08,15.91,15.98,121234.0,15.2587,15.4217,15.2587,15.3258,121234.0
2019-06-19 11:30:00,15.98,15.98,15.86,15.91,30988.0,15.3258,15.3258,15.2107,15.2587,30988.0
2019-06-19 11:40:00,15.9,15.91,15.85,15.88,25896.0,15.2491,15.2587,15.2011,15.2299,25896.0
2019-06-19 11:50:00,15.89,15.96,15.86,15.96,25730.0,15.2395,15.3066,15.2107,15.3066,25730.0
2019-06-19 12:00:00,15.95,15.96,15.92,15.94,29458.0,15.2971,15.3066,15.2683,15.2875,29458.0
2019-06-19 12:10:00,15.94,16.03,15.94,16.03,40951.0,15.2875,15.3738,15.2875,15.3738,40951.0
2019-06-19 12:20:00,16.02,16.04,15.94,15.95,35803.0,15.3642,15.3834,15.2875,15.2971,35803.0
2019-06-19 12:30:00,15.94,15.97,15.91,15.97,26185.0,15.2875,15.3162,15.2587,15.3162,26185.0
2019-06-19 12:40:00,15.96,16.02,15.94,16.0,44303.0,15.3066,15.3642,15.2875,15.345,44303.0
2019-06-19 12:50:00,16.0,16.03,15.91,15.93,42712.0,15.345,15.3738,15.2587,15.2779,42712.0
2019-06-19 13:00:00,15.92,15.95,15.9,15.93,30894.0,15.2683,15.2971,15.2491,15.2779,30894.0
2019-06-19 13:10:00,15.93,15.97,15.92,15.95,32036.0,15.2779,15.3162,15.2683,15.2971,32036.0
2019-06-19 13:20:00,15.95,16.01,15.94,15.99,36942.0,15.2971,15.3546,15.2875,15.3354,36942.0
2019-06-19 13:30:00,15.98,16.04,15.98,16.03,47556.0,15.3258,15.3834,15.3258,15.3738,47556.0
2019-06-19 13:40:00,16.03,16.04,15.96,15.98,27841.0,15.3738,15.3834,15.3066,15.3258,27841.0
2019-06-19 13:50:00,15.99,16.03,15.96,15.98,45614.0,15.3354,15.3738,15.3066,15.3258,45614.0
2019-06-19 14:00:00,15.98,16.11,15.93,16.0,123657.0,15.3258,15.4505,15.2779,15.345,123657.0
2019-06-19 14:10:00,16.01,16.04,15.97,15.97,71321.0,15.3546,15.3834,15.3162,15.3162,71321.0
2019-06-19 14:20:00,15.97,15.99,15.88,15.98,108009.0,15.3162,15.3354,15.2299,15.3258,108009.0
2019-06-19 14:30:00,15.98,16.03,15.94,15.94,56105.0,15.3258,15.3738,15.2875,15.2875,56105.0
2019-06-19 14:40:00,15.93,16.02,15.93,15.99,39723.0,15.2779,15.3642,15.2779,15.3354,39723.0
2019-06-19 14:50:00,15.99,16.03,15.98,16.0,34874.0,15.3354,15.3738,15.3258,15.345,34874.0
2019-06-19 15:00:00,16.0,16.03,15.94,16.0,55622.0,15.345,15.3738,15.2875,15.345,55622.0
2019-06-19 15:10:00,16.0,16.05,16.0,16.04,65495.0,15.345,15.393,15.345,15.3834,65495.0
2019-06-19 15:20:00,16.04,16.09,16.0,16.02,85291.0,15.3834,15.4313,15.345,15.3642,85291.0
2019-06-19 15:30:00,16.02,16.04,15.97,15.98,88656.0,15.3642,15.3834,15.3162,15.3258,88656.0
2019-06-19 15:40:00,15.97,16.01,15.96,15.96,159262.0,15.3162,15.3546,15.3066,15.3066,159262.0
2019-06-19 15:50:00,15.96,16.03,15.96,16.02,279070.0,15.3066,15.3738,15.3066,15.3642,279070.0
2019-06-20 09:30:00,16.1,16.32,16.08,16.15,195222.0,15.4409,15.6519,15.4217,15.4889,195222.0
2019-06-20 09:40:00,16.14,16.43,16.13,16.4,184119.0,15.4793,15.7574,15.4697,15.7286,184119.0
2019-06-20 09:50:00,16.4,16.45,16.28,16.37,74276.0,15.7286,15.7766,15.6135,15.6999,74276.0
2019-06-20 10:00:00,16.37,16.49,16.32,16.42,108901.0,15.6999,15.8149,15.6519,15.7478,108901.0
2019-06-20 10:10:00,16.43,16.48,16.3,16.32,108219.0,15.7574,15.8054,15.6327,15.6519,108219.0
2019-06-20 10:20:00,16.32,16.34,16.22,16.25,72054.0,15.6519,15.6711,15.556,15.5848,72054.0
2019-06-20 10:30:00,16.26,16.28,16.22,16.23,76974.0,15.5944,15.6135,15.556,15.5656,76974.0
2019-06-20 10:40:00,16.23,16.24,16.17,16.23,68143.0,15.5656,15.5752,15.508,15.5656,68143.0
2019-06-20 10:50:00,16.23,16.34,16.21,16.26,39860.0,15.5656,15.6711,15.5464,15.5944,39860.0
2019-06-20 11:00:00,16.26,16.28,16.11,16.13,46006.0,15.5944,15.6135,15.4505,15.4697,46006.0
2019-06-20 11:10:00,16.13,16.19,16.11,16.13,33896.0,15.4697,15.5272,15.4505,15.4697,33896.0
2019-06-20 11:20:00,16.13,16.19,16.11,16.16,37734.0,15.4697,15.5272,15.4505,15.4985,37734.0
2019-06-20 11:30:00,16.16,16.21,16.05,16.05,54746.0,15.4985,15.5464,15.393,15.393,54746.0
2019-06-20 11:40:00,16.06,16.16,16.03,16.16,59917.0,15.4025,15.4985,15.3738,15.4985,59917.0
2019-06-20 11:50:00,16.16,16.24,16.14,16.24,55891.0,15.4985,15.5752,15.4793,15.5752,55891.0
2019-06-20 12:00:00,16.25,16.27,16.2,16.25,55809.0,15.5848,15.604,15.5368,15.5848,55809.0
2019-06-20 12:10:00,16.25,16.26,16.16,16.18,41808.0,15.5848,15.5944,15.4985,15.5176,41808.0
2019-06-20 12:20:00,16.19,16.22,16.17,16.2,25077.0,15.5272,15.556,15.508,15.5368,25077.0
2019-06-20 12:30:00,16.2,16.21,16.16,16.19,23348.0,15.5368,15.5464,15.4985,15.5272,23348.0
2019-06-20 12:40:00,16.19,16.24,16.18,16.19,38979.0,15.5272,15.5752,15.5176,15.5272,38979.0
2019-06-20 12:50:00,16.2,16.2,16.11,16.14,37594.0,15.5368,15.5368,15.4505,15.4793,37594.0
2019-06-20 13:00:00,16.14,16.17,16.13,16.16,16639.0,15.4793,15.508,15.4697,15.4985,16639.0
2019-06-20 13:10:00,16.16,16.18,16.14,16.17,33916.0,15.4985,15.5176,15.4793,15.508,33916.0
2019-06-20 13:20:00,16.16,16.18,16.13,16.15,42908.0,15.4985,15.5176,15.4697,15.4889,42908.0
2019-06-20 13:30:00,16.16,16.17,16.12,16.13,22651.0,15.4985,15.508,15.4601,15.4697,22651.0
2019-06-20 13:40:00,16.14,16.19,16.13,16.18,32770.0,15.4793,15.5272,15.4697,15.5176,32770.0
2019-06-20 13:50:00,16.19,16.22,16.17,16.21,23852.0,15.5272,15.556,15.508,15.5464,23852.0
2019-06-20 14:00:00,16.21,16.23,16.2,16.22,31436.0,15.5464,15.5656,15.5368,15.556,31436.0
2019-06-20 14:10:00,16.23,16.28,16.22,16.28,33821.0,15.5656,15.6135,15.556,15.6135,33821.0
2019-06-20 14:20:00,16.28,16.35,16.27,16.32,35036.0,15.6135,15.6807,15.604,15.6519,35036.0
2019-06-20 14:30:00,16.32,16.33,16.29,16.31,56330.0,15.6519,15.6615,15.6231,15.6423,56330.0
2019-06-20 14:40:00,16.31,16.32,16.26,16.28,31519.0,15.6423,15.6519,15.5944,15.6135,31519.0
2019-06-20 14:50:00,16.28,16.3,16.24,16.26,34738.0,15.6135,15.6327,15.5752,15.5944,34738.0
2019-06-20 15:00:00,16.27,16.33,16.26,16.28,34662.0,15.604,15.6615,15.5944,15.6135,34662.0
2019-06-20 15:10:00,16.29,16.34,16.28,16.34,55723.0,15.6231,15.6711,15.6135,15.6711,55723.0
2019-06-20 15:20:00,16.34,16.37,16.31,16.34,66795.0,15.6711,15.6999,15.6423,15.6711,66795.0
2019-06-20 15:30:00,16.34,16.37,16.31,16.35,85681.0,15.6711,15.6999,15.6423,15.6807,85681.0
2019-06-20 15:40:00,16.36,16.39,16.33,16.35,134144.0,15.6903,15.719,15.6615,15.6807,134144.0
2019-06-20 15:50:00,16.35,16.36,16.29,16.29,306982.0,15.6807,15.6903,15.6231,15.6231,306982.0
2019-06-21 09:30:00,16.23,16.25,16.1,16.15,76570.0,15.5656,15.5848,15.4409,15.4889,76570.0
2019-06-21 09:40:00,16.16,16.22,16.08,16.13,45031.0,15.4985,15.556,15.4217,15.4697,45031.0
2019-06-21 09:50:00,16.13,16.17,16.04,16.11,35130.0,15.4697,15.508,15.3834,15.4505,35130.0
2019-06-21 10:00:00,16.11,16.14,16.02,16.07,37929.0,15.4505,15.4793,15.3642,15.4121,37929.0
2019-06-21 10:10:00,16.07,16.08,15.95,15.98,39667.0,15.4121,15.4217,15.2971,15.3258,39667.0
2019-06-21 10:20:00,15.98,16.08,15.97,16.07,35804.0,15.3258,15.4217,15.3162,15.4121,35804.0
2019-06-21 10:30:00,16.08,16.14,16.03,16.07,44011.0,15.4217,15.4793,15.3738,15.4121,44011.0
2019-06-21 10:40:00,16.08,16.1,16.02,16.07,41254.0,15.4217,15.4409,15.3642,15.4121,41254.0
2019-06-21 10:50:00,16.06,16.11,16.05,16.1,21184.0,15.4025,15.4505,15.393,15.4409,21184.0
2019-06-21 11:00:00,16.11,16.18,16.09,16.15,30587.0,15.4505,15.5176,15.4313,15.4889,30587.0
2019-06-21 11:10:00,16.15,16.24,16.12,16.23,44857.0,15.4889,15.5752,15.4601,15.5656,44857.0
2019-06-21 11:20:00,16.24,16.29,16.18,16.2,30465.0,15.5752,15.6231,15.5176,15.5368,30465.0
2019-06-21 11:30:00,16.21,16.26,16.19,16.2,29003.0,15.5464,15.5944,15.5272,15.5368,29003.0
2019-06-21 11:40:00,16.22,16.27,16.19,16.19,22135.0,15.556,15.604,15.5272,15.5272,22135.0
2019-06-21 11:50:00,16.19,16.21,16.17,16.18,17809.0,15.5272,15.5464,15.508,15.5176,17809.0
2019-06-21 12:00:00,16.18,16.22,16.17,16.18,15822.0,15.5176,15.556,15.508,15.5176,15822.0
2019-06-21 12:10:00,16.18,16.19,16.07,16.07,28425.0,15.5176,15.5272,15.4121,15.4121,28425.0
2019-06-21 12:20:00,16.08,16.11,16.04,16.09,25926.0,15.4217,15.4505,15.3834,15.4313,25926.0
2019-06-21 12:30:00,16.09,16.16,16.09,16.16,15796.0,15.4313,15.4985,15.4313,15.4985,15796.0
2019-06-21 12:40:00,16.16,16.19,16.16,16.17,17898.0,15.4985,15.5272,15.4985,15.508,17898.0
2019-06-21 12:50:00,16.18,16.21,16.18,16.19,24590.0,15.5176,15.5464,15.5176,15.5272,24590.0
2019-06-21 13:00:00,16.19,16.22,16.17,16.2,16224.0,15.5272,15.556,15.508,15.5368,16224.0
2019-06-21 13:10:00,16.2,16.2,16.12,16.14,17790.0,15.5368,15.5368,15.4601,15.4793,17790.0
2019-06-21 13:20:00,16.13,16.21,16.12,16.2,28971.0,15.4697,15.5464,15.4601,15.5368,28971.0
2019-06-21 13:30:00,16.2,16.21,16.13,16.14,18331.0,15.5368,15.5464,15.4697,15.4793,18331.0
2019-06-21 13:40:00,16.15,16.23,16.15,16.21,46699.0,15.4889,15.5656,15.4889,15.5464,46699.0
2019-06-21 13:50:00,16.21,16.32,16.21,16.32,60289.0,15.5464,15.6519,15.5464,15.6519,60289.0
2019-06-21 14:00:00,16.32,16.36,16.27,16.32,48203.0,15.6519,15.6903,15.604,15.6519,48203.0
2019-06-21 14:10:00,16.32,16.37,16.29,16.35,34402.0,15.6519,15.6999,15.6231,15.6807,34402.0
2019-06-21 14:20:00,16.35,16.37,16.33,16.35,34120.0,15.6807,15.6999,15.6615,15.6807,34120.0
2019-06-21 14:30:00,16.35,16.4,16.34,16.39,31892.0,15.6807,15.7286,15.6711,15.719,31892.0
2019-06-21 14:40:00,16.4,16.42,16.31,16.36,37222.0,15.7286,15.7478,15.6423,15.6903,37222.0
2019-06-21 14:50:00,16.36,16.4,16.34,16.34,46440.0,15.6903,15.7286,15.6711,15.6711,46440.0
2019-06-21 15:00:00,16.34,16.34,16.28,16.29,20753.0,15.6711,15.6711,15.6135,15.6231,20753.0
2019-06-21 15:10:00,16.29,16.3,16.23,16.23,53205.0,15.6231,15.6327,15.5656,15.5656,53205.0
2019-06-21 15:20:00,16.24,16.24,16.2,16.23,58596.0,15.5752,15.5752,15.5368,15.5656,58596.0
2019-06-21 15:30:00,16.23,16.29,16.18,16.28,72305.0,15.5656,15.6231,15.5176,15.6135,72305.0
2019-06-21 15:40:00,16.28,16.35,16.24,16.24,94554.0,15.6135,15.6807,15.5752,15.5752,94554.0
2019-06-21 15:50:00,16.25,16.27,16.2,16.22,269781.0,15.5848,15.604,15.5368,15.556,269781.0
2019-06-24 09:30:00,16.2,16.25,16.06,16.19,57427.0,15.5368,15.5848,15.4025,15.5272,57427.0
2019-06-24 09:40:00,16.22,16.24,16.04,16.11,76458.0,15.556,15.5752,15.3834,15.4505,76458.0
2019-06-24 09:50:00,16.13,16.15,16.0,16.05,50258.0,15.4697,15.4889,15.345,15.393,50258.0
2019-06-24 10:00:00,16.05,16.2,16.04,16.2,117103.0,15.393,15.5368,15.3834,15.5368,117103.0
2019-06-24 10:10:00,16.21,16.27,16.13,16.15,99081.0,15.5464,15.604,15.4697,15.4889,99081.0
2019-06-24 10:20:00,16.15,16.21,16.1,16.19,49841.0,15.4889,15.5464,15.4409,15.5272,49841.0
2019-06-24 10:30:00,16.2,16.25,16.17,16.18,58511.0,15.5368,15.5848,15.508,15.5176,58511.0
2019-06-24 10:40:00,16.17,16.29,16.15,16.25,54317.0,15.508,15.6231,15.4889,15.5848,54317.0
2019-06-24 10:50:00,16.23,16.31,16.22,16.27,39223.0,15.5656,15.6423,15.556,15.604,39223.0
2019-06-24 11:00:00,16.26,16.4,16.26,16.39,52622.0,15.5944,15.7286,15.5944,15.719,52622.0
2019-06-24 11:10:00,16.4,16.43,16.27,16.27,58852.0,15.7286,15.7574,15.604,15.604,58852.0
2019-06-24 11:20:00,16.27,16.35,16.24,16.35,26405.0,15.604,15.6807,15.5752,15.6807,26405.0
2019-06-24 11:30:00,16.35,16.36,16.25,16.28,30835.0,15.6807,15.6903,15.5848,15.6135,30835.0
2019-06-24 11:40:00,16.27,16.33,16.27,16.32,30690.0,15.604,15.6615,15.604,15.6519,30690.0
2019-06-24 11:50:00,16.31,16.34,16.26,16.28,53821.0,15.6423,15.6711,15.5944,15.6135,53821.0
2019-06-24 12:00:00,16.28,16.32,16.22,16.24,43786.0,15.6135,15.6519,15.556,15.5752,43786.0
2019-06-24 12:10:00,16.25,16.26,16.2,16.26,45787.0,15.5848,15.5944,15.5368,15.5944,45787.0
2019-06-24 12:20:00,16.25,16.3,16.23,16.29,51617.0,15.5848,15.6327,15.5656,15.6231,51617.0
2019-06-24 12:30:00,16.29,16.29,16.22,16.23,36521.0,15.6231,15.6231,15.556,15.5656,36521.0
2019-06-24 12:40:00,16.23,16.28,16.22,16.27,26663.0,15.5656,15.6135,15.556,15.604,26663.0
2019-06-24 12:50:00,16.26,16.27,16.21,16.21,39566.0,15.5944,15.604,15.5464,15.5464,39566.0
2019-06-24 13:00:00,16.22,16.26,16.21,16.22,41903.0,15.556,15.5944,15.5464,15.556,41903.0
2019-06-24 13:10:00,16.22,16.23,16.15,16.16,27388.0,15.556,15.5656,15.4889,15.4985,27388.0
2019-06-24 13:20:00,16.17,16.18,16.13,16.18,27523.0,15.508,15.5176,15.4697,15.5176,27523.0
2019-06-24 13:30:00,16.17,16.22,16.17,16.22,24442.0,15.508,15.556,15.508,15.556,24442.0
2019-06-24 13:40:00,16.22,16.23,16.12,16.13,35287.0,15.556,15.5656,15.4601,15.4697,35287.0
2019-06-24 13:50:00,16.13,16.16,16.1,16.15,28704.0,15.4697,15.4985,15.4409,15.4889,28704.0
2019-06-24 14:00:00,16.16,16.19,16.15,16.18,34804.0,15.4985,15.5272,15.4889,15.5176,34804.0
2019-06-24 14:10:00,16.18,16.19,16.14,16.18,36009.0,15.5176,15.5272,15.4793,15.5176,36009.0
2019-06-24 14:20:00,16.17,16.17,16.13,16.14,36523.0,15.508,15.508,15.4697,15.4793,36523.0
2019-06-24 14:30:00,16.14,16.21,16.13,16.2,64247.0,15.4793,15.5464,15.4697,15.5368,64247.0
2019-06-24 14:40:00,16.2,16.24,16.18,16.19,52643.0,15.5368,15.5752,15.5176,15.5272,52643.0
2019-06-24 14:50:00,16.19,16.22,16.19,16.19,34304.0,15.5272,15.556,15.5272,15.5272,34304.0
2019-06-24 15:00:00,16.2,16.24,16.19,16.2,54050.0,15.5368,15.5752,15.5272,15.5368,54050.0
2019-06-24 15:10:00,16.2,16.2,16.14,16.17,77826.0,15.5368,15.5368,15.4793,15.508,77826.0
2019-06-24 15:20:00,16.18,16.21,16.14,16.15,38527.0,15.5176,15.5464,15.4793,15.4889,38527.0
2019-06-24 15:30:00,16.15,16.2,16.14,16.14,63389.0,15.4889,15.5368,15.4793,15.4793,63389.0
2019-06-24 15:40:00,16.15,16.19,16.14,16.17,104173.0,15.4889,15.5272,15.4793,15.508,104173.0
2019-06-24 15:50:00,16.17,16.19,16.11,16.12,232447.0,15.508,15.5272,15.4505,15.4601,232447.0
2019-06-25 09:30:00,16.19,16.22,15.92,15.92,121960.0,15.5272,15.556,15.2683,15.2683,121960.0
2019-06-25 09:40:00,15.91,15.91,15.76,15.78,103573.0,15.2587,15.2587,15.1148,15.134,103573.0
2019-06-25 09:50:00,15.78,15.85,15.75,15.83,64079.0,15.134,15.2011,15.1052,15.182,64079.0
2019-06-25 10:00:00,15.83,15.9,15.74,15.8,90567.0,15.182,15.2491,15.0956,15.1532,90567.0
2019-06-25 10:10:00,15.81,15.88,15.75,15.77,56400.0,15.1628,15.2299,15.1052,15.1244,56400.0
2019-06-25 10:20:00,15.76,15.8,15.71,15.77,61741.0,15.1148,15.1532,15.0669,15.1244,61741.0
2019-06-25 10:30:00,15.78,15.86,15.75,15.79,31334.0,15.134,15.2107,15.1052,15.1436,31334.0
2019-06-25 10:40:00,15.79,15.79,15.62,15.64,43843.0,15.1436,15.1436,14.9806,14.9997,43843.0
2019-06-25 10:50:00,15.65,15.7,15.59,15.59,41066.0,15.0093,15.0573,14.9518,14.9518,41066.0
2019-06-25 11:00:00,15.6,15.6,15.55,15.6,49984.0,14.9614,14.9614,14.9134,14.9614,49984.0
2019-06-25 11:10:00,15.6,15.61,15.55,15.56,36648.0,14.9614,14.971,14.9134,14.923,36648.0
2019-06-25 11:20:00,15.56,15.65,15.5,15.62,99810.0,14.923,15.0093,14.8655,14.9806,99810.0
2019-06-25 11:30:00,15.62,15.66,15.57,15.6,35169.0,14.9806,15.0189,14.9326,14.9614,35169.0
2019-06-25 11:40:00,15.61,15.64,15.57,15.59,42677.0,14.971,14.9997,14.9326,14.9518,42677.0
2019-06-25 11:50:00,15.58,15.59,15.5,15.57,40289.0,14.9422,14.9518,14.8655,14.9326,40289.0
2019-06-25 12:00:00,15.57,15.58,15.5,15.52,44071.0,14.9326,14.9422,14.8655,14.8847,44071.0
2019-06-25 12:10:00,15.52,15.55,15.5,15.52,50765.0,14.8847,14.9134,14.8655,14.8847,50765.0
2019-06-25 12:20:00,15.53,15.53,15.48,15.5,36393.0,14.8942,14.8942,14.8463,14.8655,36393.0
2019-06-25 12:30:00,15.5,15.5,15.42,15.43,60220.0,14.8655,14.8655,14.7887,14.7983,60220.0
2019-06-25 12:40:00,15.42,15.44,15.4,15.41,50802.0,14.7887,14.8079,14.7696,14.7792,50802.0
2019-06-25 12:50:00,15.41,15.41,15.33,15.38,73851.0,14.7792,14.7792,14.7024,14.7504,73851.0
2019-06-25 13:00:00,15.38,15.44,15.34,15.44,45084.0,14.7504,14.8079,14.712,14.8079,45084.0
2019-06-25 13:10:00,15.44,15.47,15.4,15.42,42202.0,14.8079,14.8367,14.7696,14.7887,42202.0
2019-06-25 13:20:00,15.43,15.44,15.4,15.41,34213.0,14.7983,14.8079,14.7696,14.7792,34213.0
2019-06-25 13:30:00,15.41,15.46,15.4,15.45,40079.0,14.7792,14.8271,14.7696,14.8175,40079.0
2019-06-25 13:40:00,15.46,15.46,15.37,15.38,45563.0,14.8271,14.8271,14.7408,14.7504,45563.0
2019-06-25 13:50:00,15.37,15.43,15.37,15.41,35910.0,14.7408,14.7983,14.7408,14.7792,35910.0
2019-06-25 14:00:00,15.41,15.41,15.35,15.37,36060.0,14.7792,14.7792,14.7216,14.7408,36060.0
2019-06-25 14:10:00,15.37,15.39,15.35,15.39,31272.0,14.7408,14.76,14.7216,14.76,31272.0
2019-06-25 14:20:00,15.38,15.4,15.34,15.35,38590.0,14.7504,14.7696,14.712,14.7216,38590.0
2019-06-25 14:30:00,15.35,15.37,15.26,15.31,65291.0,14.7216,14.7408,14.6353,14.6833,65291.0
2019-06-25 14:40:00,15.31,15.34,15.27,15.31,40000.0,14.6833,14.712,14.6449,14.6833,40000.0
2019-06-25 14:50:00,15.3,15.33,15.25,15.33,58373.0,14.6737,14.7024,14.6257,14.7024,58373.0
2019-06-25 15:00:00,15.33,15.37,15.32,15.36,46710.0,14.7024,14.7408,14.6928,14.7312,46710.0
2019-06-25 15:10:00,15.36,15.38,15.32,15.34,110164.0,14.7312,14.7504,14.6928,14.712,110164.0
2019-06-25 15:20:00,15.35,15.46,15.34,15.45,75636.0,14.7216,14.8271,14.712,14.8175,75636.0
2019-06-25 15:30:00,15.46,15.49,15.44,15.49,111364.0,14.8271,14.8559,14.8079,14.8559,111364.0
2019-06-25 15:40:00,15.48,15.51,15.41,15.41,138363.0,14.8463,14.8751,14.7792,14.7792,138363.0
2019-06-25 15:50:00,15.41,15.42,15.34,15.37,353175.0,14.7792,14.7887,14.712,14.7408,353175.0
2019-06-26 09:30:00,15.47,15.57,15.39,15.5,90811.0,14.8367,14.9326,14.76,14.8655,90811.0
2019-06-26 09:40:00,15.47,15.7,15.47,15.63,62767.0,14.8367,15.0573,14.8367,14.9902,62767.0
2019-06-26 09:50:00,15.64,15.73,15.57,15.73,68882.0,14.9997,15.0861,14.9326,15.0861,68882.0
2019-06-26 10:00:00,15.73,15.82,15.71,15.73,61409.0,15.0861,15.1724,15.0669,15.0861,61409.0
2019-06-26 10:10:00,15.72,15.76,15.65,15.76,51708.0,15.0765,15.1148,15.0093,15.1148,51708.0
2019-06-26 10:20:00,15.76,15.84,15.74,15.82,50472.0,15.1148,15.1916,15.0956,15.1724,50472.0
2019-06-26 10:30:00,15.82,15.83,15.71,15.79,42434.0,15.1724,15.182,15.0669,15.1436,42434.0
2019-06-26 10:40:00,15.79,15.86,15.77,15.77,124961.0,15.1436,15.2107,15.1244,15.1244,124961.0
2019-06-26 10:50:00,15.77,15.79,15.72,15.76,48143.0,15.1244,15.1436,15.0765,15.1148,48143.0
2019-06-26 11:00:00,15.75,15.79,15.72,15.78,117287.0,15.1052,15.1436,15.0765,15.134,117287.0
2019-06-26 11:10:00,15.77,15.77,15.6,15.62,125049.0,15.1244,15.1244,14.9614,14.9806,125049.0
2019-06-26 11:20:00,15.63,15.84,15.61,15.81,104114.0,14.9902,15.1916,14.971,15.1628,104114.0
2019-06-26 11:30:00,15.81,15.9,15.8,15.82,93468.0,15.1628,15.2491,15.1532,15.1724,93468.0
2019-06-26 11:40:00,15.82,15.91,15.77,15.91,41465.0,15.1724,15.2587,15.1244,15.2587,41465.0
2019-06-26 11:50:00,15.91,15.97,15.86,15.97,62198.0,15.2587,15.3162,15.2107,15.3162,62198.0
2019-06-26 12:00:00,15.97,15.98,15.85,15.88,32706.0,15.3162,15.3258,15.2011,15.2299,32706.0
2019-06-26 12:10:00,15.89,15.89,15.85,15.88,30947.0,15.2395,15.2395,15.2011,15.2299,30947.0
2019-06-26 12:20:00,15.88,15.89,15.83,15.89,27290.0,15.2299,15.2395,15.182,15.2395,27290.0
2019-06-26 12:30:00,15.89,15.9,15.84,15.84,31281.0,15.2395,15.2491,15.1916,15.1916,31281.0
2019-06-26 12:40:00,15.83,15.84,15.77,15.77,35194.0,15.182,15.1916,15.1244,15.1244,35194.0
2019-06-26 12:50:00,15.77,15.8,15.71,15.74,37365.0,15.1244,15.1532,15.0669,15.0956,37365.0
2019-06-26 13:00:00,15.75,15.78,15.71,15.77,34892.0,15.1052,15.134,15.0669,15.1244,34892.0
2019-06-26 13:10:00,15.78,15.83,15.76,15.83,31484.0,15.134,15.182,15.1148,15.182,31484.0
2019-06-26 13:20:00,15.83,15.9,15.8,15.86,59689.0,15.182,15.2491,15.1532,15.2107,59689.0
2019-06-26 13:30:00,15.86,15.88,15.81,15.88,31215.0,15.2107,15.2299,15.1628,15.2299,31215.0
2019-06-26 13:40:00,15.88,15.89,15.8,15.83,38574.0,15.2299,15.2395,15.1532,15.182,38574.0
2019-06-26 13:50:00,15.82,15.84,15.8,15.83,26064.0,15.1724,15.1916,15.1532,15.182,26064.0
2019-06-26 14:00:00,15.83,15.85,15.81,15.84,35784.0,15.182,15.2011,15.1628,15.1916,35784.0
2019-06-26 14:10:00,15.84,15.91,15.83,15.9,44373.0,15.1916,15.2587,15.182,15.2491,44373.0
2019-06-26 14:20:00,15.91,15.94,15.9,15.93,41584.0,15.2587,15.2875,15.2491,15.2779,41584.0
2019-06-26 14:30:00,15.93,15.93,15.86,15.86,33949.0,15.2779,15.2779,15.2107,15.2107,33949.0
2019-06-26 14:40:00,15.87,15.89,15.84,15.88,60476.0,15.2203,15.2395,15.1916,15.2299,60476.0
2019-06-26 14:50:00,15.88,15.95,15.88,15.94,48253.0,15.2299,15.2971,15.2299,15.2875,48253.0
2019-06-26 15:00:00,15.94,15.97,15.87,15.88,56255.0,15.2875,15.3162,15.2203,15.2299,56255.0
2019-06-26 15:10:00,15.88,15.91,15.84,15.85,88590.0,15.2299,15.2587,15.1916,15.2011,88590.0
2019-06-26 15:20:00,15.86,15.88,15.85,15.86,59105.0,15.2107,15.2299,15.2011,15.2107,59105.0
2019-06-26 15:30:00,15.86,15.87,15.81,15.87,74021.0,15.2107,15.2203,15.1628,15.2203,74021.0
2019-06-26 15:40:00,15.87,15.87,15.82,15.85,118267.0,15.2203,15.2203,15.1724,15.2011,118267.0
2019-06-26 15:50:00,15.85,15.85,15.81,15.83,187578.0,15.2011,15.2011,15.1628,15.182,187578.0
2019-06-27 09:30:00,15.95,15.95,15.69,15.74,79879.0,15.2971,15.2971,15.0477,15.0956,79879.0
2019-06-27 09:40:00,15.73,15.77,15.61,15.69,44834.0,15.0861,15.1244,14.971,15.0477,44834.0
2019-06-27 09:50:00,15.7,15.76,15.63,15.68,30555.0,15.0573,15.1148,14.9902,15.0381,30555.0
2019-06-27 10:00:00,15.68,15.71,15.61,15.71,40612.0,15.0381,15.0669,14.971,15.0669,40612.0
2019-06-27 10:10:00,15.7,15.71,15.66,15.68,21006.0,15.0573,15.0669,15.0189,15.0381,21006.0
2019-06-27 10:20:00,15.68,15.77,15.67,15.69,31219.0,15.0381,15.1244,15.0285,15.0477,31219.0
2019-06-27 10:30:00,15.7,15.74,15.68,15.69,21169.0,15.0573,15.0956,15.0381,15.0477,21169.0
2019-06-27 10:40:00,15.69,15.75,15.64,15.71,25419.0,15.0477,15.1052,14.9997,15.0669,25419.0
2019-06-27 10:50:00,15.71,15.81,15.68,15.69,44311.0,15.0669,15.1628,15.0381,15.0477,44311.0
2019-06-27 11:00:00,15.7,15.73,15.65,15.72,27551.0,15.0573,15.0861,15.0093,15.0765,27551.0
2019-06-27 11:10:00,15.72,15.76,15.71,15.72,17301.0,15.0765,15.1148,15.0669,15.0765,17301.0
2019-06-27 11:20:00,15.73,15.77,15.67,15.71,24194.0,15.0861,15.1244,15.0285,15.0669,24194.0
2019-06-27 11:30:00,15.71,15.73,15.67,15.69,18058.0,15.0669,15.0861,15.0285,15.0477,18058.0
2019-06-27 11:40:00,15.69,15.76,15.69,15.73,15209.0,15.0477,15.1148,15.0477,15.0861,15209.0
2019-06-27 11:50:00,15.73,15.73,15.69,15.72,19527.0,15.0861,15.0861,15.0477,15.0765,19527.0
2019-06-27 12:00:00,15.72,15.74,15.66,15.66,18111.0,15.0765,15.0956,15.0189,15.0189,18111.0
2019-06-27 12:10:00,15.66,15.7,15.66,15.69,15489.0,15.0189,15.0573,15.0189,15.0477,15489.0
2019-06-27 12:20:00,15.69,15.73,15.68,15.72,16085.0,15.0477,15.0861,15.0381,15.0765,16085.0
2019-06-27 12:30:00,15.72,15.73,15.68,15.68,16763.0,15.0765,15.0861,15.0381,15.0381,16763.0
2019-06-27 12:40:00,15.68,15.7,15.64,15.7,17834.0,15.0381,15.0573,14.9997,15.0573,17834.0
2019-06-27 12:50:00,15.7,15.78,15.69,15.78,24861.0,15.0573,15.134,15.0477,15.134,24861.0
2019-06-27 13:00:00,15.78,15.83,15.74,15.76,41875.0,15.134,15.182,15.0956,15.1148,41875.0
2019-06-27 13:10:00,15.77,15.81,15.77,15.8,18467.0,15.1244,15.1628,15.1244,15.1532,18467.0
2019-06-27 13:20:00,15.8,15.87,15.79,15.86,76639.0,15.1532,15.2203,15.1436,15.2107,76639.0
2019-06-27 13:30:00,15.87,15.9,15.85,15.86,17868.0,15.2203,15.2491,15.2011,15.2107,17868.0
2019-06-27 13:40:00,15.86,15.87,15.81,15.82,13204.0,15.2107,15.2203,15.1628,15.1724,13204.0
2019-06-27 13:50:00,15.83,15.85,15.82,15.83,21670.0,15.182,15.2011,15.1724,15.182,21670.0
2019-06-27 14:00:00,15.83,15.84,15.8,15.82,17238.0,15.182,15.1916,15.1532,15.1724,17238.0
2019-06-27 14:10:00,15.83,15.84,15.78,15.82,31987.0,15.182,15.1916,15.134,15.1724,31987.0
2019-06-27 14:20:00,15.83,15.85,15.8,15.84,23503.0,15.182,15.2011,15.1532,15.1916,23503.0
2019-06-27 14:30:00,15.84,15.86,15.82,15.83,25698.0,15.1916,15.2107,15.1724,15.182,25698.0
2019-06-27 14:40:00,15.83,15.84,15.8,15.81,18423.0,15.182,15.1916,15.1532,15.1628,18423.0
2019-06-27 14:50:00,15.82,15.83,15.79,15.82,19156.0,15.1724,15.182,15.1436,15.1724,19156.0
2019-06-27 15:00:00,15.82,15.84,15.81,15.84,20094.0,15.1724,15.1916,15.1628,15.1916,20094.0
2019-06-27 15:10:00,15.84,15.9,15.83,15.87,25097.0,15.1916,15.2491,15.182,15.2203,25097.0
2019-06-27 15:20:00,15.87,15.87,15.84,15.85,24185.0,15.2203,15.2203,15.1916,15.2011,24185.0
2019-06-27 15:30:00,15.86,15.89,15.84,15.88,48836.0,15.2107,15.2395,15.1916,15.2299,48836.0
2019-06-27 15:40:00,15.88,15.88,15.83,15.86,69401.0,15.2299,15.2299,15.182,15.2107,69401.0
2019-06-27 15:50:00,15.86,15.88,15.83,15.86,192674.0,15.2107,15.2299,15.182,15.2107,192674.0
2019-06-28 09:30:00,15.94,16.03,15.85,15.96,41968.0,15.2875,15.3738,15.2011,15.3066,41968.0
2019-06-28 09:40:00,15.97,16.07,15.89,15.95,93381.0,15.3162,15.4121,15.2395,15.2971,93381.0
2019-06-28 09:50:00,15.96,16.07,15.94,16.06,74063.0,15.3066,15.4121,15.2875,15.4025,74063.0
2019-06-28 10:00:00,16.04,16.04,15.94,16.02,90531.0,15.3834,15.3834,15.2875,15.3642,90531.0
2019-06-28 10:10:00,16.03,16.14,15.98,16.1,49608.0,15.3738,15.4793,15.3258,15.4409,49608.0
2019-06-28 10:20:00,16.13,16.15,16.07,16.12,29375.0,15.4697,15.4889,15.4121,15.4601,29375.0
2019-06-28 10:30:00,16.12,16.13,16.02,16.1,34486.0,15.4601,15.4697,15.3642,15.4409,34486.0
2019-06-28 10:40:00,16.1,16.12,16.03,16.06,46874.0,15.4409,15.4601,15.3738,15.4025,46874.0
2019-06-28 10:50:00,16.07,16.1,16.03,16.04,52478.0,15.4121,15.4409,15.3738,15.3834,52478.0
2019-06-28 11:00:00,16.04,16.08,15.99,16.07,36159.0,15.3834,15.4217,15.3354,15.4121,36159.0
2019-06-28 11:10:00,16.08,16.09,16.02,16.02,45043.0,15.4217,15.4313,15.3642,15.3642,45043.0
2019-06-28 11:20:00,16.02,16.11,16.02,16.1,33865.0,15.3642,15.4505,15.3642,15.4409,33865.0
2019-06-28 11:30:00,16.1,16.12,16.06,16.1,27154.0,15.4409,15.4601,15.4025,15.4409,27154.0
2019-06-28 11:40:00,16.1,16.12,16.06,16.12,22420.0,15.4409,15.4601,15.4025,15.4601,22420.0
2019-06-28 11:50:00,16.13,16.18,16.11,16.17,55091.0,15.4697,15.5176,15.4505,15.508,55091.0
2019-06-28 12:00:00,16.17,16.18,16.14,16.16,33273.0,15.508,15.5176,15.4793,15.4985,33273.0
2019-06-28 12:10:00,16.16,16.19,16.11,16.14,49056.0,15.4985,15.5272,15.4505,15.4793,49056.0
2019-06-28 12:20:00,16.14,16.21,16.14,16.21,82355.0,15.4793,15.5464,15.4793,15.5464,82355.0
2019-06-28 12:30:00,16.2,16.23,16.19,16.23,33611.0,15.5368,15.5656,15.5272,15.5656,33611.0
2019-06-28 12:40:00,16.23,16.28,16.23,16.25,37243.0,15.5656,15.6135,15.5656,15.5848,37243.0
2019-06-28 12:50:00,16.25,16.27,16.2,16.23,38181.0,15.5848,15.604,15.5368,15.5656,38181.0
2019-06-28 13:00:00,16.23,16.23,16.19,16.2,34765.0,15.5656,15.5656,15.5272,15.5368,34765.0
2019-06-28 13:10:00,16.21,16.27,16.19,16.27,31140.0,15.5464,15.604,15.5272,15.604,31140.0
2019-06-28 13:20:00,16.27,16.27,16.2,16.21,51217.0,15.604,15.604,15.5368,15.5464,51217.0
2019-06-28 13:30:00,16.2,16.29,16.2,16.29,36981.0,15.5368,15.6231,15.5368,15.6231,36981.0
2019-06-28 13:40:00,16.29,16.3,16.25,16.26,37832.0,15.6231,15.6327,15.5848,15.5944,37832.0
2019-06-28 13:50:00,16.26,16.27,16.23,16.24,31532.0,15.5944,15.604,15.5656,15.5752,31532.0
2019-06-28 14:00:00,16.24,16.24,16.2,16.22,34550.0,15.5752,15.5752,15.5368,15.556,34550.0
2019-06-28 14:10:00,16.22,16.22,16.18,16.2,42698.0,15.556,15.556,15.5176,15.5368,42698.0
2019-06-28 14:20:00,16.21,16.22,16.18,16.21,41533.0,15.5464,15.556,15.5176,15.5464,41533.0
2019-06-28 14:30:00,16.21,16.21,16.18,16.19,52875.0,15.5464,15.5464,15.5176,15.5272,52875.0
2019-06-28 14:40:00,16.19,16.19,16.14,16.14,53581.0,15.5272,15.5272,15.4793,15.4793,53581.0
2019-06-28 14:50:00,16.14,16.18,16.13,16.17,95792.0,15.4793,15.5176,15.4697,15.508,95792.0
2019-06-28 15:00:00,16.18,16.18,16.08,16.09,77847.0,15.5176,15.5176,15.4217,15.4313,77847.0
2019-06-28 15:10:00,16.09,16.13,16.08,16.09,65011.0,15.4313,15.4697,15.4217,15.4313,65011.0
2019-06-28 15:20:00,16.09,16.1,16.05,16.05,60204.0,15.4313,15.4409,15.393,15.393,60204.0
2019-06-28 15:30:00,16.05,16.09,16.04,16.09,109116.0,15.393,15.4313,15.3834,15.4313,109116.0
2019-06-28 15:40:00,16.09,16.11,16.08,16.1,108603.0,15.4313,15.4505,15.4217,15.4409,108603.0
2019-06-28 15:50:00,16.1,16.11,16.04,16.05,431511.0,15.4409,15.4505,15.3834,15.393,431511.0
2019-07-01 09:30:00,16.35,16.53,16.32,16.35,88373.0,15.6807,15.8533,15.6519,15.6807,88373.0
2019-07-01 09:40:00,16.37,16.53,16.37,16.49,62634.0,15.6999,15.8533,15.6999,15.8149,62634.0
2019-07-01 09:50:00,16.48,16.53,16.45,16.45,49633.0,15.8054,15.8533,15.7766,15.7766,49633.0
2019-07-01 10:00:00,16.46,16.52,16.36,16.37,44039.0,15.7862,15.8437,15.6903,15.6999,44039.0
2019-07-01 10:10:00,16.36,16.36,16.28,16.29,33051.0,15.6903,15.6903,15.6135,15.6231,33051.0
2019-07-01 10:20:00,16.3,16.38,16.3,16.3,39419.0,15.6327,15.7095,15.6327,15.6327,39419.0
2019-07-01 10:30:00,16.31,16.32,16.16,16.22,73270.0,15.6423,15.6519,15.4985,15.556,73270.0
2019-07-01 10:40:00,16.23,16.27,16.15,16.25,63749.0,15.5656,15.604,15.4889,15.5848,63749.0
2019-07-01 10:50:00,16.24,16.27,16.16,16.19,25193.0,15.5752,15.604,15.4985,15.5272,25193.0
2019-07-01 11:00:00,16.2,16.3,16.16,16.19,44357.0,15.5368,15.6327,15.4985,15.5272,44357.0
2019-07-01 11:10:00,16.19,16.23,16.08,16.11,73754.0,15.5272,15.5656,15.4217,15.4505,73754.0
2019-07-01 11:20:00,16.11,16.14,16.05,16.05,44926.0,15.4505,15.4793,15.393,15.393,44926.0
2019-07-01 11:30:00,16.05,16.13,16.01,16.13,29567.0,15.393,15.4697,15.3546,15.4697,29567.0
2019-07-01 11:40:00,16.12,16.12,16.05,16.09,25557.0,15.4601,15.4601,15.393,15.4313,25557.0
2019-07-01 11:50:00,16.09,16.1,16.06,16.08,27952.0,15.4313,15.4409,15.4025,15.4217,27952.0
2019-07-01 12:00:00,16.08,16.16,16.07,16.11,59641.0,15.4217,15.4985,15.4121,15.4505,59641.0
2019-07-01 12:10:00,16.11,16.13,16.07,16.09,68512.0,15.4505,15.4697,15.4121,15.4313,68512.0
2019-07-01 12:20:00,16.09,16.09,16.03,16.07,22314.0,15.4313,15.4313,15.3738,15.4121,22314.0
2019-07-01 12:30:00,16.07,16.16,16.06,16.09,42286.0,15.4121,15.4985,15.4025,15.4313,42286.0
2019-07-01 12:40:00,16.09,16.14,16.09,16.1,17360.0,15.4313,15.4793,15.4313,15.4409,17360.0
2019-07-01 12:50:00,16.11,16.12,16.07,16.09,15291.0,15.4505,15.4601,15.4121,15.4313,15291.0
2019-07-01 13:00:00,16.09,16.11,16.02,16.02,43319.0,15.4313,15.4505,15.3642,15.3642,43319.0
2019-07-01 13:10:00,16.02,16.04,15.99,16.02,61270.0,15.3642,15.3834,15.3354,15.3642,61270.0
2019-07-01 13:20:00,16.02,16.06,15.98,15.99,28651.0,15.3642,15.4025,15.3258,15.3354,28651.0
2019-07-01 13:30:00,15.98,16.01,15.96,15.97,26764.0,15.3258,15.3546,15.3066,15.3162,26764.0
2019-07-01 13:40:00,15.97,15.99,15.81,15.99,41062.0,15.3162,15.3354,15.1628,15.3354,41062.0
2019-07-01 13:50:00,15.99,16.0,15.93,15.95,23962.0,15.3354,15.345,15.2779,15.2971,23962.0
2019-07-01 14:00:00,15.94,15.95,15.9,15.93,18324.0,15.2875,15.2971,15.2491,15.2779,18324.0
2019-07-01 14:10:00,15.92,15.98,15.91,15.96,24603.0,15.2683,15.3258,15.2587,15.3066,24603.0
2019-07-01 14:20:00,15.97,15.98,15.91,15.92,26062.0,15.3162,15.3258,15.2587,15.2683,26062.0
2019-07-01 14:30:00,15.92,16.05,15.92,16.04,35257.0,15.2683,15.393,15.2683,15.3834,35257.0
2019-07-01 14:40:00,16.04,16.1,16.03,16.09,24557.0,15.3834,15.4409,15.3738,15.4313,24557.0
2019-07-01 14:50:00,16.09,16.18,16.08,16.11,76580.0,15.4313,15.5176,15.4217,15.4505,76580.0
2019-07-01 15:00:00,16.1,16.12,16.06,16.11,34241.0,15.4409,15.4601,15.4025,15.4505,34241.0
2019-07-01 15:10:00,16.1,16.12,16.06,16.07,46772.0,15.4409,15.4601,15.4025,15.4121,46772.0
2019-07-01 15:20:00,16.07,16.1,16.03,16.03,33861.0,15.4121,15.4409,15.3738,15.3738,33861.0
2019-07-01 15:30:00,16.04,16.09,16.03,16.06,51386.0,15.3834,15.4313,15.3738,15.4025,51386.0
2019-07-01 15:40:00,16.07,16.12,16.03,16.08,90794.0,15.4121,15.4601,15.3738,15.4217,90794.0
2019-07-01 15:50:00,16.08,16.16,16.06,16.07,238612.0,15.4217,15.4985,15.4025,15.4121,238612.0
2019-07-02 09:30:00,16.09,16.09,15.92,16.0,21766.0,15.4313,15.4313,15.2683,15.345,21766.0
2019-07-02 09:40:00,15.98,16.01,15.84,15.86,43801.0,15.3258,15.3546,15.1916,15.2107,43801.0
2019-07-02 09:50:00,15.85,15.99,15.81,15.96,28505.0,15.2011,15.3354,15.1628,15.3066,28505.0
2019-07-02 10:00:00,15.96,16.06,15.94,16.01,45471.0,15.3066,15.4025,15.2875,15.3546,45471.0
2019-07-02 10:10:00,16.02,16.05,15.94,16.05,22549.0,15.3642,15.393,15.2875,15.393,22549.0
2019-07-02 10:20:00,16.05,16.09,16.05,16.06,17409.0,15.393,15.4313,15.393,15.4025,17409.0
2019-07-02 10:30:00,16.05,16.1,15.91,15.91,47143.0,15.393,15.4409,15.2587,15.2587,47143.0
2019-07-02 10:40:00,15.91,15.96,15.89,15.92,40367.0,15.2587,15.3066,15.2395,15.2683,40367.0
2019-07-02 10:50:00,15.92,15.94,15.84,15.9,40520.0,15.2683,15.2875,15.1916,15.2491,40520.0
2019-07-02 11:00:00,15.89,15.89,15.7,15.81,49573.0,15.2395,15.2395,15.0573,15.1628,49573.0
2019-07-02 11:10:00,15.81,15.85,15.78,15.8,42303.0,15.1628,15.2011,15.134,15.1532,42303.0
2019-07-02 11:20:00,15.8,15.82,15.73,15.79,41363.0,15.1532,15.1724,15.0861,15.1436,41363.0
2019-07-02 11:30:00,15.79,15.8,15.75,15.78,49108.0,15.1436,15.1532,15.1052,15.134,49108.0
2019-07-02 11:40:00,15.77,15.78,15.71,15.71,36389.0,15.1244,15.134,15.0669,15.0669,36389.0
2019-07-02 11:50:00,15.71,15.84,15.71,15.82,74597.0,15.0669,15.1916,15.0669,15.1724,74597.0
2019-07-02 12:00:00,15.81,15.89,15.78,15.88,35724.0,15.1628,15.2395,15.134,15.2299,35724.0
2019-07-02 12:10:00,15.89,15.89,15.8,15.81,29288.0,15.2395,15.2395,15.1532,15.1628,29288.0
2019-07-02 12:20:00,15.82,15.84,15.8,15.81,17381.0,15.1724,15.1916,15.1532,15.1628,17381.0
2019-07-02 12:30:00,15.81,15.82,15.77,15.79,25173.0,15.1628,15.1724,15.1244,15.1436,25173.0
2019-07-02 12:40:00,15.8,15.82,15.79,15.79,21665.0,15.1532,15.1724,15.1436,15.1436,21665.0
2019-07-02 12:50:00,15.78,15.83,15.78,15.82,27131.0,15.134,15.182,15.134,15.1724,27131.0
2019-07-02 13:00:00,15.82,15.88,15.81,15.87,27307.0,15.1724,15.2299,15.1628,15.2203,27307.0
2019-07-02 13:10:00,15.87,15.88,15.81,15.81,22158.0,15.2203,15.2299,15.1628,15.1628,22158.0
2019-07-02 13:20:00,15.81,15.84,15.81,15.82,20037.0,15.1628,15.1916,15.1628,15.1724,20037.0
2019-07-02 13:30:00,15.82,15.89,15.81,15.88,25538.0,15.1724,15.2395,15.1628,15.2299,25538.0
2019-07-02 13:40:00,15.87,15.91,15.84,15.88,35222.0,15.2203,15.2587,15.1916,15.2299,35222.0
2019-07-02 13:50:00,15.87,15.9,15.82,15.83,33420.0,15.2203,15.2491,15.1724,15.182,33420.0
2019-07-02 14:00:00,15.83,15.87,15.82,15.86,27276.0,15.182,15.2203,15.1724,15.2107,27276.0
2019-07-02 14:10:00,15.86,15.9,15.84,15.89,37968.0,15.2107,15.2491,15.1916,15.2395,37968.0
2019-07-02 14:20:00,15.89,15.92,15.86,15.89,55548.0,15.2395,15.2683,15.2107,15.2395,55548.0
2019-07-02 14:30:00,15.89,15.92,15.77,15.79,108076.0,15.2395,15.2683,15.1244,15.1436,108076.0
2019-07-02 14:40:00,15.79,15.83,15.71,15.78,178716.0,15.1436,15.182,15.0669,15.134,178716.0
2019-07-02 14:50:00,15.79,15.79,15.7,15.73,88727.0,15.1436,15.1436,15.0573,15.0861,88727.0
2019-07-02 15:00:00,15.73,15.8,15.73,15.8,60401.0,15.0861,15.1532,15.0861,15.1532,60401.0
2019-07-02 15:10:00,15.81,15.86,15.73,15.74,55199.0,15.1628,15.2107,15.0861,15.0956,55199.0
2019-07-02 15:20:00,15.75,15.76,15.7,15.72,47368.0,15.1052,15.1148,15.0573,15.0765,47368.0
2019-07-02 15:30:00,15.72,15.74,15.7,15.74,82887.0,15.0765,15.0956,15.0573,15.0956,82887.0
2019-07-02 15:40:00,15.74,15.75,15.7,15.7,102085.0,15.0956,15.1052,15.0573,15.0573,102085.0
2019-07-02 15:50:00,15.71,15.8,15.7,15.78,281786.0,15.0669,15.1532,15.0573,15.134,281786.0
2019-07-03 09:30:00,15.79,15.93,15.73,15.78,15458.0,15.1436,15.2779,15.0861,15.134,15458.0
2019-07-03 09:40:00,15.77,15.78,15.68,15.69,49502.0,15.1244,15.134,15.0381,15.0477,49502.0
2019-07-03 09:50:00,15.7,15.8,15.69,15.78,31512.0,15.0573,15.1532,15.0477,15.134,31512.0
2019-07-03 10:00:00,15.78,15.87,15.73,15.85,32314.0,15.134,15.2203,15.0861,15.2011,32314.0
2019-07-03 10:10:00,15.84,15.96,15.82,15.91,44057.0,15.1916,15.3066,15.1724,15.2587,44057.0
2019-07-03 10:20:00,15.91,15.99,15.83,15.99,83418.0,15.2587,15.3354,15.182,15.3354,83418.0
2019-07-03 10:30:00,15.99,16.1,15.98,16.09,47349.0,15.3354,15.4409,15.3258,15.4313,47349.0
2019-07-03 10:40:00,16.1,16.2,16.09,16.2,68835.0,15.4409,15.5368,15.4313,15.5368,68835.0
2019-07-03 10:50:00,16.2,16.27,16.12,16.15,52671.0,15.5368,15.604,15.4601,15.4889,52671.0
2019-07-03 11:00:00,16.15,16.24,16.14,16.16,28969.0,15.4889,15.5752,15.4793,15.4985,28969.0
2019-07-03 11:10:00,16.16,16.23,16.14,16.21,33026.0,15.4985,15.5656,15.4793,15.5464,33026.0
2019-07-03 11:20:00,16.2,16.23,16.17,16.18,32820.0,15.5368,15.5656,15.508,15.5176,32820.0
2019-07-03 11:30:00,16.17,16.17,16.12,16.16,30568.0,15.508,15.508,15.4601,15.4985,30568.0
2019-07-03 11:40:00,16.15,16.17,16.14,16.15,28320.0,15.4889,15.508,15.4793,15.4889,28320.0
2019-07-03 11:50:00,16.16,16.3,16.14,16.29,59548.0,15.4985,15.6327,15.4793,15.6231,59548.0
2019-07-03 12:00:00,16.29,16.37,16.28,16.36,43126.0,15.6231,15.6999,15.6135,15.6903,43126.0
2019-07-03 12:10:00,16.37,16.37,16.28,16.29,41504.0,15.6999,15.6999,15.6135,15.6231,41504.0
2019-07-03 12:20:00,16.3,16.3,16.25,16.28,37052.0,15.6327,15.6327,15.5848,15.6135,37052.0
2019-07-03 12:30:00,16.27,16.35,16.27,16.32,88980.0,15.604,15.6807,15.604,15.6519,88980.0
2019-07-03 12:40:00,16.33,16.37,16.3,16.37,66039.0,15.6615,15.6999,15.6327,15.6999,66039.0
2019-07-03 12:50:00,16.38,16.4,16.33,16.37,138195.0,15.7095,15.7286,15.6615,15.6999,138195.0
2019-07-05 09:30:00,16.31,16.66,16.26,16.63,88458.0,15.6423,15.978,15.5944,15.9492,88458.0
2019-07-05 09:40:00,16.62,16.91,16.62,16.91,89124.0,15.9396,16.2178,15.9396,16.2178,89124.0
2019-07-05 09:50:00,16.91,17.0,16.81,16.87,76848.0,16.2178,16.3041,16.1218,16.1794,76848.0
2019-07-05 10:00:00,16.86,16.94,16.79,16.8,82980.0,16.1698,16.2465,16.1027,16.1123,82980.0
2019-07-05 10:10:00,16.79,16.86,16.74,16.79,92627.0,16.1027,16.1698,16.0547,16.1027,92627.0
2019-07-05 10:20:00,16.79,16.79,16.65,16.73,48047.0,16.1027,16.1027,15.9684,16.0451,48047.0
2019-07-05 10:30:00,16.72,16.78,16.66,16.77,46845.0,16.0355,16.0931,15.978,16.0835,46845.0
2019-07-05 10:40:00,16.76,16.87,16.73,16.83,56616.0,16.0739,16.1794,16.0451,16.141,56616.0
2019-07-05 10:50:00,16.83,16.86,16.79,16.83,71942.0,16.141,16.1698,16.1027,16.141,71942.0
2019-07-05 11:00:00,16.83,17.0,16.82,16.94,112035.0,16.141,16.3041,16.1314,16.2465,112035.0
2019-07-05 11:10:00,16.95,16.98,16.87,16.93,44799.0,16.2561,16.2849,16.1794,16.2369,44799.0
2019-07-05 11:20:00,16.93,17.0,16.92,16.98,45238.0,16.2369,16.3041,16.2273,16.2849,45238.0
2019-07-05 11:30:00,16.98,16.98,16.89,16.89,43405.0,16.2849,16.2849,16.1986,16.1986,43405.0
2019-07-05 11:40:00,16.89,16.89,16.84,16.86,37461.0,16.1986,16.1986,16.1506,16.1698,37461.0
2019-07-05 11:50:00,16.86,16.93,16.86,16.92,35088.0,16.1698,16.2369,16.1698,16.2273,35088.0
2019-07-05 12:00:00,16.93,16.97,16.9,16.96,34026.0,16.2369,16.2753,16.2082,16.2657,34026.0
2019-07-05 12:10:00,16.97,17.09,16.96,17.08,73254.0,16.2753,16.3904,16.2657,16.3808,73254.0
2019-07-05 12:20:00,17.08,17.08,16.97,17.05,74123.0,16.3808,16.3808,16.2753,16.352,74123.0
2019-07-05 12:30:00,17.06,17.1,17.01,17.03,55426.0,16.3616,16.4,16.3137,16.3328,55426.0
2019-07-05 12:40:00,17.04,17.05,16.99,17.03,38364.0,16.3424,16.352,16.2945,16.3328,38364.0
2019-07-05 12:50:00,17.03,17.1,17.02,17.07,47807.0,16.3328,16.4,16.3233,16.3712,47807.0
2019-07-05 13:00:00,17.07,17.08,16.93,17.01,160730.0,16.3712,16.3808,16.2369,16.3137,160730.0
2019-07-05 13:10:00,17.02,17.03,16.95,17.02,35883.0,16.3233,16.3328,16.2561,16.3233,35883.0
2019-07-05 13:20:00,17.02,17.04,16.97,16.98,42743.0,16.3233,16.3424,16.2753,16.2849,42743.0
2019-07-05 13:30:00,16.98,17.04,16.96,17.03,47084.0,16.2849,16.3424,16.2657,16.3328,47084.0
2019-07-05 13:40:00,17.03,17.07,17.0,17.02,46189.0,16.3328,16.3712,16.3041,16.3233,46189.0
2019-07-05 13:50:00,17.02,17.07,17.0,17.05,39891.0,16.3233,16.3712,16.3041,16.352,39891.0
2019-07-05 14:00:00,17.05,17.09,17.04,17.06,59288.0,16.352,16.3904,16.3424,16.3616,59288.0
2019-07-05 14:10:00,17.06,17.06,17.03,17.05,29656.0,16.3616,16.3616,16.3328,16.352,29656.0
2019-07-05 14:20:00,17.05,17.08,17.02,17.03,39999.0,16.352,16.3808,16.3233,16.3328,39999.0
2019-07-05 14:30:00,17.03,17.05,17.0,17.03,46937.0,16.3328,16.352,16.3041,16.3328,46937.0
2019-07-05 14:40:00,17.03,17.06,17.0,17.04,45997.0,16.3328,16.3616,16.3041,16.3424,45997.0
2019-07-05 14:50:00,17.04,17.09,17.02,17.08,50258.0,16.3424,16.3904,16.3233,16.3808,50258.0
2019-07-05 15:00:00,17.08,17.09,17.01,17.07,50540.0,16.3808,16.3904,16.3137,16.3712,50540.0
2019-07-05 15:10:00,17.06,17.09,17.04,17.09,64465.0,16.3616,16.3904,16.3424,16.3904,64465.0
2019-07-05 15:20:00,17.09,17.12,17.07,17.12,96037.0,16.3904,16.4192,16.3712,16.4192,96037.0
2019-07-05 15:30:00,17.12,17.14,17.09,17.12,100291.0,16.4192,16.4383,16.3904,16.4192,100291.0
2019-07-05 15:40:00,17.12,17.16,17.11,17.16,146298.0,16.4192,16.4575,16.4096,16.4575,146298.0
2019-07-05 15:50:00,17.16,17.17,17.08,17.14,326307.0,16.4575,16.4671,16.3808,16.4383,326307.0
2019-07-08 09:30:00,17.32,17.55,17.07,17.09,279493.0,16.611,16.8316,16.3712,16.3904,279493.0
2019-07-08 09:40:00,17.09,17.31,17.07,17.3,55673.0,16.3904,16.6014,16.3712,16.5918,55673.0
2019-07-08 09:50:00,17.32,17.51,17.29,17.47,112515.0,16.611,16.7932,16.5822,16.7548,112515.0
2019-07-08 10:00:00,17.46,17.63,17.44,17.63,86044.0,16.7452,16.9083,16.7261,16.9083,86044.0
2019-07-08 10:10:00,17.63,17.8,17.6,17.8,115387.0,16.9083,17.0713,16.8795,17.0713,115387.0
2019-07-08 10:20:00,17.81,17.92,17.77,17.9,181945.0,17.0809,17.1864,17.0425,17.1672,181945.0
2019-07-08 10:30:00,17.9,17.93,17.64,17.69,137344.0,17.1672,17.196,16.9179,16.9658,137344.0
2019-07-08 10:40:00,17.7,17.89,17.7,17.88,153691.0,16.9754,17.1576,16.9754,17.148,153691.0
2019-07-08 10:50:00,17.88,17.91,17.65,17.65,109283.0,17.148,17.1768,16.9275,16.9275,109283.0
2019-07-08 11:00:00,17.66,17.7,17.41,17.41,85831.0,16.9371,16.9754,16.6973,16.6973,85831.0
2019-07-08 11:10:00,17.41,17.47,17.37,17.4,129499.0,16.6973,16.7548,16.6589,16.6877,129499.0
2019-07-08 11:20:00,17.41,17.46,17.38,17.46,97685.0,16.6973,16.7452,16.6685,16.7452,97685.0
2019-07-08 11:30:00,17.47,17.47,17.23,17.23,93966.0,16.7548,16.7548,16.5247,16.5247,93966.0
2019-07-08 11:40:00,17.23,17.35,17.21,17.35,64552.0,16.5247,16.6397,16.5055,16.6397,64552.0
2019-07-08 11:50:00,17.35,17.39,17.32,17.37,61405.0,16.6397,16.6781,16.611,16.6589,61405.0
2019-07-08 12:00:00,17.36,17.38,17.33,17.34,35533.0,16.6493,16.6685,16.6206,16.6302,35533.0
2019-07-08 12:10:00,17.34,17.36,17.22,17.22,36668.0,16.6302,16.6493,16.5151,16.5151,36668.0
2019-07-08 12:20:00,17.23,17.25,17.21,17.21,22615.0,16.5247,16.5438,16.5055,16.5055,22615.0
2019-07-08 12:30:00,17.21,17.26,17.18,17.26,38803.0,16.5055,16.5534,16.4767,16.5534,38803.0
2019-07-08 12:40:00,17.26,17.26,17.2,17.25,25899.0,16.5534,16.5534,16.4959,16.5438,25899.0
2019-07-08 12:50:00,17.25,17.32,17.25,17.31,48076.0,16.5438,16.611,16.5438,16.6014,48076.0
2019-07-08 13:00:00,17.31,17.34,17.26,17.29,29742.0,16.6014,16.6302,16.5534,16.5822,29742.0
2019-07-08 13:10:00,17.29,17.31,17.26,17.3,27787.0,16.5822,16.6014,16.5534,16.5918,27787.0
2019-07-08 13:20:00,17.3,17.33,17.28,17.3,32517.0,16.5918,16.6206,16.5726,16.5918,32517.0
2019-07-08 13:30:00,17.3,17.31,17.28,17.28,29762.0,16.5918,16.6014,16.5726,16.5726,29762.0
2019-07-08 13:40:00,17.28,17.33,17.27,17.31,28777.0,16.5726,16.6206,16.563,16.6014,28777.0
2019-07-08 13:50:00,17.32,17.38,17.31,17.35,52010.0,16.611,16.6685,16.6014,16.6397,52010.0
2019-07-08 14:00:00,17.35,17.37,17.33,17.36,42360.0,16.6397,16.6589,16.6206,16.6493,42360.0
2019-07-08 14:10:00,17.37,17.37,17.32,17.34,24418.0,16.6589,16.6589,16.611,16.6302,24418.0
2019-07-08 14:20:00,17.34,17.34,17.29,17.32,33880.0,16.6302,16.6302,16.5822,16.611,33880.0
2019-07-08 14:30:00,17.32,17.4,17.31,17.39,38715.0,16.611,16.6877,16.6014,16.6781,38715.0
2019-07-08 14:40:00,17.39,17.41,17.36,17.41,40224.0,16.6781,16.6973,16.6493,16.6973,40224.0
2019-07-08 14:50:00,17.4,17.41,17.34,17.41,33943.0,16.6877,16.6973,16.6302,16.6973,33943.0
2019-07-08 15:00:00,17.41,17.42,17.36,17.38,56092.0,16.6973,16.7069,16.6493,16.6685,56092.0
2019-07-08 15:10:00,17.37,17.39,17.35,17.36,38661.0,16.6589,16.6781,16.6397,16.6493,38661.0
2019-07-08 15:20:00,17.37,17.4,17.35,17.39,42616.0,16.6589,16.6877,16.6397,16.6781,42616.0
2019-07-08 15:30:00,17.39,17.4,17.36,17.39,49858.0,16.6781,16.6877,16.6493,16.6781,49858.0
2019-07-08 15:40:00,17.39,17.43,17.37,17.41,122949.0,16.6781,16.7165,16.6589,16.6973,122949.0
2019-07-08 15:50:00,17.41,17.42,17.36,17.4,206279.0,16.6973,16.7069,16.6493,16.6877,206279.0
2019-07-09 09:30:00,17.21,17.5,17.2,17.32,175541.0,16.5055,16.7836,16.4959,16.611,175541.0
2019-07-09 09:40:00,17.32,17.35,17.11,17.11,77876.0,16.611,16.6397,16.4096,16.4096,77876.0
2019-07-09 09:50:00,17.12,17.25,17.04,17.12,69812.0,16.4192,16.5438,16.3424,16.4192,69812.0
2019-07-09 10:00:00,17.11,17.17,17.07,17.13,66874.0,16.4096,16.4671,16.3712,16.4287,66874.0
2019-07-09 10:10:00,17.12,17.14,17.06,17.09,51350.0,16.4192,16.4383,16.3616,16.3904,51350.0
2019-07-09 10:20:00,17.08,17.11,16.97,17.08,99561.0,16.3808,16.4096,16.2753,16.3808,99561.0
2019-07-09 10:30:00,17.07,17.13,17.04,17.06,67110.0,16.3712,16.4287,16.3424,16.3616,67110.0
2019-07-09 10:40:00,17.06,17.09,16.99,17.06,45220.0,16.3616,16.3904,16.2945,16.3616,45220.0
2019-07-09 10:50:00,17.06,17.12,17.02,17.1,36279.0,16.3616,16.4192,16.3233,16.4,36279.0
2019-07-09 11:00:00,17.09,17.12,17.04,17.08,38052.0,16.3904,16.4192,16.3424,16.3808,38052.0
2019-07-09 11:10:00,17.08,17.17,17.01,17.17,75792.0,16.3808,16.4671,16.3137,16.4671,75792.0
2019-07-09 11:20:00,17.17,17.18,17.1,17.11,29047.0,16.4671,16.4767,16.4,16.4096,29047.0
2019-07-09 11:30:00,17.11,17.2,17.09,17.16,40405.0,16.4096,16.4959,16.3904,16.4575,40405.0
2019-07-09 11:40:00,17.16,17.18,17.09,17.13,22006.0,16.4575,16.4767,16.3904,16.4287,22006.0
2019-07-09 11:50:00,17.14,17.18,17.13,17.16,24822.0,16.4383,16.4767,16.4287,16.4575,24822.0
2019-07-09 12:00:00,17.15,17.21,17.14,17.14,29451.0,16.4479,16.5055,16.4383,16.4383,29451.0
2019-07-09 12:10:00,17.14,17.24,17.14,17.23,71915.0,16.4383,16.5342,16.4383,16.5247,71915.0
2019-07-09 12:20:00,17.23,17.26,17.21,17.26,15863.0,16.5247,16.5534,16.5055,16.5534,15863.0
2019-07-09 12:30:00,17.26,17.27,17.23,17.23,16178.0,16.5534,16.563,16.5247,16.5247,16178.0
2019-07-09 12:40:00,17.23,17.25,17.18,17.22,28418.0,16.5247,16.5438,16.4767,16.5151,28418.0
2019-07-09 12:50:00,17.23,17.27,17.23,17.24,23417.0,16.5247,16.563,16.5247,16.5342,23417.0
2019-07-09 13:00:00,17.24,17.26,17.23,17.23,18060.0,16.5342,16.5534,16.5247,16.5247,18060.0
2019-07-09 13:10:00,17.22,17.24,17.18,17.2,33546.0,16.5151,16.5342,16.4767,16.4959,33546.0
2019-07-09 13:20:00,17.2,17.23,17.12,17.14,110034.0,16.4959,16.5247,16.4192,16.4383,110034.0
2019-07-09 13:30:00,17.13,17.13,17.05,17.06,43231.0,16.4287,16.4287,16.352,16.3616,43231.0
2019-07-09 13:40:00,17.06,17.1,17.01,17.01,34168.0,16.3616,16.4,16.3137,16.3137,34168.0
2019-07-09 13:50:00,17.01,17.03,16.98,17.02,24913.0,16.3137,16.3328,16.2849,16.3233,24913.0
2019-07-09 14:00:00,17.02,17.02,16.96,16.98,31396.0,16.3233,16.3233,16.2657,16.2849,31396.0
2019-07-09 14:10:00,16.98,17.0,16.93,16.96,43033.0,16.2849,16.3041,16.2369,16.2657,43033.0
2019-07-09 14:20:00,16.96,16.97,16.89,16.97,78531.0,16.2657,16.2753,16.1986,16.2753,78531.0
2019-07-09 14:30:00,16.96,17.01,16.91,16.94,76600.0,16.2657,16.3137,16.2178,16.2465,76600.0
2019-07-09 14:40:00,16.94,17.04,16.94,16.96,105394.0,16.2465,16.3424,16.2465,16.2657,105394.0
2019-07-09 14:50:00,16.96,17.0,16.91,16.91,66643.0,16.2657,16.3041,16.2178,16.2178,66643.0
2019-07-09 15:00:00,16.91,16.97,16.9,16.91,80528.0,16.2178,16.2753,16.2082,16.2178,80528.0
2019-07-09 15:10:00,16.91,17.03,16.91,16.97,154226.0,16.2178,16.3328,16.2178,16.2753,154226.0
2019-07-09 15:20:00,16.97,17.05,16.96,17.05,142862.0,16.2753,16.352,16.2657,16.352,142862.0
2019-07-09 15:30:00,17.05,17.08,17.0,17.03,106901.0,16.352,16.3808,16.3041,16.3328,106901.0
2019-07-09 15:40:00,17.03,17.06,17.0,17.01,134471.0,16.3328,16.3616,16.3041,16.3137,134471.0
2019-07-09 15:50:00,17.0,17.04,16.97,17.01,432382.0,16.3041,16.3424,16.2753,16.3137,432382.0
2019-07-10 09:30:00,17.02,17.18,16.98,17.0,112183.0,16.3233,16.4767,16.2849,16.3041,112183.0
2019-07-10 09:40:00,16.99,17.07,16.89,16.95,50202.0,16.2945,16.3712,16.1986,16.2561,50202.0
2019-07-10 09:50:00,16.95,17.1,16.94,17.06,65583.0,16.2561,16.4,16.2465,16.3616,65583.0
2019-07-10 10:00:00,17.07,17.09,16.97,17.01,46063.0,16.3712,16.3904,16.2753,16.3137,46063.0
2019-07-10 10:10:00,17.01,17.09,17.0,17.07,37454.0,16.3137,16.3904,16.3041,16.3712,37454.0
2019-07-10 10:20:00,17.07,17.08,17.01,17.05,55961.0,16.3712,16.3808,16.3137,16.352,55961.0
2019-07-10 10:30:00,17.06,17.1,17.04,17.04,49481.0,16.3616,16.4,16.3424,16.3424,49481.0
2019-07-10 10:40:00,17.03,17.08,17.01,17.04,39915.0,16.3328,16.3808,16.3137,16.3424,39915.0
2019-07-10 10:50:00,17.03,17.05,17.0,17.05,22532.0,16.3328,16.352,16.3041,16.352,22532.0
2019-07-10 11:00:00,17.05,17.06,17.02,17.05,20863.0,16.352,16.3616,16.3233,16.352,20863.0
2019-07-10 11:10:00,17.05,17.09,17.02,17.05,35704.0,16.352,16.3904,16.3233,16.352,35704.0
2019-07-10 11:20:00,17.05,17.15,17.05,17.14,18991.0,16.352,16.4479,16.352,16.4383,18991.0
2019-07-10 11:30:00,17.14,17.16,17.11,17.14,33939.0,16.4383,16.4575,16.4096,16.4383,33939.0
2019-07-10 11:40:00,17.12,17.13,17.06,17.1,36853.0,16.4192,16.4287,16.3616,16.4,36853.0
2019-07-10 11:50:00,17.09,17.09,17.04,17.05,28754.0,16.3904,16.3904,16.3424,16.352,28754.0
2019-07-10 12:00:00,17.06,17.07,17.01,17.02,25630.0,16.3616,16.3712,16.3137,16.3233,25630.0
2019-07-10 12:10:00,17.02,17.06,17.01,17.02,25082.0,16.3233,16.3616,16.3137,16.3233,25082.0
2019-07-10 12:20:00,17.02,17.08,17.01,17.07,54572.0,16.3233,16.3808,16.3137,16.3712,54572.0
2019-07-10 12:30:00,17.07,17.12,17.04,17.07,178693.0,16.3712,16.4192,16.3424,16.3712,178693.0
2019-07-10 12:40:00,17.07,17.15,17.06,17.14,83111.0,16.3712,16.4479,16.3616,16.4383,83111.0
2019-07-10 12:50:00,17.14,17.17,17.08,17.09,29517.0,16.4383,16.4671,16.3808,16.3904,29517.0
2019-07-10 13:00:00,17.09,17.09,17.05,17.07,16534.0,16.3904,16.3904,16.352,16.3712,16534.0
2019-07-10 13:10:00,17.06,17.06,17.02,17.06,22754.0,16.3616,16.3616,16.3233,16.3616,22754.0
2019-07-10 13:20:00,17.06,17.07,17.02,17.02,29645.0,16.3616,16.3712,16.3233,16.3233,29645.0
2019-07-10 13:30:00,17.03,17.05,17.0,17.03,17984.0,16.3328,16.352,16.3041,16.3328,17984.0
2019-07-10 13:40:00,17.03,17.04,17.0,17.02,28128.0,16.3328,16.3424,16.3041,16.3233,28128.0
2019-07-10 13:50:00,17.02,17.04,17.02,17.02,25202.0,16.3233,16.3424,16.3233,16.3233,25202.0
2019-07-10 14:00:00,17.02,17.06,17.02,17.04,28147.0,16.3233,16.3616,16.3233,16.3424,28147.0
2019-07-10 14:10:00,17.04,17.12,17.03,17.07,38505.0,16.3424,16.4192,16.3328,16.3712,38505.0
2019-07-10 14:20:00,17.08,17.13,17.08,17.1,28022.0,16.3808,16.4287,16.3808,16.4,28022.0
2019-07-10 14:30:00,17.1,17.1,17.05,17.05,23784.0,16.4,16.4,16.352,16.352,23784.0
2019-07-10 14:40:00,17.04,17.07,17.03,17.06,25700.0,16.3424,16.3712,16.3328,16.3616,25700.0
2019-07-10 14:50:00,17.06,17.13,17.06,17.09,56384.0,16.3616,16.4287,16.3616,16.3904,56384.0
2019-07-10 15:00:00,17.09,17.13,17.09,17.11,34533.0,16.3904,16.4287,16.3904,16.4096,34533.0
2019-07-10 15:10:00,17.11,17.12,17.04,17.05,159320.0,16.4096,16.4192,16.3424,16.352,159320.0
2019-07-10 15:20:00,17.06,17.06,17.03,17.06,29847.0,16.3616,16.3616,16.3328,16.3616,29847.0
2019-07-10 15:30:00,17.05,17.1,17.04,17.07,50507.0,16.352,16.4,16.3424,16.3712,50507.0
2019-07-10 15:40:00,17.08,17.08,17.04,17.07,53629.0,16.3808,16.3808,16.3424,16.3712,53629.0
2019-07-10 15:50:00,17.08,17.09,17.03,17.08,237378.0,16.3808,16.3904,16.3328,16.3808,237378.0
2019-07-11 09:30:00,17.71,17.9,17.45,17.64,304933.0,16.985,17.1672,16.7356,16.9179,304933.0
2019-07-11 09:40:00,17.63,17.68,17.28,17.28,179099.0,16.9083,16.9562,16.5726,16.5726,179099.0
2019-07-11 09:50:00,17.26,17.39,17.21,17.34,70939.0,16.5534,16.6781,16.5055,16.6302,70939.0
2019-07-11 10:00:00,17.34,17.42,17.29,17.39,61421.0,16.6302,16.7069,16.5822,16.6781,61421.0
2019-07-11 10:10:00,17.38,17.38,17.27,17.28,40455.0,16.6685,16.6685,16.563,16.5726,40455.0
2019-07-11 10:20:00,17.28,17.31,17.19,17.24,130805.0,16.5726,16.6014,16.4863,16.5342,130805.0
2019-07-11 10:30:00,17.24,17.25,17.16,17.18,37650.0,16.5342,16.5438,16.4575,16.4767,37650.0
2019-07-11 10:40:00,17.18,17.23,17.14,17.18,59513.0,16.4767,16.5247,16.4383,16.4767,59513.0
2019-07-11 10:50:00,17.19,17.19,17.05,17.1,117612.0,16.4863,16.4863,16.352,16.4,117612.0
2019-07-11 11:00:00,17.1,17.11,17.01,17.07,65351.0,16.4,16.4096,16.3137,16.3712,65351.0
2019-07-11 11:10:00,17.07,17.12,17.05,17.1,34043.0,16.3712,16.4192,16.352,16.4,34043.0
2019-07-11 11:20:00,17.11,17.12,17.06,17.08,43778.0,16.4096,16.4192,16.3616,16.3808,43778.0
2019-07-11 11:30:00,17.07,17.14,17.07,17.13,44527.0,16.3712,16.4383,16.3712,16.4287,44527.0
2019-07-11 11:40:00,17.12,17.19,17.08,17.17,39128.0,16.4192,16.4863,16.3808,16.4671,39128.0
2019-07-11 11:50:00,17.18,17.21,17.14,17.18,34315.0,16.4767,16.5055,16.4383,16.4767,34315.0
2019-07-11 12:00:00,17.18,17.23,17.18,17.23,30043.0,16.4767,16.5247,16.4767,16.5247,30043.0
2019-07-11 12:10:00,17.22,17.29,17.21,17.27,183458.0,16.5151,16.5822,16.5055,16.563,183458.0
2019-07-11 12:20:00,17.27,17.32,17.25,17.3,31771.0,16.563,16.611,16.5438,16.5918,31771.0
2019-07-11 12:30:00,17.3,17.41,17.29,17.4,42883.0,16.5918,16.6973,16.5822,16.6877,42883.0
2019-07-11 12:40:00,17.4,17.44,17.38,17.41,33641.0,16.6877,16.7261,16.6685,16.6973,33641.0
2019-07-11 12:50:00,17.4,17.42,17.37,17.38,31769.0,16.6877,16.7069,16.6589,16.6685,31769.0
2019-07-11 13:00:00,17.37,17.42,17.36,17.38,32993.0,16.6589,16.7069,16.6493,16.6685,32993.0
2019-07-11 13:10:00,17.38,17.43,17.36,17.42,23207.0,16.6685,16.7165,16.6493,16.7069,23207.0
2019-07-11 13:20:00,17.42,17.42,17.34,17.37,32374.0,16.7069,16.7069,16.6302,16.6589,32374.0
2019-07-11 13:30:00,17.37,17.41,17.36,17.39,27681.0,16.6589,16.6973,16.6493,16.6781,27681.0
2019-07-11 13:40:00,17.39,17.46,17.39,17.45,49128.0,16.6781,16.7452,16.6781,16.7356,49128.0
2019-07-11 13:50:00,17.45,17.54,17.45,17.53,55631.0,16.7356,16.822,16.7356,16.8124,55631.0
2019-07-11 14:00:00,17.53,17.55,17.43,17.43,70149.0,16.8124,16.8316,16.7165,16.7165,70149.0
2019-07-11 14:10:00,17.44,17.44,17.37,17.37,34912.0,16.7261,16.7261,16.6589,16.6589,34912.0
2019-07-11 14:20:00,17.37,17.43,17.36,17.41,17840.0,16.6589,16.7165,16.6493,16.6973,17840.0
2019-07-11 14:30:00,17.41,17.51,17.4,17.48,37957.0,16.6973,16.7932,16.6877,16.7644,37957.0
2019-07-11 14:40:00,17.48,17.48,17.4,17.42,39783.0,16.7644,16.7644,16.6877,16.7069,39783.0
2019-07-11 14:50:00,17.43,17.44,17.41,17.44,25324.0,16.7165,16.7261,16.6973,16.7261,25324.0
2019-07-11 15:00:00,17.44,17.44,17.39,17.4,40230.0,16.7261,16.7261,16.6781,16.6877,40230.0
2019-07-11 15:10:00,17.4,17.42,17.37,17.39,51691.0,16.6877,16.7069,16.6589,16.6781,51691.0
2019-07-11 15:20:00,17.39,17.41,17.37,17.39,37275.0,16.6781,16.6973,16.6589,16.6781,37275.0
2019-07-11 15:30:00,17.38,17.44,17.37,17.42,67769.0,16.6685,16.7261,16.6589,16.7069,67769.0
2019-07-11 15:40:00,17.42,17.45,17.41,17.44,92219.0,16.7069,16.7356,16.6973,16.7261,92219.0
2019-07-11 15:50:00,17.45,17.46,17.35,17.36,321431.0,16.7356,16.7452,16.6397,16.6493,321431.0
2019-07-12 09:30:00,17.38,17.69,17.38,17.64,117651.0,16.6685,16.9658,16.6685,16.9179,117651.0
2019-07-12 09:40:00,17.64,17.78,17.62,17.74,57973.0,16.9179,17.0521,16.8987,17.0138,57973.0
2019-07-12 09:50:00,17.74,17.86,17.73,17.79,42389.0,17.0138,17.1289,17.0042,17.0617,42389.0
2019-07-12 10:00:00,17.8,17.82,17.69,17.73,72193.0,17.0713,17.0905,16.9658,17.0042,72193.0
2019-07-12 10:10:00,17.72,17.88,17.71,17.85,42313.0,16.9946,17.148,16.985,17.1193,42313.0
2019-07-12 10:20:00,17.86,17.92,17.84,17.88,57354.0,17.1289,17.1864,17.1097,17.148,57354.0
2019-07-12 10:30:00,17.87,17.89,17.83,17.85,35493.0,17.1385,17.1576,17.1001,17.1193,35493.0
2019-07-12 10:40:00,17.85,18.03,17.85,17.98,130199.0,17.1193,17.2919,17.1193,17.244,130199.0
2019-07-12 10:50:00,17.98,18.04,17.98,18.01,119779.0,17.244,17.3015,17.244,17.2727,119779.0
2019-07-12 11:00:00,18.02,18.02,17.97,17.99,40351.0,17.2823,17.2823,17.2344,17.2535,40351.0
2019-07-12 11:10:00,17.99,18.14,17.99,18.11,75583.0,17.2535,17.3974,17.2535,17.3686,75583.0
2019-07-12 11:20:00,18.12,18.2,18.12,18.19,39433.0,17.3782,17.4549,17.3782,17.4454,39433.0
2019-07-12 11:30:00,18.19,18.19,18.07,18.09,21351.0,17.4454,17.4454,17.3303,17.3494,21351.0
2019-07-12 11:40:00,18.09,18.1,18.0,18.0,26615.0,17.3494,17.359,17.2631,17.2631,26615.0
2019-07-12 11:50:00,18.0,18.01,17.95,17.99,26712.0,17.2631,17.2727,17.2152,17.2535,26712.0
2019-07-12 12:00:00,17.99,18.01,17.96,17.98,45962.0,17.2535,17.2727,17.2248,17.244,45962.0
2019-07-12 12:10:00,17.99,18.11,17.97,18.11,37921.0,17.2535,17.3686,17.2344,17.3686,37921.0
2019-07-12 12:20:00,18.11,18.17,18.07,18.14,25205.0,17.3686,17.4262,17.3303,17.3974,25205.0
2019-07-12 12:30:00,18.14,18.17,18.12,18.15,16476.0,17.3974,17.4262,17.3782,17.407,16476.0
2019-07-12 12:40:00,18.15,18.21,18.15,18.2,44137.0,17.407,17.4645,17.407,17.4549,44137.0
2019-07-12 12:50:00,18.19,18.19,18.13,18.15,35236.0,17.4454,17.4454,17.3878,17.407,35236.0
2019-07-12 13:00:00,18.15,18.16,18.08,18.09,26857.0,17.407,17.4166,17.3399,17.3494,26857.0
2019-07-12 13:10:00,18.1,18.11,18.06,18.09,19963.0,17.359,17.3686,17.3207,17.3494,19963.0
2019-07-12 13:20:00,18.1,18.15,18.09,18.1,17654.0,17.359,17.407,17.3494,17.359,17654.0
2019-07-12 13:30:00,18.1,18.12,18.06,18.07,25112.0,17.359,17.3782,17.3207,17.3303,25112.0
2019-07-12 13:40:00,18.08,18.11,18.08,18.09,20810.0,17.3399,17.3686,17.3399,17.3494,20810.0
2019-07-12 13:50:00,18.1,18.12,18.06,18.08,21935.0,17.359,17.3782,17.3207,17.3399,21935.0
2019-07-12 14:00:00,18.09,18.13,18.05,18.09,34095.0,17.3494,17.3878,17.3111,17.3494,34095.0
2019-07-12 14:10:00,18.1,18.13,18.1,18.11,11856.0,17.359,17.3878,17.359,17.3686,11856.0
2019-07-12 14:20:00,18.11,18.11,18.03,18.04,23430.0,17.3686,17.3686,17.2919,17.3015,23430.0
2019-07-12 14:30:00,18.04,18.09,18.03,18.09,18201.0,17.3015,17.3494,17.2919,17.3494,18201.0
2019-07-12 14:40:00,18.09,18.1,18.07,18.08,47095.0,17.3494,17.359,17.3303,17.3399,47095.0
2019-07-12 14:50:00,18.07,18.15,18.07,18.15,38359.0,17.3303,17.407,17.3303,17.407,38359.0
2019-07-12 15:00:00,18.14,18.21,18.13,18.19,22085.0,17.3974,17.4645,17.3878,17.4454,22085.0
2019-07-12 15:10:00,18.19,18.22,18.18,18.21,24917.0,17.4454,17.4741,17.4358,17.4645,24917.0
2019-07-12 15:20:00,18.22,18.25,18.2,18.25,48804.0,17.4741,17.5029,17.4549,17.5029,48804.0
2019-07-12 15:30:00,18.25,18.25,18.14,18.14,78907.0,17.5029,17.5029,17.3974,17.3974,78907.0
2019-07-12 15:40:00,18.14,18.17,18.1,18.13,80919.0,17.3974,17.4262,17.359,17.3878,80919.0
2019-07-12 15:50:00,18.13,18.13,18.05,18.09,220955.0,17.3878,17.3878,17.3111,17.3494,220955.0
2019-07-15 09:30:00,18.16,18.42,18.05,18.33,114624.0,17.4166,17.6659,17.3111,17.5796,114624.0
2019-07-15 09:40:00,18.32,18.32,18.11,18.14,59260.0,17.57,17.57,17.3686,17.3974,59260.0
2019-07-15 09:50:00,18.15,18.16,18.05,18.13,54301.0,17.407,17.4166,17.3111,17.3878,54301.0
2019-07-15 10:00:00,18.12,18.16,18.07,18.1,49042.0,17.3782,17.4166,17.3303,17.359,49042.0
2019-07-15 10:10:00,18.08,18.1,17.98,18.01,57864.0,17.3399,17.359,17.244,17.2727,57864.0
2019-07-15 10:20:00,18.02,18.14,18.02,18.12,31337.0,17.2823,17.3974,17.2823,17.3782,31337.0
2019-07-15 10:30:00,18.11,18.16,18.11,18.16,44893.0,17.3686,17.4166,17.3686,17.4166,44893.0
2019-07-15 10:40:00,18.16,18.2,18.14,18.17,40815.0,17.4166,17.4549,17.3974,17.4262,40815.0
2019-07-15 10:50:00,18.18,18.22,18.14,18.14,69605.0,17.4358,17.4741,17.3974,17.3974,69605.0
2019-07-15 11:00:00,18.15,18.22,18.13,18.21,69197.0,17.407,17.4741,17.3878,17.4645,69197.0
2019-07-15 11:10:00,18.21,18.21,18.14,18.18,25945.0,17.4645,17.4645,17.3974,17.4358,25945.0
2019-07-15 11:20:00,18.18,18.2,18.11,18.12,37160.0,17.4358,17.4549,17.3686,17.3782,37160.0
2019-07-15 11:30:00,18.12,18.13,18.04,18.12,169748.0,17.3782,17.3878,17.3015,17.3782,169748.0
2019-07-15 11:40:00,18.12,18.19,18.1,18.19,34089.0,17.3782,17.4454,17.359,17.4454,34089.0
2019-07-15 11:50:00,18.19,18.2,18.15,18.16,23463.0,17.4454,17.4549,17.407,17.4166,23463.0
2019-07-15 12:00:00,18.16,18.17,18.11,18.17,37613.0,17.4166,17.4262,17.3686,17.4262,37613.0
2019-07-15 12:10:00,18.17,18.21,18.13,18.21,26881.0,17.4262,17.4645,17.3878,17.4645,26881.0
2019-07-15 12:20:00,18.21,18.21,18.12,18.12,40457.0,17.4645,17.4645,17.3782,17.3782,40457.0
2019-07-15 12:30:00,18.12,18.15,18.08,18.08,34130.0,17.3782,17.407,17.3399,17.3399,34130.0
2019-07-15 12:40:00,18.09,18.14,18.08,18.11,21611.0,17.3494,17.3974,17.3399,17.3686,21611.0
2019-07-15 12:50:00,18.12,18.16,18.12,18.16,33367.0,17.3782,17.4166,17.3782,17.4166,33367.0
2019-07-15 13:00:00,18.16,18.17,18.14,18.15,20828.0,17.4166,17.4262,17.3974,17.407,20828.0
2019-07-15 13:10:00,18.16,18.2,18.15,18.19,17874.0,17.4166,17.4549,17.407,17.4454,17874.0
2019-07-15 13:20:00,18.2,18.2,18.16,18.16,10589.0,17.4549,17.4549,17.4166,17.4166,10589.0
2019-07-15 13:30:00,18.17,18.17,18.1,18.12,32284.0,17.4262,17.4262,17.359,17.3782,32284.0
2019-07-15 13:40:00,18.12,18.16,18.11,18.16,14324.0,17.3782,17.4166,17.3686,17.4166,14324.0
2019-07-15 13:50:00,18.16,18.17,18.14,18.14,22459.0,17.4166,17.4262,17.3974,17.3974,22459.0
2019-07-15 14:00:00,18.14,18.16,18.11,18.11,23208.0,17.3974,17.4166,17.3686,17.3686,23208.0
2019-07-15 14:10:00,18.11,18.16,18.1,18.16,22421.0,17.3686,17.4166,17.359,17.4166,22421.0
2019-07-15 14:20:00,18.16,18.2,18.16,18.2,16597.0,17.4166,17.4549,17.4166,17.4549,16597.0
2019-07-15 14:30:00,18.2,18.23,18.18,18.19,32971.0,17.4549,17.4837,17.4358,17.4454,32971.0
2019-07-15 14:40:00,18.2,18.2,18.17,18.18,28681.0,17.4549,17.4549,17.4262,17.4358,28681.0
2019-07-15 14:50:00,18.19,18.22,18.18,18.18,19870.0,17.4454,17.4741,17.4358,17.4358,19870.0
2019-07-15 15:00:00,18.19,18.24,18.17,18.24,34981.0,17.4454,17.4933,17.4262,17.4933,34981.0
2019-07-15 15:10:00,18.24,18.25,18.21,18.22,41352.0,17.4933,17.5029,17.4645,17.4741,41352.0
2019-07-15 15:20:00,18.22,18.25,18.16,18.16,56838.0,17.4741,17.5029,17.4166,17.4166,56838.0
2019-07-15 15:30:00,18.16,18.19,18.15,18.15,69225.0,17.4166,17.4454,17.407,17.407,69225.0
2019-07-15 15:40:00,18.16,18.17,18.13,18.16,83945.0,17.4166,17.4262,17.3878,17.4166,83945.0
2019-07-15 15:50:00,18.16,18.19,18.12,18.19,278605.0,17.4166,17.4454,17.3782,17.4454,278605.0
2019-07-16 09:30:00,18.21,18.43,18.16,18.35,57686.0,17.4645,17.6755,17.4166,17.5988,57686.0
2019-07-16 09:40:00,18.34,18.46,18.34,18.42,23006.0,17.5892,17.7043,17.5892,17.6659,23006.0
2019-07-16 09:50:00,18.42,18.44,18.34,18.39,24264.0,17.6659,17.6851,17.5892,17.6372,24264.0
2019-07-16 10:00:00,18.37,18.41,18.33,18.38,39525.0,17.618,17.6563,17.5796,17.6276,39525.0
2019-07-16 10:10:00,18.38,18.43,18.37,18.39,14780.0,17.6276,17.6755,17.618,17.6372,14780.0
2019-07-16 10:20:00,18.41,18.42,18.33,18.36,43191.0,17.6563,17.6659,17.5796,17.6084,43191.0
2019-07-16 10:30:00,18.35,18.38,18.27,18.32,39896.0,17.5988,17.6276,17.5221,17.57,39896.0
2019-07-16 10:40:00,18.32,18.34,18.3,18.34,29325.0,17.57,17.5892,17.5509,17.5892,29325.0
2019-07-16 10:50:00,18.33,18.42,18.31,18.41,42031.0,17.5796,17.6659,17.5604,17.6563,42031.0
2019-07-16 11:00:00,18.41,18.41,18.35,18.38,65039.0,17.6563,17.6563,17.5988,17.6276,65039.0
2019-07-16 11:10:00,18.39,18.48,18.36,18.46,79241.0,17.6372,17.7235,17.6084,17.7043,79241.0
2019-07-16 11:20:00,18.46,18.46,18.39,18.41,29499.0,17.7043,17.7043,17.6372,17.6563,29499.0
2019-07-16 11:30:00,18.41,18.43,18.39,18.39,14619.0,17.6563,17.6755,17.6372,17.6372,14619.0
2019-07-16 11:40:00,18.39,18.46,18.39,18.45,19763.0,17.6372,17.7043,17.6372,17.6947,19763.0
2019-07-16 11:50:00,18.44,18.48,18.44,18.45,27911.0,17.6851,17.7235,17.6851,17.6947,27911.0
2019-07-16 12:00:00,18.44,18.46,18.4,18.41,29686.0,17.6851,17.7043,17.6468,17.6563,29686.0
2019-07-16 12:10:00,18.41,18.42,18.29,18.3,47626.0,17.6563,17.6659,17.5413,17.5509,47626.0
2019-07-16 12:20:00,18.31,18.4,18.31,18.37,16021.0,17.5604,17.6468,17.5604,17.618,16021.0
2019-07-16 12:30:00,18.37,18.43,18.36,18.41,32295.0,17.618,17.6755,17.6084,17.6563,32295.0
2019-07-16 12:40:00,18.41,18.45,18.4,18.43,18646.0,17.6563,17.6947,17.6468,17.6755,18646.0
2019-07-16 12:50:00,18.44,18.47,18.41,18.46,18499.0,17.6851,17.7139,17.6563,17.7043,18499.0
2019-07-16 13:00:00,18.46,18.49,18.46,18.47,24877.0,17.7043,17.7331,17.7043,17.7139,24877.0
2019-07-16 13:10:00,18.47,18.59,18.46,18.58,82908.0,17.7139,17.829,17.7043,17.8194,82908.0
2019-07-16 13:20:00,18.58,18.66,18.58,18.64,37749.0,17.8194,17.8961,17.8194,17.8769,37749.0
2019-07-16 13:30:00,18.64,18.67,18.61,18.65,32069.0,17.8769,17.9057,17.8482,17.8865,32069.0
2019-07-16 13:40:00,18.64,18.69,18.61,18.64,59994.0,17.8769,17.9249,17.8482,17.8769,59994.0
2019-07-16 13:50:00,18.64,18.66,18.58,18.59,38862.0,17.8769,17.8961,17.8194,17.829,38862.0
2019-07-16 14:00:00,18.59,18.61,18.52,18.55,28595.0,17.829,17.8482,17.7618,17.7906,28595.0
2019-07-16 14:10:00,18.55,18.58,18.54,18.55,25451.0,17.7906,17.8194,17.781,17.7906,25451.0
2019-07-16 14:20:00,18.54,18.56,18.53,18.54,15746.0,17.781,17.8002,17.7714,17.781,15746.0
2019-07-16 14:30:00,18.54,18.55,18.47,18.48,23347.0,17.781,17.7906,17.7139,17.7235,23347.0
2019-07-16 14:40:00,18.48,18.5,18.46,18.48,32768.0,17.7235,17.7427,17.7043,17.7235,32768.0
2019-07-16 14:50:00,18.48,18.49,18.44,18.45,24997.0,17.7235,17.7331,17.6851,17.6947,24997.0
2019-07-16 15:00:00,18.46,18.49,18.43,18.45,26484.0,17.7043,17.7331,17.6755,17.6947,26484.0
2019-07-16 15:10:00,18.46,18.5,18.44,18.47,19199.0,17.7043,17.7427,17.6851,17.7139,19199.0
2019-07-16 15:20:00,18.48,18.48,18.44,18.47,25164.0,17.7235,17.7235,17.6851,17.7139,25164.0
2019-07-16 15:30:00,18.47,18.5,18.45,18.5,38243.0,17.7139,17.7427,17.6947,17.7427,38243.0
2019-07-16 15:40:00,18.5,18.5,18.45,18.46,40431.0,17.7427,17.7427,17.6947,17.7043,40431.0
2019-07-16 15:50:00,18.45,18.46,18.41,18.43,265160.0,17.6947,17.7043,17.6563,17.6755,265160.0
2019-07-17 09:30:00,18.54,18.54,18.3,18.48,47500.0,17.781,17.781,17.5509,17.7235,47500.0
2019-07-17 09:40:00,18.45,18.5,18.12,18.13,42488.0,17.6947,17.7427,17.3782,17.3878,42488.0
2019-07-17 09:50:00,18.14,18.21,18.01,18.21,44917.0,17.3974,17.4645,17.2727,17.4645,44917.0
2019-07-17 10:00:00,18.22,18.3,18.16,18.18,19356.0,17.4741,17.5509,17.4166,17.4358,19356.0
2019-07-17 10:10:00,18.18,18.28,18.14,18.22,67630.0,17.4358,17.5317,17.3974,17.4741,67630.0
2019-07-17 10:20:00,18.21,18.28,18.14,18.17,17817.0,17.4645,17.5317,17.3974,17.4262,17817.0
2019-07-17 10:30:00,18.19,18.2,18.14,18.2,26105.0,17.4454,17.4549,17.3974,17.4549,26105.0
2019-07-17 10:40:00,18.2,18.26,18.2,18.21,32895.0,17.4549,17.5125,17.4549,17.4645,32895.0
2019-07-17 10:50:00,18.2,18.23,18.14,18.22,32660.0,17.4549,17.4837,17.3974,17.4741,32660.0
2019-07-17 11:00:00,18.21,18.28,18.15,18.17,39639.0,17.4645,17.5317,17.407,17.4262,39639.0
2019-07-17 11:10:00,18.16,18.22,18.16,18.17,22330.0,17.4166,17.4741,17.4166,17.4262,22330.0
2019-07-17 11:20:00,18.16,18.27,18.15,18.24,12175.0,17.4166,17.5221,17.407,17.4933,12175.0
2019-07-17 11:30:00,18.23,18.3,18.21,18.28,13572.0,17.4837,17.5509,17.4645,17.5317,13572.0
2019-07-17 11:40:00,18.27,18.33,18.27,18.3,18429.0,17.5221,17.5796,17.5221,17.5509,18429.0
2019-07-17 11:50:00,18.3,18.31,18.26,18.27,26359.0,17.5509,17.5604,17.5125,17.5221,26359.0
2019-07-17 12:00:00,18.27,18.29,18.24,18.28,17734.0,17.5221,17.5413,17.4933,17.5317,17734.0
2019-07-17 12:10:00,18.28,18.32,18.25,18.32,17390.0,17.5317,17.57,17.5029,17.57,17390.0
2019-07-17 12:20:00,18.32,18.34,18.29,18.3,11589.0,17.57,17.5892,17.5413,17.5509,11589.0
2019-07-17 12:30:00,18.31,18.34,18.29,18.29,19227.0,17.5604,17.5892,17.5413,17.5413,19227.0
2019-07-17 12:40:00,18.3,18.39,18.29,18.36,20935.0,17.5509,17.6372,17.5413,17.6084,20935.0
2019-07-17 12:50:00,18.38,18.39,18.34,18.35,18227.0,17.6276,17.6372,17.5892,17.5988,18227.0
2019-07-17 13:00:00,18.36,18.4,18.34,18.37,20033.0,17.6084,17.6468,17.5892,17.618,20033.0
2019-07-17 13:10:00,18.38,18.39,18.31,18.31,90368.0,17.6276,17.6372,17.5604,17.5604,90368.0
2019-07-17 13:20:00,18.31,18.36,18.3,18.32,19304.0,17.5604,17.6084,17.5509,17.57,19304.0
2019-07-17 13:30:00,18.32,18.35,18.29,18.29,13632.0,17.57,17.5988,17.5413,17.5413,13632.0
2019-07-17 13:40:00,18.29,18.38,18.28,18.38,16827.0,17.5413,17.6276,17.5317,17.6276,16827.0
2019-07-17 13:50:00,18.38,18.41,18.35,18.41,21083.0,17.6276,17.6563,17.5988,17.6563,21083.0
2019-07-17 14:00:00,18.41,18.42,18.37,18.39,15245.0,17.6563,17.6659,17.618,17.6372,15245.0
2019-07-17 14:10:00,18.39,18.42,18.35,18.39,36269.0,17.6372,17.6659,17.5988,17.6372,36269.0
2019-07-17 14:20:00,18.4,18.41,18.37,18.41,14264.0,17.6468,17.6563,17.618,17.6563,14264.0
2019-07-17 14:30:00,18.41,18.44,18.4,18.43,15256.0,17.6563,17.6851,17.6468,17.6755,15256.0
2019-07-17 14:40:00,18.43,18.44,18.41,18.43,25047.0,17.6755,17.6851,17.6563,17.6755,25047.0
2019-07-17 14:50:00,18.44,18.44,18.39,18.41,38569.0,17.6851,17.6851,17.6372,17.6563,38569.0
2019-07-17 15:00:00,18.41,18.45,18.4,18.45,27226.0,17.6563,17.6947,17.6468,17.6947,27226.0
2019-07-17 15:10:00,18.45,18.48,18.44,18.48,24519.0,17.6947,17.7235,17.6851,17.7235,24519.0
2019-07-17 15:20:00,18.48,18.49,18.44,18.48,43321.0,17.7235,17.7331,17.6851,17.7235,43321.0
2019-07-17 15:30:00,18.48,18.53,18.47,18.53,44168.0,17.7235,17.7714,17.7139,17.7714,44168.0
2019-07-17 15:40:00,18.53,18.61,18.52,18.61,88944.0,17.7714,17.8482,17.7618,17.8482,88944.0
2019-07-17 15:50:00,18.6,18.61,18.5,18.52,316469.0,17.8386,17.8482,17.7427,17.7618,316469.0
2019-07-18 09:30:00,18.52,18.63,18.38,18.49,37057.0,17.7618,17.8673,17.6276,17.7331,37057.0
2019-07-18 09:40:00,18.49,18.49,18.3,18.33,72498.0,17.7331,17.7331,17.5509,17.5796,72498.0
2019-07-18 09:50:00,18.34,18.49,18.28,18.46,43174.0,17.5892,17.7331,17.5317,17.7043,43174.0
2019-07-18 10:00:00,18.47,18.48,18.37,18.4,41961.0,17.7139,17.7235,17.618,17.6468,41961.0
2019-07-18 10:10:00,18.4,18.42,18.29,18.35,50811.0,17.6468,17.6659,17.5413,17.5988,50811.0
2019-07-18 10:20:00,18.35,18.47,18.34,18.42,16156.0,17.5988,17.7139,17.5892,17.6659,16156.0
2019-07-18 10:30:00,18.42,18.46,18.4,18.44,18697.0,17.6659,17.7043,17.6468,17.6851,18697.0
2019-07-18 10:40:00,18.42,18.5,18.41,18.47,17247.0,17.6659,17.7427,17.6563,17.7139,17247.0
2019-07-18 10:50:00,18.48,18.6,18.46,18.6,17474.0,17.7235,17.8386,17.7043,17.8386,17474.0
2019-07-18 11:00:00,18.6,18.66,18.58,18.64,23257.0,17.8386,17.8961,17.8194,17.8769,23257.0
2019-07-18 11:10:00,18.65,18.74,18.64,18.74,45693.0,17.8865,17.9728,17.8769,17.9728,45693.0
2019-07-18 11:20:00,18.74,18.83,18.72,18.82,53678.0,17.9728,18.0592,17.9537,18.0496,53678.0
2019-07-18 11:30:00,18.82,18.85,18.77,18.78,57460.0,18.0496,18.0783,18.0016,18.0112,57460.0
2019-07-18 11:40:00,18.77,18.78,18.68,18.7,83374.0,18.0016,18.0112,17.9153,17.9345,83374.0
2019-07-18 11:50:00,18.7,18.71,18.67,18.68,18277.0,17.9345,17.9441,17.9057,17.9153,18277.0
2019-07-18 12:00:00,18.68,18.68,18.61,18.62,48491.0,17.9153,17.9153,17.8482,17.8578,48491.0
2019-07-18 12:10:00,18.62,18.63,18.59,18.6,35734.0,17.8578,17.8673,17.829,17.8386,35734.0
2019-07-18 12:20:00,18.6,18.67,18.59,18.66,40460.0,17.8386,17.9057,17.829,17.8961,40460.0
2019-07-18 12:30:00,18.67,18.7,18.65,18.67,20942.0,17.9057,17.9345,17.8865,17.9057,20942.0
2019-07-18 12:40:00,18.68,18.68,18.62,18.64,15517.0,17.9153,17.9153,17.8578,17.8769,15517.0
2019-07-18 12:50:00,18.63,18.64,18.57,18.59,29872.0,17.8673,17.8769,17.8098,17.829,29872.0
2019-07-18 13:00:00,18.58,18.59,18.51,18.52,31147.0,17.8194,17.829,17.7523,17.7618,31147.0
2019-07-18 13:10:00,18.51,18.6,18.51,18.6,81108.0,17.7523,17.8386,17.7523,17.8386,81108.0
2019-07-18 13:20:00,18.6,18.66,18.57,18.66,35031.0,17.8386,17.8961,17.8098,17.8961,35031.0
2019-07-18 13:30:00,18.66,18.67,18.63,18.64,26855.0,17.8961,17.9057,17.8673,17.8769,26855.0
2019-07-18 13:40:00,18.63,18.63,18.61,18.63,15370.0,17.8673,17.8673,17.8482,17.8673,15370.0
2019-07-18 13:50:00,18.63,18.64,18.6,18.61,9835.0,17.8673,17.8769,17.8386,17.8482,9835.0
2019-07-18 14:00:00,18.61,18.63,18.56,18.57,25597.0,17.8482,17.8673,17.8002,17.8098,25597.0
2019-07-18 14:10:00,18.58,18.63,18.57,18.62,17013.0,17.8194,17.8673,17.8098,17.8578,17013.0
2019-07-18 14:20:00,18.62,18.65,18.58,18.64,13960.0,17.8578,17.8865,17.8194,17.8769,13960.0
2019-07-18 14:30:00,18.64,18.68,18.63,18.67,33135.0,17.8769,17.9153,17.8673,17.9057,33135.0
2019-07-18 14:40:00,18.68,18.72,18.67,18.72,20903.0,17.9153,17.9537,17.9057,17.9537,20903.0
2019-07-18 14:50:00,18.72,18.73,18.68,18.7,23898.0,17.9537,17.9632,17.9153,17.9345,23898.0
2019-07-18 15:00:00,18.71,18.75,18.71,18.72,32230.0,17.9441,17.9824,17.9441,17.9537,32230.0
2019-07-18 15:10:00,18.73,18.73,18.68,18.69,17241.0,17.9632,17.9632,17.9153,17.9249,17241.0
2019-07-18 15:20:00,18.7,18.7,18.62,18.63,36439.0,17.9345,17.9345,17.8578,17.8673,36439.0
2019-07-18 15:30:00,18.63,18.66,18.61,18.66,44048.0,17.8673,17.8961,17.8482,17.8961,44048.0
2019-07-18 15:40:00,18.66,18.66,18.59,18.6,39588.0,17.8961,17.8961,17.829,17.8386,39588.0
2019-07-18 15:50:00,18.6,18.62,18.58,18.62,209545.0,17.8386,17.8578,17.8194,17.8578,209545.0
2019-07-19 09:30:00,18.62,18.75,18.51,18.66,117469.0,17.8578,17.9824,17.7523,17.8961,117469.0
2019-07-19 09:40:00,18.69,18.96,18.69,18.96,89263.0,17.9249,18.1838,17.9249,18.1838,89263.0
2019-07-19 09:50:00,18.95,18.95,18.62,18.63,145218.0,18.1742,18.1742,17.8578,17.8673,145218.0
2019-07-19 10:00:00,18.64,18.78,18.59,18.77,45883.0,17.8769,18.0112,17.829,18.0016,45883.0
2019-07-19 10:10:00,18.77,18.78,18.66,18.72,15475.0,18.0016,18.0112,17.8961,17.9537,15475.0
2019-07-19 10:20:00,18.72,18.75,18.63,18.64,30009.0,17.9537,17.9824,17.8673,17.8769,30009.0
2019-07-19 10:30:00,18.64,18.72,18.62,18.72,29894.0,17.8769,17.9537,17.8578,17.9537,29894.0
2019-07-19 10:40:00,18.73,18.77,18.69,18.72,29943.0,17.9632,18.0016,17.9249,17.9537,29943.0
2019-07-19 10:50:00,18.72,18.72,18.65,18.69,22154.0,17.9537,17.9537,17.8865,17.9249,22154.0
2019-07-19 11:00:00,18.68,18.72,18.65,18.71,34318.0,17.9153,17.9537,17.8865,17.9441,34318.0
2019-07-19 11:10:00,18.71,18.79,18.7,18.79,18856.0,17.9441,18.0208,17.9345,18.0208,18856.0
2019-07-19 11:20:00,18.79,18.79,18.73,18.77,26018.0,18.0208,18.0208,17.9632,18.0016,26018.0
2019-07-19 11:30:00,18.77,18.79,18.75,18.76,18875.0,18.0016,18.0208,17.9824,17.992,18875.0
2019-07-19 11:40:00,18.76,18.85,18.75,18.84,14953.0,17.992,18.0783,17.9824,18.0687,14953.0
2019-07-19 11:50:00,18.84,18.87,18.82,18.87,36332.0,18.0687,18.0975,18.0496,18.0975,36332.0
2019-07-19 12:00:00,18.86,18.87,18.78,18.82,25602.0,18.0879,18.0975,18.0112,18.0496,25602.0
2019-07-19 12:10:00,18.82,18.83,18.75,18.75,13043.0,18.0496,18.0592,17.9824,17.9824,13043.0
2019-07-19 12:20:00,18.75,18.75,18.67,18.68,28274.0,17.9824,17.9824,17.9057,17.9153,28274.0
2019-07-19 12:30:00,18.68,18.7,18.65,18.67,43266.0,17.9153,17.9345,17.8865,17.9057,43266.0
2019-07-19 12:40:00,18.67,18.68,18.63,18.67,21467.0,17.9057,17.9153,17.8673,17.9057,21467.0
2019-07-19 12:50:00,18.66,18.75,18.65,18.73,25280.0,17.8961,17.9824,17.8865,17.9632,25280.0
2019-07-19 13:00:00,18.73,18.74,18.7,18.71,9788.0,17.9632,17.9728,17.9345,17.9441,9788.0
2019-07-19 13:10:00,18.72,18.78,18.71,18.78,12595.0,17.9537,18.0112,17.9441,18.0112,12595.0
2019-07-19 13:20:00,18.78,18.8,18.77,18.79,12900.0,18.0112,18.0304,18.0016,18.0208,12900.0
2019-07-19 13:30:00,18.8,18.84,18.75,18.81,71681.0,18.0304,18.0687,17.9824,18.04,71681.0
2019-07-19 13:40:00,18.81,18.83,18.75,18.77,38673.0,18.04,18.0592,17.9824,18.0016,38673.0
2019-07-19 13:50:00,18.77,18.77,18.72,18.74,17170.0,18.0016,18.0016,17.9537,17.9728,17170.0
2019-07-19 14:00:00,18.73,18.75,18.69,18.69,28752.0,17.9632,17.9824,17.9249,17.9249,28752.0
2019-07-19 14:10:00,18.7,18.8,18.69,18.8,16890.0,17.9345,18.0304,17.9249,18.0304,16890.0
2019-07-19 14:20:00,18.81,18.83,18.78,18.8,13529.0,18.04,18.0592,18.0112,18.0304,13529.0
2019-07-19 14:30:00,18.8,18.8,18.77,18.79,15583.0,18.0304,18.0304,18.0016,18.0208,15583.0
2019-07-19 14:40:00,18.79,18.79,18.74,18.77,18550.0,18.0208,18.0208,17.9728,18.0016,18550.0
2019-07-19 14:50:00,18.78,18.82,18.77,18.8,23998.0,18.0112,18.0496,18.0016,18.0304,23998.0
2019-07-19 15:00:00,18.79,18.79,18.72,18.75,22759.0,18.0208,18.0208,17.9537,17.9824,22759.0
2019-07-19 15:10:00,18.75,18.76,18.72,18.75,30348.0,17.9824,17.992,17.9537,17.9824,30348.0
2019-07-19 15:20:00,18.75,18.77,18.72,18.74,21407.0,17.9824,18.0016,17.9537,17.9728,21407.0
2019-07-19 15:30:00,18.74,18.77,18.73,18.76,28202.0,17.9728,18.0016,17.9632,17.992,28202.0
2019-07-19 15:40:00,18.77,18.77,18.69,18.7,42799.0,18.0016,18.0016,17.9249,17.9345,42799.0
2019-07-19 15:50:00,18.69,18.71,18.6,18.61,167559.0,17.9249,17.9441,17.8386,17.8482,167559.0
2019-07-22 09:30:00,18.7,18.94,18.63,18.78,65603.0,17.9345,18.1647,17.8673,18.0112,65603.0
2019-07-22 09:40:00,18.76,18.88,18.73,18.74,37828.0,17.992,18.1071,17.9632,17.9728,37828.0
2019-07-22 09:50:00,18.73,18.75,18.4,18.43,63152.0,17.9632,17.9824,17.6468,17.6755,63152.0
2019-07-22 10:00:00,18.42,18.42,18.22,18.27,65460.0,17.6659,17.6659,17.4741,17.5221,65460.0
2019-07-22 10:10:00,18.26,18.26,18.15,18.17,57393.0,17.5125,17.5125,17.407,17.4262,57393.0
2019-07-22 10:20:00,18.17,18.26,18.15,18.16,36490.0,17.4262,17.5125,17.407,17.4166,36490.0
2019-07-22 10:30:00,18.17,18.28,18.16,18.26,46377.0,17.4262,17.5317,17.4166,17.5125,46377.0
2019-07-22 10:40:00,18.25,18.3,18.16,18.17,70268.0,17.5029,17.5509,17.4166,17.4262,70268.0
2019-07-22 10:50:00,18.17,18.21,18.01,18.07,91536.0,17.4262,17.4645,17.2727,17.3303,91536.0
2019-07-22 11:00:00,18.07,18.15,18.05,18.14,37205.0,17.3303,17.407,17.3111,17.3974,37205.0
2019-07-22 11:10:00,18.16,18.18,18.07,18.1,47454.0,17.4166,17.4358,17.3303,17.359,47454.0
2019-07-22 11:20:00,18.09,18.1,18.0,18.02,58035.0,17.3494,17.359,17.2631,17.2823,58035.0
2019-07-22 11:30:00,18.02,18.18,18.0,18.17,67385.0,17.2823,17.4358,17.2631,17.4262,67385.0
2019-07-22 11:40:00,18.19,18.28,18.18,18.23,31432.0,17.4454,17.5317,17.4358,17.4837,31432.0
2019-07-22 11:50:00,18.22,18.26,18.2,18.26,27998.0,17.4741,17.5125,17.4549,17.5125,27998.0
2019-07-22 12:00:00,18.26,18.3,18.2,18.23,31268.0,17.5125,17.5509,17.4549,17.4837,31268.0
2019-07-22 12:10:00,18.23,18.27,18.2,18.24,20876.0,17.4837,17.5221,17.4549,17.4933,20876.0
2019-07-22 12:20:00,18.26,18.27,18.23,18.25,11638.0,17.5125,17.5221,17.4837,17.5029,11638.0
2019-07-22 12:30:00,18.25,18.25,18.2,18.21,27267.0,17.5029,17.5029,17.4549,17.4645,27267.0
2019-07-22 12:40:00,18.2,18.21,18.15,18.17,32480.0,17.4549,17.4645,17.407,17.4262,32480.0
2019-07-22 12:50:00,18.17,18.2,18.15,18.19,13815.0,17.4262,17.4549,17.407,17.4454,13815.0
2019-07-22 13:00:00,18.19,18.21,18.15,18.17,26629.0,17.4454,17.4645,17.407,17.4262,26629.0
2019-07-22 13:10:00,18.17,18.2,18.16,18.19,14476.0,17.4262,17.4549,17.4166,17.4454,14476.0
2019-07-22 13:20:00,18.18,18.18,18.11,18.12,28866.0,17.4358,17.4358,17.3686,17.3782,28866.0
2019-07-22 13:30:00,18.12,18.12,18.08,18.09,28150.0,17.3782,17.3782,17.3399,17.3494,28150.0
2019-07-22 13:40:00,18.09,18.15,18.08,18.1,27587.0,17.3494,17.407,17.3399,17.359,27587.0
2019-07-22 13:50:00,18.1,18.12,18.01,18.05,51116.0,17.359,17.3782,17.2727,17.3111,51116.0
2019-07-22 14:00:00,18.06,18.1,18.05,18.07,46963.0,17.3207,17.359,17.3111,17.3303,46963.0
2019-07-22 14:10:00,18.06,18.07,18.02,18.04,33134.0,17.3207,17.3303,17.2823,17.3015,33134.0
2019-07-22 14:20:00,18.04,18.04,17.95,17.95,38479.0,17.3015,17.3015,17.2152,17.2152,38479.0
2019-07-22 14:30:00,17.95,17.99,17.94,17.97,38622.0,17.2152,17.2535,17.2056,17.2344,38622.0
2019-07-22 14:40:00,17.98,17.99,17.91,17.91,28206.0,17.244,17.2535,17.1768,17.1768,28206.0
2019-07-22 14:50:00,17.91,17.91,17.85,17.87,59167.0,17.1768,17.1768,17.1193,17.1385,59167.0
2019-07-22 15:00:00,17.87,17.91,17.86,17.89,39481.0,17.1385,17.1768,17.1289,17.1576,39481.0
2019-07-22 15:10:00,17.88,17.94,17.86,17.91,61960.0,17.148,17.2056,17.1289,17.1768,61960.0
2019-07-22 15:20:00,17.91,17.94,17.9,17.9,44101.0,17.1768,17.2056,17.1672,17.1672,44101.0
2019-07-22 15:30:00,17.91,17.97,17.89,17.97,67445.0,17.1768,17.2344,17.1576,17.2344,67445.0
2019-07-22 15:40:00,17.96,17.97,17.91,17.95,106959.0,17.2248,17.2344,17.1768,17.2152,106959.0
2019-07-22 15:50:00,17.96,18.09,17.95,18.09,203604.0,17.2248,17.3494,17.2152,17.3494,203604.0
2019-07-23 09:30:00,18.18,18.2,17.98,18.08,95824.0,17.4358,17.4549,17.244,17.3399,95824.0
2019-07-23 09:40:00,18.1,18.21,18.07,18.14,60192.0,17.359,17.4645,17.3303,17.3974,60192.0
2019-07-23 09:50:00,18.13,18.16,17.95,17.95,21113.0,17.3878,17.4166,17.2152,17.2152,21113.0
2019-07-23 10:00:00,17.95,18.01,17.87,17.95,35676.0,17.2152,17.2727,17.1385,17.2152,35676.0
2019-07-23 10:10:00,17.94,17.96,17.86,17.88,44980.0,17.2056,17.2248,17.1289,17.148,44980.0
2019-07-23 10:20:00,17.89,17.96,17.87,17.96,32162.0,17.1576,17.2248,17.1385,17.2248,32162.0
2019-07-23 10:30:00,17.97,17.97,17.86,17.88,32035.0,17.2344,17.2344,17.1289,17.148,32035.0
2019-07-23 10:40:00,17.87,17.9,17.86,17.88,31122.0,17.1385,17.1672,17.1289,17.148,31122.0
2019-07-23 10:50:00,17.87,17.97,17.86,17.96,30913.0,17.1385,17.2344,17.1289,17.2248,30913.0
2019-07-23 11:00:00,17.96,17.98,17.9,17.98,24410.0,17.2248,17.244,17.1672,17.244,24410.0
2019-07-23 11:10:00,17.97,18.04,17.95,18.02,16407.0,17.2344,17.3015,17.2152,17.2823,16407.0
2019-07-23 11:20:00,18.03,18.06,18.01,18.05,18601.0,17.2919,17.3207,17.2727,17.3111,18601.0
2019-07-23 11:30:00,18.05,18.05,17.97,17.98,16350.0,17.3111,17.3111,17.2344,17.244,16350.0
2019-07-23 11:40:00,17.98,18.01,17.95,17.96,18409.0,17.244,17.2727,17.2152,17.2248,18409.0
2019-07-23 11:50:00,17.96,18.0,17.95,17.98,18702.0,17.2248,17.2631,17.2152,17.244,18702.0
2019-07-23 12:00:00,17.98,18.05,17.98,18.01,17539.0,17.244,17.3111,17.244,17.2727,17539.0
2019-07-23 12:10:00,18.01,18.03,17.98,17.99,20206.0,17.2727,17.2919,17.244,17.2535,20206.0
2019-07-23 12:20:00,17.99,17.99,17.96,17.96,8017.0,17.2535,17.2535,17.2248,17.2248,8017.0
2019-07-23 12:30:00,17.97,18.06,17.97,18.05,21492.0,17.2344,17.3207,17.2344,17.3111,21492.0
2019-07-23 12:40:00,18.05,18.13,18.05,18.12,27551.0,17.3111,17.3878,17.3111,17.3782,27551.0
2019-07-23 12:50:00,18.12,18.15,18.09,18.14,35145.0,17.3782,17.407,17.3494,17.3974,35145.0
2019-07-23 13:00:00,18.13,18.18,18.13,18.18,15810.0,17.3878,17.4358,17.3878,17.4358,15810.0
2019-07-23 13:10:00,18.18,18.22,18.15,18.21,22039.0,17.4358,17.4741,17.407,17.4645,22039.0
2019-07-23 13:20:00,18.21,18.24,18.21,18.21,13571.0,17.4645,17.4933,17.4645,17.4645,13571.0
2019-07-23 13:30:00,18.21,18.26,18.2,18.25,24844.0,17.4645,17.5125,17.4549,17.5029,24844.0
2019-07-23 13:40:00,18.24,18.31,18.21,18.25,19075.0,17.4933,17.5604,17.4645,17.5029,19075.0
2019-07-23 13:50:00,18.25,18.3,18.24,18.26,13149.0,17.5029,17.5509,17.4933,17.5125,13149.0
2019-07-23 14:00:00,18.26,18.3,18.25,18.27,18149.0,17.5125,17.5509,17.5029,17.5221,18149.0
2019-07-23 14:10:00,18.27,18.29,18.24,18.24,22305.0,17.5221,17.5413,17.4933,17.4933,22305.0
2019-07-23 14:20:00,18.25,18.29,18.23,18.29,16672.0,17.5029,17.5413,17.4837,17.5413,16672.0
2019-07-23 14:30:00,18.29,18.3,18.25,18.26,19064.0,17.5413,17.5509,17.5029,17.5125,19064.0
2019-07-23 14:40:00,18.26,18.29,18.23,18.25,23872.0,17.5125,17.5413,17.4837,17.5029,23872.0
2019-07-23 14:50:00,18.25,18.27,18.24,18.25,19002.0,17.5029,17.5221,17.4933,17.5029,19002.0
2019-07-23 15:00:00,18.25,18.32,18.24,18.32,16506.0,17.5029,17.57,17.4933,17.57,16506.0
2019-07-23 15:10:00,18.32,18.32,18.25,18.25,44044.0,17.57,17.57,17.5029,17.5029,44044.0
2019-07-23 15:20:00,18.25,18.27,18.23,18.24,26760.0,17.5029,17.5221,17.4837,17.4933,26760.0
2019-07-23 15:30:00,18.25,18.25,18.19,18.2,99675.0,17.5029,17.5029,17.4454,17.4549,99675.0
2019-07-23 15:40:00,18.19,18.2,18.12,18.14,81053.0,17.4454,17.4549,17.3782,17.3974,81053.0
2019-07-23 15:50:00,18.14,18.18,18.1,18.17,200211.0,17.3974,17.4358,17.359,17.4262,200211.0
2019-07-24 09:30:00,18.08,18.41,18.07,18.4,77340.0,17.3399,17.6563,17.3303,17.6468,77340.0
2019-07-24 09:40:00,18.41,18.46,18.23,18.27,42613.0,17.6563,17.7043,17.4837,17.5221,42613.0
2019-07-24 09:50:00,18.28,18.3,17.92,17.96,70152.0,17.5317,17.5509,17.1864,17.2248,70152.0
2019-07-24 10:00:00,17.92,18.04,17.91,17.98,60756.0,17.1864,17.3015,17.1768,17.244,60756.0
2019-07-24 10:10:00,17.98,18.0,17.91,17.96,48597.0,17.244,17.2631,17.1768,17.2248,48597.0
2019-07-24 10:20:00,17.96,18.02,17.95,17.98,34729.0,17.2248,17.2823,17.2152,17.244,34729.0
2019-07-24 10:30:00,17.99,18.03,17.99,18.02,21634.0,17.2535,17.2919,17.2535,17.2823,21634.0
2019-07-24 10:40:00,18.02,18.03,17.94,17.96,26932.0,17.2823,17.2919,17.2056,17.2248,26932.0
2019-07-24 10:50:00,17.95,17.99,17.84,17.99,43451.0,17.2152,17.2535,17.1097,17.2535,43451.0
2019-07-24 11:00:00,17.96,18.12,17.96,18.09,38773.0,17.2248,17.3782,17.2248,17.3494,38773.0
2019-07-24 11:10:00,18.09,18.14,18.06,18.14,16237.0,17.3494,17.3974,17.3207,17.3974,16237.0
2019-07-24 11:20:00,18.14,18.21,18.11,18.2,16515.0,17.3974,17.4645,17.3686,17.4549,16515.0
2019-07-24 11:30:00,18.19,18.22,18.04,18.08,53155.0,17.4454,17.4741,17.3015,17.3399,53155.0
2019-07-24 11:40:00,18.07,18.11,18.04,18.1,21645.0,17.3303,17.3686,17.3015,17.359,21645.0
2019-07-24 11:50:00,18.11,18.16,18.1,18.11,13677.0,17.3686,17.4166,17.359,17.3686,13677.0
2019-07-24 12:00:00,18.1,18.11,18.07,18.1,19627.0,17.359,17.3686,17.3303,17.359,19627.0
2019-07-24 12:10:00,18.1,18.18,18.1,18.18,11570.0,17.359,17.4358,17.359,17.4358,11570.0
2019-07-24 12:20:00,18.18,18.22,18.16,18.17,18899.0,17.4358,17.4741,17.4166,17.4262,18899.0
2019-07-24 12:30:00,18.18,18.2,18.15,18.19,19706.0,17.4358,17.4549,17.407,17.4454,19706.0
2019-07-24 12:40:00,18.19,18.21,18.16,18.19,18555.0,17.4454,17.4645,17.4166,17.4454,18555.0
2019-07-24 12:50:00,18.17,18.23,18.17,18.18,14437.0,17.4262,17.4837,17.4262,17.4358,14437.0
2019-07-24 13:00:00,18.18,18.2,18.16,18.18,17713.0,17.4358,17.4549,17.4166,17.4358,17713.0
2019-07-24 13:10:00,18.17,18.21,18.16,18.21,12864.0,17.4262,17.4645,17.4166,17.4645,12864.0
2019-07-24 13:20:00,18.22,18.24,18.2,18.21,15748.0,17.4741,17.4933,17.4549,17.4645,15748.0
2019-07-24 13:30:00,18.21,18.22,18.2,18.21,17955.0,17.4645,17.4741,17.4549,17.4645,17955.0
2019-07-24 13:40:00,18.22,18.24,18.21,18.23,19444.0,17.4741,17.4933,17.4645,17.4837,19444.0
2019-07-24 13:50:00,18.22,18.26,18.2,18.26,11758.0,17.4741,17.5125,17.4549,17.5125,11758.0
2019-07-24 14:00:00,18.27,18.29,18.23,18.24,15486.0,17.5221,17.5413,17.4837,17.4933,15486.0
2019-07-24 14:10:00,18.24,18.3,18.23,18.3,12524.0,17.4933,17.5509,17.4837,17.5509,12524.0
2019-07-24 14:20:00,18.3,18.31,18.27,18.27,23082.0,17.5509,17.5604,17.5221,17.5221,23082.0
2019-07-24 14:30:00,18.28,18.34,18.27,18.34,40058.0,17.5317,17.5892,17.5221,17.5892,40058.0
2019-07-24 14:40:00,18.34,18.35,18.31,18.31,17054.0,17.5892,17.5988,17.5604,17.5604,17054.0
2019-07-24 14:50:00,18.31,18.33,18.3,18.31,21549.0,17.5604,17.5796,17.5509,17.5604,21549.0
2019-07-24 15:00:00,18.31,18.31,18.24,18.24,35162.0,17.5604,17.5604,17.4933,17.4933,35162.0
2019-07-24 15:10:00,18.24,18.27,18.22,18.25,32308.0,17.4933,17.5221,17.4741,17.5029,32308.0
2019-07-24 15:20:00,18.25,18.28,18.23,18.25,44215.0,17.5029,17.5317,17.4837,17.5029,44215.0
2019-07-24 15:30:00,18.25,18.33,18.24,18.32,52466.0,17.5029,17.5796,17.4933,17.57,52466.0
2019-07-24 15:40:00,18.31,18.33,18.27,18.28,54540.0,17.5604,17.5796,17.5221,17.5317,54540.0
2019-07-24 15:50:00,18.27,18.29,18.2,18.22,213627.0,17.5221,17.5413,17.4549,17.4741,213627.0
2019-07-25 09:30:00,18.16,18.35,18.11,18.3,89864.0,17.4166,17.5988,17.3686,17.5509,89864.0
2019-07-25 09:40:00,18.32,18.33,17.97,17.99,25388.0,17.57,17.5796,17.2344,17.2535,25388.0
2019-07-25 09:50:00,17.97,18.06,17.94,18.04,30797.0,17.2344,17.3207,17.2056,17.3015,30797.0
2019-07-25 10:00:00,18.04,18.06,17.91,17.92,112466.0,17.3015,17.3207,17.1768,17.1864,112466.0
2019-07-25 10:10:00,17.92,17.98,17.85,17.85,68437.0,17.1864,17.244,17.1193,17.1193,68437.0
2019-07-25 10:20:00,17.86,17.87,17.66,17.76,229629.0,17.1289,17.1385,16.9371,17.033,229629.0
2019-07-25 10:30:00,17.76,17.76,17.58,17.71,49409.0,17.033,17.033,16.8603,16.985,49409.0
2019-07-25 10:40:00,17.72,17.73,17.67,17.72,80362.0,16.9946,17.0042,16.9466,16.9946,80362.0
2019-07-25 10:50:00,17.73,17.8,17.67,17.79,66325.0,17.0042,17.0713,16.9466,17.0617,66325.0
2019-07-25 11:00:00,17.8,17.9,17.78,17.88,112390.0,17.0713,17.1672,17.0521,17.148,112390.0
2019-07-25 11:10:00,17.89,17.95,17.84,17.91,52933.0,17.1576,17.2152,17.1097,17.1768,52933.0
2019-07-25 11:20:00,17.91,17.93,17.86,17.87,32263.0,17.1768,17.196,17.1289,17.1385,32263.0
2019-07-25 11:30:00,17.86,17.92,17.85,17.89,38571.0,17.1289,17.1864,17.1193,17.1576,38571.0
2019-07-25 11:40:00,17.89,17.89,17.82,17.89,30626.0,17.1576,17.1576,17.0905,17.1576,30626.0
2019-07-25 11:50:00,17.9,17.96,17.89,17.94,34275.0,17.1672,17.2248,17.1576,17.2056,34275.0
2019-07-25 12:00:00,17.95,18.02,17.94,17.98,57026.0,17.2152,17.2823,17.2056,17.244,57026.0
2019-07-25 12:10:00,17.98,18.02,17.95,18.01,47734.0,17.244,17.2823,17.2152,17.2727,47734.0
2019-07-25 12:20:00,18.01,18.01,17.95,18.0,38692.0,17.2727,17.2727,17.2152,17.2631,38692.0
2019-07-25 12:30:00,17.99,18.0,17.93,17.98,54545.0,17.2535,17.2631,17.196,17.244,54545.0
2019-07-25 12:40:00,17.99,18.0,17.94,17.99,27276.0,17.2535,17.2631,17.2056,17.2535,27276.0
2019-07-25 12:50:00,17.99,18.0,17.91,17.91,22611.0,17.2535,17.2631,17.1768,17.1768,22611.0
2019-07-25 13:00:00,17.91,17.92,17.86,17.91,24439.0,17.1768,17.1864,17.1289,17.1768,24439.0
2019-07-25 13:10:00,17.9,17.92,17.84,17.89,42560.0,17.1672,17.1864,17.1097,17.1576,42560.0
2019-07-25 13:20:00,17.89,17.9,17.83,17.85,10773.0,17.1576,17.1672,17.1001,17.1193,10773.0
2019-07-25 13:30:00,17.86,17.91,17.82,17.91,15758.0,17.1289,17.1768,17.0905,17.1768,15758.0
2019-07-25 13:40:00,17.91,17.91,17.85,17.86,12793.0,17.1768,17.1768,17.1193,17.1289,12793.0
2019-07-25 13:50:00,17.86,17.89,17.82,17.85,17155.0,17.1289,17.1576,17.0905,17.1193,17155.0
2019-07-25 14:00:00,17.85,17.88,17.82,17.85,13965.0,17.1193,17.148,17.0905,17.1193,13965.0
2019-07-25 14:10:00,17.85,17.86,17.78,17.82,21813.0,17.1193,17.1289,17.0521,17.0905,21813.0
2019-07-25 14:20:00,17.82,17.85,17.79,17.83,30682.0,17.0905,17.1193,17.0617,17.1001,30682.0
2019-07-25 14:30:00,17.83,17.84,17.77,17.78,37877.0,17.1001,17.1097,17.0425,17.0521,37877.0
2019-07-25 14:40:00,17.77,17.82,17.76,17.8,25759.0,17.0425,17.0905,17.033,17.0713,25759.0
2019-07-25 14:50:00,17.8,17.84,17.77,17.82,22379.0,17.0713,17.1097,17.0425,17.0905,22379.0
2019-07-25 15:00:00,17.82,17.87,17.8,17.85,29171.0,17.0905,17.1385,17.0713,17.1193,29171.0
2019-07-25 15:10:00,17.85,17.9,17.85,17.89,21796.0,17.1193,17.1672,17.1193,17.1576,21796.0
2019-07-25 15:20:00,17.89,17.91,17.87,17.89,22808.0,17.1576,17.1768,17.1385,17.1576,22808.0
2019-07-25 15:30:00,17.89,17.94,17.89,17.94,34928.0,17.1576,17.2056,17.1576,17.2056,34928.0
2019-07-25 15:40:00,17.93,17.96,17.92,17.96,40137.0,17.196,17.2248,17.1864,17.2248,40137.0
2019-07-25 15:50:00,17.96,17.96,17.9,17.91,174214.0,17.2248,17.2248,17.1672,17.1768,174214.0
2019-07-26 09:30:00,17.95,18.01,17.76,17.77,35082.0,17.2152,17.2727,17.033,17.0425,35082.0
2019-07-26 09:40:00,17.77,18.0,17.75,17.96,41454.0,17.0425,17.2631,17.0234,17.2248,41454.0
2019-07-26 09:50:00,17.94,18.06,17.94,17.98,25286.0,17.2056,17.3207,17.2056,17.244,25286.0
2019-07-26 10:00:00,17.98,18.0,17.88,17.96,13430.0,17.244,17.2631,17.148,17.2248,13430.0
2019-07-26 10:10:00,17.96,18.01,17.86,17.89,34462.0,17.2248,17.2727,17.1289,17.1576,34462.0
2019-07-26 10:20:00,17.9,17.91,17.74,17.82,145042.0,17.1672,17.1768,17.0138,17.0905,145042.0
2019-07-26 10:30:00,17.82,17.93,17.8,17.93,23132.0,17.0905,17.196,17.0713,17.196,23132.0
2019-07-26 10:40:00,17.93,18.08,17.92,18.08,30355.0,17.196,17.3399,17.1864,17.3399,30355.0
2019-07-26 10:50:00,18.09,18.11,17.98,17.98,20880.0,17.3494,17.3686,17.244,17.244,20880.0
2019-07-26 11:00:00,17.98,18.05,17.97,18.04,17841.0,17.244,17.3111,17.2344,17.3015,17841.0
2019-07-26 11:10:00,18.04,18.13,18.04,18.12,27372.0,17.3015,17.3878,17.3015,17.3782,27372.0
2019-07-26 11:20:00,18.13,18.14,18.08,18.09,16885.0,17.3878,17.3974,17.3399,17.3494,16885.0
2019-07-26 11:30:00,18.07,18.08,18.01,18.05,18296.0,17.3303,17.3399,17.2727,17.3111,18296.0
2019-07-26 11:40:00,18.05,18.13,18.02,18.13,16484.0,17.3111,17.3878,17.2823,17.3878,16484.0
2019-07-26 11:50:00,18.13,18.15,18.11,18.13,10630.0,17.3878,17.407,17.3686,17.3878,10630.0
2019-07-26 12:00:00,18.13,18.15,18.09,18.1,9306.0,17.3878,17.407,17.3494,17.359,9306.0
2019-07-26 12:10:00,18.09,18.11,18.06,18.09,20808.0,17.3494,17.3686,17.3207,17.3494,20808.0
2019-07-26 12:20:00,18.09,18.16,18.07,18.15,10425.0,17.3494,17.4166,17.3303,17.407,10425.0
2019-07-26 12:30:00,18.16,18.19,18.12,18.17,16540.0,17.4166,17.4454,17.3782,17.4262,16540.0
2019-07-26 12:40:00,18.16,18.16,18.12,18.14,8179.0,17.4166,17.4166,17.3782,17.3974,8179.0
2019-07-26 12:50:00,18.14,18.14,18.11,18.13,14135.0,17.3974,17.3974,17.3686,17.3878,14135.0
2019-07-26 13:00:00,18.12,18.14,18.07,18.14,29226.0,17.3782,17.3974,17.3303,17.3974,29226.0
2019-07-26 13:10:00,18.14,18.18,18.14,18.17,11514.0,17.3974,17.4358,17.3974,17.4262,11514.0
2019-07-26 13:20:00,18.17,18.21,18.14,18.21,33136.0,17.4262,17.4645,17.3974,17.4645,33136.0
2019-07-26 13:30:00,18.21,18.21,18.18,18.18,12500.0,17.4645,17.4645,17.4358,17.4358,12500.0
2019-07-26 13:40:00,18.19,18.19,18.15,18.18,14062.0,17.4454,17.4454,17.407,17.4358,14062.0
2019-07-26 13:50:00,18.18,18.22,18.17,18.17,16887.0,17.4358,17.4741,17.4262,17.4262,16887.0
2019-07-26 14:00:00,18.16,18.19,18.13,18.14,29014.0,17.4166,17.4454,17.3878,17.3974,29014.0
2019-07-26 14:10:00,18.14,18.14,18.09,18.12,17701.0,17.3974,17.3974,17.3494,17.3782,17701.0
2019-07-26 14:20:00,18.11,18.17,18.11,18.14,27692.0,17.3686,17.4262,17.3686,17.3974,27692.0
2019-07-26 14:30:00,18.14,18.16,18.1,18.13,24544.0,17.3974,17.4166,17.359,17.3878,24544.0
2019-07-26 14:40:00,18.12,18.13,18.09,18.11,20842.0,17.3782,17.3878,17.3494,17.3686,20842.0
2019-07-26 14:50:00,18.11,18.17,18.09,18.16,19404.0,17.3686,17.4262,17.3494,17.4166,19404.0
2019-07-26 15:00:00,18.17,18.24,18.17,18.21,23484.0,17.4262,17.4933,17.4262,17.4645,23484.0
2019-07-26 15:10:00,18.21,18.21,18.15,18.18,29228.0,17.4645,17.4645,17.407,17.4358,29228.0
2019-07-26 15:20:00,18.17,18.17,18.13,18.14,14396.0,17.4262,17.4262,17.3878,17.3974,14396.0
2019-07-26 15:30:00,18.14,18.18,18.13,18.18,29404.0,17.3974,17.4358,17.3878,17.4358,29404.0
2019-07-26 15:40:00,18.19,18.19,18.13,18.13,42962.0,17.4454,17.4454,17.3878,17.3878,42962.0
2019-07-26 15:50:00,18.14,18.16,18.11,18.14,152371.0,17.3974,17.4166,17.3686,17.3974,152371.0
2019-07-29 09:30:00,18.2,18.46,18.16,18.38,83142.0,17.4549,17.7043,17.4166,17.6276,83142.0
2019-07-29 09:40:00,18.38,18.44,18.34,18.4,118690.0,17.6276,17.6851,17.5892,17.6468,118690.0
2019-07-29 09:50:00,18.4,18.5,18.35,18.41,68441.0,17.6468,17.7427,17.5988,17.6563,68441.0
2019-07-29 10:00:00,18.41,18.44,18.36,18.43,32077.0,17.6563,17.6851,17.6084,17.6755,32077.0
2019-07-29 10:10:00,18.43,18.44,18.21,18.26,30372.0,17.6755,17.6851,17.4645,17.5125,30372.0
2019-07-29 10:20:00,18.28,18.28,18.06,18.07,25505.0,17.5317,17.5317,17.3207,17.3303,25505.0
2019-07-29 10:30:00,18.06,18.16,18.06,18.12,33262.0,17.3207,17.4166,17.3207,17.3782,33262.0
2019-07-29 10:40:00,18.13,18.27,18.11,18.26,36775.0,17.3878,17.5221,17.3686,17.5125,36775.0
2019-07-29 10:50:00,18.25,18.33,18.24,18.28,24479.0,17.5029,17.5796,17.4933,17.5317,24479.0
2019-07-29 11:00:00,18.28,18.29,18.25,18.27,10764.0,17.5317,17.5413,17.5029,17.5221,10764.0
2019-07-29 11:10:00,18.27,18.37,18.27,18.34,17348.0,17.5221,17.618,17.5221,17.5892,17348.0
2019-07-29 11:20:00,18.33,18.39,18.31,18.37,19112.0,17.5796,17.6372,17.5604,17.618,19112.0
2019-07-29 11:30:00,18.38,18.41,18.33,18.39,39069.0,17.6276,17.6563,17.5796,17.6372,39069.0
2019-07-29 11:40:00,18.4,18.43,18.38,18.42,16877.0,17.6468,17.6755,17.6276,17.6659,16877.0
2019-07-29 11:50:00,18.43,18.47,18.43,18.44,26109.0,17.6755,17.7139,17.6755,17.6851,26109.0
2019-07-29 12:00:00,18.45,18.45,18.39,18.41,12669.0,17.6947,17.6947,17.6372,17.6563,12669.0
2019-07-29 12:10:00,18.42,18.51,18.4,18.51,28419.0,17.6659,17.7523,17.6468,17.7523,28419.0
2019-07-29 12:20:00,18.52,18.55,18.51,18.52,18552.0,17.7618,17.7906,17.7523,17.7618,18552.0
2019-07-29 12:30:00,18.53,18.53,18.48,18.49,16912.0,17.7714,17.7714,17.7235,17.7331,16912.0
2019-07-29 12:40:00,18.5,18.57,18.5,18.57,27641.0,17.7427,17.8098,17.7427,17.8098,27641.0
2019-07-29 12:50:00,18.57,18.62,18.55,18.61,15177.0,17.8098,17.8578,17.7906,17.8482,15177.0
2019-07-29 13:00:00,18.62,18.62,18.53,18.57,21364.0,17.8578,17.8578,17.7714,17.8098,21364.0
2019-07-29 13:10:00,18.58,18.63,18.58,18.61,15342.0,17.8194,17.8673,17.8194,17.8482,15342.0
2019-07-29 13:20:00,18.61,18.62,18.57,18.58,8828.0,17.8482,17.8578,17.8098,17.8194,8828.0
2019-07-29 13:30:00,18.57,18.58,18.54,18.54,14798.0,17.8098,17.8194,17.781,17.781,14798.0
2019-07-29 13:40:00,18.55,18.56,18.5,18.51,26128.0,17.7906,17.8002,17.7427,17.7523,26128.0
2019-07-29 13:50:00,18.52,18.57,18.51,18.57,16841.0,17.7618,17.8098,17.7523,17.8098,16841.0
2019-07-29 14:00:00,18.57,18.59,18.55,18.57,16576.0,17.8098,17.829,17.7906,17.8098,16576.0
2019-07-29 14:10:00,18.57,18.58,18.54,18.55,13589.0,17.8098,17.8194,17.781,17.7906,13589.0
2019-07-29 14:20:00,18.55,18.59,18.53,18.56,17161.0,17.7906,17.829,17.7714,17.8002,17161.0
2019-07-29 14:30:00,18.56,18.63,18.55,18.63,28816.0,17.8002,17.8673,17.7906,17.8673,28816.0
2019-07-29 14:40:00,18.63,18.65,18.61,18.65,22950.0,17.8673,17.8865,17.8482,17.8865,22950.0
2019-07-29 14:50:00,18.65,18.74,18.65,18.73,49376.0,17.8865,17.9728,17.8865,17.9632,49376.0
2019-07-29 15:00:00,18.73,18.81,18.73,18.8,25060.0,17.9632,18.04,17.9632,18.0304,25060.0
2019-07-29 15:10:00,18.8,18.82,18.77,18.8,26118.0,18.0304,18.0496,18.0016,18.0304,26118.0
2019-07-29 15:20:00,18.8,18.82,18.78,18.8,25265.0,18.0304,18.0496,18.0112,18.0304,25265.0
2019-07-29 15:30:00,18.8,18.84,18.79,18.82,38377.0,18.0304,18.0687,18.0208,18.0496,38377.0
2019-07-29 15:40:00,18.82,18.88,18.81,18.88,36522.0,18.0496,18.1071,18.04,18.1071,36522.0
2019-07-29 15:50:00,18.88,18.9,18.84,18.86,154330.0,18.1071,18.1263,18.0687,18.0879,154330.0
2019-07-30 09:30:00,18.77,18.82,18.45,18.52,73840.0,18.0016,18.0496,17.6947,17.7618,73840.0
2019-07-30 09:40:00,18.51,18.74,18.48,18.71,84902.0,17.7523,17.9728,17.7235,17.9441,84902.0
2019-07-30 09:50:00,18.73,18.74,18.58,18.67,40985.0,17.9632,17.9728,17.8194,17.9057,40985.0
2019-07-30 10:00:00,18.67,18.69,18.49,18.5,91021.0,17.9057,17.9249,17.7331,17.7427,91021.0
2019-07-30 10:10:00,18.5,18.64,18.47,18.64,48301.0,17.7427,17.8769,17.7139,17.8769,48301.0
2019-07-30 10:20:00,18.63,18.71,18.58,18.7,27630.0,17.8673,17.9441,17.8194,17.9345,27630.0
2019-07-30 10:30:00,18.71,18.71,18.6,18.63,26968.0,17.9441,17.9441,17.8386,17.8673,26968.0
2019-07-30 10:40:00,18.63,18.66,18.52,18.61,38732.0,17.8673,17.8961,17.7618,17.8482,38732.0
2019-07-30 10:50:00,18.62,18.62,18.58,18.61,24559.0,17.8578,17.8578,17.8194,17.8482,24559.0
2019-07-30 11:00:00,18.62,18.72,18.61,18.69,22110.0,17.8578,17.9537,17.8482,17.9249,22110.0
2019-07-30 11:10:00,18.68,18.76,18.65,18.76,15891.0,17.9153,17.992,17.8865,17.992,15891.0
2019-07-30 11:20:00,18.76,18.76,18.68,18.71,14197.0,17.992,17.992,17.9153,17.9441,14197.0
2019-07-30 11:30:00,18.72,18.81,18.71,18.8,23553.0,17.9537,18.04,17.9441,18.0304,23553.0
2019-07-30 11:40:00,18.8,18.83,18.74,18.74,14211.0,18.0304,18.0592,17.9728,17.9728,14211.0
2019-07-30 11:50:00,18.73,18.75,18.65,18.67,24590.0,17.9632,17.9824,17.8865,17.9057,24590.0
2019-07-30 12:00:00,18.67,18.7,18.64,18.64,23463.0,17.9057,17.9345,17.8769,17.8769,23463.0
2019-07-30 12:10:00,18.64,18.64,18.54,18.59,27988.0,17.8769,17.8769,17.781,17.829,27988.0
2019-07-30 12:20:00,18.6,18.65,18.59,18.64,10408.0,17.8386,17.8865,17.829,17.8769,10408.0
2019-07-30 12:30:00,18.64,18.68,18.64,18.66,21490.0,17.8769,17.9153,17.8769,17.8961,21490.0
2019-07-30 12:40:00,18.66,18.68,18.63,18.64,10984.0,17.8961,17.9153,17.8673,17.8769,10984.0
2019-07-30 12:50:00,18.64,18.65,18.61,18.62,13287.0,17.8769,17.8865,17.8482,17.8578,13287.0
2019-07-30 13:00:00,18.63,18.64,18.58,18.58,17280.0,17.8673,17.8769,17.8194,17.8194,17280.0
2019-07-30 13:10:00,18.57,18.71,18.57,18.71,32376.0,17.8098,17.9441,17.8098,17.9441,32376.0
2019-07-30 13:20:00,18.7,18.73,18.65,18.67,16483.0,17.9345,17.9632,17.8865,17.9057,16483.0
2019-07-30 13:30:00,18.66,18.67,18.63,18.63,9038.0,17.8961,17.9057,17.8673,17.8673,9038.0
2019-07-30 13:40:00,18.63,18.65,18.6,18.61,16212.0,17.8673,17.8865,17.8386,17.8482,16212.0
2019-07-30 13:50:00,18.59,18.63,18.59,18.6,10543.0,17.829,17.8673,17.829,17.8386,10543.0
2019-07-30 14:00:00,18.6,18.64,18.6,18.64,12267.0,17.8386,17.8769,17.8386,17.8769,12267.0
2019-07-30 14:10:00,18.62,18.7,18.62,18.7,10686.0,17.8578,17.9345,17.8578,17.9345,10686.0
2019-07-30 14:20:00,18.7,18.71,18.64,18.64,8408.0,17.9345,17.9441,17.8769,17.8769,8408.0
2019-07-30 14:30:00,18.64,18.64,18.57,18.58,13042.0,17.8769,17.8769,17.8098,17.8194,13042.0
2019-07-30 14:40:00,18.58,18.64,18.58,18.62,14934.0,17.8194,17.8769,17.8194,17.8578,14934.0
2019-07-30 14:50:00,18.61,18.64,18.59,18.64,16666.0,17.8482,17.8769,17.829,17.8769,16666.0
2019-07-30 15:00:00,18.64,18.68,18.63,18.67,30572.0,17.8769,17.9153,17.8673,17.9057,30572.0
2019-07-30 15:10:00,18.67,18.72,18.67,18.7,17635.0,17.9057,17.9537,17.9057,17.9345,17635.0
2019-07-30 15:20:00,18.7,18.71,18.67,18.68,22681.0,17.9345,17.9441,17.9057,17.9153,22681.0
2019-07-30 15:30:00,18.68,18.71,18.68,18.68,36105.0,17.9153,17.9441,17.9153,17.9153,36105.0
2019-07-30 15:40:00,18.68,18.72,18.67,18.71,40549.0,17.9153,17.9537,17.9057,17.9441,40549.0
2019-07-30 15:50:00,18.71,18.79,18.66,18.78,200680.0,17.9441,18.0208,17.8961,18.0112,200680.0
2019-07-31 09:30:00,18.73,19.04,18.71,19.04,75855.0,17.9632,18.2606,17.9441,18.2606,75855.0
2019-07-31 09:40:00,19.02,19.13,18.87,18.92,67619.0,18.2414,18.3469,18.0975,18.1455,67619.0
2019-07-31 09:50:00,18.94,19.06,18.86,18.86,96649.0,18.1647,18.2797,18.0879,18.0879,96649.0
2019-07-31 10:00:00,18.85,18.89,18.8,18.87,42236.0,18.0783,18.1167,18.0304,18.0975,42236.0
2019-07-31 10:10:00,18.89,19.02,18.88,18.94,29113.0,18.1167,18.2414,18.1071,18.1647,29113.0
2019-07-31 10:20:00,18.95,19.01,18.88,18.9,17146.0,18.1742,18.2318,18.1071,18.1263,17146.0
2019-07-31 10:30:00,18.91,18.93,18.86,18.92,25210.0,18.1359,18.1551,18.0879,18.1455,25210.0
2019-07-31 10:40:00,18.93,19.01,18.93,18.99,25258.0,18.1551,18.2318,18.1551,18.2126,25258.0
2019-07-31 10:50:00,19.02,19.05,18.96,18.96,11123.0,18.2414,18.2701,18.1838,18.1838,11123.0
2019-07-31 11:00:00,18.97,19.0,18.94,18.95,14059.0,18.1934,18.2222,18.1647,18.1742,14059.0
2019-07-31 11:10:00,18.94,18.96,18.89,18.94,22601.0,18.1647,18.1838,18.1167,18.1647,22601.0
2019-07-31 11:20:00,18.92,18.99,18.91,18.96,10336.0,18.1455,18.2126,18.1359,18.1838,10336.0
2019-07-31 11:30:00,18.95,18.97,18.93,18.94,13423.0,18.1742,18.1934,18.1551,18.1647,13423.0
2019-07-31 11:40:00,18.94,18.95,18.9,18.91,11379.0,18.1647,18.1742,18.1263,18.1359,11379.0
2019-07-31 11:50:00,18.92,18.92,18.86,18.89,13402.0,18.1455,18.1455,18.0879,18.1167,13402.0
2019-07-31 12:00:00,18.89,18.95,18.88,18.93,10013.0,18.1167,18.1742,18.1071,18.1551,10013.0
2019-07-31 12:10:00,18.93,18.97,18.92,18.94,9832.0,18.1551,18.1934,18.1455,18.1647,9832.0
2019-07-31 12:20:00,18.93,18.99,18.93,18.99,11724.0,18.1551,18.2126,18.1551,18.2126,11724.0
2019-07-31 12:30:00,18.99,19.04,18.98,18.98,27369.0,18.2126,18.2606,18.203,18.203,27369.0
2019-07-31 12:40:00,18.98,18.99,18.96,18.98,14429.0,18.203,18.2126,18.1838,18.203,14429.0
2019-07-31 12:50:00,18.98,19.04,18.97,18.98,26225.0,18.203,18.2606,18.1934,18.203,26225.0
2019-07-31 13:00:00,18.98,19.0,18.95,18.98,15659.0,18.203,18.2222,18.1742,18.203,15659.0
2019-07-31 13:10:00,18.98,19.04,18.97,19.04,13043.0,18.203,18.2606,18.1934,18.2606,13043.0
2019-07-31 13:20:00,19.05,19.18,19.04,19.18,73545.0,18.2701,18.3948,18.2606,18.3948,73545.0
2019-07-31 13:30:00,19.18,19.18,19.08,19.1,23560.0,18.3948,18.3948,18.2989,18.3181,23560.0
2019-07-31 13:40:00,19.09,19.14,19.06,19.07,23696.0,18.3085,18.3565,18.2797,18.2893,23696.0
2019-07-31 13:50:00,19.06,19.07,19.0,19.0,19105.0,18.2797,18.2893,18.2222,18.2222,19105.0
2019-07-31 14:00:00,18.98,19.03,18.92,18.97,44162.0,18.203,18.251,18.1455,18.1934,44162.0
2019-07-31 14:10:00,18.99,19.04,18.96,19.01,27326.0,18.2126,18.2606,18.1838,18.2318,27326.0
2019-07-31 14:20:00,19.0,19.05,18.98,19.02,11884.0,18.2222,18.2701,18.203,18.2414,11884.0
2019-07-31 14:30:00,19.01,19.04,18.94,18.96,14374.0,18.2318,18.2606,18.1647,18.1838,14374.0
2019-07-31 14:40:00,18.95,18.97,18.74,18.75,22596.0,18.1742,18.1934,17.9728,17.9824,22596.0
2019-07-31 14:50:00,18.76,18.76,18.55,18.62,66765.0,17.992,17.992,17.7906,17.8578,66765.0
2019-07-31 15:00:00,18.62,18.87,18.6,18.87,44661.0,17.8578,18.0975,17.8386,18.0975,44661.0
2019-07-31 15:10:00,18.87,18.87,18.68,18.77,23259.0,18.0975,18.0975,17.9153,18.0016,23259.0
2019-07-31 15:20:00,18.77,18.88,18.77,18.84,27496.0,18.0016,18.1071,18.0016,18.0687,27496.0
2019-07-31 15:30:00,18.84,18.93,18.82,18.9,27061.0,18.0687,18.1551,18.0496,18.1263,27061.0
2019-07-31 15:40:00,18.89,19.03,18.88,19.01,60091.0,18.1167,18.251,18.1071,18.2318,60091.0
2019-07-31 15:50:00,19.01,19.02,18.91,18.93,178137.0,18.2318,18.2414,18.1359,18.1551,178137.0
2019-08-01 09:30:00,18.91,19.0,18.73,18.99,39871.0,18.1359,18.2222,17.9632,18.2126,39871.0
2019-08-01 09:40:00,18.94,19.12,18.89,19.09,43528.0,18.1647,18.3373,18.1167,18.3085,43528.0
2019-08-01 09:50:00,19.09,19.13,19.01,19.01,35600.0,18.3085,18.3469,18.2318,18.2318,35600.0
2019-08-01 10:00:00,19.04,19.09,18.93,18.98,27360.0,18.2606,18.3085,18.1551,18.203,27360.0
2019-08-01 10:10:00,18.98,18.99,18.84,18.85,78227.0,18.203,18.2126,18.0687,18.0783,78227.0
2019-08-01 10:20:00,18.84,18.86,18.65,18.67,59404.0,18.0687,18.0879,17.8865,17.9057,59404.0
2019-08-01 10:30:00,18.68,18.68,18.55,18.6,78773.0,17.9153,17.9153,17.7906,17.8386,78773.0
2019-08-01 10:40:00,18.61,18.71,18.56,18.56,46311.0,17.8482,17.9441,17.8002,17.8002,46311.0
2019-08-01 10:50:00,18.57,18.73,18.56,18.71,43404.0,17.8098,17.9632,17.8002,17.9441,43404.0
2019-08-01 11:00:00,18.71,18.79,18.7,18.76,39855.0,17.9441,18.0208,17.9345,17.992,39855.0
2019-08-01 11:10:00,18.77,18.89,18.76,18.88,39292.0,18.0016,18.1167,17.992,18.1071,39292.0
2019-08-01 11:20:00,18.87,18.88,18.81,18.85,27468.0,18.0975,18.1071,18.04,18.0783,27468.0
2019-08-01 11:30:00,18.84,18.86,18.76,18.86,18481.0,18.0687,18.0879,17.992,18.0879,18481.0
2019-08-01 11:40:00,18.87,18.9,18.85,18.9,19109.0,18.0975,18.1263,18.0783,18.1263,19109.0
2019-08-01 11:50:00,18.89,18.89,18.86,18.88,18161.0,18.1167,18.1167,18.0879,18.1071,18161.0
2019-08-01 12:00:00,18.88,18.88,18.8,18.82,13505.0,18.1071,18.1071,18.0304,18.0496,13505.0
2019-08-01 12:10:00,18.82,18.83,18.73,18.73,15271.0,18.0496,18.0592,17.9632,17.9632,15271.0
2019-08-01 12:20:00,18.73,18.79,18.7,18.77,14618.0,17.9632,18.0208,17.9345,18.0016,14618.0
2019-08-01 12:30:00,18.77,18.77,18.72,18.75,24370.0,18.0016,18.0016,17.9537,17.9824,24370.0
2019-08-01 12:40:00,18.75,18.77,18.71,18.73,12724.0,17.9824,18.0016,17.9441,17.9632,12724.0
2019-08-01 12:50:00,18.73,18.77,18.72,18.76,11934.0,17.9632,18.0016,17.9537,17.992,11934.0
2019-08-01 13:00:00,18.77,18.8,18.74,18.8,12765.0,18.0016,18.0304,17.9728,18.0304,12765.0
2019-08-01 13:10:00,18.8,18.8,18.71,18.71,11546.0,18.0304,18.0304,17.9441,17.9441,11546.0
2019-08-01 13:20:00,18.71,18.74,18.54,18.55,35251.0,17.9441,17.9728,17.781,17.7906,35251.0
2019-08-01 13:30:00,18.54,18.55,17.44,17.49,211386.0,17.781,17.7906,16.7261,16.774,211386.0
2019-08-01 13:40:00,17.49,17.49,17.24,17.35,160085.0,16.774,16.774,16.5342,16.6397,160085.0
2019-08-01 13:50:00,17.35,17.45,17.28,17.44,212232.0,16.6397,16.7356,16.5726,16.7261,212232.0
2019-08-01 14:00:00,17.43,17.47,17.25,17.26,180989.0,16.7165,16.7548,16.5438,16.5534,180989.0
2019-08-01 14:10:00,17.25,17.26,16.95,17.15,222875.0,16.5438,16.5534,16.2561,16.4479,222875.0
2019-08-01 14:20:00,17.13,17.15,16.92,16.98,230617.0,16.4287,16.4479,16.2273,16.2849,230617.0
2019-08-01 14:30:00,16.99,16.99,16.64,16.65,217576.0,16.2945,16.2945,15.9588,15.9684,217576.0
2019-08-01 14:40:00,16.65,16.75,16.6,16.73,290197.0,15.9684,16.0643,15.9204,16.0451,290197.0
2019-08-01 14:50:00,16.73,16.73,16.55,16.68,241822.0,16.0451,16.0451,15.8725,15.9972,241822.0
2019-08-01 15:00:00,16.68,16.81,16.62,16.79,173339.0,15.9972,16.1218,15.9396,16.1027,173339.0
2019-08-01 15:10:00,16.79,16.85,16.71,16.78,107539.0,16.1027,16.1602,16.0259,16.0931,107539.0
2019-08-01 15:20:00,16.78,16.88,16.75,16.84,131659.0,16.0931,16.189,16.0643,16.1506,131659.0
2019-08-01 15:30:00,16.84,16.86,16.8,16.81,139380.0,16.1506,16.1698,16.1123,16.1218,139380.0
2019-08-01 15:40:00,16.82,16.86,16.74,16.78,210638.0,16.1314,16.1698,16.0547,16.0931,210638.0
2019-08-01 15:50:00,16.78,16.8,16.74,16.8,359714.0,16.0931,16.1123,16.0547,16.1123,359714.0
2019-08-02 09:30:00,16.91,17.15,16.58,17.12,152109.0,16.2178,16.4479,15.9013,16.4192,152109.0
2019-08-02 09:40:00,17.11,17.49,17.0,17.37,198059.0,16.4096,16.774,16.3041,16.6589,198059.0
2019-08-02 09:50:00,17.36,17.56,17.27,17.45,111431.0,16.6493,16.8411,16.563,16.7356,111431.0
2019-08-02 10:00:00,17.46,17.62,17.45,17.53,53660.0,16.7452,16.8987,16.7356,16.8124,53660.0
2019-08-02 10:10:00,17.54,17.55,17.04,17.15,99583.0,16.822,16.8316,16.3424,16.4479,99583.0
2019-08-02 10:20:00,17.16,17.33,17.16,17.32,74628.0,16.4575,16.6206,16.4575,16.611,74628.0
2019-08-02 10:30:00,17.33,17.41,17.22,17.35,98897.0,16.6206,16.6973,16.5151,16.6397,98897.0
2019-08-02 10:40:00,17.36,17.45,17.32,17.32,30620.0,16.6493,16.7356,16.611,16.611,30620.0
2019-08-02 10:50:00,17.33,17.33,17.2,17.2,44880.0,16.6206,16.6206,16.4959,16.4959,44880.0
2019-08-02 11:00:00,17.19,17.45,17.15,17.45,37445.0,16.4863,16.7356,16.4479,16.7356,37445.0
2019-08-02 11:10:00,17.45,17.55,17.39,17.53,28460.0,16.7356,16.8316,16.6781,16.8124,28460.0
2019-08-02 11:20:00,17.54,17.63,17.52,17.62,75685.0,16.822,16.9083,16.8028,16.8987,75685.0
2019-08-02 11:30:00,17.63,17.9,17.62,17.84,76132.0,16.9083,17.1672,16.8987,17.1097,76132.0
2019-08-02 11:40:00,17.85,17.87,17.73,17.79,70700.0,17.1193,17.1385,17.0042,17.0617,70700.0
2019-08-02 11:50:00,17.79,17.82,17.71,17.72,53455.0,17.0617,17.0905,16.985,16.9946,53455.0
2019-08-02 12:00:00,17.73,17.73,17.65,17.73,36431.0,17.0042,17.0042,16.9275,17.0042,36431.0
2019-08-02 12:10:00,17.73,17.83,17.73,17.81,29684.0,17.0042,17.1001,17.0042,17.0809,29684.0
2019-08-02 12:20:00,17.82,17.86,17.82,17.84,43369.0,17.0905,17.1289,17.0905,17.1097,43369.0
2019-08-02 12:30:00,17.84,17.95,17.79,17.8,94300.0,17.1097,17.2152,17.0617,17.0713,94300.0
2019-08-02 12:40:00,17.79,17.8,17.5,17.57,87721.0,17.0617,17.0713,16.7836,16.8507,87721.0
2019-08-02 12:50:00,17.56,17.61,17.55,17.57,12234.0,16.8411,16.8891,16.8316,16.8507,12234.0
2019-08-02 13:00:00,17.57,17.81,17.56,17.8,37482.0,16.8507,17.0809,16.8411,17.0713,37482.0
2019-08-02 13:10:00,17.81,17.92,17.81,17.92,40220.0,17.0809,17.1864,17.0809,17.1864,40220.0
2019-08-02 13:20:00,17.92,17.99,17.79,17.83,62483.0,17.1864,17.2535,17.0617,17.1001,62483.0
2019-08-02 13:30:00,17.84,17.88,17.84,17.88,34411.0,17.1097,17.148,17.1097,17.148,34411.0
2019-08-02 13:40:00,17.88,17.98,17.87,17.87,30158.0,17.148,17.244,17.1385,17.1385,30158.0
2019-08-02 13:50:00,17.86,17.87,17.57,17.61,67742.0,17.1289,17.1385,16.8507,16.8891,67742.0
2019-08-02 14:00:00,17.61,17.64,17.55,17.61,49193.0,16.8891,16.9179,16.8316,16.8891,49193.0
2019-08-02 14:10:00,17.61,17.62,17.54,17.55,30645.0,16.8891,16.8987,16.822,16.8316,30645.0
2019-08-02 14:20:00,17.54,17.64,17.51,17.64,19799.0,16.822,16.9179,16.7932,16.9179,19799.0
2019-08-02 14:30:00,17.64,17.73,17.6,17.67,99090.0,16.9179,17.0042,16.8795,16.9466,99090.0
2019-08-02 14:40:00,17.66,17.67,17.54,17.55,80004.0,16.9371,16.9466,16.822,16.8316,80004.0
2019-08-02 14:50:00,17.54,17.55,17.49,17.49,54731.0,16.822,16.8316,16.774,16.774,54731.0
2019-08-02 15:00:00,17.48,17.51,17.43,17.43,32799.0,16.7644,16.7932,16.7165,16.7165,32799.0
2019-08-02 15:10:00,17.43,17.57,17.42,17.57,46274.0,16.7165,16.8507,16.7069,16.8507,46274.0
2019-08-02 15:20:00,17.57,17.6,17.55,17.56,38925.0,16.8507,16.8795,16.8316,16.8411,38925.0
2019-08-02 15:30:00,17.57,17.63,17.52,17.63,54188.0,16.8507,16.9083,16.8028,16.9083,54188.0
2019-08-02 15:40:00,17.63,17.7,17.53,17.56,88350.0,16.9083,16.9754,16.8124,16.8411,88350.0
2019-08-02 15:50:00,17.56,17.58,17.52,17.52,157207.0,16.8411,16.8603,16.8028,16.8028,157207.0
2019-08-05 09:30:00,16.98,17.2,16.65,17.09,185132.0,16.2849,16.4959,15.9684,16.3904,185132.0
2019-08-05 09:40:00,17.08,17.1,16.81,16.88,104121.0,16.3808,16.4,16.1218,16.189,104121.0
2019-08-05 09:50:00,16.86,16.88,16.6,16.7,103722.0,16.1698,16.189,15.9204,16.0164,103722.0
2019-08-05 10:00:00,16.72,16.87,16.62,16.87,104074.0,16.0355,16.1794,15.9396,16.1794,104074.0
2019-08-05 10:10:00,16.86,16.94,16.81,16.81,58028.0,16.1698,16.2465,16.1218,16.1218,58028.0
2019-08-05 10:20:00,16.8,16.82,16.58,16.59,43120.0,16.1123,16.1314,15.9013,15.9109,43120.0
2019-08-05 10:30:00,16.58,16.64,16.5,16.56,150593.0,15.9013,15.9588,15.8245,15.8821,150593.0
2019-08-05 10:40:00,16.58,16.67,16.53,16.6,73210.0,15.9013,15.9876,15.8533,15.9204,73210.0
2019-08-05 10:50:00,16.6,16.73,16.51,16.73,53000.0,15.9204,16.0451,15.8341,16.0451,53000.0
2019-08-05 11:00:00,16.73,16.74,16.61,16.69,41002.0,16.0451,16.0547,15.93,16.0068,41002.0
2019-08-05 11:10:00,16.69,16.82,16.69,16.79,29452.0,16.0068,16.1314,16.0068,16.1027,29452.0
2019-08-05 11:20:00,16.79,16.82,16.72,16.82,18801.0,16.1027,16.1314,16.0355,16.1314,18801.0
2019-08-05 11:30:00,16.83,16.94,16.82,16.84,41728.0,16.141,16.2465,16.1314,16.1506,41728.0
2019-08-05 11:40:00,16.83,16.86,16.78,16.86,37223.0,16.141,16.1698,16.0931,16.1698,37223.0
2019-08-05 11:50:00,16.86,16.92,16.82,16.86,31013.0,16.1698,16.2273,16.1314,16.1698,31013.0
2019-08-05 12:00:00,16.86,16.87,16.7,16.74,35944.0,16.1698,16.1794,16.0164,16.0547,35944.0
2019-08-05 12:10:00,16.75,16.79,16.71,16.76,93971.0,16.0643,16.1027,16.0259,16.0739,93971.0
2019-08-05 12:20:00,16.76,16.78,16.64,16.69,46156.0,16.0739,16.0931,15.9588,16.0068,46156.0
2019-08-05 12:30:00,16.69,16.71,16.66,16.67,36224.0,16.0068,16.0259,15.978,15.9876,36224.0
2019-08-05 12:40:00,16.66,16.71,16.63,16.66,26051.0,15.978,16.0259,15.9492,15.978,26051.0
2019-08-05 12:50:00,16.66,16.68,16.51,16.53,112705.0,15.978,15.9972,15.8341,15.8533,112705.0
2019-08-05 13:00:00,16.53,16.68,16.53,16.63,44046.0,15.8533,15.9972,15.8533,15.9492,44046.0
2019-08-05 13:10:00,16.63,16.68,16.61,16.68,26934.0,15.9492,15.9972,15.93,15.9972,26934.0
2019-08-05 13:20:00,16.69,16.71,16.6,16.61,29480.0,16.0068,16.0259,15.9204,15.93,29480.0
2019-08-05 13:30:00,16.6,16.63,16.52,16.6,86054.0,15.9204,15.9492,15.8437,15.9204,86054.0
2019-08-05 13:40:00,16.6,16.63,16.34,16.35,201997.0,15.9204,15.9492,15.6711,15.6807,201997.0
2019-08-05 13:50:00,16.35,16.35,16.16,16.18,186039.0,15.6807,15.6807,15.4985,15.5176,186039.0
2019-08-05 14:00:00,16.18,16.21,16.03,16.15,158674.0,15.5176,15.5464,15.3738,15.4889,158674.0
2019-08-05 14:10:00,16.16,16.28,16.15,16.23,65846.0,15.4985,15.6135,15.4889,15.5656,65846.0
2019-08-05 14:20:00,16.23,16.44,16.15,16.38,133346.0,15.5656,15.767,15.4889,15.7095,133346.0
2019-08-05 14:30:00,16.39,16.46,16.26,16.33,113782.0,15.719,15.7862,15.5944,15.6615,113782.0
2019-08-05 14:40:00,16.32,16.52,16.31,16.5,104774.0,15.6519,15.8437,15.6423,15.8245,104774.0
2019-08-05 14:50:00,16.49,16.69,16.49,16.66,84296.0,15.8149,16.0068,15.8149,15.978,84296.0
2019-08-05 15:00:00,16.65,16.73,16.62,16.63,45843.0,15.9684,16.0451,15.9396,15.9492,45843.0
2019-08-05 15:10:00,16.62,16.74,16.62,16.68,42182.0,15.9396,16.0547,15.9396,15.9972,42182.0
2019-08-05 15:20:00,16.68,16.76,16.67,16.71,62276.0,15.9972,16.0739,15.9876,16.0259,62276.0
2019-08-05 15:30:00,16.71,16.84,16.66,16.83,44955.0,16.0259,16.1506,15.978,16.141,44955.0
2019-08-05 15:40:00,16.83,16.84,16.75,16.75,77090.0,16.141,16.1506,16.0643,16.0643,77090.0
2019-08-05 15:50:00,16.75,16.82,16.68,16.81,510458.0,16.0643,16.1314,15.9972,16.1218,510458.0
2019-08-06 09:30:00,16.77,16.89,16.59,16.6,103568.0,16.0835,16.1986,15.9109,15.9204,103568.0
2019-08-06 09:40:00,16.56,16.89,16.56,16.63,51916.0,15.8821,16.1986,15.8821,15.9492,51916.0
2019-08-06 09:50:00,16.6,16.69,16.43,16.55,191867.0,15.9204,16.0068,15.7574,15.8725,191867.0
2019-08-06 10:00:00,16.55,16.56,16.35,16.43,152813.0,15.8725,15.8821,15.6807,15.7574,152813.0
2019-08-06 10:10:00,16.42,16.45,16.33,16.45,207801.0,15.7478,15.7766,15.6615,15.7766,207801.0
2019-08-06 10:20:00,16.46,16.6,16.44,16.58,154785.0,15.7862,15.9204,15.767,15.9013,154785.0
2019-08-06 10:30:00,16.59,16.72,16.58,16.72,54835.0,15.9109,16.0355,15.9013,16.0355,54835.0
2019-08-06 10:40:00,16.73,16.79,16.54,16.59,82045.0,16.0451,16.1027,15.8629,15.9109,82045.0
2019-08-06 10:50:00,16.58,16.76,16.54,16.69,44111.0,15.9013,16.0739,15.8629,16.0068,44111.0
2019-08-06 11:00:00,16.68,16.84,16.62,16.77,53468.0,15.9972,16.1506,15.9396,16.0835,53468.0
2019-08-06 11:10:00,16.76,16.76,16.59,16.69,67589.0,16.0739,16.0739,15.9109,16.0068,67589.0
2019-08-06 11:20:00,16.69,16.75,16.66,16.68,46873.0,16.0068,16.0643,15.978,15.9972,46873.0
2019-08-06 11:30:00,16.68,16.78,16.67,16.78,27730.0,15.9972,16.0931,15.9876,16.0931,27730.0
2019-08-06 11:40:00,16.79,16.83,16.71,16.79,39427.0,16.1027,16.141,16.0259,16.1027,39427.0
2019-08-06 11:50:00,16.79,16.81,16.69,16.73,61698.0,16.1027,16.1218,16.0068,16.0451,61698.0
2019-08-06 12:00:00,16.73,16.77,16.66,16.74,63636.0,16.0451,16.0835,15.978,16.0547,63636.0
2019-08-06 12:10:00,16.75,16.79,16.71,16.72,48697.0,16.0643,16.1027,16.0259,16.0355,48697.0
2019-08-06 12:20:00,16.72,16.75,16.7,16.71,68911.0,16.0355,16.0643,16.0164,16.0259,68911.0
2019-08-06 12:30:00,16.7,16.76,16.7,16.75,37737.0,16.0164,16.0739,16.0164,16.0643,37737.0
2019-08-06 12:40:00,16.75,16.77,16.7,16.72,30395.0,16.0643,16.0835,16.0164,16.0355,30395.0
2019-08-06 12:50:00,16.72,16.76,16.7,16.73,75520.0,16.0355,16.0739,16.0164,16.0451,75520.0
2019-08-06 13:00:00,16.73,16.78,16.71,16.78,23264.0,16.0451,16.0931,16.0259,16.0931,23264.0
2019-08-06 13:10:00,16.78,16.78,16.71,16.74,13311.0,16.0931,16.0931,16.0259,16.0547,13311.0
2019-08-06 13:20:00,16.74,16.8,16.72,16.78,25205.0,16.0547,16.1123,16.0355,16.0931,25205.0
2019-08-06 13:30:00,16.78,16.91,16.77,16.91,47748.0,16.0931,16.2178,16.0835,16.2178,47748.0
2019-08-06 13:40:00,16.91,16.92,16.87,16.9,14124.0,16.2178,16.2273,16.1794,16.2082,14124.0
2019-08-06 13:50:00,16.9,16.98,16.9,16.96,23327.0,16.2082,16.2849,16.2082,16.2657,23327.0
2019-08-06 14:00:00,16.97,17.0,16.93,16.99,28225.0,16.2753,16.3041,16.2369,16.2945,28225.0
2019-08-06 14:10:00,17.0,17.01,16.95,16.95,67928.0,16.3041,16.3137,16.2561,16.2561,67928.0
2019-08-06 14:20:00,16.95,16.97,16.88,16.96,32281.0,16.2561,16.2753,16.189,16.2657,32281.0
2019-08-06 14:30:00,16.96,17.01,16.94,16.96,28307.0,16.2657,16.3137,16.2465,16.2657,28307.0
2019-08-06 14:40:00,16.96,16.99,16.95,16.97,19495.0,16.2657,16.2945,16.2561,16.2753,19495.0
2019-08-06 14:50:00,16.97,16.99,16.94,16.96,22590.0,16.2753,16.2945,16.2465,16.2657,22590.0
2019-08-06 15:00:00,16.96,16.99,16.95,16.95,24561.0,16.2657,16.2945,16.2561,16.2561,24561.0
2019-08-06 15:10:00,16.96,17.0,16.94,16.98,40499.0,16.2657,16.3041,16.2465,16.2849,40499.0
2019-08-06 15:20:00,16.98,17.0,16.92,16.94,56423.0,16.2849,16.3041,16.2273,16.2465,56423.0
2019-08-06 15:30:00,16.93,17.01,16.9,17.0,39433.0,16.2369,16.3137,16.2082,16.3041,39433.0
2019-08-06 15:40:00,17.0,17.03,16.97,16.99,67298.0,16.3041,16.3328,16.2753,16.2945,67298.0
2019-08-06 15:50:00,17.0,17.04,16.98,17.03,144628.0,16.3041,16.3424,16.2849,16.3328,144628.0
2019-08-07 09:30:00,16.74,16.93,16.58,16.9,52063.0,16.0547,16.2369,15.9013,16.2082,52063.0
2019-08-07 09:40:00,16.92,16.96,16.81,16.89,37929.0,16.2273,16.2657,16.1218,16.1986,37929.0
2019-08-07 09:50:00,16.88,16.9,16.67,16.76,48711.0,16.189,16.2082,15.9876,16.0739,48711.0
2019-08-07 10:00:00,16.77,16.94,16.74,16.87,32209.0,16.0835,16.2465,16.0547,16.1794,32209.0
2019-08-07 10:10:00,16.9,16.97,16.86,16.91,19275.0,16.2082,16.2753,16.1698,16.2178,19275.0
2019-08-07 10:20:00,16.93,16.97,16.79,16.81,31132.0,16.2369,16.2753,16.1027,16.1218,31132.0
2019-08-07 10:30:00,16.8,17.11,16.8,17.11,43627.0,16.1123,16.4096,16.1123,16.4096,43627.0
2019-08-07 10:40:00,17.11,17.13,16.89,16.91,71177.0,16.4096,16.4287,16.1986,16.2178,71177.0
2019-08-07 10:50:00,16.9,17.19,16.9,17.17,61928.0,16.2082,16.4863,16.2082,16.4671,61928.0
2019-08-07 11:00:00,17.16,17.16,17.03,17.13,48242.0,16.4575,16.4575,16.3328,16.4287,48242.0
2019-08-07 11:10:00,17.12,17.13,16.93,16.95,82944.0,16.4192,16.4287,16.2369,16.2561,82944.0
2019-08-07 11:20:00,16.95,16.96,16.83,16.92,28655.0,16.2561,16.2657,16.141,16.2273,28655.0
2019-08-07 11:30:00,16.92,16.97,16.87,16.92,26377.0,16.2273,16.2753,16.1794,16.2273,26377.0
2019-08-07 11:40:00,16.92,16.99,16.89,16.91,19491.0,16.2273,16.2945,16.1986,16.2178,19491.0
2019-08-07 11:50:00,16.9,16.98,16.9,16.93,19597.0,16.2082,16.2849,16.2082,16.2369,19597.0
2019-08-07 12:00:00,16.94,16.98,16.89,16.89,15392.0,16.2465,16.2849,16.1986,16.1986,15392.0
2019-08-07 12:10:00,16.88,16.93,16.86,16.92,20162.0,16.189,16.2369,16.1698,16.2273,20162.0
2019-08-07 12:20:00,16.91,16.91,16.82,16.88,13455.0,16.2178,16.2178,16.1314,16.189,13455.0
2019-08-07 12:30:00,16.88,16.91,16.86,16.88,19902.0,16.189,16.2178,16.1698,16.189,19902.0
2019-08-07 12:40:00,16.88,16.93,16.85,16.87,20681.0,16.189,16.2369,16.1602,16.1794,20681.0
2019-08-07 12:50:00,16.88,16.89,16.82,16.83,16492.0,16.189,16.1986,16.1314,16.141,16492.0
2019-08-07 13:00:00,16.83,16.92,16.82,16.91,24678.0,16.141,16.2273,16.1314,16.2178,24678.0
2019-08-07 13:10:00,16.9,16.9,16.82,16.87,13797.0,16.2082,16.2082,16.1314,16.1794,13797.0
2019-08-07 13:20:00,16.86,16.89,16.8,16.88,17007.0,16.1698,16.1986,16.1123,16.189,17007.0
2019-08-07 13:30:00,16.89,16.94,16.88,16.94,17526.0,16.1986,16.2465,16.189,16.2465,17526.0
2019-08-07 13:40:00,16.95,16.98,16.93,16.97,21499.0,16.2561,16.2849,16.2369,16.2753,21499.0
2019-08-07 13:50:00,16.98,16.98,16.94,16.94,16023.0,16.2849,16.2849,16.2465,16.2465,16023.0
2019-08-07 14:00:00,16.96,17.1,16.95,17.07,32265.0,16.2657,16.4,16.2561,16.3712,32265.0
2019-08-07 14:10:00,17.07,17.07,16.91,16.91,30725.0,16.3712,16.3712,16.2178,16.2178,30725.0
2019-08-07 14:20:00,16.93,16.95,16.87,16.9,45607.0,16.2369,16.2561,16.1794,16.2082,45607.0
2019-08-07 14:30:00,16.9,17.0,16.89,16.91,45286.0,16.2082,16.3041,16.1986,16.2178,45286.0
2019-08-07 14:40:00,16.91,16.95,16.87,16.92,23933.0,16.2178,16.2561,16.1794,16.2273,23933.0
2019-08-07 14:50:00,16.94,16.95,16.9,16.92,16756.0,16.2465,16.2561,16.2082,16.2273,16756.0
2019-08-07 15:00:00,16.92,16.93,16.86,16.89,22503.0,16.2273,16.2369,16.1698,16.1986,22503.0
2019-08-07 15:10:00,16.88,16.89,16.81,16.88,61629.0,16.189,16.1986,16.1218,16.189,61629.0
2019-08-07 15:20:00,16.88,16.92,16.87,16.92,27283.0,16.189,16.2273,16.1794,16.2273,27283.0
2019-08-07 15:30:00,16.92,17.01,16.92,17.01,42395.0,16.2273,16.3137,16.2273,16.3137,42395.0
2019-08-07 15:40:00,17.01,17.05,16.98,16.99,70972.0,16.3137,16.352,16.2849,16.2945,70972.0
2019-08-07 15:50:00,17.0,17.0,16.9,16.98,146558.0,16.3041,16.3041,16.2082,16.2849,146558.0
2019-08-08 09:30:00,16.99,17.21,16.96,17.02,45092.0,16.2945,16.5055,16.2657,16.3233,45092.0
2019-08-08 09:40:00,17.04,17.19,17.04,17.14,22096.0,16.3424,16.4863,16.3424,16.4383,22096.0
2019-08-08 09:50:00,17.09,17.16,17.06,17.11,16511.0,16.3904,16.4575,16.3616,16.4096,16511.0
2019-08-08 10:00:00,17.13,17.19,17.1,17.14,36162.0,16.4287,16.4863,16.4,16.4383,36162.0
2019-08-08 10:10:00,17.15,17.24,17.12,17.23,20394.0,16.4479,16.5342,16.4192,16.5247,20394.0
2019-08-08 10:20:00,17.23,17.31,17.1,17.1,381791.0,16.5247,16.6014,16.4,16.4,381791.0
2019-08-08 10:30:00,17.1,17.32,17.1,17.32,52522.0,16.4,16.611,16.4,16.611,52522.0
2019-08-08 10:40:00,17.32,17.32,17.19,17.25,37323.0,16.611,16.611,16.4863,16.5438,37323.0
2019-08-08 10:50:00,17.25,17.35,17.25,17.34,36901.0,16.5438,16.6397,16.5438,16.6302,36901.0
2019-08-08 11:00:00,17.33,17.35,17.27,17.29,22325.0,16.6206,16.6397,16.563,16.5822,22325.0
2019-08-08 11:10:00,17.28,17.29,17.17,17.17,27413.0,16.5726,16.5822,16.4671,16.4671,27413.0
2019-08-08 11:20:00,17.17,17.17,17.03,17.05,89578.0,16.4671,16.4671,16.3328,16.352,89578.0
2019-08-08 11:30:00,17.04,17.06,16.95,17.05,70045.0,16.3424,16.3616,16.2561,16.352,70045.0
2019-08-08 11:40:00,17.05,17.1,17.0,17.07,28518.0,16.352,16.4,16.3041,16.3712,28518.0
2019-08-08 11:50:00,17.07,17.09,17.03,17.06,33430.0,16.3712,16.3904,16.3328,16.3616,33430.0
2019-08-08 12:00:00,17.07,17.08,16.96,17.0,29147.0,16.3712,16.3808,16.2657,16.3041,29147.0
2019-08-08 12:10:00,16.99,17.02,16.97,17.0,41320.0,16.2945,16.3233,16.2753,16.3041,41320.0
2019-08-08 12:20:00,16.99,17.05,16.97,17.05,30310.0,16.2945,16.352,16.2753,16.352,30310.0
2019-08-08 12:30:00,17.05,17.05,17.01,17.02,44605.0,16.352,16.352,16.3137,16.3233,44605.0
2019-08-08 12:40:00,17.01,17.08,17.01,17.06,37568.0,16.3137,16.3808,16.3137,16.3616,37568.0
2019-08-08 12:50:00,17.07,17.18,17.07,17.18,34649.0,16.3712,16.4767,16.3712,16.4767,34649.0
2019-08-08 13:00:00,17.18,17.25,17.18,17.22,20925.0,16.4767,16.5438,16.4767,16.5151,20925.0
2019-08-08 13:10:00,17.22,17.31,17.21,17.3,16323.0,16.5151,16.6014,16.5055,16.5918,16323.0
2019-08-08 13:20:00,17.3,17.33,17.2,17.23,53856.0,16.5918,16.6206,16.4959,16.5247,53856.0
2019-08-08 13:30:00,17.23,17.36,17.23,17.35,27850.0,16.5247,16.6493,16.5247,16.6397,27850.0
2019-08-08 13:40:00,17.34,17.38,17.33,17.36,33411.0,16.6302,16.6685,16.6206,16.6493,33411.0
2019-08-08 13:50:00,17.37,17.38,17.31,17.33,86685.0,16.6589,16.6685,16.6014,16.6206,86685.0
2019-08-08 14:00:00,17.34,17.35,17.28,17.29,24431.0,16.6302,16.6397,16.5726,16.5822,24431.0
2019-08-08 14:10:00,17.29,17.39,17.29,17.39,38762.0,16.5822,16.6781,16.5822,16.6781,38762.0
2019-08-08 14:20:00,17.4,17.48,17.4,17.43,48141.0,16.6877,16.7644,16.6877,16.7165,48141.0
2019-08-08 14:30:00,17.43,17.43,17.38,17.39,24590.0,16.7165,16.7165,16.6685,16.6781,24590.0
2019-08-08 14:40:00,17.39,17.42,17.34,17.34,18878.0,16.6781,16.7069,16.6302,16.6302,18878.0
2019-08-08 14:50:00,17.34,17.39,17.32,17.36,32217.0,16.6302,16.6781,16.611,16.6493,32217.0
2019-08-08 15:00:00,17.36,17.45,17.35,17.44,51110.0,16.6493,16.7356,16.6397,16.7261,51110.0
2019-08-08 15:10:00,17.45,17.46,17.41,17.44,53643.0,16.7356,16.7452,16.6973,16.7261,53643.0
2019-08-08 15:20:00,17.44,17.5,17.43,17.45,61920.0,16.7261,16.7836,16.7165,16.7356,61920.0
2019-08-08 15:30:00,17.45,17.5,17.45,17.48,32396.0,16.7356,16.7836,16.7356,16.7644,32396.0
2019-08-08 15:40:00,17.48,17.52,17.47,17.51,75398.0,16.7644,16.8028,16.7548,16.7932,75398.0
2019-08-08 15:50:00,17.5,17.54,17.48,17.52,211515.0,16.7836,16.822,16.7644,16.8028,211515.0
2019-08-09 09:30:00,17.42,17.47,17.07,17.31,61512.0,16.7069,16.7548,16.3712,16.6014,61512.0
2019-08-09 09:40:00,17.31,17.4,17.21,17.24,81359.0,16.6014,16.6877,16.5055,16.5342,81359.0
2019-08-09 09:50:00,17.24,17.25,17.07,17.1,70364.0,16.5342,16.5438,16.3712,16.4,70364.0
2019-08-09 10:00:00,17.11,17.11,16.87,16.89,48793.0,16.4096,16.4096,16.1794,16.1986,48793.0
2019-08-09 10:10:00,16.88,17.05,16.86,16.95,46190.0,16.189,16.352,16.1698,16.2561,46190.0
2019-08-09 10:20:00,16.93,16.96,16.87,16.93,27460.0,16.2369,16.2657,16.1794,16.2369,27460.0
2019-08-09 10:30:00,16.92,16.95,16.85,16.95,47817.0,16.2273,16.2561,16.1602,16.2561,47817.0
2019-08-09 10:40:00,16.94,16.94,16.77,16.81,86698.0,16.2465,16.2465,16.0835,16.1218,86698.0
2019-08-09 10:50:00,16.83,16.9,16.8,16.87,47577.0,16.141,16.2082,16.1123,16.1794,47577.0
2019-08-09 11:00:00,16.87,16.87,16.78,16.82,33175.0,16.1794,16.1794,16.0931,16.1314,33175.0
2019-08-09 11:10:00,16.83,16.91,16.76,16.81,34533.0,16.141,16.2178,16.0739,16.1218,34533.0
2019-08-09 11:20:00,16.8,16.81,16.71,16.78,29474.0,16.1123,16.1218,16.0259,16.0931,29474.0
2019-08-09 11:30:00,16.79,16.79,16.73,16.74,25822.0,16.1027,16.1027,16.0451,16.0547,25822.0
2019-08-09 11:40:00,16.74,16.76,16.71,16.75,26810.0,16.0547,16.0739,16.0259,16.0643,26810.0
2019-08-09 11:50:00,16.75,16.77,16.72,16.75,30077.0,16.0643,16.0835,16.0355,16.0643,30077.0
2019-08-09 12:00:00,16.75,16.76,16.72,16.75,18534.0,16.0643,16.0739,16.0355,16.0643,18534.0
2019-08-09 12:10:00,16.75,16.77,16.63,16.66,42268.0,16.0643,16.0835,15.9492,15.978,42268.0
2019-08-09 12:20:00,16.65,16.7,16.63,16.66,38346.0,15.9684,16.0164,15.9492,15.978,38346.0
2019-08-09 12:30:00,16.65,16.69,16.64,16.66,44809.0,15.9684,16.0068,15.9588,15.978,44809.0
2019-08-09 12:40:00,16.67,16.7,16.63,16.64,54232.0,15.9876,16.0164,15.9492,15.9588,54232.0
2019-08-09 12:50:00,16.64,16.74,16.61,16.64,41787.0,15.9588,16.0547,15.93,15.9588,41787.0
2019-08-09 13:00:00,16.66,16.7,16.64,16.66,24628.0,15.978,16.0164,15.9588,15.978,24628.0
2019-08-09 13:10:00,16.65,16.71,16.62,16.64,45013.0,15.9684,16.0259,15.9396,15.9588,45013.0
2019-08-09 13:20:00,16.65,16.69,16.58,16.62,31046.0,15.9684,16.0068,15.9013,15.9396,31046.0
2019-08-09 13:30:00,16.63,16.66,16.59,16.59,14636.0,15.9492,15.978,15.9109,15.9109,14636.0
2019-08-09 13:40:00,16.58,16.65,16.57,16.64,15905.0,15.9013,15.9684,15.8917,15.9588,15905.0
2019-08-09 13:50:00,16.64,16.72,16.61,16.72,20978.0,15.9588,16.0355,15.93,16.0355,20978.0
2019-08-09 14:00:00,16.73,16.73,16.68,16.7,23833.0,16.0451,16.0451,15.9972,16.0164,23833.0
2019-08-09 14:10:00,16.69,16.71,16.67,16.69,39649.0,16.0068,16.0259,15.9876,16.0068,39649.0
2019-08-09 14:20:00,16.69,16.69,16.55,16.55,43817.0,16.0068,16.0068,15.8725,15.8725,43817.0
2019-08-09 14:30:00,16.56,16.57,16.46,16.49,39254.0,15.8821,15.8917,15.7862,15.8149,39254.0
2019-08-09 14:40:00,16.48,16.51,16.45,16.47,30487.0,15.8054,15.8341,15.7766,15.7958,30487.0
2019-08-09 14:50:00,16.46,16.57,16.46,16.56,30000.0,15.7862,15.8917,15.7862,15.8821,30000.0
2019-08-09 15:00:00,16.55,16.55,16.5,16.53,29554.0,15.8725,15.8725,15.8245,15.8533,29554.0
2019-08-09 15:10:00,16.53,16.53,16.47,16.47,40048.0,15.8533,15.8533,15.7958,15.7958,40048.0
2019-08-09 15:20:00,16.48,16.55,16.47,16.53,32514.0,15.8054,15.8725,15.7958,15.8533,32514.0
2019-08-09 15:30:00,16.54,16.59,16.52,16.58,35443.0,15.8629,15.9109,15.8437,15.9013,35443.0
2019-08-09 15:40:00,16.58,16.7,16.58,16.6,70790.0,15.9013,16.0164,15.9013,15.9204,70790.0
2019-08-09 15:50:00,16.59,16.6,16.54,16.56,150848.0,15.9109,15.9204,15.8629,15.8821,150848.0
2019-08-12 09:30:00,16.44,16.47,16.31,16.44,39228.0,15.767,15.7958,15.6423,15.767,39228.0
2019-08-12 09:40:00,16.46,16.49,16.29,16.34,41763.0,15.7862,15.8149,15.6231,15.6711,41763.0
2019-08-12 09:50:00,16.37,16.39,16.3,16.31,33023.0,15.6999,15.719,15.6327,15.6423,33023.0
2019-08-12 10:00:00,16.32,16.44,16.28,16.29,41727.0,15.6519,15.767,15.6135,15.6231,41727.0
2019-08-12 10:10:00,16.27,16.27,16.06,16.06,56299.0,15.604,15.604,15.4025,15.4025,56299.0
2019-08-12 10:20:00,16.07,16.19,15.98,16.19,66768.0,15.4121,15.5272,15.3258,15.5272,66768.0
2019-08-12 10:30:00,16.19,16.33,16.19,16.21,62480.0,15.5272,15.6615,15.5272,15.5464,62480.0
2019-08-12 10:40:00,16.22,16.23,16.13,16.15,35871.0,15.556,15.5656,15.4697,15.4889,35871.0
2019-08-12 10:50:00,16.14,16.23,16.13,16.19,46958.0,15.4793,15.5656,15.4697,15.5272,46958.0
2019-08-12 11:00:00,16.18,16.23,16.08,16.08,33091.0,15.5176,15.5656,15.4217,15.4217,33091.0
2019-08-12 11:10:00,16.09,16.17,16.02,16.13,49792.0,15.4313,15.508,15.3642,15.4697,49792.0
2019-08-12 11:20:00,16.13,16.15,16.09,16.09,24686.0,15.4697,15.4889,15.4313,15.4313,24686.0
2019-08-12 11:30:00,16.09,16.18,16.07,16.15,37291.0,15.4313,15.5176,15.4121,15.4889,37291.0
2019-08-12 11:40:00,16.14,16.25,16.12,16.24,18124.0,15.4793,15.5848,15.4601,15.5752,18124.0
2019-08-12 11:50:00,16.25,16.25,16.15,16.16,29646.0,15.5848,15.5848,15.4889,15.4985,29646.0
2019-08-12 12:00:00,16.16,16.21,16.07,16.09,31921.0,15.4985,15.5464,15.4121,15.4313,31921.0
2019-08-12 12:10:00,16.09,16.16,16.09,16.16,21943.0,15.4313,15.4985,15.4313,15.4985,21943.0
2019-08-12 12:20:00,16.16,16.24,16.13,16.24,34479.0,15.4985,15.5752,15.4697,15.5752,34479.0
2019-08-12 12:30:00,16.23,16.26,16.17,16.18,37499.0,15.5656,15.5944,15.508,15.5176,37499.0
2019-08-12 12:40:00,16.17,16.17,16.1,16.15,25137.0,15.508,15.508,15.4409,15.4889,25137.0
2019-08-12 12:50:00,16.16,16.19,16.13,16.16,18910.0,15.4985,15.5272,15.4697,15.4985,18910.0
2019-08-12 13:00:00,16.16,16.21,16.05,16.05,57262.0,15.4985,15.5464,15.393,15.393,57262.0
2019-08-12 13:10:00,16.06,16.09,16.04,16.09,23766.0,15.4025,15.4313,15.3834,15.4313,23766.0
2019-08-12 13:20:00,16.1,16.1,16.05,16.09,33488.0,15.4409,15.4409,15.393,15.4313,33488.0
2019-08-12 13:30:00,16.06,16.1,16.04,16.04,25726.0,15.4025,15.4409,15.3834,15.3834,25726.0
2019-08-12 13:40:00,16.05,16.14,16.01,16.14,53195.0,15.393,15.4793,15.3546,15.4793,53195.0
2019-08-12 13:50:00,16.14,16.26,16.14,16.23,58992.0,15.4793,15.5944,15.4793,15.5656,58992.0
2019-08-12 14:00:00,16.23,16.25,16.17,16.21,40241.0,15.5656,15.5848,15.508,15.5464,40241.0
2019-08-12 14:10:00,16.2,16.26,16.18,16.2,35580.0,15.5368,15.5944,15.5176,15.5368,35580.0
2019-08-12 14:20:00,16.21,16.22,16.17,16.17,24495.0,15.5464,15.556,15.508,15.508,24495.0
2019-08-12 14:30:00,16.18,16.18,16.11,16.16,23345.0,15.5176,15.5176,15.4505,15.4985,23345.0
2019-08-12 14:40:00,16.16,16.2,16.12,16.18,25867.0,15.4985,15.5368,15.4601,15.5176,25867.0
2019-08-12 14:50:00,16.19,16.21,16.16,16.19,19826.0,15.5272,15.5464,15.4985,15.5272,19826.0
2019-08-12 15:00:00,16.2,16.26,16.19,16.21,52678.0,15.5368,15.5944,15.5272,15.5464,52678.0
2019-08-12 15:10:00,16.2,16.2,16.11,16.15,38609.0,15.5368,15.5368,15.4505,15.4889,38609.0
2019-08-12 15:20:00,16.14,16.15,16.1,16.13,32465.0,15.4793,15.4889,15.4409,15.4697,32465.0
2019-08-12 15:30:00,16.13,16.17,16.12,16.17,6619.0,15.4697,15.508,15.4601,15.508,6619.0
2019-08-12 15:40:00,16.18,16.18,16.13,16.14,8111.0,15.5176,15.5176,15.4697,15.4793,8111.0
2019-08-12 15:50:00,16.14,16.28,16.14,16.25,83876.0,15.4793,15.6135,15.4793,15.5848,83876.0
2019-08-13 09:30:00,16.23,16.33,15.98,16.3,48948.0,15.5656,15.6615,15.3258,15.6327,48948.0
2019-08-13 09:40:00,16.31,17.17,16.24,17.17,123290.0,15.6423,16.4671,15.5752,16.4671,123290.0
2019-08-13 09:50:00,17.17,17.88,17.17,17.43,350475.0,16.4671,17.148,16.4671,16.7165,350475.0
2019-08-13 10:00:00,17.48,17.79,17.31,17.6,262004.0,16.7644,17.0617,16.6014,16.8795,262004.0
2019-08-13 10:10:00,17.63,17.72,17.43,17.45,119605.0,16.9083,16.9946,16.7165,16.7356,119605.0
2019-08-13 10:20:00,17.47,17.6,17.36,17.53,173496.0,16.7548,16.8795,16.6493,16.8124,173496.0
2019-08-13 10:30:00,17.55,17.68,17.44,17.54,116457.0,16.8316,16.9562,16.7261,16.822,116457.0
2019-08-13 10:40:00,17.53,17.54,17.11,17.11,97905.0,16.8124,16.822,16.4096,16.4096,97905.0
2019-08-13 10:50:00,17.09,17.1,16.68,16.72,395133.0,16.3904,16.4,15.9972,16.0355,395133.0
2019-08-13 11:00:00,16.72,16.79,16.61,16.71,134431.0,16.0355,16.1027,15.93,16.0259,134431.0
2019-08-13 11:10:00,16.71,16.75,16.53,16.56,60096.0,16.0259,16.0643,15.8533,15.8821,60096.0
2019-08-13 11:20:00,16.54,16.56,16.38,16.52,103654.0,15.8629,15.8821,15.7095,15.8437,103654.0
2019-08-13 11:30:00,16.5,16.63,16.45,16.6,43165.0,15.8245,15.9492,15.7766,15.9204,43165.0
2019-08-13 11:40:00,16.6,16.77,16.58,16.77,56112.0,15.9204,16.0835,15.9013,16.0835,56112.0
2019-08-13 11:50:00,16.77,16.87,16.75,16.75,118479.0,16.0835,16.1794,16.0643,16.0643,118479.0
2019-08-13 12:00:00,16.78,16.86,16.75,16.8,26124.0,16.0931,16.1698,16.0643,16.1123,26124.0
2019-08-13 12:10:00,16.82,16.9,16.82,16.88,55231.0,16.1314,16.2082,16.1314,16.189,55231.0
2019-08-13 12:20:00,16.9,16.96,16.87,16.95,94930.0,16.2082,16.2657,16.1794,16.2561,94930.0
2019-08-13 12:30:00,16.96,17.02,16.95,16.99,34907.0,16.2657,16.3233,16.2561,16.2945,34907.0
2019-08-13 12:40:00,16.99,17.03,16.98,17.01,33355.0,16.2945,16.3328,16.2849,16.3137,33355.0
2019-08-13 12:50:00,17.01,17.04,16.92,16.95,48589.0,16.3137,16.3424,16.2273,16.2561,48589.0
2019-08-13 13:00:00,16.94,16.99,16.91,16.97,43676.0,16.2465,16.2945,16.2178,16.2753,43676.0
2019-08-13 13:10:00,16.97,17.09,16.95,16.97,85041.0,16.2753,16.3904,16.2561,16.2753,85041.0
2019-08-13 13:20:00,16.97,17.0,16.87,16.94,36666.0,16.2753,16.3041,16.1794,16.2465,36666.0
2019-08-13 13:30:00,16.94,17.0,16.9,16.94,20751.0,16.2465,16.3041,16.2082,16.2465,20751.0
2019-08-13 13:40:00,16.94,17.0,16.91,16.91,16224.0,16.2465,16.3041,16.2178,16.2178,16224.0
2019-08-13 13:50:00,16.93,16.94,16.85,16.87,37481.0,16.2369,16.2465,16.1602,16.1794,37481.0
2019-08-13 14:00:00,16.88,16.89,16.81,16.83,43515.0,16.189,16.1986,16.1218,16.141,43515.0
2019-08-13 14:10:00,16.83,16.86,16.77,16.79,34424.0,16.141,16.1698,16.0835,16.1027,34424.0
2019-08-13 14:20:00,16.79,16.82,16.75,16.75,37202.0,16.1027,16.1314,16.0643,16.0643,37202.0
2019-08-13 14:30:00,16.74,16.78,16.69,16.73,95208.0,16.0547,16.0931,16.0068,16.0451,95208.0
2019-08-13 14:40:00,16.73,16.79,16.73,16.75,30256.0,16.0451,16.1027,16.0451,16.0643,30256.0
2019-08-13 14:50:00,16.75,16.79,16.69,16.7,35510.0,16.0643,16.1027,16.0068,16.0164,35510.0
2019-08-13 15:00:00,16.7,16.77,16.68,16.7,35803.0,16.0164,16.0835,15.9972,16.0164,35803.0
2019-08-13 15:10:00,16.71,16.8,16.7,16.71,57301.0,16.0259,16.1123,16.0164,16.0259,57301.0
2019-08-13 15:20:00,16.71,16.75,16.69,16.75,47920.0,16.0259,16.0643,16.0068,16.0643,47920.0
2019-08-13 15:30:00,16.73,16.74,16.68,16.7,60831.0,16.0451,16.0547,15.9972,16.0164,60831.0
2019-08-13 15:40:00,16.7,16.78,16.67,16.7,156881.0,16.0164,16.0931,15.9876,16.0164,156881.0
2019-08-13 15:50:00,16.7,16.73,16.68,16.72,281212.0,16.0164,16.0451,15.9972,16.0355,281212.0
2019-08-14 09:30:00,16.11,16.11,15.64,15.76,147392.0,15.4505,15.4505,14.9997,15.1148,147392.0
2019-08-14 09:40:00,15.79,15.98,15.65,15.72,144150.0,15.1436,15.3258,15.0093,15.0765,144150.0
2019-08-14 09:50:00,15.73,15.88,15.72,15.83,57778.0,15.0861,15.2299,15.0765,15.182,57778.0
2019-08-14 10:00:00,15.82,15.95,15.67,15.71,118722.0,15.1724,15.2971,15.0285,15.0669,118722.0
2019-08-14 10:10:00,15.71,15.82,15.67,15.77,62520.0,15.0669,15.1724,15.0285,15.1244,62520.0
2019-08-14 10:20:00,15.77,15.88,15.65,15.77,204096.0,15.1244,15.2299,15.0093,15.1244,204096.0
2019-08-14 10:30:00,15.77,15.77,15.56,15.59,91927.0,15.1244,15.1244,14.923,14.9518,91927.0
2019-08-14 10:40:00,15.6,15.78,15.52,15.67,155547.0,14.9614,15.134,14.8847,15.0285,155547.0
2019-08-14 10:50:00,15.66,15.67,15.49,15.49,74399.0,15.0189,15.0285,14.8559,14.8559,74399.0
2019-08-14 11:00:00,15.5,15.6,15.48,15.58,56786.0,14.8655,14.9614,14.8463,14.9422,56786.0
2019-08-14 11:10:00,15.58,15.67,15.53,15.63,44191.0,14.9422,15.0285,14.8942,14.9902,44191.0
2019-08-14 11:20:00,15.63,15.79,15.62,15.74,37127.0,14.9902,15.1436,14.9806,15.0956,37127.0
2019-08-14 11:30:00,15.74,15.75,15.59,15.63,33159.0,15.0956,15.1052,14.9518,14.9902,33159.0
2019-08-14 11:40:00,15.63,15.64,15.52,15.59,26963.0,14.9902,14.9997,14.8847,14.9518,26963.0
2019-08-14 11:50:00,15.59,15.63,15.55,15.62,27375.0,14.9518,14.9902,14.9134,14.9806,27375.0
2019-08-14 12:00:00,15.61,15.62,15.56,15.58,28768.0,14.971,14.9806,14.923,14.9422,28768.0
2019-08-14 12:10:00,15.58,15.66,15.54,15.61,27833.0,14.9422,15.0189,14.9038,14.971,27833.0
2019-08-14 12:20:00,15.61,15.63,15.58,15.63,37112.0,14.971,14.9902,14.9422,14.9902,37112.0
2019-08-14 12:30:00,15.64,15.73,15.64,15.64,42185.0,14.9997,15.0861,14.9997,14.9997,42185.0
2019-08-14 12:40:00,15.65,15.66,15.59,15.62,24042.0,15.0093,15.0189,14.9518,14.9806,24042.0
2019-08-14 12:50:00,15.62,15.68,15.61,15.65,28189.0,14.9806,15.0381,14.971,15.0093,28189.0
2019-08-14 13:00:00,15.64,15.73,15.62,15.69,24988.0,14.9997,15.0861,14.9806,15.0477,24988.0
2019-08-14 13:10:00,15.69,15.71,15.62,15.64,29013.0,15.0477,15.0669,14.9806,14.9997,29013.0
2019-08-14 13:20:00,15.64,15.82,15.64,15.73,24736.0,14.9997,15.1724,14.9997,15.0861,24736.0
2019-08-14 13:30:00,15.72,15.81,15.71,15.79,19987.0,15.0765,15.1628,15.0669,15.1436,19987.0
2019-08-14 13:40:00,15.79,15.82,15.72,15.75,29293.0,15.1436,15.1724,15.0765,15.1052,29293.0
2019-08-14 13:50:00,15.75,15.8,15.74,15.76,18790.0,15.1052,15.1532,15.0956,15.1148,18790.0
2019-08-14 14:00:00,15.76,15.91,15.76,15.79,145568.0,15.1148,15.2587,15.1148,15.1436,145568.0
2019-08-14 14:10:00,15.79,15.85,15.77,15.79,46620.0,15.1436,15.2011,15.1244,15.1436,46620.0
2019-08-14 14:20:00,15.78,15.79,15.66,15.66,51991.0,15.134,15.1436,15.0189,15.0189,51991.0
2019-08-14 14:30:00,15.66,15.7,15.61,15.61,31178.0,15.0189,15.0573,14.971,14.971,31178.0
2019-08-14 14:40:00,15.62,15.65,15.61,15.64,39619.0,14.9806,15.0093,14.971,14.9997,39619.0
2019-08-14 14:50:00,15.64,15.67,15.63,15.64,39418.0,14.9997,15.0285,14.9902,14.9997,39418.0
2019-08-14 15:00:00,15.64,15.74,15.63,15.71,34153.0,14.9997,15.0956,14.9902,15.0669,34153.0
2019-08-14 15:10:00,15.72,15.72,15.65,15.68,30123.0,15.0765,15.0765,15.0093,15.0381,30123.0
2019-08-14 15:20:00,15.67,15.78,15.63,15.73,40753.0,15.0285,15.134,14.9902,15.0861,40753.0
2019-08-14 15:30:00,15.73,15.75,15.68,15.69,45943.0,15.0861,15.1052,15.0381,15.0477,45943.0
2019-08-14 15:40:00,15.69,15.71,15.61,15.62,108580.0,15.0477,15.0669,14.971,14.9806,108580.0
2019-08-14 15:50:00,15.62,15.68,15.59,15.61,252267.0,14.9806,15.0381,14.9518,14.971,252267.0
2019-08-15 09:30:00,15.67,15.74,15.49,15.54,47421.0,15.0285,15.0956,14.8559,14.9038,47421.0
2019-08-15 09:40:00,15.51,15.61,15.43,15.57,29102.0,14.8751,14.971,14.7983,14.9326,29102.0
2019-08-15 09:50:00,15.56,15.73,15.49,15.73,100164.0,14.923,15.0861,14.8559,15.0861,100164.0
2019-08-15 10:00:00,15.72,15.76,15.43,15.43,42974.0,15.0765,15.1148,14.7983,14.7983,42974.0
2019-08-15 10:10:00,15.45,15.51,15.31,15.34,36355.0,14.8175,14.8751,14.6833,14.712,36355.0
2019-08-15 10:20:00,15.32,15.45,15.29,15.38,16696.0,14.6928,14.8175,14.6641,14.7504,16696.0
2019-08-15 10:30:00,15.37,15.44,15.34,15.38,17808.0,14.7408,14.8079,14.712,14.7504,17808.0
2019-08-15 10:40:00,15.37,15.41,15.34,15.35,19359.0,14.7408,14.7792,14.712,14.7216,19359.0
2019-08-15 10:50:00,15.34,15.4,15.3,15.4,41483.0,14.712,14.7696,14.6737,14.7696,41483.0
2019-08-15 11:00:00,15.39,15.4,15.29,15.31,59779.0,14.76,14.7696,14.6641,14.6833,59779.0
2019-08-15 11:10:00,15.3,15.31,15.21,15.23,28613.0,14.6737,14.6833,14.5873,14.6065,28613.0
2019-08-15 11:20:00,15.22,15.28,15.21,15.26,53528.0,14.5969,14.6545,14.5873,14.6353,53528.0
2019-08-15 11:30:00,15.27,15.3,15.23,15.28,36241.0,14.6449,14.6737,14.6065,14.6545,36241.0
2019-08-15 11:40:00,15.29,15.31,15.19,15.2,54302.0,14.6641,14.6833,14.5682,14.5778,54302.0
2019-08-15 11:50:00,15.21,15.21,15.1,15.14,53290.0,14.5873,14.5873,14.4818,14.5202,53290.0
2019-08-15 12:00:00,15.14,15.19,15.12,15.14,48455.0,14.5202,14.5682,14.501,14.5202,48455.0
2019-08-15 12:10:00,15.14,15.14,15.03,15.04,38902.0,14.5202,14.5202,14.4147,14.4243,38902.0
2019-08-15 12:20:00,15.04,15.08,15.03,15.06,30585.0,14.4243,14.4627,14.4147,14.4435,30585.0
2019-08-15 12:30:00,15.06,15.18,15.04,15.15,37341.0,14.4435,14.5586,14.4243,14.5298,37341.0
2019-08-15 12:40:00,15.17,15.18,15.05,15.06,56604.0,14.549,14.5586,14.4339,14.4435,56604.0
2019-08-15 12:50:00,15.06,15.13,15.0,15.11,50761.0,14.4435,14.5106,14.3859,14.4914,50761.0
2019-08-15 13:00:00,15.12,15.16,15.11,15.14,17651.0,14.501,14.5394,14.4914,14.5202,17651.0
2019-08-15 13:10:00,15.14,15.22,15.14,15.17,37557.0,14.5202,14.5969,14.5202,14.549,37557.0
2019-08-15 13:20:00,15.17,15.19,15.1,15.11,33456.0,14.549,14.5682,14.4818,14.4914,33456.0
2019-08-15 13:30:00,15.12,15.15,15.09,15.14,24101.0,14.501,14.5298,14.4723,14.5202,24101.0
2019-08-15 13:40:00,15.14,15.14,15.08,15.11,25788.0,14.5202,14.5202,14.4627,14.4914,25788.0
2019-08-15 13:50:00,15.1,15.13,15.04,15.11,17391.0,14.4818,14.5106,14.4243,14.4914,17391.0
2019-08-15 14:00:00,15.11,15.24,15.1,15.23,32766.0,14.4914,14.6161,14.4818,14.6065,32766.0
2019-08-15 14:10:00,15.23,15.27,15.1,15.11,37107.0,14.6065,14.6449,14.4818,14.4914,37107.0
2019-08-15 14:20:00,15.12,15.16,15.11,15.13,17196.0,14.501,14.5394,14.4914,14.5106,17196.0
2019-08-15 14:30:00,15.13,15.15,15.11,15.15,30700.0,14.5106,14.5298,14.4914,14.5298,30700.0
2019-08-15 14:40:00,15.14,15.28,15.13,15.21,28637.0,14.5202,14.6545,14.5106,14.5873,28637.0
2019-08-15 14:50:00,15.2,15.24,15.2,15.23,25398.0,14.5778,14.6161,14.5778,14.6065,25398.0
2019-08-15 15:00:00,15.24,15.3,15.23,15.26,28995.0,14.6161,14.6737,14.6065,14.6353,28995.0
2019-08-15 15:10:00,15.26,15.3,15.23,15.3,24061.0,14.6353,14.6737,14.6065,14.6737,24061.0
2019-08-15 15:20:00,15.3,15.33,15.23,15.24,37132.0,14.6737,14.7024,14.6065,14.6161,37132.0
2019-08-15 15:30:00,15.25,15.33,15.24,15.25,58863.0,14.6257,14.7024,14.6161,14.6257,58863.0
2019-08-15 15:40:00,15.25,15.28,15.23,15.25,113561.0,14.6257,14.6545,14.6065,14.6257,113561.0
2019-08-15 15:50:00,15.25,15.26,15.15,15.16,299027.0,14.6257,14.6353,14.5298,14.5394,299027.0
2019-08-16 09:30:00,15.3,15.78,15.28,15.54,176653.0,14.6737,15.134,14.6545,14.9038,176653.0
2019-08-16 09:40:00,15.56,15.67,15.42,15.42,60910.0,14.923,15.0285,14.7887,14.7887,60910.0
2019-08-16 09:50:00,15.44,15.51,15.32,15.45,72003.0,14.8079,14.8751,14.6928,14.8175,72003.0
2019-08-16 10:00:00,15.44,15.51,15.34,15.35,48550.0,14.8079,14.8751,14.712,14.7216,48550.0
2019-08-16 10:10:00,15.35,15.45,15.3,15.32,30342.0,14.7216,14.8175,14.6737,14.6928,30342.0
2019-08-16 10:20:00,15.32,15.51,15.31,15.46,49246.0,14.6928,14.8751,14.6833,14.8271,49246.0
2019-08-16 10:30:00,15.46,15.64,15.45,15.6,99723.0,14.8271,14.9997,14.8175,14.9614,99723.0
2019-08-16 10:40:00,15.58,15.68,15.57,15.61,51612.0,14.9422,15.0381,14.9326,14.971,51612.0
2019-08-16 10:50:00,15.61,15.65,15.57,15.58,36392.0,14.971,15.0093,14.9326,14.9422,36392.0
2019-08-16 11:00:00,15.59,15.59,15.52,15.57,54898.0,14.9518,14.9518,14.8847,14.9326,54898.0
2019-08-16 11:10:00,15.57,15.63,15.55,15.59,57557.0,14.9326,14.9902,14.9134,14.9518,57557.0
2019-08-16 11:20:00,15.59,15.65,15.59,15.62,35870.0,14.9518,15.0093,14.9518,14.9806,35870.0
2019-08-16 11:30:00,15.62,15.77,15.61,15.7,89600.0,14.9806,15.1244,14.971,15.0573,89600.0
2019-08-16 11:40:00,15.69,15.74,15.65,15.68,196182.0,15.0477,15.0956,15.0093,15.0381,196182.0
2019-08-16 11:50:00,15.68,15.82,15.68,15.8,38529.0,15.0381,15.1724,15.0381,15.1532,38529.0
2019-08-16 12:00:00,15.78,15.81,15.77,15.79,34669.0,15.134,15.1628,15.1244,15.1436,34669.0
2019-08-16 12:10:00,15.79,15.8,15.74,15.78,36654.0,15.1436,15.1532,15.0956,15.134,36654.0
2019-08-16 12:20:00,15.78,15.8,15.7,15.75,40956.0,15.134,15.1532,15.0573,15.1052,40956.0
2019-08-16 12:30:00,15.74,15.8,15.73,15.77,44615.0,15.0956,15.1532,15.0861,15.1244,44615.0
2019-08-16 12:40:00,15.77,15.81,15.75,15.75,35981.0,15.1244,15.1628,15.1052,15.1052,35981.0
2019-08-16 12:50:00,15.76,15.78,15.68,15.72,37846.0,15.1148,15.134,15.0381,15.0765,37846.0
2019-08-16 13:00:00,15.73,15.79,15.73,15.78,24851.0,15.0861,15.1436,15.0861,15.134,24851.0
2019-08-16 13:10:00,15.77,15.79,15.69,15.69,20636.0,15.1244,15.1436,15.0477,15.0477,20636.0
2019-08-16 13:20:00,15.69,15.73,15.66,15.72,16136.0,15.0477,15.0861,15.0189,15.0765,16136.0
2019-08-16 13:30:00,15.72,15.78,15.71,15.77,20051.0,15.0765,15.134,15.0669,15.1244,20051.0
2019-08-16 13:40:00,15.78,15.81,15.77,15.77,32279.0,15.134,15.1628,15.1244,15.1244,32279.0
2019-08-16 13:50:00,15.76,15.8,15.71,15.76,31389.0,15.1148,15.1532,15.0669,15.1148,31389.0
2019-08-16 14:00:00,15.76,15.78,15.74,15.75,15908.0,15.1148,15.134,15.0956,15.1052,15908.0
2019-08-16 14:10:00,15.75,15.8,15.74,15.76,31254.0,15.1052,15.1532,15.0956,15.1148,31254.0
2019-08-16 14:20:00,15.75,15.75,15.71,15.72,12188.0,15.1052,15.1052,15.0669,15.0765,12188.0
2019-08-16 14:30:00,15.73,15.77,15.64,15.65,29911.0,15.0861,15.1244,14.9997,15.0093,29911.0
2019-08-16 14:40:00,15.66,15.72,15.65,15.68,20187.0,15.0189,15.0765,15.0093,15.0381,20187.0
2019-08-16 14:50:00,15.68,15.71,15.64,15.65,23136.0,15.0381,15.0669,14.9997,15.0093,23136.0
2019-08-16 15:00:00,15.64,15.66,15.54,15.56,105065.0,14.9997,15.0189,14.9038,14.923,105065.0
2019-08-16 15:10:00,15.56,15.56,15.52,15.54,34408.0,14.923,14.923,14.8847,14.9038,34408.0
2019-08-16 15:20:00,15.53,15.64,15.53,15.59,74079.0,14.8942,14.9997,14.8942,14.9518,74079.0
2019-08-16 15:30:00,15.6,15.64,15.58,15.63,49906.0,14.9614,14.9997,14.9422,14.9902,49906.0
2019-08-16 15:40:00,15.63,15.64,15.6,15.61,70258.0,14.9902,14.9997,14.9614,14.971,70258.0
2019-08-16 15:50:00,15.61,15.66,15.6,15.63,268762.0,14.971,15.0189,14.9614,14.9902,268762.0
2019-08-19 09:30:00,15.9,16.05,15.78,16.0,102270.0,15.2491,15.393,15.134,15.345,102270.0
2019-08-19 09:40:00,16.01,16.14,15.89,15.89,51582.0,15.3546,15.4793,15.2395,15.2395,51582.0
2019-08-19 09:50:00,15.89,16.01,15.87,15.91,30409.0,15.2395,15.3546,15.2203,15.2587,30409.0
2019-08-19 10:00:00,15.9,15.95,15.84,15.91,50649.0,15.2491,15.2971,15.1916,15.2587,50649.0
2019-08-19 10:10:00,15.9,15.91,15.78,15.82,29604.0,15.2491,15.2587,15.134,15.1724,29604.0
2019-08-19 10:20:00,15.83,15.9,15.8,15.81,28378.0,15.182,15.2491,15.1532,15.1628,28378.0
2019-08-19 10:30:00,15.8,15.82,15.76,15.79,53356.0,15.1532,15.1724,15.1148,15.1436,53356.0
2019-08-19 10:40:00,15.79,15.79,15.71,15.74,62997.0,15.1436,15.1436,15.0669,15.0956,62997.0
2019-08-19 10:50:00,15.74,15.75,15.66,15.69,67903.0,15.0956,15.1052,15.0189,15.0477,67903.0
2019-08-19 11:00:00,15.69,15.71,15.63,15.64,51072.0,15.0477,15.0669,14.9902,14.9997,51072.0
2019-08-19 11:10:00,15.65,15.74,15.62,15.74,51820.0,15.0093,15.0956,14.9806,15.0956,51820.0
2019-08-19 11:20:00,15.73,15.77,15.69,15.74,59348.0,15.0861,15.1244,15.0477,15.0956,59348.0
2019-08-19 11:30:00,15.74,15.74,15.67,15.68,38579.0,15.0956,15.0956,15.0285,15.0381,38579.0
2019-08-19 11:40:00,15.68,15.69,15.59,15.61,36378.0,15.0381,15.0477,14.9518,14.971,36378.0
2019-08-19 11:50:00,15.61,15.64,15.56,15.57,66909.0,14.971,14.9997,14.923,14.9326,66909.0
2019-08-19 12:00:00,15.57,15.65,15.57,15.64,45038.0,14.9326,15.0093,14.9326,14.9997,45038.0
2019-08-19 12:10:00,15.64,15.67,15.63,15.65,25887.0,14.9997,15.0285,14.9902,15.0093,25887.0
2019-08-19 12:20:00,15.66,15.66,15.58,15.62,25804.0,15.0189,15.0189,14.9422,14.9806,25804.0
2019-08-19 12:30:00,15.62,15.69,15.62,15.66,43579.0,14.9806,15.0477,14.9806,15.0189,43579.0
2019-08-19 12:40:00,15.66,15.77,15.65,15.76,54953.0,15.0189,15.1244,15.0093,15.1148,54953.0
2019-08-19 12:50:00,15.76,15.77,15.73,15.75,67918.0,15.1148,15.1244,15.0861,15.1052,67918.0
2019-08-19 13:00:00,15.76,15.86,15.73,15.85,33088.0,15.1148,15.2107,15.0861,15.2011,33088.0
2019-08-19 13:10:00,15.86,15.89,15.85,15.88,22366.0,15.2107,15.2395,15.2011,15.2299,22366.0
2019-08-19 13:20:00,15.88,15.91,15.85,15.88,25177.0,15.2299,15.2587,15.2011,15.2299,25177.0
2019-08-19 13:30:00,15.88,15.89,15.81,15.86,49028.0,15.2299,15.2395,15.1628,15.2107,49028.0
2019-08-19 13:40:00,15.87,15.87,15.79,15.82,20984.0,15.2203,15.2203,15.1436,15.1724,20984.0
2019-08-19 13:50:00,15.82,15.85,15.8,15.82,27385.0,15.1724,15.2011,15.1532,15.1724,27385.0
2019-08-19 14:00:00,15.81,15.87,15.81,15.85,87790.0,15.1628,15.2203,15.1628,15.2011,87790.0
2019-08-19 14:10:00,15.85,15.9,15.83,15.9,22832.0,15.2011,15.2491,15.182,15.2491,22832.0
2019-08-19 14:20:00,15.9,15.93,15.87,15.9,23750.0,15.2491,15.2779,15.2203,15.2491,23750.0
2019-08-19 14:30:00,15.9,15.94,15.83,15.85,32060.0,15.2491,15.2875,15.182,15.2011,32060.0
2019-08-19 14:40:00,15.85,15.87,15.84,15.87,15562.0,15.2011,15.2203,15.1916,15.2203,15562.0
2019-08-19 14:50:00,15.87,15.92,15.85,15.89,24626.0,15.2203,15.2683,15.2011,15.2395,24626.0
2019-08-19 15:00:00,15.89,15.92,15.87,15.92,34035.0,15.2395,15.2683,15.2203,15.2683,34035.0
2019-08-19 15:10:00,15.92,15.93,15.83,15.83,31227.0,15.2683,15.2779,15.182,15.182,31227.0
2019-08-19 15:20:00,15.84,15.85,15.81,15.84,25753.0,15.1916,15.2011,15.1628,15.1916,25753.0
2019-08-19 15:30:00,15.84,15.85,15.79,15.82,42053.0,15.1916,15.2011,15.1436,15.1724,42053.0
2019-08-19 15:40:00,15.82,15.84,15.79,15.82,42266.0,15.1724,15.1916,15.1436,15.1724,42266.0
2019-08-19 15:50:00,15.81,15.83,15.75,15.79,171301.0,15.1628,15.182,15.1052,15.1436,171301.0
2019-08-20 09:30:00,15.6,15.63,15.39,15.63,49333.0,14.9614,14.9902,14.76,14.9902,49333.0
2019-08-20 09:40:00,15.61,15.65,15.42,15.44,42693.0,14.971,15.0093,14.7887,14.8079,42693.0
2019-08-20 09:50:00,15.47,15.61,15.39,15.59,53980.0,14.8367,14.971,14.76,14.9518,53980.0
2019-08-20 10:00:00,15.58,15.66,15.52,15.65,47713.0,14.9422,15.0189,14.8847,15.0093,47713.0
2019-08-20 10:10:00,15.66,15.77,15.54,15.54,51812.0,15.0189,15.1244,14.9038,14.9038,51812.0
2019-08-20 10:20:00,15.55,15.56,15.49,15.52,21110.0,14.9134,14.923,14.8559,14.8847,21110.0
2019-08-20 10:30:00,15.51,15.53,15.43,15.44,41840.0,14.8751,14.8942,14.7983,14.8079,41840.0
2019-08-20 10:40:00,15.44,15.47,15.3,15.32,89958.0,14.8079,14.8367,14.6737,14.6928,89958.0
2019-08-20 10:50:00,15.32,15.47,15.3,15.45,72223.0,14.6928,14.8367,14.6737,14.8175,72223.0
2019-08-20 11:00:00,15.44,15.56,15.44,15.52,22173.0,14.8079,14.923,14.8079,14.8847,22173.0
2019-08-20 11:10:00,15.53,15.56,15.44,15.51,29107.0,14.8942,14.923,14.8079,14.8751,29107.0
2019-08-20 11:20:00,15.52,15.63,15.5,15.54,44236.0,14.8847,14.9902,14.8655,14.9038,44236.0
2019-08-20 11:30:00,15.54,15.54,15.48,15.5,23848.0,14.9038,14.9038,14.8463,14.8655,23848.0
2019-08-20 11:40:00,15.5,15.5,15.34,15.4,48077.0,14.8655,14.8655,14.712,14.7696,48077.0
2019-08-20 11:50:00,15.4,15.4,15.32,15.35,34190.0,14.7696,14.7696,14.6928,14.7216,34190.0
2019-08-20 12:00:00,15.36,15.38,15.32,15.38,23755.0,14.7312,14.7504,14.6928,14.7504,23755.0
2019-08-20 12:10:00,15.39,15.41,15.38,15.39,26460.0,14.76,14.7792,14.7504,14.76,26460.0
2019-08-20 12:20:00,15.4,15.41,15.35,15.36,26806.0,14.7696,14.7792,14.7216,14.7312,26806.0
2019-08-20 12:30:00,15.36,15.37,15.31,15.33,22283.0,14.7312,14.7408,14.6833,14.7024,22283.0
2019-08-20 12:40:00,15.33,15.35,15.26,15.27,55257.0,14.7024,14.7216,14.6353,14.6449,55257.0
2019-08-20 12:50:00,15.28,15.29,15.21,15.28,32154.0,14.6545,14.6641,14.5873,14.6545,32154.0
2019-08-20 13:00:00,15.28,15.39,15.28,15.37,33056.0,14.6545,14.76,14.6545,14.7408,33056.0
2019-08-20 13:10:00,15.37,15.4,15.34,15.39,26797.0,14.7408,14.7696,14.712,14.76,26797.0
2019-08-20 13:20:00,15.39,15.45,15.37,15.44,35363.0,14.76,14.8175,14.7408,14.8079,35363.0
2019-08-20 13:30:00,15.45,15.47,15.43,15.43,16303.0,14.8175,14.8367,14.7983,14.7983,16303.0
2019-08-20 13:40:00,15.43,15.48,15.39,15.45,47136.0,14.7983,14.8463,14.76,14.8175,47136.0
2019-08-20 13:50:00,15.46,15.49,15.44,15.49,20705.0,14.8271,14.8559,14.8079,14.8559,20705.0
2019-08-20 14:00:00,15.48,15.62,15.47,15.57,91369.0,14.8463,14.9806,14.8367,14.9326,91369.0
2019-08-20 14:10:00,15.58,15.63,15.55,15.63,20384.0,14.9422,14.9902,14.9134,14.9902,20384.0
2019-08-20 14:20:00,15.63,15.66,15.49,15.52,60157.0,14.9902,15.0189,14.8559,14.8847,60157.0
2019-08-20 14:30:00,15.51,15.57,15.51,15.56,31672.0,14.8751,14.9326,14.8751,14.923,31672.0
2019-08-20 14:40:00,15.57,15.63,15.55,15.63,37908.0,14.9326,14.9902,14.9134,14.9902,37908.0
2019-08-20 14:50:00,15.62,15.69,15.6,15.68,29326.0,14.9806,15.0477,14.9614,15.0381,29326.0
2019-08-20 15:00:00,15.67,15.68,15.64,15.66,36455.0,15.0285,15.0381,14.9997,15.0189,36455.0
2019-08-20 15:10:00,15.66,15.68,15.65,15.67,31460.0,15.0189,15.0381,15.0093,15.0285,31460.0
2019-08-20 15:20:00,15.67,15.72,15.66,15.72,34321.0,15.0285,15.0765,15.0189,15.0765,34321.0
2019-08-20 15:30:00,15.72,15.73,15.59,15.6,73565.0,15.0765,15.0861,14.9518,14.9614,73565.0
2019-08-20 15:40:00,15.6,15.73,15.59,15.7,66715.0,14.9614,15.0861,14.9518,15.0573,66715.0
2019-08-20 15:50:00,15.71,15.75,15.65,15.65,305683.0,15.0669,15.1052,15.0093,15.0093,305683.0
2019-08-21 09:30:00,15.95,16.18,15.85,16.06,141729.0,15.2971,15.5176,15.2011,15.4025,141729.0
2019-08-21 09:40:00,16.07,16.55,16.03,16.5,176999.0,15.4121,15.8725,15.3738,15.8245,176999.0
2019-08-21 09:50:00,16.49,16.68,16.36,16.38,165182.0,15.8149,15.9972,15.6903,15.7095,165182.0
2019-08-21 10:00:00,16.38,16.45,16.23,16.25,117008.0,15.7095,15.7766,15.5656,15.5848,117008.0
2019-08-21 10:10:00,16.25,16.32,16.17,16.25,51184.0,15.5848,15.6519,15.508,15.5848,51184.0
2019-08-21 10:20:00,16.28,16.36,16.26,16.27,35871.0,15.6135,15.6903,15.5944,15.604,35871.0
2019-08-21 10:30:00,16.26,16.3,16.17,16.19,28766.0,15.5944,15.6327,15.508,15.5272,28766.0
2019-08-21 10:40:00,16.18,16.45,16.18,16.45,159602.0,15.5176,15.7766,15.5176,15.7766,159602.0
2019-08-21 10:50:00,16.44,16.46,16.31,16.32,82401.0,15.767,15.7862,15.6423,15.6519,82401.0
2019-08-21 11:00:00,16.33,16.43,16.28,16.4,44385.0,15.6615,15.7574,15.6135,15.7286,44385.0
2019-08-21 11:10:00,16.41,16.45,16.28,16.29,56061.0,15.7382,15.7766,15.6135,15.6231,56061.0
2019-08-21 11:20:00,16.29,16.36,16.21,16.3,174431.0,15.6231,15.6903,15.5464,15.6327,174431.0
2019-08-21 11:30:00,16.3,16.54,16.29,16.5,85868.0,15.6327,15.8629,15.6231,15.8245,85868.0
2019-08-21 11:40:00,16.5,16.61,16.5,16.56,54371.0,15.8245,15.93,15.8245,15.8821,54371.0
2019-08-21 11:50:00,16.56,16.65,16.55,16.62,46416.0,15.8821,15.9684,15.8725,15.9396,46416.0
2019-08-21 12:00:00,16.62,16.63,16.48,16.5,50467.0,15.9396,15.9492,15.8054,15.8245,50467.0
2019-08-21 12:10:00,16.48,16.56,16.46,16.53,49171.0,15.8054,15.8821,15.7862,15.8533,49171.0
2019-08-21 12:20:00,16.54,16.61,16.53,16.55,50741.0,15.8629,15.93,15.8533,15.8725,50741.0
2019-08-21 12:30:00,16.55,16.6,16.54,16.55,34754.0,15.8725,15.9204,15.8629,15.8725,34754.0
2019-08-21 12:40:00,16.56,16.58,16.53,16.54,33472.0,15.8821,15.9013,15.8533,15.8629,33472.0
2019-08-21 12:50:00,16.55,16.6,16.54,16.59,28643.0,15.8725,15.9204,15.8629,15.9109,28643.0
2019-08-21 13:00:00,16.6,16.61,16.57,16.57,55106.0,15.9204,15.93,15.8917,15.8917,55106.0
2019-08-21 13:10:00,16.57,16.64,16.52,16.55,45541.0,15.8917,15.9588,15.8437,15.8725,45541.0
2019-08-21 13:20:00,16.54,16.56,16.51,16.53,44920.0,15.8629,15.8821,15.8341,15.8533,44920.0
2019-08-21 13:30:00,16.53,16.55,16.45,16.49,38754.0,15.8533,15.8725,15.7766,15.8149,38754.0
2019-08-21 13:40:00,16.5,16.56,16.49,16.55,24021.0,15.8245,15.8821,15.8149,15.8725,24021.0
2019-08-21 13:50:00,16.55,16.56,16.49,16.5,14800.0,15.8725,15.8821,15.8149,15.8245,14800.0
2019-08-21 14:00:00,16.49,16.55,16.47,16.52,27279.0,15.8149,15.8725,15.7958,15.8437,27279.0
2019-08-21 14:10:00,16.52,16.58,16.49,16.57,25536.0,15.8437,15.9013,15.8149,15.8917,25536.0
2019-08-21 14:20:00,16.57,16.62,16.54,16.6,19999.0,15.8917,15.9396,15.8629,15.9204,19999.0
2019-08-21 14:30:00,16.61,16.62,16.57,16.61,36096.0,15.93,15.9396,15.8917,15.93,36096.0
2019-08-21 14:40:00,16.61,16.67,16.6,16.62,36058.0,15.93,15.9876,15.9204,15.9396,36058.0
2019-08-21 14:50:00,16.61,16.64,16.58,16.64,26845.0,15.93,15.9588,15.9013,15.9588,26845.0
2019-08-21 15:00:00,16.64,16.65,16.58,16.6,25217.0,15.9588,15.9684,15.9013,15.9204,25217.0
2019-08-21 15:10:00,16.6,16.65,16.58,16.58,20925.0,15.9204,15.9684,15.9013,15.9013,20925.0
2019-08-21 15:20:00,16.59,16.63,16.58,16.61,28993.0,15.9109,15.9492,15.9013,15.93,28993.0
2019-08-21 15:30:00,16.62,16.65,16.6,16.61,37737.0,15.9396,15.9684,15.9204,15.93,37737.0
2019-08-21 15:40:00,16.61,16.63,16.6,16.62,73977.0,15.93,15.9492,15.9204,15.9396,73977.0
2019-08-21 15:50:00,16.62,16.63,16.58,16.59,259942.0,15.9396,15.9492,15.9013,15.9109,259942.0
2019-08-22 09:30:00,16.61,16.88,16.61,16.72,61661.0,15.93,16.189,15.93,16.0355,61661.0
2019-08-22 09:40:00,16.69,16.74,16.53,16.72,34173.0,16.0068,16.0547,15.8533,16.0355,34173.0
2019-08-22 09:50:00,16.73,16.91,16.73,16.85,77909.0,16.0451,16.2178,16.0451,16.1602,77909.0
2019-08-22 10:00:00,16.88,16.91,16.8,16.87,55683.0,16.189,16.2178,16.1123,16.1794,55683.0
2019-08-22 10:10:00,16.86,16.99,16.86,16.9,58843.0,16.1698,16.2945,16.1698,16.2082,58843.0
2019-08-22 10:20:00,16.91,16.94,16.78,16.88,99309.0,16.2178,16.2465,16.0931,16.189,99309.0
2019-08-22 10:30:00,16.88,16.88,16.7,16.76,75354.0,16.189,16.189,16.0164,16.0739,75354.0
2019-08-22 10:40:00,16.75,16.78,16.6,16.77,81940.0,16.0643,16.0931,15.9204,16.0835,81940.0
2019-08-22 10:50:00,16.78,16.9,16.71,16.88,54048.0,16.0931,16.2082,16.0259,16.189,54048.0
2019-08-22 11:00:00,16.89,16.96,16.77,16.91,76211.0,16.1986,16.2657,16.0835,16.2178,76211.0
2019-08-22 11:10:00,16.91,16.97,16.83,16.85,101026.0,16.2178,16.2753,16.141,16.1602,101026.0
2019-08-22 11:20:00,16.85,16.86,16.75,16.76,76948.0,16.1602,16.1698,16.0643,16.0739,76948.0
2019-08-22 11:30:00,16.76,16.88,16.74,16.82,70013.0,16.0739,16.189,16.0547,16.1314,70013.0
2019-08-22 11:40:00,16.82,16.89,16.8,16.83,89279.0,16.1314,16.1986,16.1123,16.141,89279.0
2019-08-22 11:50:00,16.83,16.84,16.66,16.67,38367.0,16.141,16.1506,15.978,15.9876,38367.0
2019-08-22 12:00:00,16.67,16.79,16.62,16.79,99254.0,15.9876,16.1027,15.9396,16.1027,99254.0
2019-08-22 12:10:00,16.78,16.86,16.76,16.83,31990.0,16.0931,16.1698,16.0739,16.141,31990.0
2019-08-22 12:20:00,16.83,16.97,16.81,16.91,78042.0,16.141,16.2753,16.1218,16.2178,78042.0
2019-08-22 12:30:00,16.91,16.99,16.9,16.95,53267.0,16.2178,16.2945,16.2082,16.2561,53267.0
2019-08-22 12:40:00,16.96,17.0,16.94,16.98,37377.0,16.2657,16.3041,16.2465,16.2849,37377.0
2019-08-22 12:50:00,16.97,16.97,16.85,16.87,22375.0,16.2753,16.2753,16.1602,16.1794,22375.0
2019-08-22 13:00:00,16.87,16.94,16.86,16.92,25932.0,16.1794,16.2465,16.1698,16.2273,25932.0
2019-08-22 13:10:00,16.91,16.92,16.84,16.91,41279.0,16.2178,16.2273,16.1506,16.2178,41279.0
2019-08-22 13:20:00,16.9,16.92,16.86,16.87,18534.0,16.2082,16.2273,16.1698,16.1794,18534.0
2019-08-22 13:30:00,16.86,16.89,16.85,16.88,12167.0,16.1698,16.1986,16.1602,16.189,12167.0
2019-08-22 13:40:00,16.88,16.88,16.84,16.87,23971.0,16.189,16.189,16.1506,16.1794,23971.0
2019-08-22 13:50:00,16.86,16.87,16.8,16.81,21507.0,16.1698,16.1794,16.1123,16.1218,21507.0
2019-08-22 14:00:00,16.8,16.81,16.74,16.77,82314.0,16.1123,16.1218,16.0547,16.0835,82314.0
2019-08-22 14:10:00,16.77,16.87,16.76,16.85,41402.0,16.0835,16.1794,16.0739,16.1602,41402.0
2019-08-22 14:20:00,16.86,16.87,16.82,16.85,22154.0,16.1698,16.1794,16.1314,16.1602,22154.0
2019-08-22 14:30:00,16.84,16.97,16.82,16.97,101617.0,16.1506,16.2753,16.1314,16.2753,101617.0
2019-08-22 14:40:00,16.96,16.97,16.91,16.94,46392.0,16.2657,16.2753,16.2178,16.2465,46392.0
2019-08-22 14:50:00,16.94,16.94,16.87,16.89,26593.0,16.2465,16.2465,16.1794,16.1986,26593.0
2019-08-22 15:00:00,16.88,16.95,16.88,16.91,38030.0,16.189,16.2561,16.189,16.2178,38030.0
2019-08-22 15:10:00,16.91,16.94,16.86,16.87,37206.0,16.2178,16.2465,16.1698,16.1794,37206.0
2019-08-22 15:20:00,16.87,16.91,16.84,16.89,52239.0,16.1794,16.2178,16.1506,16.1986,52239.0
2019-08-22 15:30:00,16.89,16.96,16.89,16.95,46396.0,16.1986,16.2657,16.1986,16.2561,46396.0
2019-08-22 15:40:00,16.95,16.95,16.88,16.91,105801.0,16.2561,16.2561,16.189,16.2178,105801.0
2019-08-22 15:50:00,16.91,17.04,16.9,17.0,329421.0,16.2178,16.3424,16.2082,16.3041,329421.0
2019-08-23 09:30:00,16.71,16.86,16.36,16.66,157049.0,16.0259,16.1698,15.6903,15.978,157049.0
2019-08-23 09:40:00,16.66,16.85,16.61,16.67,39319.0,15.978,16.1602,15.93,15.9876,39319.0
2019-08-23 09:50:00,16.67,16.82,16.57,16.81,53869.0,15.9876,16.1314,15.8917,16.1218,53869.0
2019-08-23 10:00:00,16.8,16.93,16.69,16.69,98854.0,16.1123,16.2369,16.0068,16.0068,98854.0
2019-08-23 10:10:00,16.68,16.8,16.6,16.73,62023.0,15.9972,16.1123,15.9204,16.0451,62023.0
2019-08-23 10:20:00,16.73,16.82,16.65,16.69,58665.0,16.0451,16.1314,15.9684,16.0068,58665.0
2019-08-23 10:30:00,16.69,16.93,16.67,16.86,48388.0,16.0068,16.2369,15.9876,16.1698,48388.0
2019-08-23 10:40:00,16.86,16.89,16.74,16.81,41943.0,16.1698,16.1986,16.0547,16.1218,41943.0
2019-08-23 10:50:00,16.8,16.87,16.76,16.76,24558.0,16.1123,16.1794,16.0739,16.0739,24558.0
2019-08-23 11:00:00,16.76,16.78,16.47,16.47,87647.0,16.0739,16.0931,15.7958,15.7958,87647.0
2019-08-23 11:10:00,16.48,16.55,16.42,16.43,54236.0,15.8054,15.8725,15.7478,15.7574,54236.0
2019-08-23 11:20:00,16.43,16.43,16.18,16.23,187505.0,15.7574,15.7574,15.5176,15.5656,187505.0
2019-08-23 11:30:00,16.22,16.35,16.18,16.35,106074.0,15.556,15.6807,15.5176,15.6807,106074.0
2019-08-23 11:40:00,16.37,16.39,16.23,16.28,67827.0,15.6999,15.719,15.5656,15.6135,67827.0
2019-08-23 11:50:00,16.29,16.37,16.28,16.3,29671.0,15.6231,15.6999,15.6135,15.6327,29671.0
2019-08-23 12:00:00,16.31,16.35,16.22,16.35,59803.0,15.6423,15.6807,15.556,15.6807,59803.0
2019-08-23 12:10:00,16.34,16.42,16.29,16.38,30004.0,15.6711,15.7478,15.6231,15.7095,30004.0
2019-08-23 12:20:00,16.37,16.43,16.35,16.39,18972.0,15.6999,15.7574,15.6807,15.719,18972.0
2019-08-23 12:30:00,16.39,16.46,16.36,16.45,22681.0,15.719,15.7862,15.6903,15.7766,22681.0
2019-08-23 12:40:00,16.45,16.49,16.36,16.36,26176.0,15.7766,15.8149,15.6903,15.6903,26176.0
2019-08-23 12:50:00,16.35,16.37,16.27,16.29,21428.0,15.6807,15.6999,15.604,15.6231,21428.0
2019-08-23 13:00:00,16.28,16.33,16.25,16.33,19482.0,15.6135,15.6615,15.5848,15.6615,19482.0
2019-08-23 13:10:00,16.32,16.35,16.24,16.25,26758.0,15.6519,15.6807,15.5752,15.5848,26758.0
2019-08-23 13:20:00,16.25,16.28,16.23,16.27,33920.0,15.5848,15.6135,15.5656,15.604,33920.0
2019-08-23 13:30:00,16.28,16.35,16.23,16.33,20989.0,15.6135,15.6807,15.5656,15.6615,20989.0
2019-08-23 13:40:00,16.33,16.36,16.29,16.29,18395.0,15.6615,15.6903,15.6231,15.6231,18395.0
2019-08-23 13:50:00,16.27,16.35,16.26,16.32,19740.0,15.604,15.6807,15.5944,15.6519,19740.0
2019-08-23 14:00:00,16.31,16.32,16.26,16.28,19849.0,15.6423,15.6519,15.5944,15.6135,19849.0
2019-08-23 14:10:00,16.27,16.31,16.24,16.28,28342.0,15.604,15.6423,15.5752,15.6135,28342.0
2019-08-23 14:20:00,16.28,16.31,16.21,16.23,29031.0,15.6135,15.6423,15.5464,15.5656,29031.0
2019-08-23 14:30:00,16.24,16.26,16.2,16.21,26964.0,15.5752,15.5944,15.5368,15.5464,26964.0
2019-08-23 14:40:00,16.22,16.26,16.19,16.23,38119.0,15.556,15.5944,15.5272,15.5656,38119.0
2019-08-23 14:50:00,16.23,16.36,16.23,16.36,44021.0,15.5656,15.6903,15.5656,15.6903,44021.0
2019-08-23 15:00:00,16.36,16.41,16.31,16.37,43235.0,15.6903,15.7382,15.6423,15.6999,43235.0
2019-08-23 15:10:00,16.37,16.4,16.33,16.35,50242.0,15.6999,15.7286,15.6615,15.6807,50242.0
2019-08-23 15:20:00,16.35,16.35,16.29,16.29,34972.0,15.6807,15.6807,15.6231,15.6231,34972.0
2019-08-23 15:30:00,16.29,16.4,16.27,16.39,114845.0,15.6231,15.7286,15.604,15.719,114845.0
2019-08-23 15:40:00,16.38,16.45,16.38,16.41,99855.0,15.7095,15.7766,15.7095,15.7382,99855.0
2019-08-23 15:50:00,16.4,16.45,16.34,16.44,334221.0,15.7286,15.7766,15.6711,15.767,334221.0
2019-08-26 09:30:00,16.52,16.72,16.5,16.57,46197.0,15.8437,16.0355,15.8245,15.8917,46197.0
2019-08-26 09:40:00,16.56,16.56,16.42,16.42,28840.0,15.8821,15.8821,15.7478,15.7478,28840.0
2019-08-26 09:50:00,16.43,16.52,16.43,16.52,34106.0,15.7574,15.8437,15.7574,15.8437,34106.0
2019-08-26 10:00:00,16.51,16.63,16.51,16.55,16195.0,15.8341,15.9492,15.8341,15.8725,16195.0
2019-08-26 10:10:00,16.54,16.69,16.53,16.69,30151.0,15.8629,16.0068,15.8533,16.0068,30151.0
2019-08-26 10:20:00,16.67,16.71,16.61,16.66,43640.0,15.9876,16.0259,15.93,15.978,43640.0
2019-08-26 10:30:00,16.66,16.69,16.61,16.63,46143.0,15.978,16.0068,15.93,15.9492,46143.0
2019-08-26 10:40:00,16.63,16.7,16.57,16.7,52014.0,15.9492,16.0164,15.8917,16.0164,52014.0
2019-08-26 10:50:00,16.7,16.71,16.52,16.54,81575.0,16.0164,16.0259,15.8437,15.8629,81575.0
2019-08-26 11:00:00,16.54,16.59,16.51,16.55,24404.0,15.8629,15.9109,15.8341,15.8725,24404.0
2019-08-26 11:10:00,16.55,16.66,16.53,16.61,24657.0,15.8725,15.978,15.8533,15.93,24657.0
2019-08-26 11:20:00,16.6,16.7,16.59,16.66,38725.0,15.9204,16.0164,15.9109,15.978,38725.0
2019-08-26 11:30:00,16.66,16.76,16.64,16.64,78568.0,15.978,16.0739,15.9588,15.9588,78568.0
2019-08-26 11:40:00,16.66,16.67,16.62,16.65,22691.0,15.978,15.9876,15.9396,15.9684,22691.0
2019-08-26 11:50:00,16.64,16.7,16.62,16.7,24974.0,15.9588,16.0164,15.9396,16.0164,24974.0
2019-08-26 12:00:00,16.7,16.76,16.66,16.76,19014.0,16.0164,16.0739,15.978,16.0739,19014.0
2019-08-26 12:10:00,16.76,16.76,16.66,16.69,40489.0,16.0739,16.0739,15.978,16.0068,40489.0
2019-08-26 12:20:00,16.69,16.76,16.66,16.73,20147.0,16.0068,16.0739,15.978,16.0451,20147.0
2019-08-26 12:30:00,16.73,16.79,16.73,16.78,18087.0,16.0451,16.1027,16.0451,16.0931,18087.0
2019-08-26 12:40:00,16.77,16.8,16.75,16.76,24080.0,16.0835,16.1123,16.0643,16.0739,24080.0
2019-08-26 12:50:00,16.75,16.8,16.75,16.79,15897.0,16.0643,16.1123,16.0643,16.1027,15897.0
2019-08-26 13:00:00,16.78,16.82,16.77,16.8,23862.0,16.0931,16.1314,16.0835,16.1123,23862.0
2019-08-26 13:10:00,16.8,16.82,16.77,16.82,12415.0,16.1123,16.1314,16.0835,16.1314,12415.0
2019-08-26 13:20:00,16.82,16.85,16.78,16.81,20809.0,16.1314,16.1602,16.0931,16.1218,20809.0
2019-08-26 13:30:00,16.8,16.83,16.78,16.8,18364.0,16.1123,16.141,16.0931,16.1123,18364.0
2019-08-26 13:40:00,16.81,16.85,16.81,16.82,13904.0,16.1218,16.1602,16.1218,16.1314,13904.0
2019-08-26 13:50:00,16.82,16.84,16.81,16.82,15543.0,16.1314,16.1506,16.1218,16.1314,15543.0
2019-08-26 14:00:00,16.83,16.84,16.78,16.79,29928.0,16.141,16.1506,16.0931,16.1027,29928.0
2019-08-26 14:10:00,16.79,16.79,16.7,16.72,33155.0,16.1027,16.1027,16.0164,16.0355,33155.0
2019-08-26 14:20:00,16.72,16.76,16.71,16.75,15248.0,16.0355,16.0739,16.0259,16.0643,15248.0
2019-08-26 14:30:00,16.76,16.78,16.72,16.74,26815.0,16.0739,16.0931,16.0355,16.0547,26815.0
2019-08-26 14:40:00,16.74,16.76,16.72,16.73,20463.0,16.0547,16.0739,16.0355,16.0451,20463.0
2019-08-26 14:50:00,16.73,16.74,16.69,16.74,16955.0,16.0451,16.0547,16.0068,16.0547,16955.0
2019-08-26 15:00:00,16.74,16.78,16.71,16.75,26930.0,16.0547,16.0931,16.0259,16.0643,26930.0
2019-08-26 15:10:00,16.74,16.81,16.74,16.78,27961.0,16.0547,16.1218,16.0547,16.0931,27961.0
2019-08-26 15:20:00,16.77,16.82,16.77,16.8,20269.0,16.0835,16.1314,16.0835,16.1123,20269.0
2019-08-26 15:30:00,16.8,16.83,16.78,16.8,46971.0,16.1123,16.141,16.0931,16.1123,46971.0
2019-08-26 15:40:00,16.8,16.84,16.78,16.84,56060.0,16.1123,16.1506,16.0931,16.1506,56060.0
2019-08-26 15:50:00,16.84,16.88,16.82,16.88,160220.0,16.1506,16.189,16.1314,16.189,160220.0
2019-08-27 09:30:00,16.99,16.99,16.78,16.81,56866.0,16.2945,16.2945,16.0931,16.1218,56866.0
2019-08-27 09:40:00,16.82,16.93,16.76,16.9,39207.0,16.1314,16.2369,16.0739,16.2082,39207.0
2019-08-27 09:50:00,16.92,16.93,16.78,16.85,33741.0,16.2273,16.2369,16.0931,16.1602,33741.0
2019-08-27 10:00:00,16.85,17.0,16.84,17.0,41552.0,16.1602,16.3041,16.1506,16.3041,41552.0
2019-08-27 10:10:00,16.98,17.01,16.92,16.94,42240.0,16.2849,16.3137,16.2273,16.2465,42240.0
2019-08-27 10:20:00,16.94,16.98,16.88,16.93,18929.0,16.2465,16.2849,16.189,16.2369,18929.0
2019-08-27 10:30:00,16.92,16.94,16.85,16.87,11998.0,16.2273,16.2465,16.1602,16.1794,11998.0
2019-08-27 10:40:00,16.88,16.88,16.77,16.79,12748.0,16.189,16.189,16.0835,16.1027,12748.0
2019-08-27 10:50:00,16.8,16.86,16.76,16.84,56482.0,16.1123,16.1698,16.0739,16.1506,56482.0
2019-08-27 11:00:00,16.83,16.83,16.75,16.8,26811.0,16.141,16.141,16.0643,16.1123,26811.0
2019-08-27 11:10:00,16.81,16.81,16.62,16.65,40852.0,16.1218,16.1218,15.9396,15.9684,40852.0
2019-08-27 11:20:00,16.66,16.7,16.62,16.66,25705.0,15.978,16.0164,15.9396,15.978,25705.0
2019-08-27 11:30:00,16.66,16.74,16.63,16.71,27628.0,15.978,16.0547,15.9492,16.0259,27628.0
2019-08-27 11:40:00,16.71,16.75,16.65,16.72,23074.0,16.0259,16.0643,15.9684,16.0355,23074.0
2019-08-27 11:50:00,16.72,16.73,16.63,16.64,14302.0,16.0355,16.0451,15.9492,15.9588,14302.0
2019-08-27 12:00:00,16.64,16.73,16.62,16.64,30281.0,15.9588,16.0451,15.9396,15.9588,30281.0
2019-08-27 12:10:00,16.64,16.67,16.63,16.63,14586.0,15.9588,15.9876,15.9492,15.9492,14586.0
2019-08-27 12:20:00,16.62,16.66,16.59,16.66,22192.0,15.9396,15.978,15.9109,15.978,22192.0
2019-08-27 12:30:00,16.66,16.68,16.59,16.6,15852.0,15.978,15.9972,15.9109,15.9204,15852.0
2019-08-27 12:40:00,16.6,16.67,16.6,16.66,15426.0,15.9204,15.9876,15.9204,15.978,15426.0
2019-08-27 12:50:00,16.65,16.66,16.59,16.6,17144.0,15.9684,15.978,15.9109,15.9204,17144.0
2019-08-27 13:00:00,16.6,16.64,16.55,16.64,20211.0,15.9204,15.9588,15.8725,15.9588,20211.0
2019-08-27 13:10:00,16.63,16.64,16.6,16.61,9973.0,15.9492,15.9588,15.9204,15.93,9973.0
2019-08-27 13:20:00,16.61,16.63,16.6,16.63,14577.0,15.93,15.9492,15.9204,15.9492,14577.0
2019-08-27 13:30:00,16.64,16.75,16.63,16.71,17012.0,15.9588,16.0643,15.9492,16.0259,17012.0
2019-08-27 13:40:00,16.7,16.72,16.66,16.66,6203.0,16.0164,16.0355,15.978,15.978,6203.0
2019-08-27 13:50:00,16.67,16.68,16.63,16.63,9741.0,15.9876,15.9972,15.9492,15.9492,9741.0
2019-08-27 14:00:00,16.64,16.68,16.5,16.52,31903.0,15.9588,15.9972,15.8245,15.8437,31903.0
2019-08-27 14:10:00,16.52,16.55,16.51,16.52,23590.0,15.8437,15.8725,15.8341,15.8437,23590.0
2019-08-27 14:20:00,16.52,16.54,16.51,16.53,27748.0,15.8437,15.8629,15.8341,15.8533,27748.0
2019-08-27 14:30:00,16.52,16.54,16.45,16.53,87095.0,15.8437,15.8629,15.7766,15.8533,87095.0
2019-08-27 14:40:00,16.53,16.59,16.5,16.59,20781.0,15.8533,15.9109,15.8245,15.9109,20781.0
2019-08-27 14:50:00,16.59,16.59,16.51,16.53,23044.0,15.9109,15.9109,15.8341,15.8533,23044.0
2019-08-27 15:00:00,16.52,16.67,16.52,16.61,64749.0,15.8437,15.9876,15.8437,15.93,64749.0
2019-08-27 15:10:00,16.61,16.61,16.53,16.55,20152.0,15.93,15.93,15.8533,15.8725,20152.0
2019-08-27 15:20:00,16.54,16.56,16.52,16.53,25118.0,15.8629,15.8821,15.8437,15.8533,25118.0
2019-08-27 15:30:00,16.53,16.56,16.51,16.55,55716.0,15.8533,15.8821,15.8341,15.8725,55716.0
2019-08-27 15:40:00,16.56,16.58,16.54,16.55,64235.0,15.8821,15.9013,15.8629,15.8725,64235.0
2019-08-27 15:50:00,16.55,16.57,16.5,16.56,224932.0,15.8725,15.8917,15.8245,15.8821,224932.0
2019-08-28 09:30:00,16.55,16.65,16.45,16.63,28382.0,15.8725,15.9684,15.7766,15.9492,28382.0
2019-08-28 09:40:00,16.65,16.76,16.62,16.74,51949.0,15.9684,16.0739,15.9396,16.0547,51949.0
2019-08-28 09:50:00,16.73,16.81,16.65,16.76,65552.0,16.0451,16.1218,15.9684,16.0739,65552.0
2019-08-28 10:00:00,16.73,16.77,16.65,16.72,46920.0,16.0451,16.0835,15.9684,16.0355,46920.0
2019-08-28 10:10:00,16.73,16.74,16.56,16.56,62243.0,16.0451,16.0547,15.8821,15.8821,62243.0
2019-08-28 10:20:00,16.55,16.7,16.54,16.67,24469.0,15.8725,16.0164,15.8629,15.9876,24469.0
2019-08-28 10:30:00,16.68,16.75,16.68,16.74,56967.0,15.9972,16.0643,15.9972,16.0547,56967.0
2019-08-28 10:40:00,16.73,16.83,16.72,16.78,27250.0,16.0451,16.141,16.0355,16.0931,27250.0
2019-08-28 10:50:00,16.78,16.84,16.73,16.73,68674.0,16.0931,16.1506,16.0451,16.0451,68674.0
2019-08-28 11:00:00,16.73,16.84,16.71,16.83,44034.0,16.0451,16.1506,16.0259,16.141,44034.0
2019-08-28 11:10:00,16.83,16.85,16.8,16.82,19528.0,16.141,16.1602,16.1123,16.1314,19528.0
2019-08-28 11:20:00,16.83,16.93,16.81,16.92,36756.0,16.141,16.2369,16.1218,16.2273,36756.0
2019-08-28 11:30:00,16.91,16.96,16.86,16.92,55274.0,16.2178,16.2657,16.1698,16.2273,55274.0
2019-08-28 11:40:00,16.93,16.98,16.9,16.98,23748.0,16.2369,16.2849,16.2082,16.2849,23748.0
2019-08-28 11:50:00,16.98,17.04,16.97,17.01,42930.0,16.2849,16.3424,16.2753,16.3137,42930.0
2019-08-28 12:00:00,17.01,17.03,16.88,16.88,50576.0,16.3137,16.3328,16.189,16.189,50576.0
2019-08-28 12:10:00,16.88,16.9,16.84,16.87,42839.0,16.189,16.2082,16.1506,16.1794,42839.0
2019-08-28 12:20:00,16.88,16.89,16.83,16.85,24968.0,16.189,16.1986,16.141,16.1602,24968.0
2019-08-28 12:30:00,16.85,16.95,16.83,16.94,46157.0,16.1602,16.2561,16.141,16.2465,46157.0
2019-08-28 12:40:00,16.95,16.99,16.92,16.97,24388.0,16.2561,16.2945,16.2273,16.2753,24388.0
2019-08-28 12:50:00,16.97,17.01,16.92,16.96,45602.0,16.2753,16.3137,16.2273,16.2657,45602.0
2019-08-28 13:00:00,16.96,16.96,16.88,16.9,20646.0,16.2657,16.2657,16.189,16.2082,20646.0
2019-08-28 13:10:00,16.9,16.95,16.84,16.94,26984.0,16.2082,16.2561,16.1506,16.2465,26984.0
2019-08-28 13:20:00,16.94,16.96,16.92,16.93,18424.0,16.2465,16.2657,16.2273,16.2369,18424.0
2019-08-28 13:30:00,16.93,16.98,16.93,16.93,24389.0,16.2369,16.2849,16.2369,16.2369,24389.0
2019-08-28 13:40:00,16.94,16.99,16.9,16.98,15186.0,16.2465,16.2945,16.2082,16.2849,15186.0
2019-08-28 13:50:00,16.98,17.04,16.98,17.03,27991.0,16.2849,16.3424,16.2849,16.3328,27991.0
2019-08-28 14:00:00,17.04,17.08,17.02,17.03,44275.0,16.3424,16.3808,16.3233,16.3328,44275.0
2019-08-28 14:10:00,17.02,17.07,17.01,17.04,30701.0,16.3233,16.3712,16.3137,16.3424,30701.0
2019-08-28 14:20:00,17.04,17.04,16.98,17.02,23989.0,16.3424,16.3424,16.2849,16.3233,23989.0
2019-08-28 14:30:00,17.02,17.05,16.97,17.04,40066.0,16.3233,16.352,16.2753,16.3424,40066.0
2019-08-28 14:40:00,17.04,17.1,17.02,17.06,43497.0,16.3424,16.4,16.3233,16.3616,43497.0
2019-08-28 14:50:00,17.07,17.17,17.06,17.11,79359.0,16.3712,16.4671,16.3616,16.4096,79359.0
2019-08-28 15:00:00,17.11,17.13,17.07,17.1,69727.0,16.4096,16.4287,16.3712,16.4,69727.0
2019-08-28 15:10:00,17.11,17.21,17.1,17.17,91341.0,16.4096,16.5055,16.4,16.4671,91341.0
2019-08-28 15:20:00,17.17,17.18,17.06,17.06,41322.0,16.4671,16.4767,16.3616,16.3616,41322.0
2019-08-28 15:30:00,17.07,17.1,17.05,17.08,76432.0,16.3712,16.4,16.352,16.3808,76432.0
2019-08-28 15:40:00,17.08,17.13,17.07,17.1,120358.0,16.3808,16.4287,16.3712,16.4,120358.0
2019-08-28 15:50:00,17.1,17.11,16.99,17.02,312237.0,16.4,16.4096,16.2945,16.3233,312237.0
2019-08-29 09:30:00,14.71,15.48,14.66,15.31,1771215.0,14.1078,14.8463,14.0599,14.6833,1771215.0
2019-08-29 09:40:00,15.3,15.32,14.82,15.05,946576.0,14.6737,14.6928,14.2133,14.4339,946576.0
2019-08-29 09:50:00,15.06,15.06,14.66,14.84,1110726.0,14.4435,14.4435,14.0599,14.2325,1110726.0
2019-08-29 10:00:00,14.85,14.89,14.5,14.63,911641.0,14.2421,14.2804,13.9064,14.0311,911641.0
2019-08-29 10:10:00,14.63,14.68,14.38,14.41,471968.0,14.0311,14.079,13.7913,13.8201,471968.0
2019-08-29 10:20:00,14.41,14.61,14.37,14.45,345746.0,13.8201,14.0119,13.7817,13.8585,345746.0
2019-08-29 10:30:00,14.46,14.49,14.23,14.3,532306.0,13.868,13.8968,13.6475,13.7146,532306.0
2019-08-29 10:40:00,14.29,14.38,14.23,14.27,370942.0,13.705,13.7913,13.6475,13.6858,370942.0
2019-08-29 10:50:00,14.27,14.55,14.18,14.53,439191.0,13.6858,13.9544,13.5995,13.9352,439191.0
2019-08-29 11:00:00,14.53,14.58,14.28,14.38,476926.0,13.9352,13.9831,13.6954,13.7913,476926.0
2019-08-29 11:10:00,14.38,14.43,14.22,14.34,293330.0,13.7913,13.8393,13.6379,13.753,293330.0
2019-08-29 11:20:00,14.34,14.46,14.26,14.42,148489.0,13.753,13.868,13.6762,13.8297,148489.0
2019-08-29 11:30:00,14.42,14.46,14.34,14.42,175278.0,13.8297,13.868,13.753,13.8297,175278.0
2019-08-29 11:40:00,14.41,14.55,14.37,14.53,132684.0,13.8201,13.9544,13.7817,13.9352,132684.0
2019-08-29 11:50:00,14.53,14.68,14.52,14.66,255246.0,13.9352,14.079,13.9256,14.0599,255246.0
2019-08-29 12:00:00,14.65,14.68,14.55,14.64,116942.0,14.0503,14.079,13.9544,14.0407,116942.0
2019-08-29 12:10:00,14.65,14.65,14.53,14.57,98325.0,14.0503,14.0503,13.9352,13.9735,98325.0
2019-08-29 12:20:00,14.57,14.59,14.5,14.58,58666.0,13.9735,13.9927,13.9064,13.9831,58666.0
2019-08-29 12:30:00,14.59,14.59,14.39,14.43,116193.0,13.9927,13.9927,13.8009,13.8393,116193.0
2019-08-29 12:40:00,14.43,14.47,14.37,14.47,71004.0,13.8393,13.8776,13.7817,13.8776,71004.0
2019-08-29 12:50:00,14.46,14.52,14.45,14.52,53565.0,13.868,13.9256,13.8585,13.9256,53565.0
2019-08-29 13:00:00,14.52,14.62,14.51,14.6,106971.0,13.9256,14.0215,13.916,14.0023,106971.0
2019-08-29 13:10:00,14.6,14.73,14.59,14.7,139626.0,14.0023,14.127,13.9927,14.0982,139626.0
2019-08-29 13:20:00,14.7,14.74,14.62,14.67,149182.0,14.0982,14.1366,14.0215,14.0695,149182.0
2019-08-29 13:30:00,14.67,14.75,14.66,14.73,47573.0,14.0695,14.1462,14.0599,14.127,47573.0
2019-08-29 13:40:00,14.74,14.76,14.7,14.74,123604.0,14.1366,14.1558,14.0982,14.1366,123604.0
2019-08-29 13:50:00,14.74,14.75,14.69,14.71,81948.0,14.1366,14.1462,14.0886,14.1078,81948.0
2019-08-29 14:00:00,14.7,14.75,14.7,14.74,47250.0,14.0982,14.1462,14.0982,14.1366,47250.0
2019-08-29 14:10:00,14.73,14.74,14.65,14.67,101076.0,14.127,14.1366,14.0503,14.0695,101076.0
2019-08-29 14:20:00,14.68,14.76,14.64,14.69,141002.0,14.079,14.1558,14.0407,14.0886,141002.0
2019-08-29 14:30:00,14.69,14.71,14.65,14.67,80254.0,14.0886,14.1078,14.0503,14.0695,80254.0
2019-08-29 14:40:00,14.67,14.72,14.57,14.72,139190.0,14.0695,14.1174,13.9735,14.1174,139190.0
2019-08-29 14:50:00,14.71,14.73,14.66,14.69,96364.0,14.1078,14.127,14.0599,14.0886,96364.0
2019-08-29 15:00:00,14.69,14.75,14.66,14.75,157915.0,14.0886,14.1462,14.0599,14.1462,157915.0
2019-08-29 15:10:00,14.75,14.76,14.68,14.75,180597.0,14.1462,14.1558,14.079,14.1462,180597.0
2019-08-29 15:20:00,14.74,14.77,14.68,14.71,224102.0,14.1366,14.1654,14.079,14.1078,224102.0
2019-08-29 15:30:00,14.71,14.71,14.54,14.54,285911.0,14.1078,14.1078,13.9448,13.9448,285911.0
2019-08-29 15:40:00,14.54,14.55,14.34,14.39,458185.0,13.9448,13.9544,13.753,13.8009,458185.0
2019-08-29 15:50:00,14.39,14.51,14.35,14.44,851789.0,13.8009,13.916,13.7626,13.8489,851789.0
2019-08-30 09:30:00,14.71,15.29,14.7,15.28,461497.0,14.1078,14.6641,14.0982,14.6545,461497.0
2019-08-30 09:40:00,15.27,15.49,15.2,15.49,393382.0,14.6449,14.8559,14.5778,14.8559,393382.0
2019-08-30 09:50:00,15.49,15.49,15.16,15.26,252729.0,14.8559,14.8559,14.5394,14.6353,252729.0
2019-08-30 10:00:00,15.25,15.32,15.19,15.22,139993.0,14.6257,14.6928,14.5682,14.5969,139993.0
2019-08-30 10:10:00,15.24,15.25,15.01,15.02,99599.0,14.6161,14.6257,14.3955,14.4051,99599.0
2019-08-30 10:20:00,15.02,15.03,14.9,15.0,185702.0,14.4051,14.4147,14.29,14.3859,185702.0
2019-08-30 10:30:00,15.0,15.02,14.9,14.92,136816.0,14.3859,14.4051,14.29,14.3092,136816.0
2019-08-30 10:40:00,14.91,14.91,14.82,14.85,121552.0,14.2996,14.2996,14.2133,14.2421,121552.0
2019-08-30 10:50:00,14.85,14.87,14.8,14.84,106476.0,14.2421,14.2613,14.1941,14.2325,106476.0
2019-08-30 11:00:00,14.84,15.0,14.83,15.0,102286.0,14.2325,14.3859,14.2229,14.3859,102286.0
2019-08-30 11:10:00,15.0,15.01,14.85,14.91,110063.0,14.3859,14.3955,14.2421,14.2996,110063.0
2019-08-30 11:20:00,14.9,14.96,14.87,14.94,73696.0,14.29,14.3476,14.2613,14.3284,73696.0
2019-08-30 11:30:00,14.94,15.01,14.9,14.91,54601.0,14.3284,14.3955,14.29,14.2996,54601.0
2019-08-30 11:40:00,14.91,14.95,14.88,14.93,93209.0,14.2996,14.338,14.2709,14.3188,93209.0
2019-08-30 11:50:00,14.93,14.94,14.87,14.93,87227.0,14.3188,14.3284,14.2613,14.3188,87227.0
2019-08-30 12:00:00,14.93,14.98,14.88,14.89,89251.0,14.3188,14.3668,14.2709,14.2804,89251.0
2019-08-30 12:10:00,14.9,14.93,14.88,14.92,48772.0,14.29,14.3188,14.2709,14.3092,48772.0
2019-08-30 12:20:00,14.93,14.93,14.89,14.91,24865.0,14.3188,14.3188,14.2804,14.2996,24865.0
2019-08-30 12:30:00,14.91,14.94,14.89,14.94,35181.0,14.2996,14.3284,14.2804,14.3284,35181.0
2019-08-30 12:40:00,14.94,15.0,14.92,14.93,128923.0,14.3284,14.3859,14.3092,14.3188,128923.0
2019-08-30 12:50:00,14.92,14.96,14.91,14.94,32199.0,14.3092,14.3476,14.2996,14.3284,32199.0
2019-08-30 13:00:00,14.94,14.97,14.88,14.89,75574.0,14.3284,14.3572,14.2709,14.2804,75574.0
2019-08-30 13:10:00,14.89,14.9,14.88,14.9,41012.0,14.2804,14.29,14.2709,14.29,41012.0
2019-08-30 13:20:00,14.9,14.9,14.84,14.85,41814.0,14.29,14.29,14.2325,14.2421,41814.0
2019-08-30 13:30:00,14.85,14.85,14.78,14.78,86150.0,14.2421,14.2421,14.1749,14.1749,86150.0
2019-08-30 13:40:00,14.78,14.78,14.7,14.71,104590.0,14.1749,14.1749,14.0982,14.1078,104590.0
2019-08-30 13:50:00,14.71,14.74,14.7,14.73,71202.0,14.1078,14.1366,14.0982,14.127,71202.0
2019-08-30 14:00:00,14.73,14.73,14.59,14.6,184813.0,14.127,14.127,13.9927,14.0023,184813.0
2019-08-30 14:10:00,14.61,14.63,14.55,14.61,101023.0,14.0119,14.0311,13.9544,14.0119,101023.0
2019-08-30 14:20:00,14.61,14.69,14.61,14.63,84934.0,14.0119,14.0886,14.0119,14.0311,84934.0
2019-08-30 14:30:00,14.63,14.65,14.58,14.62,70802.0,14.0311,14.0503,13.9831,14.0215,70802.0
2019-08-30 14:40:00,14.61,14.61,14.57,14.61,66235.0,14.0119,14.0119,13.9735,14.0119,66235.0
2019-08-30 14:50:00,14.61,14.73,14.6,14.65,83056.0,14.0119,14.127,14.0023,14.0503,83056.0
2019-08-30 15:00:00,14.65,14.69,14.63,14.69,60443.0,14.0503,14.0886,14.0311,14.0886,60443.0
2019-08-30 15:10:00,14.69,14.78,14.67,14.76,124951.0,14.0886,14.1749,14.0695,14.1558,124951.0
2019-08-30 15:20:00,14.76,14.8,14.72,14.79,133862.0,14.1558,14.1941,14.1174,14.1845,133862.0
2019-08-30 15:30:00,14.79,14.8,14.72,14.74,164718.0,14.1845,14.1941,14.1174,14.1366,164718.0
2019-08-30 15:40:00,14.74,14.75,14.66,14.67,198456.0,14.1366,14.1462,14.0599,14.0695,198456.0
2019-08-30 15:50:00,14.67,14.68,14.6,14.61,540062.0,14.0695,14.079,14.0023,14.0119,540062.0
2019-09-03 09:30:00,14.38,14.39,14.0,14.12,340092.0,13.7913,13.8009,13.4269,13.542,340092.0
2019-09-03 09:40:00,14.13,14.32,14.05,14.31,234278.0,13.5516,13.7338,13.4748,13.7242,234278.0
2019-09-03 09:50:00,14.29,14.39,14.02,14.04,207718.0,13.705,13.8009,13.4461,13.4652,207718.0
2019-09-03 10:00:00,14.03,14.12,13.98,14.12,321836.0,13.4557,13.542,13.4077,13.542,321836.0
2019-09-03 10:10:00,14.11,14.13,13.92,13.93,235273.0,13.5324,13.5516,13.3502,13.3597,235273.0
2019-09-03 10:20:00,13.94,13.96,13.83,13.88,176932.0,13.3693,13.3885,13.2638,13.3118,176932.0
2019-09-03 10:30:00,13.88,13.96,13.84,13.94,236354.0,13.3118,13.3885,13.2734,13.3693,236354.0
2019-09-03 10:40:00,13.95,14.02,13.93,13.97,132777.0,13.3789,13.4461,13.3597,13.3981,132777.0
2019-09-03 10:50:00,13.97,14.08,13.96,14.02,132736.0,13.3981,13.5036,13.3885,13.4461,132736.0
2019-09-03 11:00:00,14.03,14.03,13.95,14.01,119518.0,13.4557,13.4557,13.3789,13.4365,119518.0
2019-09-03 11:10:00,14.01,14.01,13.9,13.91,106064.0,13.4365,13.4365,13.331,13.3406,106064.0
2019-09-03 11:20:00,13.92,13.97,13.83,13.87,154778.0,13.3502,13.3981,13.2638,13.3022,154778.0
2019-09-03 11:30:00,13.88,13.92,13.76,13.78,161613.0,13.3118,13.3502,13.1967,13.2159,161613.0
2019-09-03 11:40:00,13.78,13.93,13.76,13.92,160298.0,13.2159,13.3597,13.1967,13.3502,160298.0
2019-09-03 11:50:00,13.91,13.91,13.81,13.86,60220.0,13.3406,13.3406,13.2447,13.2926,60220.0
2019-09-03 12:00:00,13.85,13.86,13.77,13.78,84047.0,13.283,13.2926,13.2063,13.2159,84047.0
2019-09-03 12:10:00,13.78,13.86,13.76,13.84,90715.0,13.2159,13.2926,13.1967,13.2734,90715.0
2019-09-03 12:20:00,13.84,13.84,13.76,13.77,70626.0,13.2734,13.2734,13.1967,13.2063,70626.0
2019-09-03 12:30:00,13.76,13.77,13.65,13.69,224551.0,13.1967,13.2063,13.0912,13.1296,224551.0
2019-09-03 12:40:00,13.69,13.69,13.58,13.61,166541.0,13.1296,13.1296,13.0241,13.0528,166541.0
2019-09-03 12:50:00,13.61,13.64,13.58,13.6,133262.0,13.0528,13.0816,13.0241,13.0433,133262.0
2019-09-03 13:00:00,13.6,13.71,13.59,13.7,138418.0,13.0433,13.1488,13.0337,13.1392,138418.0
2019-09-03 13:10:00,13.71,13.74,13.68,13.72,89109.0,13.1488,13.1775,13.12,13.1583,89109.0
2019-09-03 13:20:00,13.73,13.8,13.72,13.76,108046.0,13.1679,13.2351,13.1583,13.1967,108046.0
2019-09-03 13:30:00,13.76,13.77,13.73,13.77,98296.0,13.1967,13.2063,13.1679,13.2063,98296.0
2019-09-03 13:40:00,13.77,13.84,13.74,13.84,81640.0,13.2063,13.2734,13.1775,13.2734,81640.0
2019-09-03 13:50:00,13.84,13.9,13.79,13.84,146477.0,13.2734,13.331,13.2255,13.2734,146477.0
2019-09-03 14:00:00,13.84,13.87,13.8,13.83,61618.0,13.2734,13.3022,13.2351,13.2638,61618.0
2019-09-03 14:10:00,13.83,13.85,13.8,13.81,64106.0,13.2638,13.283,13.2351,13.2447,64106.0
2019-09-03 14:20:00,13.81,13.84,13.72,13.76,91161.0,13.2447,13.2734,13.1583,13.1967,91161.0
2019-09-03 14:30:00,13.76,13.77,13.72,13.75,79799.0,13.1967,13.2063,13.1583,13.1871,79799.0
2019-09-03 14:40:00,13.74,13.75,13.68,13.7,70386.0,13.1775,13.1871,13.12,13.1392,70386.0
2019-09-03 14:50:00,13.7,13.76,13.69,13.72,78301.0,13.1392,13.1967,13.1296,13.1583,78301.0
2019-09-03 15:00:00,13.73,13.75,13.71,13.74,70235.0,13.1679,13.1871,13.1488,13.1775,70235.0
2019-09-03 15:10:00,13.74,13.77,13.69,13.75,154956.0,13.1775,13.2063,13.1296,13.1871,154956.0
2019-09-03 15:20:00,13.75,13.81,13.74,13.79,129486.0,13.1871,13.2447,13.1775,13.2255,129486.0
2019-09-03 15:30:00,13.78,13.86,13.76,13.85,135324.0,13.2159,13.2926,13.1967,13.283,135324.0
2019-09-03 15:40:00,13.85,13.89,13.84,13.87,277450.0,13.283,13.3214,13.2734,13.3022,277450.0
2019-09-03 15:50:00,13.86,13.87,13.8,13.83,653644.0,13.2926,13.3022,13.2351,13.2638,653644.0
2019-09-04 09:30:00,13.86,14.05,13.68,13.98,232606.0,13.2926,13.4748,13.12,13.4077,232606.0
2019-09-04 09:40:00,13.99,14.04,13.92,13.97,98398.0,13.4173,13.4652,13.3502,13.3981,98398.0
2019-09-04 09:50:00,13.98,14.04,13.94,14.0,123800.0,13.4077,13.4652,13.3693,13.4269,123800.0
2019-09-04 10:00:00,14.01,14.13,14.0,14.07,117955.0,13.4365,13.5516,13.4269,13.494,117955.0
2019-09-04 10:10:00,14.07,14.16,14.07,14.14,100208.0,13.494,13.5803,13.494,13.5611,100208.0
2019-09-04 10:20:00,14.13,14.21,14.13,14.2,67522.0,13.5516,13.6283,13.5516,13.6187,67522.0
2019-09-04 10:30:00,14.2,14.29,14.19,14.24,86626.0,13.6187,13.705,13.6091,13.6571,86626.0
2019-09-04 10:40:00,14.25,14.27,14.21,14.25,37904.0,13.6666,13.6858,13.6283,13.6666,37904.0
2019-09-04 10:50:00,14.25,14.26,14.11,14.12,85227.0,13.6666,13.6762,13.5324,13.542,85227.0
2019-09-04 11:00:00,14.13,14.21,14.11,14.21,55883.0,13.5516,13.6283,13.5324,13.6283,55883.0
2019-09-04 11:10:00,14.22,14.29,14.2,14.28,76262.0,13.6379,13.705,13.6187,13.6954,76262.0
2019-09-04 11:20:00,14.29,14.32,14.25,14.28,40278.0,13.705,13.7338,13.6666,13.6954,40278.0
2019-09-04 11:30:00,14.28,14.29,14.22,14.23,33818.0,13.6954,13.705,13.6379,13.6475,33818.0
2019-09-04 11:40:00,14.24,14.27,14.13,14.2,71772.0,13.6571,13.6858,13.5516,13.6187,71772.0
2019-09-04 11:50:00,14.21,14.23,14.17,14.2,46648.0,13.6283,13.6475,13.5899,13.6187,46648.0
2019-09-04 12:00:00,14.2,14.24,14.18,14.19,25280.0,13.6187,13.6571,13.5995,13.6091,25280.0
2019-09-04 12:10:00,14.2,14.2,14.12,14.18,50549.0,13.6187,13.6187,13.542,13.5995,50549.0
2019-09-04 12:20:00,14.17,14.22,14.14,14.21,18266.0,13.5899,13.6379,13.5611,13.6283,18266.0
2019-09-04 12:30:00,14.2,14.25,14.18,14.18,35321.0,13.6187,13.6666,13.5995,13.5995,35321.0
2019-09-04 12:40:00,14.19,14.24,14.18,14.23,28931.0,13.6091,13.6571,13.5995,13.6475,28931.0
2019-09-04 12:50:00,14.23,14.34,14.23,14.31,28073.0,13.6475,13.753,13.6475,13.7242,28073.0
2019-09-04 13:00:00,14.31,14.39,14.31,14.37,32440.0,13.7242,13.8009,13.7242,13.7817,32440.0
2019-09-04 13:10:00,14.36,14.47,14.36,14.46,82896.0,13.7721,13.8776,13.7721,13.868,82896.0
2019-09-04 13:20:00,14.47,14.51,14.45,14.5,65932.0,13.8776,13.916,13.8585,13.9064,65932.0
2019-09-04 13:30:00,14.51,14.56,14.47,14.49,90994.0,13.916,13.964,13.8776,13.8968,90994.0
2019-09-04 13:40:00,14.49,14.52,14.46,14.48,22149.0,13.8968,13.9256,13.868,13.8872,22149.0
2019-09-04 13:50:00,14.48,14.51,14.46,14.49,19738.0,13.8872,13.916,13.868,13.8968,19738.0
2019-09-04 14:00:00,14.49,14.61,14.48,14.61,105535.0,13.8968,14.0119,13.8872,14.0119,105535.0
2019-09-04 14:10:00,14.61,14.65,14.57,14.63,79196.0,14.0119,14.0503,13.9735,14.0311,79196.0
2019-09-04 14:20:00,14.64,14.72,14.62,14.66,118199.0,14.0407,14.1174,14.0215,14.0599,118199.0
2019-09-04 14:30:00,14.66,14.69,14.61,14.64,62724.0,14.0599,14.0886,14.0119,14.0407,62724.0
2019-09-04 14:40:00,14.64,14.69,14.61,14.67,45653.0,14.0407,14.0886,14.0119,14.0695,45653.0
2019-09-04 14:50:00,14.68,14.71,14.65,14.69,68675.0,14.079,14.1078,14.0503,14.0886,68675.0
2019-09-04 15:00:00,14.7,14.78,14.68,14.75,117400.0,14.0982,14.1749,14.079,14.1462,117400.0
2019-09-04 15:10:00,14.76,14.82,14.74,14.76,114631.0,14.1558,14.2133,14.1366,14.1558,114631.0
2019-09-04 15:20:00,14.77,14.79,14.75,14.79,64199.0,14.1654,14.1845,14.1462,14.1845,64199.0
2019-09-04 15:30:00,14.79,14.8,14.73,14.74,109405.0,14.1845,14.1941,14.127,14.1366,109405.0
2019-09-04 15:40:00,14.73,14.76,14.7,14.76,165989.0,14.127,14.1558,14.0982,14.1558,165989.0
2019-09-04 15:50:00,14.75,14.76,14.72,14.72,491182.0,14.1462,14.1558,14.1174,14.1174,491182.0
2019-09-05 09:30:00,14.75,14.95,14.73,14.81,184937.0,14.3297,14.524,14.3102,14.3879,184937.0
2019-09-05 09:40:00,14.8,15.09,14.8,15.0,182657.0,14.3782,14.66,14.3782,14.5725,182657.0
2019-09-05 09:50:00,14.99,15.0,14.8,14.83,66966.0,14.5628,14.5725,14.3782,14.4074,66966.0
2019-09-05 10:00:00,14.84,14.98,14.83,14.98,86750.0,14.4171,14.5531,14.4074,14.5531,86750.0
2019-09-05 10:10:00,14.98,15.11,14.96,15.04,196959.0,14.5531,14.6794,14.5337,14.6114,196959.0
2019-09-05 10:20:00,15.03,15.17,15.0,15.12,112770.0,14.6017,14.7377,14.5725,14.6891,112770.0
2019-09-05 10:30:00,15.13,15.14,15.05,15.06,46014.0,14.6988,14.7085,14.6211,14.6308,46014.0
2019-09-05 10:40:00,15.06,15.07,14.91,14.92,148131.0,14.6308,14.6405,14.4851,14.4948,148131.0
2019-09-05 10:50:00,14.92,15.03,14.92,15.03,61205.0,14.4948,14.6017,14.4948,14.6017,61205.0
2019-09-05 11:00:00,15.03,15.08,14.98,15.02,60758.0,14.6017,14.6503,14.5531,14.592,60758.0
2019-09-05 11:10:00,15.01,15.13,14.98,15.11,172442.0,14.5822,14.6988,14.5531,14.6794,172442.0
2019-09-05 11:20:00,15.1,15.17,15.1,15.17,103312.0,14.6697,14.7377,14.6697,14.7377,103312.0
2019-09-05 11:30:00,15.17,15.2,15.09,15.12,64022.0,14.7377,14.7668,14.66,14.6891,64022.0
2019-09-05 11:40:00,15.13,15.15,15.08,15.1,38151.0,14.6988,14.7183,14.6503,14.6697,38151.0
2019-09-05 11:50:00,15.1,15.16,15.09,15.13,44338.0,14.6697,14.728,14.66,14.6988,44338.0
2019-09-05 12:00:00,15.13,15.19,15.12,15.13,29254.0,14.6988,14.7571,14.6891,14.6988,29254.0
2019-09-05 12:10:00,15.13,15.21,15.11,15.16,69180.0,14.6988,14.7765,14.6794,14.728,69180.0
2019-09-05 12:20:00,15.16,15.22,15.1,15.21,44399.0,14.728,14.7863,14.6697,14.7765,44399.0
2019-09-05 12:30:00,15.22,15.31,15.16,15.31,47061.0,14.7863,14.8737,14.728,14.8737,47061.0
2019-09-05 12:40:00,15.31,15.38,15.3,15.35,55199.0,14.8737,14.9417,14.864,14.9126,55199.0
2019-09-05 12:50:00,15.36,15.43,15.32,15.43,37360.0,14.9223,14.9903,14.8834,14.9903,37360.0
2019-09-05 13:00:00,15.42,15.45,15.29,15.33,35515.0,14.9806,15.0097,14.8543,14.8931,35515.0
2019-09-05 13:10:00,15.33,15.36,15.3,15.36,28692.0,14.8931,14.9223,14.864,14.9223,28692.0
2019-09-05 13:20:00,15.37,15.39,15.34,15.34,27803.0,14.932,14.9514,14.9028,14.9028,27803.0
2019-09-05 13:30:00,15.34,15.4,15.33,15.38,25394.0,14.9028,14.9611,14.8931,14.9417,25394.0
2019-09-05 13:40:00,15.39,15.43,15.39,15.42,34704.0,14.9514,14.9903,14.9514,14.9806,34704.0
2019-09-05 13:50:00,15.4,15.41,15.36,15.38,28487.0,14.9611,14.9708,14.9223,14.9417,28487.0
2019-09-05 14:00:00,15.38,15.38,15.27,15.35,34553.0,14.9417,14.9417,14.8348,14.9126,34553.0
2019-09-05 14:10:00,15.35,15.4,15.34,15.35,59667.0,14.9126,14.9611,14.9028,14.9126,59667.0
2019-09-05 14:20:00,15.35,15.41,15.32,15.39,62016.0,14.9126,14.9708,14.8834,14.9514,62016.0
2019-09-05 14:30:00,15.4,15.41,15.36,15.37,25572.0,14.9611,14.9708,14.9223,14.932,25572.0
2019-09-05 14:40:00,15.37,15.45,15.36,15.42,84759.0,14.932,15.0097,14.9223,14.9806,84759.0
2019-09-05 14:50:00,15.42,15.47,15.4,15.44,63044.0,14.9806,15.0291,14.9611,15.0,63044.0
2019-09-05 15:00:00,15.44,15.48,15.41,15.46,72323.0,15.0,15.0389,14.9708,15.0194,72323.0
2019-09-05 15:10:00,15.46,15.55,15.46,15.52,73795.0,15.0194,15.1069,15.0194,15.0777,73795.0
2019-09-05 15:20:00,15.52,15.56,15.5,15.51,65144.0,15.0777,15.1166,15.0583,15.068,65144.0
2019-09-05 15:30:00,15.52,15.55,15.46,15.47,115579.0,15.0777,15.1069,15.0194,15.0291,115579.0
2019-09-05 15:40:00,15.47,15.5,15.44,15.48,163589.0,15.0291,15.0583,15.0,15.0389,163589.0
2019-09-05 15:50:00,15.47,15.48,15.42,15.43,302098.0,15.0291,15.0389,14.9806,14.9903,302098.0
2019-09-06 09:30:00,15.48,15.59,15.29,15.29,110762.0,15.0389,15.1457,14.8543,14.8543,110762.0
2019-09-06 09:40:00,15.29,15.47,15.21,15.4,81162.0,14.8543,15.0291,14.7765,14.9611,81162.0
2019-09-06 09:50:00,15.4,15.42,15.28,15.28,45531.0,14.9611,14.9806,14.8446,14.8446,45531.0
2019-09-06 10:00:00,15.28,15.37,15.21,15.29,67441.0,14.8446,14.932,14.7765,14.8543,67441.0
2019-09-06 10:10:00,15.29,15.42,15.28,15.33,24103.0,14.8543,14.9806,14.8446,14.8931,24103.0
2019-09-06 10:20:00,15.33,15.34,15.27,15.28,25412.0,14.8931,14.9028,14.8348,14.8446,25412.0
2019-09-06 10:30:00,15.3,15.3,15.19,15.2,38893.0,14.864,14.864,14.7571,14.7668,38893.0
2019-09-06 10:40:00,15.22,15.27,15.16,15.16,50132.0,14.7863,14.8348,14.728,14.728,50132.0
2019-09-06 10:50:00,15.17,15.18,15.1,15.11,22208.0,14.7377,14.7474,14.6697,14.6794,22208.0
2019-09-06 11:00:00,15.12,15.15,15.02,15.05,70450.0,14.6891,14.7183,14.592,14.6211,70450.0
2019-09-06 11:10:00,15.05,15.06,14.9,14.91,107387.0,14.6211,14.6308,14.4754,14.4851,107387.0
2019-09-06 11:20:00,14.9,15.02,14.87,14.9,96441.0,14.4754,14.592,14.4462,14.4754,96441.0
2019-09-06 11:30:00,14.9,14.91,14.74,14.79,98781.0,14.4754,14.4851,14.3199,14.3685,98781.0
2019-09-06 11:40:00,14.79,14.79,14.7,14.74,52507.0,14.3685,14.3685,14.2811,14.3199,52507.0
2019-09-06 11:50:00,14.74,14.77,14.69,14.73,49301.0,14.3199,14.3491,14.2714,14.3102,49301.0
2019-09-06 12:00:00,14.73,14.73,14.67,14.71,46658.0,14.3102,14.3102,14.2519,14.2908,46658.0
2019-09-06 12:10:00,14.71,14.81,14.7,14.79,43598.0,14.2908,14.3879,14.2811,14.3685,43598.0
2019-09-06 12:20:00,14.79,14.81,14.74,14.74,31319.0,14.3685,14.3879,14.3199,14.3199,31319.0
2019-09-06 12:30:00,14.74,14.77,14.73,14.75,18988.0,14.3199,14.3491,14.3102,14.3297,18988.0
2019-09-06 12:40:00,14.75,14.83,14.74,14.81,36543.0,14.3297,14.4074,14.3199,14.3879,36543.0
2019-09-06 12:50:00,14.82,14.91,14.78,14.9,37395.0,14.3977,14.4851,14.3588,14.4754,37395.0
2019-09-06 13:00:00,14.91,15.03,14.9,14.98,66430.0,14.4851,14.6017,14.4754,14.5531,66430.0
2019-09-06 13:10:00,14.98,15.03,14.98,15.03,43220.0,14.5531,14.6017,14.5531,14.6017,43220.0
2019-09-06 13:20:00,15.03,15.04,14.95,14.98,34574.0,14.6017,14.6114,14.524,14.5531,34574.0
2019-09-06 13:30:00,14.97,14.98,14.9,14.93,44312.0,14.5434,14.5531,14.4754,14.5045,44312.0
2019-09-06 13:40:00,14.93,14.93,14.87,14.88,25169.0,14.5045,14.5045,14.4462,14.456,25169.0
2019-09-06 13:50:00,14.87,14.92,14.85,14.91,19597.0,14.4462,14.4948,14.4268,14.4851,19597.0
2019-09-06 14:00:00,14.91,14.92,14.82,14.83,25958.0,14.4851,14.4948,14.3977,14.4074,25958.0
2019-09-06 14:10:00,14.83,14.87,14.82,14.83,19153.0,14.4074,14.4462,14.3977,14.4074,19153.0
2019-09-06 14:20:00,14.82,14.86,14.81,14.82,35929.0,14.3977,14.4365,14.3879,14.3977,35929.0
2019-09-06 14:30:00,14.83,14.85,14.78,14.78,32684.0,14.4074,14.4268,14.3588,14.3588,32684.0
2019-09-06 14:40:00,14.77,14.79,14.69,14.7,52451.0,14.3491,14.3685,14.2714,14.2811,52451.0
2019-09-06 14:50:00,14.7,14.7,14.62,14.65,79945.0,14.2811,14.2811,14.2034,14.2325,79945.0
2019-09-06 15:00:00,14.66,14.67,14.58,14.61,67813.0,14.2422,14.2519,14.1645,14.1936,67813.0
2019-09-06 15:10:00,14.6,14.68,14.59,14.64,47389.0,14.1839,14.2617,14.1742,14.2228,47389.0
2019-09-06 15:20:00,14.64,14.69,14.63,14.69,38384.0,14.2228,14.2714,14.2131,14.2714,38384.0
2019-09-06 15:30:00,14.69,14.7,14.63,14.66,92775.0,14.2714,14.2811,14.2131,14.2422,92775.0
2019-09-06 15:40:00,14.65,14.71,14.63,14.69,108964.0,14.2325,14.2908,14.2131,14.2714,108964.0
2019-09-06 15:50:00,14.69,14.7,14.65,14.65,312150.0,14.2714,14.2811,14.2325,14.2325,312150.0
2019-09-09 09:30:00,14.8,15.05,14.76,15.02,135676.0,14.3782,14.6211,14.3394,14.592,135676.0
2019-09-09 09:40:00,15.03,15.38,15.02,15.37,249850.0,14.6017,14.9417,14.592,14.932,249850.0
2019-09-09 09:50:00,15.37,15.41,15.26,15.31,79562.0,14.932,14.9708,14.8251,14.8737,79562.0
2019-09-09 10:00:00,15.31,15.37,15.27,15.29,56340.0,14.8737,14.932,14.8348,14.8543,56340.0
2019-09-09 10:10:00,15.29,15.38,15.26,15.31,34858.0,14.8543,14.9417,14.8251,14.8737,34858.0
2019-09-09 10:20:00,15.31,15.43,15.3,15.42,59058.0,14.8737,14.9903,14.864,14.9806,59058.0
2019-09-09 10:30:00,15.43,15.49,15.38,15.43,62531.0,14.9903,15.0486,14.9417,14.9903,62531.0
2019-09-09 10:40:00,15.44,15.47,15.32,15.34,46992.0,15.0,15.0291,14.8834,14.9028,46992.0
2019-09-09 10:50:00,15.34,15.4,15.31,15.37,37921.0,14.9028,14.9611,14.8737,14.932,37921.0
2019-09-09 11:00:00,15.36,15.46,15.33,15.46,54035.0,14.9223,15.0194,14.8931,15.0194,54035.0
2019-09-09 11:10:00,15.46,15.59,15.45,15.53,175270.0,15.0194,15.1457,15.0097,15.0874,175270.0
2019-09-09 11:20:00,15.53,15.6,15.52,15.57,74843.0,15.0874,15.1554,15.0777,15.1263,74843.0
2019-09-09 11:30:00,15.57,15.63,15.53,15.57,68745.0,15.1263,15.1846,15.0874,15.1263,68745.0
2019-09-09 11:40:00,15.57,15.59,15.49,15.52,45117.0,15.1263,15.1457,15.0486,15.0777,45117.0
2019-09-09 11:50:00,15.53,15.69,15.53,15.67,83630.0,15.0874,15.2429,15.0874,15.2234,83630.0
2019-09-09 12:00:00,15.67,15.76,15.65,15.74,54665.0,15.2234,15.3109,15.204,15.2914,54665.0
2019-09-09 12:10:00,15.74,15.74,15.63,15.69,41659.0,15.2914,15.2914,15.1846,15.2429,41659.0
2019-09-09 12:20:00,15.68,15.73,15.65,15.7,31837.0,15.2332,15.2817,15.204,15.2526,31837.0
2019-09-09 12:30:00,15.71,15.73,15.62,15.64,31315.0,15.2623,15.2817,15.1749,15.1943,31315.0
2019-09-09 12:40:00,15.65,15.78,15.65,15.78,52147.0,15.204,15.3303,15.204,15.3303,52147.0
2019-09-09 12:50:00,15.78,15.79,15.72,15.78,29840.0,15.3303,15.34,15.272,15.3303,29840.0
2019-09-09 13:00:00,15.78,15.83,15.77,15.83,49311.0,15.3303,15.3789,15.3206,15.3789,49311.0
2019-09-09 13:10:00,15.82,15.84,15.75,15.8,48916.0,15.3692,15.3886,15.3012,15.3497,48916.0
2019-09-09 13:20:00,15.81,15.82,15.72,15.73,32164.0,15.3594,15.3692,15.272,15.2817,32164.0
2019-09-09 13:30:00,15.73,15.79,15.72,15.77,25125.0,15.2817,15.34,15.272,15.3206,25125.0
2019-09-09 13:40:00,15.78,15.85,15.74,15.84,44817.0,15.3303,15.3983,15.2914,15.3886,44817.0
2019-09-09 13:50:00,15.84,15.96,15.83,15.96,64605.0,15.3886,15.5052,15.3789,15.5052,64605.0
2019-09-09 14:00:00,15.96,16.02,15.93,15.97,78947.0,15.5052,15.5635,15.476,15.5149,78947.0
2019-09-09 14:10:00,15.98,16.13,15.96,16.11,100663.0,15.5246,15.6703,15.5052,15.6509,100663.0
2019-09-09 14:20:00,16.11,16.14,16.09,16.12,61584.0,15.6509,15.68,15.6315,15.6606,61584.0
2019-09-09 14:30:00,16.12,16.15,16.03,16.08,71334.0,15.6606,15.6898,15.5732,15.6218,71334.0
2019-09-09 14:40:00,16.08,16.23,16.08,16.16,225041.0,15.6218,15.7675,15.6218,15.6995,225041.0
2019-09-09 14:50:00,16.15,16.16,16.01,16.1,104967.0,15.6898,15.6995,15.5537,15.6412,104967.0
2019-09-09 15:00:00,16.1,16.16,16.09,16.14,34611.0,15.6412,15.6995,15.6315,15.68,34611.0
2019-09-09 15:10:00,16.15,16.16,16.09,16.15,59309.0,15.6898,15.6995,15.6315,15.6898,59309.0
2019-09-09 15:20:00,16.16,16.17,16.1,16.13,65037.0,15.6995,15.7092,15.6412,15.6703,65037.0
2019-09-09 15:30:00,16.13,16.13,16.05,16.06,125582.0,15.6703,15.6703,15.5926,15.6023,125582.0
2019-09-09 15:40:00,16.07,16.13,16.06,16.12,125908.0,15.612,15.6703,15.6023,15.6606,125908.0
2019-09-09 15:50:00,16.12,16.2,16.1,16.17,434960.0,15.6606,15.7383,15.6412,15.7092,434960.0
2019-09-10 09:30:00,16.02,16.26,15.95,16.11,81127.0,15.5635,15.7966,15.4955,15.6509,81127.0
2019-09-10 09:40:00,16.11,16.21,15.99,16.04,90503.0,15.6509,15.748,15.5343,15.5829,90503.0
2019-09-10 09:50:00,16.04,16.38,16.01,16.38,68720.0,15.5829,15.9132,15.5537,15.9132,68720.0
2019-09-10 10:00:00,16.38,16.45,16.16,16.19,124406.0,15.9132,15.9812,15.6995,15.7286,124406.0
2019-09-10 10:10:00,16.18,16.37,16.13,16.19,72183.0,15.7189,15.9035,15.6703,15.7286,72183.0
2019-09-10 10:20:00,16.18,16.36,16.17,16.31,46536.0,15.7189,15.8938,15.7092,15.8452,46536.0
2019-09-10 10:30:00,16.32,16.45,16.29,16.44,47373.0,15.8549,15.9812,15.8258,15.9715,47373.0
2019-09-10 10:40:00,16.44,16.45,16.32,16.34,47211.0,15.9715,15.9812,15.8549,15.8743,47211.0
2019-09-10 10:50:00,16.32,16.39,16.3,16.39,40981.0,15.8549,15.9229,15.8355,15.9229,40981.0
2019-09-10 11:00:00,16.38,16.42,16.33,16.38,27479.0,15.9132,15.9521,15.8646,15.9132,27479.0
2019-09-10 11:10:00,16.38,16.43,16.37,16.39,33150.0,15.9132,15.9618,15.9035,15.9229,33150.0
2019-09-10 11:20:00,16.39,16.46,16.24,16.25,72043.0,15.9229,15.9909,15.7772,15.7869,72043.0
2019-09-10 11:30:00,16.25,16.43,16.24,16.41,57408.0,15.7869,15.9618,15.7772,15.9423,57408.0
2019-09-10 11:40:00,16.41,16.44,16.35,16.35,69544.0,15.9423,15.9715,15.8841,15.8841,69544.0
2019-09-10 11:50:00,16.36,16.46,16.35,16.37,40338.0,15.8938,15.9909,15.8841,15.9035,40338.0
2019-09-10 12:00:00,16.38,16.46,16.37,16.46,38211.0,15.9132,15.9909,15.9035,15.9909,38211.0
2019-09-10 12:10:00,16.46,16.46,16.38,16.43,41257.0,15.9909,15.9909,15.9132,15.9618,41257.0
2019-09-10 12:20:00,16.42,16.51,16.42,16.51,39243.0,15.9521,16.0395,15.9521,16.0395,39243.0
2019-09-10 12:30:00,16.51,16.57,16.41,16.45,59900.0,16.0395,16.0978,15.9423,15.9812,59900.0
2019-09-10 12:40:00,16.44,16.48,16.42,16.46,25584.0,15.9715,16.0104,15.9521,15.9909,25584.0
2019-09-10 12:50:00,16.46,16.47,16.38,16.39,26501.0,15.9909,16.0006,15.9132,15.9229,26501.0
2019-09-10 13:00:00,16.38,16.41,16.35,16.39,30232.0,15.9132,15.9423,15.8841,15.9229,30232.0
2019-09-10 13:10:00,16.4,16.43,16.39,16.41,20727.0,15.9326,15.9618,15.9229,15.9423,20727.0
2019-09-10 13:20:00,16.41,16.51,16.4,16.51,68980.0,15.9423,16.0395,15.9326,16.0395,68980.0
2019-09-10 13:30:00,16.51,16.54,16.47,16.49,23010.0,16.0395,16.0686,16.0006,16.0201,23010.0
2019-09-10 13:40:00,16.49,16.53,16.48,16.51,32073.0,16.0201,16.0589,16.0104,16.0395,32073.0
2019-09-10 13:50:00,16.5,16.53,16.47,16.48,24009.0,16.0298,16.0589,16.0006,16.0104,24009.0
2019-09-10 14:00:00,16.48,16.48,16.44,16.46,29854.0,16.0104,16.0104,15.9715,15.9909,29854.0
2019-09-10 14:10:00,16.46,16.49,16.44,16.45,20894.0,15.9909,16.0201,15.9715,15.9812,20894.0
2019-09-10 14:20:00,16.45,16.47,16.41,16.43,23941.0,15.9812,16.0006,15.9423,15.9618,23941.0
2019-09-10 14:30:00,16.42,16.49,16.42,16.47,28786.0,15.9521,16.0201,15.9521,16.0006,28786.0
2019-09-10 14:40:00,16.47,16.49,16.41,16.42,26772.0,16.0006,16.0201,15.9423,15.9521,26772.0
2019-09-10 14:50:00,16.42,16.51,16.4,16.49,36358.0,15.9521,16.0395,15.9326,16.0201,36358.0
2019-09-10 15:00:00,16.48,16.55,16.48,16.52,24664.0,16.0104,16.0784,16.0104,16.0492,24664.0
2019-09-10 15:10:00,16.53,16.56,16.51,16.56,25539.0,16.0589,16.0881,16.0395,16.0881,25539.0
2019-09-10 15:20:00,16.57,16.59,16.54,16.57,26844.0,16.0978,16.1172,16.0686,16.0978,26844.0
2019-09-10 15:30:00,16.57,16.6,16.55,16.58,44793.0,16.0978,16.1269,16.0784,16.1075,44793.0
2019-09-10 15:40:00,16.59,16.59,16.53,16.56,118380.0,16.1172,16.1172,16.0589,16.0881,118380.0
2019-09-10 15:50:00,16.56,16.6,16.55,16.6,211232.0,16.0881,16.1269,16.0784,16.1269,211232.0
2019-09-11 09:30:00,16.6,16.65,16.1,16.34,51634.0,16.1269,16.1755,15.6412,15.8743,51634.0
2019-09-11 09:40:00,16.35,16.55,16.24,16.53,24951.0,15.8841,16.0784,15.7772,16.0589,24951.0
2019-09-11 09:50:00,16.53,16.6,16.4,16.58,103929.0,16.0589,16.1269,15.9326,16.1075,103929.0
2019-09-11 10:00:00,16.59,16.77,16.59,16.71,90334.0,16.1172,16.2921,16.1172,16.2338,90334.0
2019-09-11 10:10:00,16.71,16.84,16.65,16.81,105077.0,16.2338,16.3601,16.1755,16.331,105077.0
2019-09-11 10:20:00,16.81,17.0,16.81,16.98,79730.0,16.331,16.5155,16.331,16.4961,79730.0
2019-09-11 10:30:00,16.97,17.09,16.92,16.98,108081.0,16.4864,16.603,16.4378,16.4961,108081.0
2019-09-11 10:40:00,16.97,17.06,16.96,17.05,99418.0,16.4864,16.5738,16.4767,16.5641,99418.0
2019-09-11 10:50:00,17.04,17.16,17.0,17.08,90821.0,16.5544,16.671,16.5155,16.5933,90821.0
2019-09-11 11:00:00,17.08,17.23,17.07,17.2,74073.0,16.5933,16.739,16.5835,16.7098,74073.0
2019-09-11 11:10:00,17.2,17.3,17.16,17.17,153012.0,16.7098,16.807,16.671,16.6807,153012.0
2019-09-11 11:20:00,17.16,17.21,17.02,17.05,284629.0,16.671,16.7196,16.535,16.5641,284629.0
2019-09-11 11:30:00,17.04,17.1,16.98,16.99,90584.0,16.5544,16.6127,16.4961,16.5058,90584.0
2019-09-11 11:40:00,16.99,17.05,16.88,16.89,87188.0,16.5058,16.5641,16.399,16.4087,87188.0
2019-09-11 11:50:00,16.88,16.91,16.79,16.82,41703.0,16.399,16.4281,16.3115,16.3407,41703.0
2019-09-11 12:00:00,16.84,17.01,16.83,16.96,51681.0,16.3601,16.5253,16.3504,16.4767,51681.0
2019-09-11 12:10:00,16.96,17.08,16.96,17.04,40705.0,16.4767,16.5933,16.4767,16.5544,40705.0
2019-09-11 12:20:00,17.04,17.04,16.92,16.98,27099.0,16.5544,16.5544,16.4378,16.4961,27099.0
2019-09-11 12:30:00,16.98,17.05,16.95,17.05,20936.0,16.4961,16.5641,16.467,16.5641,20936.0
2019-09-11 12:40:00,17.04,17.13,17.03,17.05,23268.0,16.5544,16.6418,16.5447,16.5641,23268.0
2019-09-11 12:50:00,17.06,17.11,17.04,17.06,16320.0,16.5738,16.6224,16.5544,16.5738,16320.0
2019-09-11 13:00:00,17.06,17.12,17.05,17.07,13450.0,16.5738,16.6321,16.5641,16.5835,13450.0
2019-09-11 13:10:00,17.06,17.07,17.01,17.02,16385.0,16.5738,16.5835,16.5253,16.535,16385.0
2019-09-11 13:20:00,17.02,17.11,17.02,17.1,19002.0,16.535,16.6224,16.535,16.6127,19002.0
2019-09-11 13:30:00,17.1,17.13,17.06,17.11,32735.0,16.6127,16.6418,16.5738,16.6224,32735.0
2019-09-11 13:40:00,17.12,17.15,17.04,17.08,62651.0,16.6321,16.6613,16.5544,16.5933,62651.0
2019-09-11 13:50:00,17.07,17.09,17.02,17.07,24075.0,16.5835,16.603,16.535,16.5835,24075.0
2019-09-11 14:00:00,17.07,17.12,16.99,17.0,48661.0,16.5835,16.6321,16.5058,16.5155,48661.0
2019-09-11 14:10:00,17.0,17.06,17.0,17.02,20822.0,16.5155,16.5738,16.5155,16.535,20822.0
2019-09-11 14:20:00,17.02,17.1,17.02,17.09,30234.0,16.535,16.6127,16.535,16.603,30234.0
2019-09-11 14:30:00,17.09,17.12,17.05,17.08,38057.0,16.603,16.6321,16.5641,16.5933,38057.0
2019-09-11 14:40:00,17.09,17.1,17.07,17.08,16560.0,16.603,16.6127,16.5835,16.5933,16560.0
2019-09-11 14:50:00,17.07,17.1,17.06,17.1,13131.0,16.5835,16.6127,16.5738,16.6127,13131.0
2019-09-11 15:00:00,17.1,17.11,17.05,17.06,20484.0,16.6127,16.6224,16.5641,16.5738,20484.0
2019-09-11 15:10:00,17.07,17.1,17.06,17.08,18604.0,16.5835,16.6127,16.5738,16.5933,18604.0
2019-09-11 15:20:00,17.09,17.11,17.08,17.09,33469.0,16.603,16.6224,16.5933,16.603,33469.0
2019-09-11 15:30:00,17.1,17.15,17.09,17.13,71911.0,16.6127,16.6613,16.603,16.6418,71911.0
2019-09-11 15:40:00,17.13,17.14,17.09,17.11,87234.0,16.6418,16.6515,16.603,16.6224,87234.0
2019-09-11 15:50:00,17.12,17.16,17.07,17.16,403065.0,16.6321,16.671,16.5835,16.671,403065.0
2019-09-12 09:30:00,16.86,17.05,16.65,16.94,84131.0,16.3795,16.5641,16.1755,16.4572,84131.0
2019-09-12 09:40:00,16.96,16.98,16.57,16.57,71916.0,16.4767,16.4961,16.0978,16.0978,71916.0
2019-09-12 09:50:00,16.56,16.86,16.52,16.82,103823.0,16.0881,16.3795,16.0492,16.3407,103823.0
2019-09-12 10:00:00,16.8,16.85,16.74,16.74,63016.0,16.3212,16.3698,16.2629,16.2629,63016.0
2019-09-12 10:10:00,16.72,17.32,16.68,17.14,175719.0,16.2435,16.8264,16.2047,16.6515,175719.0
2019-09-12 10:20:00,17.15,17.18,16.94,16.94,69547.0,16.6613,16.6904,16.4572,16.4572,69547.0
2019-09-12 10:30:00,16.93,16.96,16.78,16.88,62521.0,16.4475,16.4767,16.3018,16.399,62521.0
2019-09-12 10:40:00,16.89,16.9,16.72,16.73,74976.0,16.4087,16.4184,16.2435,16.2532,74976.0
2019-09-12 10:50:00,16.73,16.78,16.56,16.61,94229.0,16.2532,16.3018,16.0881,16.1366,94229.0
2019-09-12 11:00:00,16.6,16.61,16.51,16.57,70608.0,16.1269,16.1366,16.0395,16.0978,70608.0
2019-09-12 11:10:00,16.57,16.69,16.53,16.64,35636.0,16.0978,16.2144,16.0589,16.1658,35636.0
2019-09-12 11:20:00,16.64,16.74,16.63,16.7,30151.0,16.1658,16.2629,16.1561,16.2241,30151.0
2019-09-12 11:30:00,16.7,16.81,16.69,16.75,34375.0,16.2241,16.331,16.2144,16.2727,34375.0
2019-09-12 11:40:00,16.74,16.98,16.74,16.95,32676.0,16.2629,16.4961,16.2629,16.467,32676.0
2019-09-12 11:50:00,16.95,16.95,16.86,16.94,50456.0,16.467,16.467,16.3795,16.4572,50456.0
2019-09-12 12:00:00,16.93,16.96,16.9,16.91,14688.0,16.4475,16.4767,16.4184,16.4281,14688.0
2019-09-12 12:10:00,16.92,16.95,16.9,16.95,17132.0,16.4378,16.467,16.4184,16.467,17132.0
2019-09-12 12:20:00,16.96,17.0,16.94,16.96,15626.0,16.4767,16.5155,16.4572,16.4767,15626.0
2019-09-12 12:30:00,16.96,17.01,16.95,16.95,30263.0,16.4767,16.5253,16.467,16.467,30263.0
2019-09-12 12:40:00,16.94,16.98,16.93,16.94,14616.0,16.4572,16.4961,16.4475,16.4572,14616.0
2019-09-12 12:50:00,16.93,16.97,16.91,16.93,43239.0,16.4475,16.4864,16.4281,16.4475,43239.0
2019-09-12 13:00:00,16.92,17.0,16.92,16.97,19999.0,16.4378,16.5155,16.4378,16.4864,19999.0
2019-09-12 13:10:00,16.98,17.03,16.96,17.0,29456.0,16.4961,16.5447,16.4767,16.5155,29456.0
2019-09-12 13:20:00,17.01,17.08,17.01,17.05,26176.0,16.5253,16.5933,16.5253,16.5641,26176.0
2019-09-12 13:30:00,17.05,17.06,16.96,16.98,23993.0,16.5641,16.5738,16.4767,16.4961,23993.0
2019-09-12 13:40:00,16.97,17.03,16.94,17.01,16349.0,16.4864,16.5447,16.4572,16.5253,16349.0
2019-09-12 13:50:00,17.0,17.02,16.94,16.95,20496.0,16.5155,16.535,16.4572,16.467,20496.0
2019-09-12 14:00:00,16.94,16.94,16.87,16.9,26283.0,16.4572,16.4572,16.3892,16.4184,26283.0
2019-09-12 14:10:00,16.89,16.92,16.88,16.91,18661.0,16.4087,16.4378,16.399,16.4281,18661.0
2019-09-12 14:20:00,16.92,16.97,16.88,16.95,20381.0,16.4378,16.4864,16.399,16.467,20381.0
2019-09-12 14:30:00,16.95,16.96,16.92,16.94,16257.0,16.467,16.4767,16.4378,16.4572,16257.0
2019-09-12 14:40:00,16.95,16.97,16.92,16.96,29114.0,16.467,16.4864,16.4378,16.4767,29114.0
2019-09-12 14:50:00,16.96,16.97,16.92,16.93,17880.0,16.4767,16.4864,16.4378,16.4475,17880.0
2019-09-12 15:00:00,16.91,16.97,16.91,16.95,29798.0,16.4281,16.4864,16.4281,16.467,29798.0
2019-09-12 15:10:00,16.95,17.01,16.94,17.0,28017.0,16.467,16.5253,16.4572,16.5155,28017.0
2019-09-12 15:20:00,16.99,17.05,16.98,17.02,50818.0,16.5058,16.5641,16.4961,16.535,50818.0
2019-09-12 15:30:00,17.02,17.04,17.01,17.03,39798.0,16.535,16.5544,16.5253,16.5447,39798.0
2019-09-12 15:40:00,17.03,17.09,17.0,17.07,87719.0,16.5447,16.603,16.5155,16.5835,87719.0
2019-09-12 15:50:00,17.07,17.08,17.02,17.05,159165.0,16.5835,16.5933,16.535,16.5641,159165.0
2019-09-13 09:30:00,16.92,17.4,16.92,17.26,132450.0,16.4378,16.9041,16.4378,16.7681,132450.0
2019-09-13 09:40:00,17.27,17.28,17.08,17.17,59058.0,16.7778,16.7876,16.5933,16.6807,59058.0
2019-09-13 09:50:00,17.17,17.26,17.02,17.12,60201.0,16.6807,16.7681,16.535,16.6321,60201.0
2019-09-13 10:00:00,17.1,17.18,16.97,16.97,37350.0,16.6127,16.6904,16.4864,16.4864,37350.0
2019-09-13 10:10:00,16.96,17.03,16.93,16.93,62146.0,16.4767,16.5447,16.4475,16.4475,62146.0
2019-09-13 10:20:00,16.92,17.06,16.9,16.99,76600.0,16.4378,16.5738,16.4184,16.5058,76600.0
2019-09-13 10:30:00,16.99,17.28,16.98,17.26,47338.0,16.5058,16.7876,16.4961,16.7681,47338.0
2019-09-13 10:40:00,17.26,17.43,17.25,17.38,74112.0,16.7681,16.9333,16.7584,16.8847,74112.0
2019-09-13 10:50:00,17.39,17.44,17.34,17.35,70506.0,16.8944,16.943,16.8458,16.8556,70506.0
2019-09-13 11:00:00,17.35,17.38,17.31,17.32,48579.0,16.8556,16.8847,16.8167,16.8264,48579.0
2019-09-13 11:10:00,17.32,17.47,17.3,17.45,38836.0,16.8264,16.9721,16.807,16.9527,38836.0
2019-09-13 11:20:00,17.45,17.48,17.4,17.42,43074.0,16.9527,16.9819,16.9041,16.9236,43074.0
2019-09-13 11:30:00,17.42,17.5,17.42,17.46,48159.0,16.9236,17.0013,16.9236,16.9624,48159.0
2019-09-13 11:40:00,17.45,17.52,17.42,17.46,48191.0,16.9527,17.0207,16.9236,16.9624,48191.0
2019-09-13 11:50:00,17.46,17.6,17.43,17.55,56109.0,16.9624,17.0984,16.9333,17.0499,56109.0
2019-09-13 12:00:00,17.56,17.63,17.54,17.62,34857.0,17.0596,17.1276,17.0401,17.1179,34857.0
2019-09-13 12:10:00,17.63,17.64,17.6,17.61,33801.0,17.1276,17.1373,17.0984,17.1082,33801.0
2019-09-13 12:20:00,17.62,17.62,17.57,17.59,26427.0,17.1179,17.1179,17.0693,17.0887,26427.0
2019-09-13 12:30:00,17.59,17.65,17.58,17.59,67766.0,17.0887,17.147,17.079,17.0887,67766.0
2019-09-13 12:40:00,17.59,17.67,17.59,17.66,30561.0,17.0887,17.1664,17.0887,17.1567,30561.0
2019-09-13 12:50:00,17.67,17.7,17.67,17.69,35244.0,17.1664,17.1956,17.1664,17.1859,35244.0
2019-09-13 13:00:00,17.69,17.69,17.63,17.63,32537.0,17.1859,17.1859,17.1276,17.1276,32537.0
2019-09-13 13:10:00,17.63,17.65,17.56,17.64,48634.0,17.1276,17.147,17.0596,17.1373,48634.0
2019-09-13 13:20:00,17.64,17.65,17.61,17.61,31348.0,17.1373,17.147,17.1082,17.1082,31348.0
2019-09-13 13:30:00,17.62,17.62,17.56,17.56,28738.0,17.1179,17.1179,17.0596,17.0596,28738.0
2019-09-13 13:40:00,17.57,17.67,17.55,17.65,33140.0,17.0693,17.1664,17.0499,17.147,33140.0
2019-09-13 13:50:00,17.66,17.72,17.63,17.66,38278.0,17.1567,17.215,17.1276,17.1567,38278.0
2019-09-13 14:00:00,17.65,17.73,17.64,17.73,50405.0,17.147,17.2247,17.1373,17.2247,50405.0
2019-09-13 14:10:00,17.72,17.74,17.67,17.68,26737.0,17.215,17.2344,17.1664,17.1762,26737.0
2019-09-13 14:20:00,17.68,17.77,17.67,17.77,47522.0,17.1762,17.2636,17.1664,17.2636,47522.0
2019-09-13 14:30:00,17.77,17.79,17.69,17.72,47399.0,17.2636,17.283,17.1859,17.215,47399.0
2019-09-13 14:40:00,17.72,17.76,17.7,17.73,32326.0,17.215,17.2539,17.1956,17.2247,32326.0
2019-09-13 14:50:00,17.73,17.74,17.66,17.68,37099.0,17.2247,17.2344,17.1567,17.1762,37099.0
2019-09-13 15:00:00,17.68,17.69,17.64,17.66,50035.0,17.1762,17.1859,17.1373,17.1567,50035.0
2019-09-13 15:10:00,17.66,17.66,17.57,17.61,51136.0,17.1567,17.1567,17.0693,17.1082,51136.0
2019-09-13 15:20:00,17.61,17.66,17.59,17.64,47201.0,17.1082,17.1567,17.0887,17.1373,47201.0
2019-09-13 15:30:00,17.63,17.65,17.59,17.6,81390.0,17.1276,17.147,17.0887,17.0984,81390.0
2019-09-13 15:40:00,17.6,17.72,17.58,17.71,140137.0,17.0984,17.215,17.079,17.2053,140137.0
2019-09-13 15:50:00,17.71,17.77,17.7,17.71,334136.0,17.2053,17.2636,17.1956,17.2053,334136.0
2019-09-16 09:30:00,17.39,17.44,17.05,17.09,254730.0,16.8944,16.943,16.5641,16.603,254730.0
2019-09-16 09:40:00,17.1,17.1,16.89,16.98,158302.0,16.6127,16.6127,16.4087,16.4961,158302.0
2019-09-16 09:50:00,16.98,17.06,16.9,16.9,153386.0,16.4961,16.5738,16.4184,16.4184,153386.0
2019-09-16 10:00:00,16.93,16.93,16.83,16.88,82712.0,16.4475,16.4475,16.3504,16.399,82712.0
2019-09-16 10:10:00,16.88,16.95,16.85,16.87,113366.0,16.399,16.467,16.3698,16.3892,113366.0
2019-09-16 10:20:00,16.87,17.07,16.86,16.96,47485.0,16.3892,16.5835,16.3795,16.4767,47485.0
2019-09-16 10:30:00,16.97,16.97,16.85,16.89,35378.0,16.4864,16.4864,16.3698,16.4087,35378.0
2019-09-16 10:40:00,16.87,16.96,16.86,16.88,33432.0,16.3892,16.4767,16.3795,16.399,33432.0
2019-09-16 10:50:00,16.89,16.93,16.87,16.91,58609.0,16.4087,16.4475,16.3892,16.4281,58609.0
2019-09-16 11:00:00,16.92,16.98,16.9,16.92,36352.0,16.4378,16.4961,16.4184,16.4378,36352.0
2019-09-16 11:10:00,16.9,16.98,16.9,16.96,29446.0,16.4184,16.4961,16.4184,16.4767,29446.0
2019-09-16 11:20:00,16.96,16.97,16.88,16.88,29061.0,16.4767,16.4864,16.399,16.399,29061.0
2019-09-16 11:30:00,16.88,16.88,16.62,16.65,138196.0,16.399,16.399,16.1464,16.1755,138196.0
2019-09-16 11:40:00,16.66,16.7,16.48,16.48,115650.0,16.1852,16.2241,16.0104,16.0104,115650.0
2019-09-16 11:50:00,16.48,16.49,16.39,16.42,102468.0,16.0104,16.0201,15.9229,15.9521,102468.0
2019-09-16 12:00:00,16.43,16.54,16.42,16.52,55818.0,15.9618,16.0686,15.9521,16.0492,55818.0
2019-09-16 12:10:00,16.51,16.52,16.44,16.45,111953.0,16.0395,16.0492,15.9715,15.9812,111953.0
2019-09-16 12:20:00,16.44,16.62,16.41,16.57,45136.0,15.9715,16.1464,15.9423,16.0978,45136.0
2019-09-16 12:30:00,16.57,16.68,16.56,16.67,54715.0,16.0978,16.2047,16.0881,16.1949,54715.0
2019-09-16 12:40:00,16.66,16.66,16.47,16.48,44506.0,16.1852,16.1852,16.0006,16.0104,44506.0
2019-09-16 12:50:00,16.47,16.57,16.44,16.46,48775.0,16.0006,16.0978,15.9715,15.9909,48775.0
2019-09-16 13:00:00,16.46,16.56,16.45,16.54,28374.0,15.9909,16.0881,15.9812,16.0686,28374.0
2019-09-16 13:10:00,16.54,16.54,16.48,16.51,24163.0,16.0686,16.0686,16.0104,16.0395,24163.0
2019-09-16 13:20:00,16.51,16.56,16.48,16.51,24918.0,16.0395,16.0881,16.0104,16.0395,24918.0
2019-09-16 13:30:00,16.52,16.55,16.41,16.42,45897.0,16.0492,16.0784,15.9423,15.9521,45897.0
2019-09-16 13:40:00,16.41,16.42,16.25,16.25,142609.0,15.9423,15.9521,15.7869,15.7869,142609.0
2019-09-16 13:50:00,16.26,16.34,16.24,16.29,76577.0,15.7966,15.8743,15.7772,15.8258,76577.0
2019-09-16 14:00:00,16.29,16.32,16.14,16.2,105266.0,15.8258,15.8549,15.68,15.7383,105266.0
2019-09-16 14:10:00,16.2,16.22,16.13,16.22,51790.0,15.7383,15.7578,15.6703,15.7578,51790.0
2019-09-16 14:20:00,16.22,16.25,16.14,16.17,50334.0,15.7578,15.7869,15.68,15.7092,50334.0
2019-09-16 14:30:00,16.17,16.25,16.17,16.23,30123.0,15.7092,15.7869,15.7092,15.7675,30123.0
2019-09-16 14:40:00,16.24,16.24,16.13,16.14,37639.0,15.7772,15.7772,15.6703,15.68,37639.0
2019-09-16 14:50:00,16.14,16.17,16.11,16.13,85437.0,15.68,15.7092,15.6509,15.6703,85437.0
2019-09-16 15:00:00,16.13,16.19,16.12,16.19,92280.0,15.6703,15.7286,15.6606,15.7286,92280.0
2019-09-16 15:10:00,16.18,16.26,16.13,16.15,91653.0,15.7189,15.7966,15.6703,15.6898,91653.0
2019-09-16 15:20:00,16.16,16.16,16.08,16.12,78916.0,15.6995,15.6995,15.6218,15.6606,78916.0
2019-09-16 15:30:00,16.12,16.15,16.09,16.11,84508.0,15.6606,15.6898,15.6315,15.6509,84508.0
2019-09-16 15:40:00,16.11,16.27,16.08,16.23,279992.0,15.6509,15.8063,15.6218,15.7675,279992.0
2019-09-16 15:50:00,16.22,16.25,16.13,16.17,350387.0,15.7578,15.7869,15.6703,15.7092,350387.0
2019-09-17 09:30:00,16.15,16.23,15.69,16.23,153064.0,15.6898,15.7675,15.2429,15.7675,153064.0
2019-09-17 09:40:00,16.2,16.38,16.15,16.37,128478.0,15.7383,15.9132,15.6898,15.9035,128478.0
2019-09-17 09:50:00,16.36,16.4,16.15,16.31,57256.0,15.8938,15.9326,15.6898,15.8452,57256.0
2019-09-17 10:00:00,16.28,16.32,16.12,16.12,35933.0,15.8161,15.8549,15.6606,15.6606,35933.0
2019-09-17 10:10:00,16.14,16.19,16.05,16.08,29689.0,15.68,15.7286,15.5926,15.6218,29689.0
2019-09-17 10:20:00,16.07,16.16,16.04,16.1,20085.0,15.612,15.6995,15.5829,15.6412,20085.0
2019-09-17 10:30:00,16.11,16.14,16.08,16.12,20438.0,15.6509,15.68,15.6218,15.6606,20438.0
2019-09-17 10:40:00,16.12,16.18,16.11,16.18,35313.0,15.6606,15.7189,15.6509,15.7189,35313.0
2019-09-17 10:50:00,16.18,16.23,16.16,16.2,43801.0,15.7189,15.7675,15.6995,15.7383,43801.0
2019-09-17 11:00:00,16.2,16.27,16.14,16.16,30336.0,15.7383,15.8063,15.68,15.6995,30336.0
2019-09-17 11:10:00,16.16,16.17,16.08,16.14,36714.0,15.6995,15.7092,15.6218,15.68,36714.0
2019-09-17 11:20:00,16.14,16.23,16.12,16.2,21683.0,15.68,15.7675,15.6606,15.7383,21683.0
2019-09-17 11:30:00,16.22,16.31,16.21,16.21,27215.0,15.7578,15.8452,15.748,15.748,27215.0
2019-09-17 11:40:00,16.22,16.27,16.21,16.24,22050.0,15.7578,15.8063,15.748,15.7772,22050.0
2019-09-17 11:50:00,16.24,16.29,16.23,16.29,13647.0,15.7772,15.8258,15.7675,15.8258,13647.0
2019-09-17 12:00:00,16.29,16.31,16.26,16.28,13073.0,15.8258,15.8452,15.7966,15.8161,13073.0
2019-09-17 12:10:00,16.29,16.34,16.25,16.33,17985.0,15.8258,15.8743,15.7869,15.8646,17985.0
2019-09-17 12:20:00,16.32,16.33,16.28,16.33,14340.0,15.8549,15.8646,15.8161,15.8646,14340.0
2019-09-17 12:30:00,16.32,16.33,16.25,16.27,13841.0,15.8549,15.8646,15.7869,15.8063,13841.0
2019-09-17 12:40:00,16.27,16.29,16.23,16.24,14185.0,15.8063,15.8258,15.7675,15.7772,14185.0
2019-09-17 12:50:00,16.24,16.28,16.22,16.28,13748.0,15.7772,15.8161,15.7578,15.8161,13748.0
2019-09-17 13:00:00,16.29,16.38,16.28,16.36,19840.0,15.8258,15.9132,15.8161,15.8938,19840.0
2019-09-17 13:10:00,16.36,16.36,16.33,16.34,9670.0,15.8938,15.8938,15.8646,15.8743,9670.0
2019-09-17 13:20:00,16.33,16.35,16.3,16.34,11139.0,15.8646,15.8841,15.8355,15.8743,11139.0
2019-09-17 13:30:00,16.33,16.37,16.33,16.36,44915.0,15.8646,15.9035,15.8646,15.8938,44915.0
2019-09-17 13:40:00,16.36,16.39,16.31,16.34,33099.0,15.8938,15.9229,15.8452,15.8743,33099.0
2019-09-17 13:50:00,16.35,16.38,16.35,16.38,14467.0,15.8841,15.9132,15.8841,15.9132,14467.0
2019-09-17 14:00:00,16.38,16.41,16.25,16.26,23441.0,15.9132,15.9423,15.7869,15.7966,23441.0
2019-09-17 14:10:00,16.26,16.27,16.19,16.23,19168.0,15.7966,15.8063,15.7286,15.7675,19168.0
2019-09-17 14:20:00,16.23,16.24,16.2,16.2,16892.0,15.7675,15.7772,15.7383,15.7383,16892.0
2019-09-17 14:30:00,16.2,16.23,16.17,16.18,17156.0,15.7383,15.7675,15.7092,15.7189,17156.0
2019-09-17 14:40:00,16.19,16.22,16.17,16.17,25896.0,15.7286,15.7578,15.7092,15.7092,25896.0
2019-09-17 14:50:00,16.16,16.17,16.12,16.14,23625.0,15.6995,15.7092,15.6606,15.68,23625.0
2019-09-17 15:00:00,16.13,16.18,16.13,16.14,26410.0,15.6703,15.7189,15.6703,15.68,26410.0
2019-09-17 15:10:00,16.14,16.15,16.09,16.11,15049.0,15.68,15.6898,15.6315,15.6509,15049.0
2019-09-17 15:20:00,16.12,16.12,16.07,16.08,32857.0,15.6606,15.6606,15.612,15.6218,32857.0
2019-09-17 15:30:00,16.08,16.09,16.07,16.09,40391.0,15.6218,15.6315,15.612,15.6315,40391.0
2019-09-17 15:40:00,16.08,16.21,16.08,16.18,91023.0,15.6218,15.748,15.6218,15.7189,91023.0
2019-09-17 15:50:00,16.19,16.25,16.17,16.24,207452.0,15.7286,15.7869,15.7092,15.7772,207452.0
2019-09-18 09:30:00,16.17,16.19,15.96,16.13,69934.0,15.7092,15.7286,15.5052,15.6703,69934.0
2019-09-18 09:40:00,16.11,16.11,15.94,15.97,68952.0,15.6509,15.6509,15.4857,15.5149,68952.0
2019-09-18 09:50:00,15.96,16.02,15.91,15.96,44405.0,15.5052,15.5635,15.4566,15.5052,44405.0
2019-09-18 10:00:00,15.96,16.13,15.95,15.99,39814.0,15.5052,15.6703,15.4955,15.5343,39814.0
2019-09-18 10:10:00,15.97,16.03,15.89,15.89,56571.0,15.5149,15.5732,15.4372,15.4372,56571.0
2019-09-18 10:20:00,15.88,15.98,15.88,15.93,20031.0,15.4275,15.5246,15.4275,15.476,20031.0
2019-09-18 10:30:00,15.93,16.0,15.92,15.95,15243.0,15.476,15.544,15.4663,15.4955,15243.0
2019-09-18 10:40:00,15.94,15.96,15.87,15.88,27654.0,15.4857,15.5052,15.4177,15.4275,27654.0
2019-09-18 10:50:00,15.87,15.89,15.79,15.84,55179.0,15.4177,15.4372,15.34,15.3886,55179.0
2019-09-18 11:00:00,15.85,15.91,15.83,15.9,30396.0,15.3983,15.4566,15.3789,15.4469,30396.0
2019-09-18 11:10:00,15.91,15.96,15.88,15.94,16601.0,15.4566,15.5052,15.4275,15.4857,16601.0
2019-09-18 11:20:00,15.94,16.08,15.94,16.08,46900.0,15.4857,15.6218,15.4857,15.6218,46900.0
2019-09-18 11:30:00,16.07,16.09,16.03,16.07,22022.0,15.612,15.6315,15.5732,15.612,22022.0
2019-09-18 11:40:00,16.08,16.12,16.07,16.08,33505.0,15.6218,15.6606,15.612,15.6218,33505.0
2019-09-18 11:50:00,16.08,16.1,16.03,16.07,15671.0,15.6218,15.6412,15.5732,15.612,15671.0
2019-09-18 12:00:00,16.08,16.13,16.07,16.12,18253.0,15.6218,15.6703,15.612,15.6606,18253.0
2019-09-18 12:10:00,16.12,16.12,16.04,16.04,14664.0,15.6606,15.6606,15.5829,15.5829,14664.0
2019-09-18 12:20:00,16.04,16.1,16.04,16.07,14963.0,15.5829,15.6412,15.5829,15.612,14963.0
2019-09-18 12:30:00,16.07,16.07,16.01,16.04,17595.0,15.612,15.612,15.5537,15.5829,17595.0
2019-09-18 12:40:00,16.03,16.11,16.02,16.09,18491.0,15.5732,15.6509,15.5635,15.6315,18491.0
2019-09-18 12:50:00,16.09,16.12,16.06,16.09,37341.0,15.6315,15.6606,15.6023,15.6315,37341.0
2019-09-18 13:00:00,16.09,16.09,16.01,16.06,23080.0,15.6315,15.6315,15.5537,15.6023,23080.0
2019-09-18 13:10:00,16.06,16.07,16.02,16.03,15093.0,15.6023,15.612,15.5635,15.5732,15093.0
2019-09-18 13:20:00,16.03,16.04,15.97,15.98,24520.0,15.5732,15.5829,15.5149,15.5246,24520.0
2019-09-18 13:30:00,15.98,16.03,15.96,15.97,42953.0,15.5246,15.5732,15.5052,15.5149,42953.0
2019-09-18 13:40:00,15.96,16.03,15.93,16.0,22241.0,15.5052,15.5732,15.476,15.544,22241.0
2019-09-18 13:50:00,16.0,16.08,16.0,16.04,25151.0,15.544,15.6218,15.544,15.5829,25151.0
2019-09-18 14:00:00,16.04,16.11,15.92,15.93,24485.0,15.5829,15.6509,15.4663,15.476,24485.0
2019-09-18 14:10:00,15.91,15.99,15.85,15.96,27586.0,15.4566,15.5343,15.3983,15.5052,27586.0
2019-09-18 14:20:00,15.97,16.01,15.93,15.97,24994.0,15.5149,15.5537,15.476,15.5149,24994.0
2019-09-18 14:30:00,15.98,15.98,15.92,15.94,28339.0,15.5246,15.5246,15.4663,15.4857,28339.0
2019-09-18 14:40:00,15.95,15.99,15.93,15.94,12839.0,15.4955,15.5343,15.476,15.4857,12839.0
2019-09-18 14:50:00,15.93,15.96,15.92,15.94,15446.0,15.476,15.5052,15.4663,15.4857,15446.0
2019-09-18 15:00:00,15.95,15.97,15.89,15.97,23696.0,15.4955,15.5149,15.4372,15.5149,23696.0
2019-09-18 15:10:00,15.96,16.04,15.96,16.04,22098.0,15.5052,15.5829,15.5052,15.5829,22098.0
2019-09-18 15:20:00,16.04,16.07,15.99,16.07,69634.0,15.5829,15.612,15.5343,15.612,69634.0
2019-09-18 15:30:00,16.06,16.12,16.02,16.04,68990.0,15.6023,15.6606,15.5635,15.5829,68990.0
2019-09-18 15:40:00,16.03,16.09,15.98,16.04,83502.0,15.5732,15.6315,15.5246,15.5829,83502.0
2019-09-18 15:50:00,16.04,16.15,16.02,16.13,258195.0,15.5829,15.6898,15.5635,15.6703,258195.0
2019-09-19 09:30:00,16.2,16.24,15.93,15.97,48614.0,15.7383,15.7772,15.476,15.5149,48614.0
2019-09-19 09:40:00,15.95,15.99,15.86,15.91,37150.0,15.4955,15.5343,15.408,15.4566,37150.0
2019-09-19 09:50:00,15.91,15.97,15.81,15.93,52604.0,15.4566,15.5149,15.3594,15.476,52604.0
2019-09-19 10:00:00,15.93,16.02,15.93,15.99,75916.0,15.476,15.5635,15.476,15.5343,75916.0
2019-09-19 10:10:00,16.0,16.1,15.99,16.0,63222.0,15.544,15.6412,15.5343,15.544,63222.0
2019-09-19 10:20:00,16.0,16.03,15.96,15.98,23359.0,15.544,15.5732,15.5052,15.5246,23359.0
2019-09-19 10:30:00,15.97,16.02,15.97,15.99,17711.0,15.5149,15.5635,15.5149,15.5343,17711.0
2019-09-19 10:40:00,16.0,16.05,15.97,16.02,30661.0,15.544,15.5926,15.5149,15.5635,30661.0
2019-09-19 10:50:00,16.02,16.02,15.97,15.98,15076.0,15.5635,15.5635,15.5149,15.5246,15076.0
2019-09-19 11:00:00,15.98,16.0,15.92,15.93,21444.0,15.5246,15.544,15.4663,15.476,21444.0
2019-09-19 11:10:00,15.94,15.97,15.91,15.95,23884.0,15.4857,15.5149,15.4566,15.4955,23884.0
2019-09-19 11:20:00,15.96,15.99,15.94,15.99,19351.0,15.5052,15.5343,15.4857,15.5343,19351.0
2019-09-19 11:30:00,15.99,16.03,15.96,15.98,18500.0,15.5343,15.5732,15.5052,15.5246,18500.0
2019-09-19 11:40:00,15.97,15.98,15.93,15.95,15144.0,15.5149,15.5246,15.476,15.4955,15144.0
2019-09-19 11:50:00,15.94,16.0,15.92,15.99,13748.0,15.4857,15.544,15.4663,15.5343,13748.0
2019-09-19 12:00:00,15.99,16.03,15.97,15.97,21468.0,15.5343,15.5732,15.5149,15.5149,21468.0
2019-09-19 12:10:00,15.96,16.03,15.96,15.98,16477.0,15.5052,15.5732,15.5052,15.5246,16477.0
2019-09-19 12:20:00,15.99,16.01,15.97,15.98,12094.0,15.5343,15.5537,15.5149,15.5246,12094.0
2019-09-19 12:30:00,15.98,16.06,15.98,16.05,15802.0,15.5246,15.6023,15.5246,15.5926,15802.0
2019-09-19 12:40:00,16.06,16.08,16.02,16.02,17005.0,15.6023,15.6218,15.5635,15.5635,17005.0
2019-09-19 12:50:00,16.03,16.05,16.01,16.05,9797.0,15.5732,15.5926,15.5537,15.5926,9797.0
2019-09-19 13:00:00,16.04,16.07,16.04,16.07,8222.0,15.5829,15.612,15.5829,15.612,8222.0
2019-09-19 13:10:00,16.07,16.07,16.04,16.07,10605.0,15.612,15.612,15.5829,15.612,10605.0
2019-09-19 13:20:00,16.07,16.1,16.04,16.05,18159.0,15.612,15.6412,15.5829,15.5926,18159.0
2019-09-19 13:30:00,16.04,16.09,16.01,16.09,14495.0,15.5829,15.6315,15.5537,15.6315,14495.0
2019-09-19 13:40:00,16.09,16.12,16.07,16.11,17946.0,15.6315,15.6606,15.612,15.6509,17946.0
2019-09-19 13:50:00,16.1,16.11,16.05,16.07,18718.0,15.6412,15.6509,15.5926,15.612,18718.0
2019-09-19 14:00:00,16.07,16.09,16.03,16.04,15443.0,15.612,15.6315,15.5732,15.5829,15443.0
2019-09-19 14:10:00,16.03,16.05,15.98,15.98,42710.0,15.5732,15.5926,15.5246,15.5246,42710.0
2019-09-19 14:20:00,15.99,15.99,15.94,15.97,49543.0,15.5343,15.5343,15.4857,15.5149,49543.0
2019-09-19 14:30:00,15.98,16.02,15.97,16.0,27181.0,15.5246,15.5635,15.5149,15.544,27181.0
2019-09-19 14:40:00,15.99,15.99,15.95,15.96,19860.0,15.5343,15.5343,15.4955,15.5052,19860.0
2019-09-19 14:50:00,15.96,15.97,15.93,15.93,21816.0,15.5052,15.5149,15.476,15.476,21816.0
2019-09-19 15:00:00,15.94,15.95,15.91,15.94,50675.0,15.4857,15.4955,15.4566,15.4857,50675.0
2019-09-19 15:10:00,15.94,15.95,15.87,15.92,54121.0,15.4857,15.4955,15.4177,15.4663,54121.0
2019-09-19 15:20:00,15.92,15.92,15.88,15.9,25646.0,15.4663,15.4663,15.4275,15.4469,25646.0
2019-09-19 15:30:00,15.9,15.95,15.89,15.93,57754.0,15.4469,15.4955,15.4372,15.476,57754.0
2019-09-19 15:40:00,15.93,15.96,15.9,15.94,69127.0,15.476,15.5052,15.4469,15.4857,69127.0
2019-09-19 15:50:00,15.94,16.0,15.92,15.98,200743.0,15.4857,15.544,15.4663,15.5246,200743.0
2019-09-20 09:30:00,16.04,16.08,15.88,15.95,165726.0,15.5829,15.6218,15.4275,15.4955,165726.0
2019-09-20 09:40:00,15.97,16.03,15.93,16.02,39599.0,15.5149,15.5732,15.476,15.5635,39599.0
2019-09-20 09:50:00,16.03,16.15,16.03,16.08,43718.0,15.5732,15.6898,15.5732,15.6218,43718.0
2019-09-20 10:00:00,16.07,16.12,16.02,16.03,24961.0,15.612,15.6606,15.5635,15.5732,24961.0
2019-09-20 10:10:00,16.0,16.12,16.0,16.12,20090.0,15.544,15.6606,15.544,15.6606,20090.0
2019-09-20 10:20:00,16.1,16.22,16.08,16.18,42565.0,15.6412,15.7578,15.6218,15.7189,42565.0
2019-09-20 10:30:00,16.2,16.22,16.13,16.13,32426.0,15.7383,15.7578,15.6703,15.6703,32426.0
2019-09-20 10:40:00,16.15,16.18,16.09,16.13,25353.0,15.6898,15.7189,15.6315,15.6703,25353.0
2019-09-20 10:50:00,16.15,16.15,16.1,16.11,19616.0,15.6898,15.6898,15.6412,15.6509,19616.0
2019-09-20 11:00:00,16.1,16.16,16.1,16.11,18047.0,15.6412,15.6995,15.6412,15.6509,18047.0
2019-09-20 11:10:00,16.1,16.1,15.98,16.0,20504.0,15.6412,15.6412,15.5246,15.544,20504.0
2019-09-20 11:20:00,16.0,16.08,16.0,16.08,11607.0,15.544,15.6218,15.544,15.6218,11607.0
2019-09-20 11:30:00,16.09,16.13,16.09,16.11,17453.0,15.6315,15.6703,15.6315,15.6509,17453.0
2019-09-20 11:40:00,16.12,16.15,16.12,16.14,29295.0,15.6606,15.6898,15.6606,15.68,29295.0
2019-09-20 11:50:00,16.14,16.14,16.09,16.1,9438.0,15.68,15.68,15.6315,15.6412,9438.0
2019-09-20 12:00:00,16.09,16.13,16.09,16.1,9830.0,15.6315,15.6703,15.6315,15.6412,9830.0
2019-09-20 12:10:00,16.1,16.17,16.09,16.13,12543.0,15.6412,15.7092,15.6315,15.6703,12543.0
2019-09-20 12:20:00,16.13,16.13,16.09,16.12,13111.0,15.6703,15.6703,15.6315,15.6606,13111.0
2019-09-20 12:30:00,16.11,16.17,16.11,16.17,10543.0,15.6509,15.7092,15.6509,15.7092,10543.0
2019-09-20 12:40:00,16.17,16.2,16.14,16.19,18689.0,15.7092,15.7383,15.68,15.7286,18689.0
2019-09-20 12:50:00,16.18,16.19,16.12,16.12,8433.0,15.7189,15.7286,15.6606,15.6606,8433.0
2019-09-20 13:00:00,16.13,16.13,16.08,16.09,11784.0,15.6703,15.6703,15.6218,15.6315,11784.0
2019-09-20 13:10:00,16.08,16.09,15.83,15.87,93291.0,15.6218,15.6315,15.3789,15.4177,93291.0
2019-09-20 13:20:00,15.86,15.87,15.78,15.79,55726.0,15.408,15.4177,15.3303,15.34,55726.0
2019-09-20 13:30:00,15.79,15.87,15.78,15.84,43878.0,15.34,15.4177,15.3303,15.3886,43878.0
2019-09-20 13:40:00,15.85,15.88,15.8,15.81,65483.0,15.3983,15.4275,15.3497,15.3594,65483.0
2019-09-20 13:50:00,15.8,15.86,15.77,15.84,23078.0,15.3497,15.408,15.3206,15.3886,23078.0
2019-09-20 14:00:00,15.86,15.9,15.83,15.89,17161.0,15.408,15.4469,15.3789,15.4372,17161.0
2019-09-20 14:10:00,15.88,15.94,15.84,15.93,14504.0,15.4275,15.4857,15.3886,15.476,14504.0
2019-09-20 14:20:00,15.92,15.93,15.89,15.93,15226.0,15.4663,15.476,15.4372,15.476,15226.0
2019-09-20 14:30:00,15.93,15.97,15.92,15.93,22593.0,15.476,15.5149,15.4663,15.476,22593.0
2019-09-20 14:40:00,15.92,15.95,15.9,15.93,28264.0,15.4663,15.4955,15.4469,15.476,28264.0
2019-09-20 14:50:00,15.93,15.96,15.9,15.94,13741.0,15.476,15.5052,15.4469,15.4857,13741.0
2019-09-20 15:00:00,15.94,15.96,15.9,15.91,17962.0,15.4857,15.5052,15.4469,15.4566,17962.0
2019-09-20 15:10:00,15.89,15.89,15.85,15.87,20387.0,15.4372,15.4372,15.3983,15.4177,20387.0
2019-09-20 15:20:00,15.87,15.87,15.73,15.73,64629.0,15.4177,15.4177,15.2817,15.2817,64629.0
2019-09-20 15:30:00,15.74,15.75,15.71,15.72,47023.0,15.2914,15.3012,15.2623,15.272,47023.0
2019-09-20 15:40:00,15.72,15.74,15.71,15.73,101245.0,15.272,15.2914,15.2623,15.2817,101245.0
2019-09-20 15:50:00,15.73,15.81,15.71,15.72,256441.0,15.2817,15.3594,15.2623,15.272,256441.0
2019-09-23 09:30:00,15.65,15.84,15.57,15.76,50978.0,15.204,15.3886,15.1263,15.3109,50978.0
2019-09-23 09:40:00,15.76,15.87,15.72,15.8,39346.0,15.3109,15.4177,15.272,15.3497,39346.0
2019-09-23 09:50:00,15.83,15.83,15.64,15.7,43505.0,15.3789,15.3789,15.1943,15.2526,43505.0
2019-09-23 10:00:00,15.68,15.7,15.53,15.54,31342.0,15.2332,15.2526,15.0874,15.0971,31342.0
2019-09-23 10:10:00,15.55,15.59,15.51,15.56,16208.0,15.1069,15.1457,15.068,15.1166,16208.0
2019-09-23 10:20:00,15.55,15.63,15.48,15.58,249870.0,15.1069,15.1846,15.0389,15.136,249870.0
2019-09-23 10:30:00,15.58,15.68,15.56,15.63,65154.0,15.136,15.2332,15.1166,15.1846,65154.0
2019-09-23 10:40:00,15.64,15.64,15.57,15.58,23997.0,15.1943,15.1943,15.1263,15.136,23997.0
2019-09-23 10:50:00,15.59,15.63,15.53,15.62,47457.0,15.1457,15.1846,15.0874,15.1749,47457.0
2019-09-23 11:00:00,15.64,15.74,15.64,15.66,27454.0,15.1943,15.2914,15.1943,15.2137,27454.0
2019-09-23 11:10:00,15.68,15.77,15.64,15.76,31403.0,15.2332,15.3206,15.1943,15.3109,31403.0
2019-09-23 11:20:00,15.77,15.82,15.76,15.79,20191.0,15.3206,15.3692,15.3109,15.34,20191.0
2019-09-23 11:30:00,15.79,15.82,15.76,15.81,30842.0,15.34,15.3692,15.3109,15.3594,30842.0
2019-09-23 11:40:00,15.81,15.84,15.75,15.83,25698.0,15.3594,15.3886,15.3012,15.3789,25698.0
2019-09-23 11:50:00,15.83,15.86,15.8,15.83,22909.0,15.3789,15.408,15.3497,15.3789,22909.0
2019-09-23 12:00:00,15.82,15.82,15.75,15.79,17845.0,15.3692,15.3692,15.3012,15.34,17845.0
2019-09-23 12:10:00,15.79,15.83,15.79,15.82,10062.0,15.34,15.3789,15.34,15.3692,10062.0
2019-09-23 12:20:00,15.82,15.85,15.8,15.82,11682.0,15.3692,15.3983,15.3497,15.3692,11682.0
2019-09-23 12:30:00,15.82,15.83,15.8,15.82,8650.0,15.3692,15.3789,15.3497,15.3692,8650.0
2019-09-23 12:40:00,15.81,15.82,15.78,15.79,7434.0,15.3594,15.3692,15.3303,15.34,7434.0
2019-09-23 12:50:00,15.79,15.83,15.79,15.81,17190.0,15.34,15.3789,15.34,15.3594,17190.0
2019-09-23 13:00:00,15.81,15.84,15.8,15.81,19464.0,15.3594,15.3886,15.3497,15.3594,19464.0
2019-09-23 13:10:00,15.81,15.82,15.78,15.81,6733.0,15.3594,15.3692,15.3303,15.3594,6733.0
2019-09-23 13:20:00,15.8,15.81,15.77,15.78,7099.0,15.3497,15.3594,15.3206,15.3303,7099.0
2019-09-23 13:30:00,15.77,15.8,15.77,15.8,5928.0,15.3206,15.3497,15.3206,15.3497,5928.0
2019-09-23 13:40:00,15.8,15.85,15.8,15.85,11722.0,15.3497,15.3983,15.3497,15.3983,11722.0
2019-09-23 13:50:00,15.84,15.86,15.81,15.81,19157.0,15.3886,15.408,15.3594,15.3594,19157.0
2019-09-23 14:00:00,15.82,15.89,15.82,15.89,29720.0,15.3692,15.4372,15.3692,15.4372,29720.0
2019-09-23 14:10:00,15.89,15.94,15.88,15.92,47597.0,15.4372,15.4857,15.4275,15.4663,47597.0
2019-09-23 14:20:00,15.91,15.94,15.89,15.93,17508.0,15.4566,15.4857,15.4372,15.476,17508.0
2019-09-23 14:30:00,15.94,15.94,15.9,15.92,16521.0,15.4857,15.4857,15.4469,15.4663,16521.0
2019-09-23 14:40:00,15.92,15.97,15.91,15.97,20970.0,15.4663,15.5149,15.4566,15.5149,20970.0
2019-09-23 14:50:00,15.98,16.0,15.96,15.97,13990.0,15.5246,15.544,15.5052,15.5149,13990.0
2019-09-23 15:00:00,15.98,16.02,15.96,16.02,25059.0,15.5246,15.5635,15.5052,15.5635,25059.0
2019-09-23 15:10:00,16.02,16.02,15.96,15.97,19383.0,15.5635,15.5635,15.5052,15.5149,19383.0
2019-09-23 15:20:00,15.97,15.99,15.95,15.99,26977.0,15.5149,15.5343,15.4955,15.5343,26977.0
2019-09-23 15:30:00,15.99,16.0,15.92,15.93,34724.0,15.5343,15.544,15.4663,15.476,34724.0
2019-09-23 15:40:00,15.93,15.94,15.9,15.93,48156.0,15.476,15.4857,15.4469,15.476,48156.0
2019-09-23 15:50:00,15.93,15.94,15.89,15.91,125853.0,15.476,15.4857,15.4372,15.4566,125853.0
2019-09-24 09:30:00,16.09,16.11,15.89,15.95,69540.0,15.6315,15.6509,15.4372,15.4955,69540.0
2019-09-24 09:40:00,15.96,16.18,15.96,16.16,85536.0,15.5052,15.7189,15.5052,15.6995,85536.0
2019-09-24 09:50:00,16.15,16.18,15.94,15.94,41996.0,15.6898,15.7189,15.4857,15.4857,41996.0
2019-09-24 10:00:00,15.96,15.96,15.86,15.88,35860.0,15.5052,15.5052,15.408,15.4275,35860.0
2019-09-24 10:10:00,15.87,15.87,15.71,15.72,44971.0,15.4177,15.4177,15.2623,15.272,44971.0
2019-09-24 10:20:00,15.72,15.73,15.57,15.58,157852.0,15.272,15.2817,15.1263,15.136,157852.0
2019-09-24 10:30:00,15.58,15.59,15.45,15.56,71322.0,15.136,15.1457,15.0097,15.1166,71322.0
2019-09-24 10:40:00,15.57,15.64,15.53,15.53,62116.0,15.1263,15.1943,15.0874,15.0874,62116.0
2019-09-24 10:50:00,15.52,15.55,15.48,15.5,20664.0,15.0777,15.1069,15.0389,15.0583,20664.0
2019-09-24 11:00:00,15.5,15.52,15.48,15.49,31201.0,15.0583,15.0777,15.0389,15.0486,31201.0
2019-09-24 11:10:00,15.49,15.55,15.44,15.55,31985.0,15.0486,15.1069,15.0,15.1069,31985.0
2019-09-24 11:20:00,15.56,15.56,15.48,15.5,21306.0,15.1166,15.1166,15.0389,15.0583,21306.0
2019-09-24 11:30:00,15.5,15.54,15.47,15.47,21657.0,15.0583,15.0971,15.0291,15.0291,21657.0
2019-09-24 11:40:00,15.47,15.58,15.47,15.58,22960.0,15.0291,15.136,15.0291,15.136,22960.0
2019-09-24 11:50:00,15.58,15.6,15.56,15.6,32234.0,15.136,15.1554,15.1166,15.1554,32234.0
2019-09-24 12:00:00,15.6,15.69,15.59,15.65,15197.0,15.1554,15.2429,15.1457,15.204,15197.0
2019-09-24 12:10:00,15.65,15.65,15.51,15.51,25081.0,15.204,15.204,15.068,15.068,25081.0
2019-09-24 12:20:00,15.51,15.54,15.43,15.54,36488.0,15.068,15.0971,14.9903,15.0971,36488.0
2019-09-24 12:30:00,15.54,15.57,15.49,15.51,15654.0,15.0971,15.1263,15.0486,15.068,15654.0
2019-09-24 12:40:00,15.51,15.55,15.46,15.55,12251.0,15.068,15.1069,15.0194,15.1069,12251.0
2019-09-24 12:50:00,15.55,15.55,15.45,15.47,21689.0,15.1069,15.1069,15.0097,15.0291,21689.0
2019-09-24 13:00:00,15.47,15.54,15.46,15.53,22039.0,15.0291,15.0971,15.0194,15.0874,22039.0
2019-09-24 13:10:00,15.52,15.53,15.49,15.49,18160.0,15.0777,15.0874,15.0486,15.0486,18160.0
2019-09-24 13:20:00,15.49,15.49,15.42,15.42,28350.0,15.0486,15.0486,14.9806,14.9806,28350.0
2019-09-24 13:30:00,15.42,15.48,15.42,15.47,16654.0,14.9806,15.0389,14.9806,15.0291,16654.0
2019-09-24 13:40:00,15.47,15.57,15.47,15.57,19280.0,15.0291,15.1263,15.0291,15.1263,19280.0
2019-09-24 13:50:00,15.56,15.57,15.52,15.55,14560.0,15.1166,15.1263,15.0777,15.1069,14560.0
2019-09-24 14:00:00,15.55,15.56,15.48,15.48,15883.0,15.1069,15.1166,15.0389,15.0389,15883.0
2019-09-24 14:10:00,15.49,15.64,15.48,15.62,36801.0,15.0486,15.1943,15.0389,15.1749,36801.0
2019-09-24 14:20:00,15.61,15.61,15.57,15.59,16036.0,15.1651,15.1651,15.1263,15.1457,16036.0
2019-09-24 14:30:00,15.59,15.6,15.52,15.53,25376.0,15.1457,15.1554,15.0777,15.0874,25376.0
2019-09-24 14:40:00,15.53,15.57,15.52,15.55,15607.0,15.0874,15.1263,15.0777,15.1069,15607.0
2019-09-24 14:50:00,15.54,15.56,15.48,15.53,24479.0,15.0971,15.1166,15.0389,15.0874,24479.0
2019-09-24 15:00:00,15.53,15.56,15.52,15.54,27109.0,15.0874,15.1166,15.0777,15.0971,27109.0
2019-09-24 15:10:00,15.53,15.59,15.51,15.54,87780.0,15.0874,15.1457,15.068,15.0971,87780.0
2019-09-24 15:20:00,15.54,15.54,15.42,15.48,54679.0,15.0971,15.0971,14.9806,15.0389,54679.0
2019-09-24 15:30:00,15.48,15.49,15.4,15.42,47384.0,15.0389,15.0486,14.9611,14.9806,47384.0
2019-09-24 15:40:00,15.42,15.46,15.4,15.45,85041.0,14.9806,15.0194,14.9611,15.0097,85041.0
2019-09-24 15:50:00,15.45,15.45,15.36,15.39,242979.0,15.0097,15.0097,14.9223,14.9514,242979.0
2019-09-25 09:30:00,15.5,15.88,15.42,15.86,64141.0,15.0583,15.4275,14.9806,15.408,64141.0
2019-09-25 09:40:00,15.84,15.87,15.7,15.77,48827.0,15.3886,15.4177,15.2526,15.3206,48827.0
2019-09-25 09:50:00,15.76,15.84,15.57,15.57,46136.0,15.3109,15.3886,15.1263,15.1263,46136.0
2019-09-25 10:00:00,15.55,15.65,15.49,15.57,19677.0,15.1069,15.204,15.0486,15.1263,19677.0
2019-09-25 10:10:00,15.58,15.62,15.53,15.55,15455.0,15.136,15.1749,15.0874,15.1069,15455.0
2019-09-25 10:20:00,15.55,15.61,15.47,15.54,16723.0,15.1069,15.1651,15.0291,15.0971,16723.0
2019-09-25 10:30:00,15.54,15.63,15.48,15.48,31240.0,15.0971,15.1846,15.0389,15.0389,31240.0
2019-09-25 10:40:00,15.49,15.56,15.39,15.55,60987.0,15.0486,15.1166,14.9514,15.1069,60987.0
2019-09-25 10:50:00,15.55,15.67,15.52,15.67,37889.0,15.1069,15.2234,15.0777,15.2234,37889.0
2019-09-25 11:00:00,15.68,15.77,15.68,15.74,34553.0,15.2332,15.3206,15.2332,15.2914,34553.0
2019-09-25 11:10:00,15.75,15.86,15.71,15.78,42873.0,15.3012,15.408,15.2623,15.3303,42873.0
2019-09-25 11:20:00,15.79,15.85,15.77,15.85,31141.0,15.34,15.3983,15.3206,15.3983,31141.0
2019-09-25 11:30:00,15.85,15.91,15.75,15.81,95497.0,15.3983,15.4566,15.3012,15.3594,95497.0
2019-09-25 11:40:00,15.82,15.84,15.76,15.78,29027.0,15.3692,15.3886,15.3109,15.3303,29027.0
2019-09-25 11:50:00,15.75,15.77,15.67,15.74,45518.0,15.3012,15.3206,15.2234,15.2914,45518.0
2019-09-25 12:00:00,15.76,15.79,15.74,15.75,14006.0,15.3109,15.34,15.2914,15.3012,14006.0
2019-09-25 12:10:00,15.74,15.79,15.67,15.79,41444.0,15.2914,15.34,15.2234,15.34,41444.0
2019-09-25 12:20:00,15.79,15.8,15.75,15.79,17277.0,15.34,15.3497,15.3012,15.34,17277.0
2019-09-25 12:30:00,15.78,15.82,15.74,15.76,14190.0,15.3303,15.3692,15.2914,15.3109,14190.0
2019-09-25 12:40:00,15.76,15.8,15.73,15.8,18154.0,15.3109,15.3497,15.2817,15.3497,18154.0
2019-09-25 12:50:00,15.8,15.81,15.78,15.79,16579.0,15.3497,15.3594,15.3303,15.34,16579.0
2019-09-25 13:00:00,15.8,15.83,15.72,15.77,23891.0,15.3497,15.3789,15.272,15.3206,23891.0
2019-09-25 13:10:00,15.77,15.79,15.64,15.75,71710.0,15.3206,15.34,15.1943,15.3012,71710.0
2019-09-25 13:20:00,15.75,15.8,15.74,15.77,16213.0,15.3012,15.3497,15.2914,15.3206,16213.0
2019-09-25 13:30:00,15.78,15.86,15.78,15.85,17593.0,15.3303,15.408,15.3303,15.3983,17593.0
2019-09-25 13:40:00,15.85,15.86,15.82,15.84,13892.0,15.3983,15.408,15.3692,15.3886,13892.0
2019-09-25 13:50:00,15.84,15.89,15.82,15.88,29827.0,15.3886,15.4372,15.3692,15.4275,29827.0
2019-09-25 14:00:00,15.88,15.92,15.84,15.85,25088.0,15.4275,15.4663,15.3886,15.3983,25088.0
2019-09-25 14:10:00,15.85,15.91,15.85,15.91,14916.0,15.3983,15.4566,15.3983,15.4566,14916.0
2019-09-25 14:20:00,15.9,15.92,15.84,15.86,35342.0,15.4469,15.4663,15.3886,15.408,35342.0
2019-09-25 14:30:00,15.85,15.88,15.84,15.84,13437.0,15.3983,15.4275,15.3886,15.3886,13437.0
2019-09-25 14:40:00,15.85,15.87,15.82,15.82,29842.0,15.3983,15.4177,15.3692,15.3692,29842.0
2019-09-25 14:50:00,15.82,15.83,15.77,15.79,28476.0,15.3692,15.3789,15.3206,15.34,28476.0
2019-09-25 15:00:00,15.79,15.81,15.75,15.78,27359.0,15.34,15.3594,15.3012,15.3303,27359.0
2019-09-25 15:10:00,15.78,15.79,15.74,15.77,14074.0,15.3303,15.34,15.2914,15.3206,14074.0
2019-09-25 15:20:00,15.77,15.79,15.74,15.75,24022.0,15.3206,15.34,15.2914,15.3012,24022.0
2019-09-25 15:30:00,15.74,15.79,15.74,15.77,39441.0,15.2914,15.34,15.2914,15.3206,39441.0
2019-09-25 15:40:00,15.77,15.77,15.72,15.72,81173.0,15.3206,15.3206,15.272,15.272,81173.0
2019-09-25 15:50:00,15.72,15.73,15.68,15.71,165917.0,15.272,15.2817,15.2332,15.2623,165917.0
2019-09-26 09:30:00,15.61,15.76,15.57,15.57,36687.0,15.1651,15.3109,15.1263,15.1263,36687.0
2019-09-26 09:40:00,15.55,15.6,15.49,15.54,26013.0,15.1069,15.1554,15.0486,15.0971,26013.0
2019-09-26 09:50:00,15.56,15.58,15.42,15.43,24934.0,15.1166,15.136,14.9806,14.9903,24934.0
2019-09-26 10:00:00,15.43,15.55,15.43,15.46,32386.0,14.9903,15.1069,14.9903,15.0194,32386.0
2019-09-26 10:10:00,15.46,15.53,15.46,15.49,31175.0,15.0194,15.0874,15.0194,15.0486,31175.0
2019-09-26 10:20:00,15.49,15.52,15.41,15.46,9741.0,15.0486,15.0777,14.9708,15.0194,9741.0
2019-09-26 10:30:00,15.45,15.45,15.39,15.41,17067.0,15.0097,15.0097,14.9514,14.9708,17067.0
2019-09-26 10:40:00,15.41,15.46,15.39,15.45,51618.0,14.9708,15.0194,14.9514,15.0097,51618.0
2019-09-26 10:50:00,15.43,15.47,15.41,15.41,32166.0,14.9903,15.0291,14.9708,14.9708,32166.0
2019-09-26 11:00:00,15.41,15.41,15.31,15.39,31025.0,14.9708,14.9708,14.8737,14.9514,31025.0
2019-09-26 11:10:00,15.4,15.4,15.31,15.31,11389.0,14.9611,14.9611,14.8737,14.8737,11389.0
2019-09-26 11:20:00,15.31,15.31,15.17,15.21,45603.0,14.8737,14.8737,14.7377,14.7765,45603.0
2019-09-26 11:30:00,15.21,15.28,15.18,15.25,107766.0,14.7765,14.8446,14.7474,14.8154,107766.0
2019-09-26 11:40:00,15.26,15.28,15.17,15.24,27097.0,14.8251,14.8446,14.7377,14.8057,27097.0
2019-09-26 11:50:00,15.24,15.25,15.2,15.23,14688.0,14.8057,14.8154,14.7668,14.796,14688.0
2019-09-26 12:00:00,15.23,15.3,15.21,15.28,20517.0,14.796,14.864,14.7765,14.8446,20517.0
2019-09-26 12:10:00,15.27,15.34,15.26,15.34,10009.0,14.8348,14.9028,14.8251,14.9028,10009.0
2019-09-26 12:20:00,15.36,15.43,15.35,15.43,9273.0,14.9223,14.9903,14.9126,14.9903,9273.0
2019-09-26 12:30:00,15.44,15.44,15.39,15.42,23456.0,15.0,15.0,14.9514,14.9806,23456.0
2019-09-26 12:40:00,15.41,15.41,15.34,15.36,20775.0,14.9708,14.9708,14.9028,14.9223,20775.0
2019-09-26 12:50:00,15.36,15.37,15.31,15.33,18585.0,14.9223,14.932,14.8737,14.8931,18585.0
2019-09-26 13:00:00,15.32,15.34,15.3,15.32,19966.0,14.8834,14.9028,14.864,14.8834,19966.0
2019-09-26 13:10:00,15.32,15.35,15.29,15.31,49375.0,14.8834,14.9126,14.8543,14.8737,49375.0
2019-09-26 13:20:00,15.31,15.31,15.28,15.29,20697.0,14.8737,14.8737,14.8446,14.8543,20697.0
2019-09-26 13:30:00,15.29,15.35,15.27,15.35,24352.0,14.8543,14.9126,14.8348,14.9126,24352.0
2019-09-26 13:40:00,15.36,15.36,15.32,15.34,22401.0,14.9223,14.9223,14.8834,14.9028,22401.0
2019-09-26 13:50:00,15.34,15.37,15.32,15.37,11944.0,14.9028,14.932,14.8834,14.932,11944.0
2019-09-26 14:00:00,15.37,15.42,15.36,15.42,22814.0,14.932,14.9806,14.9223,14.9806,22814.0
2019-09-26 14:10:00,15.42,15.43,15.37,15.39,26219.0,14.9806,14.9903,14.932,14.9514,26219.0
2019-09-26 14:20:00,15.39,15.45,15.38,15.38,20552.0,14.9514,15.0097,14.9417,14.9417,20552.0
2019-09-26 14:30:00,15.39,15.39,15.29,15.32,35398.0,14.9514,14.9514,14.8543,14.8834,35398.0
2019-09-26 14:40:00,15.31,15.36,15.31,15.34,16975.0,14.8737,14.9223,14.8737,14.9028,16975.0
2019-09-26 14:50:00,15.34,15.34,15.3,15.31,14245.0,14.9028,14.9028,14.864,14.8737,14245.0
2019-09-26 15:00:00,15.31,15.36,15.31,15.36,22723.0,14.8737,14.9223,14.8737,14.9223,22723.0
2019-09-26 15:10:00,15.36,15.4,15.34,15.39,29639.0,14.9223,14.9611,14.9028,14.9514,29639.0
2019-09-26 15:20:00,15.39,15.44,15.39,15.42,16331.0,14.9514,15.0,14.9514,14.9806,16331.0
2019-09-26 15:30:00,15.42,15.45,15.4,15.41,31178.0,14.9806,15.0097,14.9611,14.9708,31178.0
2019-09-26 15:40:00,15.41,15.41,15.38,15.4,46904.0,14.9708,14.9708,14.9417,14.9611,46904.0
2019-09-26 15:50:00,15.39,15.41,15.35,15.37,131791.0,14.9514,14.9708,14.9126,14.932,131791.0
2019-09-27 09:30:00,15.38,15.73,15.32,15.7,38751.0,14.9417,15.2817,14.8834,15.2526,38751.0
2019-09-27 09:40:00,15.7,15.81,15.61,15.72,72371.0,15.2526,15.3594,15.1651,15.272,72371.0
2019-09-27 09:50:00,15.72,15.72,15.38,15.43,77876.0,15.272,15.272,14.9417,14.9903,77876.0
2019-09-27 10:00:00,15.43,15.43,15.26,15.29,66201.0,14.9903,14.9903,14.8251,14.8543,66201.0
2019-09-27 10:10:00,15.28,15.41,15.23,15.36,40839.0,14.8446,14.9708,14.796,14.9223,40839.0
2019-09-27 10:20:00,15.39,15.43,15.28,15.35,29693.0,14.9514,14.9903,14.8446,14.9126,29693.0
2019-09-27 10:30:00,15.36,15.4,15.31,15.38,22051.0,14.9223,14.9611,14.8737,14.9417,22051.0
2019-09-27 10:40:00,15.39,15.51,15.39,15.5,28674.0,14.9514,15.068,14.9514,15.0583,28674.0
2019-09-27 10:50:00,15.49,15.58,15.48,15.57,17572.0,15.0486,15.136,15.0389,15.1263,17572.0
2019-09-27 11:00:00,15.57,15.63,15.55,15.57,27416.0,15.1263,15.1846,15.1069,15.1263,27416.0
2019-09-27 11:10:00,15.57,15.6,15.55,15.58,19472.0,15.1263,15.1554,15.1069,15.136,19472.0
2019-09-27 11:20:00,15.59,15.73,15.59,15.7,35820.0,15.1457,15.2817,15.1457,15.2526,35820.0
2019-09-27 11:30:00,15.7,15.73,15.43,15.48,28912.0,15.2526,15.2817,14.9903,15.0389,28912.0
2019-09-27 11:40:00,15.48,15.54,15.45,15.54,18095.0,15.0389,15.0971,15.0097,15.0971,18095.0
2019-09-27 11:50:00,15.52,15.59,15.5,15.59,16635.0,15.0777,15.1457,15.0583,15.1457,16635.0
2019-09-27 12:00:00,15.58,15.59,15.52,15.53,18387.0,15.136,15.1457,15.0777,15.0874,18387.0
2019-09-27 12:10:00,15.54,15.55,15.48,15.49,18870.0,15.0971,15.1069,15.0389,15.0486,18870.0
2019-09-27 12:20:00,15.48,15.52,15.48,15.51,7564.0,15.0389,15.0777,15.0389,15.068,7564.0
2019-09-27 12:30:00,15.5,15.5,15.43,15.43,12769.0,15.0583,15.0583,14.9903,14.9903,12769.0
2019-09-27 12:40:00,15.44,15.49,15.4,15.41,20632.0,15.0,15.0486,14.9611,14.9708,20632.0
2019-09-27 12:50:00,15.41,15.44,15.37,15.39,33659.0,14.9708,15.0,14.932,14.9514,33659.0
2019-09-27 13:00:00,15.38,15.47,15.35,15.46,28089.0,14.9417,15.0291,14.9126,15.0194,28089.0
2019-09-27 13:10:00,15.46,15.48,15.43,15.45,17790.0,15.0194,15.0389,14.9903,15.0097,17790.0
2019-09-27 13:20:00,15.46,15.51,15.45,15.5,29227.0,15.0194,15.068,15.0097,15.0583,29227.0
2019-09-27 13:30:00,15.5,15.5,15.43,15.45,13947.0,15.0583,15.0583,14.9903,15.0097,13947.0
2019-09-27 13:40:00,15.44,15.46,15.36,15.38,12163.0,15.0,15.0194,14.9223,14.9417,12163.0
2019-09-27 13:50:00,15.38,15.43,15.35,15.43,15406.0,14.9417,14.9903,14.9126,14.9903,15406.0
2019-09-27 14:00:00,15.43,15.45,15.39,15.41,25866.0,14.9903,15.0097,14.9514,14.9708,25866.0
2019-09-27 14:10:00,15.4,15.44,15.39,15.44,15778.0,14.9611,15.0,14.9514,15.0,15778.0
2019-09-27 14:20:00,15.44,15.44,15.35,15.4,23694.0,15.0,15.0,14.9126,14.9611,23694.0
2019-09-27 14:30:00,15.4,15.4,15.35,15.36,12977.0,14.9611,14.9611,14.9126,14.9223,12977.0
2019-09-27 14:40:00,15.36,15.37,15.34,15.35,13219.0,14.9223,14.932,14.9028,14.9126,13219.0
2019-09-27 14:50:00,15.34,15.35,15.33,15.35,18449.0,14.9028,14.9126,14.8931,14.9126,18449.0
2019-09-27 15:00:00,15.35,15.38,15.35,15.37,23435.0,14.9126,14.9417,14.9126,14.932,23435.0
2019-09-27 15:10:00,15.37,15.42,15.35,15.42,32352.0,14.932,14.9806,14.9126,14.9806,32352.0
2019-09-27 15:20:00,15.42,15.43,15.39,15.39,30013.0,14.9806,14.9903,14.9514,14.9514,30013.0
2019-09-27 15:30:00,15.39,15.45,15.38,15.45,51670.0,14.9514,15.0097,14.9417,15.0097,51670.0
2019-09-27 15:40:00,15.45,15.46,15.4,15.42,56039.0,15.0097,15.0194,14.9611,14.9806,56039.0
2019-09-27 15:50:00,15.41,15.5,15.4,15.48,231154.0,14.9708,15.0583,14.9611,15.0389,231154.0
2019-09-30 09:30:00,15.52,15.72,15.51,15.53,39343.0,15.0777,15.272,15.068,15.0874,39343.0
2019-09-30 09:40:00,15.53,15.55,15.4,15.43,13050.0,15.0874,15.1069,14.9611,14.9903,13050.0
2019-09-30 09:50:00,15.47,15.5,15.37,15.38,19542.0,15.0291,15.0583,14.932,14.9417,19542.0
2019-09-30 10:00:00,15.38,15.43,15.26,15.43,60937.0,14.9417,14.9903,14.8251,14.9903,60937.0
2019-09-30 10:10:00,15.43,15.49,15.41,15.46,33657.0,14.9903,15.0486,14.9708,15.0194,33657.0
2019-09-30 10:20:00,15.47,15.51,15.41,15.42,86162.0,15.0291,15.068,14.9708,14.9806,86162.0
2019-09-30 10:30:00,15.42,15.52,15.4,15.45,47960.0,14.9806,15.0777,14.9611,15.0097,47960.0
2019-09-30 10:40:00,15.45,15.47,15.27,15.34,137279.0,15.0097,15.0291,14.8348,14.9028,137279.0
2019-09-30 10:50:00,15.34,15.45,15.33,15.41,34270.0,14.9028,15.0097,14.8931,14.9708,34270.0
2019-09-30 11:00:00,15.43,15.43,15.37,15.4,16919.0,14.9903,14.9903,14.932,14.9611,16919.0
2019-09-30 11:10:00,15.41,15.42,15.35,15.36,10248.0,14.9708,14.9806,14.9126,14.9223,10248.0
2019-09-30 11:20:00,15.37,15.42,15.37,15.39,19312.0,14.932,14.9806,14.932,14.9514,19312.0
2019-09-30 11:30:00,15.39,15.4,15.34,15.35,18599.0,14.9514,14.9611,14.9028,14.9126,18599.0
2019-09-30 11:40:00,15.36,15.36,15.33,15.34,15815.0,14.9223,14.9223,14.8931,14.9028,15815.0
2019-09-30 11:50:00,15.34,15.38,15.33,15.36,16194.0,14.9028,14.9417,14.8931,14.9223,16194.0
2019-09-30 12:00:00,15.36,15.39,15.33,15.33,17264.0,14.9223,14.9514,14.8931,14.8931,17264.0
2019-09-30 12:10:00,15.33,15.33,15.29,15.32,19848.0,14.8931,14.8931,14.8543,14.8834,19848.0
2019-09-30 12:20:00,15.32,15.36,15.31,15.36,18495.0,14.8834,14.9223,14.8737,14.9223,18495.0
2019-09-30 12:30:00,15.36,15.38,15.33,15.37,15705.0,14.9223,14.9417,14.8931,14.932,15705.0
2019-09-30 12:40:00,15.37,15.45,15.36,15.44,40581.0,14.932,15.0097,14.9223,15.0,40581.0
2019-09-30 12:50:00,15.44,15.44,15.38,15.4,80037.0,15.0,15.0,14.9417,14.9611,80037.0
2019-09-30 13:00:00,15.41,15.42,15.36,15.39,91499.0,14.9708,14.9806,14.9223,14.9514,91499.0
2019-09-30 13:10:00,15.38,15.4,15.34,15.38,84784.0,14.9417,14.9611,14.9028,14.9417,84784.0
2019-09-30 13:20:00,15.38,15.47,15.35,15.46,79529.0,14.9417,15.0291,14.9126,15.0194,79529.0
2019-09-30 13:30:00,15.48,15.51,15.44,15.45,56272.0,15.0389,15.068,15.0,15.0097,56272.0
2019-09-30 13:40:00,15.45,15.48,15.43,15.48,27206.0,15.0097,15.0389,14.9903,15.0389,27206.0
2019-09-30 13:50:00,15.48,15.48,15.44,15.47,27757.0,15.0389,15.0389,15.0,15.0291,27757.0
2019-09-30 14:00:00,15.48,15.53,15.46,15.51,89931.0,15.0389,15.0874,15.0194,15.068,89931.0
2019-09-30 14:10:00,15.52,15.54,15.5,15.51,39984.0,15.0777,15.0971,15.0583,15.068,39984.0
2019-09-30 14:20:00,15.52,15.57,15.51,15.56,30138.0,15.0777,15.1263,15.068,15.1166,30138.0
2019-09-30 14:30:00,15.56,15.61,15.56,15.61,21622.0,15.1166,15.1651,15.1166,15.1651,21622.0
2019-09-30 14:40:00,15.6,15.71,15.6,15.71,80685.0,15.1554,15.2623,15.1554,15.2623,80685.0
2019-09-30 14:50:00,15.7,15.7,15.63,15.64,22040.0,15.2526,15.2526,15.1846,15.1943,22040.0
2019-09-30 15:00:00,15.64,15.66,15.6,15.61,51484.0,15.1943,15.2137,15.1554,15.1651,51484.0
2019-09-30 15:10:00,15.62,15.63,15.59,15.61,25790.0,15.1749,15.1846,15.1457,15.1651,25790.0
2019-09-30 15:20:00,15.61,15.61,15.58,15.6,46572.0,15.1651,15.1651,15.136,15.1554,46572.0
2019-09-30 15:30:00,15.59,15.61,15.57,15.6,54202.0,15.1457,15.1651,15.1263,15.1554,54202.0
2019-09-30 15:40:00,15.59,15.59,15.52,15.53,106474.0,15.1457,15.1457,15.0777,15.0874,106474.0
2019-09-30 15:50:00,15.52,15.63,15.52,15.61,270476.0,15.0777,15.1846,15.0777,15.1651,270476.0
2019-10-01 09:30:00,15.72,15.92,15.63,15.83,138104.0,15.272,15.4663,15.1846,15.3789,138104.0
2019-10-01 09:40:00,15.86,15.91,15.75,15.86,68894.0,15.408,15.4566,15.3012,15.408,68894.0
2019-10-01 09:50:00,15.85,15.86,15.73,15.74,18458.0,15.3983,15.408,15.2817,15.2914,18458.0
2019-10-01 10:00:00,15.73,15.8,15.61,15.66,40020.0,15.2817,15.3497,15.1651,15.2137,40020.0
2019-10-01 10:10:00,15.64,15.64,15.54,15.6,24646.0,15.1943,15.1943,15.0971,15.1554,24646.0
2019-10-01 10:20:00,15.62,15.62,15.5,15.6,21074.0,15.1749,15.1749,15.0583,15.1554,21074.0
2019-10-01 10:30:00,15.6,15.6,15.54,15.58,19530.0,15.1554,15.1554,15.0971,15.136,19530.0
2019-10-01 10:40:00,15.58,15.6,15.52,15.52,38468.0,15.136,15.1554,15.0777,15.0777,38468.0
2019-10-01 10:50:00,15.51,15.57,15.47,15.48,20322.0,15.068,15.1263,15.0291,15.0389,20322.0
2019-10-01 11:00:00,15.48,15.53,15.44,15.46,59589.0,15.0389,15.0874,15.0,15.0194,59589.0
2019-10-01 11:10:00,15.46,15.5,15.45,15.47,32654.0,15.0194,15.0583,15.0097,15.0291,32654.0
2019-10-01 11:20:00,15.48,15.48,15.41,15.45,32428.0,15.0389,15.0389,14.9708,15.0097,32428.0
2019-10-01 11:30:00,15.44,15.53,15.44,15.49,37832.0,15.0,15.0874,15.0,15.0486,37832.0
2019-10-01 11:40:00,15.48,15.48,15.34,15.4,54807.0,15.0389,15.0389,14.9028,14.9611,54807.0
2019-10-01 11:50:00,15.4,15.47,15.38,15.44,19749.0,14.9611,15.0291,14.9417,15.0,19749.0
2019-10-01 12:00:00,15.45,15.45,15.39,15.4,25308.0,15.0097,15.0097,14.9514,14.9611,25308.0
2019-10-01 12:10:00,15.4,15.4,15.35,15.36,25482.0,14.9611,14.9611,14.9126,14.9223,25482.0
2019-10-01 12:20:00,15.36,15.36,15.28,15.31,30076.0,14.9223,14.9223,14.8446,14.8737,30076.0
2019-10-01 12:30:00,15.3,15.34,15.3,15.32,13551.0,14.864,14.9028,14.864,14.8834,13551.0
2019-10-01 12:40:00,15.32,15.35,15.31,15.34,18346.0,14.8834,14.9126,14.8737,14.9028,18346.0
2019-10-01 12:50:00,15.35,15.36,15.31,15.32,19189.0,14.9126,14.9223,14.8737,14.8834,19189.0
2019-10-01 13:00:00,15.32,15.33,15.27,15.29,16951.0,14.8834,14.8931,14.8348,14.8543,16951.0
2019-10-01 13:10:00,15.29,15.33,15.29,15.3,32638.0,14.8543,14.8931,14.8543,14.864,32638.0
2019-10-01 13:20:00,15.3,15.32,15.27,15.3,28750.0,14.864,14.8834,14.8348,14.864,28750.0
2019-10-01 13:30:00,15.3,15.32,15.27,15.27,27704.0,14.864,14.8834,14.8348,14.8348,27704.0
2019-10-01 13:40:00,15.27,15.28,15.18,15.27,107961.0,14.8348,14.8446,14.7474,14.8348,107961.0
2019-10-01 13:50:00,15.27,15.32,15.24,15.28,38303.0,14.8348,14.8834,14.8057,14.8446,38303.0
2019-10-01 14:00:00,15.27,15.33,15.24,15.26,32670.0,14.8348,14.8931,14.8057,14.8251,32670.0
2019-10-01 14:10:00,15.27,15.28,15.21,15.22,32609.0,14.8348,14.8446,14.7765,14.7863,32609.0
2019-10-01 14:20:00,15.21,15.24,15.2,15.23,21286.0,14.7765,14.8057,14.7668,14.796,21286.0
2019-10-01 14:30:00,15.23,15.3,15.23,15.23,18562.0,14.796,14.864,14.796,14.796,18562.0
2019-10-01 14:40:00,15.23,15.25,15.21,15.22,24468.0,14.796,14.8154,14.7765,14.7863,24468.0
2019-10-01 14:50:00,15.22,15.23,15.16,15.21,33266.0,14.7863,14.796,14.728,14.7765,33266.0
2019-10-01 15:00:00,15.2,15.22,15.17,15.2,27038.0,14.7668,14.7863,14.7377,14.7668,27038.0
2019-10-01 15:10:00,15.2,15.21,15.12,15.17,43602.0,14.7668,14.7765,14.6891,14.7377,43602.0
2019-10-01 15:20:00,15.17,15.2,15.16,15.18,23740.0,14.7377,14.7668,14.728,14.7474,23740.0
2019-10-01 15:30:00,15.18,15.18,15.13,15.14,44859.0,14.7474,14.7474,14.6988,14.7085,44859.0
2019-10-01 15:40:00,15.14,15.2,15.12,15.17,52125.0,14.7085,14.7668,14.6891,14.7377,52125.0
2019-10-01 15:50:00,15.17,15.17,15.11,15.13,223070.0,14.7377,14.7377,14.6794,14.6988,223070.0
2019-10-02 09:30:00,14.96,15.0,14.58,14.59,61878.0,14.5337,14.5725,14.1645,14.1742,61878.0
2019-10-02 09:40:00,14.58,14.77,14.57,14.67,65017.0,14.1645,14.3491,14.1548,14.2519,65017.0
2019-10-02 09:50:00,14.65,14.69,14.59,14.63,25679.0,14.2325,14.2714,14.1742,14.2131,25679.0
2019-10-02 10:00:00,14.63,14.75,14.61,14.64,33688.0,14.2131,14.3297,14.1936,14.2228,33688.0
2019-10-02 10:10:00,14.64,14.83,14.64,14.82,45272.0,14.2228,14.4074,14.2228,14.3977,45272.0
2019-10-02 10:20:00,14.83,14.89,14.82,14.87,44695.0,14.4074,14.4657,14.3977,14.4462,44695.0
2019-10-02 10:30:00,14.86,14.88,14.76,14.84,54864.0,14.4365,14.456,14.3394,14.4171,54864.0
2019-10-02 10:40:00,14.84,14.87,14.79,14.79,23473.0,14.4171,14.4462,14.3685,14.3685,23473.0
2019-10-02 10:50:00,14.79,14.85,14.75,14.82,18042.0,14.3685,14.4268,14.3297,14.3977,18042.0
2019-10-02 11:00:00,14.82,14.83,14.74,14.74,14021.0,14.3977,14.4074,14.3199,14.3199,14021.0
2019-10-02 11:10:00,14.73,14.73,14.67,14.69,17574.0,14.3102,14.3102,14.2519,14.2714,17574.0
2019-10-02 11:20:00,14.69,14.72,14.65,14.71,22067.0,14.2714,14.3005,14.2325,14.2908,22067.0
2019-10-02 11:30:00,14.7,14.72,14.6,14.62,33499.0,14.2811,14.3005,14.1839,14.2034,33499.0
2019-10-02 11:40:00,14.62,14.66,14.6,14.62,22012.0,14.2034,14.2422,14.1839,14.2034,22012.0
2019-10-02 11:50:00,14.62,14.65,14.58,14.62,18102.0,14.2034,14.2325,14.1645,14.2034,18102.0
2019-10-02 12:00:00,14.61,14.63,14.57,14.57,23363.0,14.1936,14.2131,14.1548,14.1548,23363.0
2019-10-02 12:10:00,14.58,14.58,14.51,14.55,50707.0,14.1645,14.1645,14.0965,14.1354,50707.0
2019-10-02 12:20:00,14.55,14.6,14.54,14.59,10646.0,14.1354,14.1839,14.1256,14.1742,10646.0
2019-10-02 12:30:00,14.59,14.59,14.53,14.56,17841.0,14.1742,14.1742,14.1159,14.1451,17841.0
2019-10-02 12:40:00,14.56,14.62,14.56,14.62,9478.0,14.1451,14.2034,14.1451,14.2034,9478.0
2019-10-02 12:50:00,14.61,14.65,14.6,14.65,12318.0,14.1936,14.2325,14.1839,14.2325,12318.0
2019-10-02 13:00:00,14.64,14.73,14.63,14.71,33493.0,14.2228,14.3102,14.2131,14.2908,33493.0
2019-10-02 13:10:00,14.71,14.74,14.69,14.73,14949.0,14.2908,14.3199,14.2714,14.3102,14949.0
2019-10-02 13:20:00,14.72,14.79,14.72,14.78,27867.0,14.3005,14.3685,14.3005,14.3588,27867.0
2019-10-02 13:30:00,14.77,14.77,14.72,14.72,16844.0,14.3491,14.3491,14.3005,14.3005,16844.0
2019-10-02 13:40:00,14.73,14.74,14.7,14.72,17818.0,14.3102,14.3199,14.2811,14.3005,17818.0
2019-10-02 13:50:00,14.71,14.73,14.69,14.71,14518.0,14.2908,14.3102,14.2714,14.2908,14518.0
2019-10-02 14:00:00,14.7,14.73,14.67,14.71,23923.0,14.2811,14.3102,14.2519,14.2908,23923.0
2019-10-02 14:10:00,14.72,14.72,14.63,14.66,20345.0,14.3005,14.3005,14.2131,14.2422,20345.0
2019-10-02 14:20:00,14.67,14.71,14.67,14.67,21454.0,14.2519,14.2908,14.2519,14.2519,21454.0
2019-10-02 14:30:00,14.67,14.73,14.65,14.73,20630.0,14.2519,14.3102,14.2325,14.3102,20630.0
2019-10-02 14:40:00,14.73,14.79,14.72,14.75,51649.0,14.3102,14.3685,14.3005,14.3297,51649.0
2019-10-02 14:50:00,14.75,14.75,14.67,14.7,50180.0,14.3297,14.3297,14.2519,14.2811,50180.0
2019-10-02 15:00:00,14.7,14.73,14.65,14.69,33128.0,14.2811,14.3102,14.2325,14.2714,33128.0
2019-10-02 15:10:00,14.69,14.74,14.67,14.69,25725.0,14.2714,14.3199,14.2519,14.2714,25725.0
2019-10-02 15:20:00,14.69,14.7,14.67,14.68,25992.0,14.2714,14.2811,14.2519,14.2617,25992.0
2019-10-02 15:30:00,14.68,14.68,14.63,14.64,49399.0,14.2617,14.2617,14.2131,14.2228,49399.0
2019-10-02 15:40:00,14.64,14.65,14.59,14.6,70325.0,14.2228,14.2325,14.1742,14.1839,70325.0
2019-10-02 15:50:00,14.6,14.6,14.5,14.52,316222.0,14.1839,14.1839,14.0868,14.1062,316222.0
2019-10-03 09:30:00,14.42,14.56,14.4,14.41,30961.0,14.0091,14.1451,13.9896,13.9993,30961.0
2019-10-03 09:40:00,14.38,14.48,14.35,14.44,38510.0,13.9702,14.0674,13.9411,14.0285,38510.0
2019-10-03 09:50:00,14.46,14.49,14.37,14.44,50727.0,14.0479,14.0771,13.9605,14.0285,50727.0
2019-10-03 10:00:00,14.44,14.44,14.19,14.28,46322.0,14.0285,14.0285,13.7856,13.873,46322.0
2019-10-03 10:10:00,14.29,14.32,14.18,14.31,59875.0,13.8828,13.9119,13.7759,13.9022,59875.0
2019-10-03 10:20:00,14.3,14.31,14.21,14.21,67501.0,13.8925,13.9022,13.805,13.805,67501.0
2019-10-03 10:30:00,14.2,14.21,14.06,14.1,61863.0,13.7953,13.805,13.6593,13.6982,61863.0
2019-10-03 10:40:00,14.1,14.14,14.05,14.07,31231.0,13.6982,13.737,13.6496,13.669,31231.0
2019-10-03 10:50:00,14.07,14.16,14.01,14.14,54667.0,13.669,13.7565,13.6107,13.737,54667.0
2019-10-03 11:00:00,14.14,14.24,14.11,14.24,59501.0,13.737,13.8342,13.7079,13.8342,59501.0
2019-10-03 11:10:00,14.24,14.25,14.2,14.23,45791.0,13.8342,13.8439,13.7953,13.8245,45791.0
2019-10-03 11:20:00,14.23,14.23,14.14,14.16,34768.0,13.8245,13.8245,13.737,13.7565,34768.0
2019-10-03 11:30:00,14.18,14.18,14.08,14.11,27670.0,13.7759,13.7759,13.6787,13.7079,27670.0
2019-10-03 11:40:00,14.1,14.18,14.1,14.16,25440.0,13.6982,13.7759,13.6982,13.7565,25440.0
2019-10-03 11:50:00,14.17,14.23,14.15,14.23,25798.0,13.7662,13.8245,13.7468,13.8245,25798.0
2019-10-03 12:00:00,14.23,14.27,14.22,14.24,53431.0,13.8245,13.8633,13.8148,13.8342,53431.0
2019-10-03 12:10:00,14.25,14.27,14.23,14.25,20820.0,13.8439,13.8633,13.8245,13.8439,20820.0
2019-10-03 12:20:00,14.24,14.35,14.24,14.34,24303.0,13.8342,13.9411,13.8342,13.9313,24303.0
2019-10-03 12:30:00,14.34,14.36,14.28,14.33,27777.0,13.9313,13.9508,13.873,13.9216,27777.0
2019-10-03 12:40:00,14.33,14.37,14.31,14.35,16706.0,13.9216,13.9605,13.9022,13.9411,16706.0
2019-10-03 12:50:00,14.35,14.35,14.29,14.29,21819.0,13.9411,13.9411,13.8828,13.8828,21819.0
2019-10-03 13:00:00,14.29,14.31,14.28,14.29,19709.0,13.8828,13.9022,13.873,13.8828,19709.0
2019-10-03 13:10:00,14.29,14.31,14.28,14.29,18368.0,13.8828,13.9022,13.873,13.8828,18368.0
2019-10-03 13:20:00,14.29,14.33,14.27,14.29,62146.0,13.8828,13.9216,13.8633,13.8828,62146.0
2019-10-03 13:30:00,14.29,14.3,14.23,14.29,31251.0,13.8828,13.8925,13.8245,13.8828,31251.0
2019-10-03 13:40:00,14.29,14.35,14.28,14.32,69177.0,13.8828,13.9411,13.873,13.9119,69177.0
2019-10-03 13:50:00,14.33,14.33,14.29,14.31,39701.0,13.9216,13.9216,13.8828,13.9022,39701.0
2019-10-03 14:00:00,14.31,14.31,14.24,14.31,38257.0,13.9022,13.9022,13.8342,13.9022,38257.0
2019-10-03 14:10:00,14.31,14.36,14.3,14.35,51623.0,13.9022,13.9508,13.8925,13.9411,51623.0
2019-10-03 14:20:00,14.35,14.42,14.35,14.42,47850.0,13.9411,14.0091,13.9411,14.0091,47850.0
2019-10-03 14:30:00,14.42,14.46,14.4,14.45,43965.0,14.0091,14.0479,13.9896,14.0382,43965.0
2019-10-03 14:40:00,14.45,14.56,14.43,14.56,48145.0,14.0382,14.1451,14.0188,14.1451,48145.0
2019-10-03 14:50:00,14.57,14.63,14.54,14.62,64533.0,14.1548,14.2131,14.1256,14.2034,64533.0
2019-10-03 15:00:00,14.62,14.67,14.62,14.67,51485.0,14.2034,14.2519,14.2034,14.2519,51485.0
2019-10-03 15:10:00,14.66,14.68,14.63,14.66,79044.0,14.2422,14.2617,14.2131,14.2422,79044.0
2019-10-03 15:20:00,14.66,14.7,14.62,14.62,51784.0,14.2422,14.2811,14.2034,14.2034,51784.0
2019-10-03 15:30:00,14.62,14.62,14.56,14.62,71039.0,14.2034,14.2034,14.1451,14.2034,71039.0
2019-10-03 15:40:00,14.62,14.69,14.61,14.66,85844.0,14.2034,14.2714,14.1936,14.2422,85844.0
2019-10-03 15:50:00,14.67,14.76,14.66,14.73,223808.0,14.2519,14.3394,14.2422,14.3102,223808.0
2019-10-04 09:30:00,14.76,14.8,14.51,14.6,36895.0,14.3394,14.3782,14.0965,14.1839,36895.0
2019-10-04 09:40:00,14.58,14.67,14.46,14.49,26428.0,14.1645,14.2519,14.0479,14.0771,26428.0
2019-10-04 09:50:00,14.46,14.61,14.4,14.61,20606.0,14.0479,14.1936,13.9896,14.1936,20606.0
2019-10-04 10:00:00,14.6,14.6,14.5,14.51,16170.0,14.1839,14.1839,14.0868,14.0965,16170.0
2019-10-04 10:10:00,14.5,14.52,14.44,14.48,22162.0,14.0868,14.1062,14.0285,14.0674,22162.0
2019-10-04 10:20:00,14.49,14.54,14.46,14.46,14894.0,14.0771,14.1256,14.0479,14.0479,14894.0
2019-10-04 10:30:00,14.44,14.44,14.38,14.39,28536.0,14.0285,14.0285,13.9702,13.9799,28536.0
2019-10-04 10:40:00,14.39,14.42,14.35,14.39,26819.0,13.9799,14.0091,13.9411,13.9799,26819.0
2019-10-04 10:50:00,14.4,14.47,14.4,14.41,28689.0,13.9896,14.0576,13.9896,13.9993,28689.0
2019-10-04 11:00:00,14.41,14.49,14.4,14.42,20081.0,13.9993,14.0771,13.9896,14.0091,20081.0
2019-10-04 11:10:00,14.43,14.43,14.32,14.32,31865.0,14.0188,14.0188,13.9119,13.9119,31865.0
2019-10-04 11:20:00,14.33,14.45,14.32,14.44,30136.0,13.9216,14.0382,13.9119,14.0285,30136.0
2019-10-04 11:30:00,14.44,14.46,14.41,14.42,16984.0,14.0285,14.0479,13.9993,14.0091,16984.0
2019-10-04 11:40:00,14.41,14.42,14.37,14.4,13468.0,13.9993,14.0091,13.9605,13.9896,13468.0
2019-10-04 11:50:00,14.4,14.48,14.39,14.48,21746.0,13.9896,14.0674,13.9799,14.0674,21746.0
2019-10-04 12:00:00,14.48,14.54,14.47,14.5,14743.0,14.0674,14.1256,14.0576,14.0868,14743.0
2019-10-04 12:10:00,14.49,14.49,14.44,14.46,14737.0,14.0771,14.0771,14.0285,14.0479,14737.0
2019-10-04 12:20:00,14.46,14.51,14.45,14.46,25181.0,14.0479,14.0965,14.0382,14.0479,25181.0
2019-10-04 12:30:00,14.46,14.48,14.4,14.43,33032.0,14.0479,14.0674,13.9896,14.0188,33032.0
2019-10-04 12:40:00,14.43,14.45,14.39,14.43,18520.0,14.0188,14.0382,13.9799,14.0188,18520.0
2019-10-04 12:50:00,14.43,14.43,14.38,14.41,24776.0,14.0188,14.0188,13.9702,13.9993,24776.0
2019-10-04 13:00:00,14.41,14.48,14.4,14.48,12852.0,13.9993,14.0674,13.9896,14.0674,12852.0
2019-10-04 13:10:00,14.48,14.55,14.44,14.44,35176.0,14.0674,14.1354,14.0285,14.0285,35176.0
2019-10-04 13:20:00,14.43,14.45,14.39,14.4,33225.0,14.0188,14.0382,13.9799,13.9896,33225.0
2019-10-04 13:30:00,14.39,14.41,14.33,14.33,40633.0,13.9799,13.9993,13.9216,13.9216,40633.0
2019-10-04 13:40:00,14.34,14.42,14.33,14.37,39208.0,13.9313,14.0091,13.9216,13.9605,39208.0
2019-10-04 13:50:00,14.37,14.4,14.35,14.36,17207.0,13.9605,13.9896,13.9411,13.9508,17207.0
2019-10-04 14:00:00,14.36,14.41,14.35,14.4,28138.0,13.9508,13.9993,13.9411,13.9896,28138.0
2019-10-04 14:10:00,14.4,14.4,14.32,14.33,28583.0,13.9896,13.9896,13.9119,13.9216,28583.0
2019-10-04 14:20:00,14.33,14.36,14.31,14.36,23037.0,13.9216,13.9508,13.9022,13.9508,23037.0
2019-10-04 14:30:00,14.36,14.38,14.34,14.36,19340.0,13.9508,13.9702,13.9313,13.9508,19340.0
2019-10-04 14:40:00,14.37,14.38,14.35,14.37,20041.0,13.9605,13.9702,13.9411,13.9605,20041.0
2019-10-04 14:50:00,14.37,14.38,14.33,14.37,32545.0,13.9605,13.9702,13.9216,13.9605,32545.0
2019-10-04 15:00:00,14.37,14.4,14.36,14.38,22517.0,13.9605,13.9896,13.9508,13.9702,22517.0
2019-10-04 15:10:00,14.38,14.38,14.35,14.35,20410.0,13.9702,13.9702,13.9411,13.9411,20410.0
2019-10-04 15:20:00,14.36,14.4,14.35,14.4,34378.0,13.9508,13.9896,13.9411,13.9896,34378.0
2019-10-04 15:30:00,14.4,14.42,14.35,14.35,49602.0,13.9896,14.0091,13.9411,13.9411,49602.0
2019-10-04 15:40:00,14.36,14.41,14.35,14.41,71104.0,13.9508,13.9993,13.9411,13.9993,71104.0
2019-10-04 15:50:00,14.41,14.42,14.37,14.37,180508.0,13.9993,14.0091,13.9605,13.9605,180508.0
2019-10-07 09:30:00,14.39,14.49,14.37,14.44,44389.0,13.9799,14.0771,13.9605,14.0285,44389.0
2019-10-07 09:40:00,14.42,14.43,14.29,14.42,96341.0,14.0091,14.0188,13.8828,14.0091,96341.0
2019-10-07 09:50:00,14.41,14.51,14.36,14.43,32545.0,13.9993,14.0965,13.9508,14.0188,32545.0
2019-10-07 10:00:00,14.43,14.45,14.33,14.37,28772.0,14.0188,14.0382,13.9216,13.9605,28772.0
2019-10-07 10:10:00,14.37,14.4,14.32,14.39,16909.0,13.9605,13.9896,13.9119,13.9799,16909.0
2019-10-07 10:20:00,14.38,14.41,14.35,14.4,23133.0,13.9702,13.9993,13.9411,13.9896,23133.0
2019-10-07 10:30:00,14.39,14.41,14.35,14.37,14618.0,13.9799,13.9993,13.9411,13.9605,14618.0
2019-10-07 10:40:00,14.38,14.45,14.37,14.41,27873.0,13.9702,14.0382,13.9605,13.9993,27873.0
2019-10-07 10:50:00,14.41,14.45,14.4,14.44,23424.0,13.9993,14.0382,13.9896,14.0285,23424.0
2019-10-07 11:00:00,14.44,14.52,14.43,14.5,36213.0,14.0285,14.1062,14.0188,14.0868,36213.0
2019-10-07 11:10:00,14.5,14.51,14.38,14.41,25280.0,14.0868,14.0965,13.9702,13.9993,25280.0
2019-10-07 11:20:00,14.41,14.41,14.33,14.33,25678.0,13.9993,13.9993,13.9216,13.9216,25678.0
2019-10-07 11:30:00,14.33,14.35,14.29,14.31,24780.0,13.9216,13.9411,13.8828,13.9022,24780.0
2019-10-07 11:40:00,14.31,14.33,14.22,14.23,32003.0,13.9022,13.9216,13.8148,13.8245,32003.0
2019-10-07 11:50:00,14.23,14.23,14.18,14.2,24059.0,13.8245,13.8245,13.7759,13.7953,24059.0
2019-10-07 12:00:00,14.2,14.24,14.19,14.21,21221.0,13.7953,13.8342,13.7856,13.805,21221.0
2019-10-07 12:10:00,14.21,14.27,14.19,14.26,22082.0,13.805,13.8633,13.7856,13.8536,22082.0
2019-10-07 12:20:00,14.26,14.31,14.25,14.29,45043.0,13.8536,13.9022,13.8439,13.8828,45043.0
2019-10-07 12:30:00,14.29,14.31,14.21,14.22,33149.0,13.8828,13.9022,13.805,13.8148,33149.0
2019-10-07 12:40:00,14.23,14.32,14.23,14.26,23106.0,13.8245,13.9119,13.8245,13.8536,23106.0
2019-10-07 12:50:00,14.26,14.26,14.2,14.24,41604.0,13.8536,13.8536,13.7953,13.8342,41604.0
2019-10-07 13:00:00,14.24,14.31,14.24,14.29,28206.0,13.8342,13.9022,13.8342,13.8828,28206.0
2019-10-07 13:10:00,14.29,14.34,14.27,14.31,26643.0,13.8828,13.9313,13.8633,13.9022,26643.0
2019-10-07 13:20:00,14.31,14.35,14.29,14.3,15216.0,13.9022,13.9411,13.8828,13.8925,15216.0
2019-10-07 13:30:00,14.31,14.4,14.27,14.39,32298.0,13.9022,13.9896,13.8633,13.9799,32298.0
2019-10-07 13:40:00,14.38,14.4,14.36,14.4,12539.0,13.9702,13.9896,13.9508,13.9896,12539.0
2019-10-07 13:50:00,14.4,14.45,14.39,14.41,31953.0,13.9896,14.0382,13.9799,13.9993,31953.0
2019-10-07 14:00:00,14.4,14.41,14.31,14.33,27639.0,13.9896,13.9993,13.9022,13.9216,27639.0
2019-10-07 14:10:00,14.33,14.35,14.26,14.29,27850.0,13.9216,13.9411,13.8536,13.8828,27850.0
2019-10-07 14:20:00,14.3,14.33,14.26,14.33,17576.0,13.8925,13.9216,13.8536,13.9216,17576.0
2019-10-07 14:30:00,14.33,14.35,14.27,14.32,23011.0,13.9216,13.9411,13.8633,13.9119,23011.0
2019-10-07 14:40:00,14.32,14.32,14.24,14.25,18568.0,13.9119,13.9119,13.8342,13.8439,18568.0
2019-10-07 14:50:00,14.25,14.31,14.22,14.3,27475.0,13.8439,13.9022,13.8148,13.8925,27475.0
2019-10-07 15:00:00,14.31,14.31,14.26,14.29,28187.0,13.9022,13.9022,13.8536,13.8828,28187.0
2019-10-07 15:10:00,14.29,14.32,14.28,14.29,27514.0,13.8828,13.9119,13.873,13.8828,27514.0
2019-10-07 15:20:00,14.29,14.36,14.27,14.35,82835.0,13.8828,13.9508,13.8633,13.9411,82835.0
2019-10-07 15:30:00,14.34,14.36,14.31,14.36,95064.0,13.9313,13.9508,13.9022,13.9508,95064.0
2019-10-07 15:40:00,14.36,14.4,14.35,14.37,116524.0,13.9508,13.9896,13.9411,13.9605,116524.0
2019-10-07 15:50:00,14.37,14.38,14.31,14.31,240682.0,13.9605,13.9702,13.9022,13.9022,240682.0
2019-10-08 09:30:00,14.1,14.1,13.88,13.98,146725.0,13.6982,13.6982,13.4844,13.5816,146725.0
2019-10-08 09:40:00,13.99,14.12,13.97,14.02,78064.0,13.5913,13.7176,13.5719,13.6205,78064.0
2019-10-08 09:50:00,14.03,14.04,13.98,14.0,51225.0,13.6302,13.6399,13.5816,13.601,51225.0
2019-10-08 10:00:00,13.99,14.05,13.97,14.02,51763.0,13.5913,13.6496,13.5719,13.6205,51763.0
2019-10-08 10:10:00,14.02,14.05,14.0,14.02,37339.0,13.6205,13.6496,13.601,13.6205,37339.0
2019-10-08 10:20:00,14.02,14.02,13.98,14.02,52205.0,13.6205,13.6205,13.5816,13.6205,52205.0
2019-10-08 10:30:00,14.01,14.03,13.99,14.01,39533.0,13.6107,13.6302,13.5913,13.6107,39533.0
2019-10-08 10:40:00,14.01,14.06,14.0,14.06,51816.0,13.6107,13.6593,13.601,13.6593,51816.0
2019-10-08 10:50:00,14.05,14.06,14.01,14.04,63403.0,13.6496,13.6593,13.6107,13.6399,63403.0
2019-10-08 11:00:00,14.04,14.06,13.99,14.0,117380.0,13.6399,13.6593,13.5913,13.601,117380.0
2019-10-08 11:10:00,14.01,14.02,13.99,14.02,51359.0,13.6107,13.6205,13.5913,13.6205,51359.0
2019-10-08 11:20:00,14.01,14.02,13.99,14.0,46557.0,13.6107,13.6205,13.5913,13.601,46557.0
2019-10-08 11:30:00,14.0,14.01,13.98,14.01,66238.0,13.601,13.6107,13.5816,13.6107,66238.0
2019-10-08 11:40:00,14.01,14.03,13.99,14.01,40897.0,13.6107,13.6302,13.5913,13.6107,40897.0
2019-10-08 11:50:00,14.01,14.06,14.0,14.04,48484.0,13.6107,13.6593,13.601,13.6399,48484.0
2019-10-08 12:00:00,14.03,14.04,13.99,13.99,35492.0,13.6302,13.6399,13.5913,13.5913,35492.0
2019-10-08 12:10:00,14.0,14.03,13.99,14.01,34586.0,13.601,13.6302,13.5913,13.6107,34586.0
2019-10-08 12:20:00,14.01,14.04,14.0,14.01,31755.0,13.6107,13.6399,13.601,13.6107,31755.0
2019-10-08 12:30:00,14.01,14.02,13.98,14.0,56220.0,13.6107,13.6205,13.5816,13.601,56220.0
2019-10-08 12:40:00,14.0,14.05,13.99,14.0,40104.0,13.601,13.6496,13.5913,13.601,40104.0
2019-10-08 12:50:00,14.0,14.01,13.98,14.0,69350.0,13.601,13.6107,13.5816,13.601,69350.0
2019-10-08 13:00:00,14.0,14.02,13.98,14.01,44263.0,13.601,13.6205,13.5816,13.6107,44263.0
2019-10-08 13:10:00,14.02,14.03,13.98,14.01,31346.0,13.6205,13.6302,13.5816,13.6107,31346.0
2019-10-08 13:20:00,14.01,14.03,14.0,14.03,26498.0,13.6107,13.6302,13.601,13.6302,26498.0
2019-10-08 13:30:00,14.03,14.03,14.0,14.02,35879.0,13.6302,13.6302,13.601,13.6205,35879.0
2019-10-08 13:40:00,14.02,14.06,14.02,14.06,24187.0,13.6205,13.6593,13.6205,13.6593,24187.0
2019-10-08 13:50:00,14.06,14.07,14.01,14.03,28615.0,13.6593,13.669,13.6107,13.6302,28615.0
2019-10-08 14:00:00,14.03,14.03,14.01,14.03,23923.0,13.6302,13.6302,13.6107,13.6302,23923.0
2019-10-08 14:10:00,14.03,14.08,14.02,14.08,29909.0,13.6302,13.6787,13.6205,13.6787,29909.0
2019-10-08 14:20:00,14.08,14.13,14.08,14.12,30339.0,13.6787,13.7273,13.6787,13.7176,30339.0
2019-10-08 14:30:00,14.12,14.15,14.08,14.11,68681.0,13.7176,13.7468,13.6787,13.7079,68681.0
2019-10-08 14:40:00,14.1,14.13,14.07,14.13,37776.0,13.6982,13.7273,13.669,13.7273,37776.0
2019-10-08 14:50:00,14.13,14.14,14.02,14.05,49515.0,13.7273,13.737,13.6205,13.6496,49515.0
2019-10-08 15:00:00,14.06,14.09,14.02,14.06,31211.0,13.6593,13.6885,13.6205,13.6593,31211.0
2019-10-08 15:10:00,14.06,14.06,14.01,14.05,21932.0,13.6593,13.6593,13.6107,13.6496,21932.0
2019-10-08 15:20:00,14.06,14.22,14.05,14.2,96867.0,13.6593,13.8148,13.6496,13.7953,96867.0
2019-10-08 15:30:00,14.21,14.23,14.13,14.13,38609.0,13.805,13.8245,13.7273,13.7273,38609.0
2019-10-08 15:40:00,14.14,14.15,14.09,14.11,63975.0,13.737,13.7468,13.6885,13.7079,63975.0
2019-10-08 15:50:00,14.11,14.12,14.06,14.06,218633.0,13.7079,13.7176,13.6593,13.6593,218633.0
2019-10-09 09:30:00,14.13,14.24,13.97,14.08,59066.0,13.7273,13.8342,13.5719,13.6787,59066.0
2019-10-09 09:40:00,14.08,14.3,14.05,14.25,171631.0,13.6787,13.8925,13.6496,13.8439,171631.0
2019-10-09 09:50:00,14.25,14.34,14.23,14.27,78729.0,13.8439,13.9313,13.8245,13.8633,78729.0
2019-10-09 10:00:00,14.27,14.31,14.24,14.26,41054.0,13.8633,13.9022,13.8342,13.8536,41054.0
2019-10-09 10:10:00,14.27,14.38,14.26,14.34,66584.0,13.8633,13.9702,13.8536,13.9313,66584.0
2019-10-09 10:20:00,14.34,14.36,14.29,14.32,61332.0,13.9313,13.9508,13.8828,13.9119,61332.0
2019-10-09 10:30:00,14.31,14.35,14.28,14.33,39188.0,13.9022,13.9411,13.873,13.9216,39188.0
2019-10-09 10:40:00,14.34,14.38,14.31,14.37,71048.0,13.9313,13.9702,13.9022,13.9605,71048.0
2019-10-09 10:50:00,14.38,14.42,14.33,14.41,61689.0,13.9702,14.0091,13.9216,13.9993,61689.0
2019-10-09 11:00:00,14.41,14.44,14.38,14.41,69155.0,13.9993,14.0285,13.9702,13.9993,69155.0
2019-10-09 11:10:00,14.41,14.52,14.41,14.48,82486.0,13.9993,14.1062,13.9993,14.0674,82486.0
2019-10-09 11:20:00,14.49,14.59,14.49,14.5,92529.0,14.0771,14.1742,14.0771,14.0868,92529.0
2019-10-09 11:30:00,14.5,14.65,14.48,14.61,90897.0,14.0868,14.2325,14.0674,14.1936,90897.0
2019-10-09 11:40:00,14.61,14.63,14.56,14.61,39827.0,14.1936,14.2131,14.1451,14.1936,39827.0
2019-10-09 11:50:00,14.62,14.63,14.51,14.56,57258.0,14.2034,14.2131,14.0965,14.1451,57258.0
2019-10-09 12:00:00,14.56,14.75,14.56,14.71,336929.0,14.1451,14.3297,14.1451,14.2908,336929.0
2019-10-09 12:10:00,14.72,14.73,14.65,14.73,108811.0,14.3005,14.3102,14.2325,14.3102,108811.0
2019-10-09 12:20:00,14.73,14.76,14.7,14.72,180902.0,14.3102,14.3394,14.2811,14.3005,180902.0
2019-10-09 12:30:00,14.72,14.76,14.65,14.66,379799.0,14.3005,14.3394,14.2325,14.2422,379799.0
2019-10-09 12:40:00,14.65,14.67,14.6,14.6,72121.0,14.2325,14.2519,14.1839,14.1839,72121.0
2019-10-09 12:50:00,14.6,14.64,14.56,14.6,54013.0,14.1839,14.2228,14.1451,14.1839,54013.0
2019-10-09 13:00:00,14.61,14.62,14.51,14.58,44082.0,14.1936,14.2034,14.0965,14.1645,44082.0
2019-10-09 13:10:00,14.58,14.59,14.55,14.56,17796.0,14.1645,14.1742,14.1354,14.1451,17796.0
2019-10-09 13:20:00,14.54,14.55,14.53,14.55,14921.0,14.1256,14.1354,14.1159,14.1354,14921.0
2019-10-09 13:30:00,14.55,14.61,14.54,14.59,14542.0,14.1354,14.1936,14.1256,14.1742,14542.0
2019-10-09 13:40:00,14.58,14.58,14.54,14.58,10786.0,14.1645,14.1645,14.1256,14.1645,10786.0
2019-10-09 13:50:00,14.58,14.59,14.56,14.58,8831.0,14.1645,14.1742,14.1451,14.1645,8831.0
2019-10-09 14:00:00,14.58,14.59,14.51,14.52,26117.0,14.1645,14.1742,14.0965,14.1062,26117.0
2019-10-09 14:10:00,14.53,14.57,14.53,14.56,15094.0,14.1159,14.1548,14.1159,14.1451,15094.0
2019-10-09 14:20:00,14.56,14.58,14.55,14.56,26368.0,14.1451,14.1645,14.1354,14.1451,26368.0
2019-10-09 14:30:00,14.56,14.57,14.54,14.55,22531.0,14.1451,14.1548,14.1256,14.1354,22531.0
2019-10-09 14:40:00,14.55,14.56,14.49,14.54,56258.0,14.1354,14.1451,14.0771,14.1256,56258.0
2019-10-09 14:50:00,14.54,14.61,14.5,14.6,42743.0,14.1256,14.1936,14.0868,14.1839,42743.0
2019-10-09 15:00:00,14.6,14.65,14.59,14.62,27561.0,14.1839,14.2325,14.1742,14.2034,27561.0
2019-10-09 15:10:00,14.62,14.64,14.58,14.61,18941.0,14.2034,14.2228,14.1645,14.1936,18941.0
2019-10-09 15:20:00,14.62,14.63,14.59,14.63,30334.0,14.2034,14.2131,14.1742,14.2131,30334.0
2019-10-09 15:30:00,14.63,14.65,14.61,14.65,48950.0,14.2131,14.2325,14.1936,14.2325,48950.0
2019-10-09 15:40:00,14.64,14.64,14.57,14.61,48419.0,14.2228,14.2228,14.1548,14.1936,48419.0
2019-10-09 15:50:00,14.61,14.61,14.54,14.55,198305.0,14.1936,14.1936,14.1256,14.1354,198305.0
2019-10-10 09:30:00,14.56,14.83,14.54,14.82,93622.0,14.1451,14.4074,14.1256,14.3977,93622.0
2019-10-10 09:40:00,14.81,14.86,14.79,14.82,55911.0,14.3879,14.4365,14.3685,14.3977,55911.0
2019-10-10 09:50:00,14.85,15.02,14.82,14.95,114470.0,14.4268,14.592,14.3977,14.524,114470.0
2019-10-10 10:00:00,14.93,14.96,14.75,14.77,82070.0,14.5045,14.5337,14.3297,14.3491,82070.0
2019-10-10 10:10:00,14.77,14.85,14.73,14.75,97086.0,14.3491,14.4268,14.3102,14.3297,97086.0
2019-10-10 10:20:00,14.75,14.87,14.73,14.75,115331.0,14.3297,14.4462,14.3102,14.3297,115331.0
2019-10-10 10:30:00,14.73,14.73,14.61,14.61,46169.0,14.3102,14.3102,14.1936,14.1936,46169.0
2019-10-10 10:40:00,14.61,14.68,14.61,14.68,29596.0,14.1936,14.2617,14.1936,14.2617,29596.0
2019-10-10 10:50:00,14.69,14.76,14.67,14.68,42980.0,14.2714,14.3394,14.2519,14.2617,42980.0
2019-10-10 11:00:00,14.68,14.73,14.65,14.73,25986.0,14.2617,14.3102,14.2325,14.3102,25986.0
2019-10-10 11:10:00,14.73,14.75,14.7,14.72,11402.0,14.3102,14.3297,14.2811,14.3005,11402.0
2019-10-10 11:20:00,14.71,14.73,14.63,14.65,22526.0,14.2908,14.3102,14.2131,14.2325,22526.0
2019-10-10 11:30:00,14.64,14.66,14.62,14.64,27476.0,14.2228,14.2422,14.2034,14.2228,27476.0
2019-10-10 11:40:00,14.64,14.65,14.6,14.62,19126.0,14.2228,14.2325,14.1839,14.2034,19126.0
2019-10-10 11:50:00,14.62,14.71,14.61,14.7,20253.0,14.2034,14.2908,14.1936,14.2811,20253.0
2019-10-10 12:00:00,14.69,14.69,14.61,14.64,16598.0,14.2714,14.2714,14.1936,14.2228,16598.0
2019-10-10 12:10:00,14.63,14.67,14.61,14.61,17672.0,14.2131,14.2519,14.1936,14.1936,17672.0
2019-10-10 12:20:00,14.6,14.63,14.57,14.61,31869.0,14.1839,14.2131,14.1548,14.1936,31869.0
2019-10-10 12:30:00,14.61,14.62,14.59,14.6,11136.0,14.1936,14.2034,14.1742,14.1839,11136.0
2019-10-10 12:40:00,14.61,14.64,14.56,14.57,16799.0,14.1936,14.2228,14.1451,14.1548,16799.0
2019-10-10 12:50:00,14.56,14.61,14.54,14.61,9244.0,14.1451,14.1936,14.1256,14.1936,9244.0
2019-10-10 13:00:00,14.61,14.62,14.58,14.61,22923.0,14.1936,14.2034,14.1645,14.1936,22923.0
2019-10-10 13:10:00,14.6,14.62,14.59,14.59,9648.0,14.1839,14.2034,14.1742,14.1742,9648.0
2019-10-10 13:20:00,14.6,14.61,14.58,14.6,21132.0,14.1839,14.1936,14.1645,14.1839,21132.0
2019-10-10 13:30:00,14.59,14.59,14.54,14.55,21996.0,14.1742,14.1742,14.1256,14.1354,21996.0
2019-10-10 13:40:00,14.56,14.6,14.56,14.6,12711.0,14.1451,14.1839,14.1451,14.1839,12711.0
2019-10-10 13:50:00,14.6,14.64,14.58,14.62,16821.0,14.1839,14.2228,14.1645,14.2034,16821.0
2019-10-10 14:00:00,14.62,14.64,14.58,14.63,28308.0,14.2034,14.2228,14.1645,14.2131,28308.0
2019-10-10 14:10:00,14.63,14.72,14.62,14.71,35252.0,14.2131,14.3005,14.2034,14.2908,35252.0
2019-10-10 14:20:00,14.71,14.74,14.62,14.63,36964.0,14.2908,14.3199,14.2034,14.2131,36964.0
2019-10-10 14:30:00,14.63,14.65,14.59,14.62,35759.0,14.2131,14.2325,14.1742,14.2034,35759.0
2019-10-10 14:40:00,14.62,14.63,14.58,14.63,15635.0,14.2034,14.2131,14.1645,14.2131,15635.0
2019-10-10 14:50:00,14.62,14.69,14.62,14.68,17257.0,14.2034,14.2714,14.2034,14.2617,17257.0
2019-10-10 15:00:00,14.69,14.69,14.66,14.67,18020.0,14.2714,14.2714,14.2422,14.2519,18020.0
2019-10-10 15:10:00,14.68,14.71,14.66,14.71,22819.0,14.2617,14.2908,14.2422,14.2908,22819.0
2019-10-10 15:20:00,14.72,14.72,14.67,14.68,18740.0,14.3005,14.3005,14.2519,14.2617,18740.0
2019-10-10 15:30:00,14.68,14.68,14.65,14.65,51852.0,14.2617,14.2617,14.2325,14.2325,51852.0
2019-10-10 15:40:00,14.66,14.67,14.62,14.65,58285.0,14.2422,14.2519,14.2034,14.2325,58285.0
2019-10-10 15:50:00,14.66,14.67,14.6,14.62,206065.0,14.2422,14.2519,14.1839,14.2034,206065.0
2019-10-11 09:30:00,14.96,15.22,14.96,15.18,131274.0,14.5337,14.7863,14.5337,14.7474,131274.0
2019-10-11 09:40:00,15.2,15.22,15.11,15.17,113740.0,14.7668,14.7863,14.6794,14.7377,113740.0
2019-10-11 09:50:00,15.15,15.24,15.07,15.21,83656.0,14.7183,14.8057,14.6405,14.7765,83656.0
2019-10-11 10:00:00,15.23,15.34,15.22,15.34,93455.0,14.796,14.9028,14.7863,14.9028,93455.0
2019-10-11 10:10:00,15.34,15.44,15.32,15.4,85350.0,14.9028,15.0,14.8834,14.9611,85350.0
2019-10-11 10:20:00,15.39,15.42,15.31,15.42,55582.0,14.9514,14.9806,14.8737,14.9806,55582.0
2019-10-11 10:30:00,15.42,15.54,15.42,15.48,80669.0,14.9806,15.0971,14.9806,15.0389,80669.0
2019-10-11 10:40:00,15.48,15.55,15.45,15.49,34933.0,15.0389,15.1069,15.0097,15.0486,34933.0
2019-10-11 10:50:00,15.48,15.51,15.45,15.5,36774.0,15.0389,15.068,15.0097,15.0583,36774.0
2019-10-11 11:00:00,15.5,15.56,15.46,15.47,39000.0,15.0583,15.1166,15.0194,15.0291,39000.0
2019-10-11 11:10:00,15.48,15.49,15.4,15.48,41825.0,15.0389,15.0486,14.9611,15.0389,41825.0
2019-10-11 11:20:00,15.48,15.51,15.37,15.42,65663.0,15.0389,15.068,14.932,14.9806,65663.0
2019-10-11 11:30:00,15.42,15.48,15.35,15.37,66430.0,14.9806,15.0389,14.9126,14.932,66430.0
2019-10-11 11:40:00,15.37,15.4,15.26,15.31,47493.0,14.932,14.9611,14.8251,14.8737,47493.0
2019-10-11 11:50:00,15.32,15.32,15.18,15.2,71118.0,14.8834,14.8834,14.7474,14.7668,71118.0
2019-10-11 12:00:00,15.19,15.21,15.1,15.14,62743.0,14.7571,14.7765,14.6697,14.7085,62743.0
2019-10-11 12:10:00,15.14,15.17,15.07,15.1,49167.0,14.7085,14.7377,14.6405,14.6697,49167.0
2019-10-11 12:20:00,15.11,15.14,15.08,15.09,26124.0,14.6794,14.7085,14.6503,14.66,26124.0
2019-10-11 12:30:00,15.1,15.15,15.03,15.08,130205.0,14.6697,14.7183,14.6017,14.6503,130205.0
2019-10-11 12:40:00,15.09,15.09,15.03,15.06,58804.0,14.66,14.66,14.6017,14.6308,58804.0
2019-10-11 12:50:00,15.06,15.13,15.05,15.1,30603.0,14.6308,14.6988,14.6211,14.6697,30603.0
2019-10-11 13:00:00,15.1,15.13,15.08,15.1,61794.0,14.6697,14.6988,14.6503,14.6697,61794.0
2019-10-11 13:10:00,15.1,15.25,15.09,15.23,55650.0,14.6697,14.8154,14.66,14.796,55650.0
2019-10-11 13:20:00,15.23,15.32,15.22,15.25,45587.0,14.796,14.8834,14.7863,14.8154,45587.0
2019-10-11 13:30:00,15.25,15.28,15.18,15.25,42499.0,14.8154,14.8446,14.7474,14.8154,42499.0
2019-10-11 13:40:00,15.25,15.3,15.25,15.29,20123.0,14.8154,14.864,14.8154,14.8543,20123.0
2019-10-11 13:50:00,15.29,15.3,15.25,15.25,27664.0,14.8543,14.864,14.8154,14.8154,27664.0
2019-10-11 14:00:00,15.26,15.28,15.23,15.25,33265.0,14.8251,14.8446,14.796,14.8154,33265.0
2019-10-11 14:10:00,15.26,15.27,15.19,15.21,20244.0,14.8251,14.8348,14.7571,14.7765,20244.0
2019-10-11 14:20:00,15.21,15.26,15.21,15.23,16155.0,14.7765,14.8251,14.7765,14.796,16155.0
2019-10-11 14:30:00,15.24,15.27,15.22,15.25,32544.0,14.8057,14.8348,14.7863,14.8154,32544.0
2019-10-11 14:40:00,15.26,15.28,15.23,15.26,42969.0,14.8251,14.8446,14.796,14.8251,42969.0
2019-10-11 14:50:00,15.26,15.3,15.26,15.29,37545.0,14.8251,14.864,14.8251,14.8543,37545.0
2019-10-11 15:00:00,15.3,15.36,15.29,15.35,40597.0,14.864,14.9223,14.8543,14.9126,40597.0
2019-10-11 15:10:00,15.35,15.35,15.29,15.32,31353.0,14.9126,14.9126,14.8543,14.8834,31353.0
2019-10-11 15:20:00,15.33,15.35,15.31,15.32,38746.0,14.8931,14.9126,14.8737,14.8834,38746.0
2019-10-11 15:30:00,15.31,15.37,15.29,15.36,59954.0,14.8737,14.932,14.8543,14.9223,59954.0
2019-10-11 15:40:00,15.36,15.36,15.27,15.29,92596.0,14.9223,14.9223,14.8348,14.8543,92596.0
2019-10-11 15:50:00,15.29,15.3,15.19,15.22,335825.0,14.8543,14.864,14.7571,14.7863,335825.0
2019-10-14 09:30:00,15.12,15.24,14.92,14.95,64410.0,14.6891,14.8057,14.4948,14.524,64410.0
2019-10-14 09:40:00,14.93,15.02,14.92,15.0,27079.0,14.5045,14.592,14.4948,14.5725,27079.0
2019-10-14 09:50:00,14.99,14.99,14.75,14.77,66951.0,14.5628,14.5628,14.3297,14.3491,66951.0
2019-10-14 10:00:00,14.77,14.86,14.7,14.83,83287.0,14.3491,14.4365,14.2811,14.4074,83287.0
2019-10-14 10:10:00,14.83,14.84,14.74,14.76,46898.0,14.4074,14.4171,14.3199,14.3394,46898.0
2019-10-14 10:20:00,14.76,14.8,14.74,14.75,36928.0,14.3394,14.3782,14.3199,14.3297,36928.0
2019-10-14 10:30:00,14.75,14.81,14.74,14.81,42335.0,14.3297,14.3879,14.3199,14.3879,42335.0
2019-10-14 10:40:00,14.81,14.86,14.78,14.8,36928.0,14.3879,14.4365,14.3588,14.3782,36928.0
2019-10-14 10:50:00,14.81,14.87,14.81,14.87,14780.0,14.3879,14.4462,14.3879,14.4462,14780.0
2019-10-14 11:00:00,14.87,14.95,14.87,14.92,48466.0,14.4462,14.524,14.4462,14.4948,48466.0
2019-10-14 11:10:00,14.92,15.0,14.9,14.95,36120.0,14.4948,14.5725,14.4754,14.524,36120.0
2019-10-14 11:20:00,14.94,15.01,14.93,15.0,12384.0,14.5142,14.5822,14.5045,14.5725,12384.0
2019-10-14 11:30:00,15.01,15.06,15.0,15.04,31522.0,14.5822,14.6308,14.5725,14.6114,31522.0
2019-10-14 11:40:00,15.05,15.16,15.05,15.16,43025.0,14.6211,14.728,14.6211,14.728,43025.0
2019-10-14 11:50:00,15.16,15.19,15.12,15.16,24157.0,14.728,14.7571,14.6891,14.728,24157.0
2019-10-14 12:00:00,15.16,15.19,15.15,15.16,15073.0,14.728,14.7571,14.7183,14.728,15073.0
2019-10-14 12:10:00,15.16,15.22,15.15,15.21,15110.0,14.728,14.7863,14.7183,14.7765,15110.0
2019-10-14 12:20:00,15.2,15.21,15.13,15.13,25093.0,14.7668,14.7765,14.6988,14.6988,25093.0
2019-10-14 12:30:00,15.13,15.17,15.12,15.16,9862.0,14.6988,14.7377,14.6891,14.728,9862.0
2019-10-14 12:40:00,15.16,15.17,15.13,15.15,8863.0,14.728,14.7377,14.6988,14.7183,8863.0
2019-10-14 12:50:00,15.15,15.18,15.14,15.18,20560.0,14.7183,14.7474,14.7085,14.7474,20560.0
2019-10-14 13:00:00,15.18,15.22,15.17,15.2,81635.0,14.7474,14.7863,14.7377,14.7668,81635.0
2019-10-14 13:10:00,15.2,15.23,15.19,15.23,23359.0,14.7668,14.796,14.7571,14.796,23359.0
2019-10-14 13:20:00,15.23,15.23,15.21,15.22,7580.0,14.796,14.796,14.7765,14.7863,7580.0
2019-10-14 13:30:00,15.22,15.25,15.19,15.21,41985.0,14.7863,14.8154,14.7571,14.7765,41985.0
2019-10-14 13:40:00,15.2,15.21,15.18,15.19,18178.0,14.7668,14.7765,14.7474,14.7571,18178.0
2019-10-14 13:50:00,15.19,15.23,15.19,15.21,19366.0,14.7571,14.796,14.7571,14.7765,19366.0
2019-10-14 14:00:00,15.21,15.22,15.18,15.21,28796.0,14.7765,14.7863,14.7474,14.7765,28796.0
2019-10-14 14:10:00,15.21,15.23,15.2,15.21,16603.0,14.7765,14.796,14.7668,14.7765,16603.0
2019-10-14 14:20:00,15.21,15.23,15.19,15.23,39189.0,14.7765,14.796,14.7571,14.796,39189.0
2019-10-14 14:30:00,15.22,15.27,15.22,15.24,95633.0,14.7863,14.8348,14.7863,14.8057,95633.0
2019-10-14 14:40:00,15.25,15.26,15.23,15.25,30398.0,14.8154,14.8251,14.796,14.8154,30398.0
2019-10-14 14:50:00,15.24,15.25,15.23,15.24,31906.0,14.8057,14.8154,14.796,14.8057,31906.0
2019-10-14 15:00:00,15.24,15.25,15.14,15.18,91217.0,14.8057,14.8154,14.7085,14.7474,91217.0
2019-10-14 15:10:00,15.18,15.18,15.14,15.15,10348.0,14.7474,14.7474,14.7085,14.7183,10348.0
2019-10-14 15:20:00,15.14,15.17,15.14,15.16,15554.0,14.7085,14.7377,14.7085,14.728,15554.0
2019-10-14 15:30:00,15.17,15.21,15.15,15.2,43716.0,14.7377,14.7765,14.7183,14.7668,43716.0
2019-10-14 15:40:00,15.19,15.19,15.13,15.13,48031.0,14.7571,14.7571,14.6988,14.6988,48031.0
2019-10-14 15:50:00,15.13,15.19,15.12,15.17,179359.0,14.6988,14.7571,14.6891,14.7377,179359.0
2019-10-15 09:30:00,15.22,15.3,15.06,15.11,99936.0,14.7863,14.864,14.6308,14.6794,99936.0
2019-10-15 09:40:00,15.1,15.18,15.02,15.15,29736.0,14.6697,14.7474,14.592,14.7183,29736.0
2019-10-15 09:50:00,15.14,15.17,15.08,15.15,44484.0,14.7085,14.7377,14.6503,14.7183,44484.0
2019-10-15 10:00:00,15.15,15.2,15.12,15.15,43387.0,14.7183,14.7668,14.6891,14.7183,43387.0
2019-10-15 10:10:00,15.16,15.27,15.14,15.25,50931.0,14.728,14.8348,14.7085,14.8154,50931.0
2019-10-15 10:20:00,15.25,15.39,15.25,15.37,43528.0,14.8154,14.9514,14.8154,14.932,43528.0
2019-10-15 10:30:00,15.37,15.46,15.34,15.44,28105.0,14.932,15.0194,14.9028,15.0,28105.0
2019-10-15 10:40:00,15.44,15.48,15.42,15.48,38369.0,15.0,15.0389,14.9806,15.0389,38369.0
2019-10-15 10:50:00,15.48,15.56,15.47,15.49,23819.0,15.0389,15.1166,15.0291,15.0486,23819.0
2019-10-15 11:00:00,15.5,15.51,15.43,15.43,49597.0,15.0583,15.068,14.9903,14.9903,49597.0
2019-10-15 11:10:00,15.43,15.47,15.39,15.39,29799.0,14.9903,15.0291,14.9514,14.9514,29799.0
2019-10-15 11:20:00,15.39,15.42,15.35,15.41,35630.0,14.9514,14.9806,14.9126,14.9708,35630.0
2019-10-15 11:30:00,15.4,15.45,15.39,15.43,12638.0,14.9611,15.0097,14.9514,14.9903,12638.0
2019-10-15 11:40:00,15.43,15.48,15.43,15.47,8566.0,14.9903,15.0389,14.9903,15.0291,8566.0
2019-10-15 11:50:00,15.47,15.51,15.45,15.45,14038.0,15.0291,15.068,15.0097,15.0097,14038.0
2019-10-15 12:00:00,15.45,15.48,15.43,15.47,12544.0,15.0097,15.0389,14.9903,15.0291,12544.0
2019-10-15 12:10:00,15.47,15.49,15.46,15.46,16955.0,15.0291,15.0486,15.0194,15.0194,16955.0
2019-10-15 12:20:00,15.46,15.47,15.43,15.46,9010.0,15.0194,15.0291,14.9903,15.0194,9010.0
2019-10-15 12:30:00,15.47,15.52,15.46,15.49,24610.0,15.0291,15.0777,15.0194,15.0486,24610.0
2019-10-15 12:40:00,15.49,15.49,15.45,15.48,10371.0,15.0486,15.0486,15.0097,15.0389,10371.0
2019-10-15 12:50:00,15.47,15.52,15.47,15.5,12156.0,15.0291,15.0777,15.0291,15.0583,12156.0
2019-10-15 13:00:00,15.5,15.52,15.47,15.48,34659.0,15.0583,15.0777,15.0291,15.0389,34659.0
2019-10-15 13:10:00,15.48,15.51,15.43,15.43,32690.0,15.0389,15.068,14.9903,14.9903,32690.0
2019-10-15 13:20:00,15.43,15.46,15.42,15.45,28712.0,14.9903,15.0194,14.9806,15.0097,28712.0
2019-10-15 13:30:00,15.45,15.61,15.44,15.61,59232.0,15.0097,15.1651,15.0,15.1651,59232.0
2019-10-15 13:40:00,15.6,15.66,15.57,15.57,74556.0,15.1554,15.2137,15.1263,15.1263,74556.0
2019-10-15 13:50:00,15.57,15.57,15.52,15.55,52014.0,15.1263,15.1263,15.0777,15.1069,52014.0
2019-10-15 14:00:00,15.54,15.56,15.5,15.52,24120.0,15.0971,15.1166,15.0583,15.0777,24120.0
2019-10-15 14:10:00,15.52,15.52,15.46,15.51,55211.0,15.0777,15.0777,15.0194,15.068,55211.0
2019-10-15 14:20:00,15.5,15.51,15.48,15.49,13579.0,15.0583,15.068,15.0389,15.0486,13579.0
2019-10-15 14:30:00,15.48,15.48,15.43,15.44,22012.0,15.0389,15.0389,14.9903,15.0,22012.0
2019-10-15 14:40:00,15.43,15.44,15.39,15.43,16687.0,14.9903,15.0,14.9514,14.9903,16687.0
2019-10-15 14:50:00,15.43,15.43,15.39,15.4,14672.0,14.9903,14.9903,14.9514,14.9611,14672.0
2019-10-15 15:00:00,15.4,15.4,15.32,15.34,28109.0,14.9611,14.9611,14.8834,14.9028,28109.0
2019-10-15 15:10:00,15.34,15.35,15.31,15.35,47141.0,14.9028,14.9126,14.8737,14.9126,47141.0
2019-10-15 15:20:00,15.35,15.36,15.31,15.35,12648.0,14.9126,14.9223,14.8737,14.9126,12648.0
2019-10-15 15:30:00,15.36,15.38,15.24,15.29,60194.0,14.9223,14.9417,14.8057,14.8543,60194.0
2019-10-15 15:40:00,15.29,15.3,15.27,15.29,49424.0,14.8543,14.864,14.8348,14.8543,49424.0
2019-10-15 15:50:00,15.29,15.34,15.29,15.33,134834.0,14.8543,14.9028,14.8543,14.8931,134834.0
2019-10-16 09:30:00,15.3,15.58,15.29,15.56,25829.0,14.864,15.136,14.8543,15.1166,25829.0
2019-10-16 09:40:00,15.53,15.68,15.53,15.64,68392.0,15.0874,15.2332,15.0874,15.1943,68392.0
2019-10-16 09:50:00,15.64,15.66,15.54,15.63,61885.0,15.1943,15.2137,15.0971,15.1846,61885.0
2019-10-16 10:00:00,15.63,15.69,15.6,15.66,88842.0,15.1846,15.2429,15.1554,15.2137,88842.0
2019-10-16 10:10:00,15.66,15.82,15.65,15.81,173773.0,15.2137,15.3692,15.204,15.3594,173773.0
2019-10-16 10:20:00,15.82,15.87,15.72,15.81,113532.0,15.3692,15.4177,15.272,15.3594,113532.0
2019-10-16 10:30:00,15.82,15.85,15.79,15.84,33629.0,15.3692,15.3983,15.34,15.3886,33629.0
2019-10-16 10:40:00,15.85,15.86,15.76,15.78,41890.0,15.3983,15.408,15.3109,15.3303,41890.0
2019-10-16 10:50:00,15.78,15.84,15.75,15.78,46610.0,15.3303,15.3886,15.3012,15.3303,46610.0
2019-10-16 11:00:00,15.78,15.82,15.73,15.74,48026.0,15.3303,15.3692,15.2817,15.2914,48026.0
2019-10-16 11:10:00,15.74,15.81,15.72,15.81,24299.0,15.2914,15.3594,15.272,15.3594,24299.0
2019-10-16 11:20:00,15.81,15.83,15.74,15.78,46077.0,15.3594,15.3789,15.2914,15.3303,46077.0
2019-10-16 11:30:00,15.78,15.83,15.78,15.82,34110.0,15.3303,15.3789,15.3303,15.3692,34110.0
2019-10-16 11:40:00,15.82,15.87,15.81,15.83,37330.0,15.3692,15.4177,15.3594,15.3789,37330.0
2019-10-16 11:50:00,15.84,15.84,15.78,15.81,13619.0,15.3886,15.3886,15.3303,15.3594,13619.0
2019-10-16 12:00:00,15.83,15.85,15.81,15.83,28146.0,15.3789,15.3983,15.3594,15.3789,28146.0
2019-10-16 12:10:00,15.82,15.83,15.81,15.82,14706.0,15.3692,15.3789,15.3594,15.3692,14706.0
2019-10-16 12:20:00,15.82,15.87,15.81,15.86,26871.0,15.3692,15.4177,15.3594,15.408,26871.0
2019-10-16 12:30:00,15.86,15.87,15.82,15.86,23223.0,15.408,15.4177,15.3692,15.408,23223.0
2019-10-16 12:40:00,15.85,15.85,15.79,15.8,20836.0,15.3983,15.3983,15.34,15.3497,20836.0
2019-10-16 12:50:00,15.8,15.8,15.76,15.79,32636.0,15.3497,15.3497,15.3109,15.34,32636.0
2019-10-16 13:00:00,15.79,15.84,15.79,15.82,19723.0,15.34,15.3886,15.34,15.3692,19723.0
2019-10-16 13:10:00,15.82,15.84,15.79,15.8,17092.0,15.3692,15.3886,15.34,15.3497,17092.0
2019-10-16 13:20:00,15.8,15.81,15.77,15.81,13269.0,15.3497,15.3594,15.3206,15.3594,13269.0
2019-10-16 13:30:00,15.8,15.82,15.8,15.81,15771.0,15.3497,15.3692,15.3497,15.3594,15771.0
2019-10-16 13:40:00,15.82,15.83,15.78,15.78,22851.0,15.3692,15.3789,15.3303,15.3303,22851.0
2019-10-16 13:50:00,15.77,15.79,15.75,15.77,22508.0,15.3206,15.34,15.3012,15.3206,22508.0
2019-10-16 14:00:00,15.77,15.81,15.77,15.8,22215.0,15.3206,15.3594,15.3206,15.3497,22215.0
2019-10-16 14:10:00,15.81,15.82,15.78,15.82,25305.0,15.3594,15.3692,15.3303,15.3692,25305.0
2019-10-16 14:20:00,15.82,15.85,15.79,15.82,27404.0,15.3692,15.3983,15.34,15.3692,27404.0
2019-10-16 14:30:00,15.81,15.86,15.8,15.84,37470.0,15.3594,15.408,15.3497,15.3886,37470.0
2019-10-16 14:40:00,15.84,15.85,15.81,15.82,20658.0,15.3886,15.3983,15.3594,15.3692,20658.0
2019-10-16 14:50:00,15.84,15.84,15.8,15.82,22372.0,15.3886,15.3886,15.3497,15.3692,22372.0
2019-10-16 15:00:00,15.82,15.84,15.81,15.83,19795.0,15.3692,15.3886,15.3594,15.3789,19795.0
2019-10-16 15:10:00,15.83,15.83,15.8,15.81,39518.0,15.3789,15.3789,15.3497,15.3594,39518.0
2019-10-16 15:20:00,15.81,15.82,15.78,15.79,22785.0,15.3594,15.3692,15.3303,15.34,22785.0
2019-10-16 15:30:00,15.8,15.83,15.8,15.81,39312.0,15.3497,15.3789,15.3497,15.3594,39312.0
2019-10-16 15:40:00,15.81,15.84,15.8,15.82,66360.0,15.3594,15.3886,15.3497,15.3692,66360.0
2019-10-16 15:50:00,15.81,15.82,15.74,15.76,302215.0,15.3594,15.3692,15.2914,15.3109,302215.0
2019-10-17 09:30:00,15.86,15.97,15.78,15.95,49235.0,15.408,15.5149,15.3303,15.4955,49235.0
2019-10-17 09:40:00,15.96,16.13,15.91,16.06,145268.0,15.5052,15.6703,15.4566,15.6023,145268.0
2019-10-17 09:50:00,16.06,16.08,15.9,15.92,49617.0,15.6023,15.6218,15.4469,15.4663,49617.0
2019-10-17 10:00:00,15.94,16.02,15.93,15.96,19811.0,15.4857,15.5635,15.476,15.5052,19811.0
2019-10-17 10:10:00,15.94,15.96,15.9,15.92,25236.0,15.4857,15.5052,15.4469,15.4663,25236.0
2019-10-17 10:20:00,15.92,15.98,15.89,15.93,36502.0,15.4663,15.5246,15.4372,15.476,36502.0
2019-10-17 10:30:00,15.94,15.94,15.86,15.9,11734.0,15.4857,15.4857,15.408,15.4469,11734.0
2019-10-17 10:40:00,15.89,15.91,15.88,15.91,26782.0,15.4372,15.4566,15.4275,15.4566,26782.0
2019-10-17 10:50:00,15.93,15.99,15.92,15.97,35092.0,15.476,15.5343,15.4663,15.5149,35092.0
2019-10-17 11:00:00,15.96,16.02,15.94,16.02,26155.0,15.5052,15.5635,15.4857,15.5635,26155.0
2019-10-17 11:10:00,16.01,16.02,15.96,16.01,10503.0,15.5537,15.5635,15.5052,15.5537,10503.0
2019-10-17 11:20:00,16.01,16.02,16.0,16.01,11236.0,15.5537,15.5635,15.544,15.5537,11236.0
2019-10-17 11:30:00,16.01,16.02,16.01,16.02,11780.0,15.5537,15.5635,15.5537,15.5635,11780.0
2019-10-17 11:40:00,16.01,16.02,15.95,15.97,21731.0,15.5537,15.5635,15.4955,15.5149,21731.0
2019-10-17 11:50:00,15.98,15.99,15.95,15.98,15988.0,15.5246,15.5343,15.4955,15.5246,15988.0
2019-10-17 12:00:00,15.98,16.05,15.98,16.04,18372.0,15.5246,15.5926,15.5246,15.5829,18372.0
2019-10-17 12:10:00,16.03,16.04,15.95,15.96,14379.0,15.5732,15.5829,15.4955,15.5052,14379.0
2019-10-17 12:20:00,15.97,16.0,15.95,15.96,8770.0,15.5149,15.544,15.4955,15.5052,8770.0
2019-10-17 12:30:00,15.96,16.01,15.95,16.01,8884.0,15.5052,15.5537,15.4955,15.5537,8884.0
2019-10-17 12:40:00,16.01,16.02,15.99,16.0,8196.0,15.5537,15.5635,15.5343,15.544,8196.0
2019-10-17 12:50:00,16.01,16.02,15.99,16.0,7852.0,15.5537,15.5635,15.5343,15.544,7852.0
2019-10-17 13:00:00,15.99,16.01,15.98,16.0,10814.0,15.5343,15.5537,15.5246,15.544,10814.0
2019-10-17 13:10:00,16.01,16.03,15.99,16.02,7698.0,15.5537,15.5732,15.5343,15.5635,7698.0
2019-10-17 13:20:00,16.01,16.01,15.94,15.95,18258.0,15.5537,15.5537,15.4857,15.4955,18258.0
2019-10-17 13:30:00,15.95,15.99,15.95,15.97,17909.0,15.4955,15.5343,15.4955,15.5149,17909.0
2019-10-17 13:40:00,15.97,15.97,15.94,15.97,18487.0,15.5149,15.5149,15.4857,15.5149,18487.0
2019-10-17 13:50:00,15.96,15.97,15.93,15.96,15292.0,15.5052,15.5149,15.476,15.5052,15292.0
2019-10-17 14:00:00,15.96,15.97,15.94,15.97,21722.0,15.5052,15.5149,15.4857,15.5149,21722.0
2019-10-17 14:10:00,15.97,15.97,15.93,15.97,16657.0,15.5149,15.5149,15.476,15.5149,16657.0
2019-10-17 14:20:00,15.97,15.98,15.95,15.97,8865.0,15.5149,15.5246,15.4955,15.5149,8865.0
2019-10-17 14:30:00,15.96,16.01,15.95,16.01,15329.0,15.5052,15.5537,15.4955,15.5537,15329.0
2019-10-17 14:40:00,16.01,16.04,16.0,16.02,9693.0,15.5537,15.5829,15.544,15.5635,9693.0
2019-10-17 14:50:00,16.03,16.09,16.03,16.09,29854.0,15.5732,15.6315,15.5732,15.6315,29854.0
2019-10-17 15:00:00,16.1,16.11,16.07,16.07,21711.0,15.6412,15.6509,15.612,15.612,21711.0
2019-10-17 15:10:00,16.07,16.11,16.06,16.07,33504.0,15.612,15.6509,15.6023,15.612,33504.0
2019-10-17 15:20:00,16.07,16.08,16.05,16.07,19163.0,15.612,15.6218,15.5926,15.612,19163.0
2019-10-17 15:30:00,16.07,16.1,16.07,16.09,24850.0,15.612,15.6412,15.612,15.6315,24850.0
2019-10-17 15:40:00,16.09,16.1,16.05,16.09,52631.0,15.6315,15.6412,15.5926,15.6315,52631.0
2019-10-17 15:50:00,16.08,16.14,16.08,16.13,220514.0,15.6218,15.68,15.6218,15.6703,220514.0
2019-10-18 09:30:00,15.53,15.95,15.49,15.81,239712.0,15.0874,15.4955,15.0486,15.3594,239712.0
2019-10-18 09:40:00,15.78,15.78,15.63,15.74,44451.0,15.3303,15.3303,15.1846,15.2914,44451.0
2019-10-18 09:50:00,15.72,15.81,15.66,15.81,37007.0,15.272,15.3594,15.2137,15.3594,37007.0
2019-10-18 10:00:00,15.82,15.86,15.76,15.85,22710.0,15.3692,15.408,15.3109,15.3983,22710.0
2019-10-18 10:10:00,15.85,15.89,15.82,15.85,23929.0,15.3983,15.4372,15.3692,15.3983,23929.0
2019-10-18 10:20:00,15.84,15.84,15.73,15.82,23996.0,15.3886,15.3886,15.2817,15.3692,23996.0
2019-10-18 10:30:00,15.82,15.89,15.8,15.81,29890.0,15.3692,15.4372,15.3497,15.3594,29890.0
2019-10-18 10:40:00,15.8,15.84,15.78,15.8,9689.0,15.3497,15.3886,15.3303,15.3497,9689.0
2019-10-18 10:50:00,15.8,15.8,15.73,15.76,8000.0,15.3497,15.3497,15.2817,15.3109,8000.0
2019-10-18 11:00:00,15.75,15.83,15.75,15.82,9976.0,15.3012,15.3789,15.3012,15.3692,9976.0
2019-10-18 11:10:00,15.79,15.83,15.73,15.82,36485.0,15.34,15.3789,15.2817,15.3692,36485.0
2019-10-18 11:20:00,15.82,15.82,15.74,15.74,33360.0,15.3692,15.3692,15.2914,15.2914,33360.0
2019-10-18 11:30:00,15.73,15.76,15.72,15.75,21681.0,15.2817,15.3109,15.272,15.3012,21681.0
2019-10-18 11:40:00,15.75,15.75,15.64,15.73,37147.0,15.3012,15.3012,15.1943,15.2817,37147.0
2019-10-18 11:50:00,15.73,15.75,15.69,15.71,21395.0,15.2817,15.3012,15.2429,15.2623,21395.0
2019-10-18 12:00:00,15.7,15.77,15.69,15.74,22733.0,15.2526,15.3206,15.2429,15.2914,22733.0
2019-10-18 12:10:00,15.74,15.76,15.7,15.74,42866.0,15.2914,15.3109,15.2526,15.2914,42866.0
2019-10-18 12:20:00,15.73,15.79,15.71,15.79,17535.0,15.2817,15.34,15.2623,15.34,17535.0
2019-10-18 12:30:00,15.79,15.89,15.74,15.88,27686.0,15.34,15.4372,15.2914,15.4275,27686.0
2019-10-18 12:40:00,15.87,15.94,15.87,15.91,21170.0,15.4177,15.4857,15.4177,15.4566,21170.0
2019-10-18 12:50:00,15.91,15.98,15.9,15.97,15263.0,15.4566,15.5246,15.4469,15.5149,15263.0
2019-10-18 13:00:00,15.98,16.02,15.95,15.98,40948.0,15.5246,15.5635,15.4955,15.5246,40948.0
2019-10-18 13:10:00,15.98,15.99,15.9,15.95,19553.0,15.5246,15.5343,15.4469,15.4955,19553.0
2019-10-18 13:20:00,15.95,15.95,15.89,15.9,17063.0,15.4955,15.4955,15.4372,15.4469,17063.0
2019-10-18 13:30:00,15.9,15.96,15.9,15.96,32968.0,15.4469,15.5052,15.4469,15.5052,32968.0
2019-10-18 13:40:00,15.96,15.96,15.94,15.96,23687.0,15.5052,15.5052,15.4857,15.5052,23687.0
2019-10-18 13:50:00,15.96,15.99,15.95,15.98,13467.0,15.5052,15.5343,15.4955,15.5246,13467.0
2019-10-18 14:00:00,15.99,15.99,15.95,15.96,22626.0,15.5343,15.5343,15.4955,15.5052,22626.0
2019-10-18 14:10:00,15.96,15.99,15.94,15.97,13503.0,15.5052,15.5343,15.4857,15.5149,13503.0
2019-10-18 14:20:00,15.97,15.97,15.93,15.96,11797.0,15.5149,15.5149,15.476,15.5052,11797.0
2019-10-18 14:30:00,15.95,15.97,15.94,15.95,15268.0,15.4955,15.5149,15.4857,15.4955,15268.0
2019-10-18 14:40:00,15.95,15.95,15.87,15.87,28948.0,15.4955,15.4955,15.4177,15.4177,28948.0
2019-10-18 14:50:00,15.87,15.88,15.85,15.86,25420.0,15.4177,15.4275,15.3983,15.408,25420.0
2019-10-18 15:00:00,15.87,15.91,15.86,15.87,39201.0,15.4177,15.4566,15.408,15.4177,39201.0
2019-10-18 15:10:00,15.87,15.9,15.85,15.85,27431.0,15.4177,15.4469,15.3983,15.3983,27431.0
2019-10-18 15:20:00,15.86,15.88,15.84,15.85,23681.0,15.408,15.4275,15.3886,15.3983,23681.0
2019-10-18 15:30:00,15.85,15.97,15.84,15.95,129925.0,15.3983,15.5149,15.3886,15.4955,129925.0
2019-10-18 15:40:00,15.95,16.0,15.94,15.99,87920.0,15.4955,15.544,15.4857,15.5343,87920.0
2019-10-18 15:50:00,15.99,16.02,15.91,15.92,387733.0,15.5343,15.5635,15.4566,15.4663,387733.0
2019-10-21 09:30:00,16.15,16.54,16.13,16.51,144774.0,15.6898,16.0686,15.6703,16.0395,144774.0
2019-10-21 09:40:00,16.51,16.53,16.43,16.5,60204.0,16.0395,16.0589,15.9618,16.0298,60204.0
2019-10-21 09:50:00,16.51,16.59,16.47,16.5,80715.0,16.0395,16.1172,16.0006,16.0298,80715.0
2019-10-21 10:00:00,16.51,16.53,16.31,16.4,49142.0,16.0395,16.0589,15.8452,15.9326,49142.0
2019-10-21 10:10:00,16.38,16.43,16.35,16.41,28690.0,15.9132,15.9618,15.8841,15.9423,28690.0
2019-10-21 10:20:00,16.41,16.48,16.39,16.46,32860.0,15.9423,16.0104,15.9229,15.9909,32860.0
2019-10-21 10:30:00,16.46,16.46,16.39,16.45,32893.0,15.9909,15.9909,15.9229,15.9812,32893.0
2019-10-21 10:40:00,16.45,16.47,16.35,16.39,35289.0,15.9812,16.0006,15.8841,15.9229,35289.0
2019-10-21 10:50:00,16.39,16.44,16.38,16.42,27502.0,15.9229,15.9715,15.9132,15.9521,27502.0
2019-10-21 11:00:00,16.41,16.44,16.38,16.4,22155.0,15.9423,15.9715,15.9132,15.9326,22155.0
2019-10-21 11:10:00,16.41,16.45,16.4,16.41,21360.0,15.9423,15.9812,15.9326,15.9423,21360.0
2019-10-21 11:20:00,16.41,16.49,16.4,16.45,40468.0,15.9423,16.0201,15.9326,15.9812,40468.0
2019-10-21 11:30:00,16.45,16.45,16.34,16.37,46460.0,15.9812,15.9812,15.8743,15.9035,46460.0
2019-10-21 11:40:00,16.37,16.4,16.34,16.39,23725.0,15.9035,15.9326,15.8743,15.9229,23725.0
2019-10-21 11:50:00,16.39,16.42,16.36,16.42,14026.0,15.9229,15.9521,15.8938,15.9521,14026.0
2019-10-21 12:00:00,16.41,16.46,16.4,16.42,45902.0,15.9423,15.9909,15.9326,15.9521,45902.0
2019-10-21 12:10:00,16.42,16.43,16.4,16.4,25322.0,15.9521,15.9618,15.9326,15.9326,25322.0
2019-10-21 12:20:00,16.4,16.42,16.37,16.39,37817.0,15.9326,15.9521,15.9035,15.9229,37817.0
2019-10-21 12:30:00,16.39,16.4,16.37,16.39,28939.0,15.9229,15.9326,15.9035,15.9229,28939.0
2019-10-21 12:40:00,16.4,16.45,16.4,16.44,34741.0,15.9326,15.9812,15.9326,15.9715,34741.0
2019-10-21 12:50:00,16.44,16.44,16.39,16.41,18790.0,15.9715,15.9715,15.9229,15.9423,18790.0
2019-10-21 13:00:00,16.41,16.43,16.36,16.38,45153.0,15.9423,15.9618,15.8938,15.9132,45153.0
2019-10-21 13:10:00,16.37,16.37,16.27,16.32,33395.0,15.9035,15.9035,15.8063,15.8549,33395.0
2019-10-21 13:20:00,16.32,16.33,16.3,16.31,21282.0,15.8549,15.8646,15.8355,15.8452,21282.0
2019-10-21 13:30:00,16.32,16.32,16.22,16.22,25108.0,15.8549,15.8549,15.7578,15.7578,25108.0
2019-10-21 13:40:00,16.22,16.22,16.13,16.14,30041.0,15.7578,15.7578,15.6703,15.68,30041.0
2019-10-21 13:50:00,16.14,16.19,16.12,16.18,18175.0,15.68,15.7286,15.6606,15.7189,18175.0
2019-10-21 14:00:00,16.17,16.23,16.13,16.23,27334.0,15.7092,15.7675,15.6703,15.7675,27334.0
2019-10-21 14:10:00,16.23,16.28,16.23,16.23,24379.0,15.7675,15.8161,15.7675,15.7675,24379.0
2019-10-21 14:20:00,16.22,16.23,16.15,16.18,16513.0,15.7578,15.7675,15.6898,15.7189,16513.0
2019-10-21 14:30:00,16.18,16.19,16.16,16.16,13479.0,15.7189,15.7286,15.6995,15.6995,13479.0
2019-10-21 14:40:00,16.16,16.26,16.14,16.23,32380.0,15.6995,15.7966,15.68,15.7675,32380.0
2019-10-21 14:50:00,16.23,16.28,16.2,16.22,36676.0,15.7675,15.8161,15.7383,15.7578,36676.0
2019-10-21 15:00:00,16.23,16.24,16.18,16.21,16699.0,15.7675,15.7772,15.7189,15.748,16699.0
2019-10-21 15:10:00,16.2,16.22,16.18,16.18,53690.0,15.7383,15.7578,15.7189,15.7189,53690.0
2019-10-21 15:20:00,16.19,16.23,16.17,16.17,45121.0,15.7286,15.7675,15.7092,15.7092,45121.0
2019-10-21 15:30:00,16.17,16.21,16.16,16.2,75128.0,15.7092,15.748,15.6995,15.7383,75128.0
2019-10-21 15:40:00,16.21,16.23,16.17,16.18,50276.0,15.748,15.7675,15.7092,15.7189,50276.0
2019-10-21 15:50:00,16.17,16.18,16.13,16.14,200907.0,15.7092,15.7189,15.6703,15.68,200907.0
2019-10-22 09:30:00,16.17,16.22,15.96,15.96,38161.0,15.7092,15.7578,15.5052,15.5052,38161.0
2019-10-22 09:40:00,15.97,16.04,15.93,15.94,24945.0,15.5149,15.5829,15.476,15.4857,24945.0
2019-10-22 09:50:00,15.95,16.06,15.91,15.94,69990.0,15.4955,15.6023,15.4566,15.4857,69990.0
2019-10-22 10:00:00,15.94,15.98,15.86,15.97,33322.0,15.4857,15.5246,15.408,15.5149,33322.0
2019-10-22 10:10:00,15.97,15.97,15.89,15.94,15384.0,15.5149,15.5149,15.4372,15.4857,15384.0
2019-10-22 10:20:00,15.94,15.99,15.93,15.96,14991.0,15.4857,15.5343,15.476,15.5052,14991.0
2019-10-22 10:30:00,15.96,16.0,15.95,16.0,19476.0,15.5052,15.544,15.4955,15.544,19476.0
2019-10-22 10:40:00,16.01,16.03,15.97,15.99,18830.0,15.5537,15.5732,15.5149,15.5343,18830.0
2019-10-22 10:50:00,15.98,16.04,15.97,16.01,19969.0,15.5246,15.5829,15.5149,15.5537,19969.0
2019-10-22 11:00:00,16.01,16.05,16.0,16.05,23817.0,15.5537,15.5926,15.544,15.5926,23817.0
2019-10-22 11:10:00,16.06,16.21,16.05,16.18,45101.0,15.6023,15.748,15.5926,15.7189,45101.0
2019-10-22 11:20:00,16.18,16.23,16.15,16.22,19621.0,15.7189,15.7675,15.6898,15.7578,19621.0
2019-10-22 11:30:00,16.21,16.31,16.2,16.3,48724.0,15.748,15.8452,15.7383,15.8355,48724.0
2019-10-22 11:40:00,16.3,16.34,16.26,16.28,37538.0,15.8355,15.8743,15.7966,15.8161,37538.0
2019-10-22 11:50:00,16.29,16.35,16.27,16.28,14750.0,15.8258,15.8841,15.8063,15.8161,14750.0
2019-10-22 12:00:00,16.28,16.33,16.27,16.32,20112.0,15.8161,15.8646,15.8063,15.8549,20112.0
2019-10-22 12:10:00,16.32,16.38,16.29,16.36,27844.0,15.8549,15.9132,15.8258,15.8938,27844.0
2019-10-22 12:20:00,16.35,16.38,16.32,16.38,17564.0,15.8841,15.9132,15.8549,15.9132,17564.0
2019-10-22 12:30:00,16.38,16.38,16.31,16.32,13623.0,15.9132,15.9132,15.8452,15.8549,13623.0
2019-10-22 12:40:00,16.32,16.39,16.31,16.39,14591.0,15.8549,15.9229,15.8452,15.9229,14591.0
2019-10-22 12:50:00,16.38,16.38,16.31,16.34,12958.0,15.9132,15.9132,15.8452,15.8743,12958.0
2019-10-22 13:00:00,16.34,16.36,16.32,16.34,16849.0,15.8743,15.8938,15.8549,15.8743,16849.0
2019-10-22 13:10:00,16.35,16.35,16.29,16.3,12786.0,15.8841,15.8841,15.8258,15.8355,12786.0
2019-10-22 13:20:00,16.3,16.31,16.26,16.28,11904.0,15.8355,15.8452,15.7966,15.8161,11904.0
2019-10-22 13:30:00,16.28,16.36,16.26,16.35,16091.0,15.8161,15.8938,15.7966,15.8841,16091.0
2019-10-22 13:40:00,16.35,16.35,16.3,16.31,17643.0,15.8841,15.8841,15.8355,15.8452,17643.0
2019-10-22 13:50:00,16.31,16.32,16.27,16.31,17398.0,15.8452,15.8549,15.8063,15.8452,17398.0
2019-10-22 14:00:00,16.31,16.32,16.28,16.28,12327.0,15.8452,15.8549,15.8161,15.8161,12327.0
2019-10-22 14:10:00,16.27,16.35,16.27,16.32,11605.0,15.8063,15.8841,15.8063,15.8549,11605.0
2019-10-22 14:20:00,16.32,16.35,16.31,16.33,16214.0,15.8549,15.8841,15.8452,15.8646,16214.0
2019-10-22 14:30:00,16.35,16.35,16.29,16.29,12390.0,15.8841,15.8841,15.8258,15.8258,12390.0
2019-10-22 14:40:00,16.29,16.36,16.29,16.35,28284.0,15.8258,15.8938,15.8258,15.8841,28284.0
2019-10-22 14:50:00,16.35,16.35,16.3,16.32,55404.0,15.8841,15.8841,15.8355,15.8549,55404.0
2019-10-22 15:00:00,16.32,16.35,16.31,16.35,28727.0,15.8549,15.8841,15.8452,15.8841,28727.0
2019-10-22 15:10:00,16.35,16.37,16.34,16.37,28887.0,15.8841,15.9035,15.8743,15.9035,28887.0
2019-10-22 15:20:00,16.38,16.43,16.37,16.4,41701.0,15.9132,15.9618,15.9035,15.9326,41701.0
2019-10-22 15:30:00,16.4,16.42,16.37,16.38,20885.0,15.9326,15.9521,15.9035,15.9132,20885.0
2019-10-22 15:40:00,16.39,16.4,16.31,16.32,52086.0,15.9229,15.9326,15.8452,15.8549,52086.0
2019-10-22 15:50:00,16.32,16.38,16.31,16.35,144687.0,15.8549,15.9132,15.8452,15.8841,144687.0
2019-10-23 09:30:00,16.47,16.47,16.23,16.31,49530.0,16.0006,16.0006,15.7675,15.8452,49530.0
2019-10-23 09:40:00,16.29,16.31,16.19,16.22,5980.0,15.8258,15.8452,15.7286,15.7578,5980.0
2019-10-23 09:50:00,16.2,16.21,16.12,16.17,24347.0,15.7383,15.748,15.6606,15.7092,24347.0
2019-10-23 10:00:00,16.15,16.24,16.12,16.23,18255.0,15.6898,15.7772,15.6606,15.7675,18255.0
2019-10-23 10:10:00,16.24,16.3,16.22,16.25,33089.0,15.7772,15.8355,15.7578,15.7869,33089.0
2019-10-23 10:20:00,16.24,16.25,16.17,16.2,22371.0,15.7772,15.7869,15.7092,15.7383,22371.0
2019-10-23 10:30:00,16.21,16.31,16.21,16.31,26390.0,15.748,15.8452,15.748,15.8452,26390.0
2019-10-23 10:40:00,16.32,16.35,16.3,16.35,22166.0,15.8549,15.8841,15.8355,15.8841,22166.0
2019-10-23 10:50:00,16.35,16.4,16.33,16.35,25395.0,15.8841,15.9326,15.8646,15.8841,25395.0
2019-10-23 11:00:00,16.35,16.36,16.33,16.36,9886.0,15.8841,15.8938,15.8646,15.8938,9886.0
2019-10-23 11:10:00,16.37,16.37,16.24,16.25,17781.0,15.9035,15.9035,15.7772,15.7869,17781.0
2019-10-23 11:20:00,16.24,16.28,16.22,16.23,19021.0,15.7772,15.8161,15.7578,15.7675,19021.0
2019-10-23 11:30:00,16.24,16.33,16.23,16.28,27083.0,15.7772,15.8646,15.7675,15.8161,27083.0
2019-10-23 11:40:00,16.29,16.31,16.26,16.27,20235.0,15.8258,15.8452,15.7966,15.8063,20235.0
2019-10-23 11:50:00,16.27,16.31,16.25,16.29,17853.0,15.8063,15.8452,15.7869,15.8258,17853.0
2019-10-23 12:00:00,16.3,16.39,16.3,16.38,15889.0,15.8355,15.9229,15.8355,15.9132,15889.0
2019-10-23 12:10:00,16.38,16.41,16.38,16.41,8595.0,15.9132,15.9423,15.9132,15.9423,8595.0
2019-10-23 12:20:00,16.41,16.43,16.39,16.43,10179.0,15.9423,15.9618,15.9229,15.9618,10179.0
2019-10-23 12:30:00,16.42,16.43,16.41,16.42,19422.0,15.9521,15.9618,15.9423,15.9521,19422.0
2019-10-23 12:40:00,16.42,16.42,16.37,16.37,14567.0,15.9521,15.9521,15.9035,15.9035,14567.0
2019-10-23 12:50:00,16.38,16.4,16.37,16.39,9897.0,15.9132,15.9326,15.9035,15.9229,9897.0
2019-10-23 13:00:00,16.39,16.43,16.39,16.43,9768.0,15.9229,15.9618,15.9229,15.9618,9768.0
2019-10-23 13:10:00,16.42,16.42,16.33,16.33,12712.0,15.9521,15.9521,15.8646,15.8646,12712.0
2019-10-23 13:20:00,16.33,16.37,16.32,16.37,10366.0,15.8646,15.9035,15.8549,15.9035,10366.0
2019-10-23 13:30:00,16.37,16.39,16.34,16.38,11125.0,15.9035,15.9229,15.8743,15.9132,11125.0
2019-10-23 13:40:00,16.38,16.38,16.33,16.33,10436.0,15.9132,15.9132,15.8646,15.8646,10436.0
2019-10-23 13:50:00,16.33,16.33,16.3,16.3,7709.0,15.8646,15.8646,15.8355,15.8355,7709.0
2019-10-23 14:00:00,16.3,16.33,16.3,16.3,5894.0,15.8355,15.8646,15.8355,15.8355,5894.0
2019-10-23 14:10:00,16.29,16.29,16.23,16.23,29397.0,15.8258,15.8258,15.7675,15.7675,29397.0
2019-10-23 14:20:00,16.23,16.28,16.22,16.27,11974.0,15.7675,15.8161,15.7578,15.8063,11974.0
2019-10-23 14:30:00,16.28,16.29,16.26,16.28,7110.0,15.8161,15.8258,15.7966,15.8161,7110.0
2019-10-23 14:40:00,16.29,16.33,16.26,16.29,8681.0,15.8258,15.8646,15.7966,15.8258,8681.0
2019-10-23 14:50:00,16.28,16.28,16.25,16.25,7506.0,15.8161,15.8161,15.7869,15.7869,7506.0
2019-10-23 15:00:00,16.25,16.28,16.25,16.27,13768.0,15.7869,15.8161,15.7869,15.8063,13768.0
2019-10-23 15:10:00,16.27,16.27,16.24,16.25,13261.0,15.8063,15.8063,15.7772,15.7869,13261.0
2019-10-23 15:20:00,16.25,16.25,16.23,16.25,15507.0,15.7869,15.7869,15.7675,15.7869,15507.0
2019-10-23 15:30:00,16.25,16.26,16.23,16.23,39568.0,15.7869,15.7966,15.7675,15.7675,39568.0
2019-10-23 15:40:00,16.23,16.24,16.17,16.18,67848.0,15.7675,15.7772,15.7092,15.7189,67848.0
2019-10-23 15:50:00,16.19,16.25,16.17,16.25,218997.0,15.7286,15.7869,15.7092,15.7869,218997.0
2019-10-24 09:30:00,16.26,16.3,15.96,15.99,41561.0,15.7966,15.8355,15.5052,15.5343,41561.0
2019-10-24 09:40:00,15.98,16.05,15.93,15.94,10085.0,15.5246,15.5926,15.476,15.4857,10085.0
2019-10-24 09:50:00,15.94,15.95,15.76,15.8,96999.0,15.4857,15.4955,15.3109,15.3497,96999.0
2019-10-24 10:00:00,15.8,15.85,15.71,15.77,44487.0,15.3497,15.3983,15.2623,15.3206,44487.0
2019-10-24 10:10:00,15.78,15.91,15.78,15.83,42957.0,15.3303,15.4566,15.3303,15.3789,42957.0
2019-10-24 10:20:00,15.84,15.87,15.78,15.78,7978.0,15.3886,15.4177,15.3303,15.3303,7978.0
2019-10-24 10:30:00,15.79,15.94,15.79,15.93,28956.0,15.34,15.4857,15.34,15.476,28956.0
2019-10-24 10:40:00,15.92,15.99,15.92,15.95,13789.0,15.4663,15.5343,15.4663,15.4955,13789.0
2019-10-24 10:50:00,15.95,16.03,15.93,16.02,26979.0,15.4955,15.5732,15.476,15.5635,26979.0
2019-10-24 11:00:00,16.04,16.07,15.96,15.99,27987.0,15.5829,15.612,15.5052,15.5343,27987.0
2019-10-24 11:10:00,15.98,16.02,15.97,16.0,15880.0,15.5246,15.5635,15.5149,15.544,15880.0
2019-10-24 11:20:00,15.99,16.0,15.96,15.99,8241.0,15.5343,15.544,15.5052,15.5343,8241.0
2019-10-24 11:30:00,15.99,16.09,15.99,16.03,20334.0,15.5343,15.6315,15.5343,15.5732,20334.0
2019-10-24 11:40:00,16.04,16.06,16.0,16.04,11110.0,15.5829,15.6023,15.544,15.5829,11110.0
2019-10-24 11:50:00,16.05,16.1,16.02,16.08,16101.0,15.5926,15.6412,15.5635,15.6218,16101.0
2019-10-24 12:00:00,16.09,16.09,15.94,15.99,25640.0,15.6315,15.6315,15.4857,15.5343,25640.0
2019-10-24 12:10:00,16.0,16.0,15.9,15.92,8042.0,15.544,15.544,15.4469,15.4663,8042.0
2019-10-24 12:20:00,15.92,15.98,15.91,15.97,7862.0,15.4663,15.5246,15.4566,15.5149,7862.0
2019-10-24 12:30:00,15.98,16.04,15.97,16.0,19246.0,15.5246,15.5829,15.5149,15.544,19246.0
2019-10-24 12:40:00,15.99,16.01,15.98,15.99,6114.0,15.5343,15.5537,15.5246,15.5343,6114.0
2019-10-24 12:50:00,15.98,15.98,15.95,15.96,8026.0,15.5246,15.5246,15.4955,15.5052,8026.0
2019-10-24 13:00:00,15.98,16.0,15.96,16.0,14867.0,15.5246,15.544,15.5052,15.544,14867.0
2019-10-24 13:10:00,16.0,16.06,16.0,16.05,12527.0,15.544,15.6023,15.544,15.5926,12527.0
2019-10-24 13:20:00,16.06,16.07,16.02,16.03,7957.0,15.6023,15.612,15.5635,15.5732,7957.0
2019-10-24 13:30:00,16.03,16.07,16.02,16.03,6671.0,15.5732,15.612,15.5635,15.5732,6671.0
2019-10-24 13:40:00,16.02,16.03,16.0,16.02,6550.0,15.5635,15.5732,15.544,15.5635,6550.0
2019-10-24 13:50:00,16.03,16.16,15.99,16.16,45253.0,15.5732,15.6995,15.5343,15.6995,45253.0
2019-10-24 14:00:00,16.16,16.19,16.12,16.18,25419.0,15.6995,15.7286,15.6606,15.7189,25419.0
2019-10-24 14:10:00,16.19,16.21,16.16,16.18,14283.0,15.7286,15.748,15.6995,15.7189,14283.0
2019-10-24 14:20:00,16.18,16.19,16.14,16.14,7072.0,15.7189,15.7286,15.68,15.68,7072.0
2019-10-24 14:30:00,16.14,16.19,16.14,16.16,5767.0,15.68,15.7286,15.68,15.6995,5767.0
2019-10-24 14:40:00,16.16,16.24,16.16,16.23,68400.0,15.6995,15.7772,15.6995,15.7675,68400.0
2019-10-24 14:50:00,16.23,16.27,16.22,16.23,18069.0,15.7675,15.8063,15.7578,15.7675,18069.0
2019-10-24 15:00:00,16.23,16.25,16.21,16.23,13569.0,15.7675,15.7869,15.748,15.7675,13569.0
2019-10-24 15:10:00,16.23,16.25,16.21,16.25,10841.0,15.7675,15.7869,15.748,15.7869,10841.0
2019-10-24 15:20:00,16.25,16.31,16.25,16.3,24350.0,15.7869,15.8452,15.7869,15.8355,24350.0
2019-10-24 15:30:00,16.3,16.34,16.3,16.32,22740.0,15.8355,15.8743,15.8355,15.8549,22740.0
2019-10-24 15:40:00,16.32,16.33,16.28,16.3,31861.0,15.8549,15.8646,15.8161,15.8355,31861.0
2019-10-24 15:50:00,16.29,16.32,16.27,16.27,84699.0,15.8258,15.8549,15.8063,15.8063,84699.0
2019-10-25 09:30:00,16.05,16.33,16.04,16.28,32954.0,15.5926,15.8646,15.5829,15.8161,32954.0
2019-10-25 09:40:00,16.3,16.39,16.29,16.37,26618.0,15.8355,15.9229,15.8258,15.9035,26618.0
2019-10-25 09:50:00,16.37,16.46,16.26,16.29,52936.0,15.9035,15.9909,15.7966,15.8258,52936.0
2019-10-25 10:00:00,16.29,16.36,16.27,16.3,22891.0,15.8258,15.8938,15.8063,15.8355,22891.0
2019-10-25 10:10:00,16.28,16.37,16.26,16.34,26010.0,15.8161,15.9035,15.7966,15.8743,26010.0
2019-10-25 10:20:00,16.34,16.42,16.34,16.36,24049.0,15.8743,15.9521,15.8743,15.8938,24049.0
2019-10-25 10:30:00,16.36,16.4,16.32,16.4,11036.0,15.8938,15.9326,15.8549,15.9326,11036.0
2019-10-25 10:40:00,16.4,16.41,16.33,16.34,20835.0,15.9326,15.9423,15.8646,15.8743,20835.0
2019-10-25 10:50:00,16.33,16.42,16.33,16.42,11063.0,15.8646,15.9521,15.8646,15.9521,11063.0
2019-10-25 11:00:00,16.42,16.43,16.38,16.43,24462.0,15.9521,15.9618,15.9132,15.9618,24462.0
2019-10-25 11:10:00,16.44,16.58,16.43,16.5,114017.0,15.9715,16.1075,15.9618,16.0298,114017.0
2019-10-25 11:20:00,16.5,16.58,16.5,16.57,28082.0,16.0298,16.1075,16.0298,16.0978,28082.0
2019-10-25 11:30:00,16.57,16.59,16.45,16.49,44008.0,16.0978,16.1172,15.9812,16.0201,44008.0
2019-10-25 11:40:00,16.5,16.52,16.47,16.49,8051.0,16.0298,16.0492,16.0006,16.0201,8051.0
2019-10-25 11:50:00,16.5,16.54,16.49,16.53,10828.0,16.0298,16.0686,16.0201,16.0589,10828.0
2019-10-25 12:00:00,16.54,16.56,16.52,16.55,14731.0,16.0686,16.0881,16.0492,16.0784,14731.0
2019-10-25 12:10:00,16.56,16.57,16.52,16.55,15877.0,16.0881,16.0978,16.0492,16.0784,15877.0
2019-10-25 12:20:00,16.54,16.59,16.52,16.59,31141.0,16.0686,16.1172,16.0492,16.1172,31141.0
2019-10-25 12:30:00,16.59,16.59,16.52,16.56,16291.0,16.1172,16.1172,16.0492,16.0881,16291.0
2019-10-25 12:40:00,16.56,16.58,16.55,16.56,19197.0,16.0881,16.1075,16.0784,16.0881,19197.0
2019-10-25 12:50:00,16.55,16.57,16.54,16.57,19157.0,16.0784,16.0978,16.0686,16.0978,19157.0
2019-10-25 13:00:00,16.57,16.6,16.56,16.57,12435.0,16.0978,16.1269,16.0881,16.0978,12435.0
2019-10-25 13:10:00,16.57,16.6,16.57,16.59,8907.0,16.0978,16.1269,16.0978,16.1172,8907.0
2019-10-25 13:20:00,16.59,16.59,16.57,16.57,7850.0,16.1172,16.1172,16.0978,16.0978,7850.0
2019-10-25 13:30:00,16.57,16.58,16.56,16.57,5046.0,16.0978,16.1075,16.0881,16.0978,5046.0
2019-10-25 13:40:00,16.56,16.6,16.55,16.59,21202.0,16.0881,16.1269,16.0784,16.1172,21202.0
2019-10-25 13:50:00,16.6,16.62,16.59,16.61,26149.0,16.1269,16.1464,16.1172,16.1366,26149.0
2019-10-25 14:00:00,16.61,16.64,16.59,16.6,12190.0,16.1366,16.1658,16.1172,16.1269,12190.0
2019-10-25 14:10:00,16.59,16.64,16.59,16.64,22966.0,16.1172,16.1658,16.1172,16.1658,22966.0
2019-10-25 14:20:00,16.64,16.65,16.62,16.63,7328.0,16.1658,16.1755,16.1464,16.1561,7328.0
2019-10-25 14:30:00,16.62,16.63,16.59,16.62,11563.0,16.1464,16.1561,16.1172,16.1464,11563.0
2019-10-25 14:40:00,16.61,16.64,16.59,16.64,12953.0,16.1366,16.1658,16.1172,16.1658,12953.0
2019-10-25 14:50:00,16.64,16.65,16.62,16.64,9708.0,16.1658,16.1755,16.1464,16.1658,9708.0
2019-10-25 15:00:00,16.64,16.69,16.63,16.67,46811.0,16.1658,16.2144,16.1561,16.1949,46811.0
2019-10-25 15:10:00,16.66,16.7,16.66,16.69,14894.0,16.1852,16.2241,16.1852,16.2144,14894.0
2019-10-25 15:20:00,16.68,16.7,16.66,16.67,21683.0,16.2047,16.2241,16.1852,16.1949,21683.0
2019-10-25 15:30:00,16.66,16.78,16.66,16.77,77823.0,16.1852,16.3018,16.1852,16.2921,77823.0
2019-10-25 15:40:00,16.76,16.78,16.72,16.76,145522.0,16.2824,16.3018,16.2435,16.2824,145522.0
2019-10-25 15:50:00,16.77,16.86,16.75,16.84,432557.0,16.2921,16.3795,16.2727,16.3601,432557.0
2019-10-28 09:30:00,16.92,17.01,16.89,16.99,63509.0,16.4378,16.5253,16.4087,16.5058,63509.0
2019-10-28 09:40:00,16.99,16.99,16.77,16.81,61429.0,16.5058,16.5058,16.2921,16.331,61429.0
2019-10-28 09:50:00,16.8,17.01,16.8,16.95,84726.0,16.3212,16.5253,16.3212,16.467,84726.0
2019-10-28 10:00:00,16.95,17.0,16.86,16.9,95846.0,16.467,16.5155,16.3795,16.4184,95846.0
2019-10-28 10:10:00,16.91,17.0,16.89,16.98,55093.0,16.4281,16.5155,16.4087,16.4961,55093.0
2019-10-28 10:20:00,16.98,17.0,16.95,16.98,52748.0,16.4961,16.5155,16.467,16.4961,52748.0
2019-10-28 10:30:00,16.98,17.0,16.93,16.95,65596.0,16.4961,16.5155,16.4475,16.467,65596.0
2019-10-28 10:40:00,16.94,17.0,16.93,16.98,61138.0,16.4572,16.5155,16.4475,16.4961,61138.0
2019-10-28 10:50:00,16.98,16.99,16.95,16.97,48664.0,16.4961,16.5058,16.467,16.4864,48664.0
2019-10-28 11:00:00,16.96,16.97,16.71,16.72,79257.0,16.4767,16.4864,16.2338,16.2435,79257.0
2019-10-28 11:10:00,16.72,16.78,16.62,16.78,55961.0,16.2435,16.3018,16.1464,16.3018,55961.0
2019-10-28 11:20:00,16.78,16.9,16.78,16.89,46366.0,16.3018,16.4184,16.3018,16.4087,46366.0
2019-10-28 11:30:00,16.89,16.9,16.8,16.82,60961.0,16.4087,16.4184,16.3212,16.3407,60961.0
2019-10-28 11:40:00,16.81,16.82,16.77,16.79,25765.0,16.331,16.3407,16.2921,16.3115,25765.0
2019-10-28 11:50:00,16.79,16.81,16.77,16.8,18131.0,16.3115,16.331,16.2921,16.3212,18131.0
2019-10-28 12:00:00,16.8,16.9,16.79,16.89,52113.0,16.3212,16.4184,16.3115,16.4087,52113.0
2019-10-28 12:10:00,16.89,16.94,16.89,16.9,38254.0,16.4087,16.4572,16.4087,16.4184,38254.0
2019-10-28 12:20:00,16.9,16.95,16.89,16.95,25966.0,16.4184,16.467,16.4087,16.467,25966.0
2019-10-28 12:30:00,16.95,16.95,16.89,16.91,22720.0,16.467,16.467,16.4087,16.4281,22720.0
2019-10-28 12:40:00,16.92,16.97,16.9,16.94,24286.0,16.4378,16.4864,16.4184,16.4572,24286.0
2019-10-28 12:50:00,16.95,17.26,16.95,17.24,938599.0,16.467,16.7681,16.467,16.7487,938599.0
2019-10-28 13:00:00,17.25,17.28,17.14,17.23,123093.0,16.7584,16.7876,16.6515,16.739,123093.0
2019-10-28 13:10:00,17.23,17.36,17.2,17.33,93034.0,16.739,16.8653,16.7098,16.8361,93034.0
2019-10-28 13:20:00,17.33,17.33,17.16,17.18,109660.0,16.8361,16.8361,16.671,16.6904,109660.0
2019-10-28 13:30:00,17.17,17.22,17.13,17.16,70332.0,16.6807,16.7293,16.6418,16.671,70332.0
2019-10-28 13:40:00,17.17,17.3,17.17,17.27,43576.0,16.6807,16.807,16.6807,16.7778,43576.0
2019-10-28 13:50:00,17.27,17.31,17.26,17.28,38561.0,16.7778,16.8167,16.7681,16.7876,38561.0
2019-10-28 14:00:00,17.29,17.34,17.25,17.31,47238.0,16.7973,16.8458,16.7584,16.8167,47238.0
2019-10-28 14:10:00,17.32,17.33,17.3,17.32,19090.0,16.8264,16.8361,16.807,16.8264,19090.0
2019-10-28 14:20:00,17.32,17.34,17.28,17.3,35604.0,16.8264,16.8458,16.7876,16.807,35604.0
2019-10-28 14:30:00,17.29,17.3,17.19,17.26,49900.0,16.7973,16.807,16.7001,16.7681,49900.0
2019-10-28 14:40:00,17.26,17.28,17.24,17.25,16091.0,16.7681,16.7876,16.7487,16.7584,16091.0
2019-10-28 14:50:00,17.26,17.26,17.2,17.24,44597.0,16.7681,16.7681,16.7098,16.7487,44597.0
2019-10-28 15:00:00,17.24,17.27,17.18,17.27,55781.0,16.7487,16.7778,16.6904,16.7778,55781.0
2019-10-28 15:10:00,17.27,17.32,17.24,17.26,119985.0,16.7778,16.8264,16.7487,16.7681,119985.0
2019-10-28 15:20:00,17.26,17.29,17.25,17.29,71106.0,16.7681,16.7973,16.7584,16.7973,71106.0
2019-10-28 15:30:00,17.29,17.32,17.27,17.29,84115.0,16.7973,16.8264,16.7778,16.7973,84115.0
2019-10-28 15:40:00,17.28,17.29,17.25,17.29,90888.0,16.7876,16.7973,16.7584,16.7973,90888.0
2019-10-28 15:50:00,17.28,17.35,17.27,17.33,207393.0,16.7876,16.8556,16.7778,16.8361,207393.0
2019-10-29 09:30:00,17.34,17.39,17.11,17.39,49907.0,16.8458,16.8944,16.6224,16.8944,49907.0
2019-10-29 09:40:00,17.37,17.46,17.3,17.39,40152.0,16.875,16.9624,16.807,16.8944,40152.0
2019-10-29 09:50:00,17.39,17.47,17.36,17.41,73362.0,16.8944,16.9721,16.8653,16.9139,73362.0
2019-10-29 10:00:00,17.41,17.51,17.4,17.47,32160.0,16.9139,17.011,16.9041,16.9721,32160.0
2019-10-29 10:10:00,17.46,17.56,17.44,17.47,29269.0,16.9624,17.0596,16.943,16.9721,29269.0
2019-10-29 10:20:00,17.46,17.5,17.41,17.41,15411.0,16.9624,17.0013,16.9139,16.9139,15411.0
2019-10-29 10:30:00,17.4,17.41,17.32,17.32,45292.0,16.9041,16.9139,16.8264,16.8264,45292.0
2019-10-29 10:40:00,17.31,17.42,17.29,17.41,25308.0,16.8167,16.9236,16.7973,16.9139,25308.0
2019-10-29 10:50:00,17.41,17.48,17.39,17.39,23129.0,16.9139,16.9819,16.8944,16.8944,23129.0
2019-10-29 11:00:00,17.38,17.42,17.31,17.4,28771.0,16.8847,16.9236,16.8167,16.9041,28771.0
2019-10-29 11:10:00,17.4,17.41,17.35,17.37,26914.0,16.9041,16.9139,16.8556,16.875,26914.0
2019-10-29 11:20:00,17.37,17.38,17.24,17.25,97828.0,16.875,16.8847,16.7487,16.7584,97828.0
2019-10-29 11:30:00,17.25,17.26,17.2,17.23,20518.0,16.7584,16.7681,16.7098,16.739,20518.0
2019-10-29 11:40:00,17.2,17.22,17.17,17.19,16741.0,16.7098,16.7293,16.6807,16.7001,16741.0
2019-10-29 11:50:00,17.18,17.22,17.15,17.2,21744.0,16.6904,16.7293,16.6613,16.7098,21744.0
2019-10-29 12:00:00,17.19,17.24,17.15,17.2,18285.0,16.7001,16.7487,16.6613,16.7098,18285.0
2019-10-29 12:10:00,17.2,17.28,17.19,17.28,21482.0,16.7098,16.7876,16.7001,16.7876,21482.0
2019-10-29 12:20:00,17.27,17.3,17.25,17.27,19226.0,16.7778,16.807,16.7584,16.7778,19226.0
2019-10-29 12:30:00,17.26,17.3,17.24,17.25,23513.0,16.7681,16.807,16.7487,16.7584,23513.0
2019-10-29 12:40:00,17.25,17.27,17.22,17.27,16460.0,16.7584,16.7778,16.7293,16.7778,16460.0
2019-10-29 12:50:00,17.27,17.28,17.25,17.25,13413.0,16.7778,16.7876,16.7584,16.7584,13413.0
2019-10-29 13:00:00,17.25,17.27,17.24,17.27,23776.0,16.7584,16.7778,16.7487,16.7778,23776.0
2019-10-29 13:10:00,17.28,17.28,17.22,17.27,28461.0,16.7876,16.7876,16.7293,16.7778,28461.0
2019-10-29 13:20:00,17.27,17.29,17.25,17.29,7970.0,16.7778,16.7973,16.7584,16.7973,7970.0
2019-10-29 13:30:00,17.29,17.29,17.24,17.24,12014.0,16.7973,16.7973,16.7487,16.7487,12014.0
2019-10-29 13:40:00,17.25,17.28,17.24,17.26,10660.0,16.7584,16.7876,16.7487,16.7681,10660.0
2019-10-29 13:50:00,17.26,17.27,17.24,17.25,19173.0,16.7681,16.7778,16.7487,16.7584,19173.0
2019-10-29 14:00:00,17.26,17.32,17.25,17.3,17615.0,16.7681,16.8264,16.7584,16.807,17615.0
2019-10-29 14:10:00,17.31,17.36,17.3,17.36,15065.0,16.8167,16.8653,16.807,16.8653,15065.0
2019-10-29 14:20:00,17.36,17.39,17.35,17.38,9701.0,16.8653,16.8944,16.8556,16.8847,9701.0
2019-10-29 14:30:00,17.39,17.42,17.37,17.39,15692.0,16.8944,16.9236,16.875,16.8944,15692.0
2019-10-29 14:40:00,17.39,17.43,17.38,17.39,24080.0,16.8944,16.9333,16.8847,16.8944,24080.0
2019-10-29 14:50:00,17.4,17.41,17.37,17.39,15473.0,16.9041,16.9139,16.875,16.8944,15473.0
2019-10-29 15:00:00,17.4,17.42,17.38,17.38,14724.0,16.9041,16.9236,16.8847,16.8847,14724.0
2019-10-29 15:10:00,17.39,17.39,17.35,17.39,26608.0,16.8944,16.8944,16.8556,16.8944,26608.0
2019-10-29 15:20:00,17.38,17.42,17.37,17.41,38374.0,16.8847,16.9236,16.875,16.9139,38374.0
2019-10-29 15:30:00,17.42,17.44,17.41,17.41,27260.0,16.9236,16.943,16.9139,16.9139,27260.0
2019-10-29 15:40:00,17.41,17.44,17.39,17.39,73820.0,16.9139,16.943,16.8944,16.8944,73820.0
2019-10-29 15:50:00,17.39,17.44,17.38,17.44,145472.0,16.8944,16.943,16.8847,16.943,145472.0
2019-10-30 09:30:00,17.44,17.56,17.35,17.38,27538.0,16.943,17.0596,16.8556,16.8847,27538.0
2019-10-30 09:40:00,17.4,17.46,17.37,17.44,5867.0,16.9041,16.9624,16.875,16.943,5867.0
2019-10-30 09:50:00,17.44,17.46,17.31,17.32,15677.0,16.943,16.9624,16.8167,16.8264,15677.0
2019-10-30 10:00:00,17.31,17.31,17.15,17.16,41438.0,16.8167,16.8167,16.6613,16.671,41438.0
2019-10-30 10:10:00,17.17,17.22,17.13,17.19,25552.0,16.6807,16.7293,16.6418,16.7001,25552.0
2019-10-30 10:20:00,17.18,17.19,16.98,16.98,52262.0,16.6904,16.7001,16.4961,16.4961,52262.0
2019-10-30 10:30:00,16.98,17.01,16.85,16.87,45581.0,16.4961,16.5253,16.3698,16.3892,45581.0
2019-10-30 10:40:00,16.86,16.86,16.69,16.76,66961.0,16.3795,16.3795,16.2144,16.2824,66961.0
2019-10-30 10:50:00,16.77,16.77,16.72,16.76,54974.0,16.2921,16.2921,16.2435,16.2824,54974.0
2019-10-30 11:00:00,16.76,16.76,16.68,16.74,24909.0,16.2824,16.2824,16.2047,16.2629,24909.0
2019-10-30 11:10:00,16.73,16.73,16.65,16.67,23969.0,16.2532,16.2532,16.1755,16.1949,23969.0
2019-10-30 11:20:00,16.67,16.74,16.64,16.73,56609.0,16.1949,16.2629,16.1658,16.2532,56609.0
2019-10-30 11:30:00,16.73,16.75,16.7,16.75,46913.0,16.2532,16.2727,16.2241,16.2727,46913.0
2019-10-30 11:40:00,16.75,16.75,16.66,16.68,20979.0,16.2727,16.2727,16.1852,16.2047,20979.0
2019-10-30 11:50:00,16.68,16.69,16.64,16.65,15990.0,16.2047,16.2144,16.1658,16.1755,15990.0
2019-10-30 12:00:00,16.66,16.69,16.65,16.69,12321.0,16.1852,16.2144,16.1755,16.2144,12321.0
2019-10-30 12:10:00,16.69,16.77,16.69,16.76,21360.0,16.2144,16.2921,16.2144,16.2824,21360.0
2019-10-30 12:20:00,16.76,16.76,16.73,16.73,8242.0,16.2824,16.2824,16.2532,16.2532,8242.0
2019-10-30 12:30:00,16.74,16.76,16.73,16.76,9189.0,16.2629,16.2824,16.2532,16.2824,9189.0
2019-10-30 12:40:00,16.76,16.78,16.74,16.74,14006.0,16.2824,16.3018,16.2629,16.2629,14006.0
2019-10-30 12:50:00,16.74,16.78,16.73,16.76,14082.0,16.2629,16.3018,16.2532,16.2824,14082.0
2019-10-30 13:00:00,16.76,16.76,16.73,16.73,21417.0,16.2824,16.2824,16.2532,16.2532,21417.0
2019-10-30 13:10:00,16.74,16.74,16.67,16.67,39687.0,16.2629,16.2629,16.1949,16.1949,39687.0
2019-10-30 13:20:00,16.68,16.7,16.67,16.69,15991.0,16.2047,16.2241,16.1949,16.2144,15991.0
2019-10-30 13:30:00,16.7,16.7,16.67,16.7,13338.0,16.2241,16.2241,16.1949,16.2241,13338.0
2019-10-30 13:40:00,16.7,16.7,16.65,16.67,11092.0,16.2241,16.2241,16.1755,16.1949,11092.0
2019-10-30 13:50:00,16.66,16.67,16.61,16.63,42120.0,16.1852,16.1949,16.1366,16.1561,42120.0
2019-10-30 14:00:00,16.63,16.69,16.61,16.62,16212.0,16.1561,16.2144,16.1366,16.1464,16212.0
2019-10-30 14:10:00,16.61,16.66,16.61,16.64,26497.0,16.1366,16.1852,16.1366,16.1658,26497.0
2019-10-30 14:20:00,16.63,16.66,16.61,16.64,35296.0,16.1561,16.1852,16.1366,16.1658,35296.0
2019-10-30 14:30:00,16.63,16.69,16.63,16.67,24233.0,16.1561,16.2144,16.1561,16.1949,24233.0
2019-10-30 14:40:00,16.68,16.72,16.65,16.68,30876.0,16.2047,16.2435,16.1755,16.2047,30876.0
2019-10-30 14:50:00,16.69,16.74,16.69,16.74,28778.0,16.2144,16.2629,16.2144,16.2629,28778.0
2019-10-30 15:00:00,16.74,16.75,16.7,16.74,31664.0,16.2629,16.2727,16.2241,16.2629,31664.0
2019-10-30 15:10:00,16.73,16.75,16.72,16.74,21553.0,16.2532,16.2727,16.2435,16.2629,21553.0
2019-10-30 15:20:00,16.74,16.82,16.74,16.8,30483.0,16.2629,16.3407,16.2629,16.3212,30483.0
2019-10-30 15:30:00,16.8,16.81,16.75,16.77,37654.0,16.3212,16.331,16.2727,16.2921,37654.0
2019-10-30 15:40:00,16.77,16.78,16.72,16.73,40240.0,16.2921,16.3018,16.2435,16.2532,40240.0
2019-10-30 15:50:00,16.73,16.76,16.73,16.75,107343.0,16.2532,16.2824,16.2532,16.2727,107343.0
2019-10-31 09:30:00,16.7,16.7,16.53,16.64,93077.0,16.2241,16.2241,16.0589,16.1658,93077.0
2019-10-31 09:40:00,16.65,16.68,16.41,16.41,94604.0,16.1755,16.2047,15.9423,15.9423,94604.0
2019-10-31 09:50:00,16.41,16.41,16.22,16.23,80004.0,15.9423,15.9423,15.7578,15.7675,80004.0
2019-10-31 10:00:00,16.23,16.34,16.19,16.27,59772.0,15.7675,15.8743,15.7286,15.8063,59772.0
2019-10-31 10:10:00,16.27,16.27,16.15,16.22,46355.0,15.8063,15.8063,15.6898,15.7578,46355.0
2019-10-31 10:20:00,16.21,16.22,16.13,16.21,37695.0,15.748,15.7578,15.6703,15.748,37695.0
2019-10-31 10:30:00,16.21,16.27,16.11,16.26,23754.0,15.748,15.8063,15.6509,15.7966,23754.0
2019-10-31 10:40:00,16.27,16.42,16.27,16.39,38463.0,15.8063,15.9521,15.8063,15.9229,38463.0
2019-10-31 10:50:00,16.39,16.42,16.36,16.37,35776.0,15.9229,15.9521,15.8938,15.9035,35776.0
2019-10-31 11:00:00,16.38,16.4,16.35,16.36,63181.0,15.9132,15.9326,15.8841,15.8938,63181.0
2019-10-31 11:10:00,16.35,16.46,16.31,16.45,75859.0,15.8841,15.9909,15.8452,15.9812,75859.0
2019-10-31 11:20:00,16.46,16.47,16.33,16.37,36174.0,15.9909,16.0006,15.8646,15.9035,36174.0
2019-10-31 11:30:00,16.37,16.48,16.36,16.47,18370.0,15.9035,16.0104,15.8938,16.0006,18370.0
2019-10-31 11:40:00,16.47,16.52,16.46,16.48,18918.0,16.0006,16.0492,15.9909,16.0104,18918.0
2019-10-31 11:50:00,16.48,16.48,16.38,16.39,22953.0,16.0104,16.0104,15.9132,15.9229,22953.0
2019-10-31 12:00:00,16.39,16.39,16.33,16.37,44956.0,15.9229,15.9229,15.8646,15.9035,44956.0
2019-10-31 12:10:00,16.37,16.42,16.32,16.33,15572.0,15.9035,15.9521,15.8549,15.8646,15572.0
2019-10-31 12:20:00,16.33,16.34,16.3,16.32,20338.0,15.8646,15.8743,15.8355,15.8549,20338.0
2019-10-31 12:30:00,16.32,16.35,16.31,16.31,13002.0,15.8549,15.8841,15.8452,15.8452,13002.0
2019-10-31 12:40:00,16.31,16.31,16.26,16.28,8999.0,15.8452,15.8452,15.7966,15.8161,8999.0
2019-10-31 12:50:00,16.27,16.28,16.24,16.25,7814.0,15.8063,15.8161,15.7772,15.7869,7814.0
2019-10-31 13:00:00,16.25,16.31,16.25,16.29,12871.0,15.7869,15.8452,15.7869,15.8258,12871.0
2019-10-31 13:10:00,16.29,16.29,16.21,16.25,47391.0,15.8258,15.8258,15.748,15.7869,47391.0
2019-10-31 13:20:00,16.25,16.26,16.19,16.2,8851.0,15.7869,15.7966,15.7286,15.7383,8851.0
2019-10-31 13:30:00,16.2,16.21,16.16,16.17,19286.0,15.7383,15.748,15.6995,15.7092,19286.0
2019-10-31 13:40:00,16.16,16.17,16.13,16.16,29455.0,15.6995,15.7092,15.6703,15.6995,29455.0
2019-10-31 13:50:00,16.16,16.2,16.16,16.18,6168.0,15.6995,15.7383,15.6995,15.7189,6168.0
2019-10-31 14:00:00,16.17,16.18,16.13,16.17,17738.0,15.7092,15.7189,15.6703,15.7092,17738.0
2019-10-31 14:10:00,16.16,16.16,16.09,16.11,33668.0,15.6995,15.6995,15.6315,15.6509,33668.0
2019-10-31 14:20:00,16.11,16.13,16.09,16.11,23626.0,15.6509,15.6703,15.6315,15.6509,23626.0
2019-10-31 14:30:00,16.11,16.13,16.07,16.11,18132.0,15.6509,15.6703,15.612,15.6509,18132.0
2019-10-31 14:40:00,16.1,16.14,16.08,16.14,33791.0,15.6412,15.68,15.6218,15.68,33791.0
2019-10-31 14:50:00,16.14,16.14,16.11,16.12,16245.0,15.68,15.68,15.6509,15.6606,16245.0
2019-10-31 15:00:00,16.11,16.12,16.06,16.06,21984.0,15.6509,15.6606,15.6023,15.6023,21984.0
2019-10-31 15:10:00,16.05,16.12,16.05,16.1,23816.0,15.5926,15.6606,15.5926,15.6412,23816.0
2019-10-31 15:20:00,16.11,16.11,16.09,16.1,10093.0,15.6509,15.6509,15.6315,15.6412,10093.0
2019-10-31 15:30:00,16.1,16.11,16.06,16.07,32743.0,15.6412,15.6509,15.6023,15.612,32743.0
2019-10-31 15:40:00,16.07,16.1,16.04,16.1,70521.0,15.612,15.6412,15.5829,15.6412,70521.0
2019-10-31 15:50:00,16.1,16.19,16.04,16.18,165717.0,15.6412,15.7286,15.5829,15.7189,165717.0
2019-11-01 09:30:00,16.36,16.73,16.25,16.73,119568.0,15.8938,16.2532,15.7869,16.2532,119568.0
2019-11-01 09:40:00,16.71,16.73,16.59,16.7,62479.0,16.2338,16.2532,16.1172,16.2241,62479.0
2019-11-01 09:50:00,16.7,16.84,16.7,16.84,68896.0,16.2241,16.3601,16.2241,16.3601,68896.0
2019-11-01 10:00:00,16.83,16.98,16.81,16.98,43947.0,16.3504,16.4961,16.331,16.4961,43947.0
2019-11-01 10:10:00,17.0,17.07,16.98,17.04,51569.0,16.5155,16.5835,16.4961,16.5544,51569.0
2019-11-01 10:20:00,17.04,17.07,16.93,17.07,36544.0,16.5544,16.5835,16.4475,16.5835,36544.0
2019-11-01 10:30:00,17.07,17.07,16.94,16.95,27385.0,16.5835,16.5835,16.4572,16.467,27385.0
2019-11-01 10:40:00,16.96,17.1,16.95,17.07,20186.0,16.4767,16.6127,16.467,16.5835,20186.0
2019-11-01 10:50:00,17.07,17.07,16.94,16.98,13978.0,16.5835,16.5835,16.4572,16.4961,13978.0
2019-11-01 11:00:00,16.98,17.11,16.95,17.11,66041.0,16.4961,16.6224,16.467,16.6224,66041.0
2019-11-01 11:10:00,17.1,17.15,17.09,17.14,32972.0,16.6127,16.6613,16.603,16.6515,32972.0
2019-11-01 11:20:00,17.15,17.15,17.1,17.13,25213.0,16.6613,16.6613,16.6127,16.6418,25213.0
2019-11-01 11:30:00,17.14,17.18,17.12,17.16,28979.0,16.6515,16.6904,16.6321,16.671,28979.0
2019-11-01 11:40:00,17.16,17.16,17.02,17.03,27255.0,16.671,16.671,16.535,16.5447,27255.0
2019-11-01 11:50:00,17.02,17.03,16.99,17.0,15277.0,16.535,16.5447,16.5058,16.5155,15277.0
2019-11-01 12:00:00,17.0,17.02,16.96,16.98,18808.0,16.5155,16.535,16.4767,16.4961,18808.0
2019-11-01 12:10:00,16.98,17.02,16.93,17.02,34345.0,16.4961,16.535,16.4475,16.535,34345.0
2019-11-01 12:20:00,17.02,17.03,16.95,16.96,22983.0,16.535,16.5447,16.467,16.4767,22983.0
2019-11-01 12:30:00,16.95,16.97,16.93,16.96,20417.0,16.467,16.4864,16.4475,16.4767,20417.0
2019-11-01 12:40:00,16.98,17.0,16.97,17.0,10578.0,16.4961,16.5155,16.4864,16.5155,10578.0
2019-11-01 12:50:00,17.01,17.05,16.99,17.03,10414.0,16.5253,16.5641,16.5058,16.5447,10414.0
2019-11-01 13:00:00,17.03,17.05,17.01,17.05,8137.0,16.5447,16.5641,16.5253,16.5641,8137.0
2019-11-01 13:10:00,17.04,17.07,17.03,17.05,15148.0,16.5544,16.5835,16.5447,16.5641,15148.0
2019-11-01 13:20:00,17.05,17.07,17.02,17.04,9008.0,16.5641,16.5835,16.535,16.5544,9008.0
2019-11-01 13:30:00,17.04,17.07,17.03,17.04,9197.0,16.5544,16.5835,16.5447,16.5544,9197.0
2019-11-01 13:40:00,17.05,17.06,17.03,17.03,14112.0,16.5641,16.5738,16.5447,16.5447,14112.0
2019-11-01 13:50:00,17.03,17.03,17.0,17.01,16061.0,16.5447,16.5447,16.5155,16.5253,16061.0
2019-11-01 14:00:00,17.02,17.05,17.01,17.03,24621.0,16.535,16.5641,16.5253,16.5447,24621.0
2019-11-01 14:10:00,17.03,17.04,17.02,17.02,8782.0,16.5447,16.5544,16.535,16.535,8782.0
2019-11-01 14:20:00,17.02,17.04,17.01,17.04,6613.0,16.535,16.5544,16.5253,16.5544,6613.0
2019-11-01 14:30:00,17.04,17.06,17.02,17.04,32147.0,16.5544,16.5738,16.535,16.5544,32147.0
2019-11-01 14:40:00,17.04,17.07,17.03,17.07,14007.0,16.5544,16.5835,16.5447,16.5835,14007.0
2019-11-01 14:50:00,17.06,17.09,17.04,17.06,17902.0,16.5738,16.603,16.5544,16.5738,17902.0
2019-11-01 15:00:00,17.06,17.07,17.02,17.03,11512.0,16.5738,16.5835,16.535,16.5447,11512.0
2019-11-01 15:10:00,17.02,17.05,17.01,17.02,23021.0,16.535,16.5641,16.5253,16.535,23021.0
2019-11-01 15:20:00,17.02,17.03,17.01,17.01,16310.0,16.535,16.5447,16.5253,16.5253,16310.0
2019-11-01 15:30:00,17.01,17.05,17.0,17.05,32399.0,16.5253,16.5641,16.5155,16.5641,32399.0
2019-11-01 15:40:00,17.05,17.05,17.0,17.05,55391.0,16.5641,16.5641,16.5155,16.5641,55391.0
2019-11-01 15:50:00,17.04,17.05,17.02,17.02,132059.0,16.5544,16.5641,16.535,16.535,132059.0
2019-11-04 09:30:00,17.18,17.36,17.14,17.27,107704.0,16.6904,16.8653,16.6515,16.7778,107704.0
2019-11-04 09:40:00,17.26,17.33,17.15,17.27,61312.0,16.7681,16.8361,16.6613,16.7778,61312.0
2019-11-04 09:50:00,17.26,17.27,17.06,17.19,99287.0,16.7681,16.7778,16.5738,16.7001,99287.0
2019-11-04 10:00:00,17.2,17.24,17.11,17.15,49805.0,16.7098,16.7487,16.6224,16.6613,49805.0
2019-11-04 10:10:00,17.14,17.17,17.02,17.11,47417.0,16.6515,16.6807,16.535,16.6224,47417.0
2019-11-04 10:20:00,17.11,17.15,17.04,17.05,63845.0,16.6224,16.6613,16.5544,16.5641,63845.0
2019-11-04 10:30:00,17.05,17.06,16.96,16.98,46296.0,16.5641,16.5738,16.4767,16.4961,46296.0
2019-11-04 10:40:00,16.97,17.05,16.97,17.03,67965.0,16.4864,16.5641,16.4864,16.5447,67965.0
2019-11-04 10:50:00,17.04,17.1,17.03,17.1,43140.0,16.5544,16.6127,16.5447,16.6127,43140.0
2019-11-04 11:00:00,17.09,17.15,17.07,17.08,41548.0,16.603,16.6613,16.5835,16.5933,41548.0
2019-11-04 11:10:00,17.08,17.14,17.06,17.1,32593.0,16.5933,16.6515,16.5738,16.6127,32593.0
2019-11-04 11:20:00,17.1,17.11,17.07,17.08,23929.0,16.6127,16.6224,16.5835,16.5933,23929.0
2019-11-04 11:30:00,17.09,17.13,17.08,17.12,24946.0,16.603,16.6418,16.5933,16.6321,24946.0
2019-11-04 11:40:00,17.12,17.14,17.1,17.1,23327.0,16.6321,16.6515,16.6127,16.6127,23327.0
2019-11-04 11:50:00,17.1,17.11,17.08,17.1,10495.0,16.6127,16.6224,16.5933,16.6127,10495.0
2019-11-04 12:00:00,17.11,17.15,17.1,17.14,28278.0,16.6224,16.6613,16.6127,16.6515,28278.0
2019-11-04 12:10:00,17.15,17.19,17.13,17.19,23485.0,16.6613,16.7001,16.6418,16.7001,23485.0
2019-11-04 12:20:00,17.18,17.22,17.18,17.19,28462.0,16.6904,16.7293,16.6904,16.7001,28462.0
2019-11-04 12:30:00,17.19,17.2,17.18,17.19,16617.0,16.7001,16.7098,16.6904,16.7001,16617.0
2019-11-04 12:40:00,17.19,17.21,17.18,17.21,24307.0,16.7001,16.7196,16.6904,16.7196,24307.0
2019-11-04 12:50:00,17.21,17.27,17.19,17.24,34416.0,16.7196,16.7778,16.7001,16.7487,34416.0
2019-11-04 13:00:00,17.25,17.27,17.22,17.27,24978.0,16.7584,16.7778,16.7293,16.7778,24978.0
2019-11-04 13:10:00,17.28,17.29,17.25,17.25,10825.0,16.7876,16.7973,16.7584,16.7584,10825.0
2019-11-04 13:20:00,17.25,17.28,17.23,17.27,20255.0,16.7584,16.7876,16.739,16.7778,20255.0
2019-11-04 13:30:00,17.26,17.3,17.26,17.28,17866.0,16.7681,16.807,16.7681,16.7876,17866.0
2019-11-04 13:40:00,17.29,17.3,17.26,17.28,27187.0,16.7973,16.807,16.7681,16.7876,27187.0
2019-11-04 13:50:00,17.28,17.3,17.27,17.29,22663.0,16.7876,16.807,16.7778,16.7973,22663.0
2019-11-04 14:00:00,17.3,17.32,17.29,17.3,22957.0,16.807,16.8264,16.7973,16.807,22957.0
2019-11-04 14:10:00,17.31,17.34,17.3,17.33,19494.0,16.8167,16.8458,16.807,16.8361,19494.0
2019-11-04 14:20:00,17.34,17.35,17.32,17.33,21151.0,16.8458,16.8556,16.8264,16.8361,21151.0
2019-11-04 14:30:00,17.34,17.44,17.33,17.43,47614.0,16.8458,16.943,16.8361,16.9333,47614.0
2019-11-04 14:40:00,17.43,17.46,17.42,17.44,10840.0,16.9333,16.9624,16.9236,16.943,10840.0
2019-11-04 14:50:00,17.44,17.47,17.43,17.45,24654.0,16.943,16.9721,16.9333,16.9527,24654.0
2019-11-04 15:00:00,17.45,17.48,17.44,17.46,21515.0,16.9527,16.9819,16.943,16.9624,21515.0
2019-11-04 15:10:00,17.46,17.46,17.42,17.43,53932.0,16.9624,16.9624,16.9236,16.9333,53932.0
2019-11-04 15:20:00,17.43,17.47,17.43,17.46,33757.0,16.9333,16.9721,16.9333,16.9624,33757.0
2019-11-04 15:30:00,17.46,17.49,17.45,17.48,46816.0,16.9624,16.9916,16.9527,16.9819,46816.0
2019-11-04 15:40:00,17.48,17.49,17.48,17.48,39927.0,16.9819,16.9916,16.9819,16.9819,39927.0
2019-11-04 15:50:00,17.49,17.55,17.48,17.5,185980.0,16.9916,17.0499,16.9819,17.0013,185980.0
2019-11-05 09:30:00,17.68,17.99,17.6,17.85,75364.0,17.1762,17.4773,17.0984,17.3413,75364.0
2019-11-05 09:40:00,17.87,17.92,17.63,17.69,100810.0,17.3607,17.4093,17.1276,17.1859,100810.0
2019-11-05 09:50:00,17.68,17.92,17.67,17.89,43724.0,17.1762,17.4093,17.1664,17.3802,43724.0
2019-11-05 10:00:00,17.9,18.01,17.79,17.79,108197.0,17.3899,17.4968,17.283,17.283,108197.0
2019-11-05 10:10:00,17.79,17.94,17.77,17.93,46038.0,17.283,17.4287,17.2636,17.419,46038.0
2019-11-05 10:20:00,17.93,17.95,17.88,17.91,29748.0,17.419,17.4385,17.3705,17.3996,29748.0
2019-11-05 10:30:00,17.93,17.98,17.88,17.89,22178.0,17.419,17.4676,17.3705,17.3802,22178.0
2019-11-05 10:40:00,17.88,17.92,17.82,17.83,28507.0,17.3705,17.4093,17.3122,17.3219,28507.0
2019-11-05 10:50:00,17.84,17.9,17.79,17.89,15288.0,17.3316,17.3899,17.283,17.3802,15288.0
2019-11-05 11:00:00,17.89,17.98,17.89,17.95,21365.0,17.3802,17.4676,17.3802,17.4385,21365.0
2019-11-05 11:10:00,17.96,18.02,17.92,18.01,28763.0,17.4482,17.5065,17.4093,17.4968,28763.0
2019-11-05 11:20:00,18.01,18.04,17.93,17.94,43562.0,17.4968,17.5259,17.419,17.4287,43562.0
2019-11-05 11:30:00,17.95,17.96,17.83,17.85,44956.0,17.4385,17.4482,17.3219,17.3413,44956.0
2019-11-05 11:40:00,17.86,17.98,17.85,17.97,48459.0,17.351,17.4676,17.3413,17.4579,48459.0
2019-11-05 11:50:00,17.97,17.99,17.93,17.99,26738.0,17.4579,17.4773,17.419,17.4773,26738.0
2019-11-05 12:00:00,17.98,18.0,17.9,17.91,13320.0,17.4676,17.487,17.3899,17.3996,13320.0
2019-11-05 12:10:00,17.91,17.91,17.83,17.84,14465.0,17.3996,17.3996,17.3219,17.3316,14465.0
2019-11-05 12:20:00,17.84,17.89,17.82,17.83,24512.0,17.3316,17.3802,17.3122,17.3219,24512.0
2019-11-05 12:30:00,17.83,17.84,17.82,17.82,10937.0,17.3219,17.3316,17.3122,17.3122,10937.0
2019-11-05 12:40:00,17.83,17.86,17.82,17.86,19113.0,17.3219,17.351,17.3122,17.351,19113.0
2019-11-05 12:50:00,17.85,17.87,17.79,17.8,69651.0,17.3413,17.3607,17.283,17.2927,69651.0
2019-11-05 13:00:00,17.79,17.87,17.74,17.87,19234.0,17.283,17.3607,17.2344,17.3607,19234.0
2019-11-05 13:10:00,17.88,17.89,17.86,17.89,7802.0,17.3705,17.3802,17.351,17.3802,7802.0
2019-11-05 13:20:00,17.89,17.95,17.86,17.94,22481.0,17.3802,17.4385,17.351,17.4287,22481.0
2019-11-05 13:30:00,17.94,18.04,17.94,18.03,25244.0,17.4287,17.5259,17.4287,17.5162,25244.0
2019-11-05 13:40:00,18.02,18.08,18.02,18.04,21123.0,17.5065,17.5648,17.5065,17.5259,21123.0
2019-11-05 13:50:00,18.04,18.06,18.01,18.03,45191.0,17.5259,17.5453,17.4968,17.5162,45191.0
2019-11-05 14:00:00,18.02,18.03,17.95,17.96,22233.0,17.5065,17.5162,17.4385,17.4482,22233.0
2019-11-05 14:10:00,17.96,17.98,17.94,17.95,17337.0,17.4482,17.4676,17.4287,17.4385,17337.0
2019-11-05 14:20:00,17.95,17.99,17.94,17.98,20728.0,17.4385,17.4773,17.4287,17.4676,20728.0
2019-11-05 14:30:00,17.98,17.99,17.91,17.91,23775.0,17.4676,17.4773,17.3996,17.3996,23775.0
2019-11-05 14:40:00,17.91,18.0,17.91,18.0,13047.0,17.3996,17.487,17.3996,17.487,13047.0
2019-11-05 14:50:00,18.0,18.05,17.98,18.05,45551.0,17.487,17.5356,17.4676,17.5356,45551.0
2019-11-05 15:00:00,18.05,18.05,17.97,17.98,37015.0,17.5356,17.5356,17.4579,17.4676,37015.0
2019-11-05 15:10:00,17.99,17.99,17.96,17.98,28693.0,17.4773,17.4773,17.4482,17.4676,28693.0
2019-11-05 15:20:00,17.98,17.99,17.95,17.99,31138.0,17.4676,17.4773,17.4385,17.4773,31138.0
2019-11-05 15:30:00,18.0,18.05,17.99,18.04,49482.0,17.487,17.5356,17.4773,17.5259,49482.0
2019-11-05 15:40:00,18.03,18.06,18.02,18.05,65871.0,17.5162,17.5453,17.5065,17.5356,65871.0
2019-11-05 15:50:00,18.05,18.06,18.0,18.01,269939.0,17.5356,17.5453,17.487,17.4968,269939.0
2019-11-06 09:30:00,17.98,18.02,17.74,17.82,124360.0,17.4676,17.5065,17.2344,17.3122,124360.0
2019-11-06 09:40:00,17.83,18.0,17.68,17.94,25184.0,17.3219,17.487,17.1762,17.4287,25184.0
2019-11-06 09:50:00,17.93,17.93,17.67,17.86,99662.0,17.419,17.419,17.1664,17.351,99662.0
2019-11-06 10:00:00,17.85,17.88,17.79,17.84,73280.0,17.3413,17.3705,17.283,17.3316,73280.0
2019-11-06 10:10:00,17.83,18.03,17.82,17.86,89932.0,17.3219,17.5162,17.3122,17.351,89932.0
2019-11-06 10:20:00,17.87,17.98,17.86,17.95,28212.0,17.3607,17.4676,17.351,17.4385,28212.0
2019-11-06 10:30:00,17.96,17.96,17.81,17.81,61935.0,17.4482,17.4482,17.3025,17.3025,61935.0
2019-11-06 10:40:00,17.8,17.81,17.73,17.78,36980.0,17.2927,17.3025,17.2247,17.2733,36980.0
2019-11-06 10:50:00,17.78,17.81,17.74,17.8,34097.0,17.2733,17.3025,17.2344,17.2927,34097.0
2019-11-06 11:00:00,17.8,17.86,17.79,17.8,34813.0,17.2927,17.351,17.283,17.2927,34813.0
2019-11-06 11:10:00,17.79,17.82,17.78,17.81,70062.0,17.283,17.3122,17.2733,17.3025,70062.0
2019-11-06 11:20:00,17.82,17.93,17.81,17.93,73559.0,17.3122,17.419,17.3025,17.419,73559.0
2019-11-06 11:30:00,17.93,18.06,17.92,18.04,26052.0,17.419,17.5453,17.4093,17.5259,26052.0
2019-11-06 11:40:00,18.04,18.04,17.9,17.91,41507.0,17.5259,17.5259,17.3899,17.3996,41507.0
2019-11-06 11:50:00,17.91,17.94,17.86,17.9,26567.0,17.3996,17.4287,17.351,17.3899,26567.0
2019-11-06 12:00:00,17.9,17.91,17.85,17.88,19338.0,17.3899,17.3996,17.3413,17.3705,19338.0
2019-11-06 12:10:00,17.87,17.88,17.84,17.88,13387.0,17.3607,17.3705,17.3316,17.3705,13387.0
2019-11-06 12:20:00,17.88,17.9,17.86,17.88,11783.0,17.3705,17.3899,17.351,17.3705,11783.0
2019-11-06 12:30:00,17.89,17.93,17.85,17.91,28024.0,17.3802,17.419,17.3413,17.3996,28024.0
2019-11-06 12:40:00,17.92,17.93,17.89,17.89,15619.0,17.4093,17.419,17.3802,17.3802,15619.0
2019-11-06 12:50:00,17.89,17.92,17.87,17.92,24456.0,17.3802,17.4093,17.3607,17.4093,24456.0
2019-11-06 13:00:00,17.92,17.95,17.88,17.89,18448.0,17.4093,17.4385,17.3705,17.3802,18448.0
2019-11-06 13:10:00,17.89,17.96,17.89,17.96,21045.0,17.3802,17.4482,17.3802,17.4482,21045.0
2019-11-06 13:20:00,17.96,18.0,17.95,17.98,21231.0,17.4482,17.487,17.4385,17.4676,21231.0
2019-11-06 13:30:00,17.97,18.02,17.96,17.99,16435.0,17.4579,17.5065,17.4482,17.4773,16435.0
2019-11-06 13:40:00,17.99,18.0,17.93,17.96,12758.0,17.4773,17.487,17.419,17.4482,12758.0
2019-11-06 13:50:00,17.97,17.98,17.94,17.95,11780.0,17.4579,17.4676,17.4287,17.4385,11780.0
2019-11-06 14:00:00,17.95,17.97,17.87,17.87,27136.0,17.4385,17.4579,17.3607,17.3607,27136.0
2019-11-06 14:10:00,17.87,17.9,17.85,17.89,13823.0,17.3607,17.3899,17.3413,17.3802,13823.0
2019-11-06 14:20:00,17.9,17.93,17.89,17.93,23826.0,17.3899,17.419,17.3802,17.419,23826.0
2019-11-06 14:30:00,17.94,17.95,17.91,17.94,19018.0,17.4287,17.4385,17.3996,17.4287,19018.0
2019-11-06 14:40:00,17.94,17.96,17.91,17.91,27157.0,17.4287,17.4482,17.3996,17.3996,27157.0
2019-11-06 14:50:00,17.92,17.92,17.87,17.88,24171.0,17.4093,17.4093,17.3607,17.3705,24171.0
2019-11-06 15:00:00,17.88,17.91,17.87,17.91,17594.0,17.3705,17.3996,17.3607,17.3996,17594.0
2019-11-06 15:10:00,17.91,17.93,17.86,17.87,21360.0,17.3996,17.419,17.351,17.3607,21360.0
2019-11-06 15:20:00,17.86,17.92,17.86,17.91,21039.0,17.351,17.4093,17.351,17.3996,21039.0
2019-11-06 15:30:00,17.91,17.91,17.86,17.87,30433.0,17.3996,17.3996,17.351,17.3607,30433.0
2019-11-06 15:40:00,17.87,17.88,17.85,17.86,49961.0,17.3607,17.3705,17.3413,17.351,49961.0
2019-11-06 15:50:00,17.86,17.89,17.83,17.84,126949.0,17.351,17.3802,17.3219,17.3316,126949.0
2019-11-07 09:30:00,18.14,18.2,17.97,18.14,114728.0,17.623,17.6813,17.4579,17.623,114728.0
2019-11-07 09:40:00,18.14,18.25,18.09,18.14,91748.0,17.623,17.7299,17.5745,17.623,91748.0
2019-11-07 09:50:00,18.14,18.27,18.11,18.16,101170.0,17.623,17.7493,17.5939,17.6425,101170.0
2019-11-07 10:00:00,18.16,18.17,18.05,18.16,35963.0,17.6425,17.6522,17.5356,17.6425,35963.0
2019-11-07 10:10:00,18.15,18.22,18.14,18.22,30629.0,17.6328,17.7008,17.623,17.7008,30629.0
2019-11-07 10:20:00,18.21,18.28,18.2,18.27,26536.0,17.6911,17.7591,17.6813,17.7493,26536.0
2019-11-07 10:30:00,18.26,18.29,18.14,18.19,26527.0,17.7396,17.7688,17.623,17.6716,26527.0
2019-11-07 10:40:00,18.19,18.2,18.15,18.17,13610.0,17.6716,17.6813,17.6328,17.6522,13610.0
2019-11-07 10:50:00,18.16,18.2,18.14,18.19,10179.0,17.6425,17.6813,17.623,17.6716,10179.0
2019-11-07 11:00:00,18.2,18.2,18.11,18.12,17856.0,17.6813,17.6813,17.5939,17.6036,17856.0
2019-11-07 11:10:00,18.13,18.17,18.05,18.06,21773.0,17.6133,17.6522,17.5356,17.5453,21773.0
2019-11-07 11:20:00,18.08,18.12,18.05,18.12,23984.0,17.5648,17.6036,17.5356,17.6036,23984.0
2019-11-07 11:30:00,18.12,18.15,18.11,18.14,12255.0,17.6036,17.6328,17.5939,17.623,12255.0
2019-11-07 11:40:00,18.15,18.16,18.1,18.11,10097.0,17.6328,17.6425,17.5842,17.5939,10097.0
2019-11-07 11:50:00,18.11,18.13,17.98,18.12,42486.0,17.5939,17.6133,17.4676,17.6036,42486.0
2019-11-07 12:00:00,18.12,18.14,18.06,18.11,10895.0,17.6036,17.623,17.5453,17.5939,10895.0
2019-11-07 12:10:00,18.11,18.13,18.1,18.12,14753.0,17.5939,17.6133,17.5842,17.6036,14753.0
2019-11-07 12:20:00,18.13,18.18,18.1,18.18,16771.0,17.6133,17.6619,17.5842,17.6619,16771.0
2019-11-07 12:30:00,18.18,18.18,18.14,18.18,12471.0,17.6619,17.6619,17.623,17.6619,12471.0
2019-11-07 12:40:00,18.19,18.19,18.14,18.15,14300.0,17.6716,17.6716,17.623,17.6328,14300.0
2019-11-07 12:50:00,18.15,18.17,18.14,18.16,14507.0,17.6328,17.6522,17.623,17.6425,14507.0
2019-11-07 13:00:00,18.16,18.17,18.09,18.11,17943.0,17.6425,17.6522,17.5745,17.5939,17943.0
2019-11-07 13:10:00,18.12,18.16,18.11,18.15,11850.0,17.6036,17.6425,17.5939,17.6328,11850.0
2019-11-07 13:20:00,18.15,18.17,18.13,18.14,11441.0,17.6328,17.6522,17.6133,17.623,11441.0
2019-11-07 13:30:00,18.13,18.15,18.11,18.14,13788.0,17.6133,17.6328,17.5939,17.623,13788.0
2019-11-07 13:40:00,18.14,18.15,18.08,18.08,21505.0,17.623,17.6328,17.5648,17.5648,21505.0
2019-11-07 13:50:00,18.09,18.11,18.08,18.09,19762.0,17.5745,17.5939,17.5648,17.5745,19762.0
2019-11-07 14:00:00,18.08,18.16,18.08,18.15,35670.0,17.5648,17.6425,17.5648,17.6328,35670.0
2019-11-07 14:10:00,18.16,18.19,18.14,18.17,25105.0,17.6425,17.6716,17.623,17.6522,25105.0
2019-11-07 14:20:00,18.18,18.18,18.14,18.16,24573.0,17.6619,17.6619,17.623,17.6425,24573.0
2019-11-07 14:30:00,18.16,18.16,18.11,18.12,24020.0,17.6425,17.6425,17.5939,17.6036,24020.0
2019-11-07 14:40:00,18.11,18.12,18.05,18.07,51958.0,17.5939,17.6036,17.5356,17.555,51958.0
2019-11-07 14:50:00,18.07,18.1,18.06,18.1,16774.0,17.555,17.5842,17.5453,17.5842,16774.0
2019-11-07 15:00:00,18.1,18.11,18.09,18.1,6357.0,17.5842,17.5939,17.5745,17.5842,6357.0
2019-11-07 15:10:00,18.1,18.14,18.09,18.14,36776.0,17.5842,17.623,17.5745,17.623,36776.0
2019-11-07 15:20:00,18.14,18.16,18.1,18.13,32332.0,17.623,17.6425,17.5842,17.6133,32332.0
2019-11-07 15:30:00,18.12,18.15,18.12,18.14,42834.0,17.6036,17.6328,17.6036,17.623,42834.0
2019-11-07 15:40:00,18.14,18.14,18.07,18.08,56042.0,17.623,17.623,17.555,17.5648,56042.0
2019-11-07 15:50:00,18.09,18.12,18.06,18.12,159800.0,17.5745,17.6036,17.5453,17.6036,159800.0
2019-11-08 09:30:00,17.95,18.05,17.82,17.88,26780.0,17.4385,17.5356,17.3122,17.3705,26780.0
2019-11-08 09:40:00,17.85,17.92,17.69,17.73,42090.0,17.3413,17.4093,17.1859,17.2247,42090.0
2019-11-08 09:50:00,17.75,17.81,17.43,17.45,66277.0,17.2442,17.3025,16.9333,16.9527,66277.0
2019-11-08 10:00:00,17.44,17.45,17.3,17.44,94044.0,16.943,16.9527,16.807,16.943,94044.0
2019-11-08 10:10:00,17.46,17.53,17.34,17.53,61288.0,16.9624,17.0304,16.8458,17.0304,61288.0
2019-11-08 10:20:00,17.51,17.59,17.49,17.52,25515.0,17.011,17.0887,16.9916,17.0207,25515.0
2019-11-08 10:30:00,17.52,17.52,17.43,17.46,10293.0,17.0207,17.0207,16.9333,16.9624,10293.0
2019-11-08 10:40:00,17.48,17.65,17.47,17.64,11599.0,16.9819,17.147,16.9721,17.1373,11599.0
2019-11-08 10:50:00,17.64,17.66,17.55,17.56,14571.0,17.1373,17.1567,17.0499,17.0596,14571.0
2019-11-08 11:00:00,17.57,17.66,17.57,17.62,11315.0,17.0693,17.1567,17.0693,17.1179,11315.0
2019-11-08 11:10:00,17.62,17.65,17.51,17.52,16827.0,17.1179,17.147,17.011,17.0207,16827.0
2019-11-08 11:20:00,17.52,17.57,17.49,17.57,17017.0,17.0207,17.0693,16.9916,17.0693,17017.0
2019-11-08 11:30:00,17.57,17.65,17.55,17.61,18901.0,17.0693,17.147,17.0499,17.1082,18901.0
2019-11-08 11:40:00,17.62,17.64,17.55,17.55,21026.0,17.1179,17.1373,17.0499,17.0499,21026.0
2019-11-08 11:50:00,17.55,17.58,17.5,17.52,11754.0,17.0499,17.079,17.0013,17.0207,11754.0
2019-11-08 12:00:00,17.52,17.58,17.51,17.55,10207.0,17.0207,17.079,17.011,17.0499,10207.0
2019-11-08 12:10:00,17.55,17.56,17.51,17.55,7283.0,17.0499,17.0596,17.011,17.0499,7283.0
2019-11-08 12:20:00,17.54,17.58,17.53,17.54,6919.0,17.0401,17.079,17.0304,17.0401,6919.0
2019-11-08 12:30:00,17.54,17.57,17.52,17.55,22800.0,17.0401,17.0693,17.0207,17.0499,22800.0
2019-11-08 12:40:00,17.56,17.62,17.55,17.59,18259.0,17.0596,17.1179,17.0499,17.0887,18259.0
2019-11-08 12:50:00,17.58,17.61,17.56,17.61,9042.0,17.079,17.1082,17.0596,17.1082,9042.0
2019-11-08 13:00:00,17.61,17.62,17.58,17.61,17911.0,17.1082,17.1179,17.079,17.1082,17911.0
2019-11-08 13:10:00,17.61,17.64,17.6,17.62,17357.0,17.1082,17.1373,17.0984,17.1179,17357.0
2019-11-08 13:20:00,17.63,17.66,17.63,17.64,10710.0,17.1276,17.1567,17.1276,17.1373,10710.0
2019-11-08 13:30:00,17.64,17.66,17.63,17.63,11913.0,17.1373,17.1567,17.1276,17.1276,11913.0
2019-11-08 13:40:00,17.63,17.64,17.59,17.6,31664.0,17.1276,17.1373,17.0887,17.0984,31664.0
2019-11-08 13:50:00,17.6,17.64,17.6,17.64,7985.0,17.0984,17.1373,17.0984,17.1373,7985.0
2019-11-08 14:00:00,17.63,17.7,17.63,17.67,29405.0,17.1276,17.1956,17.1276,17.1664,29405.0
2019-11-08 14:10:00,17.67,17.69,17.64,17.64,10801.0,17.1664,17.1859,17.1373,17.1373,10801.0
2019-11-08 14:20:00,17.65,17.65,17.61,17.64,12629.0,17.147,17.147,17.1082,17.1373,12629.0
2019-11-08 14:30:00,17.64,17.73,17.64,17.73,18288.0,17.1373,17.2247,17.1373,17.2247,18288.0
2019-11-08 14:40:00,17.74,17.74,17.69,17.7,8886.0,17.2344,17.2344,17.1859,17.1956,8886.0
2019-11-08 14:50:00,17.69,17.69,17.63,17.64,12230.0,17.1859,17.1859,17.1276,17.1373,12230.0
2019-11-08 15:00:00,17.64,17.66,17.62,17.65,13447.0,17.1373,17.1567,17.1179,17.147,13447.0
2019-11-08 15:10:00,17.65,17.65,17.61,17.61,18195.0,17.147,17.147,17.1082,17.1082,18195.0
2019-11-08 15:20:00,17.62,17.62,17.6,17.62,19518.0,17.1179,17.1179,17.0984,17.1179,19518.0
2019-11-08 15:30:00,17.62,17.64,17.6,17.6,26647.0,17.1179,17.1373,17.0984,17.0984,26647.0
2019-11-08 15:40:00,17.61,17.61,17.57,17.6,43563.0,17.1082,17.1082,17.0693,17.0984,43563.0
2019-11-08 15:50:00,17.6,17.69,17.59,17.68,147114.0,17.0984,17.1859,17.0887,17.1762,147114.0
2019-11-11 09:30:00,17.5,17.64,17.34,17.4,65557.0,17.0013,17.1373,16.8458,16.9041,65557.0
2019-11-11 09:40:00,17.45,17.54,17.3,17.54,34486.0,16.9527,17.0401,16.807,17.0401,34486.0
2019-11-11 09:50:00,17.58,17.69,17.55,17.69,28582.0,17.079,17.1859,17.0499,17.1859,28582.0
2019-11-11 10:00:00,17.69,17.69,17.59,17.66,17852.0,17.1859,17.1859,17.0887,17.1567,17852.0
2019-11-11 10:10:00,17.66,17.68,17.61,17.64,10639.0,17.1567,17.1762,17.1082,17.1373,10639.0
2019-11-11 10:20:00,17.64,17.74,17.63,17.71,34363.0,17.1373,17.2344,17.1276,17.2053,34363.0
2019-11-11 10:30:00,17.69,17.71,17.66,17.67,17307.0,17.1859,17.2053,17.1567,17.1664,17307.0
2019-11-11 10:40:00,17.67,17.68,17.6,17.63,12622.0,17.1664,17.1762,17.0984,17.1276,12622.0
2019-11-11 10:50:00,17.63,17.72,17.62,17.72,10998.0,17.1276,17.215,17.1179,17.215,10998.0
2019-11-11 11:00:00,17.71,17.71,17.62,17.64,18863.0,17.2053,17.2053,17.1179,17.1373,18863.0
2019-11-11 11:10:00,17.64,17.67,17.53,17.53,16140.0,17.1373,17.1664,17.0304,17.0304,16140.0
2019-11-11 11:20:00,17.52,17.6,17.52,17.55,18297.0,17.0207,17.0984,17.0207,17.0499,18297.0
2019-11-11 11:30:00,17.56,17.63,17.52,17.59,19259.0,17.0596,17.1276,17.0207,17.0887,19259.0
2019-11-11 11:40:00,17.58,17.6,17.54,17.56,19651.0,17.079,17.0984,17.0401,17.0596,19651.0
2019-11-11 11:50:00,17.56,17.59,17.55,17.59,19183.0,17.0596,17.0887,17.0499,17.0887,19183.0
2019-11-11 12:00:00,17.58,17.63,17.57,17.61,9636.0,17.079,17.1276,17.0693,17.1082,9636.0
2019-11-11 12:10:00,17.62,17.65,17.62,17.64,5977.0,17.1179,17.147,17.1179,17.1373,5977.0
2019-11-11 12:20:00,17.63,17.67,17.6,17.67,21603.0,17.1276,17.1664,17.0984,17.1664,21603.0
2019-11-11 12:30:00,17.67,17.73,17.66,17.69,15574.0,17.1664,17.2247,17.1567,17.1859,15574.0
2019-11-11 12:40:00,17.69,17.73,17.68,17.72,14895.0,17.1859,17.2247,17.1762,17.215,14895.0
2019-11-11 12:50:00,17.72,17.72,17.68,17.7,12532.0,17.215,17.215,17.1762,17.1956,12532.0
2019-11-11 13:00:00,17.7,17.72,17.69,17.7,10288.0,17.1956,17.215,17.1859,17.1956,10288.0
2019-11-11 13:10:00,17.7,17.72,17.68,17.71,10844.0,17.1956,17.215,17.1762,17.2053,10844.0
2019-11-11 13:20:00,17.71,17.72,17.69,17.71,7369.0,17.2053,17.215,17.1859,17.2053,7369.0
2019-11-11 13:30:00,17.71,17.71,17.68,17.69,5796.0,17.2053,17.2053,17.1762,17.1859,5796.0
2019-11-11 13:40:00,17.7,17.76,17.69,17.74,12737.0,17.1956,17.2539,17.1859,17.2344,12737.0
2019-11-11 13:50:00,17.74,17.8,17.71,17.8,14051.0,17.2344,17.2927,17.2053,17.2927,14051.0
2019-11-11 14:00:00,17.8,17.83,17.79,17.8,19378.0,17.2927,17.3219,17.283,17.2927,19378.0
2019-11-11 14:10:00,17.8,17.84,17.79,17.81,24739.0,17.2927,17.3316,17.283,17.3025,24739.0
2019-11-11 14:20:00,17.81,17.83,17.78,17.8,21534.0,17.3025,17.3219,17.2733,17.2927,21534.0
2019-11-11 14:30:00,17.8,17.81,17.78,17.79,13655.0,17.2927,17.3025,17.2733,17.283,13655.0
2019-11-11 14:40:00,17.78,17.8,17.75,17.76,11856.0,17.2733,17.2927,17.2442,17.2539,11856.0
2019-11-11 14:50:00,17.76,17.78,17.72,17.74,21045.0,17.2539,17.2733,17.215,17.2344,21045.0
2019-11-11 15:00:00,17.74,17.79,17.73,17.79,13418.0,17.2344,17.283,17.2247,17.283,13418.0
2019-11-11 15:10:00,17.78,17.8,17.77,17.8,14337.0,17.2733,17.2927,17.2636,17.2927,14337.0
2019-11-11 15:20:00,17.8,17.8,17.77,17.79,23294.0,17.2927,17.2927,17.2636,17.283,23294.0
2019-11-11 15:30:00,17.8,17.8,17.79,17.79,25387.0,17.2927,17.2927,17.283,17.283,25387.0
2019-11-11 15:40:00,17.8,17.86,17.79,17.85,51735.0,17.2927,17.351,17.283,17.3413,51735.0
2019-11-11 15:50:00,17.86,17.89,17.83,17.88,243695.0,17.351,17.3802,17.3219,17.3705,243695.0
2019-11-12 09:30:00,17.88,17.9,17.6,17.74,39861.0,17.3705,17.3899,17.0984,17.2344,39861.0
2019-11-12 09:40:00,17.77,17.98,17.74,17.98,27837.0,17.2636,17.4676,17.2344,17.4676,27837.0
2019-11-12 09:50:00,17.96,18.02,17.83,17.84,38565.0,17.4482,17.5065,17.3219,17.3316,38565.0
2019-11-12 10:00:00,17.83,18.05,17.83,18.04,39008.0,17.3219,17.5356,17.3219,17.5259,39008.0
2019-11-12 10:10:00,18.04,18.13,18.01,18.02,33083.0,17.5259,17.6133,17.4968,17.5065,33083.0
2019-11-12 10:20:00,18.03,18.12,17.99,18.05,26902.0,17.5162,17.6036,17.4773,17.5356,26902.0
2019-11-12 10:30:00,18.05,18.11,17.96,18.03,27900.0,17.5356,17.5939,17.4482,17.5162,27900.0
2019-11-12 10:40:00,18.02,18.03,17.92,17.94,21285.0,17.5065,17.5162,17.4093,17.4287,21285.0
2019-11-12 10:50:00,17.94,17.95,17.88,17.9,17422.0,17.4287,17.4385,17.3705,17.3899,17422.0
2019-11-12 11:00:00,17.91,17.98,17.91,17.96,18242.0,17.3996,17.4676,17.3996,17.4482,18242.0
2019-11-12 11:10:00,17.95,17.95,17.9,17.93,10423.0,17.4385,17.4385,17.3899,17.419,10423.0
2019-11-12 11:20:00,17.93,17.97,17.91,17.92,21181.0,17.419,17.4579,17.3996,17.4093,21181.0
2019-11-12 11:30:00,17.93,17.99,17.9,17.97,46341.0,17.419,17.4773,17.3899,17.4579,46341.0
2019-11-12 11:40:00,17.98,17.98,17.84,17.95,76912.0,17.4676,17.4676,17.3316,17.4385,76912.0
2019-11-12 11:50:00,17.95,17.97,17.92,17.94,23580.0,17.4385,17.4579,17.4093,17.4287,23580.0
2019-11-12 12:00:00,17.94,17.96,17.84,17.96,51939.0,17.4287,17.4482,17.3316,17.4482,51939.0
2019-11-12 12:10:00,17.96,17.99,17.93,17.94,15970.0,17.4482,17.4773,17.419,17.4287,15970.0
2019-11-12 12:20:00,17.95,18.02,17.94,18.02,12068.0,17.4385,17.5065,17.4287,17.5065,12068.0
2019-11-12 12:30:00,18.02,18.03,17.99,18.01,20719.0,17.5065,17.5162,17.4773,17.4968,20719.0
2019-11-12 12:40:00,18.01,18.01,17.9,17.96,23085.0,17.4968,17.4968,17.3899,17.4482,23085.0
2019-11-12 12:50:00,17.96,17.96,17.9,17.95,37492.0,17.4482,17.4482,17.3899,17.4385,37492.0
2019-11-12 13:00:00,17.95,17.96,17.88,17.93,33319.0,17.4385,17.4482,17.3705,17.419,33319.0
2019-11-12 13:10:00,17.94,17.96,17.9,17.93,71664.0,17.4287,17.4482,17.3899,17.419,71664.0
2019-11-12 13:20:00,17.94,17.98,17.83,17.84,83182.0,17.4287,17.4676,17.3219,17.3316,83182.0
2019-11-12 13:30:00,17.85,17.95,17.85,17.95,28681.0,17.3413,17.4385,17.3413,17.4385,28681.0
2019-11-12 13:40:00,17.95,17.98,17.92,17.93,20837.0,17.4385,17.4676,17.4093,17.419,20837.0
2019-11-12 13:50:00,17.93,17.99,17.88,17.93,28565.0,17.419,17.4773,17.3705,17.419,28565.0
2019-11-12 14:00:00,17.94,17.98,17.88,17.88,40439.0,17.4287,17.4676,17.3705,17.3705,40439.0
2019-11-12 14:10:00,17.88,17.95,17.87,17.89,25246.0,17.3705,17.4385,17.3607,17.3802,25246.0
2019-11-12 14:20:00,17.89,17.89,17.84,17.85,16167.0,17.3802,17.3802,17.3316,17.3413,16167.0
2019-11-12 14:30:00,17.85,17.9,17.85,17.85,24273.0,17.3413,17.3899,17.3413,17.3413,24273.0
2019-11-12 14:40:00,17.85,17.85,17.8,17.83,22637.0,17.3413,17.3413,17.2927,17.3219,22637.0
2019-11-12 14:50:00,17.82,17.83,17.74,17.75,25149.0,17.3122,17.3219,17.2344,17.2442,25149.0
2019-11-12 15:00:00,17.76,17.79,17.74,17.78,22128.0,17.2539,17.283,17.2344,17.2733,22128.0
2019-11-12 15:10:00,17.77,17.79,17.74,17.75,30050.0,17.2636,17.283,17.2344,17.2442,30050.0
2019-11-12 15:20:00,17.75,17.75,17.66,17.66,70177.0,17.2442,17.2442,17.1567,17.1567,70177.0
2019-11-12 15:30:00,17.67,17.71,17.66,17.69,54191.0,17.1664,17.2053,17.1567,17.1859,54191.0
2019-11-12 15:40:00,17.69,17.76,17.68,17.73,63084.0,17.1859,17.2539,17.1762,17.2247,63084.0
2019-11-12 15:50:00,17.73,17.77,17.72,17.76,128886.0,17.2247,17.2636,17.215,17.2539,128886.0
2019-11-13 09:30:00,17.63,17.71,17.45,17.66,80548.0,17.1276,17.2053,16.9527,17.1567,80548.0
2019-11-13 09:40:00,17.68,17.7,17.59,17.64,90885.0,17.1762,17.1956,17.0887,17.1373,90885.0
2019-11-13 09:50:00,17.64,17.68,17.58,17.63,83685.0,17.1373,17.1762,17.079,17.1276,83685.0
2019-11-13 10:00:00,17.64,17.65,17.52,17.57,54502.0,17.1373,17.147,17.0207,17.0693,54502.0
2019-11-13 10:10:00,17.58,17.59,17.43,17.46,20458.0,17.079,17.0887,16.9333,16.9624,20458.0
2019-11-13 10:20:00,17.46,17.49,17.42,17.44,28369.0,16.9624,16.9916,16.9236,16.943,28369.0
2019-11-13 10:30:00,17.43,17.43,17.33,17.4,23836.0,16.9333,16.9333,16.8361,16.9041,23836.0
2019-11-13 10:40:00,17.38,17.43,17.38,17.41,15945.0,16.8847,16.9333,16.8847,16.9139,15945.0
2019-11-13 10:50:00,17.4,17.41,17.37,17.39,22361.0,16.9041,16.9139,16.875,16.8944,22361.0
2019-11-13 11:00:00,17.4,17.56,17.38,17.56,53043.0,16.9041,17.0596,16.8847,17.0596,53043.0
2019-11-13 11:10:00,17.57,17.62,17.56,17.6,23084.0,17.0693,17.1179,17.0596,17.0984,23084.0
2019-11-13 11:20:00,17.59,17.6,17.52,17.54,20333.0,17.0887,17.0984,17.0207,17.0401,20333.0
2019-11-13 11:30:00,17.55,17.64,17.54,17.61,21956.0,17.0499,17.1373,17.0401,17.1082,21956.0
2019-11-13 11:40:00,17.61,17.64,17.59,17.63,10098.0,17.1082,17.1373,17.0887,17.1276,10098.0
2019-11-13 11:50:00,17.64,17.64,17.57,17.61,19320.0,17.1373,17.1373,17.0693,17.1082,19320.0
2019-11-13 12:00:00,17.62,17.65,17.58,17.6,13089.0,17.1179,17.147,17.079,17.0984,13089.0
2019-11-13 12:10:00,17.6,17.62,17.58,17.61,8275.0,17.0984,17.1179,17.079,17.1082,8275.0
2019-11-13 12:20:00,17.6,17.65,17.6,17.64,6948.0,17.0984,17.147,17.0984,17.1373,6948.0
2019-11-13 12:30:00,17.64,17.72,17.63,17.72,12079.0,17.1373,17.215,17.1276,17.215,12079.0
2019-11-13 12:40:00,17.73,17.74,17.68,17.72,16163.0,17.2247,17.2344,17.1762,17.215,16163.0
2019-11-13 12:50:00,17.72,17.77,17.7,17.74,11574.0,17.215,17.2636,17.1956,17.2344,11574.0
2019-11-13 13:00:00,17.73,17.81,17.73,17.79,10704.0,17.2247,17.3025,17.2247,17.283,10704.0
2019-11-13 13:10:00,17.79,17.83,17.77,17.82,33588.0,17.283,17.3219,17.2636,17.3122,33588.0
2019-11-13 13:20:00,17.83,17.83,17.79,17.82,10846.0,17.3219,17.3219,17.283,17.3122,10846.0
2019-11-13 13:30:00,17.83,17.84,17.8,17.82,11921.0,17.3219,17.3316,17.2927,17.3122,11921.0
2019-11-13 13:40:00,17.82,17.86,17.82,17.85,8726.0,17.3122,17.351,17.3122,17.3413,8726.0
2019-11-13 13:50:00,17.85,17.89,17.81,17.86,60785.0,17.3413,17.3802,17.3025,17.351,60785.0
2019-11-13 14:00:00,17.85,17.85,17.8,17.82,26611.0,17.3413,17.3413,17.2927,17.3122,26611.0
2019-11-13 14:10:00,17.81,17.83,17.77,17.82,16783.0,17.3025,17.3219,17.2636,17.3122,16783.0
2019-11-13 14:20:00,17.82,17.84,17.81,17.81,14488.0,17.3122,17.3316,17.3025,17.3025,14488.0
2019-11-13 14:30:00,17.81,17.85,17.81,17.85,19488.0,17.3025,17.3413,17.3025,17.3413,19488.0
2019-11-13 14:40:00,17.85,17.87,17.84,17.86,20451.0,17.3413,17.3607,17.3316,17.351,20451.0
2019-11-13 14:50:00,17.87,17.9,17.86,17.88,30970.0,17.3607,17.3899,17.351,17.3705,30970.0
2019-11-13 15:00:00,17.88,17.94,17.87,17.92,36243.0,17.3705,17.4287,17.3607,17.4093,36243.0
2019-11-13 15:10:00,17.92,17.94,17.91,17.94,13519.0,17.4093,17.4287,17.3996,17.4287,13519.0
2019-11-13 15:20:00,17.93,17.95,17.93,17.94,26817.0,17.419,17.4385,17.419,17.4287,26817.0
2019-11-13 15:30:00,17.95,17.96,17.92,17.94,88516.0,17.4385,17.4482,17.4093,17.4287,88516.0
2019-11-13 15:40:00,17.93,17.94,17.9,17.91,44587.0,17.419,17.4287,17.3899,17.3996,44587.0
2019-11-13 15:50:00,17.91,17.99,17.91,17.98,211855.0,17.3996,17.4773,17.3996,17.4676,211855.0
2019-11-14 09:30:00,17.86,18.22,17.86,18.2,51939.0,17.351,17.7008,17.351,17.6813,51939.0
2019-11-14 09:40:00,18.21,18.28,18.18,18.25,42686.0,17.6911,17.7591,17.6619,17.7299,42686.0
2019-11-14 09:50:00,18.26,18.26,17.97,17.97,55759.0,17.7396,17.7396,17.4579,17.4579,55759.0
2019-11-14 10:00:00,17.98,18.13,17.98,18.0,47633.0,17.4676,17.6133,17.4676,17.487,47633.0
2019-11-14 10:10:00,17.99,18.06,17.93,18.06,19970.0,17.4773,17.5453,17.419,17.5453,19970.0
2019-11-14 10:20:00,18.06,18.17,18.06,18.11,22175.0,17.5453,17.6522,17.5453,17.5939,22175.0
2019-11-14 10:30:00,18.12,18.16,18.12,18.16,14417.0,17.6036,17.6425,17.6036,17.6425,14417.0
2019-11-14 10:40:00,18.16,18.21,18.15,18.18,16665.0,17.6425,17.6911,17.6328,17.6619,16665.0
2019-11-14 10:50:00,18.17,18.2,18.13,18.14,27750.0,17.6522,17.6813,17.6133,17.623,27750.0
2019-11-14 11:00:00,18.13,18.13,18.02,18.1,39959.0,17.6133,17.6133,17.5065,17.5842,39959.0
2019-11-14 11:10:00,18.09,18.09,18.03,18.06,12950.0,17.5745,17.5745,17.5162,17.5453,12950.0
2019-11-14 11:20:00,18.06,18.11,18.03,18.04,29165.0,17.5453,17.5939,17.5162,17.5259,29165.0
2019-11-14 11:30:00,18.04,18.05,18.01,18.04,18168.0,17.5259,17.5356,17.4968,17.5259,18168.0
2019-11-14 11:40:00,18.04,18.07,17.96,17.99,20249.0,17.5259,17.555,17.4482,17.4773,20249.0
2019-11-14 11:50:00,17.98,17.99,17.92,17.94,12392.0,17.4676,17.4773,17.4093,17.4287,12392.0
2019-11-14 12:00:00,17.94,18.01,17.93,17.99,9763.0,17.4287,17.4968,17.419,17.4773,9763.0
2019-11-14 12:10:00,17.99,18.0,17.97,17.98,7950.0,17.4773,17.487,17.4579,17.4676,7950.0
2019-11-14 12:20:00,17.98,18.01,17.98,17.98,9171.0,17.4676,17.4968,17.4676,17.4676,9171.0
2019-11-14 12:30:00,17.98,18.01,17.95,17.96,12965.0,17.4676,17.4968,17.4385,17.4482,12965.0
2019-11-14 12:40:00,17.96,17.99,17.95,17.99,8980.0,17.4482,17.4773,17.4385,17.4773,8980.0
2019-11-14 12:50:00,17.99,17.99,17.98,17.98,7117.0,17.4773,17.4773,17.4676,17.4676,7117.0
2019-11-14 13:00:00,17.99,17.99,17.93,17.94,13671.0,17.4773,17.4773,17.419,17.4287,13671.0
2019-11-14 13:10:00,17.93,17.93,17.88,17.89,12442.0,17.419,17.419,17.3705,17.3802,12442.0
2019-11-14 13:20:00,17.9,17.92,17.88,17.91,12004.0,17.3899,17.4093,17.3705,17.3996,12004.0
2019-11-14 13:30:00,17.92,17.94,17.92,17.92,11611.0,17.4093,17.4287,17.4093,17.4093,11611.0
2019-11-14 13:40:00,17.92,17.93,17.9,17.92,11989.0,17.4093,17.419,17.3899,17.4093,11989.0
2019-11-14 13:50:00,17.91,17.93,17.89,17.92,25791.0,17.3996,17.419,17.3802,17.4093,25791.0
2019-11-14 14:00:00,17.91,17.93,17.9,17.91,17506.0,17.3996,17.419,17.3899,17.3996,17506.0
2019-11-14 14:10:00,17.91,17.96,17.9,17.95,17350.0,17.3996,17.4482,17.3899,17.4385,17350.0
2019-11-14 14:20:00,17.94,17.94,17.9,17.9,12535.0,17.4287,17.4287,17.3899,17.3899,12535.0
2019-11-14 14:30:00,17.89,17.9,17.84,17.85,22674.0,17.3802,17.3899,17.3316,17.3413,22674.0
2019-11-14 14:40:00,17.85,17.86,17.82,17.86,17380.0,17.3413,17.351,17.3122,17.351,17380.0
2019-11-14 14:50:00,17.87,17.92,17.86,17.91,24504.0,17.3607,17.4093,17.351,17.3996,24504.0
2019-11-14 15:00:00,17.92,17.97,17.92,17.96,21224.0,17.4093,17.4579,17.4093,17.4482,21224.0
2019-11-14 15:10:00,17.96,17.96,17.91,17.91,15866.0,17.4482,17.4482,17.3996,17.3996,15866.0
2019-11-14 15:20:00,17.91,17.93,17.82,17.82,32138.0,17.3996,17.419,17.3122,17.3122,32138.0
2019-11-14 15:30:00,17.82,17.85,17.81,17.84,54579.0,17.3122,17.3413,17.3025,17.3316,54579.0
2019-11-14 15:40:00,17.84,17.93,17.83,17.91,67371.0,17.3316,17.419,17.3219,17.3996,67371.0
2019-11-14 15:50:00,17.92,17.95,17.92,17.95,144644.0,17.4093,17.4385,17.4093,17.4385,144644.0
2019-11-15 09:30:00,18.09,18.14,17.99,18.05,39964.0,17.5745,17.623,17.4773,17.5356,39964.0
2019-11-15 09:40:00,18.06,18.09,17.95,17.99,27607.0,17.5453,17.5745,17.4385,17.4773,27607.0
2019-11-15 09:50:00,17.99,18.02,17.94,17.95,27327.0,17.4773,17.5065,17.4287,17.4385,27327.0
2019-11-15 10:00:00,17.94,17.95,17.88,17.95,19207.0,17.4287,17.4385,17.3705,17.4385,19207.0
2019-11-15 10:10:00,17.94,18.09,17.9,18.09,28976.0,17.4287,17.5745,17.3899,17.5745,28976.0
2019-11-15 10:20:00,18.09,18.16,18.06,18.07,22410.0,17.5745,17.6425,17.5453,17.555,22410.0
2019-11-15 10:30:00,18.07,18.1,18.03,18.09,15325.0,17.555,17.5842,17.5162,17.5745,15325.0
2019-11-15 10:40:00,18.09,18.16,18.06,18.13,24524.0,17.5745,17.6425,17.5453,17.6133,24524.0
2019-11-15 10:50:00,18.13,18.15,18.1,18.13,57029.0,17.6133,17.6328,17.5842,17.6133,57029.0
2019-11-15 11:00:00,18.12,18.27,18.12,18.22,55323.0,17.6036,17.7493,17.6036,17.7008,55323.0
2019-11-15 11:10:00,18.23,18.23,18.17,18.21,23852.0,17.7105,17.7105,17.6522,17.6911,23852.0
2019-11-15 11:20:00,18.19,18.23,18.17,18.23,12933.0,17.6716,17.7105,17.6522,17.7105,12933.0
2019-11-15 11:30:00,18.24,18.28,18.22,18.27,27252.0,17.7202,17.7591,17.7008,17.7493,27252.0
2019-11-15 11:40:00,18.27,18.27,18.24,18.26,34790.0,17.7493,17.7493,17.7202,17.7396,34790.0
2019-11-15 11:50:00,18.27,18.31,18.25,18.3,19012.0,17.7493,17.7882,17.7299,17.7785,19012.0
2019-11-15 12:00:00,18.3,18.41,18.28,18.41,38227.0,17.7785,17.8854,17.7591,17.8854,38227.0
2019-11-15 12:10:00,18.41,18.42,18.35,18.37,31405.0,17.8854,17.8951,17.8271,17.8465,31405.0
2019-11-15 12:20:00,18.37,18.43,18.37,18.39,17571.0,17.8465,17.9048,17.8465,17.8659,17571.0
2019-11-15 12:30:00,18.39,18.39,18.33,18.37,13657.0,17.8659,17.8659,17.8076,17.8465,13657.0
2019-11-15 12:40:00,18.37,18.38,18.34,18.36,15219.0,17.8465,17.8562,17.8173,17.8368,15219.0
2019-11-15 12:50:00,18.35,18.38,18.35,18.35,19651.0,17.8271,17.8562,17.8271,17.8271,19651.0
2019-11-15 13:00:00,18.36,18.37,18.33,18.36,12901.0,17.8368,17.8465,17.8076,17.8368,12901.0
2019-11-15 13:10:00,18.37,18.42,18.34,18.41,24278.0,17.8465,17.8951,17.8173,17.8854,24278.0
2019-11-15 13:20:00,18.4,18.46,18.4,18.45,16797.0,17.8756,17.9339,17.8756,17.9242,16797.0
2019-11-15 13:30:00,18.45,18.46,18.42,18.42,33483.0,17.9242,17.9339,17.8951,17.8951,33483.0
2019-11-15 13:40:00,18.42,18.45,18.39,18.41,50511.0,17.8951,17.9242,17.8659,17.8854,50511.0
2019-11-15 13:50:00,18.41,18.41,18.34,18.36,29100.0,17.8854,17.8854,17.8173,17.8368,29100.0
2019-11-15 14:00:00,18.36,18.37,18.33,18.36,27795.0,17.8368,17.8465,17.8076,17.8368,27795.0
2019-11-15 14:10:00,18.37,18.41,18.35,18.37,28772.0,17.8465,17.8854,17.8271,17.8465,28772.0
2019-11-15 14:20:00,18.37,18.42,18.36,18.41,14712.0,17.8465,17.8951,17.8368,17.8854,14712.0
2019-11-15 14:30:00,18.41,18.42,18.37,18.38,16795.0,17.8854,17.8951,17.8465,17.8562,16795.0
2019-11-15 14:40:00,18.38,18.41,18.38,18.41,18866.0,17.8562,17.8854,17.8562,17.8854,18866.0
2019-11-15 14:50:00,18.41,18.45,18.4,18.42,22615.0,17.8854,17.9242,17.8756,17.8951,22615.0
2019-11-15 15:00:00,18.42,18.46,18.4,18.45,22916.0,17.8951,17.9339,17.8756,17.9242,22916.0
2019-11-15 15:10:00,18.45,18.47,18.44,18.46,20109.0,17.9242,17.9436,17.9145,17.9339,20109.0
2019-11-15 15:20:00,18.47,18.47,18.43,18.46,31699.0,17.9436,17.9436,17.9048,17.9339,31699.0
2019-11-15 15:30:00,18.45,18.46,18.39,18.41,46792.0,17.9242,17.9339,17.8659,17.8854,46792.0
2019-11-15 15:40:00,18.41,18.48,18.4,18.48,57438.0,17.8854,17.9534,17.8756,17.9534,57438.0
2019-11-15 15:50:00,18.48,18.5,18.46,18.46,210173.0,17.9534,17.9728,17.9339,17.9339,210173.0
2019-11-18 09:30:00,18.39,18.39,18.1,18.17,113368.0,17.8659,17.8659,17.5842,17.6522,113368.0
2019-11-18 09:40:00,18.16,18.17,17.61,17.64,138984.0,17.6425,17.6522,17.1082,17.1373,138984.0
2019-11-18 09:50:00,17.66,17.68,17.46,17.53,111619.0,17.1567,17.1762,16.9624,17.0304,111619.0
2019-11-18 10:00:00,17.52,17.59,17.42,17.57,96627.0,17.0207,17.0887,16.9236,17.0693,96627.0
2019-11-18 10:10:00,17.58,17.59,17.26,17.3,98537.0,17.079,17.0887,16.7681,16.807,98537.0
2019-11-18 10:20:00,17.31,17.33,17.2,17.22,215097.0,16.8167,16.8361,16.7098,16.7293,215097.0
2019-11-18 10:30:00,17.21,17.32,17.17,17.27,140619.0,16.7196,16.8264,16.6807,16.7778,140619.0
2019-11-18 10:40:00,17.28,17.29,17.17,17.25,56208.0,16.7876,16.7973,16.6807,16.7584,56208.0
2019-11-18 10:50:00,17.24,17.26,17.19,17.2,76495.0,16.7487,16.7681,16.7001,16.7098,76495.0
2019-11-18 11:00:00,17.2,17.24,17.16,17.17,76057.0,16.7098,16.7487,16.671,16.6807,76057.0
2019-11-18 11:10:00,17.18,17.23,17.12,17.17,65375.0,16.6904,16.739,16.6321,16.6807,65375.0
2019-11-18 11:20:00,17.17,17.39,17.15,17.38,76558.0,16.6807,16.8944,16.6613,16.8847,76558.0
2019-11-18 11:30:00,17.37,17.4,17.23,17.26,50211.0,16.875,16.9041,16.739,16.7681,50211.0
2019-11-18 11:40:00,17.26,17.28,17.18,17.23,48794.0,16.7681,16.7876,16.6904,16.739,48794.0
2019-11-18 11:50:00,17.25,17.26,17.2,17.22,13364.0,16.7584,16.7681,16.7098,16.7293,13364.0
2019-11-18 12:00:00,17.22,17.26,17.2,17.24,12185.0,16.7293,16.7681,16.7098,16.7487,12185.0
2019-11-18 12:10:00,17.24,17.24,17.2,17.21,10431.0,16.7487,16.7487,16.7098,16.7196,10431.0
2019-11-18 12:20:00,17.2,17.23,17.17,17.22,47798.0,16.7098,16.739,16.6807,16.7293,47798.0
2019-11-18 12:30:00,17.21,17.27,17.19,17.25,39561.0,16.7196,16.7778,16.7001,16.7584,39561.0
2019-11-18 12:40:00,17.26,17.3,17.24,17.25,14313.0,16.7681,16.807,16.7487,16.7584,14313.0
2019-11-18 12:50:00,17.24,17.28,17.23,17.25,20527.0,16.7487,16.7876,16.739,16.7584,20527.0
2019-11-18 13:00:00,17.25,17.27,17.2,17.25,14041.0,16.7584,16.7778,16.7098,16.7584,14041.0
2019-11-18 13:10:00,17.25,17.25,17.19,17.2,22285.0,16.7584,16.7584,16.7001,16.7098,22285.0
2019-11-18 13:20:00,17.2,17.2,17.15,17.16,11208.0,16.7098,16.7098,16.6613,16.671,11208.0
2019-11-18 13:30:00,17.16,17.16,17.01,17.04,90168.0,16.671,16.671,16.5253,16.5544,90168.0
2019-11-18 13:40:00,17.03,17.04,16.92,16.95,109856.0,16.5447,16.5544,16.4378,16.467,109856.0
2019-11-18 13:50:00,16.94,17.04,16.91,16.98,127544.0,16.4572,16.5544,16.4281,16.4961,127544.0
2019-11-18 14:00:00,16.98,17.06,16.93,17.02,49190.0,16.4961,16.5738,16.4475,16.535,49190.0
2019-11-18 14:10:00,17.03,17.13,17.03,17.12,38488.0,16.5447,16.6418,16.5447,16.6321,38488.0
2019-11-18 14:20:00,17.12,17.12,16.98,16.98,89172.0,16.6321,16.6321,16.4961,16.4961,89172.0
2019-11-18 14:30:00,16.98,17.0,16.91,17.0,42623.0,16.4961,16.5155,16.4281,16.5155,42623.0
2019-11-18 14:40:00,17.0,17.05,16.97,17.04,57030.0,16.5155,16.5641,16.4864,16.5544,57030.0
2019-11-18 14:50:00,17.04,17.06,16.98,17.01,22319.0,16.5544,16.5738,16.4961,16.5253,22319.0
2019-11-18 15:00:00,17.01,17.01,16.95,16.98,35460.0,16.5253,16.5253,16.467,16.4961,35460.0
2019-11-18 15:10:00,16.98,17.0,16.96,16.99,28567.0,16.4961,16.5155,16.4767,16.5058,28567.0
2019-11-18 15:20:00,16.99,17.1,16.97,17.07,68558.0,16.5058,16.6127,16.4864,16.5835,68558.0
2019-11-18 15:30:00,17.07,17.1,17.02,17.03,61695.0,16.5835,16.6127,16.535,16.5447,61695.0
2019-11-18 15:40:00,17.03,17.07,17.01,17.05,82474.0,16.5447,16.5835,16.5253,16.5641,82474.0
2019-11-18 15:50:00,17.05,17.08,17.03,17.08,186534.0,16.5641,16.5933,16.5447,16.5933,186534.0
2019-11-19 09:30:00,16.7,16.96,16.41,16.91,170408.0,16.2241,16.4767,15.9423,16.4281,170408.0
2019-11-19 09:40:00,16.94,17.07,16.78,16.81,161927.0,16.4572,16.5835,16.3018,16.331,161927.0
2019-11-19 09:50:00,16.83,16.94,16.73,16.8,146393.0,16.3504,16.4572,16.2532,16.3212,146393.0
2019-11-19 10:00:00,16.8,16.81,16.59,16.76,151069.0,16.3212,16.331,16.1172,16.2824,151069.0
2019-11-19 10:10:00,16.76,16.91,16.75,16.86,147091.0,16.2824,16.4281,16.2727,16.3795,147091.0
2019-11-19 10:20:00,16.88,16.89,16.75,16.86,39236.0,16.399,16.4087,16.2727,16.3795,39236.0
2019-11-19 10:30:00,16.87,16.88,16.63,16.65,63044.0,16.3892,16.399,16.1561,16.1755,63044.0
2019-11-19 10:40:00,16.65,16.68,16.59,16.6,47718.0,16.1755,16.2047,16.1172,16.1269,47718.0
2019-11-19 10:50:00,16.61,16.63,16.57,16.61,31273.0,16.1366,16.1561,16.0978,16.1366,31273.0
2019-11-19 11:00:00,16.61,16.75,16.6,16.69,46650.0,16.1366,16.2727,16.1269,16.2144,46650.0
2019-11-19 11:10:00,16.7,16.78,16.7,16.76,60236.0,16.2241,16.3018,16.2241,16.2824,60236.0
2019-11-19 11:20:00,16.76,16.81,16.72,16.78,48298.0,16.2824,16.331,16.2435,16.3018,48298.0
2019-11-19 11:30:00,16.79,16.8,16.66,16.77,142380.0,16.3115,16.3212,16.1852,16.2921,142380.0
2019-11-19 11:40:00,16.78,16.8,16.74,16.8,36130.0,16.3018,16.3212,16.2629,16.3212,36130.0
2019-11-19 11:50:00,16.8,16.81,16.75,16.8,28875.0,16.3212,16.331,16.2727,16.3212,28875.0
2019-11-19 12:00:00,16.8,16.9,16.8,16.9,16538.0,16.3212,16.4184,16.3212,16.4184,16538.0
2019-11-19 12:10:00,16.91,16.98,16.89,16.94,30295.0,16.4281,16.4961,16.4087,16.4572,30295.0
2019-11-19 12:20:00,16.95,17.0,16.94,16.98,14526.0,16.467,16.5155,16.4572,16.4961,14526.0
2019-11-19 12:30:00,16.98,17.0,16.96,17.0,13464.0,16.4961,16.5155,16.4767,16.5155,13464.0
2019-11-19 12:40:00,17.0,17.02,16.97,17.02,19780.0,16.5155,16.535,16.4864,16.535,19780.0
2019-11-19 12:50:00,17.02,17.12,17.01,17.12,37208.0,16.535,16.6321,16.5253,16.6321,37208.0
2019-11-19 13:00:00,17.12,17.12,16.98,17.0,125735.0,16.6321,16.6321,16.4961,16.5155,125735.0
2019-11-19 13:10:00,17.0,17.01,16.98,16.99,17667.0,16.5155,16.5253,16.4961,16.5058,17667.0
2019-11-19 13:20:00,17.0,17.01,16.98,16.99,16238.0,16.5155,16.5253,16.4961,16.5058,16238.0
2019-11-19 13:30:00,16.99,17.0,16.97,16.98,22705.0,16.5058,16.5155,16.4864,16.4961,22705.0
2019-11-19 13:40:00,16.98,16.98,16.95,16.98,13722.0,16.4961,16.4961,16.467,16.4961,13722.0
2019-11-19 13:50:00,16.97,16.98,16.87,16.9,50520.0,16.4864,16.4961,16.3892,16.4184,50520.0
2019-11-19 14:00:00,16.89,16.91,16.78,16.79,35619.0,16.4087,16.4281,16.3018,16.3115,35619.0
2019-11-19 14:10:00,16.79,16.79,16.74,16.77,18952.0,16.3115,16.3115,16.2629,16.2921,18952.0
2019-11-19 14:20:00,16.76,16.77,16.72,16.73,43014.0,16.2824,16.2921,16.2435,16.2532,43014.0
2019-11-19 14:30:00,16.73,16.74,16.7,16.74,30352.0,16.2532,16.2629,16.2241,16.2629,30352.0
2019-11-19 14:40:00,16.74,16.74,16.69,16.71,42978.0,16.2629,16.2629,16.2144,16.2338,42978.0
2019-11-19 14:50:00,16.71,16.73,16.68,16.71,24218.0,16.2338,16.2532,16.2047,16.2338,24218.0
2019-11-19 15:00:00,16.71,16.83,16.71,16.82,20820.0,16.2338,16.3504,16.2338,16.3407,20820.0
2019-11-19 15:10:00,16.82,16.86,16.81,16.81,36815.0,16.3407,16.3795,16.331,16.331,36815.0
2019-11-19 15:20:00,16.81,16.82,16.72,16.72,53633.0,16.331,16.3407,16.2435,16.2435,53633.0
2019-11-19 15:30:00,16.72,16.78,16.69,16.77,72057.0,16.2435,16.3018,16.2144,16.2921,72057.0
2019-11-19 15:40:00,16.78,16.82,16.77,16.81,57019.0,16.3018,16.3407,16.2921,16.331,57019.0
2019-11-19 15:50:00,16.81,16.81,16.77,16.8,160858.0,16.331,16.331,16.2921,16.3212,160858.0
2019-11-20 09:30:00,16.46,16.5,16.04,16.29,268984.0,15.9909,16.0298,15.5829,15.8258,268984.0
2019-11-20 09:40:00,16.3,16.36,16.03,16.32,199477.0,15.8355,15.8938,15.5732,15.8549,199477.0
2019-11-20 09:50:00,16.32,16.35,16.15,16.25,137670.0,15.8549,15.8841,15.6898,15.7869,137670.0
2019-11-20 10:00:00,16.25,16.37,16.2,16.25,172657.0,15.7869,15.9035,15.7383,15.7869,172657.0
2019-11-20 10:10:00,16.24,16.24,16.04,16.05,51409.0,15.7772,15.7772,15.5829,15.5926,51409.0
2019-11-20 10:20:00,16.05,16.06,15.94,16.03,77917.0,15.5926,15.6023,15.4857,15.5732,77917.0
2019-11-20 10:30:00,16.04,16.12,15.92,15.95,91986.0,15.5829,15.6606,15.4663,15.4955,91986.0
2019-11-20 10:40:00,15.95,16.0,15.85,15.88,47469.0,15.4955,15.544,15.3983,15.4275,47469.0
2019-11-20 10:50:00,15.88,15.96,15.85,15.93,127319.0,15.4275,15.5052,15.3983,15.476,127319.0
2019-11-20 11:00:00,15.93,16.04,15.92,15.98,84983.0,15.476,15.5829,15.4663,15.5246,84983.0
2019-11-20 11:10:00,15.97,15.98,15.86,15.93,64268.0,15.5149,15.5246,15.408,15.476,64268.0
2019-11-20 11:20:00,15.93,15.94,15.86,15.91,40742.0,15.476,15.4857,15.408,15.4566,40742.0
2019-11-20 11:30:00,15.91,15.92,15.86,15.91,53699.0,15.4566,15.4663,15.408,15.4566,53699.0
2019-11-20 11:40:00,15.91,15.95,15.89,15.95,66206.0,15.4566,15.4955,15.4372,15.4955,66206.0
2019-11-20 11:50:00,15.95,15.95,15.87,15.91,32716.0,15.4955,15.4955,15.4177,15.4566,32716.0
2019-11-20 12:00:00,15.9,15.97,15.85,15.96,52275.0,15.4469,15.5149,15.3983,15.5052,52275.0
2019-11-20 12:10:00,15.97,16.04,15.96,16.0,35594.0,15.5149,15.5829,15.5052,15.544,35594.0
2019-11-20 12:20:00,15.99,16.03,15.98,16.0,32911.0,15.5343,15.5732,15.5246,15.544,32911.0
2019-11-20 12:30:00,16.0,16.03,15.99,16.01,32124.0,15.544,15.5732,15.5343,15.5537,32124.0
2019-11-20 12:40:00,16.0,16.01,15.95,15.95,26156.0,15.544,15.5537,15.4955,15.4955,26156.0
2019-11-20 12:50:00,15.95,15.96,15.86,15.91,88103.0,15.4955,15.5052,15.408,15.4566,88103.0
2019-11-20 13:00:00,15.9,15.9,15.68,15.69,92811.0,15.4469,15.4469,15.2332,15.2429,92811.0
2019-11-20 13:10:00,15.69,15.74,15.65,15.73,46684.0,15.2429,15.2914,15.204,15.2817,46684.0
2019-11-20 13:20:00,15.72,15.75,15.67,15.69,47942.0,15.272,15.3012,15.2234,15.2429,47942.0
2019-11-20 13:30:00,15.7,15.81,15.69,15.78,22833.0,15.2526,15.3594,15.2429,15.3303,22833.0
2019-11-20 13:40:00,15.78,15.86,15.76,15.85,21882.0,15.3303,15.408,15.3109,15.3983,21882.0
2019-11-20 13:50:00,15.86,15.95,15.85,15.89,22720.0,15.408,15.4955,15.3983,15.4372,22720.0
2019-11-20 14:00:00,15.89,15.92,15.85,15.89,23911.0,15.4372,15.4663,15.3983,15.4372,23911.0
2019-11-20 14:10:00,15.9,15.91,15.87,15.89,26178.0,15.4469,15.4566,15.4177,15.4372,26178.0
2019-11-20 14:20:00,15.89,15.94,15.89,15.91,32533.0,15.4372,15.4857,15.4372,15.4566,32533.0
2019-11-20 14:30:00,15.92,15.98,15.9,15.94,40050.0,15.4663,15.5246,15.4469,15.4857,40050.0
2019-11-20 14:40:00,15.94,15.98,15.92,15.92,38858.0,15.4857,15.5246,15.4663,15.4663,38858.0
2019-11-20 14:50:00,15.92,15.95,15.9,15.94,22599.0,15.4663,15.4955,15.4469,15.4857,22599.0
2019-11-20 15:00:00,15.94,15.99,15.91,15.99,30334.0,15.4857,15.5343,15.4566,15.5343,30334.0
2019-11-20 15:10:00,15.99,15.99,15.92,15.97,46036.0,15.5343,15.5343,15.4663,15.5149,46036.0
2019-11-20 15:20:00,15.96,15.99,15.94,15.98,36466.0,15.5052,15.5343,15.4857,15.5246,36466.0
2019-11-20 15:30:00,15.98,16.01,15.96,15.99,58903.0,15.5246,15.5537,15.5052,15.5343,58903.0
2019-11-20 15:40:00,15.99,16.02,15.97,16.02,66306.0,15.5343,15.5635,15.5149,15.5635,66306.0
2019-11-20 15:50:00,16.02,16.02,15.93,15.94,213070.0,15.5635,15.5635,15.476,15.4857,213070.0
2019-11-21 09:30:00,15.99,16.18,15.78,16.1,46027.0,15.5343,15.7189,15.3303,15.6412,46027.0
2019-11-21 09:40:00,16.08,16.15,16.05,16.06,18831.0,15.6218,15.6898,15.5926,15.6023,18831.0
2019-11-21 09:50:00,16.06,16.11,15.96,16.03,34078.0,15.6023,15.6509,15.5052,15.5732,34078.0
2019-11-21 10:00:00,16.04,16.04,15.88,15.91,26472.0,15.5829,15.5829,15.4275,15.4566,26472.0
2019-11-21 10:10:00,15.91,15.91,15.84,15.86,18305.0,15.4566,15.4566,15.3886,15.408,18305.0
2019-11-21 10:20:00,15.85,15.87,15.75,15.87,89293.0,15.3983,15.4177,15.3012,15.4177,89293.0
2019-11-21 10:30:00,15.86,15.89,15.79,15.84,27556.0,15.408,15.4372,15.34,15.3886,27556.0
2019-11-21 10:40:00,15.84,15.97,15.83,15.87,125208.0,15.3886,15.5149,15.3789,15.4177,125208.0
2019-11-21 10:50:00,15.84,15.86,15.73,15.75,48090.0,15.3886,15.408,15.2817,15.3012,48090.0
2019-11-21 11:00:00,15.74,15.75,15.65,15.67,59457.0,15.2914,15.3012,15.204,15.2234,59457.0
2019-11-21 11:10:00,15.67,15.7,15.65,15.67,156937.0,15.2234,15.2526,15.204,15.2234,156937.0
2019-11-21 11:20:00,15.67,15.73,15.65,15.72,103897.0,15.2234,15.2817,15.204,15.272,103897.0
2019-11-21 11:30:00,15.72,15.75,15.67,15.71,106968.0,15.272,15.3012,15.2234,15.2623,106968.0
2019-11-21 11:40:00,15.71,15.85,15.7,15.82,31982.0,15.2623,15.3983,15.2526,15.3692,31982.0
2019-11-21 11:50:00,15.82,15.84,15.75,15.77,20241.0,15.3692,15.3886,15.3012,15.3206,20241.0
2019-11-21 12:00:00,15.77,15.87,15.75,15.85,14041.0,15.3206,15.4177,15.3012,15.3983,14041.0
2019-11-21 12:10:00,15.85,15.89,15.83,15.89,16803.0,15.3983,15.4372,15.3789,15.4372,16803.0
2019-11-21 12:20:00,15.89,15.92,15.87,15.88,71161.0,15.4372,15.4663,15.4177,15.4275,71161.0
2019-11-21 12:30:00,15.87,15.89,15.85,15.87,16590.0,15.4177,15.4372,15.3983,15.4177,16590.0
2019-11-21 12:40:00,15.86,15.91,15.85,15.86,22075.0,15.408,15.4566,15.3983,15.408,22075.0
2019-11-21 12:50:00,15.86,15.87,15.84,15.87,10940.0,15.408,15.4177,15.3886,15.4177,10940.0
2019-11-21 13:00:00,15.87,15.87,15.81,15.83,18382.0,15.4177,15.4177,15.3594,15.3789,18382.0
2019-11-21 13:10:00,15.83,15.83,15.78,15.79,16155.0,15.3789,15.3789,15.3303,15.34,16155.0
2019-11-21 13:20:00,15.78,15.82,15.75,15.75,52319.0,15.3303,15.3692,15.3012,15.3012,52319.0
2019-11-21 13:30:00,15.76,15.79,15.73,15.79,23084.0,15.3109,15.34,15.2817,15.34,23084.0
2019-11-21 13:40:00,15.81,15.83,15.77,15.82,14573.0,15.3594,15.3789,15.3206,15.3692,14573.0
2019-11-21 13:50:00,15.83,15.86,15.8,15.8,15581.0,15.3789,15.408,15.3497,15.3497,15581.0
2019-11-21 14:00:00,15.82,15.84,15.8,15.83,15568.0,15.3692,15.3886,15.3497,15.3789,15568.0
2019-11-21 14:10:00,15.82,15.87,15.81,15.86,11886.0,15.3692,15.4177,15.3594,15.408,11886.0
2019-11-21 14:20:00,15.86,15.87,15.83,15.83,24554.0,15.408,15.4177,15.3789,15.3789,24554.0
2019-11-21 14:30:00,15.83,15.83,15.76,15.78,18896.0,15.3789,15.3789,15.3109,15.3303,18896.0
2019-11-21 14:40:00,15.78,15.81,15.77,15.8,19850.0,15.3303,15.3594,15.3206,15.3497,19850.0
2019-11-21 14:50:00,15.8,15.81,15.77,15.79,52012.0,15.3497,15.3594,15.3206,15.34,52012.0
2019-11-21 15:00:00,15.79,15.82,15.79,15.79,21703.0,15.34,15.3692,15.34,15.34,21703.0
2019-11-21 15:10:00,15.79,15.81,15.77,15.81,106606.0,15.34,15.3594,15.3206,15.3594,106606.0
2019-11-21 15:20:00,15.81,15.83,15.79,15.81,56337.0,15.3594,15.3789,15.34,15.3594,56337.0
2019-11-21 15:30:00,15.82,15.87,15.81,15.83,49690.0,15.3692,15.4177,15.3594,15.3789,49690.0
2019-11-21 15:40:00,15.82,15.84,15.79,15.81,77710.0,15.3692,15.3886,15.34,15.3594,77710.0
2019-11-21 15:50:00,15.81,15.81,15.75,15.76,258472.0,15.3594,15.3594,15.3012,15.3109,258472.0
2019-11-22 09:30:00,15.81,16.15,15.69,16.08,191238.0,15.3594,15.6898,15.2429,15.6218,191238.0
2019-11-22 09:40:00,16.07,16.1,15.89,15.97,99779.0,15.612,15.6412,15.4372,15.5149,99779.0
2019-11-22 09:50:00,15.97,16.12,15.81,15.82,109562.0,15.5149,15.6606,15.3594,15.3692,109562.0
2019-11-22 10:00:00,15.82,15.88,15.7,15.83,173277.0,15.3692,15.4275,15.2526,15.3789,173277.0
2019-11-22 10:10:00,15.83,16.0,15.73,15.99,111223.0,15.3789,15.544,15.2817,15.5343,111223.0
2019-11-22 10:20:00,15.99,16.01,15.88,15.89,40602.0,15.5343,15.5537,15.4275,15.4372,40602.0
2019-11-22 10:30:00,15.89,15.93,15.84,15.89,48698.0,15.4372,15.476,15.3886,15.4372,48698.0
2019-11-22 10:40:00,15.89,15.96,15.88,15.96,31222.0,15.4372,15.5052,15.4275,15.5052,31222.0
2019-11-22 10:50:00,15.96,15.96,15.87,15.87,48760.0,15.5052,15.5052,15.4177,15.4177,48760.0
2019-11-22 11:00:00,15.87,15.87,15.77,15.81,42467.0,15.4177,15.4177,15.3206,15.3594,42467.0
2019-11-22 11:10:00,15.82,15.87,15.81,15.82,38806.0,15.3692,15.4177,15.3594,15.3692,38806.0
2019-11-22 11:20:00,15.8,15.89,15.8,15.88,37543.0,15.3497,15.4372,15.3497,15.4275,37543.0
2019-11-22 11:30:00,15.88,15.91,15.83,15.89,37515.0,15.4275,15.4566,15.3789,15.4372,37515.0
2019-11-22 11:40:00,15.88,15.91,15.84,15.87,94150.0,15.4275,15.4566,15.3886,15.4177,94150.0
2019-11-22 11:50:00,15.88,15.88,15.81,15.83,37285.0,15.4275,15.4275,15.3594,15.3789,37285.0
2019-11-22 12:00:00,15.84,15.95,15.83,15.93,41346.0,15.3886,15.4955,15.3789,15.476,41346.0
2019-11-22 12:10:00,15.92,15.96,15.88,15.89,46232.0,15.4663,15.5052,15.4275,15.4372,46232.0
2019-11-22 12:20:00,15.88,15.94,15.84,15.93,38577.0,15.4275,15.4857,15.3886,15.476,38577.0
2019-11-22 12:30:00,15.94,15.94,15.9,15.94,29306.0,15.4857,15.4857,15.4469,15.4857,29306.0
2019-11-22 12:40:00,15.94,15.95,15.83,15.86,55436.0,15.4857,15.4955,15.3789,15.408,55436.0
2019-11-22 12:50:00,15.86,15.87,15.84,15.85,32236.0,15.408,15.4177,15.3886,15.3983,32236.0
2019-11-22 13:00:00,15.86,15.95,15.83,15.95,150738.0,15.408,15.4955,15.3789,15.4955,150738.0
2019-11-22 13:10:00,15.95,15.98,15.84,15.87,122971.0,15.4955,15.5246,15.3886,15.4177,122971.0
2019-11-22 13:20:00,15.88,15.97,15.87,15.94,40432.0,15.4275,15.5149,15.4177,15.4857,40432.0
2019-11-22 13:30:00,15.94,15.96,15.9,15.95,21897.0,15.4857,15.5052,15.4469,15.4955,21897.0
2019-11-22 13:40:00,15.94,15.98,15.9,15.98,37122.0,15.4857,15.5246,15.4469,15.5246,37122.0
2019-11-22 13:50:00,15.98,16.0,15.94,15.95,21157.0,15.5246,15.544,15.4857,15.4955,21157.0
2019-11-22 14:00:00,15.96,15.96,15.94,15.96,41951.0,15.5052,15.5052,15.4857,15.5052,41951.0
2019-11-22 14:10:00,15.96,15.99,15.94,15.96,36250.0,15.5052,15.5343,15.4857,15.5052,36250.0
2019-11-22 14:20:00,15.96,15.96,15.9,15.93,45285.0,15.5052,15.5052,15.4469,15.476,45285.0
2019-11-22 14:30:00,15.93,15.95,15.91,15.92,39199.0,15.476,15.4955,15.4566,15.4663,39199.0
2019-11-22 14:40:00,15.92,15.97,15.89,15.97,54773.0,15.4663,15.5149,15.4372,15.5149,54773.0
2019-11-22 14:50:00,15.97,15.97,15.9,15.92,50614.0,15.5149,15.5149,15.4469,15.4663,50614.0
2019-11-22 15:00:00,15.92,15.95,15.91,15.92,30100.0,15.4663,15.4955,15.4566,15.4663,30100.0
2019-11-22 15:10:00,15.93,15.97,15.91,15.94,46916.0,15.476,15.5149,15.4566,15.4857,46916.0
2019-11-22 15:20:00,15.95,15.97,15.91,15.93,50937.0,15.4955,15.5149,15.4566,15.476,50937.0
2019-11-22 15:30:00,15.92,15.94,15.91,15.94,47520.0,15.4663,15.4857,15.4566,15.4857,47520.0
2019-11-22 15:40:00,15.94,16.03,15.93,15.94,103051.0,15.4857,15.5732,15.476,15.4857,103051.0
2019-11-22 15:50:00,15.93,15.94,15.88,15.92,403433.0,15.476,15.4857,15.4275,15.4663,403433.0
2019-11-25 09:30:00,16.14,16.15,15.9,16.0,57371.0,15.68,15.6898,15.4469,15.544,57371.0
2019-11-25 09:40:00,15.98,16.05,15.93,15.97,114318.0,15.5246,15.5926,15.476,15.5149,114318.0
2019-11-25 09:50:00,15.97,16.07,15.92,16.04,125979.0,15.5149,15.612,15.4663,15.5829,125979.0
2019-11-25 10:00:00,16.04,16.04,15.84,15.88,153936.0,15.5829,15.5829,15.3886,15.4275,153936.0
2019-11-25 10:10:00,15.88,15.92,15.85,15.87,115129.0,15.4275,15.4663,15.3983,15.4177,115129.0
2019-11-25 10:20:00,15.87,16.02,15.85,16.02,85916.0,15.4177,15.5635,15.3983,15.5635,85916.0
2019-11-25 10:30:00,16.02,16.09,15.99,16.09,46806.0,15.5635,15.6315,15.5343,15.6315,46806.0
2019-11-25 10:40:00,16.09,16.09,15.98,15.98,54050.0,15.6315,15.6315,15.5246,15.5246,54050.0
2019-11-25 10:50:00,15.99,16.19,15.97,16.16,69750.0,15.5343,15.7286,15.5149,15.6995,69750.0
2019-11-25 11:00:00,16.16,16.21,16.13,16.21,80088.0,15.6995,15.748,15.6703,15.748,80088.0
2019-11-25 11:10:00,16.2,16.27,16.2,16.27,57220.0,15.7383,15.8063,15.7383,15.8063,57220.0
2019-11-25 11:20:00,16.26,16.26,16.14,16.23,103863.0,15.7966,15.7966,15.68,15.7675,103863.0
2019-11-25 11:30:00,16.23,16.25,16.17,16.25,34818.0,15.7675,15.7869,15.7092,15.7869,34818.0
2019-11-25 11:40:00,16.24,16.26,16.19,16.25,50058.0,15.7772,15.7966,15.7286,15.7869,50058.0
2019-11-25 11:50:00,16.26,16.27,16.14,16.14,66227.0,15.7966,15.8063,15.68,15.68,66227.0
2019-11-25 12:00:00,16.15,16.18,16.11,16.14,59523.0,15.6898,15.7189,15.6509,15.68,59523.0
2019-11-25 12:10:00,16.13,16.13,16.06,16.07,42346.0,15.6703,15.6703,15.6023,15.612,42346.0
2019-11-25 12:20:00,16.07,16.16,16.06,16.16,60938.0,15.612,15.6995,15.6023,15.6995,60938.0
2019-11-25 12:30:00,16.15,16.15,16.11,16.14,31793.0,15.6898,15.6898,15.6509,15.68,31793.0
2019-11-25 12:40:00,16.13,16.19,16.11,16.18,39901.0,15.6703,15.7286,15.6509,15.7189,39901.0
2019-11-25 12:50:00,16.18,16.19,16.15,16.15,49183.0,15.7189,15.7286,15.6898,15.6898,49183.0
2019-11-25 13:00:00,16.15,16.24,16.14,16.23,67194.0,15.6898,15.7772,15.68,15.7675,67194.0
2019-11-25 13:10:00,16.23,16.24,16.18,16.23,34519.0,15.7675,15.7772,15.7189,15.7675,34519.0
2019-11-25 13:20:00,16.22,16.24,16.2,16.23,37006.0,15.7578,15.7772,15.7383,15.7675,37006.0
2019-11-25 13:30:00,16.22,16.23,16.18,16.18,25154.0,15.7578,15.7675,15.7189,15.7189,25154.0
2019-11-25 13:40:00,16.18,16.18,16.12,16.13,35328.0,15.7189,15.7189,15.6606,15.6703,35328.0
2019-11-25 13:50:00,16.12,16.19,16.1,16.19,78858.0,15.6606,15.7286,15.6412,15.7286,78858.0
2019-11-25 14:00:00,16.19,16.22,16.13,16.19,89924.0,15.7286,15.7578,15.6703,15.7286,89924.0
2019-11-25 14:10:00,16.19,16.24,16.18,16.23,29152.0,15.7286,15.7772,15.7189,15.7675,29152.0
2019-11-25 14:20:00,16.24,16.24,16.2,16.2,39608.0,15.7772,15.7772,15.7383,15.7383,39608.0
2019-11-25 14:30:00,16.21,16.22,16.18,16.19,39050.0,15.748,15.7578,15.7189,15.7286,39050.0
2019-11-25 14:40:00,16.19,16.2,16.13,16.16,107236.0,15.7286,15.7383,15.6703,15.6995,107236.0
2019-11-25 14:50:00,16.17,16.25,16.15,16.23,66432.0,15.7092,15.7869,15.6898,15.7675,66432.0
2019-11-25 15:00:00,16.23,16.25,16.19,16.21,49152.0,15.7675,15.7869,15.7286,15.748,49152.0
2019-11-25 15:10:00,16.2,16.22,16.19,16.22,41740.0,15.7383,15.7578,15.7286,15.7578,41740.0
2019-11-25 15:20:00,16.21,16.27,16.21,16.25,58710.0,15.748,15.8063,15.748,15.7869,58710.0
2019-11-25 15:30:00,16.25,16.25,16.18,16.2,97075.0,15.7869,15.7869,15.7189,15.7383,97075.0
2019-11-25 15:40:00,16.2,16.24,16.19,16.24,86916.0,15.7383,15.7772,15.7286,15.7772,86916.0
2019-11-25 15:50:00,16.23,16.35,16.23,16.34,349529.0,15.7675,15.8841,15.7675,15.8743,349529.0
2019-11-26 09:30:00,15.77,15.93,15.22,15.35,548151.0,15.3206,15.476,14.7863,14.9126,548151.0
2019-11-26 09:40:00,15.3,15.41,15.02,15.26,469794.0,14.864,14.9708,14.592,14.8251,469794.0
2019-11-26 09:50:00,15.27,15.7,15.14,15.61,356931.0,14.8348,15.2526,14.7085,15.1651,356931.0
2019-11-26 10:00:00,15.6,16.5,15.45,16.42,972563.0,15.1554,16.0298,15.0097,15.9521,972563.0
2019-11-26 10:10:00,16.37,16.53,16.04,16.06,467000.0,15.9035,16.0589,15.5829,15.6023,467000.0
2019-11-26 10:20:00,16.04,16.22,15.93,15.97,206660.0,15.5829,15.7578,15.476,15.5149,206660.0
2019-11-26 10:30:00,15.97,16.26,15.75,16.06,334553.0,15.5149,15.7966,15.3012,15.6023,334553.0
2019-11-26 10:40:00,16.05,16.19,15.71,15.8,178656.0,15.5926,15.7286,15.2623,15.3497,178656.0
2019-11-26 10:50:00,15.78,15.84,15.6,15.76,153287.0,15.3303,15.3886,15.1554,15.3109,153287.0
2019-11-26 11:00:00,15.75,15.82,15.64,15.73,127711.0,15.3012,15.3692,15.1943,15.2817,127711.0
2019-11-26 11:10:00,15.73,15.95,15.7,15.85,133074.0,15.2817,15.4955,15.2526,15.3983,133074.0
2019-11-26 11:20:00,15.88,15.93,15.72,15.79,48678.0,15.4275,15.476,15.272,15.34,48678.0
2019-11-26 11:30:00,15.78,15.87,15.72,15.73,80309.0,15.3303,15.4177,15.272,15.2817,80309.0
2019-11-26 11:40:00,15.73,15.78,15.64,15.68,63871.0,15.2817,15.3303,15.1943,15.2332,63871.0
2019-11-26 11:50:00,15.68,15.69,15.57,15.6,85600.0,15.2332,15.2429,15.1263,15.1554,85600.0
2019-11-26 12:00:00,15.59,15.77,15.57,15.7,92185.0,15.1457,15.3206,15.1263,15.2526,92185.0
2019-11-26 12:10:00,15.69,15.96,15.68,15.96,166956.0,15.2429,15.5052,15.2332,15.5052,166956.0
2019-11-26 12:20:00,15.96,15.98,15.81,15.94,124037.0,15.5052,15.5246,15.3594,15.4857,124037.0
2019-11-26 12:30:00,15.96,16.02,15.84,15.85,59768.0,15.5052,15.5635,15.3886,15.3983,59768.0
2019-11-26 12:40:00,15.83,15.89,15.81,15.85,80852.0,15.3789,15.4372,15.3594,15.3983,80852.0
2019-11-26 12:50:00,15.85,15.86,15.77,15.82,38949.0,15.3983,15.408,15.3206,15.3692,38949.0
2019-11-26 13:00:00,15.81,15.82,15.74,15.75,61514.0,15.3594,15.3692,15.2914,15.3012,61514.0
2019-11-26 13:10:00,15.74,15.92,15.7,15.89,98932.0,15.2914,15.4663,15.2526,15.4372,98932.0
2019-11-26 13:20:00,15.89,15.94,15.84,15.94,50466.0,15.4372,15.4857,15.3886,15.4857,50466.0
2019-11-26 13:30:00,15.92,15.98,15.89,15.95,84981.0,15.4663,15.5246,15.4372,15.4955,84981.0
2019-11-26 13:40:00,15.94,16.02,15.86,15.89,120429.0,15.4857,15.5635,15.408,15.4372,120429.0
2019-11-26 13:50:00,15.88,15.91,15.84,15.87,39700.0,15.4275,15.4566,15.3886,15.4177,39700.0
2019-11-26 14:00:00,15.87,15.93,15.84,15.92,52062.0,15.4177,15.476,15.3886,15.4663,52062.0
2019-11-26 14:10:00,15.92,15.94,15.89,15.93,63685.0,15.4663,15.4857,15.4372,15.476,63685.0
2019-11-26 14:20:00,15.93,15.94,15.89,15.92,51112.0,15.476,15.4857,15.4372,15.4663,51112.0
2019-11-26 14:30:00,15.91,15.97,15.91,15.94,52426.0,15.4566,15.5149,15.4566,15.4857,52426.0
2019-11-26 14:40:00,15.95,15.99,15.92,15.98,69729.0,15.4955,15.5343,15.4663,15.5246,69729.0
2019-11-26 14:50:00,15.97,16.15,15.96,16.14,189199.0,15.5149,15.6898,15.5052,15.68,189199.0
2019-11-26 15:00:00,16.14,16.25,16.1,16.17,391387.0,15.68,15.7869,15.6412,15.7092,391387.0
2019-11-26 15:10:00,16.17,16.25,16.1,16.1,132279.0,15.7092,15.7869,15.6412,15.6412,132279.0
2019-11-26 15:20:00,16.11,16.11,15.91,15.96,194136.0,15.6509,15.6509,15.4566,15.5052,194136.0
2019-11-26 15:30:00,15.97,15.97,15.88,15.95,113821.0,15.5149,15.5149,15.4275,15.4955,113821.0
2019-11-26 15:40:00,15.94,16.04,15.89,16.04,231316.0,15.4857,15.5829,15.4372,15.5829,231316.0
2019-11-26 15:50:00,16.03,16.04,15.9,15.92,570007.0,15.5732,15.5829,15.4469,15.4663,570007.0
2019-11-27 09:30:00,16.08,16.39,16.0,16.27,167001.0,15.6218,15.9229,15.544,15.8063,167001.0
2019-11-27 09:40:00,16.27,16.41,16.2,16.4,152348.0,15.8063,15.9423,15.7383,15.9326,152348.0
2019-11-27 09:50:00,16.41,16.5,16.34,16.47,184635.0,15.9423,16.0298,15.8743,16.0006,184635.0
2019-11-27 10:00:00,16.46,16.54,16.38,16.43,166395.0,15.9909,16.0686,15.9132,15.9618,166395.0
2019-11-27 10:10:00,16.44,16.64,16.39,16.61,182419.0,15.9715,16.1658,15.9229,16.1366,182419.0
2019-11-27 10:20:00,16.62,16.69,16.59,16.67,114659.0,16.1464,16.2144,16.1172,16.1949,114659.0
2019-11-27 10:30:00,16.67,16.77,16.65,16.73,133522.0,16.1949,16.2921,16.1755,16.2532,133522.0
2019-11-27 10:40:00,16.73,16.73,16.59,16.6,74886.0,16.2532,16.2532,16.1172,16.1269,74886.0
2019-11-27 10:50:00,16.6,16.69,16.57,16.68,60185.0,16.1269,16.2144,16.0978,16.2047,60185.0
2019-11-27 11:00:00,16.67,16.67,16.52,16.6,75361.0,16.1949,16.1949,16.0492,16.1269,75361.0
2019-11-27 11:10:00,16.58,16.71,16.56,16.66,40835.0,16.1075,16.2338,16.0881,16.1852,40835.0
2019-11-27 11:20:00,16.67,16.73,16.65,16.73,42675.0,16.1949,16.2532,16.1755,16.2532,42675.0
2019-11-27 11:30:00,16.73,16.79,16.71,16.76,62332.0,16.2532,16.3115,16.2338,16.2824,62332.0
2019-11-27 11:40:00,16.77,16.78,16.7,16.75,51677.0,16.2921,16.3018,16.2241,16.2727,51677.0
2019-11-27 11:50:00,16.75,16.75,16.66,16.66,36750.0,16.2727,16.2727,16.1852,16.1852,36750.0
2019-11-27 12:00:00,16.66,16.7,16.56,16.56,77399.0,16.1852,16.2241,16.0881,16.0881,77399.0
2019-11-27 12:10:00,16.56,16.64,16.52,16.63,56656.0,16.0881,16.1658,16.0492,16.1561,56656.0
2019-11-27 12:20:00,16.63,16.63,16.56,16.58,32887.0,16.1561,16.1561,16.0881,16.1075,32887.0
2019-11-27 12:30:00,16.58,16.59,16.47,16.48,26449.0,16.1075,16.1172,16.0006,16.0104,26449.0
2019-11-27 12:40:00,16.48,16.52,16.45,16.47,46695.0,16.0104,16.0492,15.9812,16.0006,46695.0
2019-11-27 12:50:00,16.47,16.47,16.42,16.43,37166.0,16.0006,16.0006,15.9521,15.9618,37166.0
2019-11-27 13:00:00,16.42,16.44,16.37,16.43,37778.0,15.9521,15.9715,15.9035,15.9618,37778.0
2019-11-27 13:10:00,16.43,16.52,16.43,16.51,31739.0,15.9618,16.0492,15.9618,16.0395,31739.0
2019-11-27 13:20:00,16.52,16.54,16.5,16.52,22369.0,16.0492,16.0686,16.0298,16.0492,22369.0
2019-11-27 13:30:00,16.52,16.6,16.48,16.57,45450.0,16.0492,16.1269,16.0104,16.0978,45450.0
2019-11-27 13:40:00,16.57,16.61,16.55,16.6,41091.0,16.0978,16.1366,16.0784,16.1269,41091.0
2019-11-27 13:50:00,16.61,16.62,16.54,16.57,35540.0,16.1366,16.1464,16.0686,16.0978,35540.0
2019-11-27 14:00:00,16.56,16.62,16.56,16.61,41022.0,16.0881,16.1464,16.0881,16.1366,41022.0
2019-11-27 14:10:00,16.6,16.65,16.53,16.57,40442.0,16.1269,16.1755,16.0589,16.0978,40442.0
2019-11-27 14:20:00,16.58,16.61,16.56,16.6,31477.0,16.1075,16.1366,16.0881,16.1269,31477.0
2019-11-27 14:30:00,16.61,16.65,16.6,16.62,39340.0,16.1366,16.1755,16.1269,16.1464,39340.0
2019-11-27 14:40:00,16.61,16.65,16.59,16.62,32118.0,16.1366,16.1755,16.1172,16.1464,32118.0
2019-11-27 14:50:00,16.62,16.71,16.61,16.7,47761.0,16.1464,16.2338,16.1366,16.2241,47761.0
2019-11-27 15:00:00,16.71,16.74,16.68,16.71,42189.0,16.2338,16.2629,16.2047,16.2338,42189.0
2019-11-27 15:10:00,16.72,16.77,16.71,16.73,43411.0,16.2435,16.2921,16.2338,16.2532,43411.0
2019-11-27 15:20:00,16.73,16.75,16.69,16.71,56765.0,16.2532,16.2727,16.2144,16.2338,56765.0
2019-11-27 15:30:00,16.71,16.73,16.69,16.7,57544.0,16.2338,16.2532,16.2144,16.2241,57544.0
2019-11-27 15:40:00,16.7,16.76,16.69,16.76,105693.0,16.2241,16.2824,16.2144,16.2824,105693.0
2019-11-27 15:50:00,16.76,16.79,16.73,16.75,261547.0,16.2824,16.3115,16.2532,16.2727,261547.0
2019-11-29 09:30:00,16.51,16.59,16.17,16.32,156206.0,16.0395,16.1172,15.7092,15.8549,156206.0
2019-11-29 09:40:00,16.31,16.31,16.09,16.17,96422.0,15.8452,15.8452,15.6315,15.7092,96422.0
2019-11-29 09:50:00,16.16,16.28,16.11,16.18,86081.0,15.6995,15.8161,15.6509,15.7189,86081.0
2019-11-29 10:00:00,16.17,16.17,16.01,16.02,164109.0,15.7092,15.7092,15.5537,15.5635,164109.0
2019-11-29 10:10:00,16.03,16.16,16.01,16.05,99632.0,15.5732,15.6995,15.5537,15.5926,99632.0
2019-11-29 10:20:00,16.05,16.06,15.98,16.0,118681.0,15.5926,15.6023,15.5246,15.544,118681.0
2019-11-29 10:30:00,16.01,16.01,15.89,15.92,177420.0,15.5537,15.5537,15.4372,15.4663,177420.0
2019-11-29 10:40:00,15.92,16.0,15.9,15.92,89869.0,15.4663,15.544,15.4469,15.4663,89869.0
2019-11-29 10:50:00,15.93,15.97,15.81,15.9,172296.0,15.476,15.5149,15.3594,15.4469,172296.0
2019-11-29 11:00:00,15.91,15.92,15.82,15.84,85453.0,15.4566,15.4663,15.3692,15.3886,85453.0
2019-11-29 11:10:00,15.84,15.98,15.83,15.91,83413.0,15.3886,15.5246,15.3789,15.4566,83413.0
2019-11-29 11:20:00,15.91,15.96,15.87,15.95,58997.0,15.4566,15.5052,15.4177,15.4955,58997.0
2019-11-29 11:30:00,15.95,15.99,15.94,15.96,54735.0,15.4955,15.5343,15.4857,15.5052,54735.0
2019-11-29 11:40:00,15.97,15.97,15.78,15.8,160231.0,15.5149,15.5149,15.3303,15.3497,160231.0
2019-11-29 11:50:00,15.8,15.86,15.78,15.83,94986.0,15.3497,15.408,15.3303,15.3789,94986.0
2019-11-29 12:00:00,15.83,15.85,15.8,15.83,56506.0,15.3789,15.3983,15.3497,15.3789,56506.0
2019-11-29 12:10:00,15.83,15.89,15.81,15.89,76716.0,15.3789,15.4372,15.3594,15.4372,76716.0
2019-11-29 12:20:00,15.89,15.93,15.87,15.89,90893.0,15.4372,15.476,15.4177,15.4372,90893.0
2019-11-29 12:30:00,15.88,15.9,15.79,15.8,84682.0,15.4275,15.4469,15.34,15.3497,84682.0
2019-11-29 12:40:00,15.79,15.88,15.78,15.86,107285.0,15.34,15.4275,15.3303,15.408,107285.0
2019-11-29 12:50:00,15.85,16.01,15.85,15.96,373556.0,15.3983,15.5537,15.3983,15.5052,373556.0
2019-12-02 09:30:00,16.01,16.09,15.8,15.82,211993.0,15.5537,15.6315,15.3497,15.3692,211993.0
2019-12-02 09:40:00,15.83,15.95,15.82,15.93,63316.0,15.3789,15.4955,15.3692,15.476,63316.0
2019-12-02 09:50:00,15.94,16.18,15.94,16.13,91408.0,15.4857,15.7189,15.4857,15.6703,91408.0
2019-12-02 10:00:00,16.12,16.13,15.98,16.07,110671.0,15.6606,15.6703,15.5246,15.612,110671.0
2019-12-02 10:10:00,16.08,16.31,16.07,16.26,236786.0,15.6218,15.8452,15.612,15.7966,236786.0
2019-12-02 10:20:00,16.25,16.44,16.25,16.43,124126.0,15.7869,15.9715,15.7869,15.9618,124126.0
2019-12-02 10:30:00,16.43,16.5,16.34,16.36,126026.0,15.9618,16.0298,15.8743,15.8938,126026.0
2019-12-02 10:40:00,16.35,16.42,16.31,16.36,110942.0,15.8841,15.9521,15.8452,15.8938,110942.0
2019-12-02 10:50:00,16.36,16.45,16.34,16.37,64117.0,15.8938,15.9812,15.8743,15.9035,64117.0
2019-12-02 11:00:00,16.38,16.48,16.34,16.48,113117.0,15.9132,16.0104,15.8743,16.0104,113117.0
2019-12-02 11:10:00,16.48,16.58,16.47,16.55,95818.0,16.0104,16.1075,16.0006,16.0784,95818.0
2019-12-02 11:20:00,16.55,16.55,16.47,16.5,48501.0,16.0784,16.0784,16.0006,16.0298,48501.0
2019-12-02 11:30:00,16.5,16.53,16.43,16.48,59020.0,16.0298,16.0589,15.9618,16.0104,59020.0
2019-12-02 11:40:00,16.49,16.52,16.43,16.44,52001.0,16.0201,16.0492,15.9618,15.9715,52001.0
2019-12-02 11:50:00,16.44,16.47,16.37,16.38,40118.0,15.9715,16.0006,15.9035,15.9132,40118.0
2019-12-02 12:00:00,16.38,16.4,16.32,16.34,36181.0,15.9132,15.9326,15.8549,15.8743,36181.0
2019-12-02 12:10:00,16.34,16.36,16.3,16.32,35858.0,15.8743,15.8938,15.8355,15.8549,35858.0
2019-12-02 12:20:00,16.33,16.33,16.23,16.27,24157.0,15.8646,15.8646,15.7675,15.8063,24157.0
2019-12-02 12:30:00,16.26,16.35,16.26,16.3,43845.0,15.7966,15.8841,15.7966,15.8355,43845.0
2019-12-02 12:40:00,16.29,16.31,16.27,16.3,29165.0,15.8258,15.8452,15.8063,15.8355,29165.0
2019-12-02 12:50:00,16.3,16.35,16.29,16.34,27989.0,15.8355,15.8841,15.8258,15.8743,27989.0
2019-12-02 13:00:00,16.34,16.37,16.29,16.34,30372.0,15.8743,15.9035,15.8258,15.8743,30372.0
2019-12-02 13:10:00,16.33,16.39,16.32,16.38,39044.0,15.8646,15.9229,15.8549,15.9132,39044.0
2019-12-02 13:20:00,16.38,16.38,16.33,16.36,32085.0,15.9132,15.9132,15.8646,15.8938,32085.0
2019-12-02 13:30:00,16.36,16.46,16.34,16.44,52613.0,15.8938,15.9909,15.8743,15.9715,52613.0
2019-12-02 13:40:00,16.43,16.47,16.37,16.39,40538.0,15.9618,16.0006,15.9035,15.9229,40538.0
2019-12-02 13:50:00,16.39,16.41,16.36,16.41,24010.0,15.9229,15.9423,15.8938,15.9423,24010.0
2019-12-02 14:00:00,16.39,16.43,16.39,16.39,31473.0,15.9229,15.9618,15.9229,15.9229,31473.0
2019-12-02 14:10:00,16.39,16.4,16.37,16.39,29049.0,15.9229,15.9326,15.9035,15.9229,29049.0
2019-12-02 14:20:00,16.4,16.4,16.36,16.4,32829.0,15.9326,15.9326,15.8938,15.9326,32829.0
2019-12-02 14:30:00,16.39,16.45,16.38,16.45,43270.0,15.9229,15.9812,15.9132,15.9812,43270.0
2019-12-02 14:40:00,16.45,16.48,16.4,16.41,35923.0,15.9812,16.0104,15.9326,15.9423,35923.0
2019-12-02 14:50:00,16.41,16.43,16.38,16.39,31617.0,15.9423,15.9618,15.9132,15.9229,31617.0
2019-12-02 15:00:00,16.39,16.41,16.35,16.37,51126.0,15.9229,15.9423,15.8841,15.9035,51126.0
2019-12-02 15:10:00,16.37,16.39,16.32,16.39,70976.0,15.9035,15.9229,15.8549,15.9229,70976.0
2019-12-02 15:20:00,16.39,16.4,16.37,16.39,47813.0,15.9229,15.9326,15.9035,15.9229,47813.0
2019-12-02 15:30:00,16.39,16.43,16.36,16.42,75811.0,15.9229,15.9618,15.8938,15.9521,75811.0
2019-12-02 15:40:00,16.42,16.45,16.39,16.44,84993.0,15.9521,15.9812,15.9229,15.9715,84993.0
2019-12-02 15:50:00,16.43,16.47,16.41,16.43,323137.0,15.9618,16.0006,15.9423,15.9618,323137.0
2019-12-03 09:30:00,16.17,16.2,15.97,16.05,110395.0,15.7092,15.7383,15.5149,15.5926,110395.0
2019-12-03 09:40:00,16.06,16.14,16.01,16.14,54025.0,15.6023,15.68,15.5537,15.68,54025.0
2019-12-03 09:50:00,16.14,16.42,16.11,16.42,95370.0,15.68,15.9521,15.6509,15.9521,95370.0
2019-12-03 10:00:00,16.41,16.41,16.27,16.31,51639.0,15.9423,15.9423,15.8063,15.8452,51639.0
2019-12-03 10:10:00,16.32,16.32,16.24,16.32,67898.0,15.8549,15.8549,15.7772,15.8549,67898.0
2019-12-03 10:20:00,16.33,16.43,16.3,16.39,61126.0,15.8646,15.9618,15.8355,15.9229,61126.0
2019-12-03 10:30:00,16.39,16.49,16.37,16.45,46874.0,15.9229,16.0201,15.9035,15.9812,46874.0
2019-12-03 10:40:00,16.44,16.47,16.41,16.41,35181.0,15.9715,16.0006,15.9423,15.9423,35181.0
2019-12-03 10:50:00,16.41,16.44,16.36,16.44,85035.0,15.9423,15.9715,15.8938,15.9715,85035.0
2019-12-03 11:00:00,16.43,16.55,16.4,16.54,42442.0,15.9618,16.0784,15.9326,16.0686,42442.0
2019-12-03 11:10:00,16.55,16.56,16.52,16.55,26898.0,16.0784,16.0881,16.0492,16.0784,26898.0
2019-12-03 11:20:00,16.54,16.6,16.53,16.59,27852.0,16.0686,16.1269,16.0589,16.1172,27852.0
2019-12-03 11:30:00,16.58,16.63,16.58,16.61,28679.0,16.1075,16.1561,16.1075,16.1366,28679.0
2019-12-03 11:40:00,16.62,16.64,16.59,16.6,26652.0,16.1464,16.1658,16.1172,16.1269,26652.0
2019-12-03 11:50:00,16.6,16.6,16.56,16.59,24617.0,16.1269,16.1269,16.0881,16.1172,24617.0
2019-12-03 12:00:00,16.59,16.6,16.55,16.55,21430.0,16.1172,16.1269,16.0784,16.0784,21430.0
2019-12-03 12:10:00,16.56,16.59,16.55,16.59,22435.0,16.0881,16.1172,16.0784,16.1172,22435.0
2019-12-03 12:20:00,16.59,16.59,16.55,16.55,13546.0,16.1172,16.1172,16.0784,16.0784,13546.0
2019-12-03 12:30:00,16.55,16.56,16.49,16.51,25923.0,16.0784,16.0881,16.0201,16.0395,25923.0
2019-12-03 12:40:00,16.5,16.5,16.44,16.48,28609.0,16.0298,16.0298,15.9715,16.0104,28609.0
2019-12-03 12:50:00,16.49,16.53,16.49,16.51,20315.0,16.0201,16.0589,16.0201,16.0395,20315.0
2019-12-03 13:00:00,16.51,16.52,16.47,16.48,31836.0,16.0395,16.0492,16.0006,16.0104,31836.0
2019-12-03 13:10:00,16.48,16.53,16.48,16.53,25988.0,16.0104,16.0589,16.0104,16.0589,25988.0
2019-12-03 13:20:00,16.52,16.52,16.48,16.51,19787.0,16.0492,16.0492,16.0104,16.0395,19787.0
2019-12-03 13:30:00,16.51,16.52,16.47,16.5,19062.0,16.0395,16.0492,16.0006,16.0298,19062.0
2019-12-03 13:40:00,16.5,16.52,16.48,16.49,13798.0,16.0298,16.0492,16.0104,16.0201,13798.0
2019-12-03 13:50:00,16.49,16.51,16.47,16.5,31584.0,16.0201,16.0395,16.0006,16.0298,31584.0
2019-12-03 14:00:00,16.5,16.53,16.49,16.51,32002.0,16.0298,16.0589,16.0201,16.0395,32002.0
2019-12-03 14:10:00,16.51,16.51,16.45,16.46,26691.0,16.0395,16.0395,15.9812,15.9909,26691.0
2019-12-03 14:20:00,16.46,16.47,16.43,16.46,36994.0,15.9909,16.0006,15.9618,15.9909,36994.0
2019-12-03 14:30:00,16.46,16.46,16.44,16.45,10257.0,15.9909,15.9909,15.9715,15.9812,10257.0
2019-12-03 14:40:00,16.44,16.46,16.42,16.46,29402.0,15.9715,15.9909,15.9521,15.9909,29402.0
2019-12-03 14:50:00,16.46,16.48,16.45,16.48,19970.0,15.9909,16.0104,15.9812,16.0104,19970.0
2019-12-03 15:00:00,16.48,16.48,16.45,16.46,28827.0,16.0104,16.0104,15.9812,15.9909,28827.0
2019-12-03 15:10:00,16.45,16.48,16.45,16.48,15233.0,15.9812,16.0104,15.9812,16.0104,15233.0
2019-12-03 15:20:00,16.48,16.49,16.44,16.46,37373.0,16.0104,16.0201,15.9715,15.9909,37373.0
2019-12-03 15:30:00,16.47,16.5,16.46,16.48,39161.0,16.0006,16.0298,15.9909,16.0104,39161.0
2019-12-03 15:40:00,16.47,16.49,16.46,16.47,46624.0,16.0006,16.0201,15.9909,16.0006,46624.0
2019-12-03 15:50:00,16.47,16.49,16.45,16.45,178674.0,16.0006,16.0201,15.9812,15.9812,178674.0
2019-12-04 09:30:00,16.55,16.66,16.51,16.58,63852.0,16.0784,16.1852,16.0395,16.1075,63852.0
2019-12-04 09:40:00,16.57,16.68,16.55,16.67,57150.0,16.0978,16.2047,16.0784,16.1949,57150.0
2019-12-04 09:50:00,16.68,16.69,16.59,16.61,65982.0,16.2047,16.2144,16.1172,16.1366,65982.0
2019-12-04 10:00:00,16.61,16.7,16.6,16.62,71399.0,16.1366,16.2241,16.1269,16.1464,71399.0
2019-12-04 10:10:00,16.62,16.7,16.58,16.7,71624.0,16.1464,16.2241,16.1075,16.2241,71624.0
2019-12-04 10:20:00,16.71,16.73,16.68,16.71,36961.0,16.2338,16.2532,16.2047,16.2338,36961.0
2019-12-04 10:30:00,16.71,16.78,16.68,16.77,67263.0,16.2338,16.3018,16.2047,16.2921,67263.0
2019-12-04 10:40:00,16.78,16.88,16.77,16.81,48756.0,16.3018,16.399,16.2921,16.331,48756.0
2019-12-04 10:50:00,16.82,16.88,16.79,16.84,63229.0,16.3407,16.399,16.3115,16.3601,63229.0
2019-12-04 11:00:00,16.85,16.89,16.76,16.83,88447.0,16.3698,16.4087,16.2824,16.3504,88447.0
2019-12-04 11:10:00,16.82,16.87,16.79,16.84,24564.0,16.3407,16.3892,16.3115,16.3601,24564.0
2019-12-04 11:20:00,16.85,16.86,16.82,16.84,19741.0,16.3698,16.3795,16.3407,16.3601,19741.0
2019-12-04 11:30:00,16.82,16.86,16.81,16.83,38191.0,16.3407,16.3795,16.331,16.3504,38191.0
2019-12-04 11:40:00,16.84,16.88,16.83,16.88,24160.0,16.3601,16.399,16.3504,16.399,24160.0
2019-12-04 11:50:00,16.89,16.9,16.84,16.89,25102.0,16.4087,16.4184,16.3601,16.4087,25102.0
2019-12-04 12:00:00,16.89,16.9,16.86,16.88,13990.0,16.4087,16.4184,16.3795,16.399,13990.0
2019-12-04 12:10:00,16.88,16.88,16.84,16.85,18997.0,16.399,16.399,16.3601,16.3698,18997.0
2019-12-04 12:20:00,16.85,16.88,16.84,16.87,22311.0,16.3698,16.399,16.3601,16.3892,22311.0
2019-12-04 12:30:00,16.87,16.9,16.85,16.88,18532.0,16.3892,16.4184,16.3698,16.399,18532.0
2019-12-04 12:40:00,16.88,16.89,16.86,16.87,17991.0,16.399,16.4087,16.3795,16.3892,17991.0
2019-12-04 12:50:00,16.87,16.89,16.86,16.88,19888.0,16.3892,16.4087,16.3795,16.399,19888.0
2019-12-04 13:00:00,16.88,16.89,16.85,16.89,20256.0,16.399,16.4087,16.3698,16.4087,20256.0
2019-12-04 13:10:00,16.88,16.96,16.87,16.95,35341.0,16.399,16.4767,16.3892,16.467,35341.0
2019-12-04 13:20:00,16.95,16.95,16.89,16.92,38254.0,16.467,16.467,16.4087,16.4378,38254.0
2019-12-04 13:30:00,16.91,16.92,16.87,16.9,30628.0,16.4281,16.4378,16.3892,16.4184,30628.0
2019-12-04 13:40:00,16.9,16.92,16.85,16.86,19289.0,16.4184,16.4378,16.3698,16.3795,19289.0
2019-12-04 13:50:00,16.87,16.88,16.84,16.87,21501.0,16.3892,16.399,16.3601,16.3892,21501.0
2019-12-04 14:00:00,16.86,16.88,16.83,16.84,23455.0,16.3795,16.399,16.3504,16.3601,23455.0
2019-12-04 14:10:00,16.84,16.93,16.81,16.92,69174.0,16.3601,16.4475,16.331,16.4378,69174.0
2019-12-04 14:20:00,16.92,16.92,16.89,16.91,32991.0,16.4378,16.4378,16.4087,16.4281,32991.0
2019-12-04 14:30:00,16.91,16.93,16.87,16.93,90427.0,16.4281,16.4475,16.3892,16.4475,90427.0
2019-12-04 14:40:00,16.93,16.95,16.9,16.95,62153.0,16.4475,16.467,16.4184,16.467,62153.0
2019-12-04 14:50:00,16.94,16.96,16.93,16.95,35042.0,16.4572,16.4767,16.4475,16.467,35042.0
2019-12-04 15:00:00,16.96,16.96,16.94,16.96,16801.0,16.4767,16.4767,16.4572,16.4767,16801.0
2019-12-04 15:10:00,16.96,16.97,16.93,16.94,50856.0,16.4767,16.4864,16.4475,16.4572,50856.0
2019-12-04 15:20:00,16.93,16.98,16.93,16.98,48361.0,16.4475,16.4961,16.4475,16.4961,48361.0
2019-12-04 15:30:00,16.98,16.99,16.95,16.96,46650.0,16.4961,16.5058,16.467,16.4767,46650.0
2019-12-04 15:40:00,16.96,17.02,16.96,17.02,89060.0,16.4767,16.535,16.4767,16.535,89060.0
2019-12-04 15:50:00,17.02,17.02,16.96,16.99,243721.0,16.535,16.535,16.4767,16.5058,243721.0
2019-12-05 09:30:00,16.98,17.06,16.86,16.88,63056.0,16.6939,16.7726,16.5759,16.5956,63056.0
2019-12-05 09:40:00,16.89,16.93,16.8,16.89,30912.0,16.6054,16.6447,16.5169,16.6054,30912.0
2019-12-05 09:50:00,16.89,16.9,16.77,16.81,34371.0,16.6054,16.6152,16.4874,16.5268,34371.0
2019-12-05 10:00:00,16.81,16.86,16.8,16.84,41879.0,16.5268,16.5759,16.5169,16.5563,41879.0
2019-12-05 10:10:00,16.84,16.9,16.82,16.88,26797.0,16.5563,16.6152,16.5366,16.5956,26797.0
2019-12-05 10:20:00,16.9,16.9,16.77,16.83,81393.0,16.6152,16.6152,16.4874,16.5464,81393.0
2019-12-05 10:30:00,16.83,16.9,16.79,16.79,21747.0,16.5464,16.6152,16.5071,16.5071,21747.0
2019-12-05 10:40:00,16.79,16.79,16.65,16.69,22458.0,16.5071,16.5071,16.3695,16.4088,22458.0
2019-12-05 10:50:00,16.69,16.72,16.65,16.72,25275.0,16.4088,16.4383,16.3695,16.4383,25275.0
2019-12-05 11:00:00,16.72,16.73,16.66,16.68,24056.0,16.4383,16.4481,16.3793,16.399,24056.0
2019-12-05 11:10:00,16.69,16.72,16.67,16.7,24927.0,16.4088,16.4383,16.3891,16.4186,24927.0
2019-12-05 11:20:00,16.7,16.72,16.66,16.68,18912.0,16.4186,16.4383,16.3793,16.399,18912.0
2019-12-05 11:30:00,16.68,16.69,16.64,16.68,29880.0,16.399,16.4088,16.3596,16.399,29880.0
2019-12-05 11:40:00,16.68,16.69,16.66,16.68,22037.0,16.399,16.4088,16.3793,16.399,22037.0
2019-12-05 11:50:00,16.68,16.71,16.65,16.66,22246.0,16.399,16.4284,16.3695,16.3793,22246.0
2019-12-05 12:00:00,16.67,16.77,16.67,16.71,40504.0,16.3891,16.4874,16.3891,16.4284,40504.0
2019-12-05 12:10:00,16.71,16.74,16.67,16.68,23466.0,16.4284,16.4579,16.3891,16.399,23466.0
2019-12-05 12:20:00,16.68,16.72,16.66,16.71,14047.0,16.399,16.4383,16.3793,16.4284,14047.0
2019-12-05 12:30:00,16.72,16.73,16.69,16.7,14734.0,16.4383,16.4481,16.4088,16.4186,14734.0
2019-12-05 12:40:00,16.7,16.7,16.65,16.67,26168.0,16.4186,16.4186,16.3695,16.3891,26168.0
2019-12-05 12:50:00,16.68,16.7,16.66,16.67,14367.0,16.399,16.4186,16.3793,16.3891,14367.0
2019-12-05 13:00:00,16.67,16.68,16.66,16.68,20792.0,16.3891,16.399,16.3793,16.399,20792.0
2019-12-05 13:10:00,16.67,16.68,16.63,16.63,15745.0,16.3891,16.399,16.3498,16.3498,15745.0
2019-12-05 13:20:00,16.64,16.66,16.61,16.61,11017.0,16.3596,16.3793,16.3301,16.3301,11017.0
2019-12-05 13:30:00,16.62,16.66,16.61,16.64,23239.0,16.34,16.3793,16.3301,16.3596,23239.0
2019-12-05 13:40:00,16.65,16.72,16.64,16.68,35499.0,16.3695,16.4383,16.3596,16.399,35499.0
2019-12-05 13:50:00,16.68,16.69,16.61,16.61,29348.0,16.399,16.4088,16.3301,16.3301,29348.0
2019-12-05 14:00:00,16.62,16.67,16.61,16.63,39896.0,16.34,16.3891,16.3301,16.3498,39896.0
2019-12-05 14:10:00,16.63,16.68,16.62,16.65,34655.0,16.3498,16.399,16.34,16.3695,34655.0
2019-12-05 14:20:00,16.65,16.67,16.62,16.64,27542.0,16.3695,16.3891,16.34,16.3596,27542.0
2019-12-05 14:30:00,16.64,16.68,16.63,16.65,44068.0,16.3596,16.399,16.3498,16.3695,44068.0
2019-12-05 14:40:00,16.66,16.67,16.63,16.66,32427.0,16.3793,16.3891,16.3498,16.3793,32427.0
2019-12-05 14:50:00,16.66,16.67,16.63,16.63,56277.0,16.3793,16.3891,16.3498,16.3498,56277.0
2019-12-05 15:00:00,16.64,16.67,16.63,16.67,35394.0,16.3596,16.3891,16.3498,16.3891,35394.0
2019-12-05 15:10:00,16.67,16.69,16.66,16.69,32695.0,16.3891,16.4088,16.3793,16.4088,32695.0
2019-12-05 15:20:00,16.7,16.78,16.7,16.78,58044.0,16.4186,16.4973,16.4186,16.4973,58044.0
2019-12-05 15:30:00,16.78,16.8,16.72,16.74,62539.0,16.4973,16.5169,16.4383,16.4579,62539.0
2019-12-05 15:40:00,16.74,16.74,16.7,16.7,54228.0,16.4579,16.4579,16.4186,16.4186,54228.0
2019-12-05 15:50:00,16.71,16.71,16.67,16.67,134953.0,16.4284,16.4284,16.3891,16.3891,134953.0
2019-12-06 09:30:00,16.93,17.04,16.93,16.98,58729.0,16.6447,16.7529,16.6447,16.6939,58729.0
2019-12-06 09:40:00,16.97,17.09,16.94,17.07,123433.0,16.6841,16.802,16.6546,16.7824,123433.0
2019-12-06 09:50:00,17.08,17.09,17.01,17.05,53983.0,16.7922,16.802,16.7234,16.7627,53983.0
2019-12-06 10:00:00,17.05,17.12,17.04,17.1,60628.0,16.7627,16.8315,16.7529,16.8119,60628.0
2019-12-06 10:10:00,17.1,17.15,17.08,17.13,48001.0,16.8119,16.861,16.7922,16.8414,48001.0
2019-12-06 10:20:00,17.13,17.15,16.98,16.98,36841.0,16.8414,16.861,16.6939,16.6939,36841.0
2019-12-06 10:30:00,16.98,17.01,16.93,16.93,26143.0,16.6939,16.7234,16.6447,16.6447,26143.0
2019-12-06 10:40:00,16.94,16.99,16.89,16.98,71130.0,16.6546,16.7037,16.6054,16.6939,71130.0
2019-12-06 10:50:00,16.98,16.99,16.95,16.97,18186.0,16.6939,16.7037,16.6644,16.6841,18186.0
2019-12-06 11:00:00,16.97,17.0,16.93,16.96,32505.0,16.6841,16.7136,16.6447,16.6742,32505.0
2019-12-06 11:10:00,16.96,17.06,16.95,17.04,34207.0,16.6742,16.7726,16.6644,16.7529,34207.0
2019-12-06 11:20:00,17.03,17.04,16.94,16.94,26424.0,16.7431,16.7529,16.6546,16.6546,26424.0
2019-12-06 11:30:00,16.93,16.98,16.93,16.94,25641.0,16.6447,16.6939,16.6447,16.6546,25641.0
2019-12-06 11:40:00,16.94,16.94,16.89,16.89,28149.0,16.6546,16.6546,16.6054,16.6054,28149.0
2019-12-06 11:50:00,16.9,16.96,16.88,16.96,20702.0,16.6152,16.6742,16.5956,16.6742,20702.0
2019-12-06 12:00:00,16.96,16.96,16.92,16.92,11596.0,16.6742,16.6742,16.6349,16.6349,11596.0
2019-12-06 12:10:00,16.92,16.92,16.9,16.91,22797.0,16.6349,16.6349,16.6152,16.6251,22797.0
2019-12-06 12:20:00,16.9,16.91,16.87,16.88,23070.0,16.6152,16.6251,16.5858,16.5956,23070.0
2019-12-06 12:30:00,16.89,16.9,16.88,16.9,15059.0,16.6054,16.6152,16.5956,16.6152,15059.0
2019-12-06 12:40:00,16.9,16.94,16.88,16.91,24948.0,16.6152,16.6546,16.5956,16.6251,24948.0
2019-12-06 12:50:00,16.91,16.98,16.91,16.96,18257.0,16.6251,16.6939,16.6251,16.6742,18257.0
2019-12-06 13:00:00,16.97,16.97,16.93,16.93,14217.0,16.6841,16.6841,16.6447,16.6447,14217.0
2019-12-06 13:10:00,16.93,16.94,16.9,16.91,24511.0,16.6447,16.6546,16.6152,16.6251,24511.0
2019-12-06 13:20:00,16.9,16.93,16.9,16.91,14034.0,16.6152,16.6447,16.6152,16.6251,14034.0
2019-12-06 13:30:00,16.91,16.92,16.87,16.87,28804.0,16.6251,16.6349,16.5858,16.5858,28804.0
2019-12-06 13:40:00,16.88,16.89,16.82,16.89,24665.0,16.5956,16.6054,16.5366,16.6054,24665.0
2019-12-06 13:50:00,16.9,16.92,16.89,16.89,21222.0,16.6152,16.6349,16.6054,16.6054,21222.0
2019-12-06 14:00:00,16.9,16.9,16.88,16.9,11804.0,16.6152,16.6152,16.5956,16.6152,11804.0
2019-12-06 14:10:00,16.89,16.9,16.87,16.89,18037.0,16.6054,16.6152,16.5858,16.6054,18037.0
2019-12-06 14:20:00,16.9,16.91,16.89,16.9,14850.0,16.6152,16.6251,16.6054,16.6152,14850.0
2019-12-06 14:30:00,16.89,16.91,16.88,16.91,26676.0,16.6054,16.6251,16.5956,16.6251,26676.0
2019-12-06 14:40:00,16.92,16.94,16.87,16.88,38286.0,16.6349,16.6546,16.5858,16.5956,38286.0
2019-12-06 14:50:00,16.88,16.9,16.86,16.89,20411.0,16.5956,16.6152,16.5759,16.6054,20411.0
2019-12-06 15:00:00,16.9,16.92,16.9,16.91,14948.0,16.6152,16.6349,16.6152,16.6251,14948.0
2019-12-06 15:10:00,16.9,16.95,16.9,16.91,29206.0,16.6152,16.6644,16.6152,16.6251,29206.0
2019-12-06 15:20:00,16.91,16.92,16.9,16.91,39235.0,16.6251,16.6349,16.6152,16.6251,39235.0
2019-12-06 15:30:00,16.9,16.99,16.9,16.96,71087.0,16.6152,16.7037,16.6152,16.6742,71087.0
2019-12-06 15:40:00,16.96,16.97,16.94,16.94,69041.0,16.6742,16.6841,16.6546,16.6546,69041.0
2019-12-06 15:50:00,16.94,16.94,16.89,16.9,207949.0,16.6546,16.6546,16.6054,16.6152,207949.0
2019-12-09 09:30:00,16.87,16.98,16.62,16.93,74493.0,16.5858,16.6939,16.34,16.6447,74493.0
2019-12-09 09:40:00,16.91,17.03,16.91,17.01,30853.0,16.6251,16.7431,16.6251,16.7234,30853.0
2019-12-09 09:50:00,17.0,17.02,16.94,17.0,22900.0,16.7136,16.7332,16.6546,16.7136,22900.0
2019-12-09 10:00:00,17.0,17.06,16.94,17.06,27711.0,16.7136,16.7726,16.6546,16.7726,27711.0
2019-12-09 10:10:00,17.06,17.16,17.06,17.15,33846.0,16.7726,16.8709,16.7726,16.861,33846.0
2019-12-09 10:20:00,17.14,17.27,17.13,17.21,43496.0,16.8512,16.979,16.8414,16.92,43496.0
2019-12-09 10:30:00,17.21,17.37,17.21,17.37,50915.0,16.92,17.0773,16.92,17.0773,50915.0
2019-12-09 10:40:00,17.37,17.43,17.32,17.36,44457.0,17.0773,17.1363,17.0282,17.0675,44457.0
2019-12-09 10:50:00,17.36,17.39,17.29,17.35,24561.0,17.0675,17.097,16.9987,17.0577,24561.0
2019-12-09 11:00:00,17.35,17.4,17.32,17.32,25318.0,17.0577,17.1068,17.0282,17.0282,25318.0
2019-12-09 11:10:00,17.31,17.44,17.29,17.44,57412.0,17.0183,17.1461,16.9987,17.1461,57412.0
2019-12-09 11:20:00,17.44,17.44,17.36,17.37,21338.0,17.1461,17.1461,17.0675,17.0773,21338.0
2019-12-09 11:30:00,17.38,17.39,17.29,17.3,32752.0,17.0872,17.097,16.9987,17.0085,32752.0
2019-12-09 11:40:00,17.3,17.31,17.28,17.31,5584.0,17.0085,17.0183,16.9888,17.0183,5584.0
2019-12-09 11:50:00,17.31,17.4,17.31,17.39,38659.0,17.0183,17.1068,17.0183,17.097,38659.0
2019-12-09 12:00:00,17.39,17.45,17.39,17.44,16946.0,17.097,17.156,17.097,17.1461,16946.0
2019-12-09 12:10:00,17.44,17.46,17.4,17.46,25313.0,17.1461,17.1658,17.1068,17.1658,25313.0
2019-12-09 12:20:00,17.45,17.48,17.43,17.45,21750.0,17.156,17.1855,17.1363,17.156,21750.0
2019-12-09 12:30:00,17.46,17.47,17.43,17.46,14945.0,17.1658,17.1756,17.1363,17.1658,14945.0
2019-12-09 12:40:00,17.47,17.48,17.42,17.43,21265.0,17.1756,17.1855,17.1265,17.1363,21265.0
2019-12-09 12:50:00,17.42,17.45,17.42,17.44,11099.0,17.1265,17.156,17.1265,17.1461,11099.0
2019-12-09 13:00:00,17.44,17.44,17.41,17.43,27729.0,17.1461,17.1461,17.1167,17.1363,27729.0
2019-12-09 13:10:00,17.43,17.46,17.41,17.46,13551.0,17.1363,17.1658,17.1167,17.1658,13551.0
2019-12-09 13:20:00,17.46,17.48,17.44,17.46,13133.0,17.1658,17.1855,17.1461,17.1658,13133.0
2019-12-09 13:30:00,17.46,17.47,17.43,17.46,15129.0,17.1658,17.1756,17.1363,17.1658,15129.0
2019-12-09 13:40:00,17.46,17.46,17.43,17.44,6773.0,17.1658,17.1658,17.1363,17.1461,6773.0
2019-12-09 13:50:00,17.44,17.49,17.44,17.48,23448.0,17.1461,17.1953,17.1461,17.1855,23448.0
2019-12-09 14:00:00,17.48,17.48,17.42,17.43,12829.0,17.1855,17.1855,17.1265,17.1363,12829.0
2019-12-09 14:10:00,17.43,17.43,17.41,17.41,8782.0,17.1363,17.1363,17.1167,17.1167,8782.0
2019-12-09 14:20:00,17.41,17.42,17.35,17.39,21373.0,17.1167,17.1265,17.0577,17.097,21373.0
2019-12-09 14:30:00,17.39,17.43,17.39,17.41,24098.0,17.097,17.1363,17.097,17.1167,24098.0
2019-12-09 14:40:00,17.41,17.43,17.38,17.41,9614.0,17.1167,17.1363,17.0872,17.1167,9614.0
2019-12-09 14:50:00,17.41,17.46,17.4,17.46,20907.0,17.1167,17.1658,17.1068,17.1658,20907.0
2019-12-09 15:00:00,17.46,17.48,17.45,17.47,15715.0,17.1658,17.1855,17.156,17.1756,15715.0
2019-12-09 15:10:00,17.47,17.49,17.46,17.49,14381.0,17.1756,17.1953,17.1658,17.1953,14381.0
2019-12-09 15:20:00,17.48,17.52,17.48,17.51,53903.0,17.1855,17.2248,17.1855,17.215,53903.0
2019-12-09 15:30:00,17.51,17.51,17.45,17.48,45942.0,17.215,17.215,17.156,17.1855,45942.0
2019-12-09 15:40:00,17.48,17.49,17.36,17.37,223288.0,17.1855,17.1953,17.0675,17.0773,223288.0
2019-12-09 15:50:00,17.37,17.45,17.36,17.38,260035.0,17.0773,17.156,17.0675,17.0872,260035.0
2019-12-10 09:30:00,17.29,17.49,17.29,17.35,37625.0,16.9987,17.1953,16.9987,17.0577,37625.0
2019-12-10 09:40:00,17.33,17.48,17.32,17.46,42084.0,17.038,17.1855,17.0282,17.1658,42084.0
2019-12-10 09:50:00,17.47,17.57,17.44,17.52,53917.0,17.1756,17.274,17.1461,17.2248,53917.0
2019-12-10 10:00:00,17.53,17.57,17.51,17.54,21008.0,17.2346,17.274,17.215,17.2445,21008.0
2019-12-10 10:10:00,17.55,17.61,17.54,17.6,26519.0,17.2543,17.3133,17.2445,17.3035,26519.0
2019-12-10 10:20:00,17.6,17.63,17.58,17.61,18038.0,17.3035,17.3329,17.2838,17.3133,18038.0
2019-12-10 10:30:00,17.6,17.6,17.49,17.53,20229.0,17.3035,17.3035,17.1953,17.2346,20229.0
2019-12-10 10:40:00,17.54,17.55,17.5,17.51,10295.0,17.2445,17.2543,17.2051,17.215,10295.0
2019-12-10 10:50:00,17.51,17.56,17.49,17.55,22057.0,17.215,17.2641,17.1953,17.2543,22057.0
2019-12-10 11:00:00,17.55,17.58,17.5,17.53,20134.0,17.2543,17.2838,17.2051,17.2346,20134.0
2019-12-10 11:10:00,17.52,17.57,17.52,17.56,12031.0,17.2248,17.274,17.2248,17.2641,12031.0
2019-12-10 11:20:00,17.55,17.59,17.54,17.59,12418.0,17.2543,17.2936,17.2445,17.2936,12418.0
2019-12-10 11:30:00,17.6,17.67,17.6,17.62,53158.0,17.3035,17.3723,17.3035,17.3231,53158.0
2019-12-10 11:40:00,17.6,17.65,17.56,17.57,21908.0,17.3035,17.3526,17.2641,17.274,21908.0
2019-12-10 11:50:00,17.57,17.57,17.52,17.56,61150.0,17.274,17.274,17.2248,17.2641,61150.0
2019-12-10 12:00:00,17.57,17.62,17.56,17.62,25398.0,17.274,17.3231,17.2641,17.3231,25398.0
2019-12-10 12:10:00,17.62,17.62,17.57,17.59,13714.0,17.3231,17.3231,17.274,17.2936,13714.0
2019-12-10 12:20:00,17.58,17.62,17.57,17.62,15370.0,17.2838,17.3231,17.274,17.3231,15370.0
2019-12-10 12:30:00,17.62,17.63,17.6,17.62,12879.0,17.3231,17.3329,17.3035,17.3231,12879.0
2019-12-10 12:40:00,17.62,17.63,17.6,17.6,8565.0,17.3231,17.3329,17.3035,17.3035,8565.0
2019-12-10 12:50:00,17.6,17.62,17.58,17.61,24484.0,17.3035,17.3231,17.2838,17.3133,24484.0
2019-12-10 13:00:00,17.6,17.62,17.57,17.62,11054.0,17.3035,17.3231,17.274,17.3231,11054.0
2019-12-10 13:10:00,17.62,17.67,17.62,17.67,20520.0,17.3231,17.3723,17.3231,17.3723,20520.0
2019-12-10 13:20:00,17.68,17.71,17.67,17.7,27368.0,17.3821,17.4116,17.3723,17.4018,27368.0
2019-12-10 13:30:00,17.69,17.71,17.68,17.68,14943.0,17.3919,17.4116,17.3821,17.3821,14943.0
2019-12-10 13:40:00,17.68,17.69,17.65,17.65,13363.0,17.3821,17.3919,17.3526,17.3526,13363.0
2019-12-10 13:50:00,17.66,17.69,17.65,17.68,12584.0,17.3624,17.3919,17.3526,17.3821,12584.0
2019-12-10 14:00:00,17.68,17.68,17.64,17.68,26424.0,17.3821,17.3821,17.3428,17.3821,26424.0
2019-12-10 14:10:00,17.68,17.69,17.67,17.68,12581.0,17.3821,17.3919,17.3723,17.3821,12581.0
2019-12-10 14:20:00,17.68,17.68,17.65,17.67,13513.0,17.3821,17.3821,17.3526,17.3723,13513.0
2019-12-10 14:30:00,17.68,17.74,17.67,17.72,17062.0,17.3821,17.4411,17.3723,17.4214,17062.0
2019-12-10 14:40:00,17.73,17.77,17.7,17.76,34962.0,17.4313,17.4706,17.4018,17.4608,34962.0
2019-12-10 14:50:00,17.76,17.78,17.7,17.76,59414.0,17.4608,17.4804,17.4018,17.4608,59414.0
2019-12-10 15:00:00,17.77,17.78,17.76,17.77,22332.0,17.4706,17.4804,17.4608,17.4706,22332.0
2019-12-10 15:10:00,17.77,17.83,17.76,17.8,58444.0,17.4706,17.5296,17.4608,17.5001,58444.0
2019-12-10 15:20:00,17.8,17.83,17.74,17.74,66248.0,17.5001,17.5296,17.4411,17.4411,66248.0
2019-12-10 15:30:00,17.75,17.77,17.73,17.74,98927.0,17.4509,17.4706,17.4313,17.4411,98927.0
2019-12-10 15:40:00,17.73,17.74,17.68,17.72,107274.0,17.4313,17.4411,17.3821,17.4214,107274.0
2019-12-10 15:50:00,17.73,17.79,17.7,17.79,144714.0,17.4313,17.4903,17.4018,17.4903,144714.0
2019-12-11 09:30:00,17.13,17.15,16.76,16.84,285198.0,16.8414,16.861,16.4776,16.5563,285198.0
2019-12-11 09:40:00,16.84,16.85,16.63,16.75,164237.0,16.5563,16.5661,16.3498,16.4678,164237.0
2019-12-11 09:50:00,16.75,16.82,16.56,16.56,157772.0,16.4678,16.5366,16.281,16.281,157772.0
2019-12-11 10:00:00,16.57,16.73,16.53,16.73,149431.0,16.2908,16.4481,16.2515,16.4481,149431.0
2019-12-11 10:10:00,16.73,16.76,16.57,16.57,110332.0,16.4481,16.4776,16.2908,16.2908,110332.0
2019-12-11 10:20:00,16.58,16.64,16.56,16.59,95576.0,16.3006,16.3596,16.281,16.3105,95576.0
2019-12-11 10:30:00,16.58,16.58,16.46,16.51,124187.0,16.3006,16.3006,16.1827,16.2318,124187.0
2019-12-11 10:40:00,16.5,16.57,16.5,16.52,58644.0,16.222,16.2908,16.222,16.2417,58644.0
2019-12-11 10:50:00,16.52,16.65,16.5,16.64,74015.0,16.2417,16.3695,16.222,16.3596,74015.0
2019-12-11 11:00:00,16.64,16.73,16.63,16.7,90380.0,16.3596,16.4481,16.3498,16.4186,90380.0
2019-12-11 11:10:00,16.71,16.71,16.57,16.6,53658.0,16.4284,16.4284,16.2908,16.3203,53658.0
2019-12-11 11:20:00,16.6,16.64,16.59,16.63,21809.0,16.3203,16.3596,16.3105,16.3498,21809.0
2019-12-11 11:30:00,16.64,16.68,16.6,16.6,54426.0,16.3596,16.399,16.3203,16.3203,54426.0
2019-12-11 11:40:00,16.6,16.6,16.44,16.45,121294.0,16.3203,16.3203,16.163,16.1728,121294.0
2019-12-11 11:50:00,16.45,16.58,16.45,16.55,63941.0,16.1728,16.3006,16.1728,16.2711,63941.0
2019-12-11 12:00:00,16.56,16.67,16.55,16.67,68809.0,16.281,16.3891,16.2711,16.3891,68809.0
2019-12-11 12:10:00,16.68,16.7,16.63,16.68,60818.0,16.399,16.4186,16.3498,16.399,60818.0
2019-12-11 12:20:00,16.68,16.7,16.63,16.66,71035.0,16.399,16.4186,16.3498,16.3793,71035.0
2019-12-11 12:30:00,16.66,16.71,16.65,16.68,71128.0,16.3793,16.4284,16.3695,16.399,71128.0
2019-12-11 12:40:00,16.67,16.67,16.62,16.62,19736.0,16.3891,16.3891,16.34,16.34,19736.0
2019-12-11 12:50:00,16.62,16.66,16.62,16.65,28509.0,16.34,16.3793,16.34,16.3695,28509.0
2019-12-11 13:00:00,16.65,16.66,16.64,16.65,17392.0,16.3695,16.3793,16.3596,16.3695,17392.0
2019-12-11 13:10:00,16.66,16.66,16.64,16.65,34088.0,16.3793,16.3793,16.3596,16.3695,34088.0
2019-12-11 13:20:00,16.66,16.7,16.64,16.69,46116.0,16.3793,16.4186,16.3596,16.4088,46116.0
2019-12-11 13:30:00,16.69,16.7,16.68,16.69,23620.0,16.4088,16.4186,16.399,16.4088,23620.0
2019-12-11 13:40:00,16.7,16.7,16.65,16.67,99040.0,16.4186,16.4186,16.3695,16.3891,99040.0
2019-12-11 13:50:00,16.67,16.68,16.63,16.64,25893.0,16.3891,16.399,16.3498,16.3596,25893.0
2019-12-11 14:00:00,16.64,16.68,16.63,16.66,85183.0,16.3596,16.399,16.3498,16.3793,85183.0
2019-12-11 14:10:00,16.66,16.66,16.62,16.63,49815.0,16.3793,16.3793,16.34,16.3498,49815.0
2019-12-11 14:20:00,16.63,16.66,16.62,16.63,29782.0,16.3498,16.3793,16.34,16.3498,29782.0
2019-12-11 14:30:00,16.63,16.63,16.58,16.59,52998.0,16.3498,16.3498,16.3006,16.3105,52998.0
2019-12-11 14:40:00,16.59,16.62,16.57,16.62,23347.0,16.3105,16.34,16.2908,16.34,23347.0
2019-12-11 14:50:00,16.62,16.66,16.61,16.64,29923.0,16.34,16.3793,16.3301,16.3596,29923.0
2019-12-11 15:00:00,16.64,16.66,16.59,16.6,41900.0,16.3596,16.3793,16.3105,16.3203,41900.0
2019-12-11 15:10:00,16.6,16.63,16.58,16.62,72408.0,16.3203,16.3498,16.3006,16.34,72408.0
2019-12-11 15:20:00,16.62,16.66,16.59,16.63,61505.0,16.34,16.3793,16.3105,16.3498,61505.0
2019-12-11 15:30:00,16.64,16.66,16.62,16.62,69966.0,16.3596,16.3793,16.34,16.34,69966.0
2019-12-11 15:40:00,16.62,16.65,16.61,16.64,93689.0,16.34,16.3695,16.3301,16.3596,93689.0
2019-12-11 15:50:00,16.64,16.66,16.59,16.64,321508.0,16.3596,16.3793,16.3105,16.3596,321508.0
2019-12-12 09:30:00,16.68,16.76,16.53,16.76,90983.0,16.399,16.4776,16.2515,16.4776,90983.0
2019-12-12 09:40:00,16.78,16.89,16.75,16.84,77271.0,16.4973,16.6054,16.4678,16.5563,77271.0
2019-12-12 09:50:00,16.84,16.92,16.83,16.91,54317.0,16.5563,16.6349,16.5464,16.6251,54317.0
2019-12-12 10:00:00,16.91,17.05,16.84,17.05,128954.0,16.6251,16.7627,16.5563,16.7627,128954.0
2019-12-12 10:10:00,17.05,17.11,17.02,17.1,122304.0,16.7627,16.8217,16.7332,16.8119,122304.0
2019-12-12 10:20:00,17.11,17.15,17.09,17.14,60237.0,16.8217,16.861,16.802,16.8512,60237.0
2019-12-12 10:30:00,17.14,17.15,17.02,17.03,54469.0,16.8512,16.861,16.7332,16.7431,54469.0
2019-12-12 10:40:00,17.03,17.08,17.01,17.07,32391.0,16.7431,16.7922,16.7234,16.7824,32391.0
2019-12-12 10:50:00,17.07,17.11,17.06,17.11,73930.0,16.7824,16.8217,16.7726,16.8217,73930.0
2019-12-12 11:00:00,17.11,17.2,17.09,17.11,60138.0,16.8217,16.9102,16.802,16.8217,60138.0
2019-12-12 11:10:00,17.11,17.15,17.1,17.13,33155.0,16.8217,16.861,16.8119,16.8414,33155.0
2019-12-12 11:20:00,17.13,17.19,17.11,17.13,62133.0,16.8414,16.9004,16.8217,16.8414,62133.0
2019-12-12 11:30:00,17.14,17.16,17.1,17.13,34692.0,16.8512,16.8709,16.8119,16.8414,34692.0
2019-12-12 11:40:00,17.13,17.18,17.09,17.18,42887.0,16.8414,16.8905,16.802,16.8905,42887.0
2019-12-12 11:50:00,17.18,17.19,17.13,17.19,30631.0,16.8905,16.9004,16.8414,16.9004,30631.0
2019-12-12 12:00:00,17.19,17.22,17.18,17.22,28726.0,16.9004,16.9299,16.8905,16.9299,28726.0
2019-12-12 12:10:00,17.21,17.25,17.18,17.19,29756.0,16.92,16.9594,16.8905,16.9004,29756.0
2019-12-12 12:20:00,17.18,17.23,17.17,17.23,20176.0,16.8905,16.9397,16.8807,16.9397,20176.0
2019-12-12 12:30:00,17.23,17.33,17.23,17.3,45794.0,16.9397,17.038,16.9397,17.0085,45794.0
2019-12-12 12:40:00,17.31,17.35,17.22,17.23,81881.0,17.0183,17.0577,16.9299,16.9397,81881.0
2019-12-12 12:50:00,17.22,17.26,17.19,17.2,30219.0,16.9299,16.9692,16.9004,16.9102,30219.0
2019-12-12 13:00:00,17.2,17.27,17.2,17.23,29844.0,16.9102,16.979,16.9102,16.9397,29844.0
2019-12-12 13:10:00,17.23,17.32,17.22,17.26,17767.0,16.9397,17.0282,16.9299,16.9692,17767.0
2019-12-12 13:20:00,17.26,17.34,17.25,17.34,27164.0,16.9692,17.0478,16.9594,17.0478,27164.0
2019-12-12 13:30:00,17.34,17.36,17.32,17.35,28823.0,17.0478,17.0675,17.0282,17.0577,28823.0
2019-12-12 13:40:00,17.34,17.35,17.29,17.3,30463.0,17.0478,17.0577,16.9987,17.0085,30463.0
2019-12-12 13:50:00,17.29,17.37,17.28,17.36,24974.0,16.9987,17.0773,16.9888,17.0675,24974.0
2019-12-12 14:00:00,17.37,17.44,17.36,17.44,44933.0,17.0773,17.1461,17.0675,17.1461,44933.0
2019-12-12 14:10:00,17.44,17.48,17.42,17.46,84697.0,17.1461,17.1855,17.1265,17.1658,84697.0
2019-12-12 14:20:00,17.46,17.47,17.42,17.46,19513.0,17.1658,17.1756,17.1265,17.1658,19513.0
2019-12-12 14:30:00,17.46,17.6,17.45,17.48,89769.0,17.1658,17.3035,17.156,17.1855,89769.0
2019-12-12 14:40:00,17.48,17.52,17.42,17.42,62599.0,17.1855,17.2248,17.1265,17.1265,62599.0
2019-12-12 14:50:00,17.43,17.51,17.34,17.39,314733.0,17.1363,17.215,17.0478,17.097,314733.0
2019-12-12 15:00:00,17.4,17.43,17.29,17.35,189222.0,17.1068,17.1363,16.9987,17.0577,189222.0
2019-12-12 15:10:00,17.35,17.37,17.29,17.3,107571.0,17.0577,17.0773,16.9987,17.0085,107571.0
2019-12-12 15:20:00,17.3,17.31,17.28,17.3,74292.0,17.0085,17.0183,16.9888,17.0085,74292.0
2019-12-12 15:30:00,17.3,17.37,17.24,17.33,148975.0,17.0085,17.0773,16.9495,17.038,148975.0
2019-12-12 15:40:00,17.34,17.4,17.3,17.39,102227.0,17.0478,17.1068,17.0085,17.097,102227.0
2019-12-12 15:50:00,17.4,17.42,17.3,17.35,439531.0,17.1068,17.1265,17.0085,17.0577,439531.0
2019-12-13 09:30:00,17.45,17.45,16.83,16.89,134221.0,17.156,17.156,16.5464,16.6054,134221.0
2019-12-13 09:40:00,16.88,16.92,16.68,16.77,142108.0,16.5956,16.6349,16.399,16.4874,142108.0
2019-12-13 09:50:00,16.77,17.0,16.73,16.92,90292.0,16.4874,16.7136,16.4481,16.6349,90292.0
2019-12-13 10:00:00,16.92,17.06,16.89,16.99,76526.0,16.6349,16.7726,16.6054,16.7037,76526.0
2019-12-13 10:10:00,17.0,17.04,16.9,16.96,50172.0,16.7136,16.7529,16.6152,16.6742,50172.0
2019-12-13 10:20:00,16.96,17.0,16.84,16.84,68954.0,16.6742,16.7136,16.5563,16.5563,68954.0
2019-12-13 10:30:00,16.84,16.84,16.66,16.7,129783.0,16.5563,16.5563,16.3793,16.4186,129783.0
2019-12-13 10:40:00,16.7,16.75,16.68,16.74,72066.0,16.4186,16.4678,16.399,16.4579,72066.0
2019-12-13 10:50:00,16.73,16.8,16.71,16.78,70571.0,16.4481,16.5169,16.4284,16.4973,70571.0
2019-12-13 11:00:00,16.78,16.8,16.75,16.78,59786.0,16.4973,16.5169,16.4678,16.4973,59786.0
2019-12-13 11:10:00,16.79,16.79,16.74,16.75,56891.0,16.5071,16.5071,16.4579,16.4678,56891.0
2019-12-13 11:20:00,16.76,16.77,16.71,16.77,40115.0,16.4776,16.4874,16.4284,16.4874,40115.0
2019-12-13 11:30:00,16.77,16.89,16.76,16.88,56033.0,16.4874,16.6054,16.4776,16.5956,56033.0
2019-12-13 11:40:00,16.88,16.9,16.84,16.89,24212.0,16.5956,16.6152,16.5563,16.6054,24212.0
2019-12-13 11:50:00,16.9,16.91,16.84,16.86,22567.0,16.6152,16.6251,16.5563,16.5759,22567.0
2019-12-13 12:00:00,16.85,16.87,16.81,16.82,33132.0,16.5661,16.5858,16.5268,16.5366,33132.0
2019-12-13 12:10:00,16.81,16.88,16.81,16.83,22469.0,16.5268,16.5956,16.5268,16.5464,22469.0
2019-12-13 12:20:00,16.82,16.85,16.81,16.84,19145.0,16.5366,16.5661,16.5268,16.5563,19145.0
2019-12-13 12:30:00,16.85,16.86,16.81,16.81,21200.0,16.5661,16.5759,16.5268,16.5268,21200.0
2019-12-13 12:40:00,16.81,16.86,16.81,16.86,28354.0,16.5268,16.5759,16.5268,16.5759,28354.0
2019-12-13 12:50:00,16.85,16.9,16.84,16.9,22295.0,16.5661,16.6152,16.5563,16.6152,22295.0
2019-12-13 13:00:00,16.9,16.94,16.9,16.92,30518.0,16.6152,16.6546,16.6152,16.6349,30518.0
2019-12-13 13:10:00,16.92,16.97,16.91,16.95,24906.0,16.6349,16.6841,16.6251,16.6644,24906.0
2019-12-13 13:20:00,16.94,16.95,16.92,16.93,14953.0,16.6546,16.6644,16.6349,16.6447,14953.0
2019-12-13 13:30:00,16.93,16.93,16.88,16.89,26211.0,16.6447,16.6447,16.5956,16.6054,26211.0
2019-12-13 13:40:00,16.9,16.93,16.88,16.92,30130.0,16.6152,16.6447,16.5956,16.6349,30130.0
2019-12-13 13:50:00,16.93,16.94,16.9,16.91,20866.0,16.6447,16.6546,16.6152,16.6251,20866.0
2019-12-13 14:00:00,16.91,16.94,16.9,16.9,16443.0,16.6251,16.6546,16.6152,16.6152,16443.0
2019-12-13 14:10:00,16.91,16.91,16.84,16.85,37671.0,16.6251,16.6251,16.5563,16.5661,37671.0
2019-12-13 14:20:00,16.85,16.86,16.78,16.79,33244.0,16.5661,16.5759,16.4973,16.5071,33244.0
2019-12-13 14:30:00,16.79,16.83,16.79,16.82,21570.0,16.5071,16.5464,16.5071,16.5366,21570.0
2019-12-13 14:40:00,16.81,16.85,16.81,16.82,25387.0,16.5268,16.5661,16.5268,16.5366,25387.0
2019-12-13 14:50:00,16.82,16.87,16.81,16.84,39961.0,16.5366,16.5858,16.5268,16.5563,39961.0
2019-12-13 15:00:00,16.84,16.85,16.78,16.79,64600.0,16.5563,16.5661,16.4973,16.5071,64600.0
2019-12-13 15:10:00,16.79,16.8,16.78,16.79,15146.0,16.5071,16.5169,16.4973,16.5071,15146.0
2019-12-13 15:20:00,16.79,16.8,16.77,16.78,44585.0,16.5071,16.5169,16.4874,16.4973,44585.0
2019-12-13 15:30:00,16.78,16.81,16.77,16.79,49227.0,16.4973,16.5268,16.4874,16.5071,49227.0
2019-12-13 15:40:00,16.79,16.8,16.68,16.69,134063.0,16.5071,16.5169,16.399,16.4088,134063.0
2019-12-13 15:50:00,16.69,16.78,16.67,16.75,396189.0,16.4088,16.4973,16.3891,16.4678,396189.0
2019-12-16 09:30:00,16.9,17.0,16.88,16.94,89461.0,16.6152,16.7136,16.5956,16.6546,89461.0
2019-12-16 09:40:00,16.95,17.02,16.82,16.89,86832.0,16.6644,16.7332,16.5366,16.6054,86832.0
2019-12-16 09:50:00,16.88,16.9,16.79,16.81,27133.0,16.5956,16.6152,16.5071,16.5268,27133.0
2019-12-16 10:00:00,16.82,16.9,16.8,16.9,38155.0,16.5366,16.6152,16.5169,16.6152,38155.0
2019-12-16 10:10:00,16.9,16.99,16.89,16.98,36404.0,16.6152,16.7037,16.6054,16.6939,36404.0
2019-12-16 10:20:00,16.99,17.0,16.96,17.0,28783.0,16.7037,16.7136,16.6742,16.7136,28783.0
2019-12-16 10:30:00,16.99,17.0,16.95,17.0,38933.0,16.7037,16.7136,16.6644,16.7136,38933.0
2019-12-16 10:40:00,17.0,17.0,16.94,16.95,17478.0,16.7136,16.7136,16.6546,16.6644,17478.0
2019-12-16 10:50:00,16.96,16.96,16.92,16.94,13641.0,16.6742,16.6742,16.6349,16.6546,13641.0
2019-12-16 11:00:00,16.94,16.96,16.91,16.96,22831.0,16.6546,16.6742,16.6251,16.6742,22831.0
2019-12-16 11:10:00,16.97,17.13,16.96,17.07,116995.0,16.6841,16.8414,16.6742,16.7824,116995.0
2019-12-16 11:20:00,17.08,17.1,17.03,17.1,24740.0,16.7922,16.8119,16.7431,16.8119,24740.0
2019-12-16 11:30:00,17.09,17.1,17.04,17.05,27874.0,16.802,16.8119,16.7529,16.7627,27874.0
2019-12-16 11:40:00,17.06,17.09,17.04,17.04,38531.0,16.7726,16.802,16.7529,16.7529,38531.0
2019-12-16 11:50:00,17.05,17.05,16.99,17.0,12362.0,16.7627,16.7627,16.7037,16.7136,12362.0
2019-12-16 12:00:00,16.99,17.02,16.99,17.0,23243.0,16.7037,16.7332,16.7037,16.7136,23243.0
2019-12-16 12:10:00,17.01,17.12,17.01,17.1,46910.0,16.7234,16.8315,16.7234,16.8119,46910.0
2019-12-16 12:20:00,17.09,17.11,17.03,17.04,19141.0,16.802,16.8217,16.7431,16.7529,19141.0
2019-12-16 12:30:00,17.04,17.05,17.02,17.04,7770.0,16.7529,16.7627,16.7332,16.7529,7770.0
2019-12-16 12:40:00,17.03,17.06,17.03,17.04,14362.0,16.7431,16.7726,16.7431,16.7529,14362.0
2019-12-16 12:50:00,17.04,17.04,17.01,17.03,9411.0,16.7529,16.7529,16.7234,16.7431,9411.0
2019-12-16 13:00:00,17.02,17.02,16.97,17.02,12574.0,16.7332,16.7332,16.6841,16.7332,12574.0
2019-12-16 13:10:00,17.01,17.04,17.0,17.01,7656.0,16.7234,16.7529,16.7136,16.7234,7656.0
2019-12-16 13:20:00,17.02,17.08,17.02,17.07,14305.0,16.7332,16.7922,16.7332,16.7824,14305.0
2019-12-16 13:30:00,17.07,17.09,17.07,17.07,12254.0,16.7824,16.802,16.7824,16.7824,12254.0
2019-12-16 13:40:00,17.07,17.07,17.03,17.04,21986.0,16.7824,16.7824,16.7431,16.7529,21986.0
2019-12-16 13:50:00,17.03,17.04,16.99,17.0,22190.0,16.7431,16.7529,16.7037,16.7136,22190.0
2019-12-16 14:00:00,17.0,17.01,16.98,16.98,17634.0,16.7136,16.7234,16.6939,16.6939,17634.0
2019-12-16 14:10:00,16.99,17.02,16.98,17.0,18307.0,16.7037,16.7332,16.6939,16.7136,18307.0
2019-12-16 14:20:00,17.0,17.0,16.92,16.94,34283.0,16.7136,16.7136,16.6349,16.6546,34283.0
2019-12-16 14:30:00,16.94,16.95,16.9,16.91,26348.0,16.6546,16.6644,16.6152,16.6251,26348.0
2019-12-16 14:40:00,16.91,16.92,16.9,16.91,11466.0,16.6251,16.6349,16.6152,16.6251,11466.0
2019-12-16 14:50:00,16.91,16.91,16.87,16.89,25992.0,16.6251,16.6251,16.5858,16.6054,25992.0
2019-12-16 15:00:00,16.89,16.96,16.89,16.94,30553.0,16.6054,16.6742,16.6054,16.6546,30553.0
2019-12-16 15:10:00,16.95,16.97,16.93,16.95,39817.0,16.6644,16.6841,16.6447,16.6644,39817.0
2019-12-16 15:20:00,16.95,16.97,16.94,16.94,28798.0,16.6644,16.6841,16.6546,16.6546,28798.0
2019-12-16 15:30:00,16.94,16.95,16.91,16.92,64647.0,16.6546,16.6644,16.6251,16.6349,64647.0
2019-12-16 15:40:00,16.93,16.93,16.84,16.85,76400.0,16.6447,16.6447,16.5563,16.5661,76400.0
2019-12-16 15:50:00,16.84,16.88,16.81,16.81,194069.0,16.5563,16.5956,16.5268,16.5268,194069.0
2019-12-17 09:30:00,16.83,16.9,16.71,16.75,34134.0,16.5464,16.6152,16.4284,16.4678,34134.0
2019-12-17 09:40:00,16.76,16.79,16.74,16.75,17312.0,16.4776,16.5071,16.4579,16.4678,17312.0
2019-12-17 09:50:00,16.76,16.76,16.59,16.6,41564.0,16.4776,16.4776,16.3105,16.3203,41564.0
2019-12-17 10:00:00,16.59,16.64,16.51,16.6,61343.0,16.3105,16.3596,16.2318,16.3203,61343.0
2019-12-17 10:10:00,16.6,16.69,16.58,16.69,32288.0,16.3203,16.4088,16.3006,16.4088,32288.0
2019-12-17 10:20:00,16.68,16.72,16.67,16.71,31964.0,16.399,16.4383,16.3891,16.4284,31964.0
2019-12-17 10:30:00,16.7,16.72,16.66,16.71,21269.0,16.4186,16.4383,16.3793,16.4284,21269.0
2019-12-17 10:40:00,16.71,16.76,16.66,16.68,33946.0,16.4284,16.4776,16.3793,16.399,33946.0
2019-12-17 10:50:00,16.68,16.69,16.64,16.66,27692.0,16.399,16.4088,16.3596,16.3793,27692.0
2019-12-17 11:00:00,16.66,16.66,16.61,16.64,28602.0,16.3793,16.3793,16.3301,16.3596,28602.0
2019-12-17 11:10:00,16.64,16.67,16.64,16.66,26458.0,16.3596,16.3891,16.3596,16.3793,26458.0
2019-12-17 11:20:00,16.66,16.68,16.64,16.68,15489.0,16.3793,16.399,16.3596,16.399,15489.0
2019-12-17 11:30:00,16.67,16.68,16.65,16.67,21694.0,16.3891,16.399,16.3695,16.3891,21694.0
2019-12-17 11:40:00,16.66,16.68,16.65,16.65,15682.0,16.3793,16.399,16.3695,16.3695,15682.0
2019-12-17 11:50:00,16.65,16.7,16.65,16.7,35275.0,16.3695,16.4186,16.3695,16.4186,35275.0
2019-12-17 12:00:00,16.7,16.78,16.67,16.72,51589.0,16.4186,16.4973,16.3891,16.4383,51589.0
2019-12-17 12:10:00,16.72,16.76,16.7,16.76,53366.0,16.4383,16.4776,16.4186,16.4776,53366.0
2019-12-17 12:20:00,16.76,16.82,16.75,16.8,33884.0,16.4776,16.5366,16.4678,16.5169,33884.0
2019-12-17 12:30:00,16.79,16.83,16.77,16.81,29059.0,16.5071,16.5464,16.4874,16.5268,29059.0
2019-12-17 12:40:00,16.81,16.82,16.78,16.8,20450.0,16.5268,16.5366,16.4973,16.5169,20450.0
2019-12-17 12:50:00,16.8,16.85,16.78,16.85,34890.0,16.5169,16.5661,16.4973,16.5661,34890.0
2019-12-17 13:00:00,16.85,16.89,16.84,16.88,30193.0,16.5661,16.6054,16.5563,16.5956,30193.0
2019-12-17 13:10:00,16.88,16.88,16.84,16.85,19397.0,16.5956,16.5956,16.5563,16.5661,19397.0
2019-12-17 13:20:00,16.86,16.89,16.85,16.88,20770.0,16.5759,16.6054,16.5661,16.5956,20770.0
2019-12-17 13:30:00,16.88,16.88,16.82,16.83,16980.0,16.5956,16.5956,16.5366,16.5464,16980.0
2019-12-17 13:40:00,16.83,16.92,16.82,16.91,39397.0,16.5464,16.6349,16.5366,16.6251,39397.0
2019-12-17 13:50:00,16.91,16.94,16.9,16.93,28161.0,16.6251,16.6546,16.6152,16.6447,28161.0
2019-12-17 14:00:00,16.92,16.93,16.92,16.93,26274.0,16.6349,16.6447,16.6349,16.6447,26274.0
2019-12-17 14:10:00,16.93,16.96,16.92,16.94,31172.0,16.6447,16.6742,16.6349,16.6546,31172.0
2019-12-17 14:20:00,16.93,16.95,16.91,16.95,32448.0,16.6447,16.6644,16.6251,16.6644,32448.0
2019-12-17 14:30:00,16.95,16.95,16.92,16.92,27507.0,16.6644,16.6644,16.6349,16.6349,27507.0
2019-12-17 14:40:00,16.92,16.93,16.86,16.87,41395.0,16.6349,16.6447,16.5759,16.5858,41395.0
2019-12-17 14:50:00,16.87,16.88,16.85,16.85,18380.0,16.5858,16.5956,16.5661,16.5661,18380.0
2019-12-17 15:00:00,16.85,16.86,16.79,16.83,45613.0,16.5661,16.5759,16.5071,16.5464,45613.0
2019-12-17 15:10:00,16.83,16.86,16.82,16.82,28549.0,16.5464,16.5759,16.5366,16.5366,28549.0
2019-12-17 15:20:00,16.82,16.84,16.8,16.83,27437.0,16.5366,16.5563,16.5169,16.5464,27437.0
2019-12-17 15:30:00,16.83,16.88,16.83,16.84,55226.0,16.5464,16.5956,16.5464,16.5563,55226.0
2019-12-17 15:40:00,16.85,16.85,16.81,16.82,53156.0,16.5661,16.5661,16.5268,16.5366,53156.0
2019-12-17 15:50:00,16.82,16.87,16.81,16.84,151851.0,16.5366,16.5858,16.5268,16.5563,151851.0
2019-12-18 09:30:00,17.0,17.15,16.95,17.13,68306.0,16.7136,16.861,16.6644,16.8414,68306.0
2019-12-18 09:40:00,17.12,17.23,17.05,17.14,34632.0,16.8315,16.9397,16.7627,16.8512,34632.0
2019-12-18 09:50:00,17.14,17.23,17.11,17.14,68037.0,16.8512,16.9397,16.8217,16.8512,68037.0
2019-12-18 10:00:00,17.15,17.19,17.13,17.14,19098.0,16.861,16.9004,16.8414,16.8512,19098.0
2019-12-18 10:10:00,17.14,17.26,17.14,17.24,40534.0,16.8512,16.9692,16.8512,16.9495,40534.0
2019-12-18 10:20:00,17.24,17.32,17.19,17.2,89440.0,16.9495,17.0282,16.9004,16.9102,89440.0
2019-12-18 10:30:00,17.2,17.23,17.16,17.18,19043.0,16.9102,16.9397,16.8709,16.8905,19043.0
2019-12-18 10:40:00,17.18,17.18,17.1,17.17,24274.0,16.8905,16.8905,16.8119,16.8807,24274.0
2019-12-18 10:50:00,17.16,17.18,17.14,17.17,18509.0,16.8709,16.8905,16.8512,16.8807,18509.0
2019-12-18 11:00:00,17.17,17.18,17.12,17.14,27792.0,16.8807,16.8905,16.8315,16.8512,27792.0
2019-12-18 11:10:00,17.14,17.16,17.12,17.14,19113.0,16.8512,16.8709,16.8315,16.8512,19113.0
2019-12-18 11:20:00,17.13,17.17,17.12,17.16,14150.0,16.8414,16.8807,16.8315,16.8709,14150.0
2019-12-18 11:30:00,17.17,17.19,17.15,17.15,13657.0,16.8807,16.9004,16.861,16.861,13657.0
2019-12-18 11:40:00,17.16,17.17,17.12,17.16,10943.0,16.8709,16.8807,16.8315,16.8709,10943.0
2019-12-18 11:50:00,17.17,17.18,17.15,17.16,15846.0,16.8807,16.8905,16.861,16.8709,15846.0
2019-12-18 12:00:00,17.16,17.18,17.16,17.16,13518.0,16.8709,16.8905,16.8709,16.8709,13518.0
2019-12-18 12:10:00,17.16,17.18,17.09,17.12,39958.0,16.8709,16.8905,16.802,16.8315,39958.0
2019-12-18 12:20:00,17.1,17.12,17.08,17.11,9914.0,16.8119,16.8315,16.7922,16.8217,9914.0
2019-12-18 12:30:00,17.11,17.15,17.11,17.13,16907.0,16.8217,16.861,16.8217,16.8414,16907.0
2019-12-18 12:40:00,17.13,17.14,17.11,17.13,6204.0,16.8414,16.8512,16.8217,16.8414,6204.0
2019-12-18 12:50:00,17.13,17.13,17.09,17.09,10850.0,16.8414,16.8414,16.802,16.802,10850.0
2019-12-18 13:00:00,17.1,17.12,17.09,17.11,7955.0,16.8119,16.8315,16.802,16.8217,7955.0
2019-12-18 13:10:00,17.1,17.13,17.09,17.11,14652.0,16.8119,16.8414,16.802,16.8217,14652.0
2019-12-18 13:20:00,17.11,17.15,17.1,17.13,25418.0,16.8217,16.861,16.8119,16.8414,25418.0
2019-12-18 13:30:00,17.13,17.17,17.11,17.16,11372.0,16.8414,16.8807,16.8217,16.8709,11372.0
2019-12-18 13:40:00,17.16,17.18,17.13,17.17,9771.0,16.8709,16.8905,16.8414,16.8807,9771.0
2019-12-18 13:50:00,17.17,17.18,17.09,17.13,59117.0,16.8807,16.8905,16.802,16.8414,59117.0
2019-12-18 14:00:00,17.14,17.14,16.98,17.0,99592.0,16.8512,16.8512,16.6939,16.7136,99592.0
2019-12-18 14:10:00,17.0,17.0,16.96,17.0,35016.0,16.7136,16.7136,16.6742,16.7136,35016.0
2019-12-18 14:20:00,17.0,17.16,16.98,17.16,101170.0,16.7136,16.8709,16.6939,16.8709,101170.0
2019-12-18 14:30:00,17.16,17.18,17.14,17.16,24303.0,16.8709,16.8905,16.8512,16.8709,24303.0
2019-12-18 14:40:00,17.16,17.23,17.16,17.21,18811.0,16.8709,16.9397,16.8709,16.92,18811.0
2019-12-18 14:50:00,17.22,17.25,17.2,17.25,19598.0,16.9299,16.9594,16.9102,16.9594,19598.0
2019-12-18 15:00:00,17.24,17.24,17.22,17.23,11380.0,16.9495,16.9495,16.9299,16.9397,11380.0
2019-12-18 15:10:00,17.23,17.25,17.21,17.25,25284.0,16.9397,16.9594,16.92,16.9594,25284.0
2019-12-18 15:20:00,17.25,17.25,17.21,17.25,23126.0,16.9594,16.9594,16.92,16.9594,23126.0
2019-12-18 15:30:00,17.24,17.25,17.22,17.23,29006.0,16.9495,16.9594,16.9299,16.9397,29006.0
2019-12-18 15:40:00,17.23,17.24,17.18,17.19,56380.0,16.9397,16.9495,16.8905,16.9004,56380.0
2019-12-18 15:50:00,17.19,17.23,17.17,17.2,152596.0,16.9004,16.9397,16.8807,16.9102,152596.0
2019-12-19 09:30:00,17.21,17.28,17.21,17.25,33178.0,16.92,16.9888,16.92,16.9594,33178.0
2019-12-19 09:40:00,17.26,17.34,17.25,17.25,14677.0,16.9692,17.0478,16.9594,16.9594,14677.0
2019-12-19 09:50:00,17.25,17.33,17.23,17.32,16428.0,16.9594,17.038,16.9397,17.0282,16428.0
2019-12-19 10:00:00,17.31,17.32,17.22,17.23,14036.0,17.0183,17.0282,16.9299,16.9397,14036.0
2019-12-19 10:10:00,17.23,17.24,17.2,17.23,17045.0,16.9397,16.9495,16.9102,16.9397,17045.0
2019-12-19 10:20:00,17.23,17.24,17.17,17.19,11188.0,16.9397,16.9495,16.8807,16.9004,11188.0
2019-12-19 10:30:00,17.19,17.21,17.16,17.21,20119.0,16.9004,16.92,16.8709,16.92,20119.0
2019-12-19 10:40:00,17.21,17.25,17.2,17.23,11961.0,16.92,16.9594,16.9102,16.9397,11961.0
2019-12-19 10:50:00,17.23,17.27,17.22,17.25,15028.0,16.9397,16.979,16.9299,16.9594,15028.0
2019-12-19 11:00:00,17.25,17.33,17.24,17.32,30389.0,16.9594,17.038,16.9495,17.0282,30389.0
2019-12-19 11:10:00,17.32,17.33,17.3,17.32,11344.0,17.0282,17.038,17.0085,17.0282,11344.0
2019-12-19 11:20:00,17.32,17.33,17.23,17.24,16804.0,17.0282,17.038,16.9397,16.9495,16804.0
2019-12-19 11:30:00,17.23,17.24,17.17,17.2,20584.0,16.9397,16.9495,16.8807,16.9102,20584.0
2019-12-19 11:40:00,17.21,17.21,17.18,17.19,10875.0,16.92,16.92,16.8905,16.9004,10875.0
2019-12-19 11:50:00,17.2,17.22,17.2,17.22,5366.0,16.9102,16.9299,16.9102,16.9299,5366.0
2019-12-19 12:00:00,17.22,17.22,17.17,17.18,31655.0,16.9299,16.9299,16.8807,16.8905,31655.0
2019-12-19 12:10:00,17.17,17.2,17.17,17.18,22524.0,16.8807,16.9102,16.8807,16.8905,22524.0
2019-12-19 12:20:00,17.17,17.18,17.16,17.17,11930.0,16.8807,16.8905,16.8709,16.8807,11930.0
2019-12-19 12:30:00,17.17,17.18,17.15,17.16,14565.0,16.8807,16.8905,16.861,16.8709,14565.0
2019-12-19 12:40:00,17.16,17.17,17.13,17.13,14443.0,16.8709,16.8807,16.8414,16.8414,14443.0
2019-12-19 12:50:00,17.13,17.15,17.13,17.15,8277.0,16.8414,16.861,16.8414,16.861,8277.0
2019-12-19 13:00:00,17.15,17.18,17.13,17.18,12647.0,16.861,16.8905,16.8414,16.8905,12647.0
2019-12-19 13:10:00,17.18,17.18,17.16,17.17,29925.0,16.8905,16.8905,16.8709,16.8807,29925.0
2019-12-19 13:20:00,17.16,17.17,17.11,17.11,24128.0,16.8709,16.8807,16.8217,16.8217,24128.0
2019-12-19 13:30:00,17.11,17.12,17.1,17.11,42389.0,16.8217,16.8315,16.8119,16.8217,42389.0
2019-12-19 13:40:00,17.11,17.11,17.09,17.1,25843.0,16.8217,16.8217,16.802,16.8119,25843.0
2019-12-19 13:50:00,17.09,17.1,17.07,17.09,30549.0,16.802,16.8119,16.7824,16.802,30549.0
2019-12-19 14:00:00,17.09,17.09,17.05,17.05,91138.0,16.802,16.802,16.7627,16.7627,91138.0
2019-12-19 14:10:00,17.05,17.17,17.03,17.12,111531.0,16.7627,16.8807,16.7431,16.8315,111531.0
2019-12-19 14:20:00,17.12,17.14,17.1,17.12,25483.0,16.8315,16.8512,16.8119,16.8315,25483.0
2019-12-19 14:30:00,17.13,17.14,17.1,17.11,10113.0,16.8414,16.8512,16.8119,16.8217,10113.0
2019-12-19 14:40:00,17.1,17.11,17.09,17.1,12671.0,16.8119,16.8217,16.802,16.8119,12671.0
2019-12-19 14:50:00,17.09,17.1,17.05,17.09,17652.0,16.802,16.8119,16.7627,16.802,17652.0
2019-12-19 15:00:00,17.09,17.09,17.06,17.06,19468.0,16.802,16.802,16.7726,16.7726,19468.0
2019-12-19 15:10:00,17.07,17.07,17.04,17.05,20028.0,16.7824,16.7824,16.7529,16.7627,20028.0
2019-12-19 15:20:00,17.05,17.06,17.03,17.05,27725.0,16.7627,16.7726,16.7431,16.7627,27725.0
2019-12-19 15:30:00,17.05,17.13,17.04,17.12,46017.0,16.7627,16.8414,16.7529,16.8315,46017.0
2019-12-19 15:40:00,17.11,17.13,17.09,17.1,39684.0,16.8217,16.8414,16.802,16.8119,39684.0
2019-12-19 15:50:00,17.08,17.1,17.07,17.1,152745.0,16.7922,16.8119,16.7824,16.8119,152745.0
2019-12-20 09:30:00,17.1,17.12,16.96,16.99,140393.0,16.8119,16.8315,16.6742,16.7037,140393.0
2019-12-20 09:40:00,16.99,17.11,16.96,17.04,43211.0,16.7037,16.8217,16.6742,16.7529,43211.0
2019-12-20 09:50:00,17.05,17.05,16.88,16.88,26025.0,16.7627,16.7627,16.5956,16.5956,26025.0
2019-12-20 10:00:00,16.89,16.89,16.74,16.76,86908.0,16.6054,16.6054,16.4579,16.4776,86908.0
2019-12-20 10:10:00,16.76,16.84,16.73,16.84,35985.0,16.4776,16.5563,16.4481,16.5563,35985.0
2019-12-20 10:20:00,16.84,16.84,16.79,16.81,29977.0,16.5563,16.5563,16.5071,16.5268,29977.0
2019-12-20 10:30:00,16.8,16.83,16.76,16.82,35182.0,16.5169,16.5464,16.4776,16.5366,35182.0
2019-12-20 10:40:00,16.82,16.88,16.81,16.88,55556.0,16.5366,16.5956,16.5268,16.5956,55556.0
2019-12-20 10:50:00,16.88,16.93,16.84,16.85,26244.0,16.5956,16.6447,16.5563,16.5661,26244.0
2019-12-20 11:00:00,16.84,16.87,16.81,16.84,33663.0,16.5563,16.5858,16.5268,16.5563,33663.0
2019-12-20 11:10:00,16.84,16.84,16.8,16.82,31603.0,16.5563,16.5563,16.5169,16.5366,31603.0
2019-12-20 11:20:00,16.82,16.85,16.81,16.85,14154.0,16.5366,16.5661,16.5268,16.5661,14154.0
2019-12-20 11:30:00,16.85,16.89,16.81,16.82,73879.0,16.5661,16.6054,16.5268,16.5366,73879.0
2019-12-20 11:40:00,16.81,16.82,16.77,16.79,43308.0,16.5268,16.5366,16.4874,16.5071,43308.0
2019-12-20 11:50:00,16.8,16.81,16.77,16.8,16696.0,16.5169,16.5268,16.4874,16.5169,16696.0
2019-12-20 12:00:00,16.8,16.82,16.78,16.79,31454.0,16.5169,16.5366,16.4973,16.5071,31454.0
2019-12-20 12:10:00,16.79,16.79,16.77,16.78,17737.0,16.5071,16.5071,16.4874,16.4973,17737.0
2019-12-20 12:20:00,16.78,16.79,16.75,16.79,32095.0,16.4973,16.5071,16.4678,16.5071,32095.0
2019-12-20 12:30:00,16.79,16.8,16.77,16.78,19760.0,16.5071,16.5169,16.4874,16.4973,19760.0
2019-12-20 12:40:00,16.78,16.8,16.77,16.8,19315.0,16.4973,16.5169,16.4874,16.5169,19315.0
2019-12-20 12:50:00,16.8,16.83,16.79,16.8,22911.0,16.5169,16.5464,16.5071,16.5169,22911.0
2019-12-20 13:00:00,16.81,16.81,16.78,16.8,11245.0,16.5268,16.5268,16.4973,16.5169,11245.0
2019-12-20 13:10:00,16.79,16.8,16.75,16.77,20918.0,16.5071,16.5169,16.4678,16.4874,20918.0
2019-12-20 13:20:00,16.77,16.82,16.75,16.81,21841.0,16.4874,16.5366,16.4678,16.5268,21841.0
2019-12-20 13:30:00,16.81,16.84,16.8,16.82,16578.0,16.5268,16.5563,16.5169,16.5366,16578.0
2019-12-20 13:40:00,16.82,16.83,16.8,16.8,12981.0,16.5366,16.5464,16.5169,16.5169,12981.0
2019-12-20 13:50:00,16.8,16.83,16.79,16.82,14712.0,16.5169,16.5464,16.5071,16.5366,14712.0
2019-12-20 14:00:00,16.82,16.84,16.81,16.82,18357.0,16.5366,16.5563,16.5268,16.5366,18357.0
2019-12-20 14:10:00,16.82,16.82,16.79,16.8,12733.0,16.5366,16.5366,16.5071,16.5169,12733.0
2019-12-20 14:20:00,16.8,16.81,16.76,16.77,14077.0,16.5169,16.5268,16.4776,16.4874,14077.0
2019-12-20 14:30:00,16.77,16.78,16.75,16.75,17625.0,16.4874,16.4973,16.4678,16.4678,17625.0
2019-12-20 14:40:00,16.75,16.76,16.72,16.73,38319.0,16.4678,16.4776,16.4383,16.4481,38319.0
2019-12-20 14:50:00,16.73,16.73,16.68,16.68,40228.0,16.4481,16.4481,16.399,16.399,40228.0
2019-12-20 15:00:00,16.69,16.7,16.64,16.64,42574.0,16.4088,16.4186,16.3596,16.3596,42574.0
2019-12-20 15:10:00,16.64,16.65,16.62,16.63,22877.0,16.3596,16.3695,16.34,16.3498,22877.0
2019-12-20 15:20:00,16.63,16.65,16.6,16.61,55955.0,16.3498,16.3695,16.3203,16.3301,55955.0
2019-12-20 15:30:00,16.61,16.62,16.6,16.61,43964.0,16.3301,16.34,16.3203,16.3301,43964.0
2019-12-20 15:40:00,16.61,16.61,16.57,16.61,111147.0,16.3301,16.3301,16.2908,16.3301,111147.0
2019-12-20 15:50:00,16.6,16.6,16.56,16.57,287389.0,16.3203,16.3203,16.281,16.2908,287389.0
2019-12-23 09:30:00,16.7,16.78,16.61,16.63,52401.0,16.4186,16.4973,16.3301,16.3498,52401.0
2019-12-23 09:40:00,16.6,16.62,16.54,16.54,106971.0,16.3203,16.34,16.2613,16.2613,106971.0
2019-12-23 09:50:00,16.54,16.61,16.54,16.57,80151.0,16.2613,16.3301,16.2613,16.2908,80151.0
2019-12-23 10:00:00,16.56,16.62,16.53,16.54,26391.0,16.281,16.34,16.2515,16.2613,26391.0
2019-12-23 10:10:00,16.54,16.6,16.52,16.59,15748.0,16.2613,16.3203,16.2417,16.3105,15748.0
2019-12-23 10:20:00,16.59,16.6,16.53,16.54,12728.0,16.3105,16.3203,16.2515,16.2613,12728.0
2019-12-23 10:30:00,16.53,16.55,16.5,16.52,22480.0,16.2515,16.2711,16.222,16.2417,22480.0
2019-12-23 10:40:00,16.52,16.53,16.49,16.51,32913.0,16.2417,16.2515,16.2122,16.2318,32913.0
2019-12-23 10:50:00,16.51,16.52,16.38,16.38,47766.0,16.2318,16.2417,16.104,16.104,47766.0
2019-12-23 11:00:00,16.39,16.49,16.38,16.47,84692.0,16.1138,16.2122,16.104,16.1925,84692.0
2019-12-23 11:10:00,16.46,16.54,16.46,16.53,27607.0,16.1827,16.2613,16.1827,16.2515,27607.0
2019-12-23 11:20:00,16.53,16.63,16.52,16.63,32892.0,16.2515,16.3498,16.2417,16.3498,32892.0
2019-12-23 11:30:00,16.63,16.71,16.63,16.7,20634.0,16.3498,16.4284,16.3498,16.4186,20634.0
2019-12-23 11:40:00,16.71,16.71,16.65,16.7,27141.0,16.4284,16.4284,16.3695,16.4186,27141.0
2019-12-23 11:50:00,16.69,16.7,16.68,16.69,10093.0,16.4088,16.4186,16.399,16.4088,10093.0
2019-12-23 12:00:00,16.7,16.75,16.7,16.71,19458.0,16.4186,16.4678,16.4186,16.4284,19458.0
2019-12-23 12:10:00,16.7,16.74,16.69,16.73,24784.0,16.4186,16.4579,16.4088,16.4481,24784.0
2019-12-23 12:20:00,16.72,16.73,16.7,16.71,6920.0,16.4383,16.4481,16.4186,16.4284,6920.0
2019-12-23 12:30:00,16.71,16.71,16.69,16.71,9329.0,16.4284,16.4284,16.4088,16.4284,9329.0
2019-12-23 12:40:00,16.7,16.71,16.69,16.7,3108.0,16.4186,16.4284,16.4088,16.4186,3108.0
2019-12-23 12:50:00,16.69,16.71,16.64,16.64,9385.0,16.4088,16.4284,16.3596,16.3596,9385.0
2019-12-23 13:00:00,16.64,16.66,16.63,16.64,13017.0,16.3596,16.3793,16.3498,16.3596,13017.0
2019-12-23 13:10:00,16.64,16.66,16.6,16.64,28884.0,16.3596,16.3793,16.3203,16.3596,28884.0
2019-12-23 13:20:00,16.64,16.7,16.63,16.7,17600.0,16.3596,16.4186,16.3498,16.4186,17600.0
2019-12-23 13:30:00,16.7,16.71,16.67,16.67,15811.0,16.4186,16.4284,16.3891,16.3891,15811.0
2019-12-23 13:40:00,16.67,16.67,16.65,16.65,7634.0,16.3891,16.3891,16.3695,16.3695,7634.0
2019-12-23 13:50:00,16.65,16.69,16.63,16.69,15445.0,16.3695,16.4088,16.3498,16.4088,15445.0
2019-12-23 14:00:00,16.68,16.69,16.67,16.67,4918.0,16.399,16.4088,16.3891,16.3891,4918.0
2019-12-23 14:10:00,16.67,16.67,16.64,16.64,7981.0,16.3891,16.3891,16.3596,16.3596,7981.0
2019-12-23 14:20:00,16.64,16.64,16.62,16.64,16033.0,16.3596,16.3596,16.34,16.3596,16033.0
2019-12-23 14:30:00,16.64,16.67,16.63,16.66,8562.0,16.3596,16.3891,16.3498,16.3793,8562.0
2019-12-23 14:40:00,16.67,16.67,16.64,16.65,16193.0,16.3891,16.3891,16.3596,16.3695,16193.0
2019-12-23 14:50:00,16.65,16.65,16.64,16.64,6186.0,16.3695,16.3695,16.3596,16.3596,6186.0
2019-12-23 15:00:00,16.64,16.66,16.64,16.64,8873.0,16.3596,16.3793,16.3596,16.3596,8873.0
2019-12-23 15:10:00,16.64,16.66,16.64,16.66,8122.0,16.3596,16.3793,16.3596,16.3793,8122.0
2019-12-23 15:20:00,16.65,16.68,16.65,16.66,29692.0,16.3695,16.399,16.3695,16.3793,29692.0
2019-12-23 15:30:00,16.66,16.66,16.63,16.64,35213.0,16.3793,16.3793,16.3498,16.3596,35213.0
2019-12-23 15:40:00,16.64,16.65,16.62,16.64,39788.0,16.3596,16.3695,16.34,16.3596,39788.0
2019-12-23 15:50:00,16.65,16.68,16.63,16.67,110096.0,16.3695,16.399,16.3498,16.3891,110096.0
2019-12-24 09:30:00,16.8,17.0,16.72,16.94,79770.0,16.5169,16.7136,16.4383,16.6546,79770.0
2019-12-24 09:40:00,16.93,17.01,16.92,16.98,38317.0,16.6447,16.7234,16.6349,16.6939,38317.0
2019-12-24 09:50:00,16.97,16.99,16.89,16.9,42194.0,16.6841,16.7037,16.6054,16.6152,42194.0
2019-12-24 10:00:00,16.89,17.0,16.89,16.98,35801.0,16.6054,16.7136,16.6054,16.6939,35801.0
2019-12-24 10:10:00,16.98,16.99,16.95,16.96,11094.0,16.6939,16.7037,16.6644,16.6742,11094.0
2019-12-24 10:20:00,16.98,16.98,16.89,16.89,20500.0,16.6939,16.6939,16.6054,16.6054,20500.0
2019-12-24 10:30:00,16.89,16.97,16.89,16.96,27055.0,16.6054,16.6841,16.6054,16.6742,27055.0
2019-12-24 10:40:00,16.96,16.96,16.92,16.94,24530.0,16.6742,16.6742,16.6349,16.6546,24530.0
2019-12-24 10:50:00,16.93,16.94,16.9,16.93,14420.0,16.6447,16.6546,16.6152,16.6447,14420.0
2019-12-24 11:00:00,16.94,16.94,16.91,16.94,22368.0,16.6546,16.6546,16.6251,16.6546,22368.0
2019-12-24 11:10:00,16.93,16.94,16.9,16.93,19603.0,16.6447,16.6546,16.6152,16.6447,19603.0
2019-12-24 11:20:00,16.93,16.93,16.92,16.92,14481.0,16.6447,16.6447,16.6349,16.6349,14481.0
2019-12-24 11:30:00,16.93,16.97,16.92,16.96,19276.0,16.6447,16.6841,16.6349,16.6742,19276.0
2019-12-24 11:40:00,16.95,16.96,16.93,16.95,12971.0,16.6644,16.6742,16.6447,16.6644,12971.0
2019-12-24 11:50:00,16.95,16.97,16.93,16.96,12117.0,16.6644,16.6841,16.6447,16.6742,12117.0
2019-12-24 12:00:00,16.96,16.99,16.96,16.97,11371.0,16.6742,16.7037,16.6742,16.6841,11371.0
2019-12-24 12:10:00,16.97,16.98,16.93,16.96,19994.0,16.6841,16.6939,16.6447,16.6742,19994.0
2019-12-24 12:20:00,16.96,16.96,16.92,16.94,17130.0,16.6742,16.6742,16.6349,16.6546,17130.0
2019-12-24 12:30:00,16.94,16.95,16.93,16.94,14404.0,16.6546,16.6644,16.6447,16.6546,14404.0
2019-12-24 12:40:00,16.94,16.95,16.92,16.93,14673.0,16.6546,16.6644,16.6349,16.6447,14673.0
2019-12-24 12:50:00,16.93,16.95,16.91,16.94,53487.0,16.6447,16.6644,16.6251,16.6546,53487.0
2019-12-26 09:30:00,17.03,17.23,17.0,17.14,37059.0,16.7431,16.9397,16.7136,16.8512,37059.0
2019-12-26 09:40:00,17.14,17.27,17.13,17.22,28777.0,16.8512,16.979,16.8414,16.9299,28777.0
2019-12-26 09:50:00,17.21,17.22,17.07,17.07,23438.0,16.92,16.9299,16.7824,16.7824,23438.0
2019-12-26 10:00:00,17.08,17.14,17.07,17.14,18825.0,16.7922,16.8512,16.7824,16.8512,18825.0
2019-12-26 10:10:00,17.13,17.18,17.12,17.18,25915.0,16.8414,16.8905,16.8315,16.8905,25915.0
2019-12-26 10:20:00,17.17,17.21,17.16,17.21,14868.0,16.8807,16.92,16.8709,16.92,14868.0
2019-12-26 10:30:00,17.2,17.22,17.15,17.15,15384.0,16.9102,16.9299,16.861,16.861,15384.0
2019-12-26 10:40:00,17.15,17.17,17.12,17.14,13734.0,16.861,16.8807,16.8315,16.8512,13734.0
2019-12-26 10:50:00,17.15,17.17,17.12,17.16,14531.0,16.861,16.8807,16.8315,16.8709,14531.0
2019-12-26 11:00:00,17.16,17.19,17.15,17.18,21385.0,16.8709,16.9004,16.861,16.8905,21385.0
2019-12-26 11:10:00,17.19,17.23,17.18,17.23,41612.0,16.9004,16.9397,16.8905,16.9397,41612.0
2019-12-26 11:20:00,17.23,17.23,17.19,17.23,12982.0,16.9397,16.9397,16.9004,16.9397,12982.0
2019-12-26 11:30:00,17.23,17.26,17.23,17.26,22816.0,16.9397,16.9692,16.9397,16.9692,22816.0
2019-12-26 11:40:00,17.25,17.25,17.19,17.23,31028.0,16.9594,16.9594,16.9004,16.9397,31028.0
2019-12-26 11:50:00,17.22,17.22,17.19,17.2,13976.0,16.9299,16.9299,16.9004,16.9102,13976.0
2019-12-26 12:00:00,17.2,17.22,17.19,17.22,19731.0,16.9102,16.9299,16.9004,16.9299,19731.0
2019-12-26 12:10:00,17.21,17.22,17.14,17.14,12356.0,16.92,16.9299,16.8512,16.8512,12356.0
2019-12-26 12:20:00,17.14,17.14,17.11,17.12,6874.0,16.8512,16.8512,16.8217,16.8315,6874.0
2019-12-26 12:30:00,17.12,17.14,17.11,17.14,9353.0,16.8315,16.8512,16.8217,16.8512,9353.0
2019-12-26 12:40:00,17.13,17.13,17.1,17.13,7700.0,16.8414,16.8414,16.8119,16.8414,7700.0
2019-12-26 12:50:00,17.13,17.14,17.13,17.14,3631.0,16.8414,16.8512,16.8414,16.8512,3631.0
2019-12-26 13:00:00,17.14,17.14,17.13,17.14,4335.0,16.8512,16.8512,16.8414,16.8512,4335.0
2019-12-26 13:10:00,17.13,17.17,17.13,17.17,9375.0,16.8414,16.8807,16.8414,16.8807,9375.0
2019-12-26 13:20:00,17.16,17.18,17.15,17.18,11920.0,16.8709,16.8905,16.861,16.8905,11920.0
2019-12-26 13:30:00,17.18,17.21,17.18,17.21,8860.0,16.8905,16.92,16.8905,16.92,8860.0
2019-12-26 13:40:00,17.21,17.22,17.21,17.21,2600.0,16.92,16.9299,16.92,16.92,2600.0
2019-12-26 13:50:00,17.21,17.24,17.21,17.23,10901.0,16.92,16.9495,16.92,16.9397,10901.0
2019-12-26 14:00:00,17.23,17.25,17.19,17.19,33723.0,16.9397,16.9594,16.9004,16.9004,33723.0
2019-12-26 14:10:00,17.19,17.22,17.19,17.21,6685.0,16.9004,16.9299,16.9004,16.92,6685.0
2019-12-26 14:20:00,17.21,17.24,17.21,17.23,6896.0,16.92,16.9495,16.92,16.9397,6896.0
2019-12-26 14:30:00,17.23,17.37,17.22,17.33,83653.0,16.9397,17.0773,16.9299,17.038,83653.0
2019-12-26 14:40:00,17.34,17.38,17.33,17.37,20587.0,17.0478,17.0872,17.038,17.0773,20587.0
2019-12-26 14:50:00,17.36,17.42,17.36,17.41,24123.0,17.0675,17.1265,17.0675,17.1167,24123.0
2019-12-26 15:00:00,17.41,17.43,17.4,17.43,14580.0,17.1167,17.1363,17.1068,17.1363,14580.0
2019-12-26 15:10:00,17.43,17.45,17.41,17.44,24804.0,17.1363,17.156,17.1167,17.1461,24804.0
2019-12-26 15:20:00,17.45,17.45,17.41,17.41,11655.0,17.156,17.156,17.1167,17.1167,11655.0
2019-12-26 15:30:00,17.41,17.42,17.39,17.41,21192.0,17.1167,17.1265,17.097,17.1167,21192.0
2019-12-26 15:40:00,17.41,17.45,17.4,17.41,53611.0,17.1167,17.156,17.1068,17.1167,53611.0
2019-12-26 15:50:00,17.42,17.45,17.4,17.41,126986.0,17.1265,17.156,17.1068,17.1167,126986.0
2019-12-27 09:30:00,17.45,17.57,17.44,17.52,37343.0,17.156,17.274,17.1461,17.2248,37343.0
2019-12-27 09:40:00,17.53,17.61,17.42,17.48,34553.0,17.2346,17.3133,17.1265,17.1855,34553.0
2019-12-27 09:50:00,17.46,17.48,17.28,17.28,21330.0,17.1658,17.1855,16.9888,16.9888,21330.0
2019-12-27 10:00:00,17.28,17.29,17.21,17.23,33011.0,16.9888,16.9987,16.92,16.9397,33011.0
2019-12-27 10:10:00,17.23,17.24,17.16,17.16,27425.0,16.9397,16.9495,16.8709,16.8709,27425.0
2019-12-27 10:20:00,17.16,17.17,17.13,17.15,21734.0,16.8709,16.8807,16.8414,16.861,21734.0
2019-12-27 10:30:00,17.15,17.17,17.11,17.12,23344.0,16.861,16.8807,16.8217,16.8315,23344.0
2019-12-27 10:40:00,17.12,17.17,17.11,17.16,22664.0,16.8315,16.8807,16.8217,16.8709,22664.0
2019-12-27 10:50:00,17.16,17.26,17.14,17.21,25113.0,16.8709,16.9692,16.8512,16.92,25113.0
2019-12-27 11:00:00,17.2,17.27,17.19,17.26,13684.0,16.9102,16.979,16.9004,16.9692,13684.0
2019-12-27 11:10:00,17.27,17.33,17.27,17.32,12873.0,16.979,17.038,16.979,17.0282,12873.0
2019-12-27 11:20:00,17.32,17.32,17.27,17.27,16866.0,17.0282,17.0282,16.979,16.979,16866.0
2019-12-27 11:30:00,17.28,17.31,17.28,17.31,6876.0,16.9888,17.0183,16.9888,17.0183,6876.0
2019-12-27 11:40:00,17.32,17.36,17.31,17.35,22209.0,17.0282,17.0675,17.0183,17.0577,22209.0
2019-12-27 11:50:00,17.34,17.36,17.32,17.33,8169.0,17.0478,17.0675,17.0282,17.038,8169.0
2019-12-27 12:00:00,17.32,17.33,17.26,17.27,11118.0,17.0282,17.038,16.9692,16.979,11118.0
2019-12-27 12:10:00,17.26,17.27,17.24,17.26,15052.0,16.9692,16.979,16.9495,16.9692,15052.0
2019-12-27 12:20:00,17.26,17.28,17.24,17.28,11559.0,16.9692,16.9888,16.9495,16.9888,11559.0
2019-12-27 12:30:00,17.28,17.29,17.25,17.27,9109.0,16.9888,16.9987,16.9594,16.979,9109.0
2019-12-27 12:40:00,17.27,17.28,17.25,17.26,5836.0,16.979,16.9888,16.9594,16.9692,5836.0
2019-12-27 12:50:00,17.27,17.3,17.27,17.29,9486.0,16.979,17.0085,16.979,16.9987,9486.0
2019-12-27 13:00:00,17.29,17.31,17.29,17.31,11067.0,16.9987,17.0183,16.9987,17.0183,11067.0
2019-12-27 13:10:00,17.31,17.32,17.3,17.32,3790.0,17.0183,17.0282,17.0085,17.0282,3790.0
2019-12-27 13:20:00,17.31,17.32,17.29,17.32,21314.0,17.0183,17.0282,16.9987,17.0282,21314.0
2019-12-27 13:30:00,17.31,17.32,17.27,17.3,8888.0,17.0183,17.0282,16.979,17.0085,8888.0
2019-12-27 13:40:00,17.29,17.31,17.28,17.3,5400.0,16.9987,17.0183,16.9888,17.0085,5400.0
2019-12-27 13:50:00,17.3,17.32,17.29,17.31,10420.0,17.0085,17.0282,16.9987,17.0183,10420.0
2019-12-27 14:00:00,17.3,17.31,17.27,17.27,18020.0,17.0085,17.0183,16.979,16.979,18020.0
2019-12-27 14:10:00,17.28,17.28,17.2,17.21,12025.0,16.9888,16.9888,16.9102,16.92,12025.0
2019-12-27 14:20:00,17.21,17.23,17.2,17.21,7406.0,16.92,16.9397,16.9102,16.92,7406.0
2019-12-27 14:30:00,17.21,17.23,17.19,17.22,57794.0,16.92,16.9397,16.9004,16.9299,57794.0
2019-12-27 14:40:00,17.21,17.25,17.21,17.25,6173.0,16.92,16.9594,16.92,16.9594,6173.0
2019-12-27 14:50:00,17.24,17.25,17.21,17.22,9570.0,16.9495,16.9594,16.92,16.9299,9570.0
2019-12-27 15:00:00,17.22,17.24,17.21,17.24,14865.0,16.9299,16.9495,16.92,16.9495,14865.0
2019-12-27 15:10:00,17.24,17.32,17.23,17.3,39843.0,16.9495,17.0282,16.9397,17.0085,39843.0
2019-12-27 15:20:00,17.3,17.31,17.25,17.26,17873.0,17.0085,17.0183,16.9594,16.9692,17873.0
2019-12-27 15:30:00,17.26,17.28,17.23,17.23,39291.0,16.9692,16.9888,16.9397,16.9397,39291.0
2019-12-27 15:40:00,17.24,17.26,17.19,17.19,68488.0,16.9495,16.9692,16.9004,16.9004,68488.0
2019-12-27 15:50:00,17.19,17.26,17.18,17.25,103267.0,16.9004,16.9692,16.8905,16.9594,103267.0
2019-12-30 09:30:00,17.31,17.32,17.19,17.19,46954.0,17.0183,17.0282,16.9004,16.9004,46954.0
2019-12-30 09:40:00,17.19,17.2,17.07,17.15,19012.0,16.9004,16.9102,16.7824,16.861,19012.0
2019-12-30 09:50:00,17.14,17.17,17.06,17.08,33327.0,16.8512,16.8807,16.7726,16.7922,33327.0
2019-12-30 10:00:00,17.08,17.16,17.08,17.09,37397.0,16.7922,16.8709,16.7922,16.802,37397.0
2019-12-30 10:10:00,17.09,17.1,17.01,17.05,23496.0,16.802,16.8119,16.7234,16.7627,23496.0
2019-12-30 10:20:00,17.05,17.1,17.03,17.07,12866.0,16.7627,16.8119,16.7431,16.7824,12866.0
2019-12-30 10:30:00,17.08,17.14,17.07,17.1,9840.0,16.7922,16.8512,16.7824,16.8119,9840.0
2019-12-30 10:40:00,17.09,17.11,17.07,17.09,19947.0,16.802,16.8217,16.7824,16.802,19947.0
2019-12-30 10:50:00,17.08,17.13,17.08,17.11,23389.0,16.7922,16.8414,16.7922,16.8217,23389.0
2019-12-30 11:00:00,17.11,17.17,17.1,17.14,32614.0,16.8217,16.8807,16.8119,16.8512,32614.0
2019-12-30 11:10:00,17.14,17.15,17.11,17.15,24694.0,16.8512,16.861,16.8217,16.861,24694.0
2019-12-30 11:20:00,17.15,17.16,17.08,17.09,16490.0,16.861,16.8709,16.7922,16.802,16490.0
2019-12-30 11:30:00,17.08,17.14,17.07,17.14,25252.0,16.7922,16.8512,16.7824,16.8512,25252.0
2019-12-30 11:40:00,17.14,17.2,17.13,17.2,13462.0,16.8512,16.9102,16.8414,16.9102,13462.0
2019-12-30 11:50:00,17.2,17.23,17.2,17.23,14810.0,16.9102,16.9397,16.9102,16.9397,14810.0
2019-12-30 12:00:00,17.23,17.33,17.23,17.32,34060.0,16.9397,17.038,16.9397,17.0282,34060.0
2019-12-30 12:10:00,17.33,17.34,17.28,17.31,12264.0,17.038,17.0478,16.9888,17.0183,12264.0
2019-12-30 12:20:00,17.3,17.31,17.26,17.27,18295.0,17.0085,17.0183,16.9692,16.979,18295.0
2019-12-30 12:30:00,17.27,17.32,17.26,17.3,25392.0,16.979,17.0282,16.9692,17.0085,25392.0
2019-12-30 12:40:00,17.29,17.31,17.29,17.3,9475.0,16.9987,17.0183,16.9987,17.0085,9475.0
2019-12-30 12:50:00,17.3,17.33,17.3,17.32,9918.0,17.0085,17.038,17.0085,17.0282,9918.0
2019-12-30 13:00:00,17.31,17.37,17.3,17.35,10369.0,17.0183,17.0773,17.0085,17.0577,10369.0
2019-12-30 13:10:00,17.35,17.37,17.32,17.36,13191.0,17.0577,17.0773,17.0282,17.0675,13191.0
2019-12-30 13:20:00,17.35,17.43,17.35,17.41,29767.0,17.0577,17.1363,17.0577,17.1167,29767.0
2019-12-30 13:30:00,17.42,17.42,17.39,17.39,13679.0,17.1265,17.1265,17.097,17.097,13679.0
2019-12-30 13:40:00,17.39,17.39,17.36,17.37,6579.0,17.097,17.097,17.0675,17.0773,6579.0
2019-12-30 13:50:00,17.37,17.38,17.34,17.36,31256.0,17.0773,17.0872,17.0478,17.0675,31256.0
2019-12-30 14:00:00,17.35,17.35,17.3,17.3,17293.0,17.0577,17.0577,17.0085,17.0085,17293.0
2019-12-30 14:10:00,17.3,17.32,17.27,17.27,7140.0,17.0085,17.0282,16.979,16.979,7140.0
2019-12-30 14:20:00,17.27,17.27,17.21,17.23,24661.0,16.979,16.979,16.92,16.9397,24661.0
2019-12-30 14:30:00,17.24,17.24,17.21,17.21,5192.0,16.9495,16.9495,16.92,16.92,5192.0
2019-12-30 14:40:00,17.21,17.23,17.19,17.2,15780.0,16.92,16.9397,16.9004,16.9102,15780.0
2019-12-30 14:50:00,17.2,17.2,17.17,17.17,12011.0,16.9102,16.9102,16.8807,16.8807,12011.0
2019-12-30 15:00:00,17.17,17.2,17.15,17.18,8385.0,16.8807,16.9102,16.861,16.8905,8385.0
2019-12-30 15:10:00,17.17,17.19,17.13,17.17,11408.0,16.8807,16.9004,16.8414,16.8807,11408.0
2019-12-30 15:20:00,17.18,17.19,17.14,17.15,35992.0,16.8905,16.9004,16.8512,16.861,35992.0
2019-12-30 15:30:00,17.16,17.16,17.09,17.09,52722.0,16.8709,16.8709,16.802,16.802,52722.0
2019-12-30 15:40:00,17.1,17.1,17.06,17.07,40280.0,16.8119,16.8119,16.7726,16.7824,40280.0
2019-12-30 15:50:00,17.06,17.09,17.05,17.07,130845.0,16.7726,16.802,16.7627,16.7824,130845.0
2019-12-31 09:30:00,17.01,17.01,16.78,16.86,58993.0,16.7234,16.7234,16.4973,16.5759,58993.0
2019-12-31 09:40:00,16.85,16.98,16.78,16.98,24850.0,16.5661,16.6939,16.4973,16.6939,24850.0
2019-12-31 09:50:00,16.98,17.1,16.97,17.09,50172.0,16.6939,16.8119,16.6841,16.802,50172.0
2019-12-31 10:00:00,17.09,17.26,17.06,17.26,88276.0,16.802,16.9692,16.7726,16.9692,88276.0
2019-12-31 10:10:00,17.27,17.29,17.21,17.25,41021.0,16.979,16.9987,16.92,16.9594,41021.0
2019-12-31 10:20:00,17.26,17.27,17.21,17.23,22806.0,16.9692,16.979,16.92,16.9397,22806.0
2019-12-31 10:30:00,17.23,17.28,17.18,17.27,20295.0,16.9397,16.9888,16.8905,16.979,20295.0
2019-12-31 10:40:00,17.27,17.28,17.2,17.26,45226.0,16.979,16.9888,16.9102,16.9692,45226.0
2019-12-31 10:50:00,17.25,17.26,17.17,17.18,19955.0,16.9594,16.9692,16.8807,16.8905,19955.0
2019-12-31 11:00:00,17.17,17.24,17.15,17.24,13128.0,16.8807,16.9495,16.861,16.9495,13128.0
2019-12-31 11:10:00,17.24,17.29,17.22,17.29,18829.0,16.9495,16.9987,16.9299,16.9987,18829.0
2019-12-31 11:20:00,17.29,17.32,17.29,17.29,25727.0,16.9987,17.0282,16.9987,16.9987,25727.0
2019-12-31 11:30:00,17.3,17.3,17.26,17.28,16141.0,17.0085,17.0085,16.9692,16.9888,16141.0
2019-12-31 11:40:00,17.28,17.3,17.25,17.28,11827.0,16.9888,17.0085,16.9594,16.9888,11827.0
2019-12-31 11:50:00,17.29,17.35,17.28,17.34,23111.0,16.9987,17.0577,16.9888,17.0478,23111.0
2019-12-31 12:00:00,17.34,17.34,17.29,17.3,11729.0,17.0478,17.0478,16.9987,17.0085,11729.0
2019-12-31 12:10:00,17.3,17.34,17.28,17.34,11912.0,17.0085,17.0478,16.9888,17.0478,11912.0
2019-12-31 12:20:00,17.33,17.37,17.32,17.36,24529.0,17.038,17.0773,17.0282,17.0675,24529.0
2019-12-31 12:30:00,17.36,17.36,17.29,17.33,13563.0,17.0675,17.0675,16.9987,17.038,13563.0
2019-12-31 12:40:00,17.33,17.34,17.29,17.33,15713.0,17.038,17.0478,16.9987,17.038,15713.0
2019-12-31 12:50:00,17.33,17.36,17.33,17.35,28382.0,17.038,17.0675,17.038,17.0577,28382.0
2019-12-31 13:00:00,17.35,17.35,17.3,17.32,14965.0,17.0577,17.0577,17.0085,17.0282,14965.0
2019-12-31 13:10:00,17.32,17.33,17.29,17.32,9057.0,17.0282,17.038,16.9987,17.0282,9057.0
2019-12-31 13:20:00,17.32,17.34,17.29,17.32,31513.0,17.0282,17.0478,16.9987,17.0282,31513.0
2019-12-31 13:30:00,17.32,17.33,17.3,17.31,12707.0,17.0282,17.038,17.0085,17.0183,12707.0
2019-12-31 13:40:00,17.31,17.34,17.3,17.31,10364.0,17.0183,17.0478,17.0085,17.0183,10364.0
2019-12-31 13:50:00,17.32,17.33,17.27,17.28,15443.0,17.0282,17.038,16.979,16.9888,15443.0
2019-12-31 14:00:00,17.28,17.28,17.25,17.26,12023.0,16.9888,16.9888,16.9594,16.9692,12023.0
2019-12-31 14:10:00,17.25,17.27,17.24,17.25,13540.0,16.9594,16.979,16.9495,16.9594,13540.0
2019-12-31 14:20:00,17.25,17.28,17.24,17.27,8336.0,16.9594,16.9888,16.9495,16.979,8336.0
2019-12-31 14:30:00,17.27,17.34,17.27,17.34,24222.0,16.979,17.0478,16.979,17.0478,24222.0
2019-12-31 14:40:00,17.34,17.34,17.28,17.3,14182.0,17.0478,17.0478,16.9888,17.0085,14182.0
2019-12-31 14:50:00,17.31,17.32,17.27,17.3,17313.0,17.0183,17.0282,16.979,17.0085,17313.0
2019-12-31 15:00:00,17.3,17.3,17.27,17.29,32719.0,17.0085,17.0085,16.979,16.9987,32719.0
2019-12-31 15:10:00,17.29,17.36,17.28,17.36,21703.0,16.9987,17.0675,16.9888,17.0675,21703.0
2019-12-31 15:20:00,17.36,17.37,17.34,17.36,45011.0,17.0675,17.0773,17.0478,17.0675,45011.0
2019-12-31 15:30:00,17.35,17.37,17.35,17.36,35071.0,17.0577,17.0773,17.0577,17.0675,35071.0
2019-12-31 15:40:00,17.36,17.37,17.34,17.35,41383.0,17.0675,17.0773,17.0478,17.0577,41383.0
2019-12-31 15:50:00,17.35,17.36,17.29,17.29,271220.0,17.0577,17.0675,16.9987,16.9987,271220.0
2020-01-02 09:30:00,17.4,17.43,17.2,17.28,36195.0,17.1068,17.1363,16.9102,16.9888,36195.0
2020-01-02 09:40:00,17.3,17.34,17.25,17.29,30551.0,17.0085,17.0478,16.9594,16.9987,30551.0
2020-01-02 09:50:00,17.28,17.29,17.15,17.21,13210.0,16.9888,16.9987,16.861,16.92,13210.0
2020-01-02 10:00:00,17.21,17.24,17.14,17.23,18904.0,16.92,16.9495,16.8512,16.9397,18904.0
2020-01-02 10:10:00,17.23,17.26,17.18,17.24,23564.0,16.9397,16.9692,16.8905,16.9495,23564.0
2020-01-02 10:20:00,17.25,17.27,17.14,17.16,17003.0,16.9594,16.979,16.8512,16.8709,17003.0
2020-01-02 10:30:00,17.16,17.16,17.09,17.16,20774.0,16.8709,16.8709,16.802,16.8709,20774.0
2020-01-02 10:40:00,17.16,17.26,17.15,17.26,13838.0,16.8709,16.9692,16.861,16.9692,13838.0
2020-01-02 10:50:00,17.26,17.33,17.25,17.28,22493.0,16.9692,17.038,16.9594,16.9888,22493.0
2020-01-02 11:00:00,17.27,17.28,17.19,17.25,34078.0,16.979,16.9888,16.9004,16.9594,34078.0
2020-01-02 11:10:00,17.25,17.27,17.22,17.26,6739.0,16.9594,16.979,16.9299,16.9692,6739.0
2020-01-02 11:20:00,17.25,17.27,17.22,17.27,9457.0,16.9594,16.979,16.9299,16.979,9457.0
2020-01-02 11:30:00,17.27,17.27,17.22,17.25,19239.0,16.979,16.979,16.9299,16.9594,19239.0
2020-01-02 11:40:00,17.24,17.28,17.22,17.28,20952.0,16.9495,16.9888,16.9299,16.9888,20952.0
2020-01-02 11:50:00,17.27,17.34,17.27,17.34,12256.0,16.979,17.0478,16.979,17.0478,12256.0
2020-01-02 12:00:00,17.34,17.36,17.31,17.35,16296.0,17.0478,17.0675,17.0183,17.0577,16296.0
2020-01-02 12:10:00,17.35,17.37,17.33,17.37,12237.0,17.0577,17.0773,17.038,17.0773,12237.0
2020-01-02 12:20:00,17.37,17.41,17.35,17.37,12736.0,17.0773,17.1167,17.0577,17.0773,12736.0
2020-01-02 12:30:00,17.37,17.38,17.33,17.34,18233.0,17.0773,17.0872,17.038,17.0478,18233.0
2020-01-02 12:40:00,17.34,17.34,17.27,17.28,12732.0,17.0478,17.0478,16.979,16.9888,12732.0
2020-01-02 12:50:00,17.28,17.33,17.27,17.32,14762.0,16.9888,17.038,16.979,17.0282,14762.0
2020-01-02 13:00:00,17.32,17.33,17.3,17.33,15054.0,17.0282,17.038,17.0085,17.038,15054.0
2020-01-02 13:10:00,17.32,17.38,17.32,17.38,16999.0,17.0282,17.0872,17.0282,17.0872,16999.0
2020-01-02 13:20:00,17.38,17.38,17.35,17.35,11922.0,17.0872,17.0872,17.0577,17.0577,11922.0
2020-01-02 13:30:00,17.35,17.38,17.32,17.37,12774.0,17.0577,17.0872,17.0282,17.0773,12774.0
2020-01-02 13:40:00,17.37,17.37,17.35,17.37,10866.0,17.0773,17.0773,17.0577,17.0773,10866.0
2020-01-02 13:50:00,17.37,17.38,17.33,17.36,21827.0,17.0773,17.0872,17.038,17.0675,21827.0
2020-01-02 14:00:00,17.36,17.36,17.34,17.36,8869.0,17.0675,17.0675,17.0478,17.0675,8869.0
2020-01-02 14:10:00,17.36,17.4,17.36,17.38,7828.0,17.0675,17.1068,17.0675,17.0872,7828.0
2020-01-02 14:20:00,17.39,17.43,17.39,17.43,29078.0,17.097,17.1363,17.097,17.1363,29078.0
2020-01-02 14:30:00,17.43,17.43,17.39,17.39,16275.0,17.1363,17.1363,17.097,17.097,16275.0
2020-01-02 14:40:00,17.39,17.4,17.37,17.39,12237.0,17.097,17.1068,17.0773,17.097,12237.0
2020-01-02 14:50:00,17.39,17.41,17.38,17.39,11581.0,17.097,17.1167,17.0872,17.097,11581.0
2020-01-02 15:00:00,17.39,17.44,17.38,17.44,30765.0,17.097,17.1461,17.0872,17.1461,30765.0
2020-01-02 15:10:00,17.44,17.45,17.41,17.41,21589.0,17.1461,17.156,17.1167,17.1167,21589.0
2020-01-02 15:20:00,17.41,17.42,17.39,17.39,15600.0,17.1167,17.1265,17.097,17.097,15600.0
2020-01-02 15:30:00,17.39,17.42,17.38,17.4,26353.0,17.097,17.1265,17.0872,17.1068,26353.0
2020-01-02 15:40:00,17.4,17.41,17.38,17.4,47343.0,17.1068,17.1167,17.0872,17.1068,47343.0
2020-01-02 15:50:00,17.41,17.5,17.4,17.49,201823.0,17.1167,17.2051,17.1068,17.1953,201823.0
2020-01-03 09:30:00,17.24,17.51,17.12,17.39,51925.0,16.9495,17.215,16.8315,17.097,51925.0
2020-01-03 09:40:00,17.39,17.4,17.28,17.32,20290.0,17.097,17.1068,16.9888,17.0282,20290.0
2020-01-03 09:50:00,17.28,17.3,17.18,17.25,17117.0,16.9888,17.0085,16.8905,16.9594,17117.0
2020-01-03 10:00:00,17.24,17.39,17.21,17.38,23705.0,16.9495,17.097,16.92,17.0872,23705.0
2020-01-03 10:10:00,17.38,17.5,17.36,17.44,22745.0,17.0872,17.2051,17.0675,17.1461,22745.0
2020-01-03 10:20:00,17.45,17.46,17.39,17.43,8268.0,17.156,17.1658,17.097,17.1363,8268.0
2020-01-03 10:30:00,17.43,17.45,17.35,17.44,55383.0,17.1363,17.156,17.0577,17.1461,55383.0
2020-01-03 10:40:00,17.43,17.52,17.41,17.46,14194.0,17.1363,17.2248,17.1167,17.1658,14194.0
2020-01-03 10:50:00,17.46,17.48,17.43,17.47,17597.0,17.1658,17.1855,17.1363,17.1756,17597.0
2020-01-03 11:00:00,17.47,17.51,17.46,17.48,14238.0,17.1756,17.215,17.1658,17.1855,14238.0
2020-01-03 11:10:00,17.48,17.58,17.48,17.55,28464.0,17.1855,17.2838,17.1855,17.2543,28464.0
2020-01-03 11:20:00,17.55,17.56,17.5,17.52,11745.0,17.2543,17.2641,17.2051,17.2248,11745.0
2020-01-03 11:30:00,17.52,17.54,17.48,17.51,10486.0,17.2248,17.2445,17.1855,17.215,10486.0
2020-01-03 11:40:00,17.51,17.52,17.48,17.51,7429.0,17.215,17.2248,17.1855,17.215,7429.0
2020-01-03 11:50:00,17.51,17.53,17.46,17.48,12427.0,17.215,17.2346,17.1658,17.1855,12427.0
2020-01-03 12:00:00,17.49,17.52,17.48,17.52,7393.0,17.1953,17.2248,17.1855,17.2248,7393.0
2020-01-03 12:10:00,17.51,17.51,17.46,17.48,8626.0,17.215,17.215,17.1658,17.1855,8626.0
2020-01-03 12:20:00,17.48,17.49,17.46,17.46,7984.0,17.1855,17.1953,17.1658,17.1658,7984.0
2020-01-03 12:30:00,17.46,17.49,17.44,17.48,6656.0,17.1658,17.1953,17.1461,17.1855,6656.0
2020-01-03 12:40:00,17.5,17.53,17.5,17.51,9975.0,17.2051,17.2346,17.2051,17.215,9975.0
2020-01-03 12:50:00,17.52,17.53,17.5,17.53,5488.0,17.2248,17.2346,17.2051,17.2346,5488.0
2020-01-03 13:00:00,17.53,17.56,17.52,17.55,6219.0,17.2346,17.2641,17.2248,17.2543,6219.0
2020-01-03 13:10:00,17.55,17.56,17.45,17.45,23128.0,17.2543,17.2641,17.156,17.156,23128.0
2020-01-03 13:20:00,17.46,17.51,17.45,17.5,6122.0,17.1658,17.215,17.156,17.2051,6122.0
2020-01-03 13:30:00,17.5,17.51,17.38,17.44,25952.0,17.2051,17.215,17.0872,17.1461,25952.0
2020-01-03 13:40:00,17.44,17.47,17.42,17.46,6508.0,17.1461,17.1756,17.1265,17.1658,6508.0
2020-01-03 13:50:00,17.46,17.51,17.42,17.49,48255.0,17.1658,17.215,17.1265,17.1953,48255.0
2020-01-03 14:00:00,17.5,17.51,17.45,17.48,21818.0,17.2051,17.215,17.156,17.1855,21818.0
2020-01-03 14:10:00,17.48,17.49,17.45,17.47,24777.0,17.1855,17.1953,17.156,17.1756,24777.0
2020-01-03 14:20:00,17.47,17.49,17.45,17.48,21726.0,17.1756,17.1953,17.156,17.1855,21726.0
2020-01-03 14:30:00,17.48,17.49,17.47,17.49,6155.0,17.1855,17.1953,17.1756,17.1953,6155.0
2020-01-03 14:40:00,17.48,17.48,17.43,17.44,27107.0,17.1855,17.1855,17.1363,17.1461,27107.0
2020-01-03 14:50:00,17.45,17.46,17.43,17.44,8233.0,17.156,17.1658,17.1363,17.1461,8233.0
2020-01-03 15:00:00,17.44,17.45,17.39,17.41,10191.0,17.1461,17.156,17.097,17.1167,10191.0
2020-01-03 15:10:00,17.41,17.41,17.39,17.41,21701.0,17.1167,17.1167,17.097,17.1167,21701.0
2020-01-03 15:20:00,17.41,17.43,17.4,17.43,18058.0,17.1167,17.1363,17.1068,17.1363,18058.0
2020-01-03 15:30:00,17.43,17.43,17.4,17.4,35562.0,17.1363,17.1363,17.1068,17.1068,35562.0
2020-01-03 15:40:00,17.41,17.47,17.4,17.42,42663.0,17.1167,17.1756,17.1068,17.1265,42663.0
2020-01-03 15:50:00,17.41,17.45,17.37,17.37,147962.0,17.1167,17.156,17.0773,17.0773,147962.0
2020-01-06 09:30:00,17.27,17.44,17.16,17.29,72058.0,16.979,17.1461,16.8709,16.9987,72058.0
2020-01-06 09:40:00,17.27,17.31,17.22,17.27,18973.0,16.979,17.0183,16.9299,16.979,18973.0
2020-01-06 09:50:00,17.28,17.34,17.21,17.21,43882.0,16.9888,17.0478,16.92,16.92,43882.0
2020-01-06 10:00:00,17.21,17.23,17.13,17.23,43495.0,16.92,16.9397,16.8414,16.9397,43495.0
2020-01-06 10:10:00,17.23,17.25,17.15,17.15,41821.0,16.9397,16.9594,16.861,16.861,41821.0
2020-01-06 10:20:00,17.15,17.17,17.1,17.13,39278.0,16.861,16.8807,16.8119,16.8414,39278.0
2020-01-06 10:30:00,17.14,17.16,17.11,17.16,10848.0,16.8512,16.8709,16.8217,16.8709,10848.0
2020-01-06 10:40:00,17.16,17.37,17.16,17.29,37527.0,16.8709,17.0773,16.8709,16.9987,37527.0
2020-01-06 10:50:00,17.3,17.36,17.29,17.34,19906.0,17.0085,17.0675,16.9987,17.0478,19906.0
2020-01-06 11:00:00,17.35,17.35,17.29,17.32,20986.0,17.0577,17.0577,16.9987,17.0282,20986.0
2020-01-06 11:10:00,17.32,17.39,17.32,17.35,18776.0,17.0282,17.097,17.0282,17.0577,18776.0
2020-01-06 11:20:00,17.35,17.4,17.35,17.39,14409.0,17.0577,17.1068,17.0577,17.097,14409.0
2020-01-06 11:30:00,17.39,17.4,17.35,17.38,25290.0,17.097,17.1068,17.0577,17.0872,25290.0
2020-01-06 11:40:00,17.38,17.44,17.37,17.44,26827.0,17.0872,17.1461,17.0773,17.1461,26827.0
2020-01-06 11:50:00,17.43,17.5,17.42,17.47,13777.0,17.1363,17.2051,17.1265,17.1756,13777.0
2020-01-06 12:00:00,17.48,17.49,17.46,17.47,10315.0,17.1855,17.1953,17.1658,17.1756,10315.0
2020-01-06 12:10:00,17.48,17.49,17.43,17.44,8695.0,17.1855,17.1953,17.1363,17.1461,8695.0
2020-01-06 12:20:00,17.44,17.44,17.42,17.42,6383.0,17.1461,17.1461,17.1265,17.1265,6383.0
2020-01-06 12:30:00,17.42,17.42,17.35,17.35,17310.0,17.1265,17.1265,17.0577,17.0577,17310.0
2020-01-06 12:40:00,17.35,17.37,17.33,17.33,20632.0,17.0577,17.0773,17.038,17.038,20632.0
2020-01-06 12:50:00,17.34,17.35,17.32,17.35,9507.0,17.0478,17.0577,17.0282,17.0577,9507.0
2020-01-06 13:00:00,17.35,17.37,17.34,17.36,11597.0,17.0577,17.0773,17.0478,17.0675,11597.0
2020-01-06 13:10:00,17.35,17.35,17.32,17.32,14265.0,17.0577,17.0577,17.0282,17.0282,14265.0
2020-01-06 13:20:00,17.32,17.33,17.3,17.3,10870.0,17.0282,17.038,17.0085,17.0085,10870.0
2020-01-06 13:30:00,17.31,17.33,17.29,17.3,15147.0,17.0183,17.038,16.9987,17.0085,15147.0
2020-01-06 13:40:00,17.3,17.31,17.28,17.29,15202.0,17.0085,17.0183,16.9888,16.9987,15202.0
2020-01-06 13:50:00,17.28,17.3,17.27,17.29,18726.0,16.9888,17.0085,16.979,16.9987,18726.0
2020-01-06 14:00:00,17.29,17.34,17.28,17.32,42348.0,16.9987,17.0478,16.9888,17.0282,42348.0
2020-01-06 14:10:00,17.32,17.32,17.26,17.27,45670.0,17.0282,17.0282,16.9692,16.979,45670.0
2020-01-06 14:20:00,17.26,17.28,17.25,17.28,15773.0,16.9692,16.9888,16.9594,16.9888,15773.0
2020-01-06 14:30:00,17.27,17.28,17.22,17.23,61341.0,16.979,16.9888,16.9299,16.9397,61341.0
2020-01-06 14:40:00,17.23,17.24,17.22,17.23,10439.0,16.9397,16.9495,16.9299,16.9397,10439.0
2020-01-06 14:50:00,17.23,17.26,17.23,17.26,11940.0,16.9397,16.9692,16.9397,16.9692,11940.0
2020-01-06 15:00:00,17.25,17.27,17.24,17.25,18389.0,16.9594,16.979,16.9495,16.9594,18389.0
2020-01-06 15:10:00,17.26,17.28,17.23,17.23,24835.0,16.9692,16.9888,16.9397,16.9397,24835.0
2020-01-06 15:20:00,17.23,17.26,17.22,17.24,33528.0,16.9397,16.9692,16.9299,16.9495,33528.0
2020-01-06 15:30:00,17.24,17.24,17.21,17.22,41102.0,16.9495,16.9495,16.92,16.9299,41102.0
2020-01-06 15:40:00,17.22,17.24,17.2,17.22,55979.0,16.9299,16.9495,16.9102,16.9299,55979.0
2020-01-06 15:50:00,17.23,17.27,17.21,17.26,180172.0,16.9397,16.979,16.92,16.9692,180172.0
2020-01-07 09:30:00,17.4,18.2,17.31,17.99,155782.0,17.1068,17.8933,17.0183,17.6869,155782.0
2020-01-07 09:40:00,17.98,18.22,17.9,18.21,168145.0,17.6771,17.913,17.5984,17.9032,168145.0
2020-01-07 09:50:00,18.22,18.24,18.0,18.07,138294.0,17.913,17.9327,17.6967,17.7655,138294.0
2020-01-07 10:00:00,18.07,18.16,17.89,17.95,172336.0,17.7655,17.854,17.5886,17.6476,172336.0
2020-01-07 10:10:00,17.95,18.03,17.77,17.98,79346.0,17.6476,17.7262,17.4706,17.6771,79346.0
2020-01-07 10:20:00,17.98,17.98,17.84,17.85,47428.0,17.6771,17.6771,17.5394,17.5492,47428.0
2020-01-07 10:30:00,17.85,17.95,17.77,17.77,44308.0,17.5492,17.6476,17.4706,17.4706,44308.0
2020-01-07 10:40:00,17.78,17.83,17.38,17.41,244083.0,17.4804,17.5296,17.0872,17.1167,244083.0
2020-01-07 10:50:00,17.41,17.72,17.4,17.7,109655.0,17.1167,17.4214,17.1068,17.4018,109655.0
2020-01-07 11:00:00,17.7,17.9,17.69,17.87,44083.0,17.4018,17.5984,17.3919,17.5689,44083.0
2020-01-07 11:10:00,17.87,17.9,17.77,17.79,20982.0,17.5689,17.5984,17.4706,17.4903,20982.0
2020-01-07 11:20:00,17.8,17.8,17.64,17.66,57449.0,17.5001,17.5001,17.3428,17.3624,57449.0
2020-01-07 11:30:00,17.66,17.69,17.61,17.66,50430.0,17.3624,17.3919,17.3133,17.3624,50430.0
2020-01-07 11:40:00,17.66,17.67,17.59,17.59,29832.0,17.3624,17.3723,17.2936,17.2936,29832.0
2020-01-07 11:50:00,17.58,17.58,17.43,17.44,26521.0,17.2838,17.2838,17.1363,17.1461,26521.0
2020-01-07 12:00:00,17.44,17.51,17.42,17.42,12139.0,17.1461,17.215,17.1265,17.1265,12139.0
2020-01-07 12:10:00,17.42,17.44,17.38,17.43,22774.0,17.1265,17.1461,17.0872,17.1363,22774.0
2020-01-07 12:20:00,17.44,17.47,17.36,17.37,14978.0,17.1461,17.1756,17.0675,17.0773,14978.0
2020-01-07 12:30:00,17.36,17.38,17.3,17.36,35611.0,17.0675,17.0872,17.0085,17.0675,35611.0
2020-01-07 12:40:00,17.37,17.44,17.36,17.39,26773.0,17.0773,17.1461,17.0675,17.097,26773.0
2020-01-07 12:50:00,17.39,17.46,17.39,17.45,20786.0,17.097,17.1658,17.097,17.156,20786.0
2020-01-07 13:00:00,17.45,17.52,17.45,17.51,12051.0,17.156,17.2248,17.156,17.215,12051.0
2020-01-07 13:10:00,17.51,17.52,17.47,17.48,19149.0,17.215,17.2248,17.1756,17.1855,19149.0
2020-01-07 13:20:00,17.47,17.56,17.47,17.5,38573.0,17.1756,17.2641,17.1756,17.2051,38573.0
2020-01-07 13:30:00,17.51,17.56,17.5,17.52,11120.0,17.215,17.2641,17.2051,17.2248,11120.0
2020-01-07 13:40:00,17.53,17.57,17.53,17.54,15369.0,17.2346,17.274,17.2346,17.2445,15369.0
2020-01-07 13:50:00,17.54,17.58,17.52,17.57,12456.0,17.2445,17.2838,17.2248,17.274,12456.0
2020-01-07 14:00:00,17.57,17.62,17.54,17.59,41347.0,17.274,17.3231,17.2445,17.2936,41347.0
2020-01-07 14:10:00,17.58,17.63,17.57,17.63,14767.0,17.2838,17.3329,17.274,17.3329,14767.0
2020-01-07 14:20:00,17.64,17.68,17.62,17.67,44761.0,17.3428,17.3821,17.3231,17.3723,44761.0
2020-01-07 14:30:00,17.68,17.71,17.67,17.67,19746.0,17.3821,17.4116,17.3723,17.3723,19746.0
2020-01-07 14:40:00,17.67,17.7,17.67,17.68,13668.0,17.3723,17.4018,17.3723,17.3821,13668.0
2020-01-07 14:50:00,17.69,17.71,17.67,17.71,45278.0,17.3919,17.4116,17.3723,17.4116,45278.0
2020-01-07 15:00:00,17.71,17.74,17.69,17.73,24855.0,17.4116,17.4411,17.3919,17.4313,24855.0
2020-01-07 15:10:00,17.73,17.77,17.7,17.77,19178.0,17.4313,17.4706,17.4018,17.4706,19178.0
2020-01-07 15:20:00,17.78,17.79,17.75,17.77,14408.0,17.4804,17.4903,17.4509,17.4706,14408.0
2020-01-07 15:30:00,17.78,17.8,17.76,17.79,28500.0,17.4804,17.5001,17.4608,17.4903,28500.0
2020-01-07 15:40:00,17.79,17.82,17.77,17.8,62291.0,17.4903,17.5197,17.4706,17.5001,62291.0
2020-01-07 15:50:00,17.79,17.79,17.73,17.75,158701.0,17.4903,17.4903,17.4313,17.4509,158701.0
2020-01-08 09:30:00,17.95,18.23,17.8,18.22,94664.0,17.6476,17.9228,17.5001,17.913,94664.0
2020-01-08 09:40:00,18.21,18.3,18.11,18.15,72474.0,17.9032,17.9917,17.8049,17.8442,72474.0
2020-01-08 09:50:00,18.16,18.17,18.03,18.12,98493.0,17.854,17.8639,17.7262,17.8147,98493.0
2020-01-08 10:00:00,18.12,18.2,17.94,17.94,118398.0,17.8147,17.8933,17.6377,17.6377,118398.0
2020-01-08 10:10:00,17.95,17.96,17.81,17.81,96523.0,17.6476,17.6574,17.5099,17.5099,96523.0
2020-01-08 10:20:00,17.82,17.82,17.68,17.71,51466.0,17.5197,17.5197,17.3821,17.4116,51466.0
2020-01-08 10:30:00,17.72,17.77,17.64,17.64,37991.0,17.4214,17.4706,17.3428,17.3428,37991.0
2020-01-08 10:40:00,17.64,17.65,17.5,17.6,50393.0,17.3428,17.3526,17.2051,17.3035,50393.0
2020-01-08 10:50:00,17.59,17.66,17.57,17.64,23802.0,17.2936,17.3624,17.274,17.3428,23802.0
2020-01-08 11:00:00,17.64,17.73,17.64,17.71,68524.0,17.3428,17.4313,17.3428,17.4116,68524.0
2020-01-08 11:10:00,17.71,17.73,17.61,17.71,32563.0,17.4116,17.4313,17.3133,17.4116,32563.0
2020-01-08 11:20:00,17.72,17.89,17.72,17.87,66229.0,17.4214,17.5886,17.4214,17.5689,66229.0
2020-01-08 11:30:00,17.88,17.94,17.8,17.94,39844.0,17.5787,17.6377,17.5001,17.6377,39844.0
2020-01-08 11:40:00,17.94,17.98,17.91,17.91,26371.0,17.6377,17.6771,17.6082,17.6082,26371.0
2020-01-08 11:50:00,17.92,17.99,17.92,17.94,17153.0,17.6181,17.6869,17.6181,17.6377,17153.0
2020-01-08 12:00:00,17.94,17.99,17.89,17.97,24676.0,17.6377,17.6869,17.5886,17.6672,24676.0
2020-01-08 12:10:00,17.98,18.0,17.94,17.97,14949.0,17.6771,17.6967,17.6377,17.6672,14949.0
2020-01-08 12:20:00,17.98,18.0,17.94,17.95,25262.0,17.6771,17.6967,17.6377,17.6476,25262.0
2020-01-08 12:30:00,17.95,17.96,17.86,17.89,13860.0,17.6476,17.6574,17.5591,17.5886,13860.0
2020-01-08 12:40:00,17.89,17.91,17.87,17.88,15825.0,17.5886,17.6082,17.5689,17.5787,15825.0
2020-01-08 12:50:00,17.88,17.9,17.87,17.88,13930.0,17.5787,17.5984,17.5689,17.5787,13930.0
2020-01-08 13:00:00,17.87,17.89,17.84,17.86,11795.0,17.5689,17.5886,17.5394,17.5591,11795.0
2020-01-08 13:10:00,17.85,17.86,17.76,17.84,49970.0,17.5492,17.5591,17.4608,17.5394,49970.0
2020-01-08 13:20:00,17.84,17.91,17.81,17.91,31914.0,17.5394,17.6082,17.5099,17.6082,31914.0
2020-01-08 13:30:00,17.9,17.91,17.88,17.9,12440.0,17.5984,17.6082,17.5787,17.5984,12440.0
2020-01-08 13:40:00,17.9,17.94,17.87,17.92,25795.0,17.5984,17.6377,17.5689,17.6181,25795.0
2020-01-08 13:50:00,17.92,17.93,17.88,17.89,12874.0,17.6181,17.6279,17.5787,17.5886,12874.0
2020-01-08 14:00:00,17.89,17.91,17.89,17.9,12103.0,17.5886,17.6082,17.5886,17.5984,12103.0
2020-01-08 14:10:00,17.91,17.91,17.86,17.87,20428.0,17.6082,17.6082,17.5591,17.5689,20428.0
2020-01-08 14:20:00,17.86,17.89,17.85,17.89,11869.0,17.5591,17.5886,17.5492,17.5886,11869.0
2020-01-08 14:30:00,17.89,17.89,17.85,17.87,11032.0,17.5886,17.5886,17.5492,17.5689,11032.0
2020-01-08 14:40:00,17.87,17.9,17.86,17.88,24448.0,17.5689,17.5984,17.5591,17.5787,24448.0
2020-01-08 14:50:00,17.88,18.01,17.86,18.0,225499.0,17.5787,17.7065,17.5591,17.6967,225499.0
2020-01-08 15:00:00,18.0,18.02,17.96,18.0,248459.0,17.6967,17.7164,17.6574,17.6967,248459.0
2020-01-08 15:10:00,18.0,18.12,17.97,18.06,75639.0,17.6967,17.8147,17.6672,17.7557,75639.0
2020-01-08 15:20:00,18.06,18.13,18.05,18.12,29838.0,17.7557,17.8245,17.7459,17.8147,29838.0
2020-01-08 15:30:00,18.12,18.13,18.08,18.08,51060.0,17.8147,17.8245,17.7754,17.7754,51060.0
2020-01-08 15:40:00,18.08,18.08,18.02,18.04,61525.0,17.7754,17.7754,17.7164,17.736,61525.0
2020-01-08 15:50:00,18.03,18.05,18.01,18.05,163448.0,17.7262,17.7459,17.7065,17.7459,163448.0
2020-01-09 09:30:00,18.07,18.07,17.55,17.57,97007.0,17.7655,17.7655,17.2543,17.274,97007.0
2020-01-09 09:40:00,17.61,17.68,17.57,17.66,62700.0,17.3133,17.3821,17.274,17.3624,62700.0
2020-01-09 09:50:00,17.67,17.81,17.66,17.73,118762.0,17.3723,17.5099,17.3624,17.4313,118762.0
2020-01-09 10:00:00,17.73,17.74,17.62,17.62,30365.0,17.4313,17.4411,17.3231,17.3231,30365.0
2020-01-09 10:10:00,17.62,17.62,17.45,17.45,80748.0,17.3231,17.3231,17.156,17.156,80748.0
2020-01-09 10:20:00,17.44,17.45,17.3,17.32,103458.0,17.1461,17.156,17.0085,17.0282,103458.0
2020-01-09 10:30:00,17.31,17.34,17.14,17.21,72238.0,17.0183,17.0478,16.8512,16.92,72238.0
2020-01-09 10:40:00,17.2,17.2,17.12,17.2,75973.0,16.9102,16.9102,16.8315,16.9102,75973.0
2020-01-09 10:50:00,17.21,17.33,17.19,17.2,116821.0,16.92,17.038,16.9004,16.9102,116821.0
2020-01-09 11:00:00,17.2,17.25,17.15,17.15,53359.0,16.9102,16.9594,16.861,16.861,53359.0
2020-01-09 11:10:00,17.15,17.16,17.09,17.13,51247.0,16.861,16.8709,16.802,16.8414,51247.0
2020-01-09 11:20:00,17.13,17.2,17.11,17.2,62940.0,16.8414,16.9102,16.8217,16.9102,62940.0
2020-01-09 11:30:00,17.2,17.23,17.12,17.12,34467.0,16.9102,16.9397,16.8315,16.8315,34467.0
2020-01-09 11:40:00,17.12,17.13,17.06,17.09,49201.0,16.8315,16.8414,16.7726,16.802,49201.0
2020-01-09 11:50:00,17.1,17.18,17.08,17.16,39069.0,16.8119,16.8905,16.7922,16.8709,39069.0
2020-01-09 12:00:00,17.16,17.18,17.14,17.16,38002.0,16.8709,16.8905,16.8512,16.8709,38002.0
2020-01-09 12:10:00,17.16,17.17,17.1,17.11,44115.0,16.8709,16.8807,16.8119,16.8217,44115.0
2020-01-09 12:20:00,17.11,17.11,17.04,17.05,32797.0,16.8217,16.8217,16.7529,16.7627,32797.0
2020-01-09 12:30:00,17.04,17.15,17.04,17.14,170271.0,16.7529,16.861,16.7529,16.8512,170271.0
2020-01-09 12:40:00,17.15,17.16,17.03,17.03,170571.0,16.861,16.8709,16.7431,16.7431,170571.0
2020-01-09 12:50:00,17.04,17.09,17.02,17.03,76533.0,16.7529,16.802,16.7332,16.7431,76533.0
2020-01-09 13:00:00,17.03,17.14,16.98,17.08,92476.0,16.7431,16.8512,16.6939,16.7922,92476.0
2020-01-09 13:10:00,17.08,17.12,17.08,17.1,24712.0,16.7922,16.8315,16.7922,16.8119,24712.0
2020-01-09 13:20:00,17.11,17.12,17.07,17.09,19222.0,16.8217,16.8315,16.7824,16.802,19222.0
2020-01-09 13:30:00,17.1,17.13,17.09,17.13,26178.0,16.8119,16.8414,16.802,16.8414,26178.0
2020-01-09 13:40:00,17.13,17.16,17.08,17.1,35803.0,16.8414,16.8709,16.7922,16.8119,35803.0
2020-01-09 13:50:00,17.11,17.12,17.08,17.09,17357.0,16.8217,16.8315,16.7922,16.802,17357.0
2020-01-09 14:00:00,17.09,17.12,17.08,17.11,9171.0,16.802,16.8315,16.7922,16.8217,9171.0
2020-01-09 14:10:00,17.1,17.16,17.1,17.16,20810.0,16.8119,16.8709,16.8119,16.8709,20810.0
2020-01-09 14:20:00,17.15,17.26,17.12,17.23,73014.0,16.861,16.9692,16.8315,16.9397,73014.0
2020-01-09 14:30:00,17.25,17.28,17.22,17.28,31130.0,16.9594,16.9888,16.9299,16.9888,31130.0
2020-01-09 14:40:00,17.28,17.28,17.2,17.22,47101.0,16.9888,16.9888,16.9102,16.9299,47101.0
2020-01-09 14:50:00,17.22,17.3,17.21,17.28,44465.0,16.9299,17.0085,16.92,16.9888,44465.0
2020-01-09 15:00:00,17.27,17.29,17.26,17.28,38101.0,16.979,16.9987,16.9692,16.9888,38101.0
2020-01-09 15:10:00,17.28,17.29,17.26,17.27,55166.0,16.9888,16.9987,16.9692,16.979,55166.0
2020-01-09 15:20:00,17.27,17.28,17.26,17.28,61469.0,16.979,16.9888,16.9692,16.9888,61469.0
2020-01-09 15:30:00,17.28,17.35,17.27,17.34,82520.0,16.9888,17.0577,16.979,17.0478,82520.0
2020-01-09 15:40:00,17.34,17.41,17.33,17.41,187973.0,17.0478,17.1167,17.038,17.1167,187973.0
2020-01-09 15:50:00,17.41,17.42,17.31,17.36,185204.0,17.1167,17.1265,17.0183,17.0675,185204.0
2020-01-10 09:30:00,17.26,17.34,17.21,17.25,48757.0,16.9692,17.0478,16.92,16.9594,48757.0
2020-01-10 09:40:00,17.27,17.36,17.2,17.36,29468.0,16.979,17.0675,16.9102,17.0675,29468.0
2020-01-10 09:50:00,17.37,17.41,17.34,17.38,12439.0,17.0773,17.1167,17.0478,17.0872,12439.0
2020-01-10 10:00:00,17.37,17.59,17.35,17.55,106383.0,17.0773,17.2936,17.0577,17.2543,106383.0
2020-01-10 10:10:00,17.55,17.64,17.5,17.64,62201.0,17.2543,17.3428,17.2051,17.3428,62201.0
2020-01-10 10:20:00,17.64,17.71,17.57,17.68,104374.0,17.3428,17.4116,17.274,17.3821,104374.0
2020-01-10 10:30:00,17.67,17.79,17.66,17.72,53755.0,17.3723,17.4903,17.3624,17.4214,53755.0
2020-01-10 10:40:00,17.73,17.73,17.61,17.62,40042.0,17.4313,17.4313,17.3133,17.3231,40042.0
2020-01-10 10:50:00,17.62,17.65,17.58,17.59,29530.0,17.3231,17.3526,17.2838,17.2936,29530.0
2020-01-10 11:00:00,17.58,17.62,17.56,17.56,34545.0,17.2838,17.3231,17.2641,17.2641,34545.0
2020-01-10 11:10:00,17.56,17.57,17.47,17.5,25637.0,17.2641,17.274,17.1756,17.2051,25637.0
2020-01-10 11:20:00,17.51,17.51,17.47,17.49,16481.0,17.215,17.215,17.1756,17.1953,16481.0
2020-01-10 11:30:00,17.5,17.5,17.37,17.39,70403.0,17.2051,17.2051,17.0773,17.097,70403.0
2020-01-10 11:40:00,17.38,17.38,17.31,17.31,21350.0,17.0872,17.0872,17.0183,17.0183,21350.0
2020-01-10 11:50:00,17.31,17.33,17.27,17.28,16898.0,17.0183,17.038,16.979,16.9888,16898.0
2020-01-10 12:00:00,17.27,17.31,17.26,17.27,15060.0,16.979,17.0183,16.9692,16.979,15060.0
2020-01-10 12:10:00,17.27,17.33,17.25,17.31,19882.0,16.979,17.038,16.9594,17.0183,19882.0
2020-01-10 12:20:00,17.31,17.32,17.29,17.31,23016.0,17.0183,17.0282,16.9987,17.0183,23016.0
2020-01-10 12:30:00,17.3,17.33,17.29,17.3,21167.0,17.0085,17.038,16.9987,17.0085,21167.0
2020-01-10 12:40:00,17.3,17.3,17.27,17.28,10527.0,17.0085,17.0085,16.979,16.9888,10527.0
2020-01-10 12:50:00,17.28,17.28,17.21,17.21,28071.0,16.9888,16.9888,16.92,16.92,28071.0
2020-01-10 13:00:00,17.22,17.28,17.22,17.28,6435.0,16.9299,16.9888,16.9299,16.9888,6435.0
2020-01-10 13:10:00,17.28,17.32,17.26,17.29,15135.0,16.9888,17.0282,16.9692,16.9987,15135.0
2020-01-10 13:20:00,17.29,17.29,17.26,17.27,8052.0,16.9987,16.9987,16.9692,16.979,8052.0
2020-01-10 13:30:00,17.28,17.34,17.28,17.34,14050.0,16.9888,17.0478,16.9888,17.0478,14050.0
2020-01-10 13:40:00,17.33,17.34,17.31,17.32,6643.0,17.038,17.0478,17.0183,17.0282,6643.0
2020-01-10 13:50:00,17.32,17.33,17.28,17.28,10412.0,17.0282,17.038,16.9888,16.9888,10412.0
2020-01-10 14:00:00,17.28,17.3,17.27,17.28,11901.0,16.9888,17.0085,16.979,16.9888,11901.0
2020-01-10 14:10:00,17.28,17.28,17.24,17.25,10429.0,16.9888,16.9888,16.9495,16.9594,10429.0
2020-01-10 14:20:00,17.25,17.28,17.23,17.28,15127.0,16.9594,16.9888,16.9397,16.9888,15127.0
2020-01-10 14:30:00,17.28,17.28,17.26,17.28,10921.0,16.9888,16.9888,16.9692,16.9888,10921.0
2020-01-10 14:40:00,17.27,17.3,17.27,17.29,12886.0,16.979,17.0085,16.979,16.9987,12886.0
2020-01-10 14:50:00,17.3,17.3,17.24,17.26,29639.0,17.0085,17.0085,16.9495,16.9692,29639.0
2020-01-10 15:00:00,17.25,17.26,17.22,17.23,29149.0,16.9594,16.9692,16.9299,16.9397,29149.0
2020-01-10 15:10:00,17.23,17.23,17.21,17.21,18563.0,16.9397,16.9397,16.92,16.92,18563.0
2020-01-10 15:20:00,17.21,17.24,17.2,17.22,52721.0,16.92,16.9495,16.9102,16.9299,52721.0
2020-01-10 15:30:00,17.21,17.27,17.2,17.26,51302.0,16.92,16.979,16.9102,16.9692,51302.0
2020-01-10 15:40:00,17.26,17.3,17.25,17.26,54990.0,16.9692,17.0085,16.9594,16.9692,54990.0
2020-01-10 15:50:00,17.27,17.3,17.24,17.29,138520.0,16.979,17.0085,16.9495,16.9987,138520.0
2020-01-13 09:30:00,17.8,17.97,17.68,17.88,158978.0,17.5001,17.6672,17.3821,17.5787,158978.0
2020-01-13 09:40:00,17.89,18.1,17.79,18.05,312241.0,17.5886,17.795,17.4903,17.7459,312241.0
2020-01-13 09:50:00,18.05,18.34,18.05,18.24,331672.0,17.7459,18.031,17.7459,17.9327,331672.0
2020-01-13 10:00:00,18.24,18.29,18.14,18.14,101170.0,17.9327,17.9818,17.8344,17.8344,101170.0
2020-01-13 10:10:00,18.14,18.14,17.92,17.93,215789.0,17.8344,17.8344,17.6181,17.6279,215789.0
2020-01-13 10:20:00,17.92,18.08,17.88,18.06,122471.0,17.6181,17.7754,17.5787,17.7557,122471.0
2020-01-13 10:30:00,18.07,18.12,17.98,18.03,104934.0,17.7655,17.8147,17.6771,17.7262,104934.0
2020-01-13 10:40:00,18.03,18.22,18.02,18.21,42480.0,17.7262,17.913,17.7164,17.9032,42480.0
2020-01-13 10:50:00,18.21,18.33,18.15,18.21,91987.0,17.9032,18.0212,17.8442,17.9032,91987.0
2020-01-13 11:00:00,18.2,18.37,18.17,18.33,61295.0,17.8933,18.0605,17.8639,18.0212,61295.0
2020-01-13 11:10:00,18.34,18.48,18.34,18.46,63477.0,18.031,18.1686,18.031,18.149,63477.0
2020-01-13 11:20:00,18.46,18.47,18.32,18.39,65230.0,18.149,18.1588,18.0113,18.0801,65230.0
2020-01-13 11:30:00,18.39,18.4,18.21,18.23,119116.0,18.0801,18.09,17.9032,17.9228,119116.0
2020-01-13 11:40:00,18.24,18.31,18.11,18.31,80400.0,17.9327,18.0015,17.8049,18.0015,80400.0
2020-01-13 11:50:00,18.3,18.37,18.2,18.21,59769.0,17.9917,18.0605,17.8933,17.9032,59769.0
2020-01-13 12:00:00,18.22,18.25,18.17,18.22,31249.0,17.913,17.9425,17.8639,17.913,31249.0
2020-01-13 12:10:00,18.21,18.24,18.13,18.13,20787.0,17.9032,17.9327,17.8245,17.8245,20787.0
2020-01-13 12:20:00,18.13,18.14,18.03,18.04,35544.0,17.8245,17.8344,17.7262,17.736,35544.0
2020-01-13 12:30:00,18.04,18.13,17.99,17.99,61050.0,17.736,17.8245,17.6869,17.6869,61050.0
2020-01-13 12:40:00,18.0,18.04,17.85,17.88,68952.0,17.6967,17.736,17.5492,17.5787,68952.0
2020-01-13 12:50:00,17.88,17.95,17.88,17.89,56676.0,17.5787,17.6476,17.5787,17.5886,56676.0
2020-01-13 13:00:00,17.89,17.9,17.82,17.83,46118.0,17.5886,17.5984,17.5197,17.5296,46118.0
2020-01-13 13:10:00,17.84,17.91,17.83,17.89,53241.0,17.5394,17.6082,17.5296,17.5886,53241.0
2020-01-13 13:20:00,17.9,17.93,17.87,17.89,66381.0,17.5984,17.6279,17.5689,17.5886,66381.0
2020-01-13 13:30:00,17.9,17.92,17.89,17.89,42992.0,17.5984,17.6181,17.5886,17.5886,42992.0
2020-01-13 13:40:00,17.89,17.91,17.84,17.85,67560.0,17.5886,17.6082,17.5394,17.5492,67560.0
2020-01-13 13:50:00,17.85,17.98,17.84,17.95,25659.0,17.5492,17.6771,17.5394,17.6476,25659.0
2020-01-13 14:00:00,17.96,18.04,17.96,17.99,44202.0,17.6574,17.736,17.6574,17.6869,44202.0
2020-01-13 14:10:00,18.0,18.07,17.99,18.07,32315.0,17.6967,17.7655,17.6869,17.7655,32315.0
2020-01-13 14:20:00,18.08,18.12,18.03,18.07,38819.0,17.7754,17.8147,17.7262,17.7655,38819.0
2020-01-13 14:30:00,18.07,18.13,18.04,18.07,24007.0,17.7655,17.8245,17.736,17.7655,24007.0
2020-01-13 14:40:00,18.07,18.08,17.97,18.0,24550.0,17.7655,17.7754,17.6672,17.6967,24550.0
2020-01-13 14:50:00,18.0,18.01,17.98,17.99,19059.0,17.6967,17.7065,17.6771,17.6869,19059.0
2020-01-13 15:00:00,17.98,17.99,17.94,17.99,30417.0,17.6771,17.6869,17.6377,17.6869,30417.0
2020-01-13 15:10:00,17.98,17.99,17.96,17.98,47636.0,17.6771,17.6869,17.6574,17.6771,47636.0
2020-01-13 15:20:00,17.98,17.98,17.95,17.96,39235.0,17.6771,17.6771,17.6476,17.6574,39235.0
2020-01-13 15:30:00,17.96,18.0,17.96,18.0,40246.0,17.6574,17.6967,17.6574,17.6967,40246.0
2020-01-13 15:40:00,18.0,18.04,17.99,18.04,75061.0,17.6967,17.736,17.6869,17.736,75061.0
2020-01-13 15:50:00,18.04,18.07,17.97,18.0,252534.0,17.736,17.7655,17.6672,17.6967,252534.0
2020-01-14 09:30:00,18.26,18.26,17.9,18.01,62505.0,17.9523,17.9523,17.5984,17.7065,62505.0
2020-01-14 09:40:00,18.02,18.28,17.99,18.27,46667.0,17.7164,17.972,17.6869,17.9622,46667.0
2020-01-14 09:50:00,18.28,18.31,18.17,18.25,41358.0,17.972,18.0015,17.8639,17.9425,41358.0
2020-01-14 10:00:00,18.26,18.26,18.04,18.09,33504.0,17.9523,17.9523,17.736,17.7852,33504.0
2020-01-14 10:10:00,18.08,18.19,18.02,18.19,13740.0,17.7754,17.8835,17.7164,17.8835,13740.0
2020-01-14 10:20:00,18.2,18.25,18.17,18.21,27204.0,17.8933,17.9425,17.8639,17.9032,27204.0
2020-01-14 10:30:00,18.21,18.24,18.19,18.23,18959.0,17.9032,17.9327,17.8835,17.9228,18959.0
2020-01-14 10:40:00,18.25,18.26,18.12,18.18,32413.0,17.9425,17.9523,17.8147,17.8737,32413.0
2020-01-14 10:50:00,18.17,18.19,18.13,18.17,30358.0,17.8639,17.8835,17.8245,17.8639,30358.0
2020-01-14 11:00:00,18.17,18.2,18.11,18.2,18552.0,17.8639,17.8933,17.8049,17.8933,18552.0
2020-01-14 11:10:00,18.2,18.29,18.16,18.28,39811.0,17.8933,17.9818,17.854,17.972,39811.0
2020-01-14 11:20:00,18.29,18.29,18.24,18.26,14685.0,17.9818,17.9818,17.9327,17.9523,14685.0
2020-01-14 11:30:00,18.25,18.25,18.21,18.25,24894.0,17.9425,17.9425,17.9032,17.9425,24894.0
2020-01-14 11:40:00,18.24,18.29,18.23,18.27,18374.0,17.9327,17.9818,17.9228,17.9622,18374.0
2020-01-14 11:50:00,18.26,18.3,18.23,18.23,11750.0,17.9523,17.9917,17.9228,17.9228,11750.0
2020-01-14 12:00:00,18.24,18.27,18.23,18.26,9047.0,17.9327,17.9622,17.9228,17.9523,9047.0
2020-01-14 12:10:00,18.26,18.26,18.23,18.26,10763.0,17.9523,17.9523,17.9228,17.9523,10763.0
2020-01-14 12:20:00,18.26,18.28,18.24,18.26,7481.0,17.9523,17.972,17.9327,17.9523,7481.0
2020-01-14 12:30:00,18.25,18.28,18.23,18.26,15283.0,17.9425,17.972,17.9228,17.9523,15283.0
2020-01-14 12:40:00,18.26,18.28,18.22,18.25,22778.0,17.9523,17.972,17.913,17.9425,22778.0
2020-01-14 12:50:00,18.25,18.26,18.24,18.25,10184.0,17.9425,17.9523,17.9327,17.9425,10184.0
2020-01-14 13:00:00,18.26,18.27,18.22,18.24,13470.0,17.9523,17.9622,17.913,17.9327,13470.0
2020-01-14 13:10:00,18.25,18.25,18.22,18.23,10616.0,17.9425,17.9425,17.913,17.9228,10616.0
2020-01-14 13:20:00,18.23,18.24,18.21,18.21,11331.0,17.9228,17.9327,17.9032,17.9032,11331.0
2020-01-14 13:30:00,18.21,18.25,18.15,18.22,22985.0,17.9032,17.9425,17.8442,17.913,22985.0
2020-01-14 13:40:00,18.22,18.23,18.09,18.1,20903.0,17.913,17.9228,17.7852,17.795,20903.0
2020-01-14 13:50:00,18.11,18.18,18.11,18.14,22913.0,17.8049,17.8737,17.8049,17.8344,22913.0
2020-01-14 14:00:00,18.15,18.15,18.05,18.07,18322.0,17.8442,17.8442,17.7459,17.7655,18322.0
2020-01-14 14:10:00,18.07,18.09,18.04,18.08,13592.0,17.7655,17.7852,17.736,17.7754,13592.0
2020-01-14 14:20:00,18.08,18.28,18.07,18.28,140521.0,17.7754,17.972,17.7655,17.972,140521.0
2020-01-14 14:30:00,18.28,18.28,18.21,18.22,29529.0,17.972,17.972,17.9032,17.913,29529.0
2020-01-14 14:40:00,18.22,18.3,18.22,18.28,24552.0,17.913,17.9917,17.913,17.972,24552.0
2020-01-14 14:50:00,18.28,18.3,18.24,18.28,19178.0,17.972,17.9917,17.9327,17.972,19178.0
2020-01-14 15:00:00,18.28,18.33,18.28,18.32,23827.0,17.972,18.0212,17.972,18.0113,23827.0
2020-01-14 15:10:00,18.32,18.32,18.29,18.31,45267.0,18.0113,18.0113,17.9818,18.0015,45267.0
2020-01-14 15:20:00,18.32,18.36,18.31,18.32,63028.0,18.0113,18.0506,18.0015,18.0113,63028.0
2020-01-14 15:30:00,18.32,18.36,18.3,18.35,33225.0,18.0113,18.0506,17.9917,18.0408,33225.0
2020-01-14 15:40:00,18.35,18.36,18.32,18.33,56584.0,18.0408,18.0506,18.0113,18.0212,56584.0
2020-01-14 15:50:00,18.33,18.34,18.3,18.32,147140.0,18.0212,18.031,17.9917,18.0113,147140.0
2020-01-15 09:30:00,18.32,18.64,18.3,18.55,80016.0,18.0113,18.3259,17.9917,18.2374,80016.0
2020-01-15 09:40:00,18.55,18.61,18.53,18.57,141555.0,18.2374,18.2964,18.2178,18.2571,141555.0
2020-01-15 09:50:00,18.57,18.67,18.54,18.56,68757.0,18.2571,18.3554,18.2276,18.2473,68757.0
2020-01-15 10:00:00,18.56,18.62,18.54,18.55,39655.0,18.2473,18.3063,18.2276,18.2374,39655.0
2020-01-15 10:10:00,18.56,18.58,18.36,18.43,94291.0,18.2473,18.2669,18.0506,18.1195,94291.0
2020-01-15 10:20:00,18.43,18.5,18.41,18.48,40684.0,18.1195,18.1883,18.0998,18.1686,40684.0
2020-01-15 10:30:00,18.49,18.5,18.45,18.47,30506.0,18.1785,18.1883,18.1391,18.1588,30506.0
2020-01-15 10:40:00,18.48,18.48,18.37,18.38,24455.0,18.1686,18.1686,18.0605,18.0703,24455.0
2020-01-15 10:50:00,18.36,18.37,18.34,18.37,23559.0,18.0506,18.0605,18.031,18.0605,23559.0
2020-01-15 11:00:00,18.38,18.42,18.38,18.4,14120.0,18.0703,18.1096,18.0703,18.09,14120.0
2020-01-15 11:10:00,18.39,18.41,18.35,18.36,36618.0,18.0801,18.0998,18.0408,18.0506,36618.0
2020-01-15 11:20:00,18.36,18.49,18.35,18.46,17070.0,18.0506,18.1785,18.0408,18.149,17070.0
2020-01-15 11:30:00,18.46,18.53,18.45,18.52,22470.0,18.149,18.2178,18.1391,18.208,22470.0
2020-01-15 11:40:00,18.52,18.53,18.47,18.53,15812.0,18.208,18.2178,18.1588,18.2178,15812.0
2020-01-15 11:50:00,18.53,18.55,18.47,18.48,20159.0,18.2178,18.2374,18.1588,18.1686,20159.0
2020-01-15 12:00:00,18.48,18.51,18.47,18.5,17869.0,18.1686,18.1981,18.1588,18.1883,17869.0
2020-01-15 12:10:00,18.5,18.51,18.49,18.51,11012.0,18.1883,18.1981,18.1785,18.1981,11012.0
2020-01-15 12:20:00,18.51,18.56,18.51,18.52,23087.0,18.1981,18.2473,18.1981,18.208,23087.0
2020-01-15 12:30:00,18.53,18.54,18.5,18.5,19589.0,18.2178,18.2276,18.1883,18.1883,19589.0
2020-01-15 12:40:00,18.49,18.53,18.48,18.48,14485.0,18.1785,18.2178,18.1686,18.1686,14485.0
2020-01-15 12:50:00,18.48,18.49,18.45,18.45,16084.0,18.1686,18.1785,18.1391,18.1391,16084.0
2020-01-15 13:00:00,18.46,18.47,18.44,18.45,11622.0,18.149,18.1588,18.1293,18.1391,11622.0
2020-01-15 13:10:00,18.45,18.47,18.4,18.46,11500.0,18.1391,18.1588,18.09,18.149,11500.0
2020-01-15 13:20:00,18.46,18.48,18.41,18.44,15666.0,18.149,18.1686,18.0998,18.1293,15666.0
2020-01-15 13:30:00,18.45,18.47,18.42,18.43,13393.0,18.1391,18.1588,18.1096,18.1195,13393.0
2020-01-15 13:40:00,18.44,18.45,18.4,18.41,31462.0,18.1293,18.1391,18.09,18.0998,31462.0
2020-01-15 13:50:00,18.41,18.43,18.4,18.43,16223.0,18.0998,18.1195,18.09,18.1195,16223.0
2020-01-15 14:00:00,18.43,18.46,18.42,18.46,14128.0,18.1195,18.149,18.1096,18.149,14128.0
2020-01-15 14:10:00,18.46,18.47,18.44,18.46,16282.0,18.149,18.1588,18.1293,18.149,16282.0
2020-01-15 14:20:00,18.46,18.5,18.45,18.5,18515.0,18.149,18.1883,18.1391,18.1883,18515.0
2020-01-15 14:30:00,18.5,18.52,18.49,18.52,21016.0,18.1883,18.208,18.1785,18.208,21016.0
2020-01-15 14:40:00,18.52,18.53,18.5,18.52,13231.0,18.208,18.2178,18.1883,18.208,13231.0
2020-01-15 14:50:00,18.51,18.52,18.46,18.5,45251.0,18.1981,18.208,18.149,18.1883,45251.0
2020-01-15 15:00:00,18.5,18.52,18.48,18.5,26671.0,18.1883,18.208,18.1686,18.1883,26671.0
2020-01-15 15:10:00,18.5,18.51,18.47,18.48,20789.0,18.1883,18.1981,18.1588,18.1686,20789.0
2020-01-15 15:20:00,18.48,18.49,18.42,18.43,25064.0,18.1686,18.1785,18.1096,18.1195,25064.0
2020-01-15 15:30:00,18.43,18.43,18.38,18.39,58310.0,18.1195,18.1195,18.0703,18.0801,58310.0
2020-01-15 15:40:00,18.39,18.41,18.38,18.41,84736.0,18.0801,18.0998,18.0703,18.0998,84736.0
2020-01-15 15:50:00,18.41,18.47,18.4,18.47,222108.0,18.0998,18.1588,18.09,18.1588,222108.0
2020-01-16 09:30:00,18.59,18.78,18.57,18.78,54840.0,18.2768,18.4636,18.2571,18.4636,54840.0
2020-01-16 09:40:00,18.76,18.83,18.55,18.56,47112.0,18.4439,18.5127,18.2374,18.2473,47112.0
2020-01-16 09:50:00,18.56,18.57,18.42,18.43,23026.0,18.2473,18.2571,18.1096,18.1195,23026.0
2020-01-16 10:00:00,18.41,18.5,18.3,18.3,61190.0,18.0998,18.1883,17.9917,17.9917,61190.0
2020-01-16 10:10:00,18.3,18.4,18.29,18.31,26858.0,17.9917,18.09,17.9818,18.0015,26858.0
2020-01-16 10:20:00,18.3,18.4,18.25,18.39,38425.0,17.9917,18.09,17.9425,18.0801,38425.0
2020-01-16 10:30:00,18.39,18.46,18.36,18.43,21365.0,18.0801,18.149,18.0506,18.1195,21365.0
2020-01-16 10:40:00,18.43,18.45,18.37,18.38,14845.0,18.1195,18.1391,18.0605,18.0703,14845.0
2020-01-16 10:50:00,18.38,18.4,18.28,18.28,14697.0,18.0703,18.09,17.972,17.972,14697.0
2020-01-16 11:00:00,18.28,18.28,18.2,18.26,27963.0,17.972,17.972,17.8933,17.9523,27963.0
2020-01-16 11:10:00,18.27,18.33,18.23,18.33,22046.0,17.9622,18.0212,17.9228,18.0212,22046.0
2020-01-16 11:20:00,18.34,18.43,18.33,18.41,23490.0,18.031,18.1195,18.0212,18.0998,23490.0
2020-01-16 11:30:00,18.41,18.42,18.32,18.32,15238.0,18.0998,18.1096,18.0113,18.0113,15238.0
2020-01-16 11:40:00,18.31,18.31,18.22,18.23,31176.0,18.0015,18.0015,17.913,17.9228,31176.0
2020-01-16 11:50:00,18.22,18.22,18.12,18.13,30439.0,17.913,17.913,17.8147,17.8245,30439.0
2020-01-16 12:00:00,18.12,18.17,18.09,18.15,22617.0,17.8147,17.8639,17.7852,17.8442,22617.0
2020-01-16 12:10:00,18.14,18.15,18.09,18.13,20968.0,17.8344,17.8442,17.7852,17.8245,20968.0
2020-01-16 12:20:00,18.13,18.29,18.12,18.29,22591.0,17.8245,17.9818,17.8147,17.9818,22591.0
2020-01-16 12:30:00,18.29,18.31,18.25,18.26,22880.0,17.9818,18.0015,17.9425,17.9523,22880.0
2020-01-16 12:40:00,18.26,18.27,18.22,18.22,20804.0,17.9523,17.9622,17.913,17.913,20804.0
2020-01-16 12:50:00,18.22,18.22,18.18,18.21,15728.0,17.913,17.913,17.8737,17.9032,15728.0
2020-01-16 13:00:00,18.21,18.22,18.18,18.19,15941.0,17.9032,17.913,17.8737,17.8835,15941.0
2020-01-16 13:10:00,18.2,18.2,18.17,18.19,12753.0,17.8933,17.8933,17.8639,17.8835,12753.0
2020-01-16 13:20:00,18.18,18.22,18.18,18.19,26298.0,17.8737,17.913,17.8737,17.8835,26298.0
2020-01-16 13:30:00,18.19,18.19,18.15,18.16,12839.0,17.8835,17.8835,17.8442,17.854,12839.0
2020-01-16 13:40:00,18.16,18.3,18.15,18.3,34115.0,17.854,17.9917,17.8442,17.9917,34115.0
2020-01-16 13:50:00,18.3,18.34,18.26,18.34,15821.0,17.9917,18.031,17.9523,18.031,15821.0
2020-01-16 14:00:00,18.34,18.35,18.31,18.33,8162.0,18.031,18.0408,18.0015,18.0212,8162.0
2020-01-16 14:10:00,18.33,18.34,18.3,18.32,10823.0,18.0212,18.031,17.9917,18.0113,10823.0
2020-01-16 14:20:00,18.32,18.33,18.28,18.31,12567.0,18.0113,18.0212,17.972,18.0015,12567.0
2020-01-16 14:30:00,18.3,18.32,18.28,18.28,9816.0,17.9917,18.0113,17.972,17.972,9816.0
2020-01-16 14:40:00,18.28,18.29,18.22,18.25,11639.0,17.972,17.9818,17.913,17.9425,11639.0
2020-01-16 14:50:00,18.24,18.29,18.24,18.29,21998.0,17.9327,17.9818,17.9327,17.9818,21998.0
2020-01-16 15:00:00,18.28,18.29,18.25,18.25,14869.0,17.972,17.9818,17.9425,17.9425,14869.0
2020-01-16 15:10:00,18.24,18.26,18.22,18.25,29413.0,17.9327,17.9523,17.913,17.9425,29413.0
2020-01-16 15:20:00,18.25,18.27,18.23,18.27,33101.0,17.9425,17.9622,17.9228,17.9622,33101.0
2020-01-16 15:30:00,18.27,18.33,18.26,18.32,71422.0,17.9622,18.0212,17.9523,18.0113,71422.0
2020-01-16 15:40:00,18.32,18.33,18.26,18.27,60103.0,18.0113,18.0212,17.9523,17.9622,60103.0
2020-01-16 15:50:00,18.28,18.31,18.27,18.29,131300.0,17.972,18.0015,17.9622,17.9818,131300.0
2020-01-17 09:30:00,18.38,18.38,18.11,18.11,47129.0,18.0703,18.0703,17.8049,17.8049,47129.0
2020-01-17 09:40:00,18.11,18.2,18.09,18.18,9116.0,17.8049,17.8933,17.7852,17.8737,9116.0
2020-01-17 09:50:00,18.17,18.2,18.01,18.02,21283.0,17.8639,17.8933,17.7065,17.7164,21283.0
2020-01-17 10:00:00,18.01,18.03,17.95,18.0,35346.0,17.7065,17.7262,17.6476,17.6967,35346.0
2020-01-17 10:10:00,18.02,18.12,18.02,18.05,13638.0,17.7164,17.8147,17.7164,17.7459,13638.0
2020-01-17 10:20:00,18.06,18.06,17.91,17.91,35705.0,17.7557,17.7557,17.6082,17.6082,35705.0
2020-01-17 10:30:00,17.92,17.97,17.91,17.91,36796.0,17.6181,17.6672,17.6082,17.6082,36796.0
2020-01-17 10:40:00,17.91,17.93,17.84,17.85,46957.0,17.6082,17.6279,17.5394,17.5492,46957.0
2020-01-17 10:50:00,17.86,17.89,17.83,17.89,19263.0,17.5591,17.5886,17.5296,17.5886,19263.0
2020-01-17 11:00:00,17.91,17.94,17.9,17.91,23502.0,17.6082,17.6377,17.5984,17.6082,23502.0
2020-01-17 11:10:00,17.9,17.91,17.76,17.77,38526.0,17.5984,17.6082,17.4608,17.4706,38526.0
2020-01-17 11:20:00,17.76,17.79,17.71,17.78,42623.0,17.4608,17.4903,17.4116,17.4804,42623.0
2020-01-17 11:30:00,17.78,17.83,17.75,17.76,38886.0,17.4804,17.5296,17.4509,17.4608,38886.0
2020-01-17 11:40:00,17.76,17.81,17.76,17.8,32876.0,17.4608,17.5099,17.4608,17.5001,32876.0
2020-01-17 11:50:00,17.8,17.83,17.78,17.82,64451.0,17.5001,17.5296,17.4804,17.5197,64451.0
2020-01-17 12:00:00,17.81,17.86,17.8,17.86,33558.0,17.5099,17.5591,17.5001,17.5591,33558.0
2020-01-17 12:10:00,17.85,17.87,17.84,17.85,11121.0,17.5492,17.5689,17.5394,17.5492,11121.0
2020-01-17 12:20:00,17.85,17.85,17.79,17.8,12069.0,17.5492,17.5492,17.4903,17.5001,12069.0
2020-01-17 12:30:00,17.79,17.81,17.77,17.79,13835.0,17.4903,17.5099,17.4706,17.4903,13835.0
2020-01-17 12:40:00,17.79,17.8,17.75,17.8,16207.0,17.4903,17.5001,17.4509,17.5001,16207.0
2020-01-17 12:50:00,17.8,17.81,17.78,17.81,17585.0,17.5001,17.5099,17.4804,17.5099,17585.0
2020-01-17 13:00:00,17.81,17.86,17.8,17.85,15637.0,17.5099,17.5591,17.5001,17.5492,15637.0
2020-01-17 13:10:00,17.85,17.88,17.84,17.87,8204.0,17.5492,17.5787,17.5394,17.5689,8204.0
2020-01-17 13:20:00,17.87,17.88,17.83,17.84,10356.0,17.5689,17.5787,17.5296,17.5394,10356.0
2020-01-17 13:30:00,17.83,17.83,17.8,17.82,8283.0,17.5296,17.5296,17.5001,17.5197,8283.0
2020-01-17 13:40:00,17.82,17.85,17.8,17.82,21672.0,17.5197,17.5492,17.5001,17.5197,21672.0
2020-01-17 13:50:00,17.81,17.81,17.79,17.79,6205.0,17.5099,17.5099,17.4903,17.4903,6205.0
2020-01-17 14:00:00,17.8,17.85,17.78,17.85,25449.0,17.5001,17.5492,17.4804,17.5492,25449.0
2020-01-17 14:10:00,17.85,17.86,17.81,17.83,18892.0,17.5492,17.5591,17.5099,17.5296,18892.0
2020-01-17 14:20:00,17.83,17.83,17.79,17.8,16683.0,17.5296,17.5296,17.4903,17.5001,16683.0
2020-01-17 14:30:00,17.8,17.85,17.79,17.85,17473.0,17.5001,17.5492,17.4903,17.5492,17473.0
2020-01-17 14:40:00,17.85,17.86,17.82,17.86,22496.0,17.5492,17.5591,17.5197,17.5591,22496.0
2020-01-17 14:50:00,17.86,17.88,17.85,17.87,15722.0,17.5591,17.5787,17.5492,17.5689,15722.0
2020-01-17 15:00:00,17.86,17.86,17.79,17.8,10400.0,17.5591,17.5591,17.4903,17.5001,10400.0
2020-01-17 15:10:00,17.8,17.82,17.78,17.81,11853.0,17.5001,17.5197,17.4804,17.5099,11853.0
2020-01-17 15:20:00,17.8,17.82,17.79,17.79,10180.0,17.5001,17.5197,17.4903,17.4903,10180.0
2020-01-17 15:30:00,17.79,17.81,17.77,17.8,36713.0,17.4903,17.5099,17.4706,17.5001,36713.0
2020-01-17 15:40:00,17.79,17.81,17.76,17.78,60891.0,17.4903,17.5099,17.4608,17.4804,60891.0
2020-01-17 15:50:00,17.78,17.82,17.76,17.8,321787.0,17.4804,17.5197,17.4608,17.5001,321787.0
2020-01-21 09:30:00,17.76,17.82,17.64,17.65,35864.0,17.4608,17.5197,17.3428,17.3526,35864.0
2020-01-21 09:40:00,17.66,17.67,17.54,17.55,41348.0,17.3624,17.3723,17.2445,17.2543,41348.0
2020-01-21 09:50:00,17.53,17.57,17.45,17.45,49427.0,17.2346,17.274,17.156,17.156,49427.0
2020-01-21 10:00:00,17.45,17.45,17.25,17.27,81503.0,17.156,17.156,16.9594,16.979,81503.0
2020-01-21 10:10:00,17.26,17.44,17.26,17.34,86113.0,16.9692,17.1461,16.9692,17.0478,86113.0
2020-01-21 10:20:00,17.34,17.43,17.31,17.39,32020.0,17.0478,17.1363,17.0183,17.097,32020.0
2020-01-21 10:30:00,17.4,17.51,17.36,17.48,44936.0,17.1068,17.215,17.0675,17.1855,44936.0
2020-01-21 10:40:00,17.47,17.47,17.41,17.41,24046.0,17.1756,17.1756,17.1167,17.1167,24046.0
2020-01-21 10:50:00,17.42,17.47,17.42,17.44,15663.0,17.1265,17.1756,17.1265,17.1461,15663.0
2020-01-21 11:00:00,17.45,17.54,17.44,17.51,18946.0,17.156,17.2445,17.1461,17.215,18946.0
2020-01-21 11:10:00,17.51,17.54,17.5,17.54,14838.0,17.215,17.2445,17.2051,17.2445,14838.0
2020-01-21 11:20:00,17.53,17.55,17.49,17.51,16254.0,17.2346,17.2543,17.1953,17.215,16254.0
2020-01-21 11:30:00,17.5,17.5,17.45,17.48,52653.0,17.2051,17.2051,17.156,17.1855,52653.0
2020-01-21 11:40:00,17.48,17.49,17.38,17.43,39697.0,17.1855,17.1953,17.0872,17.1363,39697.0
2020-01-21 11:50:00,17.43,17.45,17.39,17.39,16500.0,17.1363,17.156,17.097,17.097,16500.0
2020-01-21 12:00:00,17.39,17.42,17.39,17.41,9484.0,17.097,17.1265,17.097,17.1167,9484.0
2020-01-21 12:10:00,17.4,17.4,17.37,17.38,15318.0,17.1068,17.1068,17.0773,17.0872,15318.0
2020-01-21 12:20:00,17.38,17.39,17.34,17.35,5346.0,17.0872,17.097,17.0478,17.0577,5346.0
2020-01-21 12:30:00,17.34,17.34,17.3,17.31,17836.0,17.0478,17.0478,17.0085,17.0183,17836.0
2020-01-21 12:40:00,17.3,17.33,17.25,17.32,42336.0,17.0085,17.038,16.9594,17.0282,42336.0
2020-01-21 12:50:00,17.32,17.35,17.3,17.33,27391.0,17.0282,17.0577,17.0085,17.038,27391.0
2020-01-21 13:00:00,17.34,17.36,17.32,17.33,16179.0,17.0478,17.0675,17.0282,17.038,16179.0
2020-01-21 13:10:00,17.33,17.42,17.33,17.37,22580.0,17.038,17.1265,17.038,17.0773,22580.0
2020-01-21 13:20:00,17.36,17.36,17.28,17.3,105405.0,17.0675,17.0675,16.9888,17.0085,105405.0
2020-01-21 13:30:00,17.31,17.31,17.19,17.2,61989.0,17.0183,17.0183,16.9004,16.9102,61989.0
2020-01-21 13:40:00,17.19,17.22,17.17,17.19,23942.0,16.9004,16.9299,16.8807,16.9004,23942.0
2020-01-21 13:50:00,17.2,17.21,17.14,17.17,28601.0,16.9102,16.92,16.8512,16.8807,28601.0
2020-01-21 14:00:00,17.16,17.22,17.15,17.18,22519.0,16.8709,16.9299,16.861,16.8905,22519.0
2020-01-21 14:10:00,17.19,17.21,17.16,17.2,31793.0,16.9004,16.92,16.8709,16.9102,31793.0
2020-01-21 14:20:00,17.19,17.19,17.13,17.16,13494.0,16.9004,16.9004,16.8414,16.8709,13494.0
2020-01-21 14:30:00,17.17,17.22,17.16,17.21,16833.0,16.8807,16.9299,16.8709,16.92,16833.0
2020-01-21 14:40:00,17.22,17.3,17.22,17.29,26400.0,16.9299,17.0085,16.9299,16.9987,26400.0
2020-01-21 14:50:00,17.29,17.31,17.28,17.31,3920.0,16.9987,17.0183,16.9888,17.0183,3920.0
2020-01-21 15:00:00,17.31,17.34,17.29,17.3,18685.0,17.0183,17.0478,16.9987,17.0085,18685.0
2020-01-21 15:10:00,17.3,17.31,17.29,17.3,13966.0,17.0085,17.0183,16.9987,17.0085,13966.0
2020-01-21 15:20:00,17.3,17.31,17.27,17.3,35225.0,17.0085,17.0183,16.979,17.0085,35225.0
2020-01-21 15:30:00,17.3,17.32,17.26,17.27,33184.0,17.0085,17.0282,16.9692,16.979,33184.0
2020-01-21 15:40:00,17.28,17.28,17.23,17.23,37290.0,16.9888,16.9888,16.9397,16.9397,37290.0
2020-01-21 15:50:00,17.23,17.24,17.18,17.21,191347.0,16.9397,16.9495,16.8905,16.92,191347.0
2020-01-22 09:30:00,17.3,17.34,17.16,17.34,34322.0,17.0085,17.0478,16.8709,17.0478,34322.0
2020-01-22 09:40:00,17.33,17.45,17.3,17.42,34982.0,17.038,17.156,17.0085,17.1265,34982.0
2020-01-22 09:50:00,17.43,17.5,17.36,17.5,28389.0,17.1363,17.2051,17.0675,17.2051,28389.0
2020-01-22 10:00:00,17.49,17.54,17.47,17.53,25452.0,17.1953,17.2445,17.1756,17.2346,25452.0
2020-01-22 10:10:00,17.54,17.55,17.45,17.52,35065.0,17.2445,17.2543,17.156,17.2248,35065.0
2020-01-22 10:20:00,17.52,17.52,17.42,17.46,11845.0,17.2248,17.2248,17.1265,17.1658,11845.0
2020-01-22 10:30:00,17.45,17.51,17.45,17.48,14185.0,17.156,17.215,17.156,17.1855,14185.0
2020-01-22 10:40:00,17.48,17.51,17.46,17.51,8766.0,17.1855,17.215,17.1658,17.215,8766.0
2020-01-22 10:50:00,17.5,17.5,17.46,17.48,10383.0,17.2051,17.2051,17.1658,17.1855,10383.0
2020-01-22 11:00:00,17.48,17.55,17.47,17.53,14077.0,17.1855,17.2543,17.1756,17.2346,14077.0
2020-01-22 11:10:00,17.54,17.54,17.46,17.51,23918.0,17.2445,17.2445,17.1658,17.215,23918.0
2020-01-22 11:20:00,17.51,17.56,17.5,17.53,19417.0,17.215,17.2641,17.2051,17.2346,19417.0
2020-01-22 11:30:00,17.54,17.55,17.48,17.49,8872.0,17.2445,17.2543,17.1855,17.1953,8872.0
2020-01-22 11:40:00,17.48,17.49,17.43,17.45,17299.0,17.1855,17.1953,17.1363,17.156,17299.0
2020-01-22 11:50:00,17.45,17.47,17.42,17.45,9764.0,17.156,17.1756,17.1265,17.156,9764.0
2020-01-22 12:00:00,17.45,17.49,17.45,17.48,7377.0,17.156,17.1953,17.156,17.1855,7377.0
2020-01-22 12:10:00,17.48,17.49,17.45,17.46,10417.0,17.1855,17.1953,17.156,17.1658,10417.0
2020-01-22 12:20:00,17.46,17.47,17.43,17.47,3904.0,17.1658,17.1756,17.1363,17.1756,3904.0
2020-01-22 12:30:00,17.47,17.47,17.45,17.47,5354.0,17.1756,17.1756,17.156,17.1756,5354.0
2020-01-22 12:40:00,17.47,17.49,17.46,17.48,9245.0,17.1756,17.1953,17.1658,17.1855,9245.0
2020-01-22 12:50:00,17.48,17.52,17.47,17.48,13021.0,17.1855,17.2248,17.1756,17.1855,13021.0
2020-01-22 13:00:00,17.48,17.53,17.48,17.52,3782.0,17.1855,17.2346,17.1855,17.2248,3782.0
2020-01-22 13:10:00,17.52,17.57,17.51,17.56,4773.0,17.2248,17.274,17.215,17.2641,4773.0
2020-01-22 13:20:00,17.56,17.59,17.55,17.55,12486.0,17.2641,17.2936,17.2543,17.2543,12486.0
2020-01-22 13:30:00,17.54,17.55,17.52,17.54,8600.0,17.2445,17.2543,17.2248,17.2445,8600.0
2020-01-22 13:40:00,17.54,17.54,17.49,17.51,11346.0,17.2445,17.2445,17.1953,17.215,11346.0
2020-01-22 13:50:00,17.5,17.51,17.46,17.48,15044.0,17.2051,17.215,17.1658,17.1855,15044.0
2020-01-22 14:00:00,17.48,17.54,17.47,17.54,12314.0,17.1855,17.2445,17.1756,17.2445,12314.0
2020-01-22 14:10:00,17.53,17.54,17.49,17.5,30635.0,17.2346,17.2445,17.1953,17.2051,30635.0
2020-01-22 14:20:00,17.49,17.5,17.43,17.47,12891.0,17.1953,17.2051,17.1363,17.1756,12891.0
2020-01-22 14:30:00,17.47,17.47,17.44,17.45,6667.0,17.1756,17.1756,17.1461,17.156,6667.0
2020-01-22 14:40:00,17.45,17.45,17.42,17.42,9277.0,17.156,17.156,17.1265,17.1265,9277.0
2020-01-22 14:50:00,17.42,17.45,17.38,17.38,13425.0,17.1265,17.156,17.0872,17.0872,13425.0
2020-01-22 15:00:00,17.39,17.4,17.34,17.39,20704.0,17.097,17.1068,17.0478,17.097,20704.0
2020-01-22 15:10:00,17.39,17.4,17.34,17.36,15545.0,17.097,17.1068,17.0478,17.0675,15545.0
2020-01-22 15:20:00,17.36,17.43,17.34,17.43,178023.0,17.0675,17.1363,17.0478,17.1363,178023.0
2020-01-22 15:30:00,17.43,17.54,17.43,17.52,44397.0,17.1363,17.2445,17.1363,17.2248,44397.0
2020-01-22 15:40:00,17.52,17.53,17.47,17.51,49601.0,17.2248,17.2346,17.1756,17.215,49601.0
2020-01-22 15:50:00,17.51,17.52,17.45,17.46,150864.0,17.215,17.2248,17.156,17.1658,150864.0
2020-01-23 09:30:00,17.41,17.41,17.03,17.04,55687.0,17.1167,17.1167,16.7431,16.7529,55687.0
2020-01-23 09:40:00,17.02,17.07,16.98,17.03,25032.0,16.7332,16.7824,16.6939,16.7431,25032.0
2020-01-23 09:50:00,17.04,17.18,16.99,17.18,31828.0,16.7529,16.8905,16.7037,16.8905,31828.0
2020-01-23 10:00:00,17.18,17.23,17.15,17.18,12475.0,16.8905,16.9397,16.861,16.8905,12475.0
2020-01-23 10:10:00,17.17,17.26,17.17,17.24,9891.0,16.8807,16.9692,16.8807,16.9495,9891.0
2020-01-23 10:20:00,17.24,17.26,17.21,17.22,8225.0,16.9495,16.9692,16.92,16.9299,8225.0
2020-01-23 10:30:00,17.23,17.29,17.23,17.27,31805.0,16.9397,16.9987,16.9397,16.979,31805.0
2020-01-23 10:40:00,17.27,17.28,17.16,17.16,28493.0,16.979,16.9888,16.8709,16.8709,28493.0
2020-01-23 10:50:00,17.16,17.25,17.16,17.22,15641.0,16.8709,16.9594,16.8709,16.9299,15641.0
2020-01-23 11:00:00,17.21,17.36,17.21,17.34,33688.0,16.92,17.0675,16.92,17.0478,33688.0
2020-01-23 11:10:00,17.34,17.39,17.24,17.27,41572.0,17.0478,17.097,16.9495,16.979,41572.0
2020-01-23 11:20:00,17.27,17.3,17.23,17.24,13366.0,16.979,17.0085,16.9397,16.9495,13366.0
2020-01-23 11:30:00,17.24,17.24,17.21,17.24,10103.0,16.9495,16.9495,16.92,16.9495,10103.0
2020-01-23 11:40:00,17.24,17.31,17.24,17.26,27326.0,16.9495,17.0183,16.9495,16.9692,27326.0
2020-01-23 11:50:00,17.25,17.28,17.23,17.24,5355.0,16.9594,16.9888,16.9397,16.9495,5355.0
2020-01-23 12:00:00,17.23,17.23,17.18,17.2,39325.0,16.9397,16.9397,16.8905,16.9102,39325.0
2020-01-23 12:10:00,17.19,17.22,17.16,17.17,20737.0,16.9004,16.9299,16.8709,16.8807,20737.0
2020-01-23 12:20:00,17.18,17.19,17.15,17.15,14115.0,16.8905,16.9004,16.861,16.861,14115.0
2020-01-23 12:30:00,17.15,17.22,17.15,17.18,5410.0,16.861,16.9299,16.861,16.8905,5410.0
2020-01-23 12:40:00,17.18,17.18,17.16,17.16,5910.0,16.8905,16.8905,16.8709,16.8709,5910.0
2020-01-23 12:50:00,17.17,17.18,17.15,17.17,14105.0,16.8807,16.8905,16.861,16.8807,14105.0
2020-01-23 13:00:00,17.19,17.21,17.17,17.19,9432.0,16.9004,16.92,16.8807,16.9004,9432.0
2020-01-23 13:10:00,17.18,17.22,17.17,17.2,14217.0,16.8905,16.9299,16.8807,16.9102,14217.0
2020-01-23 13:20:00,17.2,17.38,17.19,17.34,53492.0,16.9102,17.0872,16.9004,17.0478,53492.0
2020-01-23 13:30:00,17.34,17.35,17.31,17.32,12820.0,17.0478,17.0577,17.0183,17.0282,12820.0
2020-01-23 13:40:00,17.32,17.36,17.3,17.31,8444.0,17.0282,17.0675,17.0085,17.0183,8444.0
2020-01-23 13:50:00,17.31,17.34,17.3,17.31,11192.0,17.0183,17.0478,17.0085,17.0183,11192.0
2020-01-23 14:00:00,17.3,17.37,17.3,17.34,11113.0,17.0085,17.0773,17.0085,17.0478,11113.0
2020-01-23 14:10:00,17.34,17.34,17.31,17.32,11647.0,17.0478,17.0478,17.0183,17.0282,11647.0
2020-01-23 14:20:00,17.32,17.34,17.31,17.32,13592.0,17.0282,17.0478,17.0183,17.0282,13592.0
2020-01-23 14:30:00,17.33,17.34,17.3,17.31,14641.0,17.038,17.0478,17.0085,17.0183,14641.0
2020-01-23 14:40:00,17.31,17.33,17.29,17.3,36353.0,17.0183,17.038,16.9987,17.0085,36353.0
2020-01-23 14:50:00,17.3,17.33,17.26,17.27,34163.0,17.0085,17.038,16.9692,16.979,34163.0
2020-01-23 15:00:00,17.26,17.27,17.21,17.23,33214.0,16.9692,16.979,16.92,16.9397,33214.0
2020-01-23 15:10:00,17.24,17.24,17.19,17.21,24505.0,16.9495,16.9495,16.9004,16.92,24505.0
2020-01-23 15:20:00,17.21,17.27,17.21,17.24,13950.0,16.92,16.979,16.92,16.9495,13950.0
2020-01-23 15:30:00,17.23,17.26,17.19,17.19,44631.0,16.9397,16.9692,16.9004,16.9004,44631.0
2020-01-23 15:40:00,17.18,17.2,17.16,17.17,53565.0,16.8905,16.9102,16.8709,16.8807,53565.0
2020-01-23 15:50:00,17.16,17.24,17.16,17.23,140627.0,16.8709,16.9495,16.8709,16.9397,140627.0
2020-01-24 09:30:00,17.3,17.31,16.99,16.99,40552.0,17.0085,17.0183,16.7037,16.7037,40552.0
2020-01-24 09:40:00,16.97,17.01,16.92,16.96,65976.0,16.6841,16.7234,16.6349,16.6742,65976.0
2020-01-24 09:50:00,16.96,16.96,16.83,16.93,47831.0,16.6742,16.6742,16.5464,16.6447,47831.0
2020-01-24 10:00:00,16.93,16.97,16.82,16.94,34532.0,16.6447,16.6841,16.5366,16.6546,34532.0
2020-01-24 10:10:00,16.94,17.01,16.92,16.92,25848.0,16.6546,16.7234,16.6349,16.6349,25848.0
2020-01-24 10:20:00,16.93,16.93,16.82,16.82,22373.0,16.6447,16.6447,16.5366,16.5366,22373.0
2020-01-24 10:30:00,16.82,16.85,16.79,16.82,26429.0,16.5366,16.5661,16.5071,16.5366,26429.0
2020-01-24 10:40:00,16.83,16.83,16.7,16.71,27215.0,16.5464,16.5464,16.4186,16.4284,27215.0
2020-01-24 10:50:00,16.72,16.78,16.7,16.78,35508.0,16.4383,16.4973,16.4186,16.4973,35508.0
2020-01-24 11:00:00,16.77,16.87,16.77,16.82,13442.0,16.4874,16.5858,16.4874,16.5366,13442.0
2020-01-24 11:10:00,16.82,16.83,16.72,16.73,26573.0,16.5366,16.5464,16.4383,16.4481,26573.0
2020-01-24 11:20:00,16.73,16.76,16.64,16.68,44465.0,16.4481,16.4776,16.3596,16.399,44465.0
2020-01-24 11:30:00,16.69,16.73,16.64,16.67,35575.0,16.4088,16.4481,16.3596,16.3891,35575.0
2020-01-24 11:40:00,16.69,16.69,16.6,16.61,26362.0,16.4088,16.4088,16.3203,16.3301,26362.0
2020-01-24 11:50:00,16.6,16.62,16.55,16.56,46348.0,16.3203,16.34,16.2711,16.281,46348.0
2020-01-24 12:00:00,16.55,16.62,16.55,16.56,24128.0,16.2711,16.34,16.2711,16.281,24128.0
2020-01-24 12:10:00,16.56,16.56,16.52,16.55,19666.0,16.281,16.281,16.2417,16.2711,19666.0
2020-01-24 12:20:00,16.55,16.59,16.54,16.59,20944.0,16.2711,16.3105,16.2613,16.3105,20944.0
2020-01-24 12:30:00,16.59,16.69,16.58,16.66,49966.0,16.3105,16.4088,16.3006,16.3793,49966.0
2020-01-24 12:40:00,16.66,16.75,16.64,16.75,46156.0,16.3793,16.4678,16.3596,16.4678,46156.0
2020-01-24 12:50:00,16.75,16.77,16.64,16.64,16835.0,16.4678,16.4874,16.3596,16.3596,16835.0
2020-01-24 13:00:00,16.64,16.68,16.6,16.64,11576.0,16.3596,16.399,16.3203,16.3596,11576.0
2020-01-24 13:10:00,16.64,16.65,16.56,16.57,11653.0,16.3596,16.3695,16.281,16.2908,11653.0
2020-01-24 13:20:00,16.57,16.6,16.54,16.55,15042.0,16.2908,16.3203,16.2613,16.2711,15042.0
2020-01-24 13:30:00,16.54,16.56,16.52,16.52,13850.0,16.2613,16.281,16.2417,16.2417,13850.0
2020-01-24 13:40:00,16.52,16.54,16.5,16.5,20803.0,16.2417,16.2613,16.222,16.222,20803.0
2020-01-24 13:50:00,16.5,16.53,16.5,16.52,8786.0,16.222,16.2515,16.222,16.2417,8786.0
2020-01-24 14:00:00,16.53,16.61,16.49,16.61,52567.0,16.2515,16.3301,16.2122,16.3301,52567.0
2020-01-24 14:10:00,16.62,16.62,16.49,16.52,20945.0,16.34,16.34,16.2122,16.2417,20945.0
2020-01-24 14:20:00,16.52,16.53,16.5,16.51,25735.0,16.2417,16.2515,16.222,16.2318,25735.0
2020-01-24 14:30:00,16.51,16.55,16.48,16.53,24960.0,16.2318,16.2711,16.2023,16.2515,24960.0
2020-01-24 14:40:00,16.55,16.56,16.52,16.54,18993.0,16.2711,16.281,16.2417,16.2613,18993.0
2020-01-24 14:50:00,16.55,16.76,16.55,16.75,75987.0,16.2711,16.4776,16.2711,16.4678,75987.0
2020-01-24 15:00:00,16.75,16.83,16.74,16.82,75701.0,16.4678,16.5464,16.4579,16.5366,75701.0
2020-01-24 15:10:00,16.82,16.87,16.8,16.86,33140.0,16.5366,16.5858,16.5169,16.5759,33140.0
2020-01-24 15:20:00,16.86,16.89,16.79,16.79,41904.0,16.5759,16.6054,16.5071,16.5071,41904.0
2020-01-24 15:30:00,16.79,16.8,16.69,16.74,48634.0,16.5071,16.5169,16.4088,16.4579,48634.0
2020-01-24 15:40:00,16.73,16.8,16.7,16.78,42816.0,16.4481,16.5169,16.4186,16.4973,42816.0
2020-01-24 15:50:00,16.79,16.8,16.75,16.78,146353.0,16.5071,16.5169,16.4678,16.4973,146353.0
2020-01-27 09:30:00,16.44,16.72,16.39,16.72,87951.0,16.163,16.4383,16.1138,16.4383,87951.0
2020-01-27 09:40:00,16.73,16.98,16.73,16.98,161577.0,16.4481,16.6939,16.4481,16.6939,161577.0
2020-01-27 09:50:00,16.99,17.06,16.93,16.99,46574.0,16.7037,16.7726,16.6447,16.7037,46574.0
2020-01-27 10:00:00,16.99,17.02,16.91,16.95,39032.0,16.7037,16.7332,16.6251,16.6644,39032.0
2020-01-27 10:10:00,16.94,16.96,16.81,16.84,38593.0,16.6546,16.6742,16.5268,16.5563,38593.0
2020-01-27 10:20:00,16.85,16.95,16.85,16.88,74695.0,16.5661,16.6644,16.5661,16.5956,74695.0
2020-01-27 10:30:00,16.89,16.95,16.83,16.93,51383.0,16.6054,16.6644,16.5464,16.6447,51383.0
2020-01-27 10:40:00,16.94,16.95,16.8,16.8,68615.0,16.6546,16.6644,16.5169,16.5169,68615.0
2020-01-27 10:50:00,16.8,16.84,16.73,16.79,43924.0,16.5169,16.5563,16.4481,16.5071,43924.0
2020-01-27 11:00:00,16.79,16.87,16.77,16.82,19052.0,16.5071,16.5858,16.4874,16.5366,19052.0
2020-01-27 11:10:00,16.82,16.87,16.8,16.8,17697.0,16.5366,16.5858,16.5169,16.5169,17697.0
2020-01-27 11:20:00,16.8,16.82,16.78,16.8,19850.0,16.5169,16.5366,16.4973,16.5169,19850.0
2020-01-27 11:30:00,16.79,16.85,16.77,16.83,43992.0,16.5071,16.5661,16.4874,16.5464,43992.0
2020-01-27 11:40:00,16.84,16.92,16.81,16.92,32497.0,16.5563,16.6349,16.5268,16.6349,32497.0
2020-01-27 11:50:00,16.92,16.97,16.89,16.93,28856.0,16.6349,16.6841,16.6054,16.6447,28856.0
2020-01-27 12:00:00,16.93,16.94,16.87,16.9,17366.0,16.6447,16.6546,16.5858,16.6152,17366.0
2020-01-27 12:10:00,16.9,16.94,16.83,16.9,23335.0,16.6152,16.6546,16.5464,16.6152,23335.0
2020-01-27 12:20:00,16.91,16.95,16.87,16.89,15104.0,16.6251,16.6644,16.5858,16.6054,15104.0
2020-01-27 12:30:00,16.89,16.94,16.87,16.88,14583.0,16.6054,16.6546,16.5858,16.5956,14583.0
2020-01-27 12:40:00,16.88,16.92,16.88,16.89,14737.0,16.5956,16.6349,16.5956,16.6054,14737.0
2020-01-27 12:50:00,16.89,16.9,16.83,16.84,22674.0,16.6054,16.6152,16.5464,16.5563,22674.0
2020-01-27 13:00:00,16.85,16.89,16.84,16.86,12585.0,16.5661,16.6054,16.5563,16.5759,12585.0
2020-01-27 13:10:00,16.87,16.89,16.79,16.82,39428.0,16.5858,16.6054,16.5071,16.5366,39428.0
2020-01-27 13:20:00,16.82,16.88,16.81,16.84,13695.0,16.5366,16.5956,16.5268,16.5563,13695.0
2020-01-27 13:30:00,16.84,16.87,16.82,16.86,11768.0,16.5563,16.5858,16.5366,16.5759,11768.0
2020-01-27 13:40:00,16.86,16.89,16.84,16.86,8935.0,16.5759,16.6054,16.5563,16.5759,8935.0
2020-01-27 13:50:00,16.86,16.86,16.8,16.82,16793.0,16.5759,16.5759,16.5169,16.5366,16793.0
2020-01-27 14:00:00,16.81,16.82,16.76,16.76,57652.0,16.5268,16.5366,16.4776,16.4776,57652.0
2020-01-27 14:10:00,16.76,16.78,16.68,16.7,46183.0,16.4776,16.4973,16.399,16.4186,46183.0
2020-01-27 14:20:00,16.7,16.7,16.63,16.64,65985.0,16.4186,16.4186,16.3498,16.3596,65985.0
2020-01-27 14:30:00,16.65,16.65,16.62,16.64,47098.0,16.3695,16.3695,16.34,16.3596,47098.0
2020-01-27 14:40:00,16.64,16.69,16.62,16.63,39878.0,16.3596,16.4088,16.34,16.3498,39878.0
2020-01-27 14:50:00,16.62,16.65,16.58,16.65,29326.0,16.34,16.3695,16.3006,16.3695,29326.0
2020-01-27 15:00:00,16.64,16.65,16.59,16.6,30975.0,16.3596,16.3695,16.3105,16.3203,30975.0
2020-01-27 15:10:00,16.6,16.62,16.53,16.6,61589.0,16.3203,16.34,16.2515,16.3203,61589.0
2020-01-27 15:20:00,16.6,16.6,16.53,16.55,45119.0,16.3203,16.3203,16.2515,16.2711,45119.0
2020-01-27 15:30:00,16.55,16.62,16.52,16.61,66268.0,16.2711,16.34,16.2417,16.3301,66268.0
2020-01-27 15:40:00,16.61,16.66,16.59,16.63,112307.0,16.3301,16.3793,16.3105,16.3498,112307.0
2020-01-27 15:50:00,16.63,16.69,16.6,16.61,208308.0,16.3498,16.4088,16.3203,16.3301,208308.0
2020-01-28 09:30:00,16.69,16.9,16.69,16.78,37243.0,16.4088,16.6152,16.4088,16.4973,37243.0
2020-01-28 09:40:00,16.77,16.79,16.65,16.79,29236.0,16.4874,16.5071,16.3695,16.5071,29236.0
2020-01-28 09:50:00,16.8,16.92,16.77,16.9,36106.0,16.5169,16.6349,16.4874,16.6152,36106.0
2020-01-28 10:00:00,16.9,16.98,16.9,16.93,29152.0,16.6152,16.6939,16.6152,16.6447,29152.0
2020-01-28 10:10:00,16.91,16.99,16.88,16.98,34644.0,16.6251,16.7037,16.5956,16.6939,34644.0
2020-01-28 10:20:00,16.98,17.07,16.93,17.05,80551.0,16.6939,16.7824,16.6447,16.7627,80551.0
2020-01-28 10:30:00,17.05,17.06,16.97,16.99,15918.0,16.7627,16.7726,16.6841,16.7037,15918.0
2020-01-28 10:40:00,17.0,17.04,16.94,16.95,15071.0,16.7136,16.7529,16.6546,16.6644,15071.0
2020-01-28 10:50:00,16.96,17.01,16.93,16.96,12127.0,16.6742,16.7234,16.6447,16.6742,12127.0
2020-01-28 11:00:00,16.95,16.97,16.87,16.91,59980.0,16.6644,16.6841,16.5858,16.6251,59980.0
2020-01-28 11:10:00,16.91,16.96,16.89,16.91,15459.0,16.6251,16.6742,16.6054,16.6251,15459.0
2020-01-28 11:20:00,16.9,16.93,16.87,16.9,10989.0,16.6152,16.6447,16.5858,16.6152,10989.0
2020-01-28 11:30:00,16.9,16.94,16.89,16.94,16666.0,16.6152,16.6546,16.6054,16.6546,16666.0
2020-01-28 11:40:00,16.94,16.97,16.93,16.95,10977.0,16.6546,16.6841,16.6447,16.6644,10977.0
2020-01-28 11:50:00,16.95,17.05,16.95,17.03,62163.0,16.6644,16.7627,16.6644,16.7431,62163.0
2020-01-28 12:00:00,17.04,17.1,17.02,17.1,25176.0,16.7529,16.8119,16.7332,16.8119,25176.0
2020-01-28 12:10:00,17.1,17.11,17.05,17.08,24987.0,16.8119,16.8217,16.7627,16.7922,24987.0
2020-01-28 12:20:00,17.08,17.1,17.05,17.07,15999.0,16.7922,16.8119,16.7627,16.7824,15999.0
2020-01-28 12:30:00,17.08,17.09,17.07,17.09,21725.0,16.7922,16.802,16.7824,16.802,21725.0
2020-01-28 12:40:00,17.09,17.13,17.08,17.11,29910.0,16.802,16.8414,16.7922,16.8217,29910.0
2020-01-28 12:50:00,17.11,17.16,17.11,17.16,22700.0,16.8217,16.8709,16.8217,16.8709,22700.0
2020-01-28 13:00:00,17.16,17.16,17.13,17.15,34314.0,16.8709,16.8709,16.8414,16.861,34314.0
2020-01-28 13:10:00,17.16,17.16,17.1,17.13,12691.0,16.8709,16.8709,16.8119,16.8414,12691.0
2020-01-28 13:20:00,17.14,17.19,17.13,17.15,20607.0,16.8512,16.9004,16.8414,16.861,20607.0
2020-01-28 13:30:00,17.15,17.16,17.12,17.15,11146.0,16.861,16.8709,16.8315,16.861,11146.0
2020-01-28 13:40:00,17.15,17.19,17.14,17.16,13355.0,16.861,16.9004,16.8512,16.8709,13355.0
2020-01-28 13:50:00,17.17,17.22,17.16,17.19,11752.0,16.8807,16.9299,16.8709,16.9004,11752.0
2020-01-28 14:00:00,17.19,17.19,17.07,17.07,24862.0,16.9004,16.9004,16.7824,16.7824,24862.0
2020-01-28 14:10:00,17.08,17.11,17.07,17.08,20258.0,16.7922,16.8217,16.7824,16.7922,20258.0
2020-01-28 14:20:00,17.08,17.09,17.05,17.07,37606.0,16.7922,16.802,16.7627,16.7824,37606.0
2020-01-28 14:30:00,17.07,17.11,17.06,17.1,25288.0,16.7824,16.8217,16.7726,16.8119,25288.0
2020-01-28 14:40:00,17.09,17.12,17.08,17.09,13774.0,16.802,16.8315,16.7922,16.802,13774.0
2020-01-28 14:50:00,17.08,17.08,16.99,17.02,30900.0,16.7922,16.7922,16.7037,16.7332,30900.0
2020-01-28 15:00:00,17.01,17.03,17.0,17.03,7261.0,16.7234,16.7431,16.7136,16.7431,7261.0
2020-01-28 15:10:00,17.03,17.04,16.99,17.03,17592.0,16.7431,16.7529,16.7037,16.7431,17592.0
2020-01-28 15:20:00,17.03,17.05,17.0,17.02,34501.0,16.7431,16.7627,16.7136,16.7332,34501.0
2020-01-28 15:30:00,17.02,17.09,17.01,17.09,33050.0,16.7332,16.802,16.7234,16.802,33050.0
2020-01-28 15:40:00,17.08,17.09,17.06,17.07,23738.0,16.7922,16.802,16.7726,16.7824,23738.0
2020-01-28 15:50:00,17.07,17.09,17.06,17.08,86292.0,16.7824,16.802,16.7726,16.7922,86292.0
2020-01-29 09:30:00,17.18,17.39,17.06,17.23,37153.0,16.8905,17.097,16.7726,16.9397,37153.0
2020-01-29 09:40:00,17.25,17.28,17.21,17.27,7579.0,16.9594,16.9888,16.92,16.979,7579.0
2020-01-29 09:50:00,17.26,17.28,17.06,17.07,16109.0,16.9692,16.9888,16.7726,16.7824,16109.0
2020-01-29 10:00:00,17.06,17.07,16.98,17.02,17508.0,16.7726,16.7824,16.6939,16.7332,17508.0
2020-01-29 10:10:00,17.01,17.14,16.97,17.09,13112.0,16.7234,16.8512,16.6841,16.802,13112.0
2020-01-29 10:20:00,17.1,17.23,17.1,17.23,15131.0,16.8119,16.9397,16.8119,16.9397,15131.0
2020-01-29 10:30:00,17.22,17.23,17.07,17.15,9026.0,16.9299,16.9397,16.7824,16.861,9026.0
2020-01-29 10:40:00,17.2,17.21,17.09,17.14,10221.0,16.9102,16.92,16.802,16.8512,10221.0
2020-01-29 10:50:00,17.14,17.21,17.14,17.21,10139.0,16.8512,16.92,16.8512,16.92,10139.0
2020-01-29 11:00:00,17.24,17.25,17.15,17.16,14716.0,16.9495,16.9594,16.861,16.8709,14716.0
2020-01-29 11:10:00,17.16,17.21,17.12,17.12,9473.0,16.8709,16.92,16.8315,16.8315,9473.0
2020-01-29 11:20:00,17.13,17.19,17.12,17.18,11306.0,16.8414,16.9004,16.8315,16.8905,11306.0
2020-01-29 11:30:00,17.19,17.19,17.13,17.15,14470.0,16.9004,16.9004,16.8414,16.861,14470.0
2020-01-29 11:40:00,17.14,17.15,17.08,17.1,10551.0,16.8512,16.861,16.7922,16.8119,10551.0
2020-01-29 11:50:00,17.09,17.11,17.05,17.05,22990.0,16.802,16.8217,16.7627,16.7627,22990.0
2020-01-29 12:00:00,17.05,17.08,17.02,17.05,13856.0,16.7627,16.7922,16.7332,16.7627,13856.0
2020-01-29 12:10:00,17.04,17.09,17.04,17.08,8865.0,16.7529,16.802,16.7529,16.7922,8865.0
2020-01-29 12:20:00,17.07,17.09,17.05,17.07,14917.0,16.7824,16.802,16.7627,16.7824,14917.0
2020-01-29 12:30:00,17.07,17.1,17.04,17.1,12396.0,16.7824,16.8119,16.7529,16.8119,12396.0
2020-01-29 12:40:00,17.1,17.1,17.05,17.07,14797.0,16.8119,16.8119,16.7627,16.7824,14797.0
2020-01-29 12:50:00,17.07,17.07,17.02,17.04,10883.0,16.7824,16.7824,16.7332,16.7529,10883.0
2020-01-29 13:00:00,17.03,17.05,17.01,17.01,6394.0,16.7431,16.7627,16.7234,16.7234,6394.0
2020-01-29 13:10:00,17.02,17.04,17.0,17.01,11310.0,16.7332,16.7529,16.7136,16.7234,11310.0
2020-01-29 13:20:00,17.02,17.05,16.98,16.99,24636.0,16.7332,16.7627,16.6939,16.7037,24636.0
2020-01-29 13:30:00,17.0,17.03,16.99,17.0,8248.0,16.7136,16.7431,16.7037,16.7136,8248.0
2020-01-29 13:40:00,17.01,17.04,17.0,17.03,17918.0,16.7234,16.7529,16.7136,16.7431,17918.0
2020-01-29 13:50:00,17.02,17.1,17.01,17.1,40790.0,16.7332,16.8119,16.7234,16.8119,40790.0
2020-01-29 14:00:00,17.11,17.24,17.1,17.16,23352.0,16.8217,16.9495,16.8119,16.8709,23352.0
2020-01-29 14:10:00,17.17,17.21,17.11,17.14,44107.0,16.8807,16.92,16.8217,16.8512,44107.0
2020-01-29 14:20:00,17.14,17.17,17.06,17.09,26793.0,16.8512,16.8807,16.7726,16.802,26793.0
2020-01-29 14:30:00,17.09,17.23,17.09,17.18,36546.0,16.802,16.9397,16.802,16.8905,36546.0
2020-01-29 14:40:00,17.18,17.19,17.09,17.13,40597.0,16.8905,16.9004,16.802,16.8414,40597.0
2020-01-29 14:50:00,17.14,17.14,17.06,17.06,40843.0,16.8512,16.8512,16.7726,16.7726,40843.0
2020-01-29 15:00:00,17.07,17.07,17.02,17.05,40231.0,16.7824,16.7824,16.7332,16.7627,40231.0
2020-01-29 15:10:00,17.05,17.05,17.0,17.04,12188.0,16.7627,16.7627,16.7136,16.7529,12188.0
2020-01-29 15:20:00,17.03,17.03,16.98,17.0,22551.0,16.7431,16.7431,16.6939,16.7136,22551.0
2020-01-29 15:30:00,16.99,17.04,16.99,17.0,33476.0,16.7037,16.7529,16.7037,16.7136,33476.0
2020-01-29 15:40:00,16.98,17.01,16.96,16.98,33613.0,16.6939,16.7234,16.6742,16.6939,33613.0
2020-01-29 15:50:00,16.97,16.99,16.92,16.93,119023.0,16.6841,16.7037,16.6349,16.6447,119023.0
2020-01-30 09:30:00,16.58,16.87,16.53,16.75,34996.0,16.3006,16.5858,16.2515,16.4678,34996.0
2020-01-30 09:40:00,16.73,16.85,16.69,16.83,13359.0,16.4481,16.5661,16.4088,16.5464,13359.0
2020-01-30 09:50:00,16.81,16.82,16.61,16.67,33122.0,16.5268,16.5366,16.3301,16.3891,33122.0
2020-01-30 10:00:00,16.69,16.79,16.67,16.79,23622.0,16.4088,16.5071,16.3891,16.5071,23622.0
2020-01-30 10:10:00,16.78,16.79,16.65,16.7,19862.0,16.4973,16.5071,16.3695,16.4186,19862.0
2020-01-30 10:20:00,16.7,16.75,16.64,16.75,6292.0,16.4186,16.4678,16.3596,16.4678,6292.0
2020-01-30 10:30:00,16.72,16.77,16.68,16.71,75600.0,16.4383,16.4874,16.399,16.4284,75600.0
2020-01-30 10:40:00,16.7,16.75,16.68,16.71,15784.0,16.4186,16.4678,16.399,16.4284,15784.0
2020-01-30 10:50:00,16.7,16.72,16.61,16.64,15371.0,16.4186,16.4383,16.3301,16.3596,15371.0
2020-01-30 11:00:00,16.62,16.68,16.6,16.64,10035.0,16.34,16.399,16.3203,16.3596,10035.0
2020-01-30 11:10:00,16.62,16.73,16.62,16.7,13192.0,16.34,16.4481,16.34,16.4186,13192.0
2020-01-30 11:20:00,16.7,16.75,16.7,16.73,20517.0,16.4186,16.4678,16.4186,16.4481,20517.0
2020-01-30 11:30:00,16.73,16.75,16.69,16.71,23845.0,16.4481,16.4678,16.4088,16.4284,23845.0
2020-01-30 11:40:00,16.7,16.72,16.65,16.67,17029.0,16.4186,16.4383,16.3695,16.3891,17029.0
2020-01-30 11:50:00,16.67,16.7,16.54,16.55,288659.0,16.3891,16.4186,16.2613,16.2711,288659.0
2020-01-30 12:00:00,16.54,16.6,16.5,16.6,31048.0,16.2613,16.3203,16.222,16.3203,31048.0
2020-01-30 12:10:00,16.6,16.61,16.56,16.57,9226.0,16.3203,16.3301,16.281,16.2908,9226.0
2020-01-30 12:20:00,16.56,16.57,16.5,16.52,12014.0,16.281,16.2908,16.222,16.2417,12014.0
2020-01-30 12:30:00,16.52,16.53,16.49,16.5,14973.0,16.2417,16.2515,16.2122,16.222,14973.0
2020-01-30 12:40:00,16.49,16.52,16.47,16.52,14372.0,16.2122,16.2417,16.1925,16.2417,14372.0
2020-01-30 12:50:00,16.52,16.55,16.5,16.52,15023.0,16.2417,16.2711,16.222,16.2417,15023.0
2020-01-30 13:00:00,16.51,16.54,16.5,16.52,9827.0,16.2318,16.2613,16.222,16.2417,9827.0
2020-01-30 13:10:00,16.52,16.54,16.48,16.48,7771.0,16.2417,16.2613,16.2023,16.2023,7771.0
2020-01-30 13:20:00,16.48,16.49,16.46,16.47,9178.0,16.2023,16.2122,16.1827,16.1925,9178.0
2020-01-30 13:30:00,16.47,16.53,16.46,16.5,10074.0,16.1925,16.2515,16.1827,16.222,10074.0
2020-01-30 13:40:00,16.5,16.52,16.49,16.51,10123.0,16.222,16.2417,16.2122,16.2318,10123.0
2020-01-30 13:50:00,16.5,16.52,16.46,16.5,44478.0,16.222,16.2417,16.1827,16.222,44478.0
2020-01-30 14:00:00,16.5,16.54,16.48,16.54,21533.0,16.222,16.2613,16.2023,16.2613,21533.0
2020-01-30 14:10:00,16.54,16.59,16.52,16.57,7939.0,16.2613,16.3105,16.2417,16.2908,7939.0
2020-01-30 14:20:00,16.57,16.58,16.54,16.55,4949.0,16.2908,16.3006,16.2613,16.2711,4949.0
2020-01-30 14:30:00,16.54,16.55,16.51,16.51,14490.0,16.2613,16.2711,16.2318,16.2318,14490.0
2020-01-30 14:40:00,16.51,16.61,16.51,16.59,24960.0,16.2318,16.3301,16.2318,16.3105,24960.0
2020-01-30 14:50:00,16.59,16.64,16.55,16.61,14195.0,16.3105,16.3596,16.2711,16.3301,14195.0
2020-01-30 15:00:00,16.62,16.63,16.58,16.58,16511.0,16.34,16.3498,16.3006,16.3006,16511.0
2020-01-30 15:10:00,16.59,16.61,16.57,16.6,12037.0,16.3105,16.3301,16.2908,16.3203,12037.0
2020-01-30 15:20:00,16.6,16.63,16.56,16.56,10870.0,16.3203,16.3498,16.281,16.281,10870.0
2020-01-30 15:30:00,16.56,16.59,16.55,16.59,18892.0,16.281,16.3105,16.2711,16.3105,18892.0
2020-01-30 15:40:00,16.59,16.64,16.58,16.64,35892.0,16.3105,16.3596,16.3006,16.3596,35892.0
2020-01-30 15:50:00,16.64,16.67,16.57,16.66,210586.0,16.3596,16.3891,16.2908,16.3793,210586.0
2020-01-31 09:30:00,16.63,16.63,16.41,16.46,55730.0,16.3498,16.3498,16.1335,16.1827,55730.0
2020-01-31 09:40:00,16.43,16.44,16.18,16.27,27038.0,16.1532,16.163,15.9074,15.9959,27038.0
2020-01-31 09:50:00,16.28,16.38,16.24,16.32,69600.0,16.0057,16.104,15.9664,16.045,69600.0
2020-01-31 10:00:00,16.31,16.33,16.2,16.22,82692.0,16.0352,16.0549,15.927,15.9467,82692.0
2020-01-31 10:10:00,16.24,16.3,16.16,16.23,39725.0,15.9664,16.0254,15.8877,15.9565,39725.0
2020-01-31 10:20:00,16.24,16.35,16.23,16.35,120827.0,15.9664,16.0745,15.9565,16.0745,120827.0
2020-01-31 10:30:00,16.34,17.15,16.27,16.3,348823.0,16.0647,16.861,15.9959,16.0254,348823.0
2020-01-31 10:40:00,16.28,16.3,16.19,16.19,78646.0,16.0057,16.0254,15.9172,15.9172,78646.0
2020-01-31 10:50:00,16.19,16.29,16.16,16.25,30154.0,15.9172,16.0155,15.8877,15.9762,30154.0
2020-01-31 11:00:00,16.26,16.3,16.22,16.23,21993.0,15.986,16.0254,15.9467,15.9565,21993.0
2020-01-31 11:10:00,16.23,16.26,16.17,16.22,47923.0,15.9565,15.986,15.8975,15.9467,47923.0
2020-01-31 11:20:00,16.21,16.23,16.15,16.22,16482.0,15.9369,15.9565,15.8779,15.9467,16482.0
2020-01-31 11:30:00,16.2,16.29,16.19,16.25,11418.0,15.927,16.0155,15.9172,15.9762,11418.0
2020-01-31 11:40:00,16.24,16.32,16.23,16.32,26419.0,15.9664,16.045,15.9565,16.045,26419.0
2020-01-31 11:50:00,16.3,16.36,16.29,16.35,20430.0,16.0254,16.0843,16.0155,16.0745,20430.0
2020-01-31 12:00:00,16.36,16.4,16.34,16.36,11760.0,16.0843,16.1237,16.0647,16.0843,11760.0
2020-01-31 12:10:00,16.36,16.36,16.31,16.33,9986.0,16.0843,16.0843,16.0352,16.0549,9986.0
2020-01-31 12:20:00,16.34,16.37,16.31,16.35,14716.0,16.0647,16.0942,16.0352,16.0745,14716.0
2020-01-31 12:30:00,16.36,16.36,16.24,16.25,12909.0,16.0843,16.0843,15.9664,15.9762,12909.0
2020-01-31 12:40:00,16.25,16.28,16.21,16.21,11407.0,15.9762,16.0057,15.9369,15.9369,11407.0
2020-01-31 12:50:00,16.21,16.28,16.19,16.23,24872.0,15.9369,16.0057,15.9172,15.9565,24872.0
2020-01-31 13:00:00,16.23,16.33,16.23,16.3,12141.0,15.9565,16.0549,15.9565,16.0254,12141.0
2020-01-31 13:10:00,16.29,16.3,16.26,16.27,13605.0,16.0155,16.0254,15.986,15.9959,13605.0
2020-01-31 13:20:00,16.26,16.29,16.25,16.28,6990.0,15.986,16.0155,15.9762,16.0057,6990.0
2020-01-31 13:30:00,16.28,16.3,16.26,16.29,11996.0,16.0057,16.0254,15.986,16.0155,11996.0
2020-01-31 13:40:00,16.29,16.3,16.26,16.3,11618.0,16.0155,16.0254,15.986,16.0254,11618.0
2020-01-31 13:50:00,16.3,16.33,16.29,16.3,20188.0,16.0254,16.0549,16.0155,16.0254,20188.0
2020-01-31 14:00:00,16.31,16.32,16.25,16.26,16161.0,16.0352,16.045,15.9762,15.986,16161.0
2020-01-31 14:10:00,16.26,16.28,16.25,16.28,11737.0,15.986,16.0057,15.9762,16.0057,11737.0
2020-01-31 14:20:00,16.28,16.28,16.23,16.24,13118.0,16.0057,16.0057,15.9565,15.9664,13118.0
2020-01-31 14:30:00,16.23,16.31,16.23,16.29,14964.0,15.9565,16.0352,15.9565,16.0155,14964.0
2020-01-31 14:40:00,16.29,16.29,16.25,16.25,6519.0,16.0155,16.0155,15.9762,15.9762,6519.0
2020-01-31 14:50:00,16.25,16.27,16.23,16.25,14767.0,15.9762,15.9959,15.9565,15.9762,14767.0
2020-01-31 15:00:00,16.25,16.26,16.22,16.23,20545.0,15.9762,15.986,15.9467,15.9565,20545.0
2020-01-31 15:10:00,16.23,16.26,16.23,16.25,18768.0,15.9565,15.986,15.9565,15.9762,18768.0
2020-01-31 15:20:00,16.25,16.27,16.24,16.26,21940.0,15.9762,15.9959,15.9664,15.986,21940.0
2020-01-31 15:30:00,16.27,16.3,16.25,16.27,52817.0,15.9959,16.0254,15.9762,15.9959,52817.0
2020-01-31 15:40:00,16.27,16.33,16.22,16.29,90114.0,15.9959,16.0549,15.9467,16.0155,90114.0
2020-01-31 15:50:00,16.28,16.38,16.27,16.35,392720.0,16.0057,16.104,15.9959,16.0745,392720.0
2020-02-03 09:30:00,16.66,16.69,16.31,16.63,174810.0,16.3793,16.4088,16.0352,16.3498,174810.0
2020-02-03 09:40:00,16.62,16.71,16.54,16.6,43890.0,16.34,16.4284,16.2613,16.3203,43890.0
2020-02-03 09:50:00,16.59,16.59,16.43,16.43,32733.0,16.3105,16.3105,16.1532,16.1532,32733.0
2020-02-03 10:00:00,16.46,16.55,16.45,16.47,58746.0,16.1827,16.2711,16.1728,16.1925,58746.0
2020-02-03 10:10:00,16.48,16.57,16.45,16.52,65398.0,16.2023,16.2908,16.1728,16.2417,65398.0
2020-02-03 10:20:00,16.52,16.78,16.52,16.76,190348.0,16.2417,16.4973,16.2417,16.4776,190348.0
2020-02-03 10:30:00,16.75,16.8,16.66,16.72,141355.0,16.4678,16.5169,16.3793,16.4383,141355.0
2020-02-03 10:40:00,16.72,16.78,16.63,16.64,72477.0,16.4383,16.4973,16.3498,16.3596,72477.0
2020-02-03 10:50:00,16.64,16.7,16.62,16.64,75637.0,16.3596,16.4186,16.34,16.3596,75637.0
2020-02-03 11:00:00,16.65,16.74,16.64,16.7,197982.0,16.3695,16.4579,16.3596,16.4186,197982.0
2020-02-03 11:10:00,16.7,16.72,16.52,16.54,112358.0,16.4186,16.4383,16.2417,16.2613,112358.0
2020-02-03 11:20:00,16.55,16.55,16.48,16.52,51699.0,16.2711,16.2711,16.2023,16.2417,51699.0
2020-02-03 11:30:00,16.53,16.53,16.48,16.52,30835.0,16.2515,16.2515,16.2023,16.2417,30835.0
2020-02-03 11:40:00,16.52,16.53,16.45,16.51,35116.0,16.2417,16.2515,16.1728,16.2318,35116.0
2020-02-03 11:50:00,16.5,16.52,16.46,16.51,16564.0,16.222,16.2417,16.1827,16.2318,16564.0
2020-02-03 12:00:00,16.51,16.52,16.47,16.52,59568.0,16.2318,16.2417,16.1925,16.2417,59568.0
2020-02-03 12:10:00,16.52,16.57,16.5,16.54,149303.0,16.2417,16.2908,16.222,16.2613,149303.0
2020-02-03 12:20:00,16.54,16.59,16.5,16.52,209596.0,16.2613,16.3105,16.222,16.2417,209596.0
2020-02-03 12:30:00,16.52,16.53,16.47,16.48,32751.0,16.2417,16.2515,16.1925,16.2023,32751.0
2020-02-03 12:40:00,16.49,16.49,16.44,16.47,17124.0,16.2122,16.2122,16.163,16.1925,17124.0
2020-02-03 12:50:00,16.47,16.52,16.47,16.5,25329.0,16.1925,16.2417,16.1925,16.222,25329.0
2020-02-03 13:00:00,16.51,16.51,16.42,16.43,16207.0,16.2318,16.2318,16.1433,16.1532,16207.0
2020-02-03 13:10:00,16.43,16.43,16.38,16.43,13303.0,16.1532,16.1532,16.104,16.1532,13303.0
2020-02-03 13:20:00,16.43,16.43,16.4,16.41,8117.0,16.1532,16.1532,16.1237,16.1335,8117.0
2020-02-03 13:30:00,16.41,16.44,16.38,16.44,9167.0,16.1335,16.163,16.104,16.163,9167.0
2020-02-03 13:40:00,16.43,16.44,16.39,16.43,11112.0,16.1532,16.163,16.1138,16.1532,11112.0
2020-02-03 13:50:00,16.43,16.49,16.42,16.48,11640.0,16.1532,16.2122,16.1433,16.2023,11640.0
2020-02-03 14:00:00,16.48,16.48,16.45,16.47,12524.0,16.2023,16.2023,16.1728,16.1925,12524.0
2020-02-03 14:10:00,16.48,16.48,16.43,16.48,14095.0,16.2023,16.2023,16.1532,16.2023,14095.0
2020-02-03 14:20:00,16.48,16.52,16.48,16.48,10740.0,16.2023,16.2417,16.2023,16.2023,10740.0
2020-02-03 14:30:00,16.49,16.51,16.46,16.48,11624.0,16.2122,16.2318,16.1827,16.2023,11624.0
2020-02-03 14:40:00,16.48,16.52,16.47,16.51,8565.0,16.2023,16.2417,16.1925,16.2318,8565.0
2020-02-03 14:50:00,16.51,16.53,16.46,16.46,36818.0,16.2318,16.2515,16.1827,16.1827,36818.0
2020-02-03 15:00:00,16.46,16.49,16.45,16.46,32849.0,16.1827,16.2122,16.1728,16.1827,32849.0
2020-02-03 15:10:00,16.46,16.47,16.44,16.46,20726.0,16.1827,16.1925,16.163,16.1827,20726.0
2020-02-03 15:20:00,16.46,16.47,16.45,16.46,12882.0,16.1827,16.1925,16.1728,16.1827,12882.0
2020-02-03 15:30:00,16.47,16.5,16.46,16.46,23747.0,16.1925,16.222,16.1827,16.1827,23747.0
2020-02-03 15:40:00,16.46,16.48,16.42,16.43,37322.0,16.1827,16.2023,16.1433,16.1532,37322.0
2020-02-03 15:50:00,16.43,16.43,16.32,16.36,209857.0,16.1532,16.1532,16.045,16.0843,209857.0
2020-02-04 09:30:00,16.65,16.73,16.5,16.5,64211.0,16.3695,16.4481,16.222,16.222,64211.0
2020-02-04 09:40:00,16.5,16.61,16.48,16.54,112484.0,16.222,16.3301,16.2023,16.2613,112484.0
2020-02-04 09:50:00,16.54,16.54,16.43,16.51,60742.0,16.2613,16.2613,16.1532,16.2318,60742.0
2020-02-04 10:00:00,16.51,16.54,16.44,16.48,39766.0,16.2318,16.2613,16.163,16.2023,39766.0
2020-02-04 10:10:00,16.48,16.52,16.47,16.52,24629.0,16.2023,16.2417,16.1925,16.2417,24629.0
2020-02-04 10:20:00,16.53,16.53,16.48,16.5,25439.0,16.2515,16.2515,16.2023,16.222,25439.0
2020-02-04 10:30:00,16.51,16.52,16.44,16.44,29209.0,16.2318,16.2417,16.163,16.163,29209.0
2020-02-04 10:40:00,16.44,16.46,16.4,16.42,30401.0,16.163,16.1827,16.1237,16.1433,30401.0
2020-02-04 10:50:00,16.41,16.42,16.31,16.32,41414.0,16.1335,16.1433,16.0352,16.045,41414.0
2020-02-04 11:00:00,16.31,16.33,16.26,16.26,46409.0,16.0352,16.0549,15.986,15.986,46409.0
2020-02-04 11:10:00,16.27,16.39,16.26,16.38,30475.0,15.9959,16.1138,15.986,16.104,30475.0
2020-02-04 11:20:00,16.38,16.46,16.37,16.45,57206.0,16.104,16.1827,16.0942,16.1728,57206.0
2020-02-04 11:30:00,16.46,16.52,16.44,16.48,80050.0,16.1827,16.2417,16.163,16.2023,80050.0
2020-02-04 11:40:00,16.48,16.5,16.43,16.49,29310.0,16.2023,16.222,16.1532,16.2122,29310.0
2020-02-04 11:50:00,16.48,16.52,16.44,16.52,26324.0,16.2023,16.2417,16.163,16.2417,26324.0
2020-02-04 12:00:00,16.51,16.52,16.48,16.48,32536.0,16.2318,16.2417,16.2023,16.2023,32536.0
2020-02-04 12:10:00,16.48,16.55,16.48,16.52,177297.0,16.2023,16.2711,16.2023,16.2417,177297.0
2020-02-04 12:20:00,16.52,16.54,16.5,16.52,57348.0,16.2417,16.2613,16.222,16.2417,57348.0
2020-02-04 12:30:00,16.52,16.55,16.49,16.52,94788.0,16.2417,16.2711,16.2122,16.2417,94788.0
2020-02-04 12:40:00,16.52,16.54,16.49,16.51,199406.0,16.2417,16.2613,16.2122,16.2318,199406.0
2020-02-04 12:50:00,16.52,16.53,16.49,16.52,77615.0,16.2417,16.2515,16.2122,16.2417,77615.0
2020-02-04 13:00:00,16.53,16.56,16.49,16.54,282513.0,16.2515,16.281,16.2122,16.2613,282513.0
2020-02-04 13:10:00,16.54,16.54,16.48,16.5,28833.0,16.2613,16.2613,16.2023,16.222,28833.0
2020-02-04 13:20:00,16.49,16.49,16.44,16.47,26925.0,16.2122,16.2122,16.163,16.1925,26925.0
2020-02-04 13:30:00,16.48,16.53,16.47,16.48,28880.0,16.2023,16.2515,16.1925,16.2023,28880.0
2020-02-04 13:40:00,16.48,16.49,16.45,16.46,24361.0,16.2023,16.2122,16.1728,16.1827,24361.0
2020-02-04 13:50:00,16.46,16.46,16.38,16.44,17854.0,16.1827,16.1827,16.104,16.163,17854.0
2020-02-04 14:00:00,16.45,16.45,16.4,16.43,21396.0,16.1728,16.1728,16.1237,16.1532,21396.0
2020-02-04 14:10:00,16.43,16.44,16.34,16.34,50430.0,16.1532,16.163,16.0647,16.0647,50430.0
2020-02-04 14:20:00,16.35,16.4,16.28,16.3,60217.0,16.0745,16.1237,16.0057,16.0254,60217.0
2020-02-04 14:30:00,16.3,16.38,16.29,16.35,24921.0,16.0254,16.104,16.0155,16.0745,24921.0
2020-02-04 14:40:00,16.35,16.36,16.3,16.34,38447.0,16.0745,16.0843,16.0254,16.0647,38447.0
2020-02-04 14:50:00,16.34,16.35,16.31,16.33,25786.0,16.0647,16.0745,16.0352,16.0549,25786.0
2020-02-04 15:00:00,16.32,16.33,16.27,16.28,55030.0,16.045,16.0549,15.9959,16.0057,55030.0
2020-02-04 15:10:00,16.28,16.28,16.21,16.21,144751.0,16.0057,16.0057,15.9369,15.9369,144751.0
2020-02-04 15:20:00,16.21,16.25,16.17,16.21,108620.0,15.9369,15.9762,15.8975,15.9369,108620.0
2020-02-04 15:30:00,16.21,16.22,16.14,16.14,91103.0,15.9369,15.9467,15.8681,15.8681,91103.0
2020-02-04 15:40:00,16.14,16.21,16.12,16.18,106936.0,15.8681,15.9369,15.8484,15.9074,106936.0
2020-02-04 15:50:00,16.18,16.19,16.09,16.12,221600.0,15.9074,15.9172,15.8189,15.8484,221600.0
2020-02-05 09:30:00,16.37,16.75,16.28,16.7,300013.0,16.0942,16.4678,16.0057,16.4186,300013.0
2020-02-05 09:40:00,16.7,16.96,16.63,16.92,284984.0,16.4186,16.6742,16.3498,16.6349,284984.0
2020-02-05 09:50:00,16.91,16.95,16.71,16.72,142071.0,16.6251,16.6644,16.4284,16.4383,142071.0
2020-02-05 10:00:00,16.73,16.77,16.56,16.58,189374.0,16.4481,16.4874,16.281,16.3006,189374.0
2020-02-05 10:10:00,16.6,16.6,16.5,16.54,74315.0,16.3203,16.3203,16.222,16.2613,74315.0
2020-02-05 10:20:00,16.54,16.59,16.5,16.52,83277.0,16.2613,16.3105,16.222,16.2417,83277.0
2020-02-05 10:30:00,16.52,16.74,16.5,16.73,63495.0,16.2417,16.4579,16.222,16.4481,63495.0
2020-02-05 10:40:00,16.72,16.77,16.63,16.73,41432.0,16.4383,16.4874,16.3498,16.4481,41432.0
2020-02-05 10:50:00,16.71,16.79,16.68,16.77,45592.0,16.4284,16.5071,16.399,16.4874,45592.0
2020-02-05 11:00:00,16.76,16.79,16.7,16.79,63862.0,16.4776,16.5071,16.4186,16.5071,63862.0
2020-02-05 11:10:00,16.78,16.82,16.75,16.8,49992.0,16.4973,16.5366,16.4678,16.5169,49992.0
2020-02-05 11:20:00,16.79,16.84,16.76,16.77,33805.0,16.5071,16.5563,16.4776,16.4874,33805.0
2020-02-05 11:30:00,16.78,16.79,16.7,16.72,28519.0,16.4973,16.5071,16.4186,16.4383,28519.0
2020-02-05 11:40:00,16.71,16.76,16.69,16.74,20423.0,16.4284,16.4776,16.4088,16.4579,20423.0
2020-02-05 11:50:00,16.75,16.77,16.71,16.73,13436.0,16.4678,16.4874,16.4284,16.4481,13436.0
2020-02-05 12:00:00,16.73,16.76,16.7,16.74,38416.0,16.4481,16.4776,16.4186,16.4579,38416.0
2020-02-05 12:10:00,16.75,16.78,16.73,16.78,25482.0,16.4678,16.4973,16.4481,16.4973,25482.0
2020-02-05 12:20:00,16.79,16.81,16.78,16.8,30434.0,16.5071,16.5268,16.4973,16.5169,30434.0
2020-02-05 12:30:00,16.8,16.83,16.78,16.82,19200.0,16.5169,16.5464,16.4973,16.5366,19200.0
2020-02-05 12:40:00,16.83,16.86,16.81,16.85,19285.0,16.5464,16.5759,16.5268,16.5661,19285.0
2020-02-05 12:50:00,16.85,16.88,16.85,16.87,22592.0,16.5661,16.5956,16.5661,16.5858,22592.0
2020-02-05 13:00:00,16.88,16.88,16.84,16.86,24162.0,16.5956,16.5956,16.5563,16.5759,24162.0
2020-02-05 13:10:00,16.86,16.93,16.85,16.9,42081.0,16.5759,16.6447,16.5661,16.6152,42081.0
2020-02-05 13:20:00,16.91,16.95,16.91,16.92,38488.0,16.6251,16.6644,16.6251,16.6349,38488.0
2020-02-05 13:30:00,16.92,16.94,16.88,16.91,20256.0,16.6349,16.6546,16.5956,16.6251,20256.0
2020-02-05 13:40:00,16.91,16.91,16.86,16.86,25235.0,16.6251,16.6251,16.5759,16.5759,25235.0
2020-02-05 13:50:00,16.85,16.89,16.85,16.87,16666.0,16.5661,16.6054,16.5661,16.5858,16666.0
2020-02-05 14:00:00,16.87,16.92,16.87,16.92,28729.0,16.5858,16.6349,16.5858,16.6349,28729.0
2020-02-05 14:10:00,16.92,16.92,16.86,16.9,59433.0,16.6349,16.6349,16.5759,16.6152,59433.0
2020-02-05 14:20:00,16.89,16.91,16.88,16.9,18757.0,16.6054,16.6251,16.5956,16.6152,18757.0
2020-02-05 14:30:00,16.89,16.91,16.86,16.9,18723.0,16.6054,16.6251,16.5759,16.6152,18723.0
2020-02-05 14:40:00,16.89,16.91,16.86,16.89,12951.0,16.6054,16.6251,16.5759,16.6054,12951.0
2020-02-05 14:50:00,16.89,16.9,16.83,16.85,19845.0,16.6054,16.6152,16.5464,16.5661,19845.0
2020-02-05 15:00:00,16.84,16.88,16.83,16.85,16390.0,16.5563,16.5956,16.5464,16.5661,16390.0
2020-02-05 15:10:00,16.84,16.85,16.79,16.82,68728.0,16.5563,16.5661,16.5071,16.5366,68728.0
2020-02-05 15:20:00,16.82,16.9,16.81,16.88,28119.0,16.5366,16.6152,16.5268,16.5956,28119.0
2020-02-05 15:30:00,16.89,16.91,16.87,16.89,53497.0,16.6054,16.6251,16.5858,16.6054,53497.0
2020-02-05 15:40:00,16.89,16.98,16.89,16.94,105817.0,16.6054,16.6939,16.6054,16.6546,105817.0
2020-02-05 15:50:00,16.94,16.96,16.89,16.92,207117.0,16.6546,16.6742,16.6054,16.6349,207117.0
2020-02-06 09:30:00,17.09,17.2,17.0,17.04,37915.0,16.802,16.9102,16.7136,16.7529,37915.0
2020-02-06 09:40:00,17.02,17.02,16.82,16.82,18531.0,16.7332,16.7332,16.5366,16.5366,18531.0
2020-02-06 09:50:00,16.82,16.96,16.78,16.96,15393.0,16.5366,16.6742,16.4973,16.6742,15393.0
2020-02-06 10:00:00,16.95,16.97,16.89,16.93,19422.0,16.6644,16.6841,16.6054,16.6447,19422.0
2020-02-06 10:10:00,16.91,16.95,16.82,16.83,22434.0,16.6251,16.6644,16.5366,16.5464,22434.0
2020-02-06 10:20:00,16.84,16.88,16.78,16.85,92902.0,16.5563,16.5956,16.4973,16.5661,92902.0
2020-02-06 10:30:00,16.85,16.95,16.83,16.92,56930.0,16.5661,16.6644,16.5464,16.6349,56930.0
2020-02-06 10:40:00,16.94,16.94,16.87,16.89,8442.0,16.6546,16.6546,16.5858,16.6054,8442.0
2020-02-06 10:50:00,16.88,16.93,16.88,16.92,12714.0,16.5956,16.6447,16.5956,16.6349,12714.0
2020-02-06 11:00:00,16.91,16.97,16.9,16.96,14817.0,16.6251,16.6841,16.6152,16.6742,14817.0
2020-02-06 11:10:00,16.97,17.04,16.93,17.04,52756.0,16.6841,16.7529,16.6447,16.7529,52756.0
2020-02-06 11:20:00,17.04,17.09,17.02,17.06,30707.0,16.7529,16.802,16.7332,16.7726,30707.0
2020-02-06 11:30:00,17.07,17.07,17.01,17.05,26849.0,16.7824,16.7824,16.7234,16.7627,26849.0
2020-02-06 11:40:00,17.05,17.13,17.04,17.13,25732.0,16.7627,16.8414,16.7529,16.8414,25732.0
2020-02-06 11:50:00,17.14,17.18,17.13,17.15,24623.0,16.8512,16.8905,16.8414,16.861,24623.0
2020-02-06 12:00:00,17.15,17.16,17.13,17.15,17234.0,16.861,16.8709,16.8414,16.861,17234.0
2020-02-06 12:10:00,17.14,17.18,17.11,17.17,23566.0,16.8512,16.8905,16.8217,16.8807,23566.0
2020-02-06 12:20:00,17.16,17.2,17.16,17.19,14619.0,16.8709,16.9102,16.8709,16.9004,14619.0
2020-02-06 12:30:00,17.19,17.24,17.18,17.18,13814.0,16.9004,16.9495,16.8905,16.8905,13814.0
2020-02-06 12:40:00,17.18,17.19,17.14,17.14,8040.0,16.8905,16.9004,16.8512,16.8512,8040.0
2020-02-06 12:50:00,17.15,17.15,17.12,17.12,12478.0,16.861,16.861,16.8315,16.8315,12478.0
2020-02-06 13:00:00,17.13,17.16,17.12,17.13,9981.0,16.8414,16.8709,16.8315,16.8414,9981.0
2020-02-06 13:10:00,17.13,17.13,17.1,17.11,13182.0,16.8414,16.8414,16.8119,16.8217,13182.0
2020-02-06 13:20:00,17.1,17.16,17.09,17.13,16822.0,16.8119,16.8709,16.802,16.8414,16822.0
2020-02-06 13:30:00,17.12,17.16,17.12,17.13,14224.0,16.8315,16.8709,16.8315,16.8414,14224.0
2020-02-06 13:40:00,17.13,17.16,17.11,17.15,9853.0,16.8414,16.8709,16.8217,16.861,9853.0
2020-02-06 13:50:00,17.14,17.16,17.12,17.14,9232.0,16.8512,16.8709,16.8315,16.8512,9232.0
2020-02-06 14:00:00,17.15,17.18,17.14,17.14,23459.0,16.861,16.8905,16.8512,16.8512,23459.0
2020-02-06 14:10:00,17.14,17.15,17.11,17.12,17223.0,16.8512,16.861,16.8217,16.8315,17223.0
2020-02-06 14:20:00,17.12,17.14,17.09,17.14,14957.0,16.8315,16.8512,16.802,16.8512,14957.0
2020-02-06 14:30:00,17.15,17.16,17.11,17.13,15000.0,16.861,16.8709,16.8217,16.8414,15000.0
2020-02-06 14:40:00,17.14,17.16,17.13,17.15,13209.0,16.8512,16.8709,16.8414,16.861,13209.0
2020-02-06 14:50:00,17.16,17.17,17.14,17.14,11433.0,16.8709,16.8807,16.8512,16.8512,11433.0
2020-02-06 15:00:00,17.15,17.18,17.15,17.18,8333.0,16.861,16.8905,16.861,16.8905,8333.0
2020-02-06 15:10:00,17.18,17.18,17.11,17.12,39909.0,16.8905,16.8905,16.8217,16.8315,39909.0
2020-02-06 15:20:00,17.12,17.14,17.09,17.09,24321.0,16.8315,16.8512,16.802,16.802,24321.0
2020-02-06 15:30:00,17.1,17.11,17.06,17.08,19348.0,16.8119,16.8217,16.7726,16.7922,19348.0
2020-02-06 15:40:00,17.08,17.09,17.0,17.03,43143.0,16.7922,16.802,16.7136,16.7431,43143.0
2020-02-06 15:50:00,17.03,17.03,16.99,17.0,129208.0,16.7431,16.7431,16.7037,16.7136,129208.0
2020-02-07 09:30:00,16.94,16.99,16.77,16.81,35799.0,16.6546,16.7037,16.4874,16.5268,35799.0
2020-02-07 09:40:00,16.84,16.85,16.56,16.6,36143.0,16.5563,16.5661,16.281,16.3203,36143.0
2020-02-07 09:50:00,16.6,16.62,16.4,16.42,48017.0,16.3203,16.34,16.1237,16.1433,48017.0
2020-02-07 10:00:00,16.41,16.55,16.37,16.55,52518.0,16.1335,16.2711,16.0942,16.2711,52518.0
2020-02-07 10:10:00,16.56,16.62,16.49,16.5,58045.0,16.281,16.34,16.2122,16.222,58045.0
2020-02-07 10:20:00,16.5,16.62,16.49,16.54,73072.0,16.222,16.34,16.2122,16.2613,73072.0
2020-02-07 10:30:00,16.54,16.55,16.42,16.52,89519.0,16.2613,16.2711,16.1433,16.2417,89519.0
2020-02-07 10:40:00,16.55,16.57,16.46,16.48,55372.0,16.2711,16.2908,16.1827,16.2023,55372.0
2020-02-07 10:50:00,16.5,16.53,16.46,16.46,41903.0,16.222,16.2515,16.1827,16.1827,41903.0
2020-02-07 11:00:00,16.45,16.48,16.4,16.45,15765.0,16.1728,16.2023,16.1237,16.1728,15765.0
2020-02-07 11:10:00,16.46,16.47,16.38,16.45,44346.0,16.1827,16.1925,16.104,16.1728,44346.0
2020-02-07 11:20:00,16.45,16.54,16.45,16.54,11725.0,16.1728,16.2613,16.1728,16.2613,11725.0
2020-02-07 11:30:00,16.55,16.58,16.54,16.56,9202.0,16.2711,16.3006,16.2613,16.281,9202.0
2020-02-07 11:40:00,16.56,16.59,16.5,16.54,18990.0,16.281,16.3105,16.222,16.2613,18990.0
2020-02-07 11:50:00,16.56,16.62,16.54,16.61,17505.0,16.281,16.34,16.2613,16.3301,17505.0
2020-02-07 12:00:00,16.6,16.66,16.57,16.63,22066.0,16.3203,16.3793,16.2908,16.3498,22066.0
2020-02-07 12:10:00,16.63,16.67,16.63,16.64,13275.0,16.3498,16.3891,16.3498,16.3596,13275.0
2020-02-07 12:20:00,16.63,16.67,16.63,16.64,10795.0,16.3498,16.3891,16.3498,16.3596,10795.0
2020-02-07 12:30:00,16.64,16.64,16.59,16.6,12304.0,16.3596,16.3596,16.3105,16.3203,12304.0
2020-02-07 12:40:00,16.59,16.59,16.56,16.59,5137.0,16.3105,16.3105,16.281,16.3105,5137.0
2020-02-07 12:50:00,16.59,16.61,16.58,16.61,7214.0,16.3105,16.3301,16.3006,16.3301,7214.0
2020-02-07 13:00:00,16.6,16.68,16.59,16.66,8002.0,16.3203,16.399,16.3105,16.3793,8002.0
2020-02-07 13:10:00,16.66,16.71,16.66,16.7,18438.0,16.3793,16.4284,16.3793,16.4186,18438.0
2020-02-07 13:20:00,16.7,16.73,16.61,16.62,25449.0,16.4186,16.4481,16.3301,16.34,25449.0
2020-02-07 13:30:00,16.62,16.67,16.58,16.61,8601.0,16.34,16.3891,16.3006,16.3301,8601.0
2020-02-07 13:40:00,16.61,16.63,16.59,16.59,6717.0,16.3301,16.3498,16.3105,16.3105,6717.0
2020-02-07 13:50:00,16.59,16.6,16.56,16.57,15889.0,16.3105,16.3203,16.281,16.2908,15889.0
2020-02-07 14:00:00,16.57,16.59,16.53,16.59,13950.0,16.2908,16.3105,16.2515,16.3105,13950.0
2020-02-07 14:10:00,16.59,16.65,16.58,16.61,20961.0,16.3105,16.3695,16.3006,16.3301,20961.0
2020-02-07 14:20:00,16.6,16.6,16.55,16.59,10687.0,16.3203,16.3203,16.2711,16.3105,10687.0
2020-02-07 14:30:00,16.6,16.61,16.54,16.55,10782.0,16.3203,16.3301,16.2613,16.2711,10782.0
2020-02-07 14:40:00,16.55,16.57,16.53,16.55,18863.0,16.2711,16.2908,16.2515,16.2711,18863.0
2020-02-07 14:50:00,16.55,16.57,16.52,16.55,9690.0,16.2711,16.2908,16.2417,16.2711,9690.0
2020-02-07 15:00:00,16.55,16.57,16.53,16.54,9129.0,16.2711,16.2908,16.2515,16.2613,9129.0
2020-02-07 15:10:00,16.54,16.57,16.52,16.56,12981.0,16.2613,16.2908,16.2417,16.281,12981.0
2020-02-07 15:20:00,16.56,16.58,16.53,16.57,14621.0,16.281,16.3006,16.2515,16.2908,14621.0
2020-02-07 15:30:00,16.57,16.61,16.57,16.61,15536.0,16.2908,16.3301,16.2908,16.3301,15536.0
2020-02-07 15:40:00,16.6,16.63,16.59,16.6,29124.0,16.3203,16.3498,16.3105,16.3203,29124.0
2020-02-07 15:50:00,16.6,16.61,16.56,16.61,62863.0,16.3203,16.3301,16.281,16.3301,62863.0
2020-02-10 09:30:00,16.65,16.69,16.48,16.63,22664.0,16.3695,16.4088,16.2023,16.3498,22664.0
2020-02-10 09:40:00,16.68,16.74,16.66,16.67,6550.0,16.399,16.4579,16.3793,16.3891,6550.0
2020-02-10 09:50:00,16.68,16.85,16.67,16.85,10343.0,16.399,16.5661,16.3891,16.5661,10343.0
2020-02-10 10:00:00,16.86,16.96,16.86,16.91,19534.0,16.5759,16.6742,16.5759,16.6251,19534.0
2020-02-10 10:10:00,16.91,16.91,16.8,16.8,12923.0,16.6251,16.6251,16.5169,16.5169,12923.0
2020-02-10 10:20:00,16.82,16.87,16.8,16.86,11825.0,16.5366,16.5858,16.5169,16.5759,11825.0
2020-02-10 10:30:00,16.85,16.87,16.82,16.85,14473.0,16.5661,16.5858,16.5366,16.5661,14473.0
2020-02-10 10:40:00,16.86,16.92,16.83,16.92,37340.0,16.5759,16.6349,16.5464,16.6349,37340.0
2020-02-10 10:50:00,16.91,16.94,16.89,16.9,42004.0,16.6251,16.6546,16.6054,16.6152,42004.0
2020-02-10 11:00:00,16.91,16.91,16.84,16.84,16346.0,16.6251,16.6251,16.5563,16.5563,16346.0
2020-02-10 11:10:00,16.84,16.84,16.8,16.8,8515.0,16.5563,16.5563,16.5169,16.5169,8515.0
2020-02-10 11:20:00,16.8,16.84,16.8,16.82,10296.0,16.5169,16.5563,16.5169,16.5366,10296.0
2020-02-10 11:30:00,16.83,16.86,16.8,16.85,16532.0,16.5464,16.5759,16.5169,16.5661,16532.0
2020-02-10 11:40:00,16.85,16.88,16.85,16.86,13672.0,16.5661,16.5956,16.5661,16.5759,13672.0
2020-02-10 11:50:00,16.86,16.86,16.81,16.81,26817.0,16.5759,16.5759,16.5268,16.5268,26817.0
2020-02-10 12:00:00,16.81,16.81,16.65,16.65,29070.0,16.5268,16.5268,16.3695,16.3695,29070.0
2020-02-10 12:10:00,16.65,16.69,16.64,16.69,28997.0,16.3695,16.4088,16.3596,16.4088,28997.0
2020-02-10 12:20:00,16.69,16.8,16.69,16.78,13882.0,16.4088,16.5169,16.4088,16.4973,13882.0
2020-02-10 12:30:00,16.78,16.81,16.73,16.78,10186.0,16.4973,16.5268,16.4481,16.4973,10186.0
2020-02-10 12:40:00,16.78,16.81,16.78,16.79,11563.0,16.4973,16.5268,16.4973,16.5071,11563.0
2020-02-10 12:50:00,16.78,16.81,16.77,16.81,14479.0,16.4973,16.5268,16.4874,16.5268,14479.0
2020-02-10 13:00:00,16.8,16.85,16.8,16.83,16747.0,16.5169,16.5661,16.5169,16.5464,16747.0
2020-02-10 13:10:00,16.84,16.85,16.82,16.82,7841.0,16.5563,16.5661,16.5366,16.5366,7841.0
2020-02-10 13:20:00,16.82,16.85,16.81,16.83,8996.0,16.5366,16.5661,16.5268,16.5464,8996.0
2020-02-10 13:30:00,16.84,16.85,16.83,16.85,4253.0,16.5563,16.5661,16.5464,16.5661,4253.0
2020-02-10 13:40:00,16.84,16.87,16.81,16.82,13304.0,16.5563,16.5858,16.5268,16.5366,13304.0
2020-02-10 13:50:00,16.82,16.87,16.82,16.85,8924.0,16.5366,16.5858,16.5366,16.5661,8924.0
2020-02-10 14:00:00,16.86,16.86,16.83,16.84,7430.0,16.5759,16.5759,16.5464,16.5563,7430.0
2020-02-10 14:10:00,16.83,16.84,16.82,16.82,4098.0,16.5464,16.5563,16.5366,16.5366,4098.0
2020-02-10 14:20:00,16.83,16.85,16.81,16.81,12782.0,16.5464,16.5661,16.5268,16.5268,12782.0
2020-02-10 14:30:00,16.82,16.85,16.81,16.85,9280.0,16.5366,16.5661,16.5268,16.5661,9280.0
2020-02-10 14:40:00,16.85,16.86,16.83,16.84,15568.0,16.5661,16.5759,16.5464,16.5563,15568.0
2020-02-10 14:50:00,16.84,16.87,16.83,16.87,16634.0,16.5563,16.5858,16.5464,16.5858,16634.0
2020-02-10 15:00:00,16.87,16.88,16.83,16.83,13094.0,16.5858,16.5956,16.5464,16.5464,13094.0
2020-02-10 15:10:00,16.83,16.84,16.77,16.78,20578.0,16.5464,16.5563,16.4874,16.4973,20578.0
2020-02-10 15:20:00,16.78,16.84,16.77,16.82,18047.0,16.4973,16.5563,16.4874,16.5366,18047.0
2020-02-10 15:30:00,16.83,16.84,16.82,16.84,8647.0,16.5464,16.5563,16.5366,16.5563,8647.0
2020-02-10 15:40:00,16.83,16.85,16.8,16.83,45518.0,16.5464,16.5661,16.5169,16.5464,45518.0
2020-02-10 15:50:00,16.82,16.88,16.81,16.85,152995.0,16.5366,16.5956,16.5268,16.5661,152995.0
2020-02-11 09:30:00,16.92,16.92,16.73,16.73,21662.0,16.6349,16.6349,16.4481,16.4481,21662.0
2020-02-11 09:40:00,16.75,16.75,16.57,16.75,61827.0,16.4678,16.4678,16.2908,16.4678,61827.0
2020-02-11 09:50:00,16.76,16.77,16.65,16.76,8836.0,16.4776,16.4874,16.3695,16.4776,8836.0
2020-02-11 10:00:00,16.76,16.84,16.76,16.82,16289.0,16.4776,16.5563,16.4776,16.5366,16289.0
2020-02-11 10:10:00,16.81,16.88,16.81,16.85,9406.0,16.5268,16.5956,16.5268,16.5661,9406.0
2020-02-11 10:20:00,16.85,16.88,16.82,16.82,13546.0,16.5661,16.5956,16.5366,16.5366,13546.0
2020-02-11 10:30:00,16.82,16.93,16.82,16.9,15345.0,16.5366,16.6447,16.5366,16.6152,15345.0
2020-02-11 10:40:00,16.9,16.96,16.89,16.96,11754.0,16.6152,16.6742,16.6054,16.6742,11754.0
2020-02-11 10:50:00,16.96,17.0,16.95,16.98,20955.0,16.6742,16.7136,16.6644,16.6939,20955.0
2020-02-11 11:00:00,16.98,17.0,16.95,16.95,28303.0,16.6939,16.7136,16.6644,16.6644,28303.0
2020-02-11 11:10:00,16.95,16.99,16.93,16.98,9936.0,16.6644,16.7037,16.6447,16.6939,9936.0
2020-02-11 11:20:00,16.98,17.0,16.96,16.98,16295.0,16.6939,16.7136,16.6742,16.6939,16295.0
2020-02-11 11:30:00,16.98,17.02,16.96,17.0,60577.0,16.6939,16.7332,16.6742,16.7136,60577.0
2020-02-11 11:40:00,17.0,17.03,16.99,17.01,26388.0,16.7136,16.7431,16.7037,16.7234,26388.0
2020-02-11 11:50:00,17.01,17.01,16.98,16.98,8012.0,16.7234,16.7234,16.6939,16.6939,8012.0
2020-02-11 12:00:00,16.98,17.09,16.98,17.09,28744.0,16.6939,16.802,16.6939,16.802,28744.0
2020-02-11 12:10:00,17.09,17.12,17.08,17.11,15862.0,16.802,16.8315,16.7922,16.8217,15862.0
2020-02-11 12:20:00,17.11,17.11,17.09,17.1,11788.0,16.8217,16.8217,16.802,16.8119,11788.0
2020-02-11 12:30:00,17.1,17.17,17.09,17.14,13571.0,16.8119,16.8807,16.802,16.8512,13571.0
2020-02-11 12:40:00,17.15,17.16,17.12,17.13,10902.0,16.861,16.8709,16.8315,16.8414,10902.0
2020-02-11 12:50:00,17.13,17.18,17.11,17.18,20796.0,16.8414,16.8905,16.8217,16.8905,20796.0
2020-02-11 13:00:00,17.17,17.19,17.16,17.19,9408.0,16.8807,16.9004,16.8709,16.9004,9408.0
2020-02-11 13:10:00,17.2,17.2,17.16,17.16,12012.0,16.9102,16.9102,16.8709,16.8709,12012.0
2020-02-11 13:20:00,17.16,17.18,17.14,17.16,10460.0,16.8709,16.8905,16.8512,16.8709,10460.0
2020-02-11 13:30:00,17.15,17.24,17.15,17.23,23711.0,16.861,16.9495,16.861,16.9397,23711.0
2020-02-11 13:40:00,17.23,17.26,17.22,17.23,20411.0,16.9397,16.9692,16.9299,16.9397,20411.0
2020-02-11 13:50:00,17.22,17.23,17.18,17.2,11920.0,16.9299,16.9397,16.8905,16.9102,11920.0
2020-02-11 14:00:00,17.21,17.21,17.1,17.11,18194.0,16.92,16.92,16.8119,16.8217,18194.0
2020-02-11 14:10:00,17.11,17.12,17.09,17.09,13596.0,16.8217,16.8315,16.802,16.802,13596.0
2020-02-11 14:20:00,17.08,17.12,17.06,17.12,22585.0,16.7922,16.8315,16.7726,16.8315,22585.0
2020-02-11 14:30:00,17.12,17.18,17.1,17.14,13591.0,16.8315,16.8905,16.8119,16.8512,13591.0
2020-02-11 14:40:00,17.14,17.16,17.12,17.16,12124.0,16.8512,16.8709,16.8315,16.8709,12124.0
2020-02-11 14:50:00,17.16,17.17,17.11,17.12,12105.0,16.8709,16.8807,16.8217,16.8315,12105.0
2020-02-11 15:00:00,17.12,17.13,17.08,17.1,15895.0,16.8315,16.8414,16.7922,16.8119,15895.0
2020-02-11 15:10:00,17.11,17.11,17.06,17.07,8317.0,16.8217,16.8217,16.7726,16.7824,8317.0
2020-02-11 15:20:00,17.07,17.14,17.07,17.11,19159.0,16.7824,16.8512,16.7824,16.8217,19159.0
2020-02-11 15:30:00,17.12,17.14,17.1,17.11,19201.0,16.8315,16.8512,16.8119,16.8217,19201.0
2020-02-11 15:40:00,17.1,17.15,17.1,17.12,34012.0,16.8119,16.861,16.8119,16.8315,34012.0
2020-02-11 15:50:00,17.12,17.15,17.11,17.15,102404.0,16.8315,16.861,16.8217,16.861,102404.0
2020-02-12 09:30:00,17.26,17.29,16.99,17.14,67748.0,16.9692,16.9987,16.7037,16.8512,67748.0
2020-02-12 09:40:00,17.15,17.37,17.15,17.35,41984.0,16.861,17.0773,16.861,17.0577,41984.0
2020-02-12 09:50:00,17.35,17.4,17.21,17.38,51253.0,17.0577,17.1068,16.92,17.0872,51253.0
2020-02-12 10:00:00,17.38,17.44,17.17,17.22,36115.0,17.0872,17.1461,16.8807,16.9299,36115.0
2020-02-12 10:10:00,17.21,17.33,17.13,17.32,20751.0,16.92,17.038,16.8414,17.0282,20751.0
2020-02-12 10:20:00,17.32,17.38,17.28,17.28,14861.0,17.0282,17.0872,16.9888,16.9888,14861.0
2020-02-12 10:30:00,17.27,17.3,17.18,17.25,14480.0,16.979,17.0085,16.8905,16.9594,14480.0
2020-02-12 10:40:00,17.26,17.26,17.14,17.18,14439.0,16.9692,16.9692,16.8512,16.8905,14439.0
2020-02-12 10:50:00,17.18,17.26,17.16,17.23,24100.0,16.8905,16.9692,16.8709,16.9397,24100.0
2020-02-12 11:00:00,17.23,17.25,17.19,17.22,17704.0,16.9397,16.9594,16.9004,16.9299,17704.0
2020-02-12 11:10:00,17.23,17.24,17.17,17.23,17726.0,16.9397,16.9495,16.8807,16.9397,17726.0
2020-02-12 11:20:00,17.23,17.29,17.22,17.24,10462.0,16.9397,16.9987,16.9299,16.9495,10462.0
2020-02-12 11:30:00,17.25,17.28,17.21,17.21,16445.0,16.9594,16.9888,16.92,16.92,16445.0
2020-02-12 11:40:00,17.21,17.21,17.17,17.2,3989.0,16.92,16.92,16.8807,16.9102,3989.0
2020-02-12 11:50:00,17.2,17.21,17.17,17.21,6122.0,16.9102,16.92,16.8807,16.92,6122.0
2020-02-12 12:00:00,17.22,17.25,17.21,17.25,9371.0,16.9299,16.9594,16.92,16.9594,9371.0
2020-02-12 12:10:00,17.25,17.25,17.22,17.23,4416.0,16.9594,16.9594,16.9299,16.9397,4416.0
2020-02-12 12:20:00,17.23,17.25,17.22,17.25,3870.0,16.9397,16.9594,16.9299,16.9594,3870.0
2020-02-12 12:30:00,17.25,17.29,17.18,17.27,59036.0,16.9594,16.9987,16.8905,16.979,59036.0
2020-02-12 12:40:00,17.27,17.3,17.27,17.28,10617.0,16.979,17.0085,16.979,16.9888,10617.0
2020-02-12 12:50:00,17.29,17.3,17.28,17.29,5850.0,16.9987,17.0085,16.9888,16.9987,5850.0
2020-02-12 13:00:00,17.29,17.32,17.25,17.27,23931.0,16.9987,17.0282,16.9594,16.979,23931.0
2020-02-12 13:10:00,17.27,17.29,17.26,17.27,11754.0,16.979,16.9987,16.9692,16.979,11754.0
2020-02-12 13:20:00,17.28,17.31,17.27,17.29,15012.0,16.9888,17.0183,16.979,16.9987,15012.0
2020-02-12 13:30:00,17.29,17.33,17.29,17.32,10334.0,16.9987,17.038,16.9987,17.0282,10334.0
2020-02-12 13:40:00,17.32,17.34,17.32,17.34,3078.0,17.0282,17.0478,17.0282,17.0478,3078.0
2020-02-12 13:50:00,17.34,17.36,17.33,17.35,18789.0,17.0478,17.0675,17.038,17.0577,18789.0
2020-02-12 14:00:00,17.34,17.35,17.32,17.35,12117.0,17.0478,17.0577,17.0282,17.0577,12117.0
2020-02-12 14:10:00,17.35,17.37,17.32,17.33,13532.0,17.0577,17.0773,17.0282,17.038,13532.0
2020-02-12 14:20:00,17.32,17.35,17.32,17.32,20727.0,17.0282,17.0577,17.0282,17.0282,20727.0
2020-02-12 14:30:00,17.33,17.37,17.32,17.35,95643.0,17.038,17.0773,17.0282,17.0577,95643.0
2020-02-12 14:40:00,17.34,17.38,17.34,17.34,22909.0,17.0478,17.0872,17.0478,17.0478,22909.0
2020-02-12 14:50:00,17.34,17.36,17.31,17.31,14199.0,17.0478,17.0675,17.0183,17.0183,14199.0
2020-02-12 15:00:00,17.32,17.35,17.31,17.34,24108.0,17.0282,17.0577,17.0183,17.0478,24108.0
2020-02-12 15:10:00,17.33,17.34,17.29,17.32,24224.0,17.038,17.0478,16.9987,17.0282,24224.0
2020-02-12 15:20:00,17.33,17.37,17.31,17.35,23167.0,17.038,17.0773,17.0183,17.0577,23167.0
2020-02-12 15:30:00,17.35,17.35,17.31,17.32,21722.0,17.0577,17.0577,17.0183,17.0282,21722.0
2020-02-12 15:40:00,17.32,17.35,17.3,17.34,24334.0,17.0282,17.0577,17.0085,17.0478,24334.0
2020-02-12 15:50:00,17.34,17.34,17.28,17.3,116948.0,17.0478,17.0478,16.9888,17.0085,116948.0
2020-02-13 09:30:00,17.16,17.26,17.06,17.18,28411.0,16.8709,16.9692,16.7726,16.8905,28411.0
2020-02-13 09:40:00,17.19,17.3,17.1,17.2,23976.0,16.9004,17.0085,16.8119,16.9102,23976.0
2020-02-13 09:50:00,17.2,17.2,17.05,17.05,10200.0,16.9102,16.9102,16.7627,16.7627,10200.0
2020-02-13 10:00:00,17.05,17.12,17.02,17.09,19258.0,16.7627,16.8315,16.7332,16.802,19258.0
2020-02-13 10:10:00,17.09,17.18,17.07,17.1,13976.0,16.802,16.8905,16.7824,16.8119,13976.0
2020-02-13 10:20:00,17.1,17.14,17.07,17.12,8298.0,16.8119,16.8512,16.7824,16.8315,8298.0
2020-02-13 10:30:00,17.12,17.12,17.01,17.01,11866.0,16.8315,16.8315,16.7234,16.7234,11866.0
2020-02-13 10:40:00,17.0,17.0,16.95,16.98,10372.0,16.7136,16.7136,16.6644,16.6939,10372.0
2020-02-13 10:50:00,16.98,17.01,16.94,16.98,26284.0,16.6939,16.7234,16.6546,16.6939,26284.0
2020-02-13 11:00:00,16.99,17.01,16.93,16.96,18214.0,16.7037,16.7234,16.6447,16.6742,18214.0
2020-02-13 11:10:00,16.95,16.95,16.84,16.86,33248.0,16.6644,16.6644,16.5563,16.5759,33248.0
2020-02-13 11:20:00,16.86,16.9,16.85,16.89,12642.0,16.5759,16.6152,16.5661,16.6054,12642.0
2020-02-13 11:30:00,16.89,16.98,16.88,16.98,15816.0,16.6054,16.6939,16.5956,16.6939,15816.0
2020-02-13 11:40:00,16.98,17.0,16.94,16.97,10579.0,16.6939,16.7136,16.6546,16.6841,10579.0
2020-02-13 11:50:00,16.97,17.03,16.97,17.01,7778.0,16.6841,16.7431,16.6841,16.7234,7778.0
2020-02-13 12:00:00,17.01,17.05,16.99,17.05,6604.0,16.7234,16.7627,16.7037,16.7627,6604.0
2020-02-13 12:10:00,17.05,17.05,17.02,17.04,5150.0,16.7627,16.7627,16.7332,16.7529,5150.0
2020-02-13 12:20:00,17.03,17.03,16.99,17.0,14104.0,16.7431,16.7431,16.7037,16.7136,14104.0
2020-02-13 12:30:00,16.99,17.02,16.99,17.01,3797.0,16.7037,16.7332,16.7037,16.7234,3797.0
2020-02-13 12:40:00,17.01,17.03,16.99,17.03,7034.0,16.7234,16.7431,16.7037,16.7431,7034.0
2020-02-13 12:50:00,17.02,17.02,16.95,16.96,5346.0,16.7332,16.7332,16.6644,16.6742,5346.0
2020-02-13 13:00:00,16.96,17.01,16.95,16.98,6195.0,16.6742,16.7234,16.6644,16.6939,6195.0
2020-02-13 13:10:00,16.98,17.01,16.97,17.0,4473.0,16.6939,16.7234,16.6841,16.7136,4473.0
2020-02-13 13:20:00,17.01,17.05,17.01,17.04,6300.0,16.7234,16.7627,16.7234,16.7529,6300.0
2020-02-13 13:30:00,17.05,17.09,17.04,17.08,9454.0,16.7627,16.802,16.7529,16.7922,9454.0
2020-02-13 13:40:00,17.07,17.08,17.04,17.05,12617.0,16.7824,16.7922,16.7529,16.7627,12617.0
2020-02-13 13:50:00,17.05,17.07,17.04,17.05,4932.0,16.7627,16.7824,16.7529,16.7627,4932.0
2020-02-13 14:00:00,17.05,17.07,17.04,17.05,7577.0,16.7627,16.7824,16.7529,16.7627,7577.0
2020-02-13 14:10:00,17.04,17.12,17.04,17.12,23978.0,16.7529,16.8315,16.7529,16.8315,23978.0
2020-02-13 14:20:00,17.14,17.17,17.13,17.17,11724.0,16.8512,16.8807,16.8414,16.8807,11724.0
2020-02-13 14:30:00,17.18,17.18,17.14,17.15,20284.0,16.8905,16.8905,16.8512,16.861,20284.0
2020-02-13 14:40:00,17.16,17.16,17.11,17.13,4868.0,16.8709,16.8709,16.8217,16.8414,4868.0
2020-02-13 14:50:00,17.13,17.14,17.12,17.13,8552.0,16.8414,16.8512,16.8315,16.8414,8552.0
2020-02-13 15:00:00,17.13,17.14,17.1,17.11,11527.0,16.8414,16.8512,16.8119,16.8217,11527.0
2020-02-13 15:10:00,17.11,17.15,17.1,17.14,20074.0,16.8217,16.861,16.8119,16.8512,20074.0
2020-02-13 15:20:00,17.14,17.15,17.11,17.13,18857.0,16.8512,16.861,16.8217,16.8414,18857.0
2020-02-13 15:30:00,17.13,17.15,17.12,17.14,16141.0,16.8414,16.861,16.8315,16.8512,16141.0
2020-02-13 15:40:00,17.14,17.15,17.12,17.14,31279.0,16.8512,16.861,16.8315,16.8512,31279.0
2020-02-13 15:50:00,17.15,17.19,17.15,17.15,109554.0,16.861,16.9004,16.861,16.861,109554.0
2020-02-14 09:30:00,17.1,17.23,17.03,17.14,14412.0,16.8119,16.9397,16.7431,16.8512,14412.0
2020-02-14 09:40:00,17.18,17.31,17.15,17.19,7406.0,16.8905,17.0183,16.861,16.9004,7406.0
2020-02-14 09:50:00,17.19,17.33,17.19,17.31,57488.0,16.9004,17.038,16.9004,17.0183,57488.0
2020-02-14 10:00:00,17.33,17.37,17.31,17.37,12858.0,17.038,17.0773,17.0183,17.0773,12858.0
2020-02-14 10:10:00,17.36,17.37,17.3,17.36,20874.0,17.0675,17.0773,17.0085,17.0675,20874.0
2020-02-14 10:20:00,17.36,17.36,17.26,17.26,14434.0,17.0675,17.0675,16.9692,16.9692,14434.0
2020-02-14 10:30:00,17.26,17.28,17.23,17.25,10668.0,16.9692,16.9888,16.9397,16.9594,10668.0
2020-02-14 10:40:00,17.25,17.25,17.22,17.25,10465.0,16.9594,16.9594,16.9299,16.9594,10465.0
2020-02-14 10:50:00,17.25,17.28,17.22,17.24,8736.0,16.9594,16.9888,16.9299,16.9495,8736.0
2020-02-14 11:00:00,17.23,17.25,17.2,17.22,13477.0,16.9397,16.9594,16.9102,16.9299,13477.0
2020-02-14 11:10:00,17.22,17.31,17.21,17.31,11086.0,16.9299,17.0183,16.92,17.0183,11086.0
2020-02-14 11:20:00,17.32,17.39,17.31,17.33,20186.0,17.0282,17.097,17.0183,17.038,20186.0
2020-02-14 11:30:00,17.34,17.36,17.31,17.32,10107.0,17.0478,17.0675,17.0183,17.0282,10107.0
2020-02-14 11:40:00,17.31,17.32,17.26,17.31,6949.0,17.0183,17.0282,16.9692,17.0183,6949.0
2020-02-14 11:50:00,17.3,17.37,17.28,17.34,10037.0,17.0085,17.0773,16.9888,17.0478,10037.0
2020-02-14 12:00:00,17.34,17.35,17.28,17.32,7006.0,17.0478,17.0577,16.9888,17.0282,7006.0
2020-02-14 12:10:00,17.32,17.33,17.28,17.29,5900.0,17.0282,17.038,16.9888,16.9987,5900.0
2020-02-14 12:20:00,17.29,17.35,17.28,17.33,14637.0,16.9987,17.0577,16.9888,17.038,14637.0
2020-02-14 12:30:00,17.33,17.34,17.32,17.34,10007.0,17.038,17.0478,17.0282,17.0478,10007.0
2020-02-14 12:40:00,17.34,17.36,17.32,17.34,9924.0,17.0478,17.0675,17.0282,17.0478,9924.0
2020-02-14 12:50:00,17.35,17.35,17.32,17.33,4545.0,17.0577,17.0577,17.0282,17.038,4545.0
2020-02-14 13:00:00,17.33,17.34,17.29,17.29,9580.0,17.038,17.0478,16.9987,16.9987,9580.0
2020-02-14 13:10:00,17.29,17.32,17.28,17.3,7932.0,16.9987,17.0282,16.9888,17.0085,7932.0
2020-02-14 13:20:00,17.29,17.34,17.28,17.33,8859.0,16.9987,17.0478,16.9888,17.038,8859.0
2020-02-14 13:30:00,17.34,17.37,17.32,17.36,14691.0,17.0478,17.0773,17.0282,17.0675,14691.0
2020-02-14 13:40:00,17.35,17.37,17.33,17.36,9646.0,17.0577,17.0773,17.038,17.0675,9646.0
2020-02-14 13:50:00,17.37,17.37,17.31,17.34,14793.0,17.0773,17.0773,17.0183,17.0478,14793.0
2020-02-14 14:00:00,17.33,17.37,17.33,17.37,15694.0,17.038,17.0773,17.038,17.0773,15694.0
2020-02-14 14:10:00,17.37,17.38,17.32,17.35,18446.0,17.0773,17.0872,17.0282,17.0577,18446.0
2020-02-14 14:20:00,17.35,17.38,17.34,17.38,14902.0,17.0577,17.0872,17.0478,17.0872,14902.0
2020-02-14 14:30:00,17.38,17.4,17.35,17.37,40202.0,17.0872,17.1068,17.0577,17.0773,40202.0
2020-02-14 14:40:00,17.37,17.37,17.31,17.32,14488.0,17.0773,17.0773,17.0183,17.0282,14488.0
2020-02-14 14:50:00,17.31,17.33,17.28,17.32,13187.0,17.0183,17.038,16.9888,17.0282,13187.0
2020-02-14 15:00:00,17.34,17.35,17.31,17.34,11114.0,17.0478,17.0577,17.0183,17.0478,11114.0
2020-02-14 15:10:00,17.35,17.36,17.31,17.31,29742.0,17.0577,17.0675,17.0183,17.0183,29742.0
2020-02-14 15:20:00,17.31,17.33,17.29,17.31,22707.0,17.0183,17.038,16.9987,17.0183,22707.0
2020-02-14 15:30:00,17.31,17.36,17.3,17.35,29634.0,17.0183,17.0675,17.0085,17.0577,29634.0
2020-02-14 15:40:00,17.35,17.37,17.32,17.37,37345.0,17.0577,17.0773,17.0282,17.0773,37345.0
2020-02-14 15:50:00,17.37,17.37,17.31,17.34,157604.0,17.0773,17.0773,17.0183,17.0478,157604.0
2020-02-18 09:30:00,17.25,17.3,17.18,17.19,44882.0,16.9594,17.0085,16.8905,16.9004,44882.0
2020-02-18 09:40:00,17.21,17.34,17.15,17.33,44462.0,16.92,17.0478,16.861,17.038,44462.0
2020-02-18 09:50:00,17.34,17.35,17.25,17.29,15891.0,17.0478,17.0577,16.9594,16.9987,15891.0
2020-02-18 10:00:00,17.28,17.35,17.23,17.34,27135.0,16.9888,17.0577,16.9397,17.0478,27135.0
2020-02-18 10:10:00,17.35,17.37,17.2,17.21,29115.0,17.0577,17.0773,16.9102,16.92,29115.0
2020-02-18 10:20:00,17.2,17.2,17.08,17.09,39520.0,16.9102,16.9102,16.7922,16.802,39520.0
2020-02-18 10:30:00,17.08,17.08,17.01,17.05,18081.0,16.7922,16.7922,16.7234,16.7627,18081.0
2020-02-18 10:40:00,17.05,17.07,17.02,17.06,21248.0,16.7627,16.7824,16.7332,16.7726,21248.0
2020-02-18 10:50:00,17.05,17.1,17.02,17.07,12090.0,16.7627,16.8119,16.7332,16.7824,12090.0
2020-02-18 11:00:00,17.07,17.13,17.01,17.02,36826.0,16.7824,16.8414,16.7234,16.7332,36826.0
2020-02-18 11:10:00,17.01,17.02,16.85,16.87,101761.0,16.7234,16.7332,16.5661,16.5858,101761.0
2020-02-18 11:20:00,16.88,16.89,16.77,16.78,41490.0,16.5956,16.6054,16.4874,16.4973,41490.0
2020-02-18 11:30:00,16.79,16.84,16.74,16.74,23510.0,16.5071,16.5563,16.4579,16.4579,23510.0
2020-02-18 11:40:00,16.73,16.75,16.68,16.71,57790.0,16.4481,16.4678,16.399,16.4284,57790.0
2020-02-18 11:50:00,16.71,16.81,16.7,16.81,22578.0,16.4284,16.5268,16.4186,16.5268,22578.0
2020-02-18 12:00:00,16.82,16.82,16.7,16.71,51811.0,16.5366,16.5366,16.4186,16.4284,51811.0
2020-02-18 12:10:00,16.71,16.73,16.65,16.66,73599.0,16.4284,16.4481,16.3695,16.3793,73599.0
2020-02-18 12:20:00,16.66,16.67,16.56,16.57,28800.0,16.3793,16.3891,16.281,16.2908,28800.0
2020-02-18 12:30:00,16.57,16.65,16.57,16.63,37215.0,16.2908,16.3695,16.2908,16.3498,37215.0
2020-02-18 12:40:00,16.63,16.66,16.61,16.66,15784.0,16.3498,16.3793,16.3301,16.3793,15784.0
2020-02-18 12:50:00,16.65,16.71,16.65,16.71,18407.0,16.3695,16.4284,16.3695,16.4284,18407.0
2020-02-18 13:00:00,16.7,16.71,16.67,16.69,19216.0,16.4186,16.4284,16.3891,16.4088,19216.0
2020-02-18 13:10:00,16.69,16.7,16.67,16.7,14401.0,16.4088,16.4186,16.3891,16.4186,14401.0
2020-02-18 13:20:00,16.7,16.71,16.67,16.69,15534.0,16.4186,16.4284,16.3891,16.4088,15534.0
2020-02-18 13:30:00,16.68,16.71,16.66,16.7,15331.0,16.399,16.4284,16.3793,16.4186,15331.0
2020-02-18 13:40:00,16.7,16.71,16.65,16.66,30770.0,16.4186,16.4284,16.3695,16.3793,30770.0
2020-02-18 13:50:00,16.66,16.66,16.57,16.59,18021.0,16.3793,16.3793,16.2908,16.3105,18021.0
2020-02-18 14:00:00,16.59,16.6,16.55,16.55,19908.0,16.3105,16.3203,16.2711,16.2711,19908.0
2020-02-18 14:10:00,16.55,16.64,16.55,16.64,13294.0,16.2711,16.3596,16.2711,16.3596,13294.0
2020-02-18 14:20:00,16.64,16.71,16.62,16.68,75676.0,16.3596,16.4284,16.34,16.399,75676.0
2020-02-18 14:30:00,16.67,16.73,16.67,16.69,28095.0,16.3891,16.4481,16.3891,16.4088,28095.0
2020-02-18 14:40:00,16.69,16.78,16.68,16.78,16705.0,16.4088,16.4973,16.399,16.4973,16705.0
2020-02-18 14:50:00,16.79,16.85,16.78,16.85,26894.0,16.5071,16.5661,16.4973,16.5661,26894.0
2020-02-18 15:00:00,16.84,16.88,16.84,16.86,17853.0,16.5563,16.5956,16.5563,16.5759,17853.0
2020-02-18 15:10:00,16.86,16.89,16.81,16.82,44258.0,16.5759,16.6054,16.5268,16.5366,44258.0
2020-02-18 15:20:00,16.82,16.9,16.82,16.9,19780.0,16.5366,16.6152,16.5366,16.6152,19780.0
2020-02-18 15:30:00,16.9,16.97,16.88,16.93,41271.0,16.6152,16.6841,16.5956,16.6447,41271.0
2020-02-18 15:40:00,16.93,16.96,16.91,16.93,43755.0,16.6447,16.6742,16.6251,16.6447,43755.0
2020-02-18 15:50:00,16.93,16.93,16.85,16.87,137552.0,16.6447,16.6447,16.5661,16.5858,137552.0
2020-02-19 09:30:00,16.72,16.87,16.67,16.74,43949.0,16.4383,16.5858,16.3891,16.4579,43949.0
2020-02-19 09:40:00,16.72,16.8,16.65,16.65,22739.0,16.4383,16.5169,16.3695,16.3695,22739.0
2020-02-19 09:50:00,16.64,16.67,16.58,16.61,29046.0,16.3596,16.3891,16.3006,16.3301,29046.0
2020-02-19 10:00:00,16.61,16.81,16.6,16.81,31154.0,16.3301,16.5268,16.3203,16.5268,31154.0
2020-02-19 10:10:00,16.79,16.81,16.69,16.74,25807.0,16.5071,16.5268,16.4088,16.4579,25807.0
2020-02-19 10:20:00,16.74,16.76,16.66,16.68,13548.0,16.4579,16.4776,16.3793,16.399,13548.0
2020-02-19 10:30:00,16.67,16.71,16.6,16.61,12742.0,16.3891,16.4284,16.3203,16.3301,12742.0
2020-02-19 10:40:00,16.6,16.6,16.52,16.55,27129.0,16.3203,16.3203,16.2417,16.2711,27129.0
2020-02-19 10:50:00,16.56,16.57,16.52,16.55,34369.0,16.281,16.2908,16.2417,16.2711,34369.0
2020-02-19 11:00:00,16.55,16.66,16.55,16.66,14480.0,16.2711,16.3793,16.2711,16.3793,14480.0
2020-02-19 11:10:00,16.67,16.72,16.66,16.7,8749.0,16.3891,16.4383,16.3793,16.4186,8749.0
2020-02-19 11:20:00,16.71,16.72,16.63,16.66,22398.0,16.4284,16.4383,16.3498,16.3793,22398.0
2020-02-19 11:30:00,16.66,16.67,16.63,16.67,20896.0,16.3793,16.3891,16.3498,16.3891,20896.0
2020-02-19 11:40:00,16.67,16.7,16.63,16.68,13689.0,16.3891,16.4186,16.3498,16.399,13689.0
2020-02-19 11:50:00,16.69,16.72,16.67,16.71,10068.0,16.4088,16.4383,16.3891,16.4284,10068.0
2020-02-19 12:00:00,16.71,16.72,16.67,16.72,23814.0,16.4284,16.4383,16.3891,16.4383,23814.0
2020-02-19 12:10:00,16.71,16.73,16.69,16.72,11325.0,16.4284,16.4481,16.4088,16.4383,11325.0
2020-02-19 12:20:00,16.71,16.74,16.7,16.74,11023.0,16.4284,16.4579,16.4186,16.4579,11023.0
2020-02-19 12:30:00,16.74,16.81,16.72,16.8,20045.0,16.4579,16.5268,16.4383,16.5169,20045.0
2020-02-19 12:40:00,16.8,16.83,16.78,16.81,19582.0,16.5169,16.5464,16.4973,16.5268,19582.0
2020-02-19 12:50:00,16.82,16.85,16.79,16.85,50097.0,16.5366,16.5661,16.5071,16.5661,50097.0
2020-02-19 13:00:00,16.85,16.87,16.78,16.79,43889.0,16.5661,16.5858,16.4973,16.5071,43889.0
2020-02-19 13:10:00,16.79,16.84,16.78,16.83,14324.0,16.5071,16.5563,16.4973,16.5464,14324.0
2020-02-19 13:20:00,16.84,16.89,16.82,16.89,17583.0,16.5563,16.6054,16.5366,16.6054,17583.0
2020-02-19 13:30:00,16.88,16.92,16.87,16.9,24705.0,16.5956,16.6349,16.5858,16.6152,24705.0
2020-02-19 13:40:00,16.91,16.92,16.86,16.87,16681.0,16.6251,16.6349,16.5759,16.5858,16681.0
2020-02-19 13:50:00,16.86,16.88,16.84,16.88,15954.0,16.5759,16.5956,16.5563,16.5956,15954.0
2020-02-19 14:00:00,16.87,16.87,16.84,16.87,7851.0,16.5858,16.5858,16.5563,16.5858,7851.0
2020-02-19 14:10:00,16.87,16.89,16.85,16.87,13769.0,16.5858,16.6054,16.5661,16.5858,13769.0
2020-02-19 14:20:00,16.87,16.87,16.83,16.83,8904.0,16.5858,16.5858,16.5464,16.5464,8904.0
2020-02-19 14:30:00,16.83,16.84,16.8,16.8,24293.0,16.5464,16.5563,16.5169,16.5169,24293.0
2020-02-19 14:40:00,16.81,16.82,16.79,16.8,24959.0,16.5268,16.5366,16.5071,16.5169,24959.0
2020-02-19 14:50:00,16.8,16.8,16.75,16.76,14176.0,16.5169,16.5169,16.4678,16.4776,14176.0
2020-02-19 15:00:00,16.77,16.82,16.77,16.82,18976.0,16.4874,16.5366,16.4874,16.5366,18976.0
2020-02-19 15:10:00,16.82,16.89,16.79,16.86,69353.0,16.5366,16.6054,16.5071,16.5759,69353.0
2020-02-19 15:20:00,16.86,16.9,16.84,16.87,23811.0,16.5759,16.6152,16.5563,16.5858,23811.0
2020-02-19 15:30:00,16.87,16.92,16.86,16.9,31803.0,16.5858,16.6349,16.5759,16.6152,31803.0
2020-02-19 15:40:00,16.9,16.92,16.87,16.9,39984.0,16.6152,16.6349,16.5858,16.6152,39984.0
2020-02-19 15:50:00,16.9,16.9,16.83,16.84,116232.0,16.6152,16.6152,16.5464,16.5563,116232.0
2020-02-20 09:30:00,16.9,17.22,16.77,17.21,44799.0,16.6152,16.9299,16.4874,16.92,44799.0
2020-02-20 09:40:00,17.22,17.35,17.09,17.34,90938.0,16.9299,17.0577,16.802,17.0478,90938.0
2020-02-20 09:50:00,17.34,17.41,17.32,17.35,66803.0,17.0478,17.1167,17.0282,17.0577,66803.0
2020-02-20 10:00:00,17.35,17.4,17.3,17.37,33949.0,17.0577,17.1068,17.0085,17.0773,33949.0
2020-02-20 10:10:00,17.38,17.56,17.37,17.43,61188.0,17.0872,17.2641,17.0773,17.1363,61188.0
2020-02-20 10:20:00,17.42,17.53,17.38,17.52,32422.0,17.1265,17.2346,17.0872,17.2248,32422.0
2020-02-20 10:30:00,17.51,17.51,17.31,17.35,35764.0,17.215,17.215,17.0183,17.0577,35764.0
2020-02-20 10:40:00,17.34,17.34,17.28,17.32,10049.0,17.0478,17.0478,16.9888,17.0282,10049.0
2020-02-20 10:50:00,17.32,17.38,17.27,17.36,65375.0,17.0282,17.0872,16.979,17.0675,65375.0
2020-02-20 11:00:00,17.36,17.43,17.3,17.42,19840.0,17.0675,17.1363,17.0085,17.1265,19840.0
2020-02-20 11:10:00,17.41,17.42,17.29,17.35,32142.0,17.1167,17.1265,16.9987,17.0577,32142.0
2020-02-20 11:20:00,17.33,17.35,17.18,17.22,63390.0,17.038,17.0577,16.8905,16.9299,63390.0
2020-02-20 11:30:00,17.22,17.24,17.06,17.1,33949.0,16.9299,16.9495,16.7726,16.8119,33949.0
2020-02-20 11:40:00,17.1,17.13,17.03,17.04,17383.0,16.8119,16.8414,16.7431,16.7529,17383.0
2020-02-20 11:50:00,17.03,17.11,17.03,17.08,13299.0,16.7431,16.8217,16.7431,16.7922,13299.0
2020-02-20 12:00:00,17.07,17.07,16.97,16.98,33305.0,16.7824,16.7824,16.6841,16.6939,33305.0
2020-02-20 12:10:00,16.98,17.08,16.98,17.07,27592.0,16.6939,16.7922,16.6939,16.7824,27592.0
2020-02-20 12:20:00,17.08,17.1,17.04,17.1,13126.0,16.7922,16.8119,16.7529,16.8119,13126.0
2020-02-20 12:30:00,17.11,17.23,17.11,17.22,18154.0,16.8217,16.9397,16.8217,16.9299,18154.0
2020-02-20 12:40:00,17.23,17.26,17.2,17.23,51662.0,16.9397,16.9692,16.9102,16.9397,51662.0
2020-02-20 12:50:00,17.23,17.25,17.2,17.25,10828.0,16.9397,16.9594,16.9102,16.9594,10828.0
2020-02-20 13:00:00,17.23,17.24,17.11,17.14,37538.0,16.9397,16.9495,16.8217,16.8512,37538.0
2020-02-20 13:10:00,17.15,17.19,17.14,17.15,4510.0,16.861,16.9004,16.8512,16.861,4510.0
2020-02-20 13:20:00,17.15,17.17,17.14,17.15,6806.0,16.861,16.8807,16.8512,16.861,6806.0
2020-02-20 13:30:00,17.15,17.15,17.06,17.1,68121.0,16.861,16.861,16.7726,16.8119,68121.0
2020-02-20 13:40:00,17.11,17.13,17.06,17.13,12961.0,16.8217,16.8414,16.7726,16.8414,12961.0
2020-02-20 13:50:00,17.13,17.16,17.1,17.11,14797.0,16.8414,16.8709,16.8119,16.8217,14797.0
2020-02-20 14:00:00,17.11,17.11,17.06,17.09,13912.0,16.8217,16.8217,16.7726,16.802,13912.0
2020-02-20 14:10:00,17.09,17.13,17.07,17.12,11406.0,16.802,16.8414,16.7824,16.8315,11406.0
2020-02-20 14:20:00,17.11,17.16,17.11,17.14,22448.0,16.8217,16.8709,16.8217,16.8512,22448.0
2020-02-20 14:30:00,17.14,17.19,17.14,17.15,11943.0,16.8512,16.9004,16.8512,16.861,11943.0
2020-02-20 14:40:00,17.15,17.16,17.12,17.13,9828.0,16.861,16.8709,16.8315,16.8414,9828.0
2020-02-20 14:50:00,17.14,17.14,17.06,17.06,12303.0,16.8512,16.8512,16.7726,16.7726,12303.0
2020-02-20 15:00:00,17.06,17.07,17.03,17.05,23035.0,16.7726,16.7824,16.7431,16.7627,23035.0
2020-02-20 15:10:00,17.05,17.12,17.03,17.12,18708.0,16.7627,16.8315,16.7431,16.8315,18708.0
2020-02-20 15:20:00,17.11,17.11,17.02,17.04,29723.0,16.8217,16.8217,16.7332,16.7529,29723.0
2020-02-20 15:30:00,17.05,17.11,17.02,17.1,41861.0,16.7627,16.8217,16.7332,16.8119,41861.0
2020-02-20 15:40:00,17.1,17.1,17.04,17.05,44606.0,16.8119,16.8119,16.7529,16.7627,44606.0
2020-02-20 15:50:00,17.04,17.09,17.03,17.05,247449.0,16.7529,16.802,16.7431,16.7627,247449.0
2020-02-21 09:30:00,17.05,17.05,16.87,16.92,59113.0,16.7627,16.7627,16.5858,16.6349,59113.0
2020-02-21 09:40:00,16.92,16.92,16.77,16.78,21075.0,16.6349,16.6349,16.4874,16.4973,21075.0
2020-02-21 09:50:00,16.78,16.91,16.78,16.85,36356.0,16.4973,16.6251,16.4973,16.5661,36356.0
2020-02-21 10:00:00,16.85,16.9,16.75,16.9,23319.0,16.5661,16.6152,16.4678,16.6152,23319.0
2020-02-21 10:10:00,16.88,17.04,16.85,17.04,36818.0,16.5956,16.7529,16.5661,16.7529,36818.0
2020-02-21 10:20:00,17.04,17.04,16.78,16.79,60700.0,16.7529,16.7529,16.4973,16.5071,60700.0
2020-02-21 10:30:00,16.79,16.79,16.65,16.66,63863.0,16.5071,16.5071,16.3695,16.3793,63863.0
2020-02-21 10:40:00,16.66,16.68,16.4,16.46,103949.0,16.3793,16.399,16.1237,16.1827,103949.0
2020-02-21 10:50:00,16.46,16.53,16.42,16.51,43851.0,16.1827,16.2515,16.1433,16.2318,43851.0
2020-02-21 11:00:00,16.52,16.57,16.49,16.52,43288.0,16.2417,16.2908,16.2122,16.2417,43288.0
2020-02-21 11:10:00,16.53,16.57,16.47,16.47,28192.0,16.2515,16.2908,16.1925,16.1925,28192.0
2020-02-21 11:20:00,16.46,16.48,16.42,16.43,27345.0,16.1827,16.2023,16.1433,16.1532,27345.0
2020-02-21 11:30:00,16.43,16.57,16.42,16.57,50522.0,16.1532,16.2908,16.1433,16.2908,50522.0
2020-02-21 11:40:00,16.57,16.63,16.5,16.63,81630.0,16.2908,16.3498,16.222,16.3498,81630.0
2020-02-21 11:50:00,16.64,16.69,16.6,16.61,25140.0,16.3596,16.4088,16.3203,16.3301,25140.0
2020-02-21 12:00:00,16.6,16.66,16.54,16.57,49831.0,16.3203,16.3793,16.2613,16.2908,49831.0
2020-02-21 12:10:00,16.57,16.59,16.54,16.55,12729.0,16.2908,16.3105,16.2613,16.2711,12729.0
2020-02-21 12:20:00,16.55,16.57,16.47,16.53,37277.0,16.2711,16.2908,16.1925,16.2515,37277.0
2020-02-21 12:30:00,16.53,16.56,16.5,16.52,9389.0,16.2515,16.281,16.222,16.2417,9389.0
2020-02-21 12:40:00,16.53,16.53,16.48,16.5,11663.0,16.2515,16.2515,16.2023,16.222,11663.0
2020-02-21 12:50:00,16.5,16.51,16.47,16.51,18131.0,16.222,16.2318,16.1925,16.2318,18131.0
2020-02-21 13:00:00,16.5,16.51,16.47,16.5,30988.0,16.222,16.2318,16.1925,16.222,30988.0
2020-02-21 13:10:00,16.5,16.51,16.47,16.48,12200.0,16.222,16.2318,16.1925,16.2023,12200.0
2020-02-21 13:20:00,16.49,16.51,16.4,16.4,20814.0,16.2122,16.2318,16.1237,16.1237,20814.0
2020-02-21 13:30:00,16.41,16.42,16.35,16.36,29553.0,16.1335,16.1433,16.0745,16.0843,29553.0
2020-02-21 13:40:00,16.36,16.37,16.31,16.31,30098.0,16.0843,16.0942,16.0352,16.0352,30098.0
2020-02-21 13:50:00,16.31,16.42,16.31,16.35,64446.0,16.0352,16.1433,16.0352,16.0745,64446.0
2020-02-21 14:00:00,16.35,16.44,16.34,16.41,22884.0,16.0745,16.163,16.0647,16.1335,22884.0
2020-02-21 14:10:00,16.41,16.45,16.39,16.45,19561.0,16.1335,16.1728,16.1138,16.1728,19561.0
2020-02-21 14:20:00,16.45,16.52,16.42,16.48,34894.0,16.1728,16.2417,16.1433,16.2023,34894.0
2020-02-21 14:30:00,16.48,16.53,16.47,16.51,22970.0,16.2023,16.2515,16.1925,16.2318,22970.0
2020-02-21 14:40:00,16.51,16.53,16.48,16.5,21099.0,16.2318,16.2515,16.2023,16.222,21099.0
2020-02-21 14:50:00,16.5,16.52,16.46,16.46,19671.0,16.222,16.2417,16.1827,16.1827,19671.0
2020-02-21 15:00:00,16.46,16.48,16.43,16.46,18119.0,16.1827,16.2023,16.1532,16.1827,18119.0
2020-02-21 15:10:00,16.46,16.49,16.46,16.47,17638.0,16.1827,16.2122,16.1827,16.1925,17638.0
2020-02-21 15:20:00,16.48,16.49,16.42,16.43,26219.0,16.2023,16.2122,16.1433,16.1532,26219.0
2020-02-21 15:30:00,16.42,16.45,16.41,16.45,31702.0,16.1433,16.1728,16.1335,16.1728,31702.0
2020-02-21 15:40:00,16.45,16.47,16.4,16.44,63880.0,16.1728,16.1925,16.1237,16.163,63880.0
2020-02-21 15:50:00,16.45,16.47,16.4,16.4,178725.0,16.1728,16.1925,16.1237,16.1237,178725.0
2020-02-24 09:30:00,15.85,15.85,15.37,15.39,98577.0,15.5829,15.5829,15.111,15.1307,98577.0
2020-02-24 09:40:00,15.4,15.49,15.34,15.44,54604.0,15.1405,15.229,15.0815,15.1798,54604.0
2020-02-24 09:50:00,15.45,15.7,15.42,15.6,131765.0,15.1897,15.4355,15.1602,15.3372,131765.0
2020-02-24 10:00:00,15.58,15.64,15.48,15.56,41938.0,15.3175,15.3765,15.2192,15.2978,41938.0
2020-02-24 10:10:00,15.57,15.75,15.53,15.75,47731.0,15.3077,15.4846,15.2683,15.4846,47731.0
2020-02-24 10:20:00,15.74,15.84,15.73,15.77,78376.0,15.4748,15.5731,15.465,15.5043,78376.0
2020-02-24 10:30:00,15.78,15.87,15.74,15.87,53423.0,15.5141,15.6026,15.4748,15.6026,53423.0
2020-02-24 10:40:00,15.86,15.87,15.64,15.71,37658.0,15.5928,15.6026,15.3765,15.4453,37658.0
2020-02-24 10:50:00,15.71,15.82,15.71,15.75,21339.0,15.4453,15.5534,15.4453,15.4846,21339.0
2020-02-24 11:00:00,15.73,15.75,15.68,15.68,31950.0,15.465,15.4846,15.4158,15.4158,31950.0
2020-02-24 11:10:00,15.69,15.82,15.68,15.76,32502.0,15.4256,15.5534,15.4158,15.4945,32502.0
2020-02-24 11:20:00,15.76,15.83,15.75,15.82,12530.0,15.4945,15.5633,15.4846,15.5534,12530.0
2020-02-24 11:30:00,15.81,15.82,15.71,15.76,22836.0,15.5436,15.5534,15.4453,15.4945,22836.0
2020-02-24 11:40:00,15.75,15.76,15.71,15.73,12311.0,15.4846,15.4945,15.4453,15.465,12311.0
2020-02-24 11:50:00,15.72,15.75,15.65,15.66,27831.0,15.4551,15.4846,15.3863,15.3961,27831.0
2020-02-24 12:00:00,15.66,15.69,15.64,15.65,21455.0,15.3961,15.4256,15.3765,15.3863,21455.0
2020-02-24 12:10:00,15.64,15.68,15.6,15.61,18530.0,15.3765,15.4158,15.3372,15.347,18530.0
2020-02-24 12:20:00,15.62,15.66,15.6,15.65,25749.0,15.3568,15.3961,15.3372,15.3863,25749.0
2020-02-24 12:30:00,15.64,15.64,15.52,15.57,70507.0,15.3765,15.3765,15.2585,15.3077,70507.0
2020-02-24 12:40:00,15.57,15.6,15.55,15.55,24072.0,15.3077,15.3372,15.288,15.288,24072.0
2020-02-24 12:50:00,15.55,15.56,15.5,15.5,27429.0,15.288,15.2978,15.2388,15.2388,27429.0
2020-02-24 13:00:00,15.5,15.55,15.5,15.51,15221.0,15.2388,15.288,15.2388,15.2487,15221.0
2020-02-24 13:10:00,15.51,15.54,15.48,15.51,14174.0,15.2487,15.2782,15.2192,15.2487,14174.0
2020-02-24 13:20:00,15.51,15.55,15.48,15.51,15236.0,15.2487,15.288,15.2192,15.2487,15236.0
2020-02-24 13:30:00,15.5,15.51,15.48,15.51,9188.0,15.2388,15.2487,15.2192,15.2487,9188.0
2020-02-24 13:40:00,15.51,15.53,15.5,15.51,18673.0,15.2487,15.2683,15.2388,15.2487,18673.0
2020-02-24 13:50:00,15.5,15.5,15.46,15.5,22658.0,15.2388,15.2388,15.1995,15.2388,22658.0
2020-02-24 14:00:00,15.49,15.5,15.41,15.42,34188.0,15.229,15.2388,15.1504,15.1602,34188.0
2020-02-24 14:10:00,15.42,15.45,15.4,15.41,39919.0,15.1602,15.1897,15.1405,15.1504,39919.0
2020-02-24 14:20:00,15.41,15.43,15.4,15.41,22707.0,15.1504,15.17,15.1405,15.1504,22707.0
2020-02-24 14:30:00,15.4,15.44,15.37,15.44,46149.0,15.1405,15.1798,15.111,15.1798,46149.0
2020-02-24 14:40:00,15.43,15.44,15.35,15.38,82514.0,15.17,15.1798,15.0914,15.1209,82514.0
2020-02-24 14:50:00,15.38,15.48,15.37,15.44,186735.0,15.1209,15.2192,15.111,15.1798,186735.0
2020-02-24 15:00:00,15.45,15.49,15.4,15.45,44575.0,15.1897,15.229,15.1405,15.1897,44575.0
2020-02-24 15:10:00,15.44,15.44,15.37,15.42,40012.0,15.1798,15.1798,15.111,15.1602,40012.0
2020-02-24 15:20:00,15.42,15.44,15.4,15.41,34070.0,15.1602,15.1798,15.1405,15.1504,34070.0
2020-02-24 15:30:00,15.42,15.44,15.39,15.4,55505.0,15.1602,15.1798,15.1307,15.1405,55505.0
2020-02-24 15:40:00,15.4,15.43,15.39,15.42,85461.0,15.1405,15.17,15.1307,15.1602,85461.0
2020-02-24 15:50:00,15.42,15.43,15.32,15.38,299001.0,15.1602,15.17,15.0619,15.1209,299001.0
2020-02-25 09:30:00,15.52,15.65,15.04,15.04,79481.0,15.2585,15.3863,14.7866,14.7866,79481.0
2020-02-25 09:40:00,15.05,15.24,15.0,15.07,147166.0,14.7964,14.9832,14.7473,14.8161,147166.0
2020-02-25 09:50:00,15.06,15.11,14.98,15.04,64148.0,14.8063,14.8554,14.7276,14.7866,64148.0
2020-02-25 10:00:00,15.03,15.06,14.93,14.95,33794.0,14.7768,14.8063,14.6784,14.6981,33794.0
2020-02-25 10:10:00,14.93,15.0,14.88,14.89,32229.0,14.6784,14.7473,14.6293,14.6391,32229.0
2020-02-25 10:20:00,14.89,14.91,14.71,14.75,46958.0,14.6391,14.6588,14.4621,14.5015,46958.0
2020-02-25 10:30:00,14.76,14.84,14.72,14.78,85179.0,14.5113,14.59,14.472,14.531,85179.0
2020-02-25 10:40:00,14.76,14.79,14.67,14.67,36621.0,14.5113,14.5408,14.4228,14.4228,36621.0
2020-02-25 10:50:00,14.67,14.73,14.58,14.73,60004.0,14.4228,14.4818,14.3343,14.4818,60004.0
2020-02-25 11:00:00,14.73,14.74,14.61,14.64,36375.0,14.4818,14.4916,14.3638,14.3933,36375.0
2020-02-25 11:10:00,14.63,14.66,14.57,14.6,62381.0,14.3835,14.413,14.3245,14.354,62381.0
2020-02-25 11:20:00,14.61,14.7,14.55,14.64,106031.0,14.3638,14.4523,14.3048,14.3933,106031.0
2020-02-25 11:30:00,14.64,14.76,14.64,14.71,40145.0,14.3933,14.5113,14.3933,14.4621,40145.0
2020-02-25 11:40:00,14.72,14.75,14.66,14.69,42820.0,14.472,14.5015,14.413,14.4425,42820.0
2020-02-25 11:50:00,14.68,14.74,14.64,14.66,64119.0,14.4327,14.4916,14.3933,14.413,64119.0
2020-02-25 12:00:00,14.67,14.68,14.63,14.66,41005.0,14.4228,14.4327,14.3835,14.413,41005.0
2020-02-25 12:10:00,14.66,14.67,14.57,14.58,28523.0,14.413,14.4228,14.3245,14.3343,28523.0
2020-02-25 12:20:00,14.59,14.6,14.56,14.58,18860.0,14.3442,14.354,14.3147,14.3343,18860.0
2020-02-25 12:30:00,14.58,14.67,14.56,14.67,46312.0,14.3343,14.4228,14.3147,14.4228,46312.0
2020-02-25 12:40:00,14.68,14.68,14.51,14.52,30588.0,14.4327,14.4327,14.2655,14.2753,30588.0
2020-02-25 12:50:00,14.52,14.54,14.48,14.51,44202.0,14.2753,14.295,14.236,14.2655,44202.0
2020-02-25 13:00:00,14.5,14.52,14.43,14.49,37688.0,14.2557,14.2753,14.1869,14.2459,37688.0
2020-02-25 13:10:00,14.49,14.52,14.41,14.41,29866.0,14.2459,14.2753,14.1672,14.1672,29866.0
2020-02-25 13:20:00,14.42,14.44,14.36,14.37,33885.0,14.177,14.1967,14.118,14.1279,33885.0
2020-02-25 13:30:00,14.36,14.37,14.34,14.34,38630.0,14.118,14.1279,14.0984,14.0984,38630.0
2020-02-25 13:40:00,14.35,14.37,14.32,14.35,32528.0,14.1082,14.1279,14.0787,14.1082,32528.0
2020-02-25 13:50:00,14.35,14.36,14.24,14.25,40674.0,14.1082,14.118,14.0001,14.0099,40674.0
2020-02-25 14:00:00,14.25,14.26,14.17,14.23,56485.0,14.0099,14.0197,13.9312,13.9902,56485.0
2020-02-25 14:10:00,14.23,14.28,14.17,14.18,150646.0,13.9902,14.0394,13.9312,13.9411,150646.0
2020-02-25 14:20:00,14.18,14.23,14.15,14.2,75190.0,13.9411,13.9902,13.9116,13.9607,75190.0
2020-02-25 14:30:00,14.19,14.21,14.13,14.14,57692.0,13.9509,13.9706,13.8919,13.9018,57692.0
2020-02-25 14:40:00,14.15,14.37,14.15,14.34,100880.0,13.9116,14.1279,13.9116,14.0984,100880.0
2020-02-25 14:50:00,14.34,14.38,14.32,14.38,37945.0,14.0984,14.1377,14.0787,14.1377,37945.0
2020-02-25 15:00:00,14.38,14.5,14.38,14.46,42346.0,14.1377,14.2557,14.1377,14.2164,42346.0
2020-02-25 15:10:00,14.46,14.47,14.38,14.39,43744.0,14.2164,14.2262,14.1377,14.1475,43744.0
2020-02-25 15:20:00,14.39,14.45,14.35,14.42,45497.0,14.1475,14.2065,14.1082,14.177,45497.0
2020-02-25 15:30:00,14.42,14.42,14.35,14.38,54620.0,14.177,14.177,14.1082,14.1377,54620.0
2020-02-25 15:40:00,14.38,14.51,14.37,14.45,107772.0,14.1377,14.2655,14.1279,14.2065,107772.0
2020-02-25 15:50:00,14.46,14.5,14.42,14.49,275983.0,14.2164,14.2557,14.177,14.2459,275983.0
2020-02-26 09:30:00,14.7,14.8,14.42,14.43,92940.0,14.4523,14.5506,14.177,14.1869,92940.0
2020-02-26 09:40:00,14.43,14.68,14.38,14.42,58047.0,14.1869,14.4327,14.1377,14.177,58047.0
2020-02-26 09:50:00,14.42,14.44,14.31,14.34,64682.0,14.177,14.1967,14.0689,14.0984,64682.0
2020-02-26 10:00:00,14.33,14.39,14.17,14.24,147452.0,14.0886,14.1475,13.9312,14.0001,147452.0
2020-02-26 10:10:00,14.25,14.46,14.18,14.37,72578.0,14.0099,14.2164,13.9411,14.1279,72578.0
2020-02-26 10:20:00,14.36,14.37,14.24,14.29,57479.0,14.118,14.1279,14.0001,14.0492,57479.0
2020-02-26 10:30:00,14.3,14.4,14.29,14.38,52018.0,14.0591,14.1574,14.0492,14.1377,52018.0
2020-02-26 10:40:00,14.38,14.42,14.27,14.3,33456.0,14.1377,14.177,14.0296,14.0591,33456.0
2020-02-26 10:50:00,14.31,14.42,14.29,14.41,150068.0,14.0689,14.177,14.0492,14.1672,150068.0
2020-02-26 11:00:00,14.4,14.44,14.22,14.28,66918.0,14.1574,14.1967,13.9804,14.0394,66918.0
2020-02-26 11:10:00,14.29,14.32,14.24,14.31,34272.0,14.0492,14.0787,14.0001,14.0689,34272.0
2020-02-26 11:20:00,14.31,14.36,14.29,14.33,45061.0,14.0689,14.118,14.0492,14.0886,45061.0
2020-02-26 11:30:00,14.34,14.38,14.31,14.34,79195.0,14.0984,14.1377,14.0689,14.0984,79195.0
2020-02-26 11:40:00,14.35,14.35,14.21,14.21,49294.0,14.1082,14.1082,13.9706,13.9706,49294.0
2020-02-26 11:50:00,14.21,14.23,14.15,14.18,38522.0,13.9706,13.9902,13.9116,13.9411,38522.0
2020-02-26 12:00:00,14.17,14.19,14.15,14.17,46165.0,13.9312,13.9509,13.9116,13.9312,46165.0
2020-02-26 12:10:00,14.18,14.2,14.09,14.14,49223.0,13.9411,13.9607,13.8526,13.9018,49223.0
2020-02-26 12:20:00,14.15,14.15,14.07,14.1,49752.0,13.9116,13.9116,13.8329,13.8624,49752.0
2020-02-26 12:30:00,14.1,14.14,14.03,14.03,38819.0,13.8624,13.9018,13.7936,13.7936,38819.0
2020-02-26 12:40:00,14.03,14.04,13.99,13.99,68014.0,13.7936,13.8034,13.7543,13.7543,68014.0
2020-02-26 12:50:00,14.0,14.07,13.92,13.99,60739.0,13.7641,13.8329,13.6855,13.7543,60739.0
2020-02-26 13:00:00,13.99,14.06,13.98,13.98,31325.0,13.7543,13.8231,13.7444,13.7444,31325.0
2020-02-26 13:10:00,13.98,13.99,13.88,13.89,47210.0,13.7444,13.7543,13.6461,13.656,47210.0
2020-02-26 13:20:00,13.9,13.98,13.88,13.93,45917.0,13.6658,13.7444,13.6461,13.6953,45917.0
2020-02-26 13:30:00,13.93,13.94,13.74,13.76,103897.0,13.6953,13.7051,13.5085,13.5282,103897.0
2020-02-26 13:40:00,13.75,13.87,13.74,13.85,43297.0,13.5183,13.6363,13.5085,13.6166,43297.0
2020-02-26 13:50:00,13.82,13.86,13.74,13.74,34098.0,13.5871,13.6265,13.5085,13.5085,34098.0
2020-02-26 14:00:00,13.75,13.82,13.7,13.74,62981.0,13.5183,13.5871,13.4692,13.5085,62981.0
2020-02-26 14:10:00,13.74,13.78,13.69,13.7,36697.0,13.5085,13.5478,13.4593,13.4692,36697.0
2020-02-26 14:20:00,13.7,13.76,13.69,13.71,29098.0,13.4692,13.5282,13.4593,13.479,29098.0
2020-02-26 14:30:00,13.71,13.76,13.68,13.7,32830.0,13.479,13.5282,13.4495,13.4692,32830.0
2020-02-26 14:40:00,13.7,13.71,13.64,13.66,44259.0,13.4692,13.479,13.4102,13.4298,44259.0
2020-02-26 14:50:00,13.65,13.69,13.62,13.68,56587.0,13.42,13.4593,13.3905,13.4495,56587.0
2020-02-26 15:00:00,13.68,13.74,13.67,13.71,40572.0,13.4495,13.5085,13.4397,13.479,40572.0
2020-02-26 15:10:00,13.72,13.79,13.69,13.77,46240.0,13.4888,13.5576,13.4593,13.538,46240.0
2020-02-26 15:20:00,13.76,13.79,13.66,13.73,83274.0,13.5282,13.5576,13.4298,13.4987,83274.0
2020-02-26 15:30:00,13.73,13.81,13.72,13.78,132753.0,13.4987,13.5773,13.4888,13.5478,132753.0
2020-02-26 15:40:00,13.78,13.79,13.73,13.77,81504.0,13.5478,13.5576,13.4987,13.538,81504.0
2020-02-26 15:50:00,13.77,13.8,13.7,13.72,293602.0,13.538,13.5675,13.4692,13.4888,293602.0
2020-02-27 09:30:00,13.26,13.28,12.96,13.22,168653.0,13.0366,13.0562,12.7416,12.9973,168653.0
2020-02-27 09:40:00,13.19,13.22,12.93,13.11,137387.0,12.9678,12.9973,12.7121,12.8891,137387.0
2020-02-27 09:50:00,13.1,13.1,12.94,13.03,83123.0,12.8793,12.8793,12.722,12.8105,83123.0
2020-02-27 10:00:00,13.03,13.1,12.94,12.99,125722.0,12.8105,12.8793,12.722,12.7711,125722.0
2020-02-27 10:10:00,12.99,13.02,12.87,12.92,58046.0,12.7711,12.8006,12.6532,12.7023,58046.0
2020-02-27 10:20:00,12.92,12.93,12.79,12.83,41328.0,12.7023,12.7121,12.5745,12.6138,41328.0
2020-02-27 10:30:00,12.83,12.99,12.83,12.97,43580.0,12.6138,12.7711,12.6138,12.7515,43580.0
2020-02-27 10:40:00,12.96,13.02,12.87,13.0,75251.0,12.7416,12.8006,12.6532,12.781,75251.0
2020-02-27 10:50:00,12.99,13.2,12.97,13.2,179051.0,12.7711,12.9776,12.7515,12.9776,179051.0
2020-02-27 11:00:00,13.19,13.37,13.09,13.37,147106.0,12.9678,13.1447,12.8694,13.1447,147106.0
2020-02-27 11:10:00,13.36,13.4,13.24,13.4,52805.0,13.1349,13.1742,13.0169,13.1742,52805.0
2020-02-27 11:20:00,13.4,13.45,13.33,13.42,54285.0,13.1742,13.2234,13.1054,13.1939,54285.0
2020-02-27 11:30:00,13.41,13.48,13.38,13.38,74959.0,13.1841,13.2529,13.1546,13.1546,74959.0
2020-02-27 11:40:00,13.38,13.48,13.37,13.45,113271.0,13.1546,13.2529,13.1447,13.2234,113271.0
2020-02-27 11:50:00,13.46,13.57,13.36,13.51,327875.0,13.2332,13.3414,13.1349,13.2824,327875.0
2020-02-27 12:00:00,13.5,13.66,13.46,13.66,339514.0,13.2725,13.4298,13.2332,13.4298,339514.0
2020-02-27 12:10:00,13.66,13.75,13.57,13.71,356691.0,13.4298,13.5183,13.3414,13.479,356691.0
2020-02-27 12:20:00,13.71,13.71,13.57,13.66,50510.0,13.479,13.479,13.3414,13.4298,50510.0
2020-02-27 12:30:00,13.64,13.81,13.59,13.8,152100.0,13.4102,13.5773,13.361,13.5675,152100.0
2020-02-27 12:40:00,13.8,13.83,13.66,13.74,256544.0,13.5675,13.597,13.4298,13.5085,256544.0
2020-02-27 12:50:00,13.75,13.75,13.54,13.6,269726.0,13.5183,13.5183,13.3119,13.3709,269726.0
2020-02-27 13:00:00,13.59,13.67,13.55,13.65,128878.0,13.361,13.4397,13.3217,13.42,128878.0
2020-02-27 13:10:00,13.65,13.75,13.64,13.73,31024.0,13.42,13.5183,13.4102,13.4987,31024.0
2020-02-27 13:20:00,13.72,13.74,13.68,13.71,27422.0,13.4888,13.5085,13.4495,13.479,27422.0
2020-02-27 13:30:00,13.71,13.76,13.6,13.63,24780.0,13.479,13.5282,13.3709,13.4003,24780.0
2020-02-27 13:40:00,13.63,13.64,13.43,13.49,46242.0,13.4003,13.4102,13.2037,13.2627,46242.0
2020-02-27 13:50:00,13.49,13.65,13.47,13.5,37448.0,13.2627,13.42,13.243,13.2725,37448.0
2020-02-27 14:00:00,13.49,13.54,13.41,13.41,46328.0,13.2627,13.3119,13.1841,13.1841,46328.0
2020-02-27 14:10:00,13.42,13.74,13.31,13.38,268375.0,13.1939,13.5085,13.0857,13.1546,268375.0
2020-02-27 14:20:00,13.38,13.48,13.38,13.44,44887.0,13.1546,13.2529,13.1546,13.2135,44887.0
2020-02-27 14:30:00,13.43,13.43,13.32,13.33,32140.0,13.2037,13.2037,13.0956,13.1054,32140.0
2020-02-27 14:40:00,13.34,13.38,13.27,13.32,30517.0,13.1152,13.1546,13.0464,13.0956,30517.0
2020-02-27 14:50:00,13.31,13.36,13.26,13.36,38005.0,13.0857,13.1349,13.0366,13.1349,38005.0
2020-02-27 15:00:00,13.36,13.42,13.32,13.38,54528.0,13.1349,13.1939,13.0956,13.1546,54528.0
2020-02-27 15:10:00,13.39,13.4,13.31,13.35,34689.0,13.1644,13.1742,13.0857,13.1251,34689.0
2020-02-27 15:20:00,13.35,13.38,13.3,13.3,55965.0,13.1251,13.1546,13.0759,13.0759,55965.0
2020-02-27 15:30:00,13.3,13.37,13.27,13.3,76309.0,13.0759,13.1447,13.0464,13.0759,76309.0
2020-02-27 15:40:00,13.3,13.32,13.2,13.29,118928.0,13.0759,13.0956,12.9776,13.0661,118928.0
2020-02-27 15:50:00,13.29,13.29,13.14,13.17,337826.0,13.0661,13.0661,12.9186,12.9481,337826.0
2020-02-28 09:30:00,12.72,12.98,12.67,12.78,84037.0,12.5057,12.7613,12.4565,12.5647,84037.0
2020-02-28 09:40:00,12.79,13.12,12.71,12.98,154506.0,12.5745,12.8989,12.4958,12.7613,154506.0
2020-02-28 09:50:00,12.97,13.04,12.83,13.0,39619.0,12.7515,12.8203,12.6138,12.781,39619.0
2020-02-28 10:00:00,13.03,13.04,12.85,12.98,33056.0,12.8105,12.8203,12.6335,12.7613,33056.0
2020-02-28 10:10:00,12.94,13.05,12.8,12.98,49313.0,12.722,12.8301,12.5843,12.7613,49313.0
2020-02-28 10:20:00,12.99,13.15,12.95,12.99,99933.0,12.7711,12.9284,12.7318,12.7711,99933.0
2020-02-28 10:30:00,12.96,13.05,12.91,12.92,48926.0,12.7416,12.8301,12.6925,12.7023,48926.0
2020-02-28 10:40:00,12.94,13.0,12.86,12.9,106584.0,12.722,12.781,12.6433,12.6826,106584.0
2020-02-28 10:50:00,12.9,13.08,12.88,12.89,41298.0,12.6826,12.8596,12.663,12.6728,41298.0
2020-02-28 11:00:00,12.89,12.96,12.78,12.79,77227.0,12.6728,12.7416,12.5647,12.5745,77227.0
2020-02-28 11:10:00,12.8,12.9,12.76,12.89,58206.0,12.5843,12.6826,12.545,12.6728,58206.0
2020-02-28 11:20:00,12.89,12.91,12.81,12.84,78685.0,12.6728,12.6925,12.5942,12.6237,78685.0
2020-02-28 11:30:00,12.85,13.12,12.83,13.12,149112.0,12.6335,12.8989,12.6138,12.8989,149112.0
2020-02-28 11:40:00,13.12,13.28,13.08,13.12,50807.0,12.8989,13.0562,12.8596,12.8989,50807.0
2020-02-28 11:50:00,13.13,13.16,13.03,13.12,56930.0,12.9088,12.9383,12.8105,12.8989,56930.0
2020-02-28 12:00:00,13.12,13.16,13.05,13.11,49866.0,12.8989,12.9383,12.8301,12.8891,49866.0
2020-02-28 12:10:00,13.11,13.12,13.04,13.11,42547.0,12.8891,12.8989,12.8203,12.8891,42547.0
2020-02-28 12:20:00,13.11,13.19,13.08,13.19,33240.0,12.8891,12.9678,12.8596,12.9678,33240.0
2020-02-28 12:30:00,13.2,13.26,13.17,13.2,43433.0,12.9776,13.0366,12.9481,12.9776,43433.0
2020-02-28 12:40:00,13.19,13.23,13.08,13.13,34322.0,12.9678,13.0071,12.8596,12.9088,34322.0
2020-02-28 12:50:00,13.13,13.22,13.11,13.2,29496.0,12.9088,12.9973,12.8891,12.9776,29496.0
2020-02-28 13:00:00,13.2,13.3,13.16,13.28,45346.0,12.9776,13.0759,12.9383,13.0562,45346.0
2020-02-28 13:10:00,13.27,13.3,13.16,13.24,50122.0,13.0464,13.0759,12.9383,13.0169,50122.0
2020-02-28 13:20:00,13.23,13.29,13.18,13.19,44708.0,13.0071,13.0661,12.9579,12.9678,44708.0
2020-02-28 13:30:00,13.18,13.18,13.08,13.1,46594.0,12.9579,12.9579,12.8596,12.8793,46594.0
2020-02-28 13:40:00,13.09,13.11,13.02,13.04,38046.0,12.8694,12.8891,12.8006,12.8203,38046.0
2020-02-28 13:50:00,13.06,13.09,13.01,13.06,29780.0,12.8399,12.8694,12.7908,12.8399,29780.0
2020-02-28 14:00:00,13.05,13.05,12.99,13.01,43720.0,12.8301,12.8301,12.7711,12.7908,43720.0
2020-02-28 14:10:00,13.02,13.1,13.01,13.08,47670.0,12.8006,12.8793,12.7908,12.8596,47670.0
2020-02-28 14:20:00,13.06,13.13,13.03,13.08,52942.0,12.8399,12.9088,12.8105,12.8596,52942.0
2020-02-28 14:30:00,13.09,13.25,13.08,13.13,74982.0,12.8694,13.0267,12.8596,12.9088,74982.0
2020-02-28 14:40:00,13.12,13.27,13.11,13.21,45128.0,12.8989,13.0464,12.8891,12.9874,45128.0
2020-02-28 14:50:00,13.21,13.25,13.11,13.13,36317.0,12.9874,13.0267,12.8891,12.9088,36317.0
2020-02-28 15:00:00,13.13,13.15,13.02,13.08,52871.0,12.9088,12.9284,12.8006,12.8596,52871.0
2020-02-28 15:10:00,13.07,13.16,13.06,13.13,65390.0,12.8498,12.9383,12.8399,12.9088,65390.0
2020-02-28 15:20:00,13.14,13.15,12.97,12.98,86983.0,12.9186,12.9284,12.7515,12.7613,86983.0
2020-02-28 15:30:00,12.97,13.08,12.97,13.06,111639.0,12.7515,12.8596,12.7515,12.8399,111639.0
2020-02-28 15:40:00,13.06,13.08,12.95,13.01,177137.0,12.8399,12.8596,12.7318,12.7908,177137.0
2020-02-28 15:50:00,13.02,13.15,13.0,13.14,454595.0,12.8006,12.9284,12.781,12.9186,454595.0
2020-03-02 09:30:00,13.26,13.35,12.76,12.86,66308.0,13.0366,13.1251,12.545,12.6433,66308.0
2020-03-02 09:40:00,12.85,12.95,12.77,12.82,58802.0,12.6335,12.7318,12.5548,12.604,58802.0
2020-03-02 09:50:00,12.79,12.81,12.63,12.65,56685.0,12.5745,12.5942,12.4172,12.4369,56685.0
2020-03-02 10:00:00,12.65,12.72,12.6,12.66,76415.0,12.4369,12.5057,12.3877,12.4467,76415.0
2020-03-02 10:10:00,12.66,12.75,12.63,12.7,40972.0,12.4467,12.5352,12.4172,12.486,40972.0
2020-03-02 10:20:00,12.7,12.74,12.63,12.73,33474.0,12.486,12.5253,12.4172,12.5155,33474.0
2020-03-02 10:30:00,12.74,12.75,12.61,12.68,31482.0,12.5253,12.5352,12.3975,12.4664,31482.0
2020-03-02 10:40:00,12.69,12.88,12.65,12.87,38880.0,12.4762,12.663,12.4369,12.6532,38880.0
2020-03-02 10:50:00,12.86,12.93,12.83,12.83,34811.0,12.6433,12.7121,12.6138,12.6138,34811.0
2020-03-02 11:00:00,12.82,12.87,12.78,12.79,28708.0,12.604,12.6532,12.5647,12.5745,28708.0
2020-03-02 11:10:00,12.81,12.93,12.78,12.82,25003.0,12.5942,12.7121,12.5647,12.604,25003.0
2020-03-02 11:20:00,12.82,12.87,12.79,12.82,25256.0,12.604,12.6532,12.5745,12.604,25256.0
2020-03-02 11:30:00,12.83,12.89,12.76,12.88,31401.0,12.6138,12.6728,12.545,12.663,31401.0
2020-03-02 11:40:00,12.9,12.9,12.74,12.74,46644.0,12.6826,12.6826,12.5253,12.5253,46644.0
2020-03-02 11:50:00,12.74,12.84,12.72,12.8,42472.0,12.5253,12.6237,12.5057,12.5843,42472.0
2020-03-02 12:00:00,12.8,12.89,12.8,12.81,37962.0,12.5843,12.6728,12.5843,12.5942,37962.0
2020-03-02 12:10:00,12.82,12.82,12.73,12.75,27210.0,12.604,12.604,12.5155,12.5352,27210.0
2020-03-02 12:20:00,12.75,12.79,12.66,12.69,45454.0,12.5352,12.5745,12.4467,12.4762,45454.0
2020-03-02 12:30:00,12.71,12.8,12.71,12.8,25031.0,12.4958,12.5843,12.4958,12.5843,25031.0
2020-03-02 12:40:00,12.8,12.83,12.74,12.75,25402.0,12.5843,12.6138,12.5253,12.5352,25402.0
2020-03-02 12:50:00,12.77,12.8,12.74,12.76,24568.0,12.5548,12.5843,12.5253,12.545,24568.0
2020-03-02 13:00:00,12.77,12.85,12.76,12.82,52283.0,12.5548,12.6335,12.545,12.604,52283.0
2020-03-02 13:10:00,12.83,12.83,12.71,12.72,36101.0,12.6138,12.6138,12.4958,12.5057,36101.0
2020-03-02 13:20:00,12.73,12.74,12.65,12.69,35529.0,12.5155,12.5253,12.4369,12.4762,35529.0
2020-03-02 13:30:00,12.69,12.77,12.67,12.75,47670.0,12.4762,12.5548,12.4565,12.5352,47670.0
2020-03-02 13:40:00,12.75,12.79,12.67,12.67,37065.0,12.5352,12.5745,12.4565,12.4565,37065.0
2020-03-02 13:50:00,12.68,12.73,12.62,12.7,48037.0,12.4664,12.5155,12.4074,12.486,48037.0
2020-03-02 14:00:00,12.69,12.73,12.64,12.73,27907.0,12.4762,12.5155,12.427,12.5155,27907.0
2020-03-02 14:10:00,12.73,12.75,12.68,12.71,37341.0,12.5155,12.5352,12.4664,12.4958,37341.0
2020-03-02 14:20:00,12.71,12.74,12.66,12.67,26889.0,12.4958,12.5253,12.4467,12.4565,26889.0
2020-03-02 14:30:00,12.67,12.68,12.61,12.62,28657.0,12.4565,12.4664,12.3975,12.4074,28657.0
2020-03-02 14:40:00,12.62,12.67,12.6,12.67,44041.0,12.4074,12.4565,12.3877,12.4565,44041.0
2020-03-02 14:50:00,12.66,12.68,12.56,12.57,45887.0,12.4467,12.4664,12.3484,12.3582,45887.0
2020-03-02 15:00:00,12.57,12.64,12.55,12.62,45819.0,12.3582,12.427,12.3385,12.4074,45819.0
2020-03-02 15:10:00,12.61,12.72,12.59,12.65,92555.0,12.3975,12.5057,12.3779,12.4369,92555.0
2020-03-02 15:20:00,12.64,12.69,12.63,12.67,43642.0,12.427,12.4762,12.4172,12.4565,43642.0
2020-03-02 15:30:00,12.67,12.74,12.67,12.73,66770.0,12.4565,12.5253,12.4565,12.5155,66770.0
2020-03-02 15:40:00,12.73,12.82,12.71,12.82,92094.0,12.5155,12.604,12.4958,12.604,92094.0
2020-03-02 15:50:00,12.82,12.91,12.79,12.91,192452.0,12.604,12.6925,12.5745,12.6925,192452.0
2020-03-03 09:30:00,12.99,12.99,12.66,12.72,34338.0,12.7711,12.7711,12.4467,12.5057,34338.0
2020-03-03 09:40:00,12.76,13.12,12.76,13.1,115413.0,12.545,12.8989,12.545,12.8793,115413.0
2020-03-03 09:50:00,13.12,13.2,13.01,13.18,100559.0,12.8989,12.9776,12.7908,12.9579,100559.0
2020-03-03 10:00:00,13.19,13.65,13.18,13.36,188937.0,12.9678,13.42,12.9579,13.1349,188937.0
2020-03-03 10:10:00,13.35,13.4,13.0,13.13,119052.0,13.1251,13.1742,12.781,12.9088,119052.0
2020-03-03 10:20:00,13.12,13.39,13.02,13.27,103853.0,12.8989,13.1644,12.8006,13.0464,103853.0
2020-03-03 10:30:00,13.26,13.28,13.15,13.24,68482.0,13.0366,13.0562,12.9284,13.0169,68482.0
2020-03-03 10:40:00,13.21,13.34,13.17,13.21,65052.0,12.9874,13.1152,12.9481,12.9874,65052.0
2020-03-03 10:50:00,13.21,13.38,13.2,13.35,101375.0,12.9874,13.1546,12.9776,13.1251,101375.0
2020-03-03 11:00:00,13.34,13.35,13.06,13.07,190398.0,13.1152,13.1251,12.8399,12.8498,190398.0
2020-03-03 11:10:00,13.07,13.15,13.06,13.07,65278.0,12.8498,12.9284,12.8399,12.8498,65278.0
2020-03-03 11:20:00,13.07,13.16,13.01,13.02,105839.0,12.8498,12.9383,12.7908,12.8006,105839.0
2020-03-03 11:30:00,13.01,13.09,12.98,13.09,248413.0,12.7908,12.8694,12.7613,12.8694,248413.0
2020-03-03 11:40:00,13.1,13.15,12.88,12.88,65030.0,12.8793,12.9284,12.663,12.663,65030.0
2020-03-03 11:50:00,12.88,13.05,12.87,13.02,86277.0,12.663,12.8301,12.6532,12.8006,86277.0
2020-03-03 12:00:00,13.01,13.1,12.96,13.05,90387.0,12.7908,12.8793,12.7416,12.8301,90387.0
2020-03-03 12:10:00,13.04,13.08,12.87,12.9,139734.0,12.8203,12.8596,12.6532,12.6826,139734.0
2020-03-03 12:20:00,12.9,12.97,12.89,12.94,143012.0,12.6826,12.7515,12.6728,12.722,143012.0
2020-03-03 12:30:00,12.94,12.97,12.88,12.96,60257.0,12.722,12.7515,12.663,12.7416,60257.0
2020-03-03 12:40:00,12.96,13.03,12.95,13.01,47325.0,12.7416,12.8105,12.7318,12.7908,47325.0
2020-03-03 12:50:00,13.0,13.01,12.94,13.0,96582.0,12.781,12.7908,12.722,12.781,96582.0
2020-03-03 13:00:00,13.0,13.01,12.95,12.98,99143.0,12.781,12.7908,12.7318,12.7613,99143.0
2020-03-03 13:10:00,12.98,13.02,12.86,12.88,93441.0,12.7613,12.8006,12.6433,12.663,93441.0
2020-03-03 13:20:00,12.87,12.91,12.8,12.9,36640.0,12.6532,12.6925,12.5843,12.6826,36640.0
2020-03-03 13:30:00,12.89,12.89,12.8,12.81,30992.0,12.6728,12.6728,12.5843,12.5942,30992.0
2020-03-03 13:40:00,12.81,12.83,12.7,12.7,50596.0,12.5942,12.6138,12.486,12.486,50596.0
2020-03-03 13:50:00,12.7,12.74,12.66,12.69,43948.0,12.486,12.5253,12.4467,12.4762,43948.0
2020-03-03 14:00:00,12.69,12.74,12.6,12.61,51391.0,12.4762,12.5253,12.3877,12.3975,51391.0
2020-03-03 14:10:00,12.61,12.7,12.56,12.57,87862.0,12.3975,12.486,12.3484,12.3582,87862.0
2020-03-03 14:20:00,12.56,12.7,12.53,12.68,43074.0,12.3484,12.486,12.3189,12.4664,43074.0
2020-03-03 14:30:00,12.67,12.71,12.59,12.6,41546.0,12.4565,12.4958,12.3779,12.3877,41546.0
2020-03-03 14:40:00,12.58,12.67,12.56,12.67,56189.0,12.368,12.4565,12.3484,12.4565,56189.0
2020-03-03 14:50:00,12.66,12.71,12.61,12.7,44710.0,12.4467,12.4958,12.3975,12.486,44710.0
2020-03-03 15:00:00,12.71,12.78,12.69,12.73,63355.0,12.4958,12.5647,12.4762,12.5155,63355.0
2020-03-03 15:10:00,12.73,12.85,12.71,12.83,65291.0,12.5155,12.6335,12.4958,12.6138,65291.0
2020-03-03 15:20:00,12.83,12.84,12.66,12.83,89843.0,12.6138,12.6237,12.4467,12.6138,89843.0
2020-03-03 15:30:00,12.82,12.84,12.7,12.71,128696.0,12.604,12.6237,12.486,12.4958,128696.0
2020-03-03 15:40:00,12.71,12.83,12.71,12.73,164445.0,12.4958,12.6138,12.4958,12.5155,164445.0
2020-03-03 15:50:00,12.73,12.79,12.67,12.69,508085.0,12.5155,12.5745,12.4565,12.4762,508085.0
2020-03-04 09:30:00,13.43,13.45,12.95,13.04,249063.0,13.2037,13.2234,12.7318,12.8203,249063.0
2020-03-04 09:40:00,13.07,13.53,13.02,13.44,181968.0,12.8498,13.302,12.8006,13.2135,181968.0
2020-03-04 09:50:00,13.46,13.55,13.35,13.46,173844.0,13.2332,13.3217,13.1251,13.2332,173844.0
2020-03-04 10:00:00,13.45,13.53,13.37,13.41,145760.0,13.2234,13.302,13.1447,13.1841,145760.0
2020-03-04 10:10:00,13.41,13.45,13.32,13.41,103409.0,13.1841,13.2234,13.0956,13.1841,103409.0
2020-03-04 10:20:00,13.41,13.6,13.39,13.5,204910.0,13.1841,13.3709,13.1644,13.2725,204910.0
2020-03-04 10:30:00,13.52,13.76,13.48,13.56,237344.0,13.2922,13.5282,13.2529,13.3315,237344.0
2020-03-04 10:40:00,13.56,13.84,13.53,13.82,95006.0,13.3315,13.6068,13.302,13.5871,95006.0
2020-03-04 10:50:00,13.83,13.93,13.78,13.93,101838.0,13.597,13.6953,13.5478,13.6953,101838.0
2020-03-04 11:00:00,13.95,14.02,13.86,13.9,115914.0,13.715,13.7838,13.6265,13.6658,115914.0
2020-03-04 11:10:00,13.9,13.95,13.75,13.77,110093.0,13.6658,13.715,13.5183,13.538,110093.0
2020-03-04 11:20:00,13.78,13.95,13.76,13.77,62148.0,13.5478,13.715,13.5282,13.538,62148.0
2020-03-04 11:30:00,13.76,13.82,13.68,13.76,88242.0,13.5282,13.5871,13.4495,13.5282,88242.0
2020-03-04 11:40:00,13.76,13.79,13.58,13.6,58581.0,13.5282,13.5576,13.3512,13.3709,58581.0
2020-03-04 11:50:00,13.6,13.74,13.56,13.65,53508.0,13.3709,13.5085,13.3315,13.42,53508.0
2020-03-04 12:00:00,13.64,13.68,13.53,13.57,70947.0,13.4102,13.4495,13.302,13.3414,70947.0
2020-03-04 12:10:00,13.58,13.71,13.55,13.71,38884.0,13.3512,13.479,13.3217,13.479,38884.0
2020-03-04 12:20:00,13.72,13.75,13.61,13.7,45887.0,13.4888,13.5183,13.3807,13.4692,45887.0
2020-03-04 12:30:00,13.7,13.75,13.67,13.72,33570.0,13.4692,13.5183,13.4397,13.4888,33570.0
2020-03-04 12:40:00,13.71,13.72,13.57,13.61,50404.0,13.479,13.4888,13.3414,13.3807,50404.0
2020-03-04 12:50:00,13.6,13.73,13.6,13.72,44471.0,13.3709,13.4987,13.3709,13.4888,44471.0
2020-03-04 13:00:00,13.73,13.75,13.61,13.72,36359.0,13.4987,13.5183,13.3807,13.4888,36359.0
2020-03-04 13:10:00,13.72,13.82,13.72,13.79,45798.0,13.4888,13.5871,13.4888,13.5576,45798.0
2020-03-04 13:20:00,13.77,13.86,13.77,13.86,81816.0,13.538,13.6265,13.538,13.6265,81816.0
2020-03-04 13:30:00,13.85,13.91,13.74,13.78,79476.0,13.6166,13.6756,13.5085,13.5478,79476.0
2020-03-04 13:40:00,13.77,13.89,13.77,13.87,33800.0,13.538,13.656,13.538,13.6363,33800.0
2020-03-04 13:50:00,13.86,13.94,13.84,13.89,41729.0,13.6265,13.7051,13.6068,13.656,41729.0
2020-03-04 14:00:00,13.89,13.9,13.79,13.79,37119.0,13.656,13.6658,13.5576,13.5576,37119.0
2020-03-04 14:10:00,13.79,13.9,13.77,13.88,31098.0,13.5576,13.6658,13.538,13.6461,31098.0
2020-03-04 14:20:00,13.87,14.0,13.86,13.94,101609.0,13.6363,13.7641,13.6265,13.7051,101609.0
2020-03-04 14:30:00,13.94,13.97,13.82,13.84,82846.0,13.7051,13.7346,13.5871,13.6068,82846.0
2020-03-04 14:40:00,13.85,13.91,13.84,13.91,42394.0,13.6166,13.6756,13.6068,13.6756,42394.0
2020-03-04 14:50:00,13.91,13.93,13.85,13.87,39905.0,13.6756,13.6953,13.6166,13.6363,39905.0
2020-03-04 15:00:00,13.88,13.97,13.83,13.97,99279.0,13.6461,13.7346,13.597,13.7346,99279.0
2020-03-04 15:10:00,13.97,13.98,13.84,13.85,115823.0,13.7346,13.7444,13.6068,13.6166,115823.0
2020-03-04 15:20:00,13.86,13.96,13.84,13.91,75099.0,13.6265,13.7248,13.6068,13.6756,75099.0
2020-03-04 15:30:00,13.91,13.91,13.81,13.84,130049.0,13.6756,13.6756,13.5773,13.6068,130049.0
2020-03-04 15:40:00,13.84,13.85,13.67,13.71,275950.0,13.6068,13.6166,13.4397,13.479,275950.0
2020-03-04 15:50:00,13.72,13.88,13.71,13.82,551003.0,13.4888,13.6461,13.479,13.5871,551003.0
2020-03-05 09:30:00,13.29,13.3,12.61,12.61,226049.0,13.29,13.3,12.61,12.61,226049.0
2020-03-05 09:40:00,12.62,12.66,12.36,12.65,231762.0,12.62,12.66,12.36,12.65,231762.0
2020-03-05 09:50:00,12.66,12.76,12.49,12.63,233735.0,12.66,12.76,12.49,12.63,233735.0
2020-03-05 10:00:00,12.63,12.71,12.36,12.42,165083.0,12.63,12.71,12.36,12.42,165083.0
2020-03-05 10:10:00,12.4,12.54,12.33,12.53,149212.0,12.4,12.54,12.33,12.53,149212.0
2020-03-05 10:20:00,12.53,12.67,12.44,12.46,277536.0,12.53,12.67,12.44,12.46,277536.0
2020-03-05 10:30:00,12.46,12.52,12.43,12.45,95465.0,12.46,12.52,12.43,12.45,95465.0
2020-03-05 10:40:00,12.45,12.46,12.31,12.32,82680.0,12.45,12.46,12.31,12.32,82680.0
2020-03-05 10:50:00,12.31,12.35,12.21,12.23,88128.0,12.31,12.35,12.21,12.23,88128.0
2020-03-05 11:00:00,12.23,12.3,12.12,12.29,197097.0,12.23,12.3,12.12,12.29,197097.0
2020-03-05 11:10:00,12.3,12.38,12.24,12.35,98160.0,12.3,12.38,12.24,12.35,98160.0
2020-03-05 11:20:00,12.37,12.56,12.37,12.53,177722.0,12.37,12.56,12.37,12.53,177722.0
2020-03-05 11:30:00,12.54,12.56,12.45,12.49,108192.0,12.54,12.56,12.45,12.49,108192.0
2020-03-05 11:40:00,12.49,12.55,12.46,12.53,93119.0,12.49,12.55,12.46,12.53,93119.0
2020-03-05 11:50:00,12.54,12.54,12.41,12.41,35215.0,12.54,12.54,12.41,12.41,35215.0
2020-03-05 12:00:00,12.42,12.42,12.25,12.26,64931.0,12.42,12.42,12.25,12.26,64931.0
2020-03-05 12:10:00,12.26,12.36,12.24,12.29,55900.0,12.26,12.36,12.24,12.29,55900.0
2020-03-05 12:20:00,12.29,12.3,12.16,12.22,97932.0,12.29,12.3,12.16,12.22,97932.0
2020-03-05 12:30:00,12.22,12.24,12.16,12.17,118031.0,12.22,12.24,12.16,12.17,118031.0
2020-03-05 12:40:00,12.16,12.16,12.09,12.15,114068.0,12.16,12.16,12.09,12.15,114068.0
2020-03-05 12:50:00,12.15,12.22,12.09,12.09,78338.0,12.15,12.22,12.09,12.09,78338.0
2020-03-05 13:00:00,12.09,12.09,11.95,11.95,125628.0,12.09,12.09,11.95,11.95,125628.0
2020-03-05 13:10:00,11.96,12.0,11.91,11.91,102384.0,11.96,12.0,11.91,11.91,102384.0
2020-03-05 13:20:00,11.91,12.02,11.91,12.0,99888.0,11.91,12.02,11.91,12.0,99888.0
2020-03-05 13:30:00,11.99,12.02,11.91,11.92,75788.0,11.99,12.02,11.91,11.92,75788.0
2020-03-05 13:40:00,11.92,11.96,11.84,11.96,127913.0,11.92,11.96,11.84,11.96,127913.0
2020-03-05 13:50:00,11.96,11.96,11.86,11.91,112842.0,11.96,11.96,11.86,11.91,112842.0
2020-03-05 14:00:00,11.91,12.04,11.89,11.96,75949.0,11.91,12.04,11.89,11.96,75949.0
2020-03-05 14:10:00,11.95,11.99,11.85,11.85,50741.0,11.95,11.99,11.85,11.85,50741.0
2020-03-05 14:20:00,11.85,11.85,11.76,11.77,105579.0,11.85,11.85,11.76,11.77,105579.0
2020-03-05 14:30:00,11.77,11.81,11.69,11.78,80814.0,11.77,11.81,11.69,11.78,80814.0
2020-03-05 14:40:00,11.78,11.85,11.74,11.85,121506.0,11.78,11.85,11.74,11.85,121506.0
2020-03-05 14:50:00,11.84,11.87,11.81,11.87,65384.0,11.84,11.87,11.81,11.87,65384.0
2020-03-05 15:00:00,11.87,12.08,11.85,12.05,163446.0,11.87,12.08,11.85,12.05,163446.0
2020-03-05 15:10:00,12.05,12.1,11.98,11.99,269515.0,12.05,12.1,11.98,11.99,269515.0
2020-03-05 15:20:00,11.99,11.99,11.84,11.89,92461.0,11.99,11.99,11.84,11.89,92461.0
2020-03-05 15:30:00,11.89,11.97,11.87,11.95,315659.0,11.89,11.97,11.87,11.95,315659.0
2020-03-05 15:40:00,11.95,11.97,11.94,11.95,290279.0,11.95,11.97,11.94,11.95,290279.0
2020-03-05 15:50:00,11.95,11.96,11.6,11.67,906004.0,11.95,11.96,11.6,11.67,906004.0
2020-03-06 09:30:00,11.11,11.35,11.03,11.34,152311.0,11.11,11.35,11.03,11.34,152311.0
2020-03-06 09:40:00,11.33,11.57,11.14,11.36,162476.0,11.33,11.57,11.14,11.36,162476.0
2020-03-06 09:50:00,11.36,11.57,11.33,11.57,96051.0,11.36,11.57,11.33,11.57,96051.0
2020-03-06 10:00:00,11.56,11.57,11.38,11.42,76349.0,11.56,11.57,11.38,11.42,76349.0
2020-03-06 10:10:00,11.43,11.57,11.4,11.48,51169.0,11.43,11.57,11.4,11.48,51169.0
2020-03-06 10:20:00,11.49,11.75,11.48,11.74,153344.0,11.49,11.75,11.48,11.74,153344.0
2020-03-06 10:30:00,11.72,11.72,11.56,11.62,89567.0,11.72,11.72,11.56,11.62,89567.0
2020-03-06 10:40:00,11.62,11.66,11.59,11.63,44387.0,11.62,11.66,11.59,11.63,44387.0
2020-03-06 10:50:00,11.64,11.67,11.59,11.61,47999.0,11.64,11.67,11.59,11.61,47999.0
2020-03-06 11:00:00,11.61,11.61,11.51,11.54,63038.0,11.61,11.61,11.51,11.54,63038.0
2020-03-06 11:10:00,11.54,11.54,11.45,11.49,39285.0,11.54,11.54,11.45,11.49,39285.0
2020-03-06 11:20:00,11.49,11.5,11.31,11.32,60446.0,11.49,11.5,11.31,11.32,60446.0
2020-03-06 11:30:00,11.33,11.33,11.24,11.29,57764.0,11.33,11.33,11.24,11.29,57764.0
2020-03-06 11:40:00,11.29,11.34,11.25,11.26,59305.0,11.29,11.34,11.25,11.26,59305.0
2020-03-06 11:50:00,11.26,11.38,11.25,11.37,58012.0,11.26,11.38,11.25,11.37,58012.0
2020-03-06 12:00:00,11.37,11.37,11.33,11.33,28485.0,11.37,11.37,11.33,11.33,28485.0
2020-03-06 12:10:00,11.34,11.35,11.28,11.32,44750.0,11.34,11.35,11.28,11.32,44750.0
2020-03-06 12:20:00,11.33,11.34,11.27,11.27,38734.0,11.33,11.34,11.27,11.27,38734.0
2020-03-06 12:30:00,11.26,11.34,11.26,11.3,27961.0,11.26,11.34,11.26,11.3,27961.0
2020-03-06 12:40:00,11.3,11.35,11.29,11.29,30467.0,11.3,11.35,11.29,11.29,30467.0
2020-03-06 12:50:00,11.28,11.29,11.2,11.21,35512.0,11.28,11.29,11.2,11.21,35512.0
2020-03-06 13:00:00,11.22,11.24,11.2,11.22,27100.0,11.22,11.24,11.2,11.22,27100.0
2020-03-06 13:10:00,11.21,11.23,11.14,11.2,78702.0,11.21,11.23,11.14,11.2,78702.0
2020-03-06 13:20:00,11.2,11.32,11.19,11.23,52204.0,11.2,11.32,11.19,11.23,52204.0
2020-03-06 13:30:00,11.24,11.3,11.23,11.28,35167.0,11.24,11.3,11.23,11.28,35167.0
2020-03-06 13:40:00,11.28,11.29,11.23,11.24,32278.0,11.28,11.29,11.23,11.24,32278.0
2020-03-06 13:50:00,11.23,11.28,11.23,11.28,55015.0,11.23,11.28,11.23,11.28,55015.0
2020-03-06 14:00:00,11.28,11.28,11.22,11.23,26823.0,11.28,11.28,11.22,11.23,26823.0
2020-03-06 14:10:00,11.23,11.26,11.21,11.23,32938.0,11.23,11.26,11.21,11.23,32938.0
2020-03-06 14:20:00,11.24,11.25,11.16,11.17,41278.0,11.24,11.25,11.16,11.17,41278.0
2020-03-06 14:30:00,11.17,11.17,11.12,11.14,40208.0,11.17,11.17,11.12,11.14,40208.0
2020-03-06 14:40:00,11.13,11.17,11.13,11.16,42103.0,11.13,11.17,11.13,11.16,42103.0
2020-03-06 14:50:00,11.16,11.17,11.06,11.07,75759.0,11.16,11.17,11.06,11.07,75759.0
2020-03-06 15:00:00,11.07,11.07,11.02,11.03,78155.0,11.07,11.07,11.02,11.03,78155.0
2020-03-06 15:10:00,11.03,11.15,11.02,11.15,65741.0,11.03,11.15,11.02,11.15,65741.0
2020-03-06 15:20:00,11.15,11.24,11.12,11.13,113769.0,11.15,11.24,11.12,11.13,113769.0
2020-03-06 15:30:00,11.13,11.22,11.13,11.15,80324.0,11.13,11.22,11.13,11.15,80324.0
2020-03-06 15:40:00,11.15,11.2,11.13,11.17,113599.0,11.15,11.2,11.13,11.17,113599.0
2020-03-06 15:50:00,11.17,11.34,11.16,11.3,326679.0,11.17,11.34,11.16,11.3,326679.0
2020-03-09 09:30:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-09 09:40:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-09 09:50:00,10.07,10.49,10.01,10.4,82570.0,10.07,10.49,10.01,10.4,82570.0
2020-03-09 10:00:00,10.4,10.46,10.22,10.37,202774.0,10.4,10.46,10.22,10.37,202774.0
2020-03-09 10:10:00,10.37,10.41,10.19,10.4,99278.0,10.37,10.41,10.19,10.4,99278.0
2020-03-09 10:20:00,10.41,10.41,10.28,10.34,49689.0,10.41,10.41,10.28,10.34,49689.0
2020-03-09 10:30:00,10.35,10.48,10.34,10.44,67173.0,10.35,10.48,10.34,10.44,67173.0
2020-03-09 10:40:00,10.44,10.52,10.44,10.5,57946.0,10.44,10.52,10.44,10.5,57946.0
2020-03-09 10:50:00,10.49,10.51,10.41,10.47,97077.0,10.49,10.51,10.41,10.47,97077.0
2020-03-09 11:00:00,10.47,10.61,10.44,10.6,47858.0,10.47,10.61,10.44,10.6,47858.0
2020-03-09 11:10:00,10.6,10.73,10.59,10.65,83651.0,10.6,10.73,10.59,10.65,83651.0
2020-03-09 11:20:00,10.64,10.78,10.63,10.7,48623.0,10.64,10.78,10.63,10.7,48623.0
2020-03-09 11:30:00,10.69,10.78,10.61,10.77,49371.0,10.69,10.78,10.61,10.77,49371.0
2020-03-09 11:40:00,10.78,10.9,10.77,10.87,58511.0,10.78,10.9,10.77,10.87,58511.0
2020-03-09 11:50:00,10.88,11.09,10.88,11.08,99937.0,10.88,11.09,10.88,11.08,99937.0
2020-03-09 12:00:00,11.09,11.16,11.04,11.16,43644.0,11.09,11.16,11.04,11.16,43644.0
2020-03-09 12:10:00,11.16,11.18,11.0,11.01,37342.0,11.16,11.18,11.0,11.01,37342.0
2020-03-09 12:20:00,11.01,11.01,10.92,10.95,34475.0,11.01,11.01,10.92,10.95,34475.0
2020-03-09 12:30:00,10.95,10.95,10.82,10.88,50940.0,10.95,10.95,10.82,10.88,50940.0
2020-03-09 12:40:00,10.88,10.93,10.87,10.89,32346.0,10.88,10.93,10.87,10.89,32346.0
2020-03-09 12:50:00,10.89,10.95,10.85,10.88,43951.0,10.89,10.95,10.85,10.88,43951.0
2020-03-09 13:00:00,10.88,10.89,10.78,10.83,29767.0,10.88,10.89,10.78,10.83,29767.0
2020-03-09 13:10:00,10.83,10.91,10.83,10.87,33252.0,10.83,10.91,10.83,10.87,33252.0
2020-03-09 13:20:00,10.86,10.87,10.8,10.85,35743.0,10.86,10.87,10.8,10.85,35743.0
2020-03-09 13:30:00,10.85,10.85,10.72,10.72,30120.0,10.85,10.85,10.72,10.72,30120.0
2020-03-09 13:40:00,10.73,10.73,10.59,10.66,35462.0,10.73,10.73,10.59,10.66,35462.0
2020-03-09 13:50:00,10.65,10.65,10.56,10.61,24181.0,10.65,10.65,10.56,10.61,24181.0
2020-03-09 14:00:00,10.62,10.62,10.53,10.54,40428.0,10.62,10.62,10.53,10.54,40428.0
2020-03-09 14:10:00,10.54,10.66,10.54,10.6,33567.0,10.54,10.66,10.54,10.6,33567.0
2020-03-09 14:20:00,10.59,10.62,10.55,10.56,33024.0,10.59,10.62,10.55,10.56,33024.0
2020-03-09 14:30:00,10.56,10.58,10.49,10.56,60636.0,10.56,10.58,10.49,10.56,60636.0
2020-03-09 14:40:00,10.57,10.57,10.48,10.54,82995.0,10.57,10.57,10.48,10.54,82995.0
2020-03-09 14:50:00,10.54,10.65,10.53,10.61,46542.0,10.54,10.65,10.53,10.61,46542.0
2020-03-09 15:00:00,10.62,10.62,10.51,10.6,46393.0,10.62,10.62,10.51,10.6,46393.0
2020-03-09 15:10:00,10.6,10.6,10.49,10.54,53946.0,10.6,10.6,10.49,10.54,53946.0
2020-03-09 15:20:00,10.54,10.57,10.54,10.56,47143.0,10.54,10.57,10.54,10.56,47143.0
2020-03-09 15:30:00,10.57,10.57,10.5,10.5,57007.0,10.57,10.57,10.5,10.5,57007.0
2020-03-09 15:40:00,10.51,10.52,10.43,10.45,140726.0,10.51,10.52,10.43,10.45,140726.0
2020-03-09 15:50:00,10.45,10.45,10.4,10.4,330732.0,10.45,10.45,10.4,10.4,330732.0
2020-03-10 09:30:00,10.96,11.33,10.81,10.84,179666.0,10.96,11.33,10.81,10.84,179666.0
2020-03-10 09:40:00,10.84,11.07,10.82,10.97,76356.0,10.84,11.07,10.82,10.97,76356.0
2020-03-10 09:50:00,10.99,11.39,10.97,11.37,76293.0,10.99,11.39,10.97,11.37,76293.0
2020-03-10 10:00:00,11.37,11.46,11.3,11.41,130033.0,11.37,11.46,11.3,11.41,130033.0
2020-03-10 10:10:00,11.4,11.51,11.36,11.46,125143.0,11.4,11.51,11.36,11.46,125143.0
2020-03-10 10:20:00,11.47,11.49,11.24,11.26,154351.0,11.47,11.49,11.24,11.26,154351.0
2020-03-10 10:30:00,11.28,11.28,11.13,11.13,53495.0,11.28,11.28,11.13,11.13,53495.0
2020-03-10 10:40:00,11.13,11.14,11.0,11.01,84469.0,11.13,11.14,11.0,11.01,84469.0
2020-03-10 10:50:00,11.02,11.02,10.89,10.89,103353.0,11.02,11.02,10.89,10.89,103353.0
2020-03-10 11:00:00,10.9,11.04,10.87,11.01,206663.0,10.9,11.04,10.87,11.01,206663.0
2020-03-10 11:10:00,11.02,11.02,10.91,10.91,73995.0,11.02,11.02,10.91,10.91,73995.0
2020-03-10 11:20:00,10.91,10.91,10.79,10.79,97495.0,10.91,10.91,10.79,10.79,97495.0
2020-03-10 11:30:00,10.79,10.8,10.61,10.69,199992.0,10.79,10.8,10.61,10.69,199992.0
2020-03-10 11:40:00,10.7,10.94,10.69,10.94,138570.0,10.7,10.94,10.69,10.94,138570.0
2020-03-10 11:50:00,10.93,10.94,10.84,10.89,124502.0,10.93,10.94,10.84,10.89,124502.0
2020-03-10 12:00:00,10.9,11.19,10.9,11.15,101606.0,10.9,11.19,10.9,11.15,101606.0
2020-03-10 12:10:00,11.16,11.31,11.14,11.25,82935.0,11.16,11.31,11.14,11.25,82935.0
2020-03-10 12:20:00,11.24,11.25,11.15,11.15,51682.0,11.24,11.25,11.15,11.15,51682.0
2020-03-10 12:30:00,11.15,11.21,11.09,11.21,49291.0,11.15,11.21,11.09,11.21,49291.0
2020-03-10 12:40:00,11.21,11.26,11.2,11.23,52300.0,11.21,11.26,11.2,11.23,52300.0
2020-03-10 12:50:00,11.23,11.24,11.21,11.24,53953.0,11.23,11.24,11.21,11.24,53953.0
2020-03-10 13:00:00,11.23,11.24,11.13,11.23,53175.0,11.23,11.24,11.13,11.23,53175.0
2020-03-10 13:10:00,11.22,11.23,11.18,11.21,32690.0,11.22,11.23,11.18,11.21,32690.0
2020-03-10 13:20:00,11.21,11.22,11.07,11.12,93759.0,11.21,11.22,11.07,11.12,93759.0
2020-03-10 13:30:00,11.12,11.18,11.11,11.12,51073.0,11.12,11.18,11.11,11.12,51073.0
2020-03-10 13:40:00,11.11,11.12,11.04,11.05,65256.0,11.11,11.12,11.04,11.05,65256.0
2020-03-10 13:50:00,11.05,11.12,11.0,11.12,55430.0,11.05,11.12,11.0,11.12,55430.0
2020-03-10 14:00:00,11.12,11.21,11.1,11.21,38607.0,11.12,11.21,11.1,11.21,38607.0
2020-03-10 14:10:00,11.21,11.37,11.21,11.36,59979.0,11.21,11.37,11.21,11.36,59979.0
2020-03-10 14:20:00,11.36,11.47,11.36,11.46,65179.0,11.36,11.47,11.36,11.46,65179.0
2020-03-10 14:30:00,11.46,11.51,11.43,11.51,68176.0,11.46,11.51,11.43,11.51,68176.0
2020-03-10 14:40:00,11.51,11.59,11.5,11.58,117991.0,11.51,11.59,11.5,11.58,117991.0
2020-03-10 14:50:00,11.58,11.58,11.45,11.49,79729.0,11.58,11.58,11.45,11.49,79729.0
2020-03-10 15:00:00,11.5,11.57,11.46,11.5,92542.0,11.5,11.57,11.46,11.5,92542.0
2020-03-10 15:10:00,11.5,11.51,11.46,11.51,59446.0,11.5,11.51,11.46,11.51,59446.0
2020-03-10 15:20:00,11.5,11.51,11.46,11.5,153083.0,11.5,11.51,11.46,11.5,153083.0
2020-03-10 15:30:00,11.5,11.5,11.43,11.49,121941.0,11.5,11.5,11.43,11.49,121941.0
2020-03-10 15:40:00,11.49,11.53,11.48,11.52,146530.0,11.49,11.53,11.48,11.52,146530.0
2020-03-10 15:50:00,11.52,11.52,11.48,11.49,461382.0,11.52,11.52,11.48,11.49,461382.0
2020-03-11 09:30:00,11.41,11.54,10.91,10.98,301598.0,11.41,11.54,10.91,10.98,301598.0
2020-03-11 09:40:00,11.0,11.19,10.91,11.0,208532.0,11.0,11.19,10.91,11.0,208532.0
2020-03-11 09:50:00,11.0,11.27,10.94,11.12,162039.0,11.0,11.27,10.94,11.12,162039.0
2020-03-11 10:00:00,11.11,11.23,10.97,11.18,248769.0,11.11,11.23,10.97,11.18,248769.0
2020-03-11 10:10:00,11.19,11.23,11.07,11.15,105063.0,11.19,11.23,11.07,11.15,105063.0
2020-03-11 10:20:00,11.15,11.22,11.01,11.06,113158.0,11.15,11.22,11.01,11.06,113158.0
2020-03-11 10:30:00,11.03,11.25,11.01,11.23,139340.0,11.03,11.25,11.01,11.23,139340.0
2020-03-11 10:40:00,11.22,11.27,11.04,11.14,89779.0,11.22,11.27,11.04,11.14,89779.0
2020-03-11 10:50:00,11.15,11.36,11.11,11.28,103828.0,11.15,11.36,11.11,11.28,103828.0
2020-03-11 11:00:00,11.29,11.29,10.94,10.96,209321.0,11.29,11.29,10.94,10.96,209321.0
2020-03-11 11:10:00,10.97,11.0,10.81,10.84,169116.0,10.97,11.0,10.81,10.84,169116.0
2020-03-11 11:20:00,10.84,11.01,10.81,10.93,139102.0,10.84,11.01,10.81,10.93,139102.0
2020-03-11 11:30:00,10.94,11.11,10.86,11.07,127403.0,10.94,11.11,10.86,11.07,127403.0
2020-03-11 11:40:00,11.08,11.15,10.98,11.05,109472.0,11.08,11.15,10.98,11.05,109472.0
2020-03-11 11:50:00,11.05,11.08,10.96,11.0,77894.0,11.05,11.08,10.96,11.0,77894.0
2020-03-11 12:00:00,10.99,11.07,10.92,11.02,124730.0,10.99,11.07,10.92,11.02,124730.0
2020-03-11 12:10:00,11.02,11.21,10.98,11.13,111952.0,11.02,11.21,10.98,11.13,111952.0
2020-03-11 12:20:00,11.13,11.16,11.03,11.04,43390.0,11.13,11.16,11.03,11.04,43390.0
2020-03-11 12:30:00,11.05,11.14,10.91,10.91,104664.0,11.05,11.14,10.91,10.91,104664.0
2020-03-11 12:40:00,10.91,11.07,10.91,11.04,68253.0,10.91,11.07,10.91,11.04,68253.0
2020-03-11 12:50:00,11.04,11.07,10.93,10.97,79168.0,11.04,11.07,10.93,10.97,79168.0
2020-03-11 13:00:00,10.97,10.99,10.89,10.95,64456.0,10.97,10.99,10.89,10.95,64456.0
2020-03-11 13:10:00,10.95,11.01,10.86,10.88,63970.0,10.95,11.01,10.86,10.88,63970.0
2020-03-11 13:20:00,10.88,10.97,10.86,10.9,51076.0,10.88,10.97,10.86,10.9,51076.0
2020-03-11 13:30:00,10.9,10.95,10.83,10.87,45995.0,10.9,10.95,10.83,10.87,45995.0
2020-03-11 13:40:00,10.86,10.89,10.83,10.85,69771.0,10.86,10.89,10.83,10.85,69771.0
2020-03-11 13:50:00,10.85,10.98,10.83,10.96,88453.0,10.85,10.98,10.83,10.96,88453.0
2020-03-11 14:00:00,10.97,10.99,10.85,10.93,55144.0,10.97,10.99,10.85,10.93,55144.0
2020-03-11 14:10:00,10.93,10.98,10.87,10.94,55430.0,10.93,10.98,10.87,10.94,55430.0
2020-03-11 14:20:00,10.94,11.04,10.91,11.0,68656.0,10.94,11.04,10.91,11.0,68656.0
2020-03-11 14:30:00,11.0,11.05,10.97,11.01,73944.0,11.0,11.05,10.97,11.01,73944.0
2020-03-11 14:40:00,11.01,11.06,10.91,10.93,68878.0,11.01,11.06,10.91,10.93,68878.0
2020-03-11 14:50:00,10.93,10.95,10.85,10.87,66154.0,10.93,10.95,10.85,10.87,66154.0
2020-03-11 15:00:00,10.88,10.91,10.77,10.81,100079.0,10.88,10.91,10.77,10.81,100079.0
2020-03-11 15:10:00,10.81,10.87,10.75,10.83,82822.0,10.81,10.87,10.75,10.83,82822.0
2020-03-11 15:20:00,10.82,10.87,10.78,10.8,91146.0,10.82,10.87,10.78,10.8,91146.0
2020-03-11 15:30:00,10.8,10.89,10.76,10.83,147199.0,10.8,10.89,10.76,10.83,147199.0
2020-03-11 15:40:00,10.83,10.91,10.82,10.86,188363.0,10.83,10.91,10.82,10.86,188363.0
2020-03-11 15:50:00,10.86,10.9,10.8,10.85,417085.0,10.86,10.9,10.8,10.85,417085.0
2020-03-12 09:30:00,10.22,10.25,10.22,10.25,1500.0,10.22,10.25,10.22,10.25,1500.0
2020-03-12 09:40:00,10.25,10.25,10.25,10.25,0.0,10.25,10.25,10.25,10.25,0.0
2020-03-12 09:50:00,10.05,11.04,10.01,11.04,130512.0,10.05,11.04,10.01,11.04,130512.0
2020-03-12 10:00:00,11.12,11.12,10.23,10.24,209384.0,11.12,11.12,10.23,10.24,209384.0
2020-03-12 10:10:00,10.25,10.38,10.09,10.35,185566.0,10.25,10.38,10.09,10.35,185566.0
2020-03-12 10:20:00,10.34,10.44,10.17,10.21,218648.0,10.34,10.44,10.17,10.21,218648.0
2020-03-12 10:30:00,10.21,10.47,10.2,10.47,196813.0,10.21,10.47,10.2,10.47,196813.0
2020-03-12 10:40:00,10.47,10.62,10.44,10.56,79536.0,10.47,10.62,10.44,10.56,79536.0
2020-03-12 10:50:00,10.55,10.73,10.54,10.59,87914.0,10.55,10.73,10.54,10.59,87914.0
2020-03-12 11:00:00,10.59,10.6,10.4,10.4,113338.0,10.59,10.6,10.4,10.4,113338.0
2020-03-12 11:10:00,10.39,10.45,10.29,10.32,117021.0,10.39,10.45,10.29,10.32,117021.0
2020-03-12 11:20:00,10.32,10.36,10.26,10.29,61708.0,10.32,10.36,10.26,10.29,61708.0
2020-03-12 11:30:00,10.3,10.4,10.08,10.08,113226.0,10.3,10.4,10.08,10.08,113226.0
2020-03-12 11:40:00,10.08,10.16,10.01,10.16,125499.0,10.08,10.16,10.01,10.16,125499.0
2020-03-12 11:50:00,10.16,10.19,10.03,10.12,57646.0,10.16,10.19,10.03,10.12,57646.0
2020-03-12 12:00:00,10.11,10.18,10.04,10.07,47359.0,10.11,10.18,10.04,10.07,47359.0
2020-03-12 12:10:00,10.08,10.2,9.99,10.19,98432.0,10.08,10.2,9.99,10.19,98432.0
2020-03-12 12:20:00,10.19,10.39,10.19,10.38,86676.0,10.19,10.39,10.19,10.38,86676.0
2020-03-12 12:30:00,10.38,10.43,10.08,10.11,142214.0,10.38,10.43,10.08,10.11,142214.0
2020-03-12 12:40:00,10.1,10.1,10.01,10.01,45126.0,10.1,10.1,10.01,10.01,45126.0
2020-03-12 12:50:00,10.01,10.49,10.0,10.44,147063.0,10.01,10.49,10.0,10.44,147063.0
2020-03-12 13:00:00,10.43,10.89,10.32,10.83,137318.0,10.43,10.89,10.32,10.83,137318.0
2020-03-12 13:10:00,10.83,10.85,10.44,10.51,130735.0,10.83,10.85,10.44,10.51,130735.0
2020-03-12 13:20:00,10.52,10.52,10.41,10.49,78673.0,10.52,10.52,10.41,10.49,78673.0
2020-03-12 13:30:00,10.48,10.52,10.12,10.23,80748.0,10.48,10.52,10.12,10.23,80748.0
2020-03-12 13:40:00,10.23,10.31,10.05,10.25,96423.0,10.23,10.31,10.05,10.25,96423.0
2020-03-12 13:50:00,10.25,10.45,10.22,10.43,80577.0,10.25,10.45,10.22,10.43,80577.0
2020-03-12 14:00:00,10.43,10.52,10.35,10.41,51373.0,10.43,10.52,10.35,10.41,51373.0
2020-03-12 14:10:00,10.42,10.42,10.2,10.2,46665.0,10.42,10.42,10.2,10.2,46665.0
2020-03-12 14:20:00,10.19,10.19,9.99,10.11,69015.0,10.19,10.19,9.99,10.11,69015.0
2020-03-12 14:30:00,10.1,10.1,9.99,10.02,51193.0,10.1,10.1,9.99,10.02,51193.0
2020-03-12 14:40:00,10.01,10.26,10.0,10.24,97503.0,10.01,10.26,10.0,10.24,97503.0
2020-03-12 14:50:00,10.25,10.29,10.09,10.14,157474.0,10.25,10.29,10.09,10.14,157474.0
2020-03-12 15:00:00,10.15,10.22,10.13,10.15,93213.0,10.15,10.22,10.13,10.15,93213.0
2020-03-12 15:10:00,10.16,10.18,10.08,10.15,118684.0,10.16,10.18,10.08,10.15,118684.0
2020-03-12 15:20:00,10.15,10.19,10.11,10.13,93208.0,10.15,10.19,10.11,10.13,93208.0
2020-03-12 15:30:00,10.13,10.16,10.08,10.09,114619.0,10.13,10.16,10.08,10.09,114619.0
2020-03-12 15:40:00,10.09,10.15,10.04,10.12,198997.0,10.09,10.15,10.04,10.12,198997.0
2020-03-12 15:50:00,10.12,10.14,9.98,10.07,478097.0,10.12,10.14,9.98,10.07,478097.0
2020-03-13 09:30:00,10.8,11.04,10.73,10.8,209596.0,10.8,11.04,10.73,10.8,209596.0
2020-03-13 09:40:00,10.75,11.04,10.5,11.03,161399.0,10.75,11.04,10.5,11.03,161399.0
2020-03-13 09:50:00,11.04,11.08,10.84,10.88,158730.0,11.04,11.08,10.84,10.88,158730.0
2020-03-13 10:00:00,10.88,11.11,10.87,11.08,206570.0,10.88,11.11,10.87,11.08,206570.0
2020-03-13 10:10:00,11.07,11.24,11.0,11.23,79534.0,11.07,11.24,11.0,11.23,79534.0
2020-03-13 10:20:00,11.23,11.29,11.03,11.03,100604.0,11.23,11.29,11.03,11.03,100604.0
2020-03-13 10:30:00,11.05,11.11,10.99,11.04,75834.0,11.05,11.11,10.99,11.04,75834.0
2020-03-13 10:40:00,11.04,11.11,10.88,10.91,53922.0,11.04,11.11,10.88,10.91,53922.0
2020-03-13 10:50:00,10.92,10.95,10.64,10.72,53691.0,10.92,10.95,10.64,10.72,53691.0
2020-03-13 11:00:00,10.72,10.89,10.71,10.79,99981.0,10.72,10.89,10.71,10.79,99981.0
2020-03-13 11:10:00,10.79,10.79,10.66,10.72,81811.0,10.79,10.79,10.66,10.72,81811.0
2020-03-13 11:20:00,10.72,10.8,10.62,10.62,76258.0,10.72,10.8,10.62,10.62,76258.0
2020-03-13 11:30:00,10.61,10.61,10.35,10.46,113562.0,10.61,10.61,10.35,10.46,113562.0
2020-03-13 11:40:00,10.46,10.5,10.34,10.37,81564.0,10.46,10.5,10.34,10.37,81564.0
2020-03-13 11:50:00,10.38,10.57,10.37,10.46,119516.0,10.38,10.57,10.37,10.46,119516.0
2020-03-13 12:00:00,10.46,10.48,10.32,10.35,60819.0,10.46,10.48,10.32,10.35,60819.0
2020-03-13 12:10:00,10.34,10.51,10.34,10.48,51667.0,10.34,10.51,10.34,10.48,51667.0
2020-03-13 12:20:00,10.48,10.52,10.4,10.42,59119.0,10.48,10.52,10.4,10.42,59119.0
2020-03-13 12:30:00,10.42,10.51,10.39,10.49,67088.0,10.42,10.51,10.39,10.49,67088.0
2020-03-13 12:40:00,10.48,10.59,10.46,10.55,52038.0,10.48,10.59,10.46,10.55,52038.0
2020-03-13 12:50:00,10.55,10.6,10.51,10.52,33802.0,10.55,10.6,10.51,10.52,33802.0
2020-03-13 13:00:00,10.52,10.78,10.52,10.72,182408.0,10.52,10.78,10.52,10.72,182408.0
2020-03-13 13:10:00,10.72,10.85,10.71,10.79,76722.0,10.72,10.85,10.71,10.79,76722.0
2020-03-13 13:20:00,10.78,10.9,10.77,10.86,75378.0,10.78,10.9,10.77,10.86,75378.0
2020-03-13 13:30:00,10.84,10.93,10.66,10.76,118449.0,10.84,10.93,10.66,10.76,118449.0
2020-03-13 13:40:00,10.76,10.97,10.76,10.97,38529.0,10.76,10.97,10.76,10.97,38529.0
2020-03-13 13:50:00,10.96,11.06,10.86,11.05,41557.0,10.96,11.06,10.86,11.05,41557.0
2020-03-13 14:00:00,11.05,11.06,10.93,10.97,70335.0,11.05,11.06,10.93,10.97,70335.0
2020-03-13 14:10:00,10.97,11.02,10.93,10.94,80206.0,10.97,11.02,10.93,10.94,80206.0
2020-03-13 14:20:00,10.94,10.95,10.8,10.82,48732.0,10.94,10.95,10.8,10.82,48732.0
2020-03-13 14:30:00,10.82,10.89,10.78,10.8,40240.0,10.82,10.89,10.78,10.8,40240.0
2020-03-13 14:40:00,10.79,10.9,10.79,10.84,61617.0,10.79,10.9,10.79,10.84,61617.0
2020-03-13 14:50:00,10.84,10.86,10.79,10.83,41922.0,10.84,10.86,10.79,10.83,41922.0
2020-03-13 15:00:00,10.82,10.89,10.79,10.8,89229.0,10.82,10.89,10.79,10.8,89229.0
2020-03-13 15:10:00,10.79,10.85,10.74,10.78,93801.0,10.79,10.85,10.74,10.78,93801.0
2020-03-13 15:20:00,10.78,10.85,10.76,10.84,65947.0,10.78,10.85,10.76,10.84,65947.0
2020-03-13 15:30:00,10.84,10.99,10.69,10.94,245502.0,10.84,10.99,10.69,10.94,245502.0
2020-03-13 15:40:00,10.94,11.11,10.89,11.09,257890.0,10.94,11.11,10.89,11.09,257890.0
2020-03-13 15:50:00,11.1,11.33,11.08,11.28,388335.0,11.1,11.33,11.08,11.28,388335.0
2020-03-16 09:30:00,9.76,9.76,9.76,9.76,0.0,9.76,9.76,9.76,9.76,0.0
2020-03-16 09:40:00,9.78,9.97,9.76,9.8,60533.0,9.78,9.97,9.76,9.8,60533.0
2020-03-16 09:50:00,9.8,9.81,9.48,9.57,139179.0,9.8,9.81,9.48,9.57,139179.0
2020-03-16 10:00:00,9.58,9.58,9.25,9.29,140146.0,9.58,9.58,9.25,9.29,140146.0
2020-03-16 10:10:00,9.28,9.72,9.27,9.64,101101.0,9.28,9.72,9.27,9.64,101101.0
2020-03-16 10:20:00,9.64,9.72,9.49,9.59,78867.0,9.64,9.72,9.49,9.59,78867.0
2020-03-16 10:30:00,9.59,10.03,9.58,10.03,172156.0,9.59,10.03,9.58,10.03,172156.0
2020-03-16 10:40:00,10.01,10.14,9.98,10.02,82870.0,10.01,10.14,9.98,10.02,82870.0
2020-03-16 10:50:00,10.01,10.1,9.97,10.06,72463.0,10.01,10.1,9.97,10.06,72463.0
2020-03-16 11:00:00,10.06,10.13,10.05,10.08,54028.0,10.06,10.13,10.05,10.08,54028.0
2020-03-16 11:10:00,10.08,10.18,10.05,10.07,60615.0,10.08,10.18,10.05,10.07,60615.0
2020-03-16 11:20:00,10.09,10.18,10.05,10.14,55236.0,10.09,10.18,10.05,10.14,55236.0
2020-03-16 11:30:00,10.14,10.48,10.14,10.33,152034.0,10.14,10.48,10.14,10.33,152034.0
2020-03-16 11:40:00,10.32,10.35,10.09,10.14,61447.0,10.32,10.35,10.09,10.14,61447.0
2020-03-16 11:50:00,10.13,10.15,10.03,10.08,58331.0,10.13,10.15,10.03,10.08,58331.0
2020-03-16 12:00:00,10.08,10.12,10.04,10.04,62792.0,10.08,10.12,10.04,10.04,62792.0
2020-03-16 12:10:00,10.05,10.05,9.72,9.74,107816.0,10.05,10.05,9.72,9.74,107816.0
2020-03-16 12:20:00,9.72,9.73,9.54,9.55,47267.0,9.72,9.73,9.54,9.55,47267.0
2020-03-16 12:30:00,9.56,9.64,9.51,9.53,46822.0,9.56,9.64,9.51,9.53,46822.0
2020-03-16 12:40:00,9.54,9.54,9.42,9.43,51548.0,9.54,9.54,9.42,9.43,51548.0
2020-03-16 12:50:00,9.43,9.44,9.35,9.35,33633.0,9.43,9.44,9.35,9.35,33633.0
2020-03-16 13:00:00,9.35,9.36,9.25,9.26,47149.0,9.35,9.36,9.25,9.26,47149.0
2020-03-16 13:10:00,9.27,9.38,9.24,9.26,72549.0,9.27,9.38,9.24,9.26,72549.0
2020-03-16 13:20:00,9.25,9.36,9.23,9.32,39022.0,9.25,9.36,9.23,9.32,39022.0
2020-03-16 13:30:00,9.31,9.31,9.24,9.25,32234.0,9.31,9.31,9.24,9.25,32234.0
2020-03-16 13:40:00,9.25,9.62,9.21,9.62,141186.0,9.25,9.62,9.21,9.62,141186.0
2020-03-16 13:50:00,9.62,9.64,9.48,9.49,55583.0,9.62,9.64,9.48,9.49,55583.0
2020-03-16 14:00:00,9.49,9.54,9.42,9.43,40069.0,9.49,9.54,9.42,9.43,40069.0
2020-03-16 14:10:00,9.43,9.53,9.4,9.49,45750.0,9.43,9.53,9.4,9.49,45750.0
2020-03-16 14:20:00,9.5,9.58,9.45,9.57,40606.0,9.5,9.58,9.45,9.57,40606.0
2020-03-16 14:30:00,9.57,9.92,9.57,9.72,79595.0,9.57,9.92,9.57,9.72,79595.0
2020-03-16 14:40:00,9.72,9.72,9.63,9.7,56449.0,9.72,9.72,9.63,9.7,56449.0
2020-03-16 14:50:00,9.7,9.8,9.62,9.72,60346.0,9.7,9.8,9.62,9.72,60346.0
2020-03-16 15:00:00,9.73,9.79,9.61,9.62,39506.0,9.73,9.79,9.61,9.62,39506.0
2020-03-16 15:10:00,9.62,9.63,9.61,9.62,45809.0,9.62,9.63,9.61,9.62,45809.0
2020-03-16 15:20:00,9.62,9.68,9.61,9.65,96141.0,9.62,9.68,9.61,9.65,96141.0
2020-03-16 15:30:00,9.64,9.9,9.63,9.87,162839.0,9.64,9.9,9.63,9.87,162839.0
2020-03-16 15:40:00,9.87,10.03,9.86,9.93,251946.0,9.87,10.03,9.86,9.93,251946.0
2020-03-16 15:50:00,9.93,9.93,9.69,9.79,545107.0,9.93,9.93,9.69,9.79,545107.0
2020-03-17 09:30:00,9.83,9.87,9.06,9.16,126427.0,9.83,9.87,9.06,9.16,126427.0
2020-03-17 09:40:00,9.15,9.21,8.91,8.98,67000.0,9.15,9.21,8.91,8.98,67000.0
2020-03-17 09:50:00,8.96,9.0,8.83,8.93,81363.0,8.96,9.0,8.83,8.93,81363.0
2020-03-17 10:00:00,8.93,9.34,8.93,9.21,79826.0,8.93,9.34,8.93,9.21,79826.0
2020-03-17 10:10:00,9.21,9.3,9.02,9.13,64407.0,9.21,9.3,9.02,9.13,64407.0
2020-03-17 10:20:00,9.12,9.13,8.93,8.95,56121.0,9.12,9.13,8.93,8.95,56121.0
2020-03-17 10:30:00,8.92,8.95,8.69,8.71,74327.0,8.92,8.95,8.69,8.71,74327.0
2020-03-17 10:40:00,8.71,8.82,8.67,8.69,54370.0,8.71,8.82,8.67,8.69,54370.0
2020-03-17 10:50:00,8.69,8.7,8.59,8.68,53083.0,8.69,8.7,8.59,8.68,53083.0
2020-03-17 11:00:00,8.67,8.75,8.59,8.71,109154.0,8.67,8.75,8.59,8.71,109154.0
2020-03-17 11:10:00,8.74,9.2,8.68,9.07,144343.0,8.74,9.2,8.68,9.07,144343.0
2020-03-17 11:20:00,9.08,9.56,9.04,9.55,142427.0,9.08,9.56,9.04,9.55,142427.0
2020-03-17 11:30:00,9.55,9.67,9.5,9.5,154913.0,9.55,9.67,9.5,9.5,154913.0
2020-03-17 11:40:00,9.5,9.51,9.34,9.5,92420.0,9.5,9.51,9.34,9.5,92420.0
2020-03-17 11:50:00,9.5,9.75,9.5,9.69,83085.0,9.5,9.75,9.5,9.69,83085.0
2020-03-17 12:00:00,9.69,10.09,9.69,9.94,144219.0,9.69,10.09,9.69,9.94,144219.0
2020-03-17 12:10:00,9.96,9.97,9.72,9.75,71724.0,9.96,9.97,9.72,9.75,71724.0
2020-03-17 12:20:00,9.74,9.74,9.5,9.51,67338.0,9.74,9.74,9.5,9.51,67338.0
2020-03-17 12:30:00,9.52,9.56,9.33,9.33,89757.0,9.52,9.56,9.33,9.33,89757.0
2020-03-17 12:40:00,9.34,9.34,9.11,9.12,62425.0,9.34,9.34,9.11,9.12,62425.0
2020-03-17 12:50:00,9.11,9.18,8.99,9.16,116949.0,9.11,9.18,8.99,9.16,116949.0
2020-03-17 13:00:00,9.16,9.27,9.0,9.06,72366.0,9.16,9.27,9.0,9.06,72366.0
2020-03-17 13:10:00,9.06,9.12,8.96,9.1,74205.0,9.06,9.12,8.96,9.1,74205.0
2020-03-17 13:20:00,9.06,9.08,8.99,9.04,54418.0,9.06,9.08,8.99,9.04,54418.0
2020-03-17 13:30:00,9.03,9.06,9.0,9.06,44186.0,9.03,9.06,9.0,9.06,44186.0
2020-03-17 13:40:00,9.07,9.19,9.06,9.19,70216.0,9.07,9.19,9.06,9.19,70216.0
2020-03-17 13:50:00,9.19,9.24,9.09,9.1,57092.0,9.19,9.24,9.09,9.1,57092.0
2020-03-17 14:00:00,9.09,9.25,9.03,9.24,77015.0,9.09,9.25,9.03,9.24,77015.0
2020-03-17 14:10:00,9.25,9.32,9.18,9.29,40153.0,9.25,9.32,9.18,9.29,40153.0
2020-03-17 14:20:00,9.29,9.3,9.17,9.27,52148.0,9.29,9.3,9.17,9.27,52148.0
2020-03-17 14:30:00,9.28,9.32,9.18,9.23,58493.0,9.28,9.32,9.18,9.23,58493.0
2020-03-17 14:40:00,9.24,9.28,9.12,9.12,41576.0,9.24,9.28,9.12,9.12,41576.0
2020-03-17 14:50:00,9.13,9.13,9.03,9.13,56073.0,9.13,9.13,9.03,9.13,56073.0
2020-03-17 15:00:00,9.12,9.13,9.05,9.1,63189.0,9.12,9.13,9.05,9.1,63189.0
2020-03-17 15:10:00,9.09,9.14,9.04,9.12,68490.0,9.09,9.14,9.04,9.12,68490.0
2020-03-17 15:20:00,9.12,9.17,9.1,9.11,95214.0,9.12,9.17,9.1,9.11,95214.0
2020-03-17 15:30:00,9.1,9.11,9.08,9.09,92941.0,9.1,9.11,9.08,9.09,92941.0
2020-03-17 15:40:00,9.08,9.42,9.08,9.38,291206.0,9.08,9.42,9.08,9.38,291206.0
2020-03-17 15:50:00,9.38,9.49,9.36,9.48,388691.0,9.38,9.49,9.36,9.48,388691.0
2020-03-18 09:30:00,8.6,8.93,8.45,8.68,156802.0,8.6,8.93,8.45,8.68,156802.0
2020-03-18 09:40:00,8.69,9.23,8.69,8.75,39328.0,8.69,9.23,8.69,8.75,39328.0
2020-03-18 09:50:00,8.75,9.15,8.75,9.05,33499.0,8.75,9.15,8.75,9.05,33499.0
2020-03-18 10:00:00,9.06,9.2,8.88,8.88,37920.0,9.06,9.2,8.88,8.88,37920.0
2020-03-18 10:10:00,8.87,9.1,8.87,8.91,97935.0,8.87,9.1,8.87,8.91,97935.0
2020-03-18 10:20:00,8.9,8.9,8.56,8.74,55925.0,8.9,8.9,8.56,8.74,55925.0
2020-03-18 10:30:00,8.76,8.81,8.57,8.67,30308.0,8.76,8.81,8.57,8.67,30308.0
2020-03-18 10:40:00,8.68,8.72,8.63,8.7,37664.0,8.68,8.72,8.63,8.7,37664.0
2020-03-18 10:50:00,8.7,8.72,8.61,8.69,54710.0,8.7,8.72,8.61,8.69,54710.0
2020-03-18 11:00:00,8.69,8.73,8.55,8.55,39454.0,8.69,8.73,8.55,8.55,39454.0
2020-03-18 11:10:00,8.55,8.56,8.28,8.3,75675.0,8.55,8.56,8.28,8.3,75675.0
2020-03-18 11:20:00,8.31,8.57,8.3,8.35,70875.0,8.31,8.57,8.3,8.35,70875.0
2020-03-18 11:30:00,8.36,8.47,8.33,8.39,72587.0,8.36,8.47,8.33,8.39,72587.0
2020-03-18 11:40:00,8.39,8.4,8.19,8.21,62699.0,8.39,8.4,8.19,8.21,62699.0
2020-03-18 11:50:00,8.23,8.45,8.23,8.26,49637.0,8.23,8.45,8.23,8.26,49637.0
2020-03-18 12:00:00,8.25,8.38,8.2,8.31,51665.0,8.25,8.38,8.2,8.31,51665.0
2020-03-18 12:10:00,8.3,8.33,8.3,8.31,52468.0,8.3,8.33,8.3,8.31,52468.0
2020-03-18 12:20:00,8.3,8.33,8.3,8.32,58407.0,8.3,8.33,8.3,8.32,58407.0
2020-03-18 12:30:00,8.32,8.37,8.3,8.37,67744.0,8.32,8.37,8.3,8.37,67744.0
2020-03-18 12:40:00,8.36,8.43,8.3,8.31,69579.0,8.36,8.43,8.3,8.31,69579.0
2020-03-18 12:50:00,8.31,8.33,8.3,8.3,32578.0,8.31,8.33,8.3,8.3,32578.0
2020-03-18 13:00:00,8.3,8.3,8.3,8.3,0.0,8.3,8.3,8.3,8.3,0.0
2020-03-18 13:10:00,8.31,8.32,8.3,8.31,34067.0,8.31,8.32,8.3,8.31,34067.0
2020-03-18 13:20:00,8.3,8.31,8.29,8.3,62482.0,8.3,8.31,8.29,8.3,62482.0
2020-03-18 13:30:00,8.3,8.31,8.3,8.3,95667.0,8.3,8.31,8.3,8.3,95667.0
2020-03-18 13:40:00,8.3,8.58,8.3,8.38,119344.0,8.3,8.58,8.3,8.38,119344.0
2020-03-18 13:50:00,8.37,8.38,8.06,8.06,64847.0,8.37,8.38,8.06,8.06,64847.0
2020-03-18 14:00:00,8.06,8.07,7.66,7.77,97017.0,8.06,8.07,7.66,7.77,97017.0
2020-03-18 14:10:00,7.78,7.79,7.42,7.58,77637.0,7.78,7.79,7.42,7.58,77637.0
2020-03-18 14:20:00,7.58,7.62,7.5,7.62,70589.0,7.58,7.62,7.5,7.62,70589.0
2020-03-18 14:30:00,7.61,7.68,7.57,7.68,146717.0,7.61,7.68,7.57,7.68,146717.0
2020-03-18 14:40:00,7.68,7.74,7.62,7.64,95152.0,7.68,7.74,7.62,7.64,95152.0
2020-03-18 14:50:00,7.64,7.75,7.47,7.65,168809.0,7.64,7.75,7.47,7.65,168809.0
2020-03-18 15:00:00,7.65,7.72,7.63,7.66,82267.0,7.65,7.72,7.63,7.66,82267.0
2020-03-18 15:10:00,7.68,7.94,7.67,7.94,164530.0,7.68,7.94,7.67,7.94,164530.0
2020-03-18 15:20:00,7.94,7.95,7.86,7.92,113651.0,7.94,7.95,7.86,7.92,113651.0
2020-03-18 15:30:00,7.93,7.93,7.69,7.69,120909.0,7.93,7.93,7.69,7.69,120909.0
2020-03-18 15:40:00,7.68,7.94,7.61,7.93,171506.0,7.68,7.94,7.61,7.93,171506.0
2020-03-18 15:50:00,7.94,8.16,7.87,8.04,364953.0,7.94,8.16,7.87,8.04,364953.0
2020-03-19 09:30:00,8.0,8.02,7.59,7.59,28961.0,8.0,8.02,7.59,7.59,28961.0
2020-03-19 09:40:00,7.57,7.76,7.5,7.74,48945.0,7.57,7.76,7.5,7.74,48945.0
2020-03-19 09:50:00,7.76,8.77,7.74,8.62,71248.0,7.76,8.77,7.74,8.62,71248.0
2020-03-19 10:00:00,8.58,8.78,8.45,8.75,66411.0,8.58,8.78,8.45,8.75,66411.0
2020-03-19 10:10:00,8.8,9.07,8.63,8.63,39820.0,8.8,9.07,8.63,8.63,39820.0
2020-03-19 10:20:00,8.66,8.86,8.49,8.86,28614.0,8.66,8.86,8.49,8.86,28614.0
2020-03-19 10:30:00,8.84,8.9,8.46,8.49,31947.0,8.84,8.9,8.46,8.49,31947.0
2020-03-19 10:40:00,8.49,8.54,8.43,8.43,34920.0,8.49,8.54,8.43,8.43,34920.0
2020-03-19 10:50:00,8.4,8.52,8.34,8.37,42069.0,8.4,8.52,8.34,8.37,42069.0
2020-03-19 11:00:00,8.38,8.53,8.37,8.41,15869.0,8.38,8.53,8.37,8.41,15869.0
2020-03-19 11:10:00,8.43,8.83,8.42,8.77,135475.0,8.43,8.83,8.42,8.77,135475.0
2020-03-19 11:20:00,8.77,8.91,8.64,8.91,37884.0,8.77,8.91,8.64,8.91,37884.0
2020-03-19 11:30:00,8.88,9.19,8.71,9.01,35082.0,8.88,9.19,8.71,9.01,35082.0
2020-03-19 11:40:00,9.0,9.04,8.86,8.91,33479.0,9.0,9.04,8.86,8.91,33479.0
2020-03-19 11:50:00,8.91,9.22,8.9,8.98,58592.0,8.91,9.22,8.9,8.98,58592.0
2020-03-19 12:00:00,8.99,9.0,8.83,8.83,37549.0,8.99,9.0,8.83,8.83,37549.0
2020-03-19 12:10:00,8.82,8.85,8.59,8.65,44467.0,8.82,8.85,8.59,8.65,44467.0
2020-03-19 12:20:00,8.69,8.81,8.63,8.69,42148.0,8.69,8.81,8.63,8.69,42148.0
2020-03-19 12:30:00,8.69,8.71,8.59,8.69,52184.0,8.69,8.71,8.59,8.69,52184.0
2020-03-19 12:40:00,8.68,8.84,8.66,8.75,31757.0,8.68,8.84,8.66,8.75,31757.0
2020-03-19 12:50:00,8.72,8.81,8.66,8.66,23936.0,8.72,8.81,8.66,8.66,23936.0
2020-03-19 13:00:00,8.61,8.71,8.54,8.66,30652.0,8.61,8.71,8.54,8.66,30652.0
2020-03-19 13:10:00,8.66,8.8,8.66,8.73,19604.0,8.66,8.8,8.66,8.73,19604.0
2020-03-19 13:20:00,8.73,8.78,8.61,8.62,23190.0,8.73,8.78,8.61,8.62,23190.0
2020-03-19 13:30:00,8.62,8.68,8.57,8.63,18387.0,8.62,8.68,8.57,8.63,18387.0
2020-03-19 13:40:00,8.62,8.87,8.62,8.85,21791.0,8.62,8.87,8.62,8.85,21791.0
2020-03-19 13:50:00,8.84,8.88,8.7,8.71,66652.0,8.84,8.88,8.7,8.71,66652.0
2020-03-19 14:00:00,8.71,8.75,8.59,8.67,40327.0,8.71,8.75,8.59,8.67,40327.0
2020-03-19 14:10:00,8.67,8.79,8.6,8.78,33950.0,8.67,8.79,8.6,8.78,33950.0
2020-03-19 14:20:00,8.76,8.76,8.66,8.68,34626.0,8.76,8.76,8.66,8.68,34626.0
2020-03-19 14:30:00,8.69,8.73,8.63,8.7,34579.0,8.69,8.73,8.63,8.7,34579.0
2020-03-19 14:40:00,8.7,8.78,8.68,8.74,39096.0,8.7,8.78,8.68,8.74,39096.0
2020-03-19 14:50:00,8.74,8.76,8.68,8.69,45587.0,8.74,8.76,8.68,8.69,45587.0
2020-03-19 15:00:00,8.69,8.85,8.69,8.81,81176.0,8.69,8.85,8.69,8.81,81176.0
2020-03-19 15:10:00,8.8,8.83,8.73,8.75,80103.0,8.8,8.83,8.73,8.75,80103.0
2020-03-19 15:20:00,8.74,8.78,8.73,8.74,48277.0,8.74,8.78,8.73,8.74,48277.0
2020-03-19 15:30:00,8.75,9.08,8.74,9.01,77912.0,8.75,9.08,8.74,9.01,77912.0
2020-03-19 15:40:00,9.01,9.05,9.0,9.04,99785.0,9.01,9.05,9.0,9.04,99785.0
2020-03-19 15:50:00,9.05,9.13,9.04,9.13,234170.0,9.05,9.13,9.04,9.13,234170.0
2020-03-20 09:30:00,9.37,9.69,9.03,9.1,281162.0,9.37,9.69,9.03,9.1,281162.0
2020-03-20 09:40:00,9.06,9.23,8.72,8.89,131912.0,9.06,9.23,8.72,8.89,131912.0
2020-03-20 09:50:00,8.78,9.15,8.75,8.94,44268.0,8.78,9.15,8.75,8.94,44268.0
2020-03-20 10:00:00,8.96,9.18,8.86,9.13,87010.0,8.96,9.18,8.86,9.13,87010.0
2020-03-20 10:10:00,9.1,9.32,9.1,9.21,34965.0,9.1,9.32,9.1,9.21,34965.0
2020-03-20 10:20:00,9.19,9.45,9.1,9.36,57749.0,9.19,9.45,9.1,9.36,57749.0
2020-03-20 10:30:00,9.38,9.5,9.25,9.38,41279.0,9.38,9.5,9.25,9.38,41279.0
2020-03-20 10:40:00,9.42,9.47,9.27,9.43,27055.0,9.42,9.47,9.27,9.43,27055.0
2020-03-20 10:50:00,9.43,9.66,9.43,9.63,53672.0,9.43,9.66,9.43,9.63,53672.0
2020-03-20 11:00:00,9.64,9.65,9.38,9.57,70702.0,9.64,9.65,9.38,9.57,70702.0
2020-03-20 11:10:00,9.55,9.55,9.27,9.32,28217.0,9.55,9.55,9.27,9.32,28217.0
2020-03-20 11:20:00,9.31,9.31,9.02,9.2,86343.0,9.31,9.31,9.02,9.2,86343.0
2020-03-20 11:30:00,9.17,9.28,9.11,9.22,12961.0,9.17,9.28,9.11,9.22,12961.0
2020-03-20 11:40:00,9.18,9.28,9.15,9.22,42595.0,9.18,9.28,9.15,9.22,42595.0
2020-03-20 11:50:00,9.2,9.36,9.17,9.32,36390.0,9.2,9.36,9.17,9.32,36390.0
2020-03-20 12:00:00,9.32,9.43,8.99,8.99,85119.0,9.32,9.43,8.99,8.99,85119.0
2020-03-20 12:10:00,8.99,9.33,8.99,9.26,45911.0,8.99,9.33,8.99,9.26,45911.0
2020-03-20 12:20:00,9.25,9.25,9.05,9.13,73473.0,9.25,9.25,9.05,9.13,73473.0
2020-03-20 12:30:00,9.13,9.42,9.11,9.22,50902.0,9.13,9.42,9.11,9.22,50902.0
2020-03-20 12:40:00,9.24,9.43,9.14,9.28,68031.0,9.24,9.43,9.14,9.28,68031.0
2020-03-20 12:50:00,9.28,9.38,9.22,9.25,31780.0,9.28,9.38,9.22,9.25,31780.0
2020-03-20 13:00:00,9.27,9.47,9.26,9.42,36848.0,9.27,9.47,9.26,9.42,36848.0
2020-03-20 13:10:00,9.42,9.48,9.3,9.3,21306.0,9.42,9.48,9.3,9.3,21306.0
2020-03-20 13:20:00,9.29,9.4,9.21,9.23,79244.0,9.29,9.4,9.21,9.23,79244.0
2020-03-20 13:30:00,9.24,9.27,9.07,9.19,49264.0,9.24,9.27,9.07,9.19,49264.0
2020-03-20 13:40:00,9.17,9.2,9.11,9.13,15986.0,9.17,9.2,9.11,9.13,15986.0
2020-03-20 13:50:00,9.14,9.22,9.12,9.22,57182.0,9.14,9.22,9.12,9.22,57182.0
2020-03-20 14:00:00,9.21,9.23,9.04,9.07,62199.0,9.21,9.23,9.04,9.07,62199.0
2020-03-20 14:10:00,9.08,9.08,8.89,8.98,66352.0,9.08,9.08,8.89,8.98,66352.0
2020-03-20 14:20:00,8.98,9.07,8.81,8.9,103272.0,8.98,9.07,8.81,8.9,103272.0
2020-03-20 14:30:00,8.92,8.97,8.74,8.78,65951.0,8.92,8.97,8.74,8.78,65951.0
2020-03-20 14:40:00,8.77,8.99,8.7,8.73,69543.0,8.77,8.99,8.7,8.73,69543.0
2020-03-20 14:50:00,8.75,8.76,8.62,8.72,171562.0,8.75,8.76,8.62,8.72,171562.0
2020-03-20 15:00:00,8.73,8.76,8.57,8.71,81963.0,8.73,8.76,8.57,8.71,81963.0
2020-03-20 15:10:00,8.7,8.78,8.62,8.62,53303.0,8.7,8.78,8.62,8.62,53303.0
2020-03-20 15:20:00,8.63,8.83,8.57,8.81,115693.0,8.63,8.83,8.57,8.81,115693.0
2020-03-20 15:30:00,8.81,8.86,8.73,8.79,97661.0,8.81,8.86,8.73,8.79,97661.0
2020-03-20 15:40:00,8.79,8.84,8.72,8.74,99050.0,8.79,8.84,8.72,8.74,99050.0
2020-03-20 15:50:00,8.74,8.82,8.7,8.7,216716.0,8.74,8.82,8.7,8.7,216716.0
2020-03-23 09:30:00,8.59,8.85,8.17,8.27,87469.0,8.59,8.85,8.17,8.27,87469.0
2020-03-23 09:40:00,8.26,8.74,8.26,8.58,36171.0,8.26,8.74,8.26,8.58,36171.0
2020-03-23 09:50:00,8.58,8.9,8.42,8.9,76308.0,8.58,8.9,8.42,8.9,76308.0
2020-03-23 10:00:00,8.92,8.93,8.5,8.55,109778.0,8.92,8.93,8.5,8.55,109778.0
2020-03-23 10:10:00,8.55,8.71,8.48,8.48,56226.0,8.55,8.71,8.48,8.48,56226.0
2020-03-23 10:20:00,8.48,8.67,8.38,8.6,86276.0,8.48,8.67,8.38,8.6,86276.0
2020-03-23 10:30:00,8.59,8.62,8.15,8.37,62311.0,8.59,8.62,8.15,8.37,62311.0
2020-03-23 10:40:00,8.35,8.58,8.35,8.41,42351.0,8.35,8.58,8.35,8.41,42351.0
2020-03-23 10:50:00,8.42,8.54,8.37,8.53,29884.0,8.42,8.54,8.37,8.53,29884.0
2020-03-23 11:00:00,8.55,8.59,8.43,8.46,44396.0,8.55,8.59,8.43,8.46,44396.0
2020-03-23 11:10:00,8.47,8.56,8.28,8.31,27370.0,8.47,8.56,8.28,8.31,27370.0
2020-03-23 11:20:00,8.33,8.37,8.1,8.19,27094.0,8.33,8.37,8.1,8.19,27094.0
2020-03-23 11:30:00,8.19,8.26,8.14,8.14,32733.0,8.19,8.26,8.14,8.14,32733.0
2020-03-23 11:40:00,8.17,8.18,8.08,8.13,36809.0,8.17,8.18,8.08,8.13,36809.0
2020-03-23 11:50:00,8.13,8.29,8.09,8.24,39949.0,8.13,8.29,8.09,8.24,39949.0
2020-03-23 12:00:00,8.24,8.32,8.16,8.16,50209.0,8.24,8.32,8.16,8.16,50209.0
2020-03-23 12:10:00,8.15,8.29,8.1,8.21,45413.0,8.15,8.29,8.1,8.21,45413.0
2020-03-23 12:20:00,8.22,8.4,8.2,8.4,48193.0,8.22,8.4,8.2,8.4,48193.0
2020-03-23 12:30:00,8.4,8.42,8.3,8.35,37835.0,8.4,8.42,8.3,8.35,37835.0
2020-03-23 12:40:00,8.37,8.5,8.34,8.5,44871.0,8.37,8.5,8.34,8.5,44871.0
2020-03-23 12:50:00,8.49,8.63,8.37,8.53,54251.0,8.49,8.63,8.37,8.53,54251.0
2020-03-23 13:00:00,8.53,8.54,8.37,8.43,31268.0,8.53,8.54,8.37,8.43,31268.0
2020-03-23 13:10:00,8.43,8.55,8.4,8.45,39230.0,8.43,8.55,8.4,8.45,39230.0
2020-03-23 13:20:00,8.45,8.48,8.34,8.35,38372.0,8.45,8.48,8.34,8.35,38372.0
2020-03-23 13:30:00,8.35,8.47,8.32,8.42,44935.0,8.35,8.47,8.32,8.42,44935.0
2020-03-23 13:40:00,8.42,8.61,8.37,8.59,44395.0,8.42,8.61,8.37,8.59,44395.0
2020-03-23 13:50:00,8.6,8.6,8.29,8.39,31575.0,8.6,8.6,8.29,8.39,31575.0
2020-03-23 14:00:00,8.41,8.46,8.29,8.39,26619.0,8.41,8.46,8.29,8.39,26619.0
2020-03-23 14:10:00,8.39,8.48,8.37,8.43,31500.0,8.39,8.48,8.37,8.43,31500.0
2020-03-23 14:20:00,8.43,8.52,8.33,8.49,41998.0,8.43,8.52,8.33,8.49,41998.0
2020-03-23 14:30:00,8.49,8.49,8.39,8.44,39952.0,8.49,8.49,8.39,8.44,39952.0
2020-03-23 14:40:00,8.44,8.6,8.39,8.58,47604.0,8.44,8.6,8.39,8.58,47604.0
2020-03-23 14:50:00,8.58,8.58,8.42,8.43,42489.0,8.58,8.58,8.42,8.43,42489.0
2020-03-23 15:00:00,8.44,8.46,8.35,8.36,54599.0,8.44,8.46,8.35,8.36,54599.0
2020-03-23 15:10:00,8.36,8.41,8.33,8.36,35083.0,8.36,8.41,8.33,8.36,35083.0
2020-03-23 15:20:00,8.35,8.37,8.27,8.28,54765.0,8.35,8.37,8.27,8.28,54765.0
2020-03-23 15:30:00,8.28,8.31,8.2,8.27,111352.0,8.28,8.31,8.2,8.27,111352.0
2020-03-23 15:40:00,8.27,8.28,8.15,8.21,142760.0,8.27,8.28,8.15,8.21,142760.0
2020-03-23 15:50:00,8.21,8.31,8.15,8.22,372288.0,8.21,8.31,8.15,8.22,372288.0
2020-03-24 09:30:00,9.01,9.53,8.69,9.12,188300.0,9.01,9.53,8.69,9.12,188300.0
2020-03-24 09:40:00,9.13,9.18,9.02,9.15,65135.0,9.13,9.18,9.02,9.15,65135.0
2020-03-24 09:50:00,9.14,9.4,9.03,9.04,61023.0,9.14,9.4,9.03,9.04,61023.0
2020-03-24 10:00:00,9.04,9.18,9.03,9.11,28688.0,9.04,9.18,9.03,9.11,28688.0
2020-03-24 10:10:00,9.09,9.26,9.03,9.19,57571.0,9.09,9.26,9.03,9.19,57571.0
2020-03-24 10:20:00,9.21,9.38,9.06,9.26,88789.0,9.21,9.38,9.06,9.26,88789.0
2020-03-24 10:30:00,9.28,9.51,9.28,9.4,38919.0,9.28,9.51,9.28,9.4,38919.0
2020-03-24 10:40:00,9.38,9.45,9.24,9.38,80449.0,9.38,9.45,9.24,9.38,80449.0
2020-03-24 10:50:00,9.35,9.4,9.28,9.31,42433.0,9.35,9.4,9.28,9.31,42433.0
2020-03-24 11:00:00,9.33,9.43,9.33,9.41,98357.0,9.33,9.43,9.33,9.41,98357.0
2020-03-24 11:10:00,9.39,9.5,9.35,9.35,83485.0,9.39,9.5,9.35,9.35,83485.0
2020-03-24 11:20:00,9.33,9.5,9.32,9.4,46576.0,9.33,9.5,9.32,9.4,46576.0
2020-03-24 11:30:00,9.39,9.42,9.29,9.34,30577.0,9.39,9.42,9.29,9.34,30577.0
2020-03-24 11:40:00,9.33,9.37,9.25,9.26,35476.0,9.33,9.37,9.25,9.26,35476.0
2020-03-24 11:50:00,9.27,9.35,9.22,9.35,32489.0,9.27,9.35,9.22,9.35,32489.0
2020-03-24 12:00:00,9.34,9.4,9.28,9.29,31614.0,9.34,9.4,9.28,9.29,31614.0
2020-03-24 12:10:00,9.3,9.43,9.25,9.29,37509.0,9.3,9.43,9.25,9.29,37509.0
2020-03-24 12:20:00,9.28,9.38,9.28,9.34,36828.0,9.28,9.38,9.28,9.34,36828.0
2020-03-24 12:30:00,9.33,9.44,9.27,9.41,40186.0,9.33,9.44,9.27,9.41,40186.0
2020-03-24 12:40:00,9.4,9.41,9.27,9.27,30204.0,9.4,9.41,9.27,9.27,30204.0
2020-03-24 12:50:00,9.27,9.27,9.15,9.19,52781.0,9.27,9.27,9.15,9.19,52781.0
2020-03-24 13:00:00,9.19,9.26,9.0,9.01,40310.0,9.19,9.26,9.0,9.01,40310.0
2020-03-24 13:10:00,9.01,9.16,9.0,9.15,45707.0,9.01,9.16,9.0,9.15,45707.0
2020-03-24 13:20:00,9.14,9.27,9.07,9.21,46098.0,9.14,9.27,9.07,9.21,46098.0
2020-03-24 13:30:00,9.21,9.26,9.16,9.2,56556.0,9.21,9.26,9.16,9.2,56556.0
2020-03-24 13:40:00,9.19,9.3,9.09,9.21,30462.0,9.19,9.3,9.09,9.21,30462.0
2020-03-24 13:50:00,9.22,9.23,9.13,9.13,47871.0,9.22,9.23,9.13,9.13,47871.0
2020-03-24 14:00:00,9.14,9.22,9.12,9.13,42206.0,9.14,9.22,9.12,9.13,42206.0
2020-03-24 14:10:00,9.13,9.15,9.05,9.11,55340.0,9.13,9.15,9.05,9.11,55340.0
2020-03-24 14:20:00,9.11,9.15,9.07,9.07,40948.0,9.11,9.15,9.07,9.07,40948.0
2020-03-24 14:30:00,9.06,9.14,9.03,9.12,47848.0,9.06,9.14,9.03,9.12,47848.0
2020-03-24 14:40:00,9.12,9.17,9.07,9.12,47228.0,9.12,9.17,9.07,9.12,47228.0
2020-03-24 14:50:00,9.12,9.26,9.11,9.26,39638.0,9.12,9.26,9.11,9.26,39638.0
2020-03-24 15:00:00,9.26,9.26,9.14,9.21,42068.0,9.26,9.26,9.14,9.21,42068.0
2020-03-24 15:10:00,9.21,9.24,9.14,9.19,50504.0,9.21,9.24,9.14,9.19,50504.0
2020-03-24 15:20:00,9.2,9.21,9.08,9.12,59435.0,9.2,9.21,9.08,9.12,59435.0
2020-03-24 15:30:00,9.12,9.22,9.09,9.09,71592.0,9.12,9.22,9.09,9.09,71592.0
2020-03-24 15:40:00,9.09,9.17,9.04,9.07,115402.0,9.09,9.17,9.04,9.07,115402.0
2020-03-24 15:50:00,9.07,9.17,9.03,9.15,229886.0,9.07,9.17,9.03,9.15,229886.0
2020-03-25 09:30:00,9.19,9.48,9.11,9.4,86695.0,9.19,9.48,9.11,9.4,86695.0
2020-03-25 09:40:00,9.39,9.39,9.0,9.07,96746.0,9.39,9.39,9.0,9.07,96746.0
2020-03-25 09:50:00,9.05,9.25,8.98,9.07,113144.0,9.05,9.25,8.98,9.07,113144.0
2020-03-25 10:00:00,9.08,9.1,8.9,9.03,40322.0,9.08,9.1,8.9,9.03,40322.0
2020-03-25 10:10:00,9.07,9.09,8.78,8.84,61665.0,9.07,9.09,8.78,8.84,61665.0
2020-03-25 10:20:00,8.83,8.97,8.81,8.97,32641.0,8.83,8.97,8.81,8.97,32641.0
2020-03-25 10:30:00,8.98,9.11,8.91,9.05,27874.0,8.98,9.11,8.91,9.05,27874.0
2020-03-25 10:40:00,9.05,9.18,8.95,9.05,58965.0,9.05,9.18,8.95,9.05,58965.0
2020-03-25 10:50:00,9.05,9.16,9.01,9.14,29943.0,9.05,9.16,9.01,9.14,29943.0
2020-03-25 11:00:00,9.15,9.26,9.11,9.24,35965.0,9.15,9.26,9.11,9.24,35965.0
2020-03-25 11:10:00,9.21,9.28,9.12,9.13,58119.0,9.21,9.28,9.12,9.13,58119.0
2020-03-25 11:20:00,9.14,9.28,9.1,9.17,52259.0,9.14,9.28,9.1,9.17,52259.0
2020-03-25 11:30:00,9.14,9.29,9.14,9.21,20216.0,9.14,9.29,9.14,9.21,20216.0
2020-03-25 11:40:00,9.23,9.26,9.12,9.14,34383.0,9.23,9.26,9.12,9.14,34383.0
2020-03-25 11:50:00,9.14,9.21,9.08,9.17,49814.0,9.14,9.21,9.08,9.17,49814.0
2020-03-25 12:00:00,9.17,9.25,9.14,9.21,40008.0,9.17,9.25,9.14,9.21,40008.0
2020-03-25 12:10:00,9.21,9.46,9.18,9.46,61629.0,9.21,9.46,9.18,9.46,61629.0
2020-03-25 12:20:00,9.46,9.5,9.36,9.46,34938.0,9.46,9.5,9.36,9.46,34938.0
2020-03-25 12:30:00,9.46,9.55,9.38,9.52,55040.0,9.46,9.55,9.38,9.52,55040.0
2020-03-25 12:40:00,9.52,9.6,9.48,9.54,36593.0,9.52,9.6,9.48,9.54,36593.0
2020-03-25 12:50:00,9.54,9.57,9.41,9.44,55231.0,9.54,9.57,9.41,9.44,55231.0
2020-03-25 13:00:00,9.45,9.54,9.39,9.52,35252.0,9.45,9.54,9.39,9.52,35252.0
2020-03-25 13:10:00,9.51,9.54,9.43,9.5,72599.0,9.51,9.54,9.43,9.5,72599.0
2020-03-25 13:20:00,9.51,9.62,9.49,9.62,67756.0,9.51,9.62,9.49,9.62,67756.0
2020-03-25 13:30:00,9.63,9.69,9.55,9.56,41426.0,9.63,9.69,9.55,9.56,41426.0
2020-03-25 13:40:00,9.56,9.67,9.54,9.56,33279.0,9.56,9.67,9.54,9.56,33279.0
2020-03-25 13:50:00,9.55,9.6,9.44,9.53,154312.0,9.55,9.6,9.44,9.53,154312.0
2020-03-25 14:00:00,9.53,9.53,9.4,9.53,171219.0,9.53,9.53,9.4,9.53,171219.0
2020-03-25 14:10:00,9.53,9.69,9.52,9.6,79593.0,9.53,9.69,9.52,9.6,79593.0
2020-03-25 14:20:00,9.59,9.65,9.55,9.58,107805.0,9.59,9.65,9.55,9.58,107805.0
2020-03-25 14:30:00,9.57,9.62,9.53,9.61,160027.0,9.57,9.62,9.53,9.61,160027.0
2020-03-25 14:40:00,9.6,9.65,9.55,9.64,65145.0,9.6,9.65,9.55,9.64,65145.0
2020-03-25 14:50:00,9.65,9.69,9.55,9.59,48261.0,9.65,9.69,9.55,9.59,48261.0
2020-03-25 15:00:00,9.6,9.64,9.57,9.58,46953.0,9.6,9.64,9.57,9.58,46953.0
2020-03-25 15:10:00,9.58,9.63,9.55,9.58,82244.0,9.58,9.63,9.55,9.58,82244.0
2020-03-25 15:20:00,9.58,9.65,9.57,9.58,144358.0,9.58,9.65,9.57,9.58,144358.0
2020-03-25 15:30:00,9.59,9.66,9.56,9.58,83910.0,9.59,9.66,9.56,9.58,83910.0
2020-03-25 15:40:00,9.58,9.61,9.47,9.52,274832.0,9.58,9.61,9.47,9.52,274832.0
2020-03-25 15:50:00,9.53,9.55,9.41,9.47,390484.0,9.53,9.55,9.41,9.47,390484.0
2020-03-26 09:30:00,9.71,9.76,9.11,9.11,73556.0,9.71,9.76,9.11,9.11,73556.0
2020-03-26 09:40:00,9.14,9.54,9.1,9.25,54649.0,9.14,9.54,9.1,9.25,54649.0
2020-03-26 09:50:00,9.21,9.62,9.21,9.53,42850.0,9.21,9.62,9.21,9.53,42850.0
2020-03-26 10:00:00,9.58,9.58,9.37,9.56,38168.0,9.58,9.58,9.37,9.56,38168.0
2020-03-26 10:10:00,9.55,9.69,9.53,9.6,52875.0,9.55,9.69,9.53,9.6,52875.0
2020-03-26 10:20:00,9.62,9.76,9.58,9.67,37033.0,9.62,9.76,9.58,9.67,37033.0
2020-03-26 10:30:00,9.67,9.85,9.67,9.74,20469.0,9.67,9.85,9.67,9.74,20469.0
2020-03-26 10:40:00,9.74,9.82,9.63,9.7,29418.0,9.74,9.82,9.63,9.7,29418.0
2020-03-26 10:50:00,9.69,9.84,9.65,9.83,33029.0,9.69,9.84,9.65,9.83,33029.0
2020-03-26 11:00:00,9.85,9.86,9.66,9.71,37103.0,9.85,9.86,9.66,9.71,37103.0
2020-03-26 11:10:00,9.71,9.91,9.7,9.9,27892.0,9.71,9.91,9.7,9.9,27892.0
2020-03-26 11:20:00,9.89,10.1,9.84,10.06,42317.0,9.89,10.1,9.84,10.06,42317.0
2020-03-26 11:30:00,10.07,10.13,9.99,10.08,47113.0,10.07,10.13,9.99,10.08,47113.0
2020-03-26 11:40:00,10.07,10.19,9.95,10.13,130309.0,10.07,10.19,9.95,10.13,130309.0
2020-03-26 11:50:00,10.12,10.23,10.07,10.22,29843.0,10.12,10.23,10.07,10.22,29843.0
2020-03-26 12:00:00,10.23,10.35,10.18,10.25,26317.0,10.23,10.35,10.18,10.25,26317.0
2020-03-26 12:10:00,10.27,10.29,10.18,10.2,38532.0,10.27,10.29,10.18,10.2,38532.0
2020-03-26 12:20:00,10.2,10.36,10.1,10.26,41664.0,10.2,10.36,10.1,10.26,41664.0
2020-03-26 12:30:00,10.26,10.34,10.22,10.34,42157.0,10.26,10.34,10.22,10.34,42157.0
2020-03-26 12:40:00,10.35,10.45,10.32,10.44,38251.0,10.35,10.45,10.32,10.44,38251.0
2020-03-26 12:50:00,10.44,10.56,10.33,10.53,58704.0,10.44,10.56,10.33,10.53,58704.0
2020-03-26 13:00:00,10.53,10.62,10.31,10.32,71918.0,10.53,10.62,10.31,10.32,71918.0
2020-03-26 13:10:00,10.32,10.44,10.24,10.4,44989.0,10.32,10.44,10.24,10.4,44989.0
2020-03-26 13:20:00,10.39,10.41,10.2,10.31,62176.0,10.39,10.41,10.2,10.31,62176.0
2020-03-26 13:30:00,10.32,10.32,10.16,10.24,52221.0,10.32,10.32,10.16,10.24,52221.0
2020-03-26 13:40:00,10.24,10.25,10.05,10.1,88798.0,10.24,10.25,10.05,10.1,88798.0
2020-03-26 13:50:00,10.1,10.17,9.77,9.89,182976.0,10.1,10.17,9.77,9.89,182976.0
2020-03-26 14:00:00,9.9,9.99,9.73,9.76,173476.0,9.9,9.99,9.73,9.76,173476.0
2020-03-26 14:10:00,9.76,9.89,9.71,9.81,157862.0,9.76,9.89,9.71,9.81,157862.0
2020-03-26 14:20:00,9.8,9.89,9.74,9.83,225473.0,9.8,9.89,9.74,9.83,225473.0
2020-03-26 14:30:00,9.83,10.0,9.82,10.0,183348.0,9.83,10.0,9.82,10.0,183348.0
2020-03-26 14:40:00,10.0,10.17,9.98,10.06,188318.0,10.0,10.17,9.98,10.06,188318.0
2020-03-26 14:50:00,10.07,10.17,10.05,10.09,181743.0,10.07,10.17,10.05,10.09,181743.0
2020-03-26 15:00:00,10.08,10.23,10.08,10.17,295204.0,10.08,10.23,10.08,10.17,295204.0
2020-03-26 15:10:00,10.17,10.24,10.14,10.19,167777.0,10.17,10.24,10.14,10.19,167777.0
2020-03-26 15:20:00,10.18,10.21,10.07,10.19,282571.0,10.18,10.21,10.07,10.19,282571.0
2020-03-26 15:30:00,10.19,10.23,10.11,10.19,310874.0,10.19,10.23,10.11,10.19,310874.0
2020-03-26 15:40:00,10.19,10.2,9.82,9.85,238812.0,10.19,10.2,9.82,9.85,238812.0
2020-03-26 15:50:00,9.86,10.08,9.85,10.01,356748.0,9.86,10.08,9.85,10.01,356748.0
2020-03-27 09:30:00,9.4,9.4,9.0,9.26,96463.0,9.4,9.4,9.0,9.26,96463.0
2020-03-27 09:40:00,9.22,9.31,9.18,9.25,23646.0,9.22,9.31,9.18,9.25,23646.0
2020-03-27 09:50:00,9.28,9.69,9.27,9.43,34690.0,9.28,9.69,9.27,9.43,34690.0
2020-03-27 10:00:00,9.4,9.5,9.3,9.5,16567.0,9.4,9.5,9.3,9.5,16567.0
2020-03-27 10:10:00,9.5,9.61,9.4,9.57,37587.0,9.5,9.61,9.4,9.57,37587.0
2020-03-27 10:20:00,9.58,9.66,9.53,9.58,44327.0,9.58,9.66,9.53,9.58,44327.0
2020-03-27 10:30:00,9.58,9.79,9.52,9.79,59659.0,9.58,9.79,9.52,9.79,59659.0
2020-03-27 10:40:00,9.77,9.83,9.51,9.61,33634.0,9.77,9.83,9.51,9.61,33634.0
2020-03-27 10:50:00,9.6,9.82,9.55,9.68,104372.0,9.6,9.82,9.55,9.68,104372.0
2020-03-27 11:00:00,9.66,9.73,9.58,9.73,59083.0,9.66,9.73,9.58,9.73,59083.0
2020-03-27 11:10:00,9.72,9.86,9.64,9.77,80799.0,9.72,9.86,9.64,9.77,80799.0
2020-03-27 11:20:00,9.78,9.83,9.73,9.79,94888.0,9.78,9.83,9.73,9.79,94888.0
2020-03-27 11:30:00,9.79,9.81,9.76,9.77,25252.0,9.79,9.81,9.76,9.77,25252.0
2020-03-27 11:40:00,9.78,9.82,9.77,9.78,51247.0,9.78,9.82,9.77,9.78,51247.0
2020-03-27 11:50:00,9.79,9.81,9.77,9.78,81486.0,9.79,9.81,9.77,9.78,81486.0
2020-03-27 12:00:00,9.79,9.81,9.76,9.79,104670.0,9.79,9.81,9.76,9.79,104670.0
2020-03-27 12:10:00,9.79,9.84,9.78,9.84,31987.0,9.79,9.84,9.78,9.84,31987.0
2020-03-27 12:20:00,9.87,9.87,9.78,9.78,26218.0,9.87,9.87,9.78,9.78,26218.0
2020-03-27 12:30:00,9.79,9.88,9.78,9.79,23013.0,9.79,9.88,9.78,9.79,23013.0
2020-03-27 12:40:00,9.79,9.82,9.78,9.79,46788.0,9.79,9.82,9.78,9.79,46788.0
2020-03-27 12:50:00,9.79,9.8,9.65,9.76,107773.0,9.79,9.8,9.65,9.76,107773.0
2020-03-27 13:00:00,9.76,9.85,9.76,9.78,33398.0,9.76,9.85,9.76,9.78,33398.0
2020-03-27 13:10:00,9.79,9.79,9.71,9.78,28233.0,9.79,9.79,9.71,9.78,28233.0
2020-03-27 13:20:00,9.78,9.8,9.76,9.78,61507.0,9.78,9.8,9.76,9.78,61507.0
2020-03-27 13:30:00,9.78,9.88,9.77,9.87,43331.0,9.78,9.88,9.77,9.87,43331.0
2020-03-27 13:40:00,9.88,9.92,9.81,9.85,18518.0,9.88,9.92,9.81,9.85,18518.0
2020-03-27 13:50:00,9.86,9.93,9.84,9.85,47086.0,9.86,9.93,9.84,9.85,47086.0
2020-03-27 14:00:00,9.86,9.9,9.81,9.84,31573.0,9.86,9.9,9.81,9.84,31573.0
2020-03-27 14:10:00,9.85,9.92,9.85,9.89,46332.0,9.85,9.92,9.85,9.89,46332.0
2020-03-27 14:20:00,9.89,9.92,9.88,9.92,37725.0,9.89,9.92,9.88,9.92,37725.0
2020-03-27 14:30:00,9.92,9.95,9.89,9.95,23056.0,9.92,9.95,9.89,9.95,23056.0
2020-03-27 14:40:00,9.95,10.02,9.94,9.99,66352.0,9.95,10.02,9.94,9.99,66352.0
2020-03-27 14:50:00,9.98,10.0,9.96,9.99,80496.0,9.98,10.0,9.96,9.99,80496.0
2020-03-27 15:00:00,9.98,10.02,9.93,9.99,109473.0,9.98,10.02,9.93,9.99,109473.0
2020-03-27 15:10:00,9.99,10.02,9.94,9.99,72317.0,9.99,10.02,9.94,9.99,72317.0
2020-03-27 15:20:00,9.99,10.1,9.97,10.06,63925.0,9.99,10.1,9.97,10.06,63925.0
2020-03-27 15:30:00,10.07,10.1,10.03,10.07,122436.0,10.07,10.1,10.03,10.07,122436.0
2020-03-27 15:40:00,10.07,10.1,9.9,9.91,228962.0,10.07,10.1,9.9,9.91,228962.0
2020-03-27 15:50:00,9.91,10.1,9.87,9.89,268513.0,9.91,10.1,9.87,9.89,268513.0
2020-03-30 09:30:00,9.8,9.8,9.16,9.18,67683.0,9.8,9.8,9.16,9.18,67683.0
2020-03-30 09:40:00,9.16,9.45,9.14,9.41,18814.0,9.16,9.45,9.14,9.41,18814.0
2020-03-30 09:50:00,9.39,9.51,9.2,9.2,37463.0,9.39,9.51,9.2,9.2,37463.0
2020-03-30 10:00:00,9.18,9.25,9.14,9.24,40421.0,9.18,9.25,9.14,9.24,40421.0
2020-03-30 10:10:00,9.23,9.28,9.16,9.24,33151.0,9.23,9.28,9.16,9.24,33151.0
2020-03-30 10:20:00,9.26,9.31,9.24,9.28,19674.0,9.26,9.31,9.24,9.28,19674.0
2020-03-30 10:30:00,9.27,9.45,9.25,9.45,167845.0,9.27,9.45,9.25,9.45,167845.0
2020-03-30 10:40:00,9.45,9.5,9.21,9.26,103484.0,9.45,9.5,9.21,9.26,103484.0
2020-03-30 10:50:00,9.24,9.24,9.14,9.19,32569.0,9.24,9.24,9.14,9.19,32569.0
2020-03-30 11:00:00,9.18,9.27,9.15,9.2,41429.0,9.18,9.27,9.15,9.2,41429.0
2020-03-30 11:10:00,9.2,9.38,9.18,9.35,28576.0,9.2,9.38,9.18,9.35,28576.0
2020-03-30 11:20:00,9.37,9.42,9.26,9.37,21503.0,9.37,9.42,9.26,9.37,21503.0
2020-03-30 11:30:00,9.38,9.52,9.38,9.52,23356.0,9.38,9.52,9.38,9.52,23356.0
2020-03-30 11:40:00,9.5,9.55,9.48,9.55,22142.0,9.5,9.55,9.48,9.55,22142.0
2020-03-30 11:50:00,9.54,9.59,9.53,9.56,13288.0,9.54,9.59,9.53,9.56,13288.0
2020-03-30 12:00:00,9.56,9.61,9.54,9.59,13740.0,9.56,9.61,9.54,9.59,13740.0
2020-03-30 12:10:00,9.6,9.68,9.59,9.67,15560.0,9.6,9.68,9.59,9.67,15560.0
2020-03-30 12:20:00,9.66,9.7,9.63,9.65,12460.0,9.66,9.7,9.63,9.65,12460.0
2020-03-30 12:30:00,9.65,9.65,9.55,9.59,6551.0,9.65,9.65,9.55,9.59,6551.0
2020-03-30 12:40:00,9.58,9.58,9.53,9.56,15416.0,9.58,9.58,9.53,9.56,15416.0
2020-03-30 12:50:00,9.56,9.6,9.54,9.58,14418.0,9.56,9.6,9.54,9.58,14418.0
2020-03-30 13:00:00,9.58,9.58,9.52,9.53,29240.0,9.58,9.58,9.52,9.53,29240.0
2020-03-30 13:10:00,9.55,9.64,9.55,9.64,15077.0,9.55,9.64,9.55,9.64,15077.0
2020-03-30 13:20:00,9.63,9.68,9.61,9.65,18747.0,9.63,9.68,9.61,9.65,18747.0
2020-03-30 13:30:00,9.64,9.66,9.6,9.66,15356.0,9.64,9.66,9.6,9.66,15356.0
2020-03-30 13:40:00,9.66,9.68,9.6,9.61,14918.0,9.66,9.68,9.6,9.61,14918.0
2020-03-30 13:50:00,9.61,9.62,9.54,9.56,18702.0,9.61,9.62,9.54,9.56,18702.0
2020-03-30 14:00:00,9.55,9.55,9.45,9.5,20748.0,9.55,9.55,9.45,9.5,20748.0
2020-03-30 14:10:00,9.5,9.5,9.43,9.47,17683.0,9.5,9.5,9.43,9.47,17683.0
2020-03-30 14:20:00,9.47,9.48,9.43,9.47,18503.0,9.47,9.48,9.43,9.47,18503.0
2020-03-30 14:30:00,9.47,9.5,9.43,9.47,21518.0,9.47,9.5,9.43,9.47,21518.0
2020-03-30 14:40:00,9.46,9.5,9.43,9.45,12488.0,9.46,9.5,9.43,9.45,12488.0
2020-03-30 14:50:00,9.44,9.47,9.42,9.47,18684.0,9.44,9.47,9.42,9.47,18684.0
2020-03-30 15:00:00,9.46,9.47,9.43,9.46,21317.0,9.46,9.47,9.43,9.46,21317.0
2020-03-30 15:10:00,9.46,9.49,9.38,9.38,22173.0,9.46,9.49,9.38,9.38,22173.0
2020-03-30 15:20:00,9.38,9.41,9.28,9.29,51515.0,9.38,9.41,9.28,9.29,51515.0
2020-03-30 15:30:00,9.29,9.34,9.25,9.34,48258.0,9.29,9.34,9.25,9.34,48258.0
2020-03-30 15:40:00,9.34,9.34,9.29,9.29,50476.0,9.34,9.34,9.29,9.29,50476.0
2020-03-30 15:50:00,9.29,9.37,9.26,9.31,143966.0,9.29,9.37,9.26,9.31,143966.0
2020-03-31 09:30:00,9.31,9.59,9.24,9.53,53229.0,9.31,9.59,9.24,9.53,53229.0
2020-03-31 09:40:00,9.51,9.58,9.42,9.48,11735.0,9.51,9.58,9.42,9.48,11735.0
2020-03-31 09:50:00,9.52,9.54,9.4,9.43,11633.0,9.52,9.54,9.4,9.43,11633.0
2020-03-31 10:00:00,9.42,9.53,9.42,9.5,12895.0,9.42,9.53,9.42,9.5,12895.0
2020-03-31 10:10:00,9.51,9.54,9.41,9.49,25263.0,9.51,9.54,9.41,9.49,25263.0
2020-03-31 10:20:00,9.51,9.55,9.46,9.51,25206.0,9.51,9.55,9.46,9.51,25206.0
2020-03-31 10:30:00,9.52,9.56,9.45,9.51,82371.0,9.52,9.56,9.45,9.51,82371.0
2020-03-31 10:40:00,9.5,9.53,9.42,9.46,28148.0,9.5,9.53,9.42,9.46,28148.0
2020-03-31 10:50:00,9.44,9.48,9.38,9.38,9749.0,9.44,9.48,9.38,9.38,9749.0
2020-03-31 11:00:00,9.37,9.4,9.29,9.32,12464.0,9.37,9.4,9.29,9.32,12464.0
2020-03-31 11:10:00,9.31,9.33,9.26,9.27,18895.0,9.31,9.33,9.26,9.27,18895.0
2020-03-31 11:20:00,9.29,9.29,9.21,9.24,29398.0,9.29,9.29,9.21,9.24,29398.0
2020-03-31 11:30:00,9.24,9.31,9.23,9.26,11549.0,9.24,9.31,9.23,9.26,11549.0
2020-03-31 11:40:00,9.26,9.31,9.24,9.26,11252.0,9.26,9.31,9.24,9.26,11252.0
2020-03-31 11:50:00,9.27,9.29,9.24,9.28,8253.0,9.27,9.29,9.24,9.28,8253.0
2020-03-31 12:00:00,9.28,9.29,9.25,9.28,12674.0,9.28,9.29,9.25,9.28,12674.0
2020-03-31 12:10:00,9.26,9.26,9.17,9.17,29395.0,9.26,9.26,9.17,9.17,29395.0
2020-03-31 12:20:00,9.16,9.16,9.06,9.11,31414.0,9.16,9.16,9.06,9.11,31414.0
2020-03-31 12:30:00,9.12,9.16,9.07,9.08,18942.0,9.12,9.16,9.07,9.08,18942.0
2020-03-31 12:40:00,9.08,9.11,9.07,9.1,13711.0,9.08,9.11,9.07,9.1,13711.0
2020-03-31 12:50:00,9.1,9.1,9.01,9.02,12077.0,9.1,9.1,9.01,9.02,12077.0
2020-03-31 13:00:00,9.02,9.03,8.92,8.95,39198.0,9.02,9.03,8.92,8.95,39198.0
2020-03-31 13:10:00,8.94,8.94,8.86,8.87,24778.0,8.94,8.94,8.86,8.87,24778.0
2020-03-31 13:20:00,8.86,8.89,8.81,8.82,26541.0,8.86,8.89,8.81,8.82,26541.0
2020-03-31 13:30:00,8.82,8.92,8.81,8.89,22138.0,8.82,8.92,8.81,8.89,22138.0
2020-03-31 13:40:00,8.88,8.93,8.87,8.89,27047.0,8.88,8.93,8.87,8.89,27047.0
2020-03-31 13:50:00,8.89,8.89,8.82,8.87,14972.0,8.89,8.89,8.82,8.87,14972.0
2020-03-31 14:00:00,8.87,8.9,8.83,8.88,19501.0,8.87,8.9,8.83,8.88,19501.0
2020-03-31 14:10:00,8.89,8.96,8.87,8.93,18434.0,8.89,8.96,8.87,8.93,18434.0
2020-03-31 14:20:00,8.93,8.93,8.85,8.89,22693.0,8.93,8.93,8.85,8.89,22693.0
2020-03-31 14:30:00,8.88,8.93,8.87,8.92,13649.0,8.88,8.93,8.87,8.92,13649.0
2020-03-31 14:40:00,8.92,8.93,8.86,8.88,15535.0,8.92,8.93,8.86,8.88,15535.0
2020-03-31 14:50:00,8.88,8.9,8.84,8.85,15009.0,8.88,8.9,8.84,8.85,15009.0
2020-03-31 15:00:00,8.84,8.88,8.81,8.87,42642.0,8.84,8.88,8.81,8.87,42642.0
2020-03-31 15:10:00,8.88,8.89,8.82,8.85,64954.0,8.88,8.89,8.82,8.85,64954.0
2020-03-31 15:20:00,8.85,8.87,8.81,8.84,37827.0,8.85,8.87,8.81,8.84,37827.0
2020-03-31 15:30:00,8.84,8.85,8.76,8.82,74544.0,8.84,8.85,8.76,8.82,74544.0
2020-03-31 15:40:00,8.82,8.88,8.81,8.84,90923.0,8.82,8.88,8.81,8.84,90923.0
2020-03-31 15:50:00,8.84,9.09,8.84,9.09,421600.0,8.84,9.09,8.84,9.09,421600.0
2020-04-01 09:30:00,8.47,8.47,8.21,8.29,127218.0,8.47,8.47,8.21,8.29,127218.0
2020-04-01 09:40:00,8.3,8.44,8.18,8.21,57984.0,8.3,8.44,8.18,8.21,57984.0
2020-04-01 09:50:00,8.23,8.25,8.12,8.13,71096.0,8.23,8.25,8.12,8.13,71096.0
2020-04-01 10:00:00,8.13,8.19,8.04,8.17,83332.0,8.13,8.19,8.04,8.17,83332.0
2020-04-01 10:10:00,8.17,8.31,8.12,8.22,53520.0,8.17,8.31,8.12,8.22,53520.0
2020-04-01 10:20:00,8.22,8.29,8.21,8.26,50461.0,8.22,8.29,8.21,8.26,50461.0
2020-04-01 10:30:00,8.26,8.48,8.24,8.42,99467.0,8.26,8.48,8.24,8.42,99467.0
2020-04-01 10:40:00,8.42,8.43,8.29,8.32,24858.0,8.42,8.43,8.29,8.32,24858.0
2020-04-01 10:50:00,8.32,8.34,8.26,8.32,36701.0,8.32,8.34,8.26,8.32,36701.0
2020-04-01 11:00:00,8.33,8.38,8.3,8.36,31122.0,8.33,8.38,8.3,8.36,31122.0
2020-04-01 11:10:00,8.38,8.49,8.38,8.43,29207.0,8.38,8.49,8.38,8.43,29207.0
2020-04-01 11:20:00,8.43,8.44,8.34,8.37,17955.0,8.43,8.44,8.34,8.37,17955.0
2020-04-01 11:30:00,8.37,8.41,8.36,8.36,23145.0,8.37,8.41,8.36,8.36,23145.0
2020-04-01 11:40:00,8.36,8.39,8.32,8.33,21439.0,8.36,8.39,8.32,8.33,21439.0
2020-04-01 11:50:00,8.32,8.33,8.3,8.31,19707.0,8.32,8.33,8.3,8.31,19707.0
2020-04-01 12:00:00,8.3,8.31,8.18,8.18,33097.0,8.3,8.31,8.18,8.18,33097.0
2020-04-01 12:10:00,8.19,8.21,8.16,8.17,20122.0,8.19,8.21,8.16,8.17,20122.0
2020-04-01 12:20:00,8.18,8.2,8.06,8.07,34855.0,8.18,8.2,8.06,8.07,34855.0
2020-04-01 12:30:00,8.06,8.12,8.06,8.1,25584.0,8.06,8.12,8.06,8.1,25584.0
2020-04-01 12:40:00,8.1,8.11,8.05,8.05,28211.0,8.1,8.11,8.05,8.05,28211.0
2020-04-01 12:50:00,8.05,8.1,8.03,8.07,30899.0,8.05,8.1,8.03,8.07,30899.0
2020-04-01 13:00:00,8.08,8.12,8.04,8.09,19114.0,8.08,8.12,8.04,8.09,19114.0
2020-04-01 13:10:00,8.08,8.08,8.05,8.06,16934.0,8.08,8.08,8.05,8.06,16934.0
2020-04-01 13:20:00,8.06,8.11,8.06,8.09,23910.0,8.06,8.11,8.06,8.09,23910.0
2020-04-01 13:30:00,8.09,8.1,8.06,8.08,16619.0,8.09,8.1,8.06,8.08,16619.0
2020-04-01 13:40:00,8.08,8.14,8.07,8.13,33329.0,8.08,8.14,8.07,8.13,33329.0
2020-04-01 13:50:00,8.13,8.22,8.12,8.2,26094.0,8.13,8.22,8.12,8.2,26094.0
2020-04-01 14:00:00,8.21,8.26,8.18,8.22,65227.0,8.21,8.26,8.18,8.22,65227.0
2020-04-01 14:10:00,8.22,8.25,8.22,8.22,9663.0,8.22,8.25,8.22,8.22,9663.0
2020-04-01 14:20:00,8.22,8.33,8.22,8.3,65006.0,8.22,8.33,8.22,8.3,65006.0
2020-04-01 14:30:00,8.29,8.32,8.26,8.32,83643.0,8.29,8.32,8.26,8.32,83643.0
2020-04-01 14:40:00,8.31,8.31,8.24,8.27,50404.0,8.31,8.31,8.24,8.27,50404.0
2020-04-01 14:50:00,8.26,8.29,8.25,8.25,82197.0,8.26,8.29,8.25,8.25,82197.0
2020-04-01 15:00:00,8.26,8.3,8.16,8.2,97044.0,8.26,8.3,8.16,8.2,97044.0
2020-04-01 15:10:00,8.19,8.22,8.14,8.22,71435.0,8.19,8.22,8.14,8.22,71435.0
2020-04-01 15:20:00,8.21,8.21,8.14,8.14,16084.0,8.21,8.21,8.14,8.14,16084.0
2020-04-01 15:30:00,8.16,8.16,8.12,8.13,40473.0,8.16,8.16,8.12,8.13,40473.0
2020-04-01 15:40:00,8.12,8.17,8.09,8.17,108666.0,8.12,8.17,8.09,8.17,108666.0
2020-04-01 15:50:00,8.16,8.17,8.16,8.17,163813.0,8.16,8.17,8.16,8.17,163813.0
2020-04-02 09:30:00,8.05,8.12,7.95,8.02,56195.0,8.05,8.12,7.95,8.02,56195.0
2020-04-02 09:40:00,8.03,8.13,7.95,7.96,19520.0,8.03,8.13,7.95,7.96,19520.0
2020-04-02 09:50:00,7.95,8.02,7.9,8.02,22722.0,7.95,8.02,7.9,8.02,22722.0
2020-04-02 10:00:00,8.0,8.08,7.96,8.01,27931.0,8.0,8.08,7.96,8.01,27931.0
2020-04-02 10:10:00,8.06,8.19,8.05,8.17,19766.0,8.06,8.19,8.05,8.17,19766.0
2020-04-02 10:20:00,8.17,8.26,8.16,8.26,21653.0,8.17,8.26,8.16,8.26,21653.0
2020-04-02 10:30:00,8.24,8.46,8.18,8.44,75126.0,8.24,8.46,8.18,8.44,75126.0
2020-04-02 10:40:00,8.42,8.45,8.25,8.26,37472.0,8.42,8.45,8.25,8.26,37472.0
2020-04-02 10:50:00,8.24,8.29,8.19,8.24,21437.0,8.24,8.29,8.19,8.24,21437.0
2020-04-02 11:00:00,8.24,8.28,8.18,8.22,40515.0,8.24,8.28,8.18,8.22,40515.0
2020-04-02 11:10:00,8.21,8.22,8.0,8.01,40744.0,8.21,8.22,8.0,8.01,40744.0
2020-04-02 11:20:00,8.0,8.02,7.83,7.92,74503.0,8.0,8.02,7.83,7.92,74503.0
2020-04-02 11:30:00,7.93,8.01,7.85,7.9,85349.0,7.93,8.01,7.85,7.9,85349.0
2020-04-02 11:40:00,7.9,7.94,7.87,7.94,25291.0,7.9,7.94,7.87,7.94,25291.0
2020-04-02 11:50:00,7.94,7.94,7.83,7.83,41635.0,7.94,7.94,7.83,7.83,41635.0
2020-04-02 12:00:00,7.84,7.9,7.82,7.84,34628.0,7.84,7.9,7.82,7.84,34628.0
2020-04-02 12:10:00,7.84,7.87,7.83,7.86,42971.0,7.84,7.87,7.83,7.86,42971.0
2020-04-02 12:20:00,7.86,7.86,7.77,7.77,32540.0,7.86,7.86,7.77,7.77,32540.0
2020-04-02 12:30:00,7.77,7.77,7.62,7.63,50192.0,7.77,7.77,7.62,7.63,50192.0
2020-04-02 12:40:00,7.62,7.69,7.61,7.65,121545.0,7.62,7.69,7.61,7.65,121545.0
2020-04-02 12:50:00,7.66,7.86,7.65,7.7,85638.0,7.66,7.86,7.65,7.7,85638.0
2020-04-02 13:00:00,7.71,7.76,7.7,7.74,41026.0,7.71,7.76,7.7,7.74,41026.0
2020-04-02 13:10:00,7.74,7.74,7.64,7.65,37914.0,7.74,7.74,7.64,7.65,37914.0
2020-04-02 13:20:00,7.65,7.66,7.58,7.63,26508.0,7.65,7.66,7.58,7.63,26508.0
2020-04-02 13:30:00,7.62,7.63,7.54,7.54,30179.0,7.62,7.63,7.54,7.54,30179.0
2020-04-02 13:40:00,7.55,7.55,7.53,7.54,11856.0,7.55,7.55,7.53,7.54,11856.0
2020-04-02 13:50:00,7.53,7.66,7.53,7.56,46998.0,7.53,7.66,7.53,7.56,46998.0
2020-04-02 14:00:00,7.56,7.57,7.51,7.52,31520.0,7.56,7.57,7.51,7.52,31520.0
2020-04-02 14:10:00,7.51,7.52,7.45,7.47,38720.0,7.51,7.52,7.45,7.47,38720.0
2020-04-02 14:20:00,7.47,7.52,7.41,7.5,49067.0,7.47,7.52,7.41,7.5,49067.0
2020-04-02 14:30:00,7.5,7.53,7.46,7.53,37647.0,7.5,7.53,7.46,7.53,37647.0
2020-04-02 14:40:00,7.53,7.56,7.47,7.56,32394.0,7.53,7.56,7.47,7.56,32394.0
2020-04-02 14:50:00,7.56,7.75,7.56,7.73,114415.0,7.56,7.75,7.56,7.73,114415.0
2020-04-02 15:00:00,7.74,7.88,7.73,7.88,105282.0,7.74,7.88,7.73,7.88,105282.0
2020-04-02 15:10:00,7.87,7.87,7.78,7.83,56487.0,7.87,7.87,7.78,7.83,56487.0
2020-04-02 15:20:00,7.83,7.86,7.71,7.76,49235.0,7.83,7.86,7.71,7.76,49235.0
2020-04-02 15:30:00,7.76,7.81,7.74,7.81,71881.0,7.76,7.81,7.74,7.81,71881.0
2020-04-02 15:40:00,7.8,7.82,7.76,7.77,57489.0,7.8,7.82,7.76,7.77,57489.0
2020-04-02 15:50:00,7.77,7.97,7.76,7.97,318973.0,7.77,7.97,7.76,7.97,318973.0
2020-04-03 09:30:00,8.02,8.06,7.72,7.96,103151.0,8.02,8.06,7.72,7.96,103151.0
2020-04-03 09:40:00,7.97,8.14,7.96,8.02,52422.0,7.97,8.14,7.96,8.02,52422.0
2020-04-03 09:50:00,8.04,8.07,7.99,8.01,16628.0,8.04,8.07,7.99,8.01,16628.0
2020-04-03 10:00:00,8.0,8.1,8.0,8.05,18806.0,8.0,8.1,8.0,8.05,18806.0
2020-04-03 10:10:00,8.05,8.15,7.99,7.99,23885.0,8.05,8.15,7.99,7.99,23885.0
2020-04-03 10:20:00,7.99,8.03,7.89,7.91,16483.0,7.99,8.03,7.89,7.91,16483.0
2020-04-03 10:30:00,7.92,7.93,7.77,7.8,30433.0,7.92,7.93,7.77,7.8,30433.0
2020-04-03 10:40:00,7.8,7.84,7.74,7.82,31644.0,7.8,7.84,7.74,7.82,31644.0
2020-04-03 10:50:00,7.82,7.87,7.79,7.86,23060.0,7.82,7.87,7.79,7.86,23060.0
2020-04-03 11:00:00,7.86,7.94,7.86,7.94,26121.0,7.86,7.94,7.86,7.94,26121.0
2020-04-03 11:10:00,7.93,7.96,7.88,7.96,20484.0,7.93,7.96,7.88,7.96,20484.0
2020-04-03 11:20:00,7.97,7.97,7.9,7.94,22418.0,7.97,7.97,7.9,7.94,22418.0
2020-04-03 11:30:00,7.94,8.01,7.93,7.99,21056.0,7.94,8.01,7.93,7.99,21056.0
2020-04-03 11:40:00,7.99,8.01,7.95,7.98,39985.0,7.99,8.01,7.95,7.98,39985.0
2020-04-03 11:50:00,7.98,7.98,7.93,7.96,20138.0,7.98,7.98,7.93,7.96,20138.0
2020-04-03 12:00:00,7.96,7.97,7.86,7.86,20772.0,7.96,7.97,7.86,7.86,20772.0
2020-04-03 12:10:00,7.86,7.86,7.76,7.8,23164.0,7.86,7.86,7.76,7.8,23164.0
2020-04-03 12:20:00,7.81,7.83,7.76,7.8,18669.0,7.81,7.83,7.76,7.8,18669.0
2020-04-03 12:30:00,7.8,7.82,7.78,7.81,22581.0,7.8,7.82,7.78,7.81,22581.0
2020-04-03 12:40:00,7.8,7.8,7.71,7.73,22244.0,7.8,7.8,7.71,7.73,22244.0
2020-04-03 12:50:00,7.73,7.76,7.71,7.72,22413.0,7.73,7.76,7.71,7.72,22413.0
2020-04-03 13:00:00,7.71,7.79,7.68,7.78,58933.0,7.71,7.79,7.68,7.78,58933.0
2020-04-03 13:10:00,7.77,7.8,7.71,7.79,52795.0,7.77,7.8,7.71,7.79,52795.0
2020-04-03 13:20:00,7.78,7.78,7.68,7.69,46728.0,7.78,7.78,7.68,7.69,46728.0
2020-04-03 13:30:00,7.69,7.72,7.67,7.72,24476.0,7.69,7.72,7.67,7.72,24476.0
2020-04-03 13:40:00,7.72,7.76,7.71,7.73,39977.0,7.72,7.76,7.71,7.73,39977.0
2020-04-03 13:50:00,7.72,7.77,7.71,7.76,15642.0,7.72,7.77,7.71,7.76,15642.0
2020-04-03 14:00:00,7.77,7.84,7.77,7.82,27481.0,7.77,7.84,7.77,7.82,27481.0
2020-04-03 14:10:00,7.82,7.88,7.81,7.86,27959.0,7.82,7.88,7.81,7.86,27959.0
2020-04-03 14:20:00,7.87,7.95,7.87,7.93,23744.0,7.87,7.95,7.87,7.93,23744.0
2020-04-03 14:30:00,7.92,7.92,7.87,7.91,22799.0,7.92,7.92,7.87,7.91,22799.0
2020-04-03 14:40:00,7.91,7.95,7.9,7.93,24114.0,7.91,7.95,7.9,7.93,24114.0
2020-04-03 14:50:00,7.94,8.04,7.94,8.01,56031.0,7.94,8.04,7.94,8.01,56031.0
2020-04-03 15:00:00,8.01,8.05,7.97,8.02,45763.0,8.01,8.05,7.97,8.02,45763.0
2020-04-03 15:10:00,8.01,8.1,8.0,8.09,40277.0,8.01,8.1,8.0,8.09,40277.0
2020-04-03 15:20:00,8.09,8.15,8.05,8.15,48451.0,8.09,8.15,8.05,8.15,48451.0
2020-04-03 15:30:00,8.14,8.17,8.04,8.08,106300.0,8.14,8.17,8.04,8.08,106300.0
2020-04-03 15:40:00,8.09,8.09,8.01,8.04,68568.0,8.09,8.09,8.01,8.04,68568.0
2020-04-03 15:50:00,8.05,8.09,8.01,8.06,194541.0,8.05,8.09,8.01,8.06,194541.0
2020-04-06 09:30:00,8.64,8.85,8.61,8.67,111197.0,8.64,8.85,8.61,8.67,111197.0
2020-04-06 09:40:00,8.67,8.77,8.64,8.71,51255.0,8.67,8.77,8.64,8.71,51255.0
2020-04-06 09:50:00,8.72,8.91,8.69,8.8,55228.0,8.72,8.91,8.69,8.8,55228.0
2020-04-06 10:00:00,8.81,8.92,8.79,8.9,61431.0,8.81,8.92,8.79,8.9,61431.0
2020-04-06 10:10:00,8.89,9.1,8.86,9.09,49708.0,8.89,9.1,8.86,9.09,49708.0
2020-04-06 10:20:00,9.08,9.14,8.93,8.94,67233.0,9.08,9.14,8.93,8.94,67233.0
2020-04-06 10:30:00,8.94,8.95,8.63,8.74,83009.0,8.94,8.95,8.63,8.74,83009.0
2020-04-06 10:40:00,8.75,8.76,8.63,8.71,26002.0,8.75,8.76,8.63,8.71,26002.0
2020-04-06 10:50:00,8.72,8.93,8.71,8.93,30085.0,8.72,8.93,8.71,8.93,30085.0
2020-04-06 11:00:00,8.93,8.93,8.76,8.79,26118.0,8.93,8.93,8.76,8.79,26118.0
2020-04-06 11:10:00,8.79,8.84,8.76,8.82,14881.0,8.79,8.84,8.76,8.82,14881.0
2020-04-06 11:20:00,8.81,8.91,8.79,8.89,24316.0,8.81,8.91,8.79,8.89,24316.0
2020-04-06 11:30:00,8.9,9.02,8.86,8.98,55200.0,8.9,9.02,8.86,8.98,55200.0
2020-04-06 11:40:00,8.99,9.08,8.96,9.07,37792.0,8.99,9.08,8.96,9.07,37792.0
2020-04-06 11:50:00,9.07,9.2,9.06,9.18,105072.0,9.07,9.2,9.06,9.18,105072.0
2020-04-06 12:00:00,9.18,9.29,9.15,9.26,49627.0,9.18,9.29,9.15,9.26,49627.0
2020-04-06 12:10:00,9.25,9.34,9.22,9.33,41605.0,9.25,9.34,9.22,9.33,41605.0
2020-04-06 12:20:00,9.32,9.37,9.26,9.33,169754.0,9.32,9.37,9.26,9.33,169754.0
2020-04-06 12:30:00,9.34,9.35,9.22,9.29,126724.0,9.34,9.35,9.22,9.29,126724.0
2020-04-06 12:40:00,9.29,9.29,9.18,9.22,37017.0,9.29,9.29,9.18,9.22,37017.0
2020-04-06 12:50:00,9.2,9.26,9.13,9.25,21764.0,9.2,9.26,9.13,9.25,21764.0
2020-04-06 13:00:00,9.24,9.35,9.24,9.25,37336.0,9.24,9.35,9.24,9.25,37336.0
2020-04-06 13:10:00,9.25,9.34,9.24,9.3,31213.0,9.25,9.34,9.24,9.3,31213.0
2020-04-06 13:20:00,9.3,9.4,9.3,9.35,30896.0,9.3,9.4,9.3,9.35,30896.0
2020-04-06 13:30:00,9.35,9.44,9.31,9.42,49531.0,9.35,9.44,9.31,9.42,49531.0
2020-04-06 13:40:00,9.42,9.49,9.38,9.45,38072.0,9.42,9.49,9.38,9.45,38072.0
2020-04-06 13:50:00,9.45,9.53,9.43,9.47,54711.0,9.45,9.53,9.43,9.47,54711.0
2020-04-06 14:00:00,9.47,9.47,9.31,9.36,45838.0,9.47,9.47,9.31,9.36,45838.0
2020-04-06 14:10:00,9.35,9.44,9.31,9.41,33917.0,9.35,9.44,9.31,9.41,33917.0
2020-04-06 14:20:00,9.42,9.46,9.37,9.46,53353.0,9.42,9.46,9.37,9.46,53353.0
2020-04-06 14:30:00,9.46,9.48,9.33,9.41,60874.0,9.46,9.48,9.33,9.41,60874.0
2020-04-06 14:40:00,9.4,9.42,9.37,9.41,37167.0,9.4,9.42,9.37,9.41,37167.0
2020-04-06 14:50:00,9.42,9.43,9.35,9.39,39534.0,9.42,9.43,9.35,9.39,39534.0
2020-04-06 15:00:00,9.39,9.39,9.29,9.39,38162.0,9.39,9.39,9.29,9.39,38162.0
2020-04-06 15:10:00,9.39,9.45,9.37,9.39,56667.0,9.39,9.45,9.37,9.39,56667.0
2020-04-06 15:20:00,9.38,9.53,9.38,9.51,99315.0,9.38,9.53,9.38,9.51,99315.0
2020-04-06 15:30:00,9.51,9.59,9.48,9.56,166736.0,9.51,9.59,9.48,9.56,166736.0
2020-04-06 15:40:00,9.56,9.56,9.4,9.42,139820.0,9.56,9.56,9.4,9.42,139820.0
2020-04-06 15:50:00,9.43,9.58,9.43,9.52,255693.0,9.43,9.58,9.43,9.52,255693.0
2020-04-07 09:30:00,10.38,10.76,10.14,10.2,192970.0,10.38,10.76,10.14,10.2,192970.0
2020-04-07 09:40:00,10.18,10.65,10.18,10.5,72338.0,10.18,10.65,10.18,10.5,72338.0
2020-04-07 09:50:00,10.51,10.83,10.46,10.81,93929.0,10.51,10.83,10.46,10.81,93929.0
2020-04-07 10:00:00,10.82,10.82,10.45,10.49,100166.0,10.82,10.82,10.45,10.49,100166.0
2020-04-07 10:10:00,10.49,10.61,10.29,10.36,69760.0,10.49,10.61,10.29,10.36,69760.0
2020-04-07 10:20:00,10.38,10.44,10.24,10.33,55314.0,10.38,10.44,10.24,10.33,55314.0
2020-04-07 10:30:00,10.33,10.44,10.31,10.4,66019.0,10.33,10.44,10.31,10.4,66019.0
2020-04-07 10:40:00,10.4,10.41,10.18,10.18,74528.0,10.4,10.41,10.18,10.18,74528.0
2020-04-07 10:50:00,10.18,10.29,10.1,10.24,80252.0,10.18,10.29,10.1,10.24,80252.0
2020-04-07 11:00:00,10.23,10.45,10.2,10.42,81470.0,10.23,10.45,10.2,10.42,81470.0
2020-04-07 11:10:00,10.42,10.47,10.36,10.45,143391.0,10.42,10.47,10.36,10.45,143391.0
2020-04-07 11:20:00,10.45,10.52,10.33,10.49,82445.0,10.45,10.52,10.33,10.49,82445.0
2020-04-07 11:30:00,10.47,10.59,10.46,10.58,53642.0,10.47,10.59,10.46,10.58,53642.0
2020-04-07 11:40:00,10.59,10.67,10.56,10.62,99914.0,10.59,10.67,10.56,10.62,99914.0
2020-04-07 11:50:00,10.63,10.67,10.59,10.64,70776.0,10.63,10.67,10.59,10.64,70776.0
2020-04-07 12:00:00,10.66,10.67,10.55,10.65,50066.0,10.66,10.67,10.55,10.65,50066.0
2020-04-07 12:10:00,10.65,10.71,10.58,10.69,29695.0,10.65,10.71,10.58,10.69,29695.0
2020-04-07 12:20:00,10.7,10.73,10.64,10.7,34074.0,10.7,10.73,10.64,10.7,34074.0
2020-04-07 12:30:00,10.69,10.71,10.62,10.63,27111.0,10.69,10.71,10.62,10.63,27111.0
2020-04-07 12:40:00,10.65,10.68,10.59,10.64,21812.0,10.65,10.68,10.59,10.64,21812.0
2020-04-07 12:50:00,10.64,10.66,10.56,10.59,28956.0,10.64,10.66,10.56,10.59,28956.0
2020-04-07 13:00:00,10.58,10.59,10.44,10.46,29707.0,10.58,10.59,10.44,10.46,29707.0
2020-04-07 13:10:00,10.47,10.47,10.31,10.35,26430.0,10.47,10.47,10.31,10.35,26430.0
2020-04-07 13:20:00,10.35,10.36,10.28,10.29,29642.0,10.35,10.36,10.28,10.29,29642.0
2020-04-07 13:30:00,10.29,10.34,10.22,10.22,27537.0,10.29,10.34,10.22,10.22,27537.0
2020-04-07 13:40:00,10.22,10.25,10.17,10.19,45409.0,10.22,10.25,10.17,10.19,45409.0
2020-04-07 13:50:00,10.19,10.21,10.14,10.17,30629.0,10.19,10.21,10.14,10.17,30629.0
2020-04-07 14:00:00,10.16,10.16,10.05,10.12,68725.0,10.16,10.16,10.05,10.12,68725.0
2020-04-07 14:10:00,10.13,10.19,10.08,10.08,30865.0,10.13,10.19,10.08,10.08,30865.0
2020-04-07 14:20:00,10.08,10.23,10.06,10.15,46074.0,10.08,10.23,10.06,10.15,46074.0
2020-04-07 14:30:00,10.16,10.23,10.11,10.12,44464.0,10.16,10.23,10.11,10.12,44464.0
2020-04-07 14:40:00,10.11,10.15,10.05,10.09,42077.0,10.11,10.15,10.05,10.09,42077.0
2020-04-07 14:50:00,10.08,10.11,9.95,9.98,95308.0,10.08,10.11,9.95,9.98,95308.0
2020-04-07 15:00:00,9.98,10.18,9.98,10.18,46435.0,9.98,10.18,9.98,10.18,46435.0
2020-04-07 15:10:00,10.18,10.2,10.04,10.07,43903.0,10.18,10.2,10.04,10.07,43903.0
2020-04-07 15:20:00,10.06,10.07,9.96,10.02,51990.0,10.06,10.07,9.96,10.02,51990.0
2020-04-07 15:30:00,10.03,10.11,10.01,10.11,62655.0,10.03,10.11,10.01,10.11,62655.0
2020-04-07 15:40:00,10.1,10.2,10.09,10.2,72581.0,10.1,10.2,10.09,10.2,72581.0
2020-04-07 15:50:00,10.21,10.25,10.05,10.08,256419.0,10.21,10.25,10.05,10.08,256419.0
2020-04-08 09:30:00,10.17,10.35,10.04,10.33,30613.0,10.17,10.35,10.04,10.33,30613.0
2020-04-08 09:40:00,10.31,10.62,10.3,10.51,53443.0,10.31,10.62,10.3,10.51,53443.0
2020-04-08 09:50:00,10.49,10.55,10.36,10.36,44127.0,10.49,10.55,10.36,10.36,44127.0
2020-04-08 10:00:00,10.37,10.44,10.31,10.42,39549.0,10.37,10.44,10.31,10.42,39549.0
2020-04-08 10:10:00,10.43,10.54,10.41,10.5,12285.0,10.43,10.54,10.41,10.5,12285.0
2020-04-08 10:20:00,10.51,10.52,10.39,10.5,23157.0,10.51,10.52,10.39,10.5,23157.0
2020-04-08 10:30:00,10.49,10.63,10.47,10.53,25660.0,10.49,10.63,10.47,10.53,25660.0
2020-04-08 10:40:00,10.53,10.55,10.44,10.51,93063.0,10.53,10.55,10.44,10.51,93063.0
2020-04-08 10:50:00,10.5,10.6,10.49,10.58,61253.0,10.5,10.6,10.49,10.58,61253.0
2020-04-08 11:00:00,10.58,10.64,10.56,10.63,46401.0,10.58,10.64,10.56,10.63,46401.0
2020-04-08 11:10:00,10.63,10.71,10.63,10.64,33452.0,10.63,10.71,10.63,10.64,33452.0
2020-04-08 11:20:00,10.64,10.74,10.6,10.71,36266.0,10.64,10.74,10.6,10.71,36266.0
2020-04-08 11:30:00,10.72,10.78,10.67,10.77,33633.0,10.72,10.78,10.67,10.77,33633.0
2020-04-08 11:40:00,10.76,10.86,10.71,10.8,33343.0,10.76,10.86,10.71,10.8,33343.0
2020-04-08 11:50:00,10.8,10.8,10.64,10.67,33907.0,10.8,10.8,10.64,10.67,33907.0
2020-04-08 12:00:00,10.7,10.71,10.59,10.65,34044.0,10.7,10.71,10.59,10.65,34044.0
2020-04-08 12:10:00,10.65,10.78,10.64,10.75,33169.0,10.65,10.78,10.64,10.75,33169.0
2020-04-08 12:20:00,10.74,10.76,10.67,10.68,21783.0,10.74,10.76,10.67,10.68,21783.0
2020-04-08 12:30:00,10.69,10.78,10.69,10.78,23789.0,10.69,10.78,10.69,10.78,23789.0
2020-04-08 12:40:00,10.77,10.8,10.72,10.72,16125.0,10.77,10.8,10.72,10.72,16125.0
2020-04-08 12:50:00,10.74,10.76,10.67,10.68,13161.0,10.74,10.76,10.67,10.68,13161.0
2020-04-08 13:00:00,10.7,10.71,10.62,10.65,36284.0,10.7,10.71,10.62,10.65,36284.0
2020-04-08 13:10:00,10.65,10.74,10.64,10.74,20953.0,10.65,10.74,10.64,10.74,20953.0
2020-04-08 13:20:00,10.74,10.77,10.71,10.72,18994.0,10.74,10.77,10.71,10.72,18994.0
2020-04-08 13:30:00,10.73,10.75,10.59,10.6,27296.0,10.73,10.75,10.59,10.6,27296.0
2020-04-08 13:40:00,10.6,10.64,10.54,10.55,16311.0,10.6,10.64,10.54,10.55,16311.0
2020-04-08 13:50:00,10.56,10.6,10.53,10.53,20021.0,10.56,10.6,10.53,10.53,20021.0
2020-04-08 14:00:00,10.53,10.61,10.53,10.59,23884.0,10.53,10.61,10.53,10.59,23884.0
2020-04-08 14:10:00,10.59,10.68,10.56,10.68,30496.0,10.59,10.68,10.56,10.68,30496.0
2020-04-08 14:20:00,10.68,10.71,10.62,10.68,24616.0,10.68,10.71,10.62,10.68,24616.0
2020-04-08 14:30:00,10.69,10.75,10.67,10.7,20924.0,10.69,10.75,10.67,10.7,20924.0
2020-04-08 14:40:00,10.69,10.76,10.66,10.66,28865.0,10.69,10.76,10.66,10.66,28865.0
2020-04-08 14:50:00,10.66,10.7,10.62,10.66,33257.0,10.66,10.7,10.62,10.66,33257.0
2020-04-08 15:00:00,10.66,10.7,10.64,10.7,29420.0,10.66,10.7,10.64,10.7,29420.0
2020-04-08 15:10:00,10.69,10.69,10.59,10.6,37703.0,10.69,10.69,10.59,10.6,37703.0
2020-04-08 15:20:00,10.61,10.62,10.54,10.58,27580.0,10.61,10.62,10.54,10.58,27580.0
2020-04-08 15:30:00,10.58,10.64,10.52,10.53,37150.0,10.58,10.64,10.52,10.53,37150.0
2020-04-08 15:40:00,10.54,10.59,10.49,10.59,55656.0,10.54,10.59,10.49,10.59,55656.0
2020-04-08 15:50:00,10.6,10.63,10.56,10.6,176273.0,10.6,10.63,10.56,10.6,176273.0
2020-04-09 09:30:00,11.18,11.32,11.01,11.12,98693.0,11.18,11.32,11.01,11.12,98693.0
2020-04-09 09:40:00,11.15,11.39,11.13,11.38,67576.0,11.15,11.39,11.13,11.38,67576.0
2020-04-09 09:50:00,11.37,11.49,11.27,11.4,63131.0,11.37,11.49,11.27,11.4,63131.0
2020-04-09 10:00:00,11.44,11.49,11.25,11.25,43946.0,11.44,11.49,11.25,11.25,43946.0
2020-04-09 10:10:00,11.23,11.3,11.12,11.13,64716.0,11.23,11.3,11.12,11.13,64716.0
2020-04-09 10:20:00,11.14,11.47,11.14,11.45,80138.0,11.14,11.47,11.14,11.45,80138.0
2020-04-09 10:30:00,11.47,11.47,11.27,11.46,50808.0,11.47,11.47,11.27,11.46,50808.0
2020-04-09 10:40:00,11.44,11.49,11.32,11.32,31368.0,11.44,11.49,11.32,11.32,31368.0
2020-04-09 10:50:00,11.33,11.35,11.22,11.28,35829.0,11.33,11.35,11.22,11.28,35829.0
2020-04-09 11:00:00,11.26,11.28,11.07,11.12,41694.0,11.26,11.28,11.07,11.12,41694.0
2020-04-09 11:10:00,11.13,11.24,11.07,11.22,56798.0,11.13,11.24,11.07,11.22,56798.0
2020-04-09 11:20:00,11.23,11.46,11.22,11.43,81553.0,11.23,11.46,11.22,11.43,81553.0
2020-04-09 11:30:00,11.41,11.44,11.3,11.41,46692.0,11.41,11.44,11.3,11.41,46692.0
2020-04-09 11:40:00,11.41,11.46,11.29,11.42,73236.0,11.41,11.46,11.29,11.42,73236.0
2020-04-09 11:50:00,11.43,11.57,11.43,11.54,79502.0,11.43,11.57,11.43,11.54,79502.0
2020-04-09 12:00:00,11.54,11.71,11.54,11.7,60041.0,11.54,11.71,11.54,11.7,60041.0
2020-04-09 12:10:00,11.7,11.87,11.69,11.87,169589.0,11.7,11.87,11.69,11.87,169589.0
2020-04-09 12:20:00,11.85,11.92,11.71,11.71,38867.0,11.85,11.92,11.71,11.71,38867.0
2020-04-09 12:30:00,11.7,11.74,11.66,11.73,30923.0,11.7,11.74,11.66,11.73,30923.0
2020-04-09 12:40:00,11.73,11.79,11.68,11.68,26402.0,11.73,11.79,11.68,11.68,26402.0
2020-04-09 12:50:00,11.69,11.79,11.67,11.71,96939.0,11.69,11.79,11.67,11.71,96939.0
2020-04-09 13:00:00,11.73,11.75,11.69,11.72,28744.0,11.73,11.75,11.69,11.72,28744.0
2020-04-09 13:10:00,11.72,11.74,11.68,11.72,16150.0,11.72,11.74,11.68,11.72,16150.0
2020-04-09 13:20:00,11.72,11.75,11.66,11.7,19341.0,11.72,11.75,11.66,11.7,19341.0
2020-04-09 13:30:00,11.69,11.71,11.61,11.62,41405.0,11.69,11.71,11.61,11.62,41405.0
2020-04-09 13:40:00,11.62,11.64,11.55,11.55,18629.0,11.62,11.64,11.55,11.55,18629.0
2020-04-09 13:50:00,11.53,11.64,11.5,11.64,34790.0,11.53,11.64,11.5,11.64,34790.0
2020-04-09 14:00:00,11.65,11.66,11.49,11.55,32650.0,11.65,11.66,11.49,11.55,32650.0
2020-04-09 14:10:00,11.55,11.57,11.51,11.54,26305.0,11.55,11.57,11.51,11.54,26305.0
2020-04-09 14:20:00,11.55,11.56,11.4,11.42,40763.0,11.55,11.56,11.4,11.42,40763.0
2020-04-09 14:30:00,11.42,11.44,11.24,11.28,129553.0,11.42,11.44,11.24,11.28,129553.0
2020-04-09 14:40:00,11.29,11.32,11.18,11.2,32898.0,11.29,11.32,11.18,11.2,32898.0
2020-04-09 14:50:00,11.2,11.2,11.08,11.17,59301.0,11.2,11.2,11.08,11.17,59301.0
2020-04-09 15:00:00,11.17,11.24,11.09,11.24,48139.0,11.17,11.24,11.09,11.24,48139.0
2020-04-09 15:10:00,11.25,11.28,11.17,11.22,31645.0,11.25,11.28,11.17,11.22,31645.0
2020-04-09 15:20:00,11.24,11.26,11.18,11.25,44999.0,11.24,11.26,11.18,11.25,44999.0
2020-04-09 15:30:00,11.26,11.32,11.22,11.29,57109.0,11.26,11.32,11.22,11.29,57109.0
2020-04-09 15:40:00,11.3,11.35,11.28,11.29,82914.0,11.3,11.35,11.28,11.29,82914.0
2020-04-09 15:50:00,11.29,11.41,11.29,11.37,164119.0,11.29,11.41,11.29,11.37,164119.0
2020-04-13 09:30:00,11.35,11.35,10.83,10.99,75111.0,11.35,11.35,10.83,10.99,75111.0
2020-04-13 09:40:00,11.02,11.09,10.9,11.09,70208.0,11.02,11.09,10.9,11.09,70208.0
2020-04-13 09:50:00,11.08,11.27,11.05,11.2,72997.0,11.08,11.27,11.05,11.2,72997.0
2020-04-13 10:00:00,11.19,11.24,11.11,11.2,96281.0,11.19,11.24,11.11,11.2,96281.0
2020-04-13 10:10:00,11.2,11.21,10.96,10.99,58674.0,11.2,11.21,10.96,10.99,58674.0
2020-04-13 10:20:00,10.99,11.04,10.92,11.02,29224.0,10.99,11.04,10.92,11.02,29224.0
2020-04-13 10:30:00,11.0,11.05,10.92,10.95,41607.0,11.0,11.05,10.92,10.95,41607.0
2020-04-13 10:40:00,10.95,11.01,10.89,10.99,46423.0,10.95,11.01,10.89,10.99,46423.0
2020-04-13 10:50:00,10.99,11.01,10.89,10.97,48955.0,10.99,11.01,10.89,10.97,48955.0
2020-04-13 11:00:00,10.99,11.0,10.86,10.89,25140.0,10.99,11.0,10.86,10.89,25140.0
2020-04-13 11:10:00,10.89,11.11,10.89,11.06,45458.0,10.89,11.11,10.89,11.06,45458.0
2020-04-13 11:20:00,11.05,11.1,10.97,11.08,50800.0,11.05,11.1,10.97,11.08,50800.0
2020-04-13 11:30:00,11.07,11.07,10.96,11.03,131241.0,11.07,11.07,10.96,11.03,131241.0
2020-04-13 11:40:00,11.03,11.07,10.98,11.05,52597.0,11.03,11.07,10.98,11.05,52597.0
2020-04-13 11:50:00,11.05,11.11,11.05,11.07,54234.0,11.05,11.11,11.05,11.07,54234.0
2020-04-13 12:00:00,11.07,11.2,11.03,11.19,35688.0,11.07,11.2,11.03,11.19,35688.0
2020-04-13 12:10:00,11.2,11.23,11.16,11.2,29720.0,11.2,11.23,11.16,11.2,29720.0
2020-04-13 12:20:00,11.19,11.21,11.15,11.19,120247.0,11.19,11.21,11.15,11.19,120247.0
2020-04-13 12:30:00,11.18,11.18,11.03,11.06,83372.0,11.18,11.18,11.03,11.06,83372.0
2020-04-13 12:40:00,11.07,11.15,11.03,11.13,32613.0,11.07,11.15,11.03,11.13,32613.0
2020-04-13 12:50:00,11.13,11.13,11.07,11.13,27470.0,11.13,11.13,11.07,11.13,27470.0
2020-04-13 13:00:00,11.12,11.13,11.04,11.11,23680.0,11.12,11.13,11.04,11.11,23680.0
2020-04-13 13:10:00,11.12,11.13,11.0,11.03,18645.0,11.12,11.13,11.0,11.03,18645.0
2020-04-13 13:20:00,11.03,11.04,10.99,11.02,16152.0,11.03,11.04,10.99,11.02,16152.0
2020-04-13 13:30:00,11.04,11.08,11.02,11.07,25590.0,11.04,11.08,11.02,11.07,25590.0
2020-04-13 13:40:00,11.06,11.1,11.04,11.04,17999.0,11.06,11.1,11.04,11.04,17999.0
2020-04-13 13:50:00,11.03,11.08,11.02,11.03,22017.0,11.03,11.08,11.02,11.03,22017.0
2020-04-13 14:00:00,11.04,11.14,11.04,11.11,22400.0,11.04,11.14,11.04,11.11,22400.0
2020-04-13 14:10:00,11.11,11.11,11.05,11.09,42382.0,11.11,11.11,11.05,11.09,42382.0
2020-04-13 14:20:00,11.1,11.1,11.02,11.04,45118.0,11.1,11.1,11.02,11.04,45118.0
2020-04-13 14:30:00,11.05,11.07,11.0,11.02,58238.0,11.05,11.07,11.0,11.02,58238.0
2020-04-13 14:40:00,11.02,11.02,10.95,10.96,54620.0,11.02,11.02,10.95,10.96,54620.0
2020-04-13 14:50:00,10.96,11.0,10.9,10.96,71294.0,10.96,11.0,10.9,10.96,71294.0
2020-04-13 15:00:00,10.95,11.05,10.89,11.04,181173.0,10.95,11.05,10.89,11.04,181173.0
2020-04-13 15:10:00,11.04,11.09,10.99,11.07,125918.0,11.04,11.09,10.99,11.07,125918.0
2020-04-13 15:20:00,11.07,11.07,10.96,11.01,93170.0,11.07,11.07,10.96,11.01,93170.0
2020-04-13 15:30:00,11.02,11.07,10.98,11.06,66442.0,11.02,11.07,10.98,11.06,66442.0
2020-04-13 15:40:00,11.06,11.09,11.01,11.06,87961.0,11.06,11.09,11.01,11.06,87961.0
2020-04-13 15:50:00,11.07,11.08,10.99,11.0,258286.0,11.07,11.08,10.99,11.0,258286.0
2020-04-14 09:30:00,11.38,11.67,11.38,11.62,48916.0,11.38,11.67,11.38,11.62,48916.0
2020-04-14 09:40:00,11.57,11.67,11.46,11.54,37602.0,11.57,11.67,11.46,11.54,37602.0
2020-04-14 09:50:00,11.57,11.71,11.52,11.59,73773.0,11.57,11.71,11.52,11.59,73773.0
2020-04-14 10:00:00,11.59,11.7,11.59,11.6,61391.0,11.59,11.7,11.59,11.6,61391.0
2020-04-14 10:10:00,11.6,11.66,11.58,11.64,40666.0,11.6,11.66,11.58,11.64,40666.0
2020-04-14 10:20:00,11.64,11.64,11.42,11.48,117357.0,11.64,11.64,11.42,11.48,117357.0
2020-04-14 10:30:00,11.48,11.49,11.26,11.29,46062.0,11.48,11.49,11.26,11.29,46062.0
2020-04-14 10:40:00,11.31,11.46,11.31,11.38,49524.0,11.31,11.46,11.31,11.38,49524.0
2020-04-14 10:50:00,11.42,11.42,11.24,11.26,26814.0,11.42,11.42,11.24,11.26,26814.0
2020-04-14 11:00:00,11.26,11.27,11.13,11.19,24068.0,11.26,11.27,11.13,11.19,24068.0
2020-04-14 11:10:00,11.17,11.2,11.1,11.14,28037.0,11.17,11.2,11.1,11.14,28037.0
2020-04-14 11:20:00,11.13,11.24,11.13,11.17,20594.0,11.13,11.24,11.13,11.17,20594.0
2020-04-14 11:30:00,11.19,11.34,11.19,11.31,36277.0,11.19,11.34,11.19,11.31,36277.0
2020-04-14 11:40:00,11.31,11.35,11.27,11.32,17384.0,11.31,11.35,11.27,11.32,17384.0
2020-04-14 11:50:00,11.31,11.36,11.28,11.33,42196.0,11.31,11.36,11.28,11.33,42196.0
2020-04-14 12:00:00,11.34,11.42,11.34,11.39,30162.0,11.34,11.42,11.34,11.39,30162.0
2020-04-14 12:10:00,11.38,11.42,11.34,11.41,14176.0,11.38,11.42,11.34,11.41,14176.0
2020-04-14 12:20:00,11.4,11.42,11.34,11.37,8840.0,11.4,11.42,11.34,11.37,8840.0
2020-04-14 12:30:00,11.37,11.44,11.37,11.39,10180.0,11.37,11.44,11.37,11.39,10180.0
2020-04-14 12:40:00,11.4,11.46,11.39,11.41,40624.0,11.4,11.46,11.39,11.41,40624.0
2020-04-14 12:50:00,11.42,11.43,11.36,11.36,6083.0,11.42,11.43,11.36,11.36,6083.0
2020-04-14 13:00:00,11.37,11.37,11.31,11.32,21857.0,11.37,11.37,11.31,11.32,21857.0
2020-04-14 13:10:00,11.33,11.35,11.27,11.28,24527.0,11.33,11.35,11.27,11.28,24527.0
2020-04-14 13:20:00,11.28,11.33,11.26,11.31,14221.0,11.28,11.33,11.26,11.31,14221.0
2020-04-14 13:30:00,11.31,11.33,11.24,11.25,16845.0,11.31,11.33,11.24,11.25,16845.0
2020-04-14 13:40:00,11.25,11.32,11.22,11.31,11983.0,11.25,11.32,11.22,11.31,11983.0
2020-04-14 13:50:00,11.32,11.33,11.23,11.24,45490.0,11.32,11.33,11.23,11.24,45490.0
2020-04-14 14:00:00,11.23,11.25,11.15,11.18,30662.0,11.23,11.25,11.15,11.18,30662.0
2020-04-14 14:10:00,11.19,11.21,11.18,11.2,14277.0,11.19,11.21,11.18,11.2,14277.0
2020-04-14 14:20:00,11.21,11.22,11.15,11.15,19254.0,11.21,11.22,11.15,11.15,19254.0
2020-04-14 14:30:00,11.16,11.18,11.12,11.16,21717.0,11.16,11.18,11.12,11.16,21717.0
2020-04-14 14:40:00,11.17,11.21,11.14,11.16,24691.0,11.17,11.21,11.14,11.16,24691.0
2020-04-14 14:50:00,11.17,11.22,11.14,11.2,36711.0,11.17,11.22,11.14,11.2,36711.0
2020-04-14 15:00:00,11.19,11.2,11.14,11.14,35898.0,11.19,11.2,11.14,11.14,35898.0
2020-04-14 15:10:00,11.15,11.22,11.13,11.18,31388.0,11.15,11.22,11.13,11.18,31388.0
2020-04-14 15:20:00,11.18,11.24,11.16,11.2,106772.0,11.18,11.24,11.16,11.2,106772.0
2020-04-14 15:30:00,11.19,11.22,11.09,11.1,109250.0,11.19,11.22,11.09,11.1,109250.0
2020-04-14 15:40:00,11.1,11.14,11.09,11.1,157325.0,11.1,11.14,11.09,11.1,157325.0
2020-04-14 15:50:00,11.1,11.16,11.08,11.09,302577.0,11.1,11.16,11.08,11.09,302577.0
2020-04-15 09:30:00,10.28,10.37,10.0,10.17,84794.0,10.28,10.37,10.0,10.17,84794.0
2020-04-15 09:40:00,10.18,10.18,10.0,10.11,93575.0,10.18,10.18,10.0,10.11,93575.0
2020-04-15 09:50:00,10.15,10.21,10.1,10.13,28586.0,10.15,10.21,10.1,10.13,28586.0
2020-04-15 10:00:00,10.14,10.19,10.05,10.16,36948.0,10.14,10.19,10.05,10.16,36948.0
2020-04-15 10:10:00,10.14,10.21,10.07,10.11,41889.0,10.14,10.21,10.07,10.11,41889.0
2020-04-15 10:20:00,10.13,10.2,10.11,10.18,25956.0,10.13,10.2,10.11,10.18,25956.0
2020-04-15 10:30:00,10.2,10.25,10.1,10.1,37480.0,10.2,10.25,10.1,10.1,37480.0
2020-04-15 10:40:00,10.09,10.09,9.98,10.01,44089.0,10.09,10.09,9.98,10.01,44089.0
2020-04-15 10:50:00,10.02,10.09,9.99,10.03,40213.0,10.02,10.09,9.99,10.03,40213.0
2020-04-15 11:00:00,10.03,10.05,9.9,9.91,38458.0,10.03,10.05,9.9,9.91,38458.0
2020-04-15 11:10:00,9.92,9.97,9.9,9.93,30724.0,9.92,9.97,9.9,9.93,30724.0
2020-04-15 11:20:00,9.92,9.96,9.87,9.95,46510.0,9.92,9.96,9.87,9.95,46510.0
2020-04-15 11:30:00,9.95,10.03,9.95,9.99,29803.0,9.95,10.03,9.95,9.99,29803.0
2020-04-15 11:40:00,9.99,10.01,9.96,9.97,25745.0,9.99,10.01,9.96,9.97,25745.0
2020-04-15 11:50:00,9.97,9.99,9.9,9.93,48642.0,9.97,9.99,9.9,9.93,48642.0
2020-04-15 12:00:00,9.94,9.95,9.88,9.91,20937.0,9.94,9.95,9.88,9.91,20937.0
2020-04-15 12:10:00,9.91,9.93,9.89,9.91,20888.0,9.91,9.93,9.89,9.91,20888.0
2020-04-15 12:20:00,9.91,9.97,9.91,9.96,24556.0,9.91,9.97,9.91,9.96,24556.0
2020-04-15 12:30:00,9.97,10.04,9.96,10.03,19539.0,9.97,10.04,9.96,10.03,19539.0
2020-04-15 12:40:00,10.02,10.07,9.99,10.05,35604.0,10.02,10.07,9.99,10.05,35604.0
2020-04-15 12:50:00,10.05,10.06,9.99,9.99,34739.0,10.05,10.06,9.99,9.99,34739.0
2020-04-15 13:00:00,9.99,10.05,9.96,10.04,24010.0,9.99,10.05,9.96,10.04,24010.0
2020-04-15 13:10:00,10.05,10.2,10.04,10.19,21979.0,10.05,10.2,10.04,10.19,21979.0
2020-04-15 13:20:00,10.19,10.19,10.14,10.18,21700.0,10.19,10.19,10.14,10.18,21700.0
2020-04-15 13:30:00,10.18,10.22,10.09,10.09,17028.0,10.18,10.22,10.09,10.09,17028.0
2020-04-15 13:40:00,10.08,10.14,10.04,10.14,23872.0,10.08,10.14,10.04,10.14,23872.0
2020-04-15 13:50:00,10.17,10.18,10.12,10.18,24983.0,10.17,10.18,10.12,10.18,24983.0
2020-04-15 14:00:00,10.19,10.27,10.19,10.21,35446.0,10.19,10.27,10.19,10.21,35446.0
2020-04-15 14:10:00,10.22,10.26,10.22,10.26,13036.0,10.22,10.26,10.22,10.26,13036.0
2020-04-15 14:20:00,10.26,10.29,10.25,10.28,17353.0,10.26,10.29,10.25,10.28,17353.0
2020-04-15 14:30:00,10.28,10.33,10.27,10.32,30421.0,10.28,10.33,10.27,10.32,30421.0
2020-04-15 14:40:00,10.32,10.33,10.26,10.29,29675.0,10.32,10.33,10.26,10.29,29675.0
2020-04-15 14:50:00,10.28,10.33,10.25,10.33,24743.0,10.28,10.33,10.25,10.33,24743.0
2020-04-15 15:00:00,10.33,10.38,10.3,10.3,47901.0,10.33,10.38,10.3,10.3,47901.0
2020-04-15 15:10:00,10.3,10.32,10.27,10.28,47474.0,10.3,10.32,10.27,10.28,47474.0
2020-04-15 15:20:00,10.28,10.29,10.22,10.25,33594.0,10.28,10.29,10.22,10.25,33594.0
2020-04-15 15:30:00,10.25,10.29,10.23,10.27,40198.0,10.25,10.29,10.23,10.27,40198.0
2020-04-15 15:40:00,10.27,10.28,10.24,10.24,48195.0,10.27,10.28,10.24,10.24,48195.0
2020-04-15 15:50:00,10.24,10.24,10.15,10.16,75348.0,10.24,10.24,10.15,10.16,75348.0
2020-04-16 09:30:00,10.16,10.28,10.1,10.14,24434.0,10.16,10.28,10.1,10.14,24434.0
2020-04-16 09:40:00,10.16,10.35,10.16,10.21,30689.0,10.16,10.35,10.16,10.21,30689.0
2020-04-16 09:50:00,10.23,10.25,9.99,10.02,27473.0,10.23,10.25,9.99,10.02,27473.0
2020-04-16 10:00:00,10.02,10.16,10.02,10.03,25399.0,10.02,10.16,10.02,10.03,25399.0
2020-04-16 10:10:00,10.04,10.05,9.91,9.95,25009.0,10.04,10.05,9.91,9.95,25009.0
2020-04-16 10:20:00,9.96,10.15,9.96,10.13,28619.0,9.96,10.15,9.96,10.13,28619.0
2020-04-16 10:30:00,10.13,10.17,10.09,10.11,21627.0,10.13,10.17,10.09,10.11,21627.0
2020-04-16 10:40:00,10.09,10.2,10.09,10.19,9724.0,10.09,10.2,10.09,10.19,9724.0
2020-04-16 10:50:00,10.18,10.26,10.18,10.23,30061.0,10.18,10.26,10.18,10.23,30061.0
2020-04-16 11:00:00,10.22,10.38,10.21,10.33,13544.0,10.22,10.38,10.21,10.33,13544.0
2020-04-16 11:10:00,10.32,10.33,10.27,10.31,13913.0,10.32,10.33,10.27,10.31,13913.0
2020-04-16 11:20:00,10.33,10.35,10.27,10.27,9759.0,10.33,10.35,10.27,10.27,9759.0
2020-04-16 11:30:00,10.27,10.28,10.21,10.24,23811.0,10.27,10.28,10.21,10.24,23811.0
2020-04-16 11:40:00,10.24,10.29,10.22,10.24,19261.0,10.24,10.29,10.22,10.24,19261.0
2020-04-16 11:50:00,10.26,10.36,10.25,10.3,18378.0,10.26,10.36,10.25,10.3,18378.0
2020-04-16 12:00:00,10.34,10.34,10.23,10.24,11777.0,10.34,10.34,10.23,10.24,11777.0
2020-04-16 12:10:00,10.22,10.23,10.08,10.08,9914.0,10.22,10.23,10.08,10.08,9914.0
2020-04-16 12:20:00,10.08,10.11,10.06,10.09,34176.0,10.08,10.11,10.06,10.09,34176.0
2020-04-16 12:30:00,10.07,10.08,9.99,10.01,14926.0,10.07,10.08,9.99,10.01,14926.0
2020-04-16 12:40:00,10.0,10.05,10.0,10.04,8122.0,10.0,10.05,10.0,10.04,8122.0
2020-04-16 12:50:00,10.05,10.05,9.99,10.03,10806.0,10.05,10.05,9.99,10.03,10806.0
2020-04-16 13:00:00,10.04,10.08,10.04,10.04,26342.0,10.04,10.08,10.04,10.04,26342.0
2020-04-16 13:10:00,10.03,10.05,10.02,10.04,6522.0,10.03,10.05,10.02,10.04,6522.0
2020-04-16 13:20:00,10.04,10.06,10.03,10.03,6933.0,10.04,10.06,10.03,10.03,6933.0
2020-04-16 13:30:00,10.04,10.07,10.02,10.03,7324.0,10.04,10.07,10.02,10.03,7324.0
2020-04-16 13:40:00,10.03,10.1,10.03,10.1,62573.0,10.03,10.1,10.03,10.1,62573.0
2020-04-16 13:50:00,10.1,10.12,10.04,10.05,20070.0,10.1,10.12,10.04,10.05,20070.0
2020-04-16 14:00:00,10.05,10.08,10.02,10.07,13204.0,10.05,10.08,10.02,10.07,13204.0
2020-04-16 14:10:00,10.07,10.07,10.02,10.03,10913.0,10.07,10.07,10.02,10.03,10913.0
2020-04-16 14:20:00,10.03,10.05,9.99,10.03,13811.0,10.03,10.05,9.99,10.03,13811.0
2020-04-16 14:30:00,10.02,10.06,10.01,10.03,12562.0,10.02,10.06,10.01,10.03,12562.0
2020-04-16 14:40:00,10.03,10.04,9.96,9.96,15883.0,10.03,10.04,9.96,9.96,15883.0
2020-04-16 14:50:00,9.95,9.98,9.94,9.98,7486.0,9.95,9.98,9.94,9.98,7486.0
2020-04-16 15:00:00,9.98,9.98,9.93,9.94,15457.0,9.98,9.98,9.93,9.94,15457.0
2020-04-16 15:10:00,9.93,9.97,9.91,9.96,16702.0,9.93,9.97,9.91,9.96,16702.0
2020-04-16 15:20:00,9.96,10.02,9.94,9.99,37123.0,9.96,10.02,9.94,9.99,37123.0
2020-04-16 15:30:00,10.0,10.06,9.99,10.04,46414.0,10.0,10.06,9.99,10.04,46414.0
2020-04-16 15:40:00,10.05,10.07,10.03,10.04,48978.0,10.05,10.07,10.03,10.04,48978.0
2020-04-16 15:50:00,10.04,10.12,10.03,10.1,128774.0,10.04,10.12,10.03,10.1,128774.0
2020-04-17 09:30:00,11.0,11.31,10.64,11.25,199142.0,11.0,11.31,10.64,11.25,199142.0
2020-04-17 09:40:00,11.22,11.32,11.1,11.21,83691.0,11.22,11.32,11.1,11.21,83691.0
2020-04-17 09:50:00,11.22,11.29,11.08,11.25,90826.0,11.22,11.29,11.08,11.25,90826.0
2020-04-17 10:00:00,11.26,11.28,11.01,11.03,54981.0,11.26,11.28,11.01,11.03,54981.0
2020-04-17 10:10:00,11.03,11.09,10.8,10.83,58482.0,11.03,11.09,10.8,10.83,58482.0
2020-04-17 10:20:00,10.82,10.93,10.8,10.87,25558.0,10.82,10.93,10.8,10.87,25558.0
2020-04-17 10:30:00,10.86,10.88,10.76,10.78,26221.0,10.86,10.88,10.76,10.78,26221.0
2020-04-17 10:40:00,10.79,10.89,10.79,10.81,29526.0,10.79,10.89,10.79,10.81,29526.0
2020-04-17 10:50:00,10.82,10.9,10.78,10.82,34612.0,10.82,10.9,10.78,10.82,34612.0
2020-04-17 11:00:00,10.81,10.94,10.8,10.94,22245.0,10.81,10.94,10.8,10.94,22245.0
2020-04-17 11:10:00,10.94,10.99,10.88,10.98,28424.0,10.94,10.99,10.88,10.98,28424.0
2020-04-17 11:20:00,10.98,11.01,10.94,10.95,22687.0,10.98,11.01,10.94,10.95,22687.0
2020-04-17 11:30:00,10.95,11.04,10.95,10.99,22060.0,10.95,11.04,10.95,10.99,22060.0
2020-04-17 11:40:00,10.99,10.99,10.93,10.95,17923.0,10.99,10.99,10.93,10.95,17923.0
2020-04-17 11:50:00,10.95,10.98,10.9,10.97,12657.0,10.95,10.98,10.9,10.97,12657.0
2020-04-17 12:00:00,10.96,11.08,10.95,11.0,29019.0,10.96,11.08,10.95,11.0,29019.0
2020-04-17 12:10:00,10.99,11.03,10.98,11.02,20551.0,10.99,11.03,10.98,11.02,20551.0
2020-04-17 12:20:00,11.01,11.02,10.96,10.98,19105.0,11.01,11.02,10.96,10.98,19105.0
2020-04-17 12:30:00,10.98,10.99,10.92,10.96,36480.0,10.98,10.99,10.92,10.96,36480.0
2020-04-17 12:40:00,10.96,10.99,10.88,10.99,54464.0,10.96,10.99,10.88,10.99,54464.0
2020-04-17 12:50:00,10.99,11.06,10.96,11.03,32871.0,10.99,11.06,10.96,11.03,32871.0
2020-04-17 13:00:00,11.02,11.06,11.01,11.06,16124.0,11.02,11.06,11.01,11.06,16124.0
2020-04-17 13:10:00,11.07,11.11,11.04,11.1,29571.0,11.07,11.11,11.04,11.1,29571.0
2020-04-17 13:20:00,11.1,11.17,11.07,11.15,45673.0,11.1,11.17,11.07,11.15,45673.0
2020-04-17 13:30:00,11.17,11.17,11.12,11.14,17767.0,11.17,11.17,11.12,11.14,17767.0
2020-04-17 13:40:00,11.14,11.14,11.06,11.07,50566.0,11.14,11.14,11.06,11.07,50566.0
2020-04-17 13:50:00,11.08,11.08,11.0,11.01,5115.0,11.08,11.08,11.0,11.01,5115.0
2020-04-17 14:00:00,11.01,11.01,10.91,10.93,16373.0,11.01,11.01,10.91,10.93,16373.0
2020-04-17 14:10:00,10.93,10.94,10.9,10.91,9611.0,10.93,10.94,10.9,10.91,9611.0
2020-04-17 14:20:00,10.92,10.96,10.89,10.91,13388.0,10.92,10.96,10.89,10.91,13388.0
2020-04-17 14:30:00,10.9,10.92,10.88,10.91,12583.0,10.9,10.92,10.88,10.91,12583.0
2020-04-17 14:40:00,10.9,10.94,10.9,10.9,8984.0,10.9,10.94,10.9,10.9,8984.0
2020-04-17 14:50:00,10.91,10.91,10.84,10.89,25940.0,10.91,10.91,10.84,10.89,25940.0
2020-04-17 15:00:00,10.89,10.9,10.85,10.88,19549.0,10.89,10.9,10.85,10.88,19549.0
2020-04-17 15:10:00,10.88,10.94,10.87,10.92,20371.0,10.88,10.94,10.87,10.92,20371.0
2020-04-17 15:20:00,10.92,10.95,10.89,10.94,28486.0,10.92,10.95,10.89,10.94,28486.0
2020-04-17 15:30:00,10.95,11.02,10.95,11.02,46084.0,10.95,11.02,10.95,11.02,46084.0
2020-04-17 15:40:00,11.02,11.05,10.98,11.01,98808.0,11.02,11.05,10.98,11.01,98808.0
2020-04-17 15:50:00,11.01,11.14,11.01,11.05,276839.0,11.01,11.14,11.01,11.05,276839.0
2020-04-20 09:30:00,10.52,10.81,10.47,10.78,66754.0,10.52,10.81,10.47,10.78,66754.0
2020-04-20 09:40:00,10.8,11.02,10.77,10.77,49107.0,10.8,11.02,10.77,10.77,49107.0
2020-04-20 09:50:00,10.77,10.91,10.72,10.89,67779.0,10.77,10.91,10.72,10.89,67779.0
2020-04-20 10:00:00,10.89,10.89,10.73,10.89,42499.0,10.89,10.89,10.73,10.89,42499.0
2020-04-20 10:10:00,10.9,10.92,10.8,10.86,27659.0,10.9,10.92,10.8,10.86,27659.0
2020-04-20 10:20:00,10.85,10.86,10.72,10.76,30841.0,10.85,10.86,10.72,10.76,30841.0
2020-04-20 10:30:00,10.75,10.77,10.67,10.68,34860.0,10.75,10.77,10.67,10.68,34860.0
2020-04-20 10:40:00,10.69,10.89,10.69,10.83,29055.0,10.69,10.89,10.69,10.83,29055.0
2020-04-20 10:50:00,10.83,10.96,10.8,10.95,60250.0,10.83,10.96,10.8,10.95,60250.0
2020-04-20 11:00:00,10.96,11.05,10.94,10.99,66716.0,10.96,11.05,10.94,10.99,66716.0
2020-04-20 11:10:00,10.99,10.99,10.94,10.98,36406.0,10.99,10.99,10.94,10.98,36406.0
2020-04-20 11:20:00,10.98,10.99,10.91,10.92,36692.0,10.98,10.99,10.91,10.92,36692.0
2020-04-20 11:30:00,10.92,10.97,10.88,10.95,43395.0,10.92,10.97,10.88,10.95,43395.0
2020-04-20 11:40:00,10.95,10.95,10.8,10.87,34459.0,10.95,10.95,10.8,10.87,34459.0
2020-04-20 11:50:00,10.86,10.88,10.81,10.83,38798.0,10.86,10.88,10.81,10.83,38798.0
2020-04-20 12:00:00,10.83,10.83,10.73,10.79,32918.0,10.83,10.83,10.73,10.79,32918.0
2020-04-20 12:10:00,10.78,10.78,10.73,10.75,34801.0,10.78,10.78,10.73,10.75,34801.0
2020-04-20 12:20:00,10.75,10.75,10.69,10.71,19004.0,10.75,10.75,10.69,10.71,19004.0
2020-04-20 12:30:00,10.71,10.79,10.7,10.78,29424.0,10.71,10.79,10.7,10.78,29424.0
2020-04-20 12:40:00,10.77,10.77,10.72,10.76,18137.0,10.77,10.77,10.72,10.76,18137.0
2020-04-20 12:50:00,10.75,10.75,10.68,10.7,16060.0,10.75,10.75,10.68,10.7,16060.0
2020-04-20 13:00:00,10.7,10.7,10.63,10.66,17790.0,10.7,10.7,10.63,10.66,17790.0
2020-04-20 13:10:00,10.66,10.69,10.64,10.65,22442.0,10.66,10.69,10.64,10.65,22442.0
2020-04-20 13:20:00,10.65,10.68,10.6,10.61,69682.0,10.65,10.68,10.6,10.61,69682.0
2020-04-20 13:30:00,10.6,10.6,10.5,10.51,50622.0,10.6,10.6,10.5,10.51,50622.0
2020-04-20 13:40:00,10.52,10.52,10.44,10.45,151756.0,10.52,10.52,10.44,10.45,151756.0
2020-04-20 13:50:00,10.45,10.47,10.42,10.45,41224.0,10.45,10.47,10.42,10.45,41224.0
2020-04-20 14:00:00,10.45,10.47,10.43,10.45,30869.0,10.45,10.47,10.43,10.45,30869.0
2020-04-20 14:10:00,10.45,10.46,10.36,10.4,39373.0,10.45,10.46,10.36,10.4,39373.0
2020-04-20 14:20:00,10.4,10.41,10.25,10.27,37440.0,10.4,10.41,10.25,10.27,37440.0
2020-04-20 14:30:00,10.28,10.39,10.28,10.37,41867.0,10.28,10.39,10.28,10.37,41867.0
2020-04-20 14:40:00,10.37,10.43,10.36,10.43,33905.0,10.37,10.43,10.36,10.43,33905.0
2020-04-20 14:50:00,10.44,10.44,10.28,10.28,38606.0,10.44,10.44,10.28,10.28,38606.0
2020-04-20 15:00:00,10.29,10.35,10.28,10.35,40711.0,10.29,10.35,10.28,10.35,40711.0
2020-04-20 15:10:00,10.34,10.36,10.31,10.34,45042.0,10.34,10.36,10.31,10.34,45042.0
2020-04-20 15:20:00,10.35,10.37,10.33,10.37,35123.0,10.35,10.37,10.33,10.37,35123.0
2020-04-20 15:30:00,10.37,10.41,10.33,10.39,41586.0,10.37,10.41,10.33,10.39,41586.0
2020-04-20 15:40:00,10.38,10.42,10.33,10.37,81632.0,10.38,10.42,10.33,10.37,81632.0
2020-04-20 15:50:00,10.36,10.37,10.3,10.3,167035.0,10.36,10.37,10.3,10.3,167035.0
2020-04-21 09:30:00,9.7,9.82,9.37,9.4,159848.0,9.7,9.82,9.37,9.4,159848.0
2020-04-21 09:40:00,9.42,9.68,9.4,9.61,159130.0,9.42,9.68,9.4,9.61,159130.0
2020-04-21 09:50:00,9.61,9.92,9.58,9.87,102263.0,9.61,9.92,9.58,9.87,102263.0
2020-04-21 10:00:00,9.88,9.88,9.71,9.72,74655.0,9.88,9.88,9.71,9.72,74655.0
2020-04-21 10:10:00,9.73,9.8,9.7,9.8,37080.0,9.73,9.8,9.7,9.8,37080.0
2020-04-21 10:20:00,9.8,9.95,9.8,9.95,25976.0,9.8,9.95,9.8,9.95,25976.0
2020-04-21 10:30:00,9.95,9.98,9.92,9.95,32464.0,9.95,9.98,9.92,9.95,32464.0
2020-04-21 10:40:00,9.94,9.98,9.88,9.88,17975.0,9.94,9.98,9.88,9.88,17975.0
2020-04-21 10:50:00,9.88,9.91,9.85,9.85,17247.0,9.88,9.91,9.85,9.85,17247.0
2020-04-21 11:00:00,9.84,9.85,9.7,9.7,24758.0,9.84,9.85,9.7,9.7,24758.0
2020-04-21 11:10:00,9.69,9.73,9.61,9.73,29529.0,9.69,9.73,9.61,9.73,29529.0
2020-04-21 11:20:00,9.74,9.79,9.7,9.74,27275.0,9.74,9.79,9.7,9.74,27275.0
2020-04-21 11:30:00,9.75,9.83,9.75,9.83,43680.0,9.75,9.83,9.75,9.83,43680.0
2020-04-21 11:40:00,9.83,9.83,9.74,9.8,12463.0,9.83,9.83,9.74,9.8,12463.0
2020-04-21 11:50:00,9.79,9.86,9.79,9.84,16817.0,9.79,9.86,9.79,9.84,16817.0
2020-04-21 12:00:00,9.84,9.84,9.79,9.82,16537.0,9.84,9.84,9.79,9.82,16537.0
2020-04-21 12:10:00,9.81,9.86,9.79,9.81,11515.0,9.81,9.86,9.79,9.81,11515.0
2020-04-21 12:20:00,9.81,9.81,9.73,9.76,10522.0,9.81,9.81,9.73,9.76,10522.0
2020-04-21 12:30:00,9.76,9.77,9.7,9.75,13103.0,9.76,9.77,9.7,9.75,13103.0
2020-04-21 12:40:00,9.75,9.78,9.73,9.78,16911.0,9.75,9.78,9.73,9.78,16911.0
2020-04-21 12:50:00,9.79,9.84,9.78,9.8,10436.0,9.79,9.84,9.78,9.8,10436.0
2020-04-21 13:00:00,9.81,9.87,9.8,9.82,24434.0,9.81,9.87,9.8,9.82,24434.0
2020-04-21 13:10:00,9.82,9.82,9.74,9.77,11987.0,9.82,9.82,9.74,9.77,11987.0
2020-04-21 13:20:00,9.76,9.81,9.76,9.8,17242.0,9.76,9.81,9.76,9.8,17242.0
2020-04-21 13:30:00,9.8,9.88,9.76,9.84,36078.0,9.8,9.88,9.76,9.84,36078.0
2020-04-21 13:40:00,9.83,9.83,9.72,9.72,21799.0,9.83,9.83,9.72,9.72,21799.0
2020-04-21 13:50:00,9.73,9.76,9.7,9.75,51887.0,9.73,9.76,9.7,9.75,51887.0
2020-04-21 14:00:00,9.76,9.78,9.7,9.74,68224.0,9.76,9.78,9.7,9.74,68224.0
2020-04-21 14:10:00,9.75,9.8,9.74,9.76,25554.0,9.75,9.8,9.74,9.76,25554.0
2020-04-21 14:20:00,9.77,9.84,9.75,9.79,23837.0,9.77,9.84,9.75,9.79,23837.0
2020-04-21 14:30:00,9.79,9.8,9.74,9.77,30266.0,9.79,9.8,9.74,9.77,30266.0
2020-04-21 14:40:00,9.76,9.77,9.71,9.76,26053.0,9.76,9.77,9.71,9.76,26053.0
2020-04-21 14:50:00,9.76,9.8,9.75,9.77,27151.0,9.76,9.8,9.75,9.77,27151.0
2020-04-21 15:00:00,9.77,9.81,9.75,9.77,57647.0,9.77,9.81,9.75,9.77,57647.0
2020-04-21 15:10:00,9.77,9.83,9.76,9.8,53422.0,9.77,9.83,9.76,9.8,53422.0
2020-04-21 15:20:00,9.8,9.85,9.77,9.79,58308.0,9.8,9.85,9.77,9.79,58308.0
2020-04-21 15:30:00,9.79,9.86,9.76,9.86,88802.0,9.79,9.86,9.76,9.86,88802.0
2020-04-21 15:40:00,9.86,9.86,9.8,9.8,62772.0,9.86,9.86,9.8,9.8,62772.0
2020-04-21 15:50:00,9.8,9.81,9.75,9.76,217223.0,9.8,9.81,9.75,9.76,217223.0
2020-04-22 09:30:00,9.9,9.94,9.6,9.65,129091.0,9.9,9.94,9.6,9.65,129091.0
2020-04-22 09:40:00,9.64,9.68,9.44,9.46,160326.0,9.64,9.68,9.44,9.46,160326.0
2020-04-22 09:50:00,9.46,9.5,9.37,9.4,85564.0,9.46,9.5,9.37,9.4,85564.0
2020-04-22 10:00:00,9.42,9.45,9.29,9.36,71198.0,9.42,9.45,9.29,9.36,71198.0
2020-04-22 10:10:00,9.37,9.43,9.35,9.43,33552.0,9.37,9.43,9.35,9.43,33552.0
2020-04-22 10:20:00,9.43,9.49,9.38,9.38,124455.0,9.43,9.49,9.38,9.38,124455.0
2020-04-22 10:30:00,9.38,9.41,9.33,9.38,60091.0,9.38,9.41,9.33,9.38,60091.0
2020-04-22 10:40:00,9.38,9.4,9.25,9.26,78751.0,9.38,9.4,9.25,9.26,78751.0
2020-04-22 10:50:00,9.26,9.27,9.12,9.15,151837.0,9.26,9.27,9.12,9.15,151837.0
2020-04-22 11:00:00,9.16,9.22,9.06,9.14,83468.0,9.16,9.22,9.06,9.14,83468.0
2020-04-22 11:10:00,9.14,9.2,9.06,9.13,38086.0,9.14,9.2,9.06,9.13,38086.0
2020-04-22 11:20:00,9.13,9.16,9.07,9.1,59713.0,9.13,9.16,9.07,9.1,59713.0
2020-04-22 11:30:00,9.1,9.16,9.09,9.14,52368.0,9.1,9.16,9.09,9.14,52368.0
2020-04-22 11:40:00,9.14,9.18,9.11,9.12,84745.0,9.14,9.18,9.11,9.12,84745.0
2020-04-22 11:50:00,9.12,9.17,9.11,9.11,54137.0,9.12,9.17,9.11,9.11,54137.0
2020-04-22 12:00:00,9.12,9.12,9.01,9.03,60719.0,9.12,9.12,9.01,9.03,60719.0
2020-04-22 12:10:00,9.03,9.09,9.01,9.03,37351.0,9.03,9.09,9.01,9.03,37351.0
2020-04-22 12:20:00,9.03,9.1,9.02,9.1,73056.0,9.03,9.1,9.02,9.1,73056.0
2020-04-22 12:30:00,9.1,9.15,9.08,9.12,31617.0,9.1,9.15,9.08,9.12,31617.0
2020-04-22 12:40:00,9.12,9.17,9.11,9.17,50409.0,9.12,9.17,9.11,9.17,50409.0
2020-04-22 12:50:00,9.16,9.26,9.14,9.26,107214.0,9.16,9.26,9.14,9.26,107214.0
2020-04-22 13:00:00,9.26,9.27,9.17,9.17,81556.0,9.26,9.27,9.17,9.17,81556.0
2020-04-22 13:10:00,9.17,9.23,9.15,9.21,60129.0,9.17,9.23,9.15,9.21,60129.0
2020-04-22 13:20:00,9.21,9.22,9.18,9.2,27059.0,9.21,9.22,9.18,9.2,27059.0
2020-04-22 13:30:00,9.2,9.2,9.14,9.14,31147.0,9.2,9.2,9.14,9.14,31147.0
2020-04-22 13:40:00,9.13,9.14,9.09,9.13,18323.0,9.13,9.14,9.09,9.13,18323.0
2020-04-22 13:50:00,9.13,9.16,9.11,9.12,25849.0,9.13,9.16,9.11,9.12,25849.0
2020-04-22 14:00:00,9.13,9.13,9.08,9.13,36392.0,9.13,9.13,9.08,9.13,36392.0
2020-04-22 14:10:00,9.13,9.15,9.08,9.11,39922.0,9.13,9.15,9.08,9.11,39922.0
2020-04-22 14:20:00,9.11,9.12,9.06,9.11,39691.0,9.11,9.12,9.06,9.11,39691.0
2020-04-22 14:30:00,9.1,9.16,9.09,9.16,38463.0,9.1,9.16,9.09,9.16,38463.0
2020-04-22 14:40:00,9.15,9.18,9.15,9.17,35770.0,9.15,9.18,9.15,9.17,35770.0
2020-04-22 14:50:00,9.17,9.17,9.1,9.13,57996.0,9.17,9.17,9.1,9.13,57996.0
2020-04-22 15:00:00,9.13,9.13,9.1,9.11,21004.0,9.13,9.13,9.1,9.11,21004.0
2020-04-22 15:10:00,9.1,9.14,9.08,9.14,43794.0,9.1,9.14,9.08,9.14,43794.0
2020-04-22 15:20:00,9.13,9.17,9.11,9.15,47875.0,9.13,9.17,9.11,9.15,47875.0
2020-04-22 15:30:00,9.14,9.16,9.11,9.16,56733.0,9.14,9.16,9.11,9.16,56733.0
2020-04-22 15:40:00,9.16,9.19,9.15,9.17,110211.0,9.16,9.19,9.15,9.17,110211.0
2020-04-22 15:50:00,9.16,9.23,9.12,9.14,266495.0,9.16,9.23,9.12,9.14,266495.0
2020-04-23 09:30:00,9.06,9.17,9.01,9.16,130227.0,9.06,9.17,9.01,9.16,130227.0
2020-04-23 09:40:00,9.17,9.18,9.07,9.1,79514.0,9.17,9.18,9.07,9.1,79514.0
2020-04-23 09:50:00,9.09,9.1,9.03,9.09,26888.0,9.09,9.1,9.03,9.09,26888.0
2020-04-23 10:00:00,9.1,9.21,9.05,9.21,42250.0,9.1,9.21,9.05,9.21,42250.0
2020-04-23 10:10:00,9.21,9.33,9.19,9.31,50493.0,9.21,9.33,9.19,9.31,50493.0
2020-04-23 10:20:00,9.31,9.41,9.31,9.38,24866.0,9.31,9.41,9.31,9.38,24866.0
2020-04-23 10:30:00,9.39,9.52,9.37,9.44,42393.0,9.39,9.52,9.37,9.44,42393.0
2020-04-23 10:40:00,9.45,9.52,9.38,9.41,41516.0,9.45,9.52,9.38,9.41,41516.0
2020-04-23 10:50:00,9.4,9.42,9.34,9.35,22620.0,9.4,9.42,9.34,9.35,22620.0
2020-04-23 11:00:00,9.34,9.35,9.24,9.29,42987.0,9.34,9.35,9.24,9.29,42987.0
2020-04-23 11:10:00,9.3,9.33,9.27,9.33,35308.0,9.3,9.33,9.27,9.33,35308.0
2020-04-23 11:20:00,9.31,9.44,9.31,9.41,71337.0,9.31,9.44,9.31,9.41,71337.0
2020-04-23 11:30:00,9.41,9.42,9.3,9.32,32978.0,9.41,9.42,9.3,9.32,32978.0
2020-04-23 11:40:00,9.31,9.4,9.31,9.35,32247.0,9.31,9.4,9.31,9.35,32247.0
2020-04-23 11:50:00,9.35,9.43,9.34,9.41,36543.0,9.35,9.43,9.34,9.41,36543.0
2020-04-23 12:00:00,9.4,9.43,9.39,9.43,25990.0,9.4,9.43,9.39,9.43,25990.0
2020-04-23 12:10:00,9.43,9.44,9.41,9.41,17634.0,9.43,9.44,9.41,9.41,17634.0
2020-04-23 12:20:00,9.41,9.46,9.41,9.43,13484.0,9.41,9.46,9.41,9.43,13484.0
2020-04-23 12:30:00,9.42,9.45,9.4,9.42,23820.0,9.42,9.45,9.4,9.42,23820.0
2020-04-23 12:40:00,9.42,9.45,9.24,9.29,50411.0,9.42,9.45,9.24,9.29,50411.0
2020-04-23 12:50:00,9.27,9.3,9.19,9.26,25787.0,9.27,9.3,9.19,9.26,25787.0
2020-04-23 13:00:00,9.26,9.34,9.26,9.29,26596.0,9.26,9.34,9.26,9.29,26596.0
2020-04-23 13:10:00,9.29,9.37,9.28,9.3,36006.0,9.29,9.37,9.28,9.3,36006.0
2020-04-23 13:20:00,9.3,9.3,9.23,9.27,27791.0,9.3,9.3,9.23,9.27,27791.0
2020-04-23 13:30:00,9.27,9.33,9.27,9.27,17676.0,9.27,9.33,9.27,9.27,17676.0
2020-04-23 13:40:00,9.28,9.29,9.25,9.25,15368.0,9.28,9.29,9.25,9.25,15368.0
2020-04-23 13:50:00,9.25,9.26,9.21,9.25,21151.0,9.25,9.26,9.21,9.25,21151.0
2020-04-23 14:00:00,9.25,9.27,9.23,9.23,15337.0,9.25,9.27,9.23,9.23,15337.0
2020-04-23 14:10:00,9.22,9.28,9.2,9.25,12741.0,9.22,9.28,9.2,9.25,12741.0
2020-04-23 14:20:00,9.26,9.28,9.24,9.26,20315.0,9.26,9.28,9.24,9.26,20315.0
2020-04-23 14:30:00,9.26,9.31,9.21,9.23,18040.0,9.26,9.31,9.21,9.23,18040.0
2020-04-23 14:40:00,9.24,9.29,9.23,9.24,67296.0,9.24,9.29,9.23,9.24,67296.0
2020-04-23 14:50:00,9.23,9.3,9.23,9.27,31543.0,9.23,9.3,9.23,9.27,31543.0
2020-04-23 15:00:00,9.27,9.27,9.19,9.19,27576.0,9.27,9.27,9.19,9.19,27576.0
2020-04-23 15:10:00,9.19,9.21,9.15,9.15,89767.0,9.19,9.21,9.15,9.15,89767.0
2020-04-23 15:20:00,9.15,9.22,9.13,9.17,107014.0,9.15,9.22,9.13,9.17,107014.0
2020-04-23 15:30:00,9.17,9.2,9.13,9.18,95816.0,9.17,9.2,9.13,9.18,95816.0
2020-04-23 15:40:00,9.19,9.21,9.15,9.16,116747.0,9.19,9.21,9.15,9.16,116747.0
2020-04-23 15:50:00,9.16,9.17,9.03,9.04,385027.0,9.16,9.17,9.03,9.04,385027.0
2020-04-24 09:30:00,9.13,9.24,9.01,9.1,42377.0,9.13,9.24,9.01,9.1,42377.0
2020-04-24 09:40:00,9.08,9.12,9.03,9.1,43880.0,9.08,9.12,9.03,9.1,43880.0
2020-04-24 09:50:00,9.08,9.17,9.06,9.09,22811.0,9.08,9.17,9.06,9.09,22811.0
2020-04-24 10:00:00,9.09,9.11,9.01,9.02,40225.0,9.09,9.11,9.01,9.02,40225.0
2020-04-24 10:10:00,9.02,9.04,8.97,9.01,36335.0,9.02,9.04,8.97,9.01,36335.0
2020-04-24 10:20:00,9.02,9.11,9.01,9.06,97003.0,9.02,9.11,9.01,9.06,97003.0
2020-04-24 10:30:00,9.06,9.17,9.01,9.16,31785.0,9.06,9.17,9.01,9.16,31785.0
2020-04-24 10:40:00,9.16,9.19,9.07,9.1,27562.0,9.16,9.19,9.07,9.1,27562.0
2020-04-24 10:50:00,9.1,9.18,9.09,9.1,24599.0,9.1,9.18,9.09,9.1,24599.0
2020-04-24 11:00:00,9.1,9.11,9.0,9.0,35932.0,9.1,9.11,9.0,9.0,35932.0
2020-04-24 11:10:00,9.01,9.02,8.95,8.98,29468.0,9.01,9.02,8.95,8.98,29468.0
2020-04-24 11:20:00,8.99,9.03,8.92,8.92,24383.0,8.99,9.03,8.92,8.92,24383.0
2020-04-24 11:30:00,8.92,8.97,8.92,8.96,26397.0,8.92,8.97,8.92,8.96,26397.0
2020-04-24 11:40:00,8.96,8.97,8.9,8.97,16724.0,8.96,8.97,8.9,8.97,16724.0
2020-04-24 11:50:00,8.96,8.97,8.92,8.94,15095.0,8.96,8.97,8.92,8.94,15095.0
2020-04-24 12:00:00,8.94,8.96,8.92,8.94,16304.0,8.94,8.96,8.92,8.94,16304.0
2020-04-24 12:10:00,8.94,8.94,8.83,8.84,26693.0,8.94,8.94,8.83,8.84,26693.0
2020-04-24 12:20:00,8.83,8.84,8.79,8.83,29639.0,8.83,8.84,8.79,8.83,29639.0
2020-04-24 12:30:00,8.82,8.87,8.81,8.87,17380.0,8.82,8.87,8.81,8.87,17380.0
2020-04-24 12:40:00,8.86,8.88,8.81,8.86,20307.0,8.86,8.88,8.81,8.86,20307.0
2020-04-24 12:50:00,8.85,8.9,8.83,8.86,24164.0,8.85,8.9,8.83,8.86,24164.0
2020-04-24 13:00:00,8.86,8.89,8.84,8.88,19093.0,8.86,8.89,8.84,8.88,19093.0
2020-04-24 13:10:00,8.88,8.92,8.86,8.9,13207.0,8.88,8.92,8.86,8.9,13207.0
2020-04-24 13:20:00,8.91,8.99,8.9,8.99,25815.0,8.91,8.99,8.9,8.99,25815.0
2020-04-24 13:30:00,8.98,9.0,8.96,8.96,9399.0,8.98,9.0,8.96,8.96,9399.0
2020-04-24 13:40:00,8.96,9.08,8.95,9.08,55894.0,8.96,9.08,8.95,9.08,55894.0
2020-04-24 13:50:00,9.08,9.09,9.02,9.04,21885.0,9.08,9.09,9.02,9.04,21885.0
2020-04-24 14:00:00,9.04,9.05,8.99,9.05,26965.0,9.04,9.05,8.99,9.05,26965.0
2020-04-24 14:10:00,9.05,9.08,9.03,9.04,16756.0,9.05,9.08,9.03,9.04,16756.0
2020-04-24 14:20:00,9.05,9.08,9.04,9.08,13819.0,9.05,9.08,9.04,9.08,13819.0
2020-04-24 14:30:00,9.07,9.12,9.07,9.11,21797.0,9.07,9.12,9.07,9.11,21797.0
2020-04-24 14:40:00,9.11,9.12,9.06,9.1,16192.0,9.11,9.12,9.06,9.1,16192.0
2020-04-24 14:50:00,9.1,9.19,9.1,9.19,53308.0,9.1,9.19,9.1,9.19,53308.0
2020-04-24 15:00:00,9.19,9.27,9.17,9.23,42675.0,9.19,9.27,9.17,9.23,42675.0
2020-04-24 15:10:00,9.24,9.24,9.18,9.21,52367.0,9.24,9.24,9.18,9.21,52367.0
2020-04-24 15:20:00,9.21,9.23,9.19,9.21,41484.0,9.21,9.23,9.19,9.21,41484.0
2020-04-24 15:30:00,9.21,9.22,9.16,9.2,49571.0,9.21,9.22,9.16,9.2,49571.0
2020-04-24 15:40:00,9.19,9.22,9.17,9.18,55581.0,9.19,9.22,9.17,9.18,55581.0
2020-04-24 15:50:00,9.17,9.18,9.09,9.1,144448.0,9.17,9.18,9.09,9.1,144448.0
2020-04-27 09:30:00,9.21,9.34,9.13,9.34,33654.0,9.21,9.34,9.13,9.34,33654.0
2020-04-27 09:40:00,9.31,9.32,9.12,9.19,19761.0,9.31,9.32,9.12,9.19,19761.0
2020-04-27 09:50:00,9.17,9.34,9.16,9.3,48422.0,9.17,9.34,9.16,9.3,48422.0
2020-04-27 10:00:00,9.3,9.44,9.27,9.42,40408.0,9.3,9.44,9.27,9.42,40408.0
2020-04-27 10:10:00,9.42,9.56,9.4,9.55,54379.0,9.42,9.56,9.4,9.55,54379.0
2020-04-27 10:20:00,9.55,9.68,9.55,9.67,72111.0,9.55,9.68,9.55,9.67,72111.0
2020-04-27 10:30:00,9.69,9.78,9.67,9.77,86873.0,9.69,9.78,9.67,9.77,86873.0
2020-04-27 10:40:00,9.78,9.88,9.77,9.87,71535.0,9.78,9.88,9.77,9.87,71535.0
2020-04-27 10:50:00,9.86,10.03,9.85,9.99,56664.0,9.86,10.03,9.85,9.99,56664.0
2020-04-27 11:00:00,10.0,10.06,9.88,9.98,106771.0,10.0,10.06,9.88,9.98,106771.0
2020-04-27 11:10:00,9.98,10.0,9.92,9.96,50016.0,9.98,10.0,9.92,9.96,50016.0
2020-04-27 11:20:00,9.96,10.0,9.93,10.0,41097.0,9.96,10.0,9.93,10.0,41097.0
2020-04-27 11:30:00,9.99,9.99,9.89,9.94,61196.0,9.99,9.99,9.89,9.94,61196.0
2020-04-27 11:40:00,9.95,10.0,9.93,9.99,20068.0,9.95,10.0,9.93,9.99,20068.0
2020-04-27 11:50:00,10.0,10.14,9.99,10.11,64998.0,10.0,10.14,9.99,10.11,64998.0
2020-04-27 12:00:00,10.12,10.2,10.08,10.2,47575.0,10.12,10.2,10.08,10.2,47575.0
2020-04-27 12:10:00,10.21,10.25,10.16,10.18,42397.0,10.21,10.25,10.16,10.18,42397.0
2020-04-27 12:20:00,10.18,10.23,10.14,10.22,63357.0,10.18,10.23,10.14,10.22,63357.0
2020-04-27 12:30:00,10.22,10.32,10.22,10.3,56763.0,10.22,10.32,10.22,10.3,56763.0
2020-04-27 12:40:00,10.3,10.39,10.28,10.38,53970.0,10.3,10.39,10.28,10.38,53970.0
2020-04-27 12:50:00,10.37,10.44,10.35,10.44,50187.0,10.37,10.44,10.35,10.44,50187.0
2020-04-27 13:00:00,10.42,10.43,10.32,10.41,43907.0,10.42,10.43,10.32,10.41,43907.0
2020-04-27 13:10:00,10.41,10.41,10.32,10.32,50250.0,10.41,10.41,10.32,10.32,50250.0
2020-04-27 13:20:00,10.32,10.42,10.3,10.39,51948.0,10.32,10.42,10.3,10.39,51948.0
2020-04-27 13:30:00,10.38,10.43,10.37,10.43,23115.0,10.38,10.43,10.37,10.43,23115.0
2020-04-27 13:40:00,10.42,10.47,10.4,10.46,23363.0,10.42,10.47,10.4,10.46,23363.0
2020-04-27 13:50:00,10.46,10.54,10.46,10.51,37529.0,10.46,10.54,10.46,10.51,37529.0
2020-04-27 14:00:00,10.51,10.55,10.47,10.53,38954.0,10.51,10.55,10.47,10.53,38954.0
2020-04-27 14:10:00,10.53,10.63,10.53,10.62,50163.0,10.53,10.63,10.53,10.62,50163.0
2020-04-27 14:20:00,10.61,10.68,10.6,10.63,48395.0,10.61,10.68,10.6,10.63,48395.0
2020-04-27 14:30:00,10.62,10.63,10.5,10.52,66634.0,10.62,10.63,10.5,10.52,66634.0
2020-04-27 14:40:00,10.51,10.55,10.46,10.49,57507.0,10.51,10.55,10.46,10.49,57507.0
2020-04-27 14:50:00,10.48,10.55,10.47,10.51,45673.0,10.48,10.55,10.47,10.51,45673.0
2020-04-27 15:00:00,10.52,10.62,10.48,10.61,40912.0,10.52,10.62,10.48,10.61,40912.0
2020-04-27 15:10:00,10.61,10.67,10.59,10.63,64902.0,10.61,10.67,10.59,10.63,64902.0
2020-04-27 15:20:00,10.64,10.65,10.59,10.65,46981.0,10.64,10.65,10.59,10.65,46981.0
2020-04-27 15:30:00,10.65,10.66,10.54,10.54,95925.0,10.65,10.66,10.54,10.54,95925.0
2020-04-27 15:40:00,10.55,10.67,10.54,10.66,120737.0,10.55,10.67,10.54,10.66,120737.0
2020-04-27 15:50:00,10.65,10.7,10.58,10.61,368709.0,10.65,10.7,10.58,10.61,368709.0
2020-04-28 09:30:00,11.2,11.42,11.09,11.09,229482.0,11.2,11.42,11.09,11.09,229482.0
2020-04-28 09:40:00,11.09,11.33,11.01,11.33,111274.0,11.09,11.33,11.01,11.33,111274.0
2020-04-28 09:50:00,11.33,11.34,11.05,11.06,125314.0,11.33,11.34,11.05,11.06,125314.0
2020-04-28 10:00:00,11.07,11.11,10.93,11.05,79311.0,11.07,11.11,10.93,11.05,79311.0
2020-04-28 10:10:00,11.04,11.06,10.94,10.97,142421.0,11.04,11.06,10.94,10.97,142421.0
2020-04-28 10:20:00,10.97,11.05,10.91,10.97,85752.0,10.97,11.05,10.91,10.97,85752.0
2020-04-28 10:30:00,10.97,11.0,10.79,10.86,88335.0,10.97,11.0,10.79,10.86,88335.0
2020-04-28 10:40:00,10.85,10.85,10.65,10.7,18799.0,10.85,10.85,10.65,10.7,18799.0
2020-04-28 10:50:00,10.7,10.7,10.5,10.51,58994.0,10.7,10.7,10.5,10.51,58994.0
2020-04-28 11:00:00,10.53,10.79,10.49,10.73,39788.0,10.53,10.79,10.49,10.73,39788.0
2020-04-28 11:10:00,10.76,10.87,10.76,10.83,20172.0,10.76,10.87,10.76,10.83,20172.0
2020-04-28 11:20:00,10.85,10.93,10.8,10.88,29059.0,10.85,10.93,10.8,10.88,29059.0
2020-04-28 11:30:00,10.88,10.95,10.85,10.92,20816.0,10.88,10.95,10.85,10.92,20816.0
2020-04-28 11:40:00,10.91,11.01,10.89,10.97,27013.0,10.91,11.01,10.89,10.97,27013.0
2020-04-28 11:50:00,10.97,11.0,10.92,11.0,31774.0,10.97,11.0,10.92,11.0,31774.0
2020-04-28 12:00:00,11.0,11.09,10.99,11.06,38992.0,11.0,11.09,10.99,11.06,38992.0
2020-04-28 12:10:00,11.07,11.09,10.98,11.0,32105.0,11.07,11.09,10.98,11.0,32105.0
2020-04-28 12:20:00,11.0,11.04,10.97,10.97,26167.0,11.0,11.04,10.97,10.97,26167.0
2020-04-28 12:30:00,10.98,11.02,10.93,10.96,31332.0,10.98,11.02,10.93,10.96,31332.0
2020-04-28 12:40:00,10.95,10.97,10.88,10.92,18882.0,10.95,10.97,10.88,10.92,18882.0
2020-04-28 12:50:00,10.91,10.95,10.86,10.94,21281.0,10.91,10.95,10.86,10.94,21281.0
2020-04-28 13:00:00,10.95,11.09,10.95,11.09,33200.0,10.95,11.09,10.95,11.09,33200.0
2020-04-28 13:10:00,11.09,11.11,11.06,11.1,16522.0,11.09,11.11,11.06,11.1,16522.0
2020-04-28 13:20:00,11.1,11.14,11.08,11.13,23593.0,11.1,11.14,11.08,11.13,23593.0
2020-04-28 13:30:00,11.13,11.15,11.1,11.12,17494.0,11.13,11.15,11.1,11.12,17494.0
2020-04-28 13:40:00,11.14,11.2,11.13,11.17,23578.0,11.14,11.2,11.13,11.17,23578.0
2020-04-28 13:50:00,11.17,11.19,11.12,11.15,16901.0,11.17,11.19,11.12,11.15,16901.0
2020-04-28 14:00:00,11.15,11.17,11.12,11.13,18309.0,11.15,11.17,11.12,11.13,18309.0
2020-04-28 14:10:00,11.13,11.22,11.13,11.21,39371.0,11.13,11.22,11.13,11.21,39371.0
2020-04-28 14:20:00,11.22,11.3,11.22,11.28,39425.0,11.22,11.3,11.22,11.28,39425.0
2020-04-28 14:30:00,11.28,11.33,11.25,11.27,31014.0,11.28,11.33,11.25,11.27,31014.0
2020-04-28 14:40:00,11.27,11.3,11.24,11.3,24421.0,11.27,11.3,11.24,11.3,24421.0
2020-04-28 14:50:00,11.3,11.32,11.23,11.27,46505.0,11.3,11.32,11.23,11.27,46505.0
2020-04-28 15:00:00,11.28,11.3,11.24,11.27,22171.0,11.28,11.3,11.24,11.27,22171.0
2020-04-28 15:10:00,11.26,11.32,11.25,11.32,52641.0,11.26,11.32,11.25,11.32,52641.0
2020-04-28 15:20:00,11.31,11.41,11.28,11.4,86386.0,11.31,11.41,11.28,11.4,86386.0
2020-04-28 15:30:00,11.41,11.42,11.35,11.4,115515.0,11.41,11.42,11.35,11.4,115515.0
2020-04-28 15:40:00,11.4,11.42,11.34,11.35,157620.0,11.4,11.42,11.34,11.35,157620.0
2020-04-28 15:50:00,11.34,11.35,11.14,11.19,477215.0,11.34,11.35,11.14,11.19,477215.0
2020-04-29 09:30:00,11.9,11.97,11.66,11.67,142620.0,11.9,11.97,11.66,11.67,142620.0
2020-04-29 09:40:00,11.68,11.76,11.59,11.64,129173.0,11.68,11.76,11.59,11.64,129173.0
2020-04-29 09:50:00,11.64,11.7,11.57,11.63,52778.0,11.64,11.7,11.57,11.63,52778.0
2020-04-29 10:00:00,11.66,11.66,11.52,11.6,30363.0,11.66,11.66,11.52,11.6,30363.0
2020-04-29 10:10:00,11.61,11.67,11.58,11.59,47209.0,11.61,11.67,11.58,11.59,47209.0
2020-04-29 10:20:00,11.58,11.66,11.58,11.64,24252.0,11.58,11.66,11.58,11.64,24252.0
2020-04-29 10:30:00,11.65,11.71,11.62,11.66,68213.0,11.65,11.71,11.62,11.66,68213.0
2020-04-29 10:40:00,11.66,11.74,11.64,11.71,69353.0,11.66,11.74,11.64,11.71,69353.0
2020-04-29 10:50:00,11.72,11.78,11.66,11.69,58427.0,11.72,11.78,11.66,11.69,58427.0
2020-04-29 11:00:00,11.68,11.72,11.62,11.68,45610.0,11.68,11.72,11.62,11.68,45610.0
2020-04-29 11:10:00,11.67,11.73,11.6,11.65,53487.0,11.67,11.73,11.6,11.65,53487.0
2020-04-29 11:20:00,11.65,11.72,11.63,11.66,27297.0,11.65,11.72,11.63,11.66,27297.0
2020-04-29 11:30:00,11.67,11.67,11.55,11.55,82842.0,11.67,11.67,11.55,11.55,82842.0
2020-04-29 11:40:00,11.55,11.55,11.44,11.5,74161.0,11.55,11.55,11.44,11.5,74161.0
2020-04-29 11:50:00,11.5,11.51,11.45,11.47,31640.0,11.5,11.51,11.45,11.47,31640.0
2020-04-29 12:00:00,11.48,11.52,11.45,11.45,43387.0,11.48,11.52,11.45,11.45,43387.0
2020-04-29 12:10:00,11.44,11.45,11.39,11.4,53326.0,11.44,11.45,11.39,11.4,53326.0
2020-04-29 12:20:00,11.41,11.51,11.41,11.48,18737.0,11.41,11.51,11.41,11.48,18737.0
2020-04-29 12:30:00,11.48,11.53,11.47,11.52,29162.0,11.48,11.53,11.47,11.52,29162.0
2020-04-29 12:40:00,11.51,11.53,11.47,11.51,38270.0,11.51,11.53,11.47,11.51,38270.0
2020-04-29 12:50:00,11.51,11.54,11.5,11.53,22279.0,11.51,11.54,11.5,11.53,22279.0
2020-04-29 13:00:00,11.54,11.61,11.53,11.57,28718.0,11.54,11.61,11.53,11.57,28718.0
2020-04-29 13:10:00,11.57,11.57,11.52,11.53,24063.0,11.57,11.57,11.52,11.53,24063.0
2020-04-29 13:20:00,11.53,11.6,11.52,11.57,46817.0,11.53,11.6,11.52,11.57,46817.0
2020-04-29 13:30:00,11.58,11.59,11.5,11.53,45057.0,11.58,11.59,11.5,11.53,45057.0
2020-04-29 13:40:00,11.53,11.59,11.53,11.55,45042.0,11.53,11.59,11.53,11.55,45042.0
2020-04-29 13:50:00,11.56,11.57,11.43,11.46,67342.0,11.56,11.57,11.43,11.46,67342.0
2020-04-29 14:00:00,11.45,11.49,11.43,11.44,44060.0,11.45,11.49,11.43,11.44,44060.0
2020-04-29 14:10:00,11.43,11.52,11.43,11.49,48555.0,11.43,11.52,11.43,11.49,48555.0
2020-04-29 14:20:00,11.5,11.54,11.48,11.48,38720.0,11.5,11.54,11.48,11.48,38720.0
2020-04-29 14:30:00,11.49,11.5,11.39,11.45,49176.0,11.49,11.5,11.39,11.45,49176.0
2020-04-29 14:40:00,11.45,11.5,11.43,11.46,35292.0,11.45,11.5,11.43,11.46,35292.0
2020-04-29 14:50:00,11.46,11.52,11.45,11.51,81691.0,11.46,11.52,11.45,11.51,81691.0
2020-04-29 15:00:00,11.51,11.54,11.48,11.53,42615.0,11.51,11.54,11.48,11.53,42615.0
2020-04-29 15:10:00,11.53,11.55,11.46,11.48,47352.0,11.53,11.55,11.46,11.48,47352.0
2020-04-29 15:20:00,11.48,11.54,11.46,11.48,41693.0,11.48,11.54,11.46,11.48,41693.0
2020-04-29 15:30:00,11.48,11.51,11.43,11.46,41065.0,11.48,11.51,11.43,11.46,41065.0
2020-04-29 15:40:00,11.45,11.5,11.45,11.49,56970.0,11.45,11.5,11.45,11.49,56970.0
2020-04-29 15:50:00,11.49,11.49,11.37,11.38,169107.0,11.49,11.49,11.37,11.38,169107.0
2020-04-30 09:30:00,10.86,10.95,10.6,10.67,91666.0,10.86,10.95,10.6,10.67,91666.0
2020-04-30 09:40:00,10.66,10.94,10.65,10.84,34963.0,10.66,10.94,10.65,10.84,34963.0
2020-04-30 09:50:00,10.84,10.97,10.82,10.84,95239.0,10.84,10.97,10.82,10.84,95239.0
2020-04-30 10:00:00,10.84,10.9,10.66,10.69,41657.0,10.84,10.9,10.66,10.69,41657.0
2020-04-30 10:10:00,10.7,10.78,10.68,10.75,67509.0,10.7,10.78,10.68,10.75,67509.0
2020-04-30 10:20:00,10.75,10.9,10.73,10.89,29674.0,10.75,10.9,10.73,10.89,29674.0
2020-04-30 10:30:00,10.89,10.99,10.89,10.94,28086.0,10.89,10.99,10.89,10.94,28086.0
2020-04-30 10:40:00,10.93,10.94,10.84,10.88,27487.0,10.93,10.94,10.84,10.88,27487.0
2020-04-30 10:50:00,10.89,10.94,10.88,10.88,32139.0,10.89,10.94,10.88,10.88,32139.0
2020-04-30 11:00:00,10.89,10.93,10.85,10.88,21059.0,10.89,10.93,10.85,10.88,21059.0
2020-04-30 11:10:00,10.88,10.93,10.79,10.79,24242.0,10.88,10.93,10.79,10.79,24242.0
2020-04-30 11:20:00,10.8,10.8,10.7,10.7,21228.0,10.8,10.8,10.7,10.7,21228.0
2020-04-30 11:30:00,10.69,10.74,10.66,10.71,24439.0,10.69,10.74,10.66,10.71,24439.0
2020-04-30 11:40:00,10.72,10.81,10.71,10.77,56888.0,10.72,10.81,10.71,10.77,56888.0
2020-04-30 11:50:00,10.78,10.78,10.69,10.69,9628.0,10.78,10.78,10.69,10.69,9628.0
2020-04-30 12:00:00,10.68,10.68,10.57,10.63,34086.0,10.68,10.68,10.57,10.63,34086.0
2020-04-30 12:10:00,10.64,10.71,10.63,10.66,16033.0,10.64,10.71,10.63,10.66,16033.0
2020-04-30 12:20:00,10.66,10.68,10.62,10.65,23916.0,10.66,10.68,10.62,10.65,23916.0
2020-04-30 12:30:00,10.65,10.66,10.59,10.63,26288.0,10.65,10.66,10.59,10.63,26288.0
2020-04-30 12:40:00,10.62,10.67,10.61,10.64,15348.0,10.62,10.67,10.61,10.64,15348.0
2020-04-30 12:50:00,10.64,10.68,10.62,10.68,12338.0,10.64,10.68,10.62,10.68,12338.0
2020-04-30 13:00:00,10.68,10.68,10.61,10.63,16346.0,10.68,10.68,10.61,10.63,16346.0
2020-04-30 13:10:00,10.62,10.73,10.62,10.72,20432.0,10.62,10.73,10.62,10.72,20432.0
2020-04-30 13:20:00,10.72,10.75,10.7,10.71,18858.0,10.72,10.75,10.7,10.71,18858.0
2020-04-30 13:30:00,10.71,10.72,10.64,10.64,19167.0,10.71,10.72,10.64,10.64,19167.0
2020-04-30 13:40:00,10.64,10.69,10.62,10.67,10474.0,10.64,10.69,10.62,10.67,10474.0
2020-04-30 13:50:00,10.66,10.69,10.62,10.62,13185.0,10.66,10.69,10.62,10.62,13185.0
2020-04-30 14:00:00,10.63,10.65,10.61,10.62,15635.0,10.63,10.65,10.61,10.62,15635.0
2020-04-30 14:10:00,10.62,10.64,10.6,10.6,17787.0,10.62,10.64,10.6,10.6,17787.0
2020-04-30 14:20:00,10.6,10.62,10.59,10.6,26108.0,10.6,10.62,10.59,10.6,26108.0
2020-04-30 14:30:00,10.61,10.69,10.6,10.62,38961.0,10.61,10.69,10.6,10.62,38961.0
2020-04-30 14:40:00,10.62,10.65,10.61,10.64,19782.0,10.62,10.65,10.61,10.64,19782.0
2020-04-30 14:50:00,10.64,10.66,10.63,10.66,20108.0,10.64,10.66,10.63,10.66,20108.0
2020-04-30 15:00:00,10.66,10.69,10.63,10.66,28771.0,10.66,10.69,10.63,10.66,28771.0
2020-04-30 15:10:00,10.66,10.67,10.61,10.65,53341.0,10.66,10.67,10.61,10.65,53341.0
2020-04-30 15:20:00,10.66,10.66,10.61,10.63,39577.0,10.66,10.66,10.61,10.63,39577.0
2020-04-30 15:30:00,10.63,10.65,10.55,10.6,73853.0,10.63,10.65,10.55,10.6,73853.0
2020-04-30 15:40:00,10.59,10.59,10.51,10.51,58516.0,10.59,10.59,10.51,10.51,58516.0
2020-04-30 15:50:00,10.52,10.66,10.51,10.58,270377.0,10.52,10.66,10.51,10.58,270377.0
2020-05-01 09:30:00,10.22,10.34,10.0,10.21,67538.0,10.22,10.34,10.0,10.21,67538.0
2020-05-01 09:40:00,10.18,10.25,10.05,10.19,50557.0,10.18,10.25,10.05,10.19,50557.0
2020-05-01 09:50:00,10.15,10.2,10.02,10.08,34941.0,10.15,10.2,10.02,10.08,34941.0
2020-05-01 10:00:00,10.09,10.33,10.08,10.28,47120.0,10.09,10.33,10.08,10.28,47120.0
2020-05-01 10:10:00,10.3,10.37,10.25,10.25,58213.0,10.3,10.37,10.25,10.25,58213.0
2020-05-01 10:20:00,10.23,10.29,10.19,10.26,14945.0,10.23,10.29,10.19,10.26,14945.0
2020-05-01 10:30:00,10.26,10.34,10.24,10.29,28824.0,10.26,10.34,10.24,10.29,28824.0
2020-05-01 10:40:00,10.3,10.32,10.19,10.2,53170.0,10.3,10.32,10.19,10.2,53170.0
2020-05-01 10:50:00,10.21,10.22,10.13,10.14,22694.0,10.21,10.22,10.13,10.14,22694.0
2020-05-01 11:00:00,10.12,10.14,10.03,10.13,28387.0,10.12,10.14,10.03,10.13,28387.0
2020-05-01 11:10:00,10.13,10.15,10.09,10.09,14351.0,10.13,10.15,10.09,10.09,14351.0
2020-05-01 11:20:00,10.09,10.09,9.97,9.97,53343.0,10.09,10.09,9.97,9.97,53343.0
2020-05-01 11:30:00,9.97,9.97,9.9,9.94,42442.0,9.97,9.97,9.9,9.94,42442.0
2020-05-01 11:40:00,9.93,9.93,9.74,9.79,102726.0,9.93,9.93,9.74,9.79,102726.0
2020-05-01 11:50:00,9.79,9.84,9.72,9.84,52418.0,9.79,9.84,9.72,9.84,52418.0
2020-05-01 12:00:00,9.85,10.05,9.76,9.78,70660.0,9.85,10.05,9.76,9.78,70660.0
2020-05-01 12:10:00,9.77,9.87,9.77,9.84,34763.0,9.77,9.87,9.77,9.84,34763.0
2020-05-01 12:20:00,9.85,9.86,9.75,9.79,36738.0,9.85,9.86,9.75,9.79,36738.0
2020-05-01 12:30:00,9.79,9.82,9.77,9.8,15004.0,9.79,9.82,9.77,9.8,15004.0
2020-05-01 12:40:00,9.81,9.89,9.81,9.85,24171.0,9.81,9.89,9.81,9.85,24171.0
2020-05-01 12:50:00,9.85,9.92,9.84,9.91,9308.0,9.85,9.92,9.84,9.91,9308.0
2020-05-01 13:00:00,9.91,9.97,9.91,9.91,31220.0,9.91,9.97,9.91,9.91,31220.0
2020-05-01 13:10:00,9.92,9.96,9.87,9.89,28376.0,9.92,9.96,9.87,9.89,28376.0
2020-05-01 13:20:00,9.89,9.94,9.87,9.93,8724.0,9.89,9.94,9.87,9.93,8724.0
2020-05-01 13:30:00,9.94,9.96,9.92,9.93,18621.0,9.94,9.96,9.92,9.93,18621.0
2020-05-01 13:40:00,9.92,9.94,9.87,9.89,15394.0,9.92,9.94,9.87,9.89,15394.0
2020-05-01 13:50:00,9.9,9.91,9.87,9.88,12251.0,9.9,9.91,9.87,9.88,12251.0
2020-05-01 14:00:00,9.88,9.96,9.87,9.94,13790.0,9.88,9.96,9.87,9.94,13790.0
2020-05-01 14:10:00,9.95,9.95,9.87,9.9,21328.0,9.95,9.95,9.87,9.9,21328.0
2020-05-01 14:20:00,9.91,9.99,9.91,9.97,25087.0,9.91,9.99,9.91,9.97,25087.0
2020-05-01 14:30:00,9.97,10.02,9.95,10.02,18799.0,9.97,10.02,9.95,10.02,18799.0
2020-05-01 14:40:00,10.02,10.08,10.01,10.05,27520.0,10.02,10.08,10.01,10.05,27520.0
2020-05-01 14:50:00,10.05,10.1,10.02,10.03,34254.0,10.05,10.1,10.02,10.03,34254.0
2020-05-01 15:00:00,10.03,10.05,9.98,10.04,14120.0,10.03,10.05,9.98,10.04,14120.0
2020-05-01 15:10:00,10.04,10.1,10.03,10.07,18590.0,10.04,10.1,10.03,10.07,18590.0
2020-05-01 15:20:00,10.07,10.09,10.02,10.03,33893.0,10.07,10.09,10.02,10.03,33893.0
2020-05-01 15:30:00,10.03,10.03,10.0,10.03,37340.0,10.03,10.03,10.0,10.03,37340.0
2020-05-01 15:40:00,10.03,10.05,9.97,10.03,49055.0,10.03,10.05,9.97,10.03,49055.0
2020-05-01 15:50:00,10.03,10.1,9.99,10.09,151925.0,10.03,10.1,9.99,10.09,151925.0
2020-05-04 09:30:00,9.8,9.88,9.51,9.77,53102.0,9.8,9.88,9.51,9.77,53102.0
2020-05-04 09:40:00,9.75,9.92,9.74,9.9,46910.0,9.75,9.92,9.74,9.9,46910.0
2020-05-04 09:50:00,9.88,10.01,9.85,9.97,24055.0,9.88,10.01,9.85,9.97,24055.0
2020-05-04 10:00:00,9.97,10.12,9.95,10.06,43726.0,9.97,10.12,9.95,10.06,43726.0
2020-05-04 10:10:00,10.06,10.22,10.04,10.18,20201.0,10.06,10.22,10.04,10.18,20201.0
2020-05-04 10:20:00,10.2,10.21,9.92,9.92,39088.0,10.2,10.21,9.92,9.92,39088.0
2020-05-04 10:30:00,9.91,9.97,9.83,9.94,44190.0,9.91,9.97,9.83,9.94,44190.0
2020-05-04 10:40:00,9.93,10.04,9.92,9.94,20792.0,9.93,10.04,9.92,9.94,20792.0
2020-05-04 10:50:00,9.95,9.96,9.89,9.89,10480.0,9.95,9.96,9.89,9.89,10480.0
2020-05-04 11:00:00,9.89,9.89,9.81,9.85,14231.0,9.89,9.89,9.81,9.85,14231.0
2020-05-04 11:10:00,9.87,9.89,9.82,9.88,35789.0,9.87,9.89,9.82,9.88,35789.0
2020-05-04 11:20:00,9.87,9.87,9.79,9.82,11687.0,9.87,9.87,9.79,9.82,11687.0
2020-05-04 11:30:00,9.82,9.94,9.81,9.94,21731.0,9.82,9.94,9.81,9.94,21731.0
2020-05-04 11:40:00,9.94,9.96,9.88,9.89,31322.0,9.94,9.96,9.88,9.89,31322.0
2020-05-04 11:50:00,9.88,9.91,9.85,9.85,16601.0,9.88,9.91,9.85,9.85,16601.0
2020-05-04 12:00:00,9.86,9.88,9.84,9.88,11520.0,9.86,9.88,9.84,9.88,11520.0
2020-05-04 12:10:00,9.88,9.9,9.84,9.87,12063.0,9.88,9.9,9.84,9.87,12063.0
2020-05-04 12:20:00,9.88,9.96,9.87,9.95,15141.0,9.88,9.96,9.87,9.95,15141.0
2020-05-04 12:30:00,9.96,9.99,9.91,9.93,14609.0,9.96,9.99,9.91,9.93,14609.0
2020-05-04 12:40:00,9.94,9.96,9.9,9.9,8893.0,9.94,9.96,9.9,9.9,8893.0
2020-05-04 12:50:00,9.91,9.94,9.89,9.92,12745.0,9.91,9.94,9.89,9.92,12745.0
2020-05-04 13:00:00,9.92,9.93,9.89,9.89,8400.0,9.92,9.93,9.89,9.89,8400.0
2020-05-04 13:10:00,9.88,9.88,9.82,9.83,13650.0,9.88,9.88,9.82,9.83,13650.0
2020-05-04 13:20:00,9.82,9.84,9.8,9.83,12063.0,9.82,9.84,9.8,9.83,12063.0
2020-05-04 13:30:00,9.83,9.84,9.8,9.81,13883.0,9.83,9.84,9.8,9.81,13883.0
2020-05-04 13:40:00,9.81,9.83,9.81,9.83,8313.0,9.81,9.83,9.81,9.83,8313.0
2020-05-04 13:50:00,9.83,9.83,9.78,9.79,10739.0,9.83,9.83,9.78,9.79,10739.0
2020-05-04 14:00:00,9.79,9.83,9.78,9.81,23199.0,9.79,9.83,9.78,9.81,23199.0
2020-05-04 14:10:00,9.81,9.85,9.81,9.84,16094.0,9.81,9.85,9.81,9.84,16094.0
2020-05-04 14:20:00,9.84,9.87,9.82,9.83,20587.0,9.84,9.87,9.82,9.83,20587.0
2020-05-04 14:30:00,9.83,9.83,9.72,9.74,63594.0,9.83,9.83,9.72,9.74,63594.0
2020-05-04 14:40:00,9.74,9.77,9.73,9.77,34841.0,9.74,9.77,9.73,9.77,34841.0
2020-05-04 14:50:00,9.77,9.82,9.75,9.81,153432.0,9.77,9.82,9.75,9.81,153432.0
2020-05-04 15:00:00,9.81,9.81,9.72,9.75,77153.0,9.81,9.81,9.72,9.75,77153.0
2020-05-04 15:10:00,9.75,9.77,9.72,9.74,51299.0,9.75,9.77,9.72,9.74,51299.0
2020-05-04 15:20:00,9.74,9.77,9.72,9.72,76623.0,9.74,9.77,9.72,9.72,76623.0
2020-05-04 15:30:00,9.73,9.81,9.73,9.77,114738.0,9.73,9.81,9.73,9.77,114738.0
2020-05-04 15:40:00,9.77,9.77,9.73,9.74,110374.0,9.77,9.77,9.73,9.74,110374.0
2020-05-04 15:50:00,9.73,9.76,9.71,9.75,226164.0,9.73,9.76,9.71,9.75,226164.0
2020-05-05 09:30:00,10.0,10.24,9.97,10.12,162974.0,10.0,10.24,9.97,10.12,162974.0
2020-05-05 09:40:00,10.1,10.14,10.04,10.09,81867.0,10.1,10.14,10.04,10.09,81867.0
2020-05-05 09:50:00,10.08,10.25,10.07,10.25,68206.0,10.08,10.25,10.07,10.25,68206.0
2020-05-05 10:00:00,10.25,10.26,10.1,10.13,68113.0,10.25,10.26,10.1,10.13,68113.0
2020-05-05 10:10:00,10.13,10.17,10.07,10.13,109366.0,10.13,10.17,10.07,10.13,109366.0
2020-05-05 10:20:00,10.13,10.16,9.94,9.96,125015.0,10.13,10.16,9.94,9.96,125015.0
2020-05-05 10:30:00,9.96,10.06,9.95,10.03,69230.0,9.96,10.06,9.95,10.03,69230.0
2020-05-05 10:40:00,10.03,10.05,9.93,9.94,62848.0,10.03,10.05,9.93,9.94,62848.0
2020-05-05 10:50:00,9.94,10.05,9.91,10.04,40977.0,9.94,10.05,9.91,10.04,40977.0
2020-05-05 11:00:00,10.05,10.13,10.02,10.11,26554.0,10.05,10.13,10.02,10.11,26554.0
2020-05-05 11:10:00,10.1,10.13,10.03,10.05,41334.0,10.1,10.13,10.03,10.05,41334.0
2020-05-05 11:20:00,10.05,10.09,10.02,10.07,22950.0,10.05,10.09,10.02,10.07,22950.0
2020-05-05 11:30:00,10.07,10.15,10.07,10.12,23000.0,10.07,10.15,10.07,10.12,23000.0
2020-05-05 11:40:00,10.12,10.17,10.11,10.14,13083.0,10.12,10.17,10.11,10.14,13083.0
2020-05-05 11:50:00,10.15,10.15,10.1,10.12,12344.0,10.15,10.15,10.1,10.12,12344.0
2020-05-05 12:00:00,10.11,10.15,10.06,10.13,18289.0,10.11,10.15,10.06,10.13,18289.0
2020-05-05 12:10:00,10.13,10.16,10.12,10.15,12545.0,10.13,10.16,10.12,10.15,12545.0
2020-05-05 12:20:00,10.16,10.17,10.1,10.13,16361.0,10.16,10.17,10.1,10.13,16361.0
2020-05-05 12:30:00,10.12,10.15,10.02,10.04,55235.0,10.12,10.15,10.02,10.04,55235.0
2020-05-05 12:40:00,10.03,10.03,9.99,9.99,35794.0,10.03,10.03,9.99,9.99,35794.0
2020-05-05 12:50:00,10.0,10.03,9.99,10.02,18335.0,10.0,10.03,9.99,10.02,18335.0
2020-05-05 13:00:00,10.03,10.03,9.98,10.02,39472.0,10.03,10.03,9.98,10.02,39472.0
2020-05-05 13:10:00,10.03,10.03,9.97,9.97,19069.0,10.03,10.03,9.97,9.97,19069.0
2020-05-05 13:20:00,9.97,9.99,9.93,9.99,14129.0,9.97,9.99,9.93,9.99,14129.0
2020-05-05 13:30:00,9.99,10.0,9.91,9.92,19290.0,9.99,10.0,9.91,9.92,19290.0
2020-05-05 13:40:00,9.92,9.93,9.9,9.92,22062.0,9.92,9.93,9.9,9.92,22062.0
2020-05-05 13:50:00,9.92,9.96,9.92,9.94,10660.0,9.92,9.96,9.92,9.94,10660.0
2020-05-05 14:00:00,9.93,9.97,9.93,9.97,10567.0,9.93,9.97,9.93,9.97,10567.0
2020-05-05 14:10:00,9.97,10.01,9.97,9.98,12688.0,9.97,10.01,9.97,9.98,12688.0
2020-05-05 14:20:00,9.97,10.0,9.95,9.99,7052.0,9.97,10.0,9.95,9.99,7052.0
2020-05-05 14:30:00,9.99,10.01,9.92,9.93,18639.0,9.99,10.01,9.92,9.93,18639.0
2020-05-05 14:40:00,9.92,9.93,9.86,9.9,19878.0,9.92,9.93,9.86,9.9,19878.0
2020-05-05 14:50:00,9.9,9.91,9.84,9.87,33132.0,9.9,9.91,9.84,9.87,33132.0
2020-05-05 15:00:00,9.86,9.87,9.8,9.81,33336.0,9.86,9.87,9.8,9.81,33336.0
2020-05-05 15:10:00,9.8,9.8,9.7,9.71,74002.0,9.8,9.8,9.7,9.71,74002.0
2020-05-05 15:20:00,9.71,9.78,9.7,9.72,61658.0,9.71,9.78,9.7,9.72,61658.0
2020-05-05 15:30:00,9.71,9.72,9.59,9.62,119219.0,9.71,9.72,9.59,9.62,119219.0
2020-05-05 15:40:00,9.62,9.65,9.54,9.55,94998.0,9.62,9.65,9.54,9.55,94998.0
2020-05-05 15:50:00,9.56,9.6,9.51,9.55,333095.0,9.56,9.6,9.51,9.55,333095.0
2020-05-06 09:30:00,9.76,9.82,9.66,9.75,59557.0,9.76,9.82,9.66,9.75,59557.0
2020-05-06 09:40:00,9.75,9.82,9.68,9.73,31881.0,9.75,9.82,9.68,9.73,31881.0
2020-05-06 09:50:00,9.71,9.75,9.54,9.56,67635.0,9.71,9.75,9.54,9.56,67635.0
2020-05-06 10:00:00,9.55,9.56,9.42,9.46,161836.0,9.55,9.56,9.42,9.46,161836.0
2020-05-06 10:10:00,9.45,9.53,9.41,9.52,44021.0,9.45,9.53,9.41,9.52,44021.0
2020-05-06 10:20:00,9.51,9.63,9.5,9.58,37072.0,9.51,9.63,9.5,9.58,37072.0
2020-05-06 10:30:00,9.59,9.64,9.56,9.59,24141.0,9.59,9.64,9.56,9.59,24141.0
2020-05-06 10:40:00,9.59,9.66,9.57,9.6,25605.0,9.59,9.66,9.57,9.6,25605.0
2020-05-06 10:50:00,9.61,9.62,9.55,9.58,23917.0,9.61,9.62,9.55,9.58,23917.0
2020-05-06 11:00:00,9.58,9.6,9.52,9.57,22495.0,9.58,9.6,9.52,9.57,22495.0
2020-05-06 11:10:00,9.57,9.57,9.5,9.53,12181.0,9.57,9.57,9.5,9.53,12181.0
2020-05-06 11:20:00,9.54,9.56,9.48,9.55,29365.0,9.54,9.56,9.48,9.55,29365.0
2020-05-06 11:30:00,9.55,9.57,9.51,9.55,16383.0,9.55,9.57,9.51,9.55,16383.0
2020-05-06 11:40:00,9.54,9.55,9.45,9.46,14622.0,9.54,9.55,9.45,9.46,14622.0
2020-05-06 11:50:00,9.46,9.46,9.39,9.44,32560.0,9.46,9.46,9.39,9.44,32560.0
2020-05-06 12:00:00,9.44,9.46,9.41,9.41,18183.0,9.44,9.46,9.41,9.41,18183.0
2020-05-06 12:10:00,9.41,9.44,9.4,9.43,15381.0,9.41,9.44,9.4,9.43,15381.0
2020-05-06 12:20:00,9.43,9.46,9.41,9.42,48452.0,9.43,9.46,9.41,9.42,48452.0
2020-05-06 12:30:00,9.42,9.44,9.39,9.4,44113.0,9.42,9.44,9.39,9.4,44113.0
2020-05-06 12:40:00,9.39,9.4,9.34,9.37,61616.0,9.39,9.4,9.34,9.37,61616.0
2020-05-06 12:50:00,9.37,9.4,9.35,9.37,17704.0,9.37,9.4,9.35,9.37,17704.0
2020-05-06 13:00:00,9.36,9.4,9.34,9.39,26880.0,9.36,9.4,9.34,9.39,26880.0
2020-05-06 13:10:00,9.39,9.41,9.35,9.38,19771.0,9.39,9.41,9.35,9.38,19771.0
2020-05-06 13:20:00,9.38,9.39,9.34,9.39,16474.0,9.38,9.39,9.34,9.39,16474.0
2020-05-06 13:30:00,9.39,9.43,9.39,9.41,15442.0,9.39,9.43,9.39,9.41,15442.0
2020-05-06 13:40:00,9.41,9.48,9.4,9.46,44297.0,9.41,9.48,9.4,9.46,44297.0
2020-05-06 13:50:00,9.46,9.53,9.45,9.53,19021.0,9.46,9.53,9.45,9.53,19021.0
2020-05-06 14:00:00,9.52,9.52,9.48,9.49,14333.0,9.52,9.52,9.48,9.49,14333.0
2020-05-06 14:10:00,9.49,9.5,9.45,9.49,25591.0,9.49,9.5,9.45,9.49,25591.0
2020-05-06 14:20:00,9.49,9.52,9.48,9.51,17052.0,9.49,9.52,9.48,9.51,17052.0
2020-05-06 14:30:00,9.51,9.52,9.48,9.51,25304.0,9.51,9.52,9.48,9.51,25304.0
2020-05-06 14:40:00,9.51,9.6,9.5,9.59,76175.0,9.51,9.6,9.5,9.59,76175.0
2020-05-06 14:50:00,9.58,9.6,9.57,9.6,59597.0,9.58,9.6,9.57,9.6,59597.0
2020-05-06 15:00:00,9.6,9.63,9.59,9.62,41872.0,9.6,9.63,9.59,9.62,41872.0
2020-05-06 15:10:00,9.61,9.63,9.59,9.63,92351.0,9.61,9.63,9.59,9.63,92351.0
2020-05-06 15:20:00,9.63,9.65,9.62,9.64,46237.0,9.63,9.65,9.62,9.64,46237.0
2020-05-06 15:30:00,9.64,9.65,9.54,9.56,106470.0,9.64,9.65,9.54,9.56,106470.0
2020-05-06 15:40:00,9.57,9.62,9.56,9.61,74729.0,9.57,9.62,9.56,9.61,74729.0
2020-05-06 15:50:00,9.59,9.63,9.55,9.6,123941.0,9.59,9.63,9.55,9.6,123941.0
2020-05-07 09:30:00,9.8,10.07,9.76,10.05,44795.0,9.8,10.07,9.76,10.05,44795.0
2020-05-07 09:40:00,10.05,10.16,10.04,10.13,40318.0,10.05,10.16,10.04,10.13,40318.0
2020-05-07 09:50:00,10.13,10.14,10.0,10.0,23074.0,10.13,10.14,10.0,10.0,23074.0
2020-05-07 10:00:00,10.01,10.05,9.94,10.02,44840.0,10.01,10.05,9.94,10.02,44840.0
2020-05-07 10:10:00,10.05,10.15,10.05,10.15,73338.0,10.05,10.15,10.05,10.15,73338.0
2020-05-07 10:20:00,10.16,10.2,10.15,10.16,29246.0,10.16,10.2,10.15,10.16,29246.0
2020-05-07 10:30:00,10.15,10.26,10.14,10.22,39465.0,10.15,10.26,10.14,10.22,39465.0
2020-05-07 10:40:00,10.21,10.33,10.21,10.27,66511.0,10.21,10.33,10.21,10.27,66511.0
2020-05-07 10:50:00,10.27,10.34,10.26,10.34,62795.0,10.27,10.34,10.26,10.34,62795.0
2020-05-07 11:00:00,10.34,10.4,10.33,10.38,36365.0,10.34,10.4,10.33,10.38,36365.0
2020-05-07 11:10:00,10.38,10.49,10.38,10.48,50489.0,10.38,10.49,10.38,10.48,50489.0
2020-05-07 11:20:00,10.48,10.5,10.45,10.46,36168.0,10.48,10.5,10.45,10.46,36168.0
2020-05-07 11:30:00,10.47,10.54,10.47,10.54,44243.0,10.47,10.54,10.47,10.54,44243.0
2020-05-07 11:40:00,10.54,10.64,10.53,10.6,31704.0,10.54,10.64,10.53,10.6,31704.0
2020-05-07 11:50:00,10.59,10.62,10.57,10.6,19458.0,10.59,10.62,10.57,10.6,19458.0
2020-05-07 12:00:00,10.6,10.65,10.49,10.52,79335.0,10.6,10.65,10.49,10.52,79335.0
2020-05-07 12:10:00,10.52,10.59,10.5,10.59,31695.0,10.52,10.59,10.5,10.59,31695.0
2020-05-07 12:20:00,10.59,10.59,10.55,10.57,29298.0,10.59,10.59,10.55,10.57,29298.0
2020-05-07 12:30:00,10.57,10.6,10.42,10.43,39867.0,10.57,10.6,10.42,10.43,39867.0
2020-05-07 12:40:00,10.42,10.43,10.33,10.33,22310.0,10.42,10.43,10.33,10.33,22310.0
2020-05-07 12:50:00,10.32,10.37,10.25,10.37,56434.0,10.32,10.37,10.25,10.37,56434.0
2020-05-07 13:00:00,10.37,10.38,10.26,10.29,40191.0,10.37,10.38,10.26,10.29,40191.0
2020-05-07 13:10:00,10.28,10.33,10.23,10.23,36149.0,10.28,10.33,10.23,10.23,36149.0
2020-05-07 13:20:00,10.23,10.25,10.19,10.2,18751.0,10.23,10.25,10.19,10.2,18751.0
2020-05-07 13:30:00,10.21,10.29,10.2,10.22,27402.0,10.21,10.29,10.2,10.22,27402.0
2020-05-07 13:40:00,10.23,10.31,10.22,10.27,15952.0,10.23,10.31,10.22,10.27,15952.0
2020-05-07 13:50:00,10.28,10.31,10.26,10.3,17897.0,10.28,10.31,10.26,10.3,17897.0
2020-05-07 14:00:00,10.29,10.3,10.24,10.27,11129.0,10.29,10.3,10.24,10.27,11129.0
2020-05-07 14:10:00,10.28,10.3,10.26,10.27,11534.0,10.28,10.3,10.26,10.27,11534.0
2020-05-07 14:20:00,10.27,10.27,10.2,10.25,27098.0,10.27,10.27,10.2,10.25,27098.0
2020-05-07 14:30:00,10.25,10.26,10.18,10.2,20565.0,10.25,10.26,10.18,10.2,20565.0
2020-05-07 14:40:00,10.2,10.2,10.13,10.18,21348.0,10.2,10.2,10.13,10.18,21348.0
2020-05-07 14:50:00,10.17,10.18,10.13,10.15,16171.0,10.17,10.18,10.13,10.15,16171.0
2020-05-07 15:00:00,10.14,10.15,10.1,10.13,25450.0,10.14,10.15,10.1,10.13,25450.0
2020-05-07 15:10:00,10.13,10.15,10.06,10.13,30391.0,10.13,10.15,10.06,10.13,30391.0
2020-05-07 15:20:00,10.13,10.16,10.11,10.15,22846.0,10.13,10.16,10.11,10.15,22846.0
2020-05-07 15:30:00,10.15,10.2,10.12,10.19,72049.0,10.15,10.2,10.12,10.19,72049.0
2020-05-07 15:40:00,10.18,10.22,10.17,10.18,43640.0,10.18,10.22,10.17,10.18,43640.0
2020-05-07 15:50:00,10.18,10.19,10.13,10.16,131976.0,10.18,10.19,10.13,10.16,131976.0
2020-05-08 09:30:00,10.46,10.6,10.39,10.4,57170.0,10.46,10.6,10.39,10.4,57170.0
2020-05-08 09:40:00,10.4,10.57,10.38,10.57,42751.0,10.4,10.57,10.38,10.57,42751.0
2020-05-08 09:50:00,10.57,10.63,10.47,10.49,44779.0,10.57,10.63,10.47,10.49,44779.0
2020-05-08 10:00:00,10.48,10.55,10.42,10.49,30012.0,10.48,10.55,10.42,10.49,30012.0
2020-05-08 10:10:00,10.49,10.61,10.48,10.6,21781.0,10.49,10.61,10.48,10.6,21781.0
2020-05-08 10:20:00,10.61,10.66,10.5,10.51,24068.0,10.61,10.66,10.5,10.51,24068.0
2020-05-08 10:30:00,10.51,10.54,10.47,10.51,23179.0,10.51,10.54,10.47,10.51,23179.0
2020-05-08 10:40:00,10.5,10.5,10.37,10.43,17241.0,10.5,10.5,10.37,10.43,17241.0
2020-05-08 10:50:00,10.44,10.48,10.4,10.43,11493.0,10.44,10.48,10.4,10.43,11493.0
2020-05-08 11:00:00,10.42,10.52,10.39,10.51,25437.0,10.42,10.52,10.39,10.51,25437.0
2020-05-08 11:10:00,10.51,10.61,10.51,10.59,11326.0,10.51,10.61,10.51,10.59,11326.0
2020-05-08 11:20:00,10.59,10.59,10.53,10.54,6299.0,10.59,10.59,10.53,10.54,6299.0
2020-05-08 11:30:00,10.53,10.55,10.46,10.49,15991.0,10.53,10.55,10.46,10.49,15991.0
2020-05-08 11:40:00,10.48,10.49,10.44,10.47,13032.0,10.48,10.49,10.44,10.47,13032.0
2020-05-08 11:50:00,10.47,10.47,10.42,10.43,11362.0,10.47,10.47,10.42,10.43,11362.0
2020-05-08 12:00:00,10.44,10.45,10.4,10.42,19348.0,10.44,10.45,10.4,10.42,19348.0
2020-05-08 12:10:00,10.42,10.46,10.41,10.44,13383.0,10.42,10.46,10.41,10.44,13383.0
2020-05-08 12:20:00,10.44,10.47,10.41,10.43,19339.0,10.44,10.47,10.41,10.43,19339.0
2020-05-08 12:30:00,10.43,10.5,10.43,10.5,15904.0,10.43,10.5,10.43,10.5,15904.0
2020-05-08 12:40:00,10.5,10.5,10.41,10.42,13138.0,10.5,10.5,10.41,10.42,13138.0
2020-05-08 12:50:00,10.42,10.48,10.41,10.45,18139.0,10.42,10.48,10.41,10.45,18139.0
2020-05-08 13:00:00,10.46,10.5,10.42,10.43,21595.0,10.46,10.5,10.42,10.43,21595.0
2020-05-08 13:10:00,10.43,10.44,10.4,10.41,15209.0,10.43,10.44,10.4,10.41,15209.0
2020-05-08 13:20:00,10.41,10.43,10.38,10.42,26344.0,10.41,10.43,10.38,10.42,26344.0
2020-05-08 13:30:00,10.42,10.46,10.41,10.43,18104.0,10.42,10.46,10.41,10.43,18104.0
2020-05-08 13:40:00,10.43,10.44,10.4,10.41,10557.0,10.43,10.44,10.4,10.41,10557.0
2020-05-08 13:50:00,10.42,10.47,10.41,10.47,17010.0,10.42,10.47,10.41,10.47,17010.0
2020-05-08 14:00:00,10.47,10.5,10.45,10.47,23893.0,10.47,10.5,10.45,10.47,23893.0
2020-05-08 14:10:00,10.46,10.51,10.46,10.47,21492.0,10.46,10.51,10.46,10.47,21492.0
2020-05-08 14:20:00,10.47,10.48,10.46,10.47,12174.0,10.47,10.48,10.46,10.47,12174.0
2020-05-08 14:30:00,10.47,10.5,10.46,10.48,23159.0,10.47,10.5,10.46,10.48,23159.0
2020-05-08 14:40:00,10.47,10.56,10.45,10.55,39062.0,10.47,10.56,10.45,10.55,39062.0
2020-05-08 14:50:00,10.56,10.62,10.54,10.6,62388.0,10.56,10.62,10.54,10.6,62388.0
2020-05-08 15:00:00,10.6,10.66,10.58,10.58,41840.0,10.6,10.66,10.58,10.58,41840.0
2020-05-08 15:10:00,10.58,10.62,10.56,10.58,48447.0,10.58,10.62,10.56,10.58,48447.0
2020-05-08 15:20:00,10.57,10.6,10.54,10.59,32133.0,10.57,10.6,10.54,10.59,32133.0
2020-05-08 15:30:00,10.59,10.61,10.57,10.58,36472.0,10.59,10.61,10.57,10.58,36472.0
2020-05-08 15:40:00,10.58,10.65,10.55,10.64,88612.0,10.58,10.65,10.55,10.64,88612.0
2020-05-08 15:50:00,10.64,10.64,10.56,10.58,193791.0,10.64,10.64,10.56,10.58,193791.0
2020-05-11 09:30:00,10.34,10.4,10.21,10.24,47429.0,10.34,10.4,10.21,10.24,47429.0
2020-05-11 09:40:00,10.24,10.33,10.19,10.2,36551.0,10.24,10.33,10.19,10.2,36551.0
2020-05-11 09:50:00,10.21,10.28,10.19,10.25,42333.0,10.21,10.28,10.19,10.25,42333.0
2020-05-11 10:00:00,10.25,10.29,10.19,10.24,41503.0,10.25,10.29,10.19,10.24,41503.0
2020-05-11 10:10:00,10.24,10.26,10.19,10.23,45019.0,10.24,10.26,10.19,10.23,45019.0
2020-05-11 10:20:00,10.24,10.37,10.24,10.34,18019.0,10.24,10.37,10.24,10.34,18019.0
2020-05-11 10:30:00,10.34,10.51,10.31,10.51,297784.0,10.34,10.51,10.31,10.51,297784.0
2020-05-11 10:40:00,10.51,10.51,10.39,10.48,121969.0,10.51,10.51,10.39,10.48,121969.0
2020-05-11 10:50:00,10.48,10.52,10.43,10.49,95686.0,10.48,10.52,10.43,10.49,95686.0
2020-05-11 11:00:00,10.48,10.6,10.47,10.59,52123.0,10.48,10.6,10.47,10.59,52123.0
2020-05-11 11:10:00,10.6,10.65,10.48,10.48,150765.0,10.6,10.65,10.48,10.48,150765.0
2020-05-11 11:20:00,10.5,10.55,10.46,10.53,13685.0,10.5,10.55,10.46,10.53,13685.0
2020-05-11 11:30:00,10.53,10.63,10.52,10.58,82651.0,10.53,10.63,10.52,10.58,82651.0
2020-05-11 11:40:00,10.56,10.8,10.55,10.77,70141.0,10.56,10.8,10.55,10.77,70141.0
2020-05-11 11:50:00,10.78,10.84,10.77,10.84,39429.0,10.78,10.84,10.77,10.84,39429.0
2020-05-11 12:00:00,10.84,10.9,10.81,10.83,28042.0,10.84,10.9,10.81,10.83,28042.0
2020-05-11 12:10:00,10.84,10.92,10.83,10.88,30296.0,10.84,10.92,10.83,10.88,30296.0
2020-05-11 12:20:00,10.88,10.99,10.87,10.96,47609.0,10.88,10.99,10.87,10.96,47609.0
2020-05-11 12:30:00,10.96,11.0,10.95,10.99,26523.0,10.96,11.0,10.95,10.99,26523.0
2020-05-11 12:40:00,10.98,10.98,10.88,10.88,14424.0,10.98,10.98,10.88,10.88,14424.0
2020-05-11 12:50:00,10.89,10.98,10.88,10.98,24996.0,10.89,10.98,10.88,10.98,24996.0
2020-05-11 13:00:00,10.97,10.99,10.92,10.99,21922.0,10.97,10.99,10.92,10.99,21922.0
2020-05-11 13:10:00,10.99,11.12,10.93,11.12,129473.0,10.99,11.12,10.93,11.12,129473.0
2020-05-11 13:20:00,11.12,11.15,11.05,11.11,166476.0,11.12,11.15,11.05,11.11,166476.0
2020-05-11 13:30:00,11.11,11.2,11.1,11.15,52006.0,11.11,11.2,11.1,11.15,52006.0
2020-05-11 13:40:00,11.15,11.27,11.15,11.25,93691.0,11.15,11.27,11.15,11.25,93691.0
2020-05-11 13:50:00,11.25,11.27,11.18,11.18,93693.0,11.25,11.27,11.18,11.18,93693.0
2020-05-11 14:00:00,11.2,11.2,11.12,11.16,58489.0,11.2,11.2,11.12,11.16,58489.0
2020-05-11 14:10:00,11.16,11.21,11.12,11.21,51865.0,11.16,11.21,11.12,11.21,51865.0
2020-05-11 14:20:00,11.21,11.24,11.18,11.23,34009.0,11.21,11.24,11.18,11.23,34009.0
2020-05-11 14:30:00,11.23,11.3,11.23,11.29,61301.0,11.23,11.3,11.23,11.29,61301.0
2020-05-11 14:40:00,11.29,11.31,11.25,11.29,27735.0,11.29,11.31,11.25,11.29,27735.0
2020-05-11 14:50:00,11.29,11.3,11.2,11.22,33617.0,11.29,11.3,11.2,11.22,33617.0
2020-05-11 15:00:00,11.22,11.25,11.17,11.25,78523.0,11.22,11.25,11.17,11.25,78523.0
2020-05-11 15:10:00,11.24,11.25,11.14,11.14,30657.0,11.24,11.25,11.14,11.14,30657.0
2020-05-11 15:20:00,11.14,11.15,11.06,11.09,70164.0,11.14,11.15,11.06,11.09,70164.0
2020-05-11 15:30:00,11.09,11.17,11.06,11.15,65261.0,11.09,11.17,11.06,11.15,65261.0
2020-05-11 15:40:00,11.15,11.2,11.12,11.18,68195.0,11.15,11.2,11.12,11.18,68195.0
2020-05-11 15:50:00,11.16,11.19,11.13,11.14,261910.0,11.16,11.19,11.13,11.14,261910.0
2020-05-12 09:30:00,11.2,11.34,11.14,11.31,113145.0,11.2,11.34,11.14,11.31,113145.0
2020-05-12 09:40:00,11.3,11.31,10.94,11.01,88164.0,11.3,11.31,10.94,11.01,88164.0
2020-05-12 09:50:00,11.02,11.19,10.96,11.18,123956.0,11.02,11.19,10.96,11.18,123956.0
2020-05-12 10:00:00,11.17,11.22,11.08,11.15,42834.0,11.17,11.22,11.08,11.15,42834.0
2020-05-12 10:10:00,11.15,11.3,11.13,11.2,115034.0,11.15,11.3,11.13,11.2,115034.0
2020-05-12 10:20:00,11.19,11.19,11.08,11.13,57656.0,11.19,11.19,11.08,11.13,57656.0
2020-05-12 10:30:00,11.14,11.26,11.14,11.2,180826.0,11.14,11.26,11.14,11.2,180826.0
2020-05-12 10:40:00,11.2,11.25,11.12,11.13,52668.0,11.2,11.25,11.12,11.13,52668.0
2020-05-12 10:50:00,11.13,11.24,11.09,11.19,74334.0,11.13,11.24,11.09,11.19,74334.0
2020-05-12 11:00:00,11.18,11.22,11.11,11.22,33126.0,11.18,11.22,11.11,11.22,33126.0
2020-05-12 11:10:00,11.21,11.26,11.2,11.25,19287.0,11.21,11.26,11.2,11.25,19287.0
2020-05-12 11:20:00,11.25,11.26,11.2,11.23,32959.0,11.25,11.26,11.2,11.23,32959.0
2020-05-12 11:30:00,11.23,11.29,11.22,11.26,16831.0,11.23,11.29,11.22,11.26,16831.0
2020-05-12 11:40:00,11.26,11.41,11.24,11.33,118248.0,11.26,11.41,11.24,11.33,118248.0
2020-05-12 11:50:00,11.32,11.33,11.25,11.3,100898.0,11.32,11.33,11.25,11.3,100898.0
2020-05-12 12:00:00,11.3,11.38,11.29,11.3,44271.0,11.3,11.38,11.29,11.3,44271.0
2020-05-12 12:10:00,11.29,11.29,11.25,11.29,22142.0,11.29,11.29,11.25,11.29,22142.0
2020-05-12 12:20:00,11.29,11.31,11.28,11.3,89719.0,11.29,11.31,11.28,11.3,89719.0
2020-05-12 12:30:00,11.3,11.34,11.28,11.29,32431.0,11.3,11.34,11.28,11.29,32431.0
2020-05-12 12:40:00,11.29,11.29,11.2,11.25,26805.0,11.29,11.29,11.2,11.25,26805.0
2020-05-12 12:50:00,11.24,11.29,11.19,11.28,31385.0,11.24,11.29,11.19,11.28,31385.0
2020-05-12 13:00:00,11.28,11.3,11.22,11.3,178900.0,11.28,11.3,11.22,11.3,178900.0
2020-05-12 13:10:00,11.3,11.4,11.27,11.38,317517.0,11.3,11.4,11.27,11.38,317517.0
2020-05-12 13:20:00,11.38,11.39,11.26,11.26,97146.0,11.38,11.39,11.26,11.26,97146.0
2020-05-12 13:30:00,11.26,11.32,11.26,11.31,51905.0,11.26,11.32,11.26,11.31,51905.0
2020-05-12 13:40:00,11.31,11.37,11.28,11.36,60931.0,11.31,11.37,11.28,11.36,60931.0
2020-05-12 13:50:00,11.37,11.41,11.35,11.38,140775.0,11.37,11.41,11.35,11.38,140775.0
2020-05-12 14:00:00,11.39,11.39,11.29,11.3,57378.0,11.39,11.39,11.29,11.3,57378.0
2020-05-12 14:10:00,11.29,11.31,11.2,11.27,90881.0,11.29,11.31,11.2,11.27,90881.0
2020-05-12 14:20:00,11.27,11.29,11.21,11.24,70989.0,11.27,11.29,11.21,11.24,70989.0
2020-05-12 14:30:00,11.23,11.31,11.23,11.26,289064.0,11.23,11.31,11.23,11.26,289064.0
2020-05-12 14:40:00,11.25,11.32,11.25,11.29,56496.0,11.25,11.32,11.25,11.29,56496.0
2020-05-12 14:50:00,11.29,11.35,11.28,11.32,81257.0,11.29,11.35,11.28,11.32,81257.0
2020-05-12 15:00:00,11.32,11.37,11.3,11.36,88851.0,11.32,11.37,11.3,11.36,88851.0
2020-05-12 15:10:00,11.36,11.38,11.29,11.3,81076.0,11.36,11.38,11.29,11.3,81076.0
2020-05-12 15:20:00,11.3,11.36,11.29,11.33,106524.0,11.3,11.36,11.29,11.33,106524.0
2020-05-12 15:30:00,11.34,11.37,11.29,11.33,367351.0,11.34,11.37,11.29,11.33,367351.0
2020-05-12 15:40:00,11.33,11.34,11.08,11.08,239706.0,11.33,11.34,11.08,11.08,239706.0
2020-05-12 15:50:00,11.08,11.1,10.98,11.01,290314.0,11.08,11.1,10.98,11.01,290314.0
2020-05-13 09:30:00,10.7,10.7,10.31,10.52,129666.0,10.7,10.7,10.31,10.52,129666.0
2020-05-13 09:40:00,10.5,10.68,10.47,10.68,71750.0,10.5,10.68,10.47,10.68,71750.0
2020-05-13 09:50:00,10.66,10.68,10.58,10.64,66455.0,10.66,10.68,10.58,10.64,66455.0
2020-05-13 10:00:00,10.66,10.78,10.66,10.77,110630.0,10.66,10.78,10.66,10.77,110630.0
2020-05-13 10:10:00,10.78,10.91,10.72,10.76,120414.0,10.78,10.91,10.72,10.76,120414.0
2020-05-13 10:20:00,10.75,10.94,10.72,10.91,339348.0,10.75,10.94,10.72,10.91,339348.0
2020-05-13 10:30:00,10.92,11.0,10.84,10.91,67614.0,10.92,11.0,10.84,10.91,67614.0
2020-05-13 10:40:00,10.94,11.08,10.9,11.02,462832.0,10.94,11.08,10.9,11.02,462832.0
2020-05-13 10:50:00,11.02,11.08,10.95,10.95,137432.0,11.02,11.08,10.95,10.95,137432.0
2020-05-13 11:00:00,10.95,10.96,10.83,10.9,48061.0,10.95,10.96,10.83,10.9,48061.0
2020-05-13 11:10:00,10.91,10.99,10.77,10.78,135069.0,10.91,10.99,10.77,10.78,135069.0
2020-05-13 11:20:00,10.78,10.78,10.64,10.71,57692.0,10.78,10.78,10.64,10.71,57692.0
2020-05-13 11:30:00,10.71,10.81,10.64,10.64,157349.0,10.71,10.81,10.64,10.64,157349.0
2020-05-13 11:40:00,10.63,10.66,10.59,10.62,29500.0,10.63,10.66,10.59,10.62,29500.0
2020-05-13 11:50:00,10.62,10.67,10.61,10.65,54988.0,10.62,10.67,10.61,10.65,54988.0
2020-05-13 12:00:00,10.64,10.73,10.5,10.5,46390.0,10.64,10.73,10.5,10.5,46390.0
2020-05-13 12:10:00,10.5,10.53,10.35,10.35,44325.0,10.5,10.53,10.35,10.35,44325.0
2020-05-13 12:20:00,10.35,10.58,10.35,10.55,81794.0,10.35,10.58,10.35,10.55,81794.0
2020-05-13 12:30:00,10.55,10.63,10.54,10.59,27375.0,10.55,10.63,10.54,10.59,27375.0
2020-05-13 12:40:00,10.57,10.59,10.54,10.56,32198.0,10.57,10.59,10.54,10.56,32198.0
2020-05-13 12:50:00,10.55,10.6,10.54,10.6,36469.0,10.55,10.6,10.54,10.6,36469.0
2020-05-13 13:00:00,10.6,10.63,10.54,10.63,17752.0,10.6,10.63,10.54,10.63,17752.0
2020-05-13 13:10:00,10.64,10.75,10.63,10.73,36873.0,10.64,10.75,10.63,10.73,36873.0
2020-05-13 13:20:00,10.72,10.74,10.65,10.68,19416.0,10.72,10.74,10.65,10.68,19416.0
2020-05-13 13:30:00,10.68,10.68,10.59,10.61,21576.0,10.68,10.68,10.59,10.61,21576.0
2020-05-13 13:40:00,10.62,10.62,10.57,10.6,11100.0,10.62,10.62,10.57,10.6,11100.0
2020-05-13 13:50:00,10.6,10.6,10.53,10.55,26181.0,10.6,10.6,10.53,10.55,26181.0
2020-05-13 14:00:00,10.54,10.6,10.54,10.55,49088.0,10.54,10.6,10.54,10.55,49088.0
2020-05-13 14:10:00,10.55,10.64,10.55,10.59,23327.0,10.55,10.64,10.55,10.59,23327.0
2020-05-13 14:20:00,10.6,10.63,10.58,10.6,19937.0,10.6,10.63,10.58,10.6,19937.0
2020-05-13 14:30:00,10.6,10.61,10.54,10.55,18079.0,10.6,10.61,10.54,10.55,18079.0
2020-05-13 14:40:00,10.55,10.56,10.44,10.46,184609.0,10.55,10.56,10.44,10.46,184609.0
2020-05-13 14:50:00,10.46,10.47,10.36,10.37,19359.0,10.46,10.47,10.36,10.37,19359.0
2020-05-13 15:00:00,10.37,10.43,10.34,10.35,33848.0,10.37,10.43,10.34,10.35,33848.0
2020-05-13 15:10:00,10.35,10.35,10.3,10.35,28908.0,10.35,10.35,10.3,10.35,28908.0
2020-05-13 15:20:00,10.35,10.37,10.25,10.33,68093.0,10.35,10.37,10.25,10.33,68093.0
2020-05-13 15:30:00,10.33,10.39,10.29,10.36,70469.0,10.33,10.39,10.29,10.36,70469.0
2020-05-13 15:40:00,10.37,10.43,10.33,10.43,77809.0,10.37,10.43,10.33,10.43,77809.0
2020-05-13 15:50:00,10.44,10.57,10.43,10.5,285781.0,10.44,10.57,10.43,10.5,285781.0
2020-05-14 09:30:00,10.18,10.19,9.98,10.12,68163.0,10.18,10.19,9.98,10.12,68163.0
2020-05-14 09:40:00,10.11,10.28,10.05,10.18,47707.0,10.11,10.28,10.05,10.18,47707.0
2020-05-14 09:50:00,10.17,10.19,10.08,10.11,49768.0,10.17,10.19,10.08,10.11,49768.0
2020-05-14 10:00:00,10.11,10.29,9.91,10.29,212852.0,10.11,10.29,9.91,10.29,212852.0
2020-05-14 10:10:00,10.29,10.3,10.2,10.3,74264.0,10.29,10.3,10.2,10.3,74264.0
2020-05-14 10:20:00,10.3,10.4,10.23,10.31,102914.0,10.3,10.4,10.23,10.31,102914.0
2020-05-14 10:30:00,10.3,10.54,10.3,10.53,79727.0,10.3,10.54,10.3,10.53,79727.0
2020-05-14 10:40:00,10.53,10.61,10.39,10.61,56039.0,10.53,10.61,10.39,10.61,56039.0
2020-05-14 10:50:00,10.61,10.84,10.58,10.77,89896.0,10.61,10.84,10.58,10.77,89896.0
2020-05-14 11:00:00,10.77,10.92,10.4,10.78,136584.0,10.77,10.92,10.4,10.78,136584.0
2020-05-14 11:10:00,10.79,10.79,10.67,10.71,78692.0,10.79,10.79,10.67,10.71,78692.0
2020-05-14 11:20:00,10.7,10.7,10.35,10.4,33914.0,10.7,10.7,10.35,10.4,33914.0
2020-05-14 11:30:00,10.4,10.48,10.23,10.26,53066.0,10.4,10.48,10.23,10.26,53066.0
2020-05-14 11:40:00,10.25,10.25,10.16,10.2,23896.0,10.25,10.25,10.16,10.2,23896.0
2020-05-14 11:50:00,10.19,10.28,10.16,10.17,27942.0,10.19,10.28,10.16,10.17,27942.0
2020-05-14 12:00:00,10.17,10.22,10.14,10.21,20909.0,10.17,10.22,10.14,10.21,20909.0
2020-05-14 12:10:00,10.2,10.33,10.2,10.28,50744.0,10.2,10.33,10.2,10.28,50744.0
2020-05-14 12:20:00,10.28,10.3,10.15,10.15,16793.0,10.28,10.3,10.15,10.15,16793.0
2020-05-14 12:30:00,10.16,10.19,10.12,10.16,17923.0,10.16,10.19,10.12,10.16,17923.0
2020-05-14 12:40:00,10.15,10.19,10.05,10.06,82100.0,10.15,10.19,10.05,10.06,82100.0
2020-05-14 12:50:00,10.07,10.22,10.05,10.2,21497.0,10.07,10.22,10.05,10.2,21497.0
2020-05-14 13:00:00,10.21,10.23,10.13,10.13,35603.0,10.21,10.23,10.13,10.13,35603.0
2020-05-14 13:10:00,10.12,10.18,10.12,10.15,23719.0,10.12,10.18,10.12,10.15,23719.0
2020-05-14 13:20:00,10.16,10.26,10.15,10.26,27218.0,10.16,10.26,10.15,10.26,27218.0
2020-05-14 13:30:00,10.26,10.32,10.19,10.21,25659.0,10.26,10.32,10.19,10.21,25659.0
2020-05-14 13:40:00,10.22,10.22,10.11,10.14,21752.0,10.22,10.22,10.11,10.14,21752.0
2020-05-14 13:50:00,10.15,10.15,10.05,10.06,25836.0,10.15,10.15,10.05,10.06,25836.0
2020-05-14 14:00:00,10.06,10.06,10.02,10.04,20166.0,10.06,10.06,10.02,10.04,20166.0
2020-05-14 14:10:00,10.05,10.08,10.03,10.06,22325.0,10.05,10.08,10.03,10.06,22325.0
2020-05-14 14:20:00,10.07,10.1,10.06,10.1,17907.0,10.07,10.1,10.06,10.1,17907.0
2020-05-14 14:30:00,10.11,10.12,10.04,10.06,31064.0,10.11,10.12,10.04,10.06,31064.0
2020-05-14 14:40:00,10.05,10.08,10.01,10.04,22957.0,10.05,10.08,10.01,10.04,22957.0
2020-05-14 14:50:00,10.04,10.16,10.03,10.11,27667.0,10.04,10.16,10.03,10.11,27667.0
2020-05-14 15:00:00,10.11,10.36,10.11,10.36,157565.0,10.11,10.36,10.11,10.36,157565.0
2020-05-14 15:10:00,10.36,10.42,10.29,10.35,162805.0,10.36,10.42,10.29,10.35,162805.0
2020-05-14 15:20:00,10.35,10.5,10.34,10.43,222871.0,10.35,10.5,10.34,10.43,222871.0
2020-05-14 15:30:00,10.43,10.5,10.29,10.33,142160.0,10.43,10.5,10.29,10.33,142160.0
2020-05-14 15:40:00,10.34,10.46,10.31,10.46,107304.0,10.34,10.46,10.31,10.46,107304.0
2020-05-14 15:50:00,10.47,10.58,10.44,10.51,231843.0,10.47,10.58,10.44,10.51,231843.0
2020-05-15 09:30:00,10.41,10.47,10.26,10.46,45040.0,10.41,10.47,10.26,10.46,45040.0
2020-05-15 09:40:00,10.45,10.56,10.42,10.51,25070.0,10.45,10.56,10.42,10.51,25070.0
2020-05-15 09:50:00,10.51,10.66,10.51,10.64,34818.0,10.51,10.66,10.51,10.64,34818.0
2020-05-15 10:00:00,10.63,10.69,10.53,10.69,78427.0,10.63,10.69,10.53,10.69,78427.0
2020-05-15 10:10:00,10.69,10.81,10.69,10.74,117835.0,10.69,10.81,10.69,10.74,117835.0
2020-05-15 10:20:00,10.72,10.9,10.72,10.88,54555.0,10.72,10.9,10.72,10.88,54555.0
2020-05-15 10:30:00,10.87,10.93,10.82,10.85,39988.0,10.87,10.93,10.82,10.85,39988.0
2020-05-15 10:40:00,10.86,11.0,10.84,10.99,30267.0,10.86,11.0,10.84,10.99,30267.0
2020-05-15 10:50:00,11.0,11.0,10.88,10.94,31623.0,11.0,11.0,10.88,10.94,31623.0
2020-05-15 11:00:00,10.94,10.97,10.86,10.96,50720.0,10.94,10.97,10.86,10.96,50720.0
2020-05-15 11:10:00,10.97,10.99,10.93,10.95,17029.0,10.97,10.99,10.93,10.95,17029.0
2020-05-15 11:20:00,10.95,11.09,10.95,11.04,55846.0,10.95,11.09,10.95,11.04,55846.0
2020-05-15 11:30:00,11.03,11.04,10.9,10.94,40742.0,11.03,11.04,10.9,10.94,40742.0
2020-05-15 11:40:00,10.94,10.94,10.86,10.93,72074.0,10.94,10.94,10.86,10.93,72074.0
2020-05-15 11:50:00,10.92,11.04,10.91,11.02,76434.0,10.92,11.04,10.91,11.02,76434.0
2020-05-15 12:00:00,11.02,11.1,11.01,11.07,42936.0,11.02,11.1,11.01,11.07,42936.0
2020-05-15 12:10:00,11.07,11.08,11.0,11.03,22779.0,11.07,11.08,11.0,11.03,22779.0
2020-05-15 12:20:00,11.05,11.15,11.04,11.1,42627.0,11.05,11.15,11.04,11.1,42627.0
2020-05-15 12:30:00,11.08,11.09,11.02,11.09,22763.0,11.08,11.09,11.02,11.09,22763.0
2020-05-15 12:40:00,11.1,11.13,11.07,11.11,8892.0,11.1,11.13,11.07,11.11,8892.0
2020-05-15 12:50:00,11.1,11.12,11.06,11.09,21858.0,11.1,11.12,11.06,11.09,21858.0
2020-05-15 13:00:00,11.1,11.16,11.09,11.12,22354.0,11.1,11.16,11.09,11.12,22354.0
2020-05-15 13:10:00,11.13,11.15,11.1,11.13,38782.0,11.13,11.15,11.1,11.13,38782.0
2020-05-15 13:20:00,11.15,11.15,11.11,11.14,15084.0,11.15,11.15,11.11,11.14,15084.0
2020-05-15 13:30:00,11.15,11.23,11.14,11.23,29971.0,11.15,11.23,11.14,11.23,29971.0
2020-05-15 13:40:00,11.23,11.26,11.18,11.22,29055.0,11.23,11.26,11.18,11.22,29055.0
2020-05-15 13:50:00,11.21,11.28,11.21,11.27,19404.0,11.21,11.28,11.21,11.27,19404.0
2020-05-15 14:00:00,11.28,11.34,11.28,11.29,19915.0,11.28,11.34,11.28,11.29,19915.0
2020-05-15 14:10:00,11.28,11.28,11.18,11.2,29327.0,11.28,11.28,11.18,11.2,29327.0
2020-05-15 14:20:00,11.2,11.27,11.18,11.25,43599.0,11.2,11.27,11.18,11.25,43599.0
2020-05-15 14:30:00,11.25,11.25,11.11,11.15,17282.0,11.25,11.25,11.11,11.15,17282.0
2020-05-15 14:40:00,11.16,11.19,11.13,11.15,17727.0,11.16,11.19,11.13,11.15,17727.0
2020-05-15 14:50:00,11.15,11.25,11.15,11.19,49974.0,11.15,11.25,11.15,11.19,49974.0
2020-05-15 15:00:00,11.2,11.24,11.14,11.16,34009.0,11.2,11.24,11.14,11.16,34009.0
2020-05-15 15:10:00,11.16,11.17,11.13,11.17,19501.0,11.16,11.17,11.13,11.17,19501.0
2020-05-15 15:20:00,11.17,11.23,11.16,11.19,19861.0,11.17,11.23,11.16,11.19,19861.0
2020-05-15 15:30:00,11.2,11.2,11.06,11.09,47596.0,11.2,11.2,11.06,11.09,47596.0
2020-05-15 15:40:00,11.09,11.11,11.03,11.1,65116.0,11.09,11.11,11.03,11.1,65116.0
2020-05-15 15:50:00,11.09,11.14,11.06,11.14,156314.0,11.09,11.14,11.06,11.14,156314.0
2020-05-18 09:30:00,11.97,12.23,11.93,12.19,144103.0,11.97,12.23,11.93,12.19,144103.0
2020-05-18 09:40:00,12.2,12.23,11.93,12.06,88713.0,12.2,12.23,11.93,12.06,88713.0
2020-05-18 09:50:00,12.07,12.26,12.06,12.26,190147.0,12.07,12.26,12.06,12.26,190147.0
2020-05-18 10:00:00,12.23,12.29,12.1,12.12,162522.0,12.23,12.29,12.1,12.12,162522.0
2020-05-18 10:10:00,12.11,12.12,11.8,11.95,90431.0,12.11,12.12,11.8,11.95,90431.0
2020-05-18 10:20:00,11.94,11.99,11.9,11.95,41184.0,11.94,11.99,11.9,11.95,41184.0
2020-05-18 10:30:00,11.96,12.03,11.87,12.01,44148.0,11.96,12.03,11.87,12.01,44148.0
2020-05-18 10:40:00,12.03,12.19,12.02,12.17,49531.0,12.03,12.19,12.02,12.17,49531.0
2020-05-18 10:50:00,12.17,12.2,12.12,12.14,82497.0,12.17,12.2,12.12,12.14,82497.0
2020-05-18 11:00:00,12.13,12.22,12.09,12.22,57143.0,12.13,12.22,12.09,12.22,57143.0
2020-05-18 11:10:00,12.23,12.25,12.14,12.23,44600.0,12.23,12.25,12.14,12.23,44600.0
2020-05-18 11:20:00,12.23,12.3,12.19,12.21,44604.0,12.23,12.3,12.19,12.21,44604.0
2020-05-18 11:30:00,12.2,12.21,11.91,11.92,74527.0,12.2,12.21,11.91,11.92,74527.0
2020-05-18 11:40:00,11.93,11.96,11.85,11.86,70746.0,11.93,11.96,11.85,11.86,70746.0
2020-05-18 11:50:00,11.85,11.92,11.83,11.84,36657.0,11.85,11.92,11.83,11.84,36657.0
2020-05-18 12:00:00,11.83,11.91,11.8,11.9,34190.0,11.83,11.91,11.8,11.9,34190.0
2020-05-18 12:10:00,11.89,11.89,11.76,11.76,31249.0,11.89,11.89,11.76,11.76,31249.0
2020-05-18 12:20:00,11.76,11.86,11.76,11.86,15935.0,11.76,11.86,11.76,11.86,15935.0
2020-05-18 12:30:00,11.85,11.89,11.82,11.83,27279.0,11.85,11.89,11.82,11.83,27279.0
2020-05-18 12:40:00,11.84,11.84,11.8,11.84,12017.0,11.84,11.84,11.8,11.84,12017.0
2020-05-18 12:50:00,11.84,11.9,11.84,11.88,16474.0,11.84,11.9,11.84,11.88,16474.0
2020-05-18 13:00:00,11.89,11.95,11.89,11.94,59128.0,11.89,11.95,11.89,11.94,59128.0
2020-05-18 13:10:00,11.95,11.97,11.93,11.96,17671.0,11.95,11.97,11.93,11.96,17671.0
2020-05-18 13:20:00,11.96,11.99,11.94,11.95,8676.0,11.96,11.99,11.94,11.95,8676.0
2020-05-18 13:30:00,11.95,11.96,11.91,11.95,10537.0,11.95,11.96,11.91,11.95,10537.0
2020-05-18 13:40:00,11.93,11.97,11.91,11.94,18166.0,11.93,11.97,11.91,11.94,18166.0
2020-05-18 13:50:00,11.94,11.96,11.92,11.94,12214.0,11.94,11.96,11.92,11.94,12214.0
2020-05-18 14:00:00,11.94,11.94,11.78,11.8,39377.0,11.94,11.94,11.78,11.8,39377.0
2020-05-18 14:10:00,11.79,11.8,11.7,11.71,61307.0,11.79,11.8,11.7,11.71,61307.0
2020-05-18 14:20:00,11.72,11.74,11.64,11.67,38045.0,11.72,11.74,11.64,11.67,38045.0
2020-05-18 14:30:00,11.67,11.8,11.67,11.8,96662.0,11.67,11.8,11.67,11.8,96662.0
2020-05-18 14:40:00,11.8,11.81,11.76,11.77,12476.0,11.8,11.81,11.76,11.77,12476.0
2020-05-18 14:50:00,11.75,11.78,11.73,11.77,12274.0,11.75,11.78,11.73,11.77,12274.0
2020-05-18 15:00:00,11.78,11.86,11.77,11.86,19321.0,11.78,11.86,11.77,11.86,19321.0
2020-05-18 15:10:00,11.85,11.89,11.81,11.88,29246.0,11.85,11.89,11.81,11.88,29246.0
2020-05-18 15:20:00,11.89,11.89,11.81,11.86,39250.0,11.89,11.89,11.81,11.86,39250.0
2020-05-18 15:30:00,11.86,11.9,11.84,11.86,53770.0,11.86,11.9,11.84,11.86,53770.0
2020-05-18 15:40:00,11.86,11.95,11.85,11.89,114624.0,11.86,11.95,11.85,11.89,114624.0
2020-05-18 15:50:00,11.89,11.91,11.84,11.86,188378.0,11.89,11.91,11.84,11.86,188378.0
2020-05-19 09:30:00,11.74,11.74,11.47,11.62,82293.0,11.74,11.74,11.47,11.62,82293.0
2020-05-19 09:40:00,11.61,11.67,11.44,11.48,40695.0,11.61,11.67,11.44,11.48,40695.0
2020-05-19 09:50:00,11.46,11.69,11.43,11.69,35121.0,11.46,11.69,11.43,11.69,35121.0
2020-05-19 10:00:00,11.68,11.83,11.58,11.81,52187.0,11.68,11.83,11.58,11.81,52187.0
2020-05-19 10:10:00,11.8,11.83,11.69,11.73,36745.0,11.8,11.83,11.69,11.73,36745.0
2020-05-19 10:20:00,11.74,11.76,11.65,11.69,30444.0,11.74,11.76,11.65,11.69,30444.0
2020-05-19 10:30:00,11.71,11.72,11.66,11.67,19157.0,11.71,11.72,11.66,11.67,19157.0
2020-05-19 10:40:00,11.66,11.66,11.61,11.64,22965.0,11.66,11.66,11.61,11.64,22965.0
2020-05-19 10:50:00,11.65,11.78,11.65,11.76,31246.0,11.65,11.78,11.65,11.76,31246.0
2020-05-19 11:00:00,11.77,11.94,11.76,11.9,124264.0,11.77,11.94,11.76,11.9,124264.0
2020-05-19 11:10:00,11.9,11.95,11.82,11.88,34291.0,11.9,11.95,11.82,11.88,34291.0
2020-05-19 11:20:00,11.87,11.91,11.85,11.86,19546.0,11.87,11.91,11.85,11.86,19546.0
2020-05-19 11:30:00,11.87,11.94,11.83,11.86,54761.0,11.87,11.94,11.83,11.86,54761.0
2020-05-19 11:40:00,11.85,11.91,11.85,11.85,21367.0,11.85,11.91,11.85,11.85,21367.0
2020-05-19 11:50:00,11.85,11.87,11.78,11.79,23238.0,11.85,11.87,11.78,11.79,23238.0
2020-05-19 12:00:00,11.8,11.84,11.78,11.83,32037.0,11.8,11.84,11.78,11.83,32037.0
2020-05-19 12:10:00,11.82,11.83,11.78,11.8,22162.0,11.82,11.83,11.78,11.8,22162.0
2020-05-19 12:20:00,11.8,11.82,11.79,11.82,14417.0,11.8,11.82,11.79,11.82,14417.0
2020-05-19 12:30:00,11.82,11.86,11.79,11.79,32220.0,11.82,11.86,11.79,11.79,32220.0
2020-05-19 12:40:00,11.79,11.84,11.79,11.82,12621.0,11.79,11.84,11.79,11.82,12621.0
2020-05-19 12:50:00,11.82,11.88,11.81,11.86,13415.0,11.82,11.88,11.81,11.86,13415.0
2020-05-19 13:00:00,11.86,11.87,11.82,11.83,30745.0,11.86,11.87,11.82,11.83,30745.0
2020-05-19 13:10:00,11.84,11.88,11.83,11.87,16026.0,11.84,11.88,11.83,11.87,16026.0
2020-05-19 13:20:00,11.86,11.88,11.84,11.88,21099.0,11.86,11.88,11.84,11.88,21099.0
2020-05-19 13:30:00,11.88,11.94,11.88,11.92,43731.0,11.88,11.94,11.88,11.92,43731.0
2020-05-19 13:40:00,11.92,11.94,11.88,11.88,24141.0,11.92,11.94,11.88,11.88,24141.0
2020-05-19 13:50:00,11.88,11.9,11.86,11.88,30409.0,11.88,11.9,11.86,11.88,30409.0
2020-05-19 14:00:00,11.88,11.91,11.85,11.9,60059.0,11.88,11.91,11.85,11.9,60059.0
2020-05-19 14:10:00,11.88,11.91,11.87,11.91,18428.0,11.88,11.91,11.87,11.91,18428.0
2020-05-19 14:20:00,11.9,11.92,11.88,11.92,35798.0,11.9,11.92,11.88,11.92,35798.0
2020-05-19 14:30:00,11.92,11.99,11.92,11.99,29223.0,11.92,11.99,11.92,11.99,29223.0
2020-05-19 14:40:00,11.98,12.06,11.98,12.05,41166.0,11.98,12.06,11.98,12.05,41166.0
2020-05-19 14:50:00,12.06,12.07,11.85,11.87,54665.0,12.06,12.07,11.85,11.87,54665.0
2020-05-19 15:00:00,11.87,11.94,11.86,11.9,39931.0,11.87,11.94,11.86,11.9,39931.0
2020-05-19 15:10:00,11.91,11.98,11.9,11.9,46575.0,11.91,11.98,11.9,11.9,46575.0
2020-05-19 15:20:00,11.9,11.91,11.79,11.82,80439.0,11.9,11.91,11.79,11.82,80439.0
2020-05-19 15:30:00,11.81,11.82,11.75,11.78,87476.0,11.81,11.82,11.75,11.78,87476.0
2020-05-19 15:40:00,11.78,11.81,11.73,11.73,71635.0,11.78,11.81,11.73,11.73,71635.0
2020-05-19 15:50:00,11.73,11.74,11.65,11.65,218696.0,11.73,11.74,11.65,11.65,218696.0
2020-05-20 09:30:00,11.83,11.89,11.6,11.76,56321.0,11.83,11.89,11.6,11.76,56321.0
2020-05-20 09:40:00,11.77,11.87,11.68,11.86,115605.0,11.77,11.87,11.68,11.86,115605.0
2020-05-20 09:50:00,11.86,11.87,11.66,11.69,75699.0,11.86,11.87,11.66,11.69,75699.0
2020-05-20 10:00:00,11.69,11.74,11.59,11.62,67971.0,11.69,11.74,11.59,11.62,67971.0
2020-05-20 10:10:00,11.62,11.65,11.56,11.6,40211.0,11.62,11.65,11.56,11.6,40211.0
2020-05-20 10:20:00,11.6,11.66,11.49,11.53,35230.0,11.6,11.66,11.49,11.53,35230.0
2020-05-20 10:30:00,11.53,11.65,11.52,11.57,37978.0,11.53,11.65,11.52,11.57,37978.0
2020-05-20 10:40:00,11.57,11.62,11.52,11.54,54974.0,11.57,11.62,11.52,11.54,54974.0
2020-05-20 10:50:00,11.54,11.56,11.42,11.46,68440.0,11.54,11.56,11.42,11.46,68440.0
2020-05-20 11:00:00,11.45,11.48,11.29,11.39,80006.0,11.45,11.48,11.29,11.39,80006.0
2020-05-20 11:10:00,11.39,11.49,11.35,11.47,38437.0,11.39,11.49,11.35,11.47,38437.0
2020-05-20 11:20:00,11.46,11.48,11.37,11.38,37714.0,11.46,11.48,11.37,11.38,37714.0
2020-05-20 11:30:00,11.38,11.39,11.34,11.38,48740.0,11.38,11.39,11.34,11.38,48740.0
2020-05-20 11:40:00,11.37,11.38,11.33,11.36,34594.0,11.37,11.38,11.33,11.36,34594.0
2020-05-20 11:50:00,11.37,11.45,11.36,11.44,44240.0,11.37,11.45,11.36,11.44,44240.0
2020-05-20 12:00:00,11.44,11.45,11.38,11.39,34579.0,11.44,11.45,11.38,11.39,34579.0
2020-05-20 12:10:00,11.4,11.41,11.35,11.37,25877.0,11.4,11.41,11.35,11.37,25877.0
2020-05-20 12:20:00,11.37,11.43,11.32,11.42,35831.0,11.37,11.43,11.32,11.42,35831.0
2020-05-20 12:30:00,11.42,11.42,11.35,11.4,53687.0,11.42,11.42,11.35,11.4,53687.0
2020-05-20 12:40:00,11.39,11.47,11.37,11.47,50415.0,11.39,11.47,11.37,11.47,50415.0
2020-05-20 12:50:00,11.47,11.52,11.46,11.52,41509.0,11.47,11.52,11.46,11.52,41509.0
2020-05-20 13:00:00,11.52,11.53,11.43,11.44,44306.0,11.52,11.53,11.43,11.44,44306.0
2020-05-20 13:10:00,11.44,11.51,11.42,11.46,40811.0,11.44,11.51,11.42,11.46,40811.0
2020-05-20 13:20:00,11.46,11.47,11.4,11.41,32350.0,11.46,11.47,11.4,11.41,32350.0
2020-05-20 13:30:00,11.42,11.44,11.36,11.38,44086.0,11.42,11.44,11.36,11.38,44086.0
2020-05-20 13:40:00,11.38,11.41,11.35,11.38,43080.0,11.38,11.41,11.35,11.38,43080.0
2020-05-20 13:50:00,11.38,11.38,11.33,11.35,16901.0,11.38,11.38,11.33,11.35,16901.0
2020-05-20 14:00:00,11.35,11.4,11.34,11.37,43822.0,11.35,11.4,11.34,11.37,43822.0
2020-05-20 14:10:00,11.37,11.38,11.33,11.36,25272.0,11.37,11.38,11.33,11.36,25272.0
2020-05-20 14:20:00,11.35,11.36,11.32,11.34,19356.0,11.35,11.36,11.32,11.34,19356.0
2020-05-20 14:30:00,11.33,11.36,11.32,11.32,26847.0,11.33,11.36,11.32,11.32,26847.0
2020-05-20 14:40:00,11.32,11.38,11.3,11.38,42276.0,11.32,11.38,11.3,11.38,42276.0
2020-05-20 14:50:00,11.38,11.45,11.38,11.42,69121.0,11.38,11.45,11.38,11.42,69121.0
2020-05-20 15:00:00,11.42,11.43,11.34,11.37,52933.0,11.42,11.43,11.34,11.37,52933.0
2020-05-20 15:10:00,11.38,11.38,11.32,11.35,47862.0,11.38,11.38,11.32,11.35,47862.0
2020-05-20 15:20:00,11.35,11.37,11.25,11.26,61478.0,11.35,11.37,11.25,11.26,61478.0
2020-05-20 15:30:00,11.26,11.41,11.25,11.41,115201.0,11.26,11.41,11.25,11.41,115201.0
2020-05-20 15:40:00,11.4,11.45,11.34,11.35,102604.0,11.4,11.45,11.34,11.35,102604.0
2020-05-20 15:50:00,11.35,11.36,11.3,11.36,232371.0,11.35,11.36,11.3,11.36,232371.0
2020-05-21 09:30:00,11.39,11.79,11.37,11.75,58136.0,11.39,11.79,11.37,11.75,58136.0
2020-05-21 09:40:00,11.71,11.89,11.63,11.88,57113.0,11.71,11.89,11.63,11.88,57113.0
2020-05-21 09:50:00,11.87,12.0,11.85,11.94,55867.0,11.87,12.0,11.85,11.94,55867.0
2020-05-21 10:00:00,11.95,12.1,11.94,12.04,95156.0,11.95,12.1,11.94,12.04,95156.0
2020-05-21 10:10:00,12.05,12.15,12.04,12.14,159191.0,12.05,12.15,12.04,12.14,159191.0
2020-05-21 10:20:00,12.13,12.18,12.1,12.13,57150.0,12.13,12.18,12.1,12.13,57150.0
2020-05-21 10:30:00,12.13,12.18,12.05,12.13,109370.0,12.13,12.18,12.05,12.13,109370.0
2020-05-21 10:40:00,12.12,12.25,12.11,12.22,108416.0,12.12,12.25,12.11,12.22,108416.0
2020-05-21 10:50:00,12.23,12.26,12.16,12.19,134284.0,12.23,12.26,12.16,12.19,134284.0
2020-05-21 11:00:00,12.18,12.19,11.89,11.9,113675.0,12.18,12.19,11.89,11.9,113675.0
2020-05-21 11:10:00,11.9,11.96,11.85,11.89,82258.0,11.9,11.96,11.85,11.89,82258.0
2020-05-21 11:20:00,11.89,11.93,11.84,11.87,65650.0,11.89,11.93,11.84,11.87,65650.0
2020-05-21 11:30:00,11.88,12.0,11.87,11.99,83997.0,11.88,12.0,11.87,11.99,83997.0
2020-05-21 11:40:00,11.99,12.02,11.93,12.02,58291.0,11.99,12.02,11.93,12.02,58291.0
2020-05-21 11:50:00,12.02,12.07,12.0,12.05,29364.0,12.02,12.07,12.0,12.05,29364.0
2020-05-21 12:00:00,12.05,12.12,12.05,12.1,31404.0,12.05,12.12,12.05,12.1,31404.0
2020-05-21 12:10:00,12.11,12.11,12.04,12.06,42791.0,12.11,12.11,12.04,12.06,42791.0
2020-05-21 12:20:00,12.07,12.13,12.07,12.1,28331.0,12.07,12.13,12.07,12.1,28331.0
2020-05-21 12:30:00,12.1,12.19,12.08,12.13,48684.0,12.1,12.19,12.08,12.13,48684.0
2020-05-21 12:40:00,12.15,12.24,12.14,12.22,55660.0,12.15,12.24,12.14,12.22,55660.0
2020-05-21 12:50:00,12.23,12.31,12.21,12.27,86867.0,12.23,12.31,12.21,12.27,86867.0
2020-05-21 13:00:00,12.27,12.32,12.23,12.24,61699.0,12.27,12.32,12.23,12.24,61699.0
2020-05-21 13:10:00,12.25,12.27,12.16,12.17,33378.0,12.25,12.27,12.16,12.17,33378.0
2020-05-21 13:20:00,12.18,12.19,12.14,12.17,22934.0,12.18,12.19,12.14,12.17,22934.0
2020-05-21 13:30:00,12.18,12.18,12.11,12.13,33191.0,12.18,12.18,12.11,12.13,33191.0
2020-05-21 13:40:00,12.13,12.16,12.08,12.14,43253.0,12.13,12.16,12.08,12.14,43253.0
2020-05-21 13:50:00,12.14,12.18,12.1,12.17,58650.0,12.14,12.18,12.1,12.17,58650.0
2020-05-21 14:00:00,12.18,12.37,12.18,12.36,73254.0,12.18,12.37,12.18,12.36,73254.0
2020-05-21 14:10:00,12.36,12.38,12.29,12.37,70061.0,12.36,12.38,12.29,12.37,70061.0
2020-05-21 14:20:00,12.37,12.39,12.3,12.32,79656.0,12.37,12.39,12.3,12.32,79656.0
2020-05-21 14:30:00,12.32,12.33,12.17,12.18,59791.0,12.32,12.33,12.17,12.18,59791.0
2020-05-21 14:40:00,12.17,12.2,12.14,12.16,97203.0,12.17,12.2,12.14,12.16,97203.0
2020-05-21 14:50:00,12.17,12.2,12.13,12.14,79000.0,12.17,12.2,12.13,12.14,79000.0
2020-05-21 15:00:00,12.13,12.21,12.13,12.17,102044.0,12.13,12.21,12.13,12.17,102044.0
2020-05-21 15:10:00,12.17,12.21,12.14,12.19,59190.0,12.17,12.21,12.14,12.19,59190.0
2020-05-21 15:20:00,12.19,12.19,12.12,12.16,100842.0,12.19,12.19,12.12,12.16,100842.0
2020-05-21 15:30:00,12.16,12.17,12.06,12.09,141042.0,12.16,12.17,12.06,12.09,141042.0
2020-05-21 15:40:00,12.09,12.12,12.05,12.1,98539.0,12.09,12.12,12.05,12.1,98539.0
2020-05-21 15:50:00,12.1,12.11,12.01,12.03,252159.0,12.1,12.11,12.01,12.03,252159.0
2020-05-22 09:30:00,12.0,12.18,11.91,12.09,59342.0,12.0,12.18,11.91,12.09,59342.0
2020-05-22 09:40:00,12.08,12.16,11.97,12.15,49383.0,12.08,12.16,11.97,12.15,49383.0
2020-05-22 09:50:00,12.14,12.17,12.02,12.07,88655.0,12.14,12.17,12.02,12.07,88655.0
2020-05-22 10:00:00,12.07,12.09,11.91,11.91,97453.0,12.07,12.09,11.91,11.91,97453.0
2020-05-22 10:10:00,11.92,11.94,11.73,11.85,57733.0,11.92,11.94,11.73,11.85,57733.0
2020-05-22 10:20:00,11.86,11.93,11.78,11.81,39749.0,11.86,11.93,11.78,11.81,39749.0
2020-05-22 10:30:00,11.8,11.96,11.77,11.91,41724.0,11.8,11.96,11.77,11.91,41724.0
2020-05-22 10:40:00,11.91,11.92,11.73,11.74,58550.0,11.91,11.92,11.73,11.74,58550.0
2020-05-22 10:50:00,11.73,11.78,11.72,11.75,31185.0,11.73,11.78,11.72,11.75,31185.0
2020-05-22 11:00:00,11.76,11.81,11.73,11.77,38875.0,11.76,11.81,11.73,11.77,38875.0
2020-05-22 11:10:00,11.76,11.8,11.73,11.78,20916.0,11.76,11.8,11.73,11.78,20916.0
2020-05-22 11:20:00,11.78,11.78,11.67,11.7,57297.0,11.78,11.78,11.67,11.7,57297.0
2020-05-22 11:30:00,11.7,11.75,11.64,11.73,62677.0,11.7,11.75,11.64,11.73,62677.0
2020-05-22 11:40:00,11.73,11.8,11.7,11.8,27357.0,11.73,11.8,11.7,11.8,27357.0
2020-05-22 11:50:00,11.79,11.86,11.77,11.8,50442.0,11.79,11.86,11.77,11.8,50442.0
2020-05-22 12:00:00,11.8,11.81,11.72,11.75,23279.0,11.8,11.81,11.72,11.75,23279.0
2020-05-22 12:10:00,11.75,11.77,11.7,11.73,21331.0,11.75,11.77,11.7,11.73,21331.0
2020-05-22 12:20:00,11.73,11.74,11.66,11.69,17534.0,11.73,11.74,11.66,11.69,17534.0
2020-05-22 12:30:00,11.69,11.75,11.68,11.69,59249.0,11.69,11.75,11.68,11.69,59249.0
2020-05-22 12:40:00,11.69,11.69,11.65,11.65,28034.0,11.69,11.69,11.65,11.65,28034.0
2020-05-22 12:50:00,11.65,11.69,11.64,11.67,21899.0,11.65,11.69,11.64,11.67,21899.0
2020-05-22 13:00:00,11.68,11.71,11.66,11.7,29273.0,11.68,11.71,11.66,11.7,29273.0
2020-05-22 13:10:00,11.69,11.72,11.66,11.71,42385.0,11.69,11.72,11.66,11.71,42385.0
2020-05-22 13:20:00,11.71,11.78,11.71,11.77,46261.0,11.71,11.78,11.71,11.77,46261.0
2020-05-22 13:30:00,11.77,11.83,11.75,11.81,37988.0,11.77,11.83,11.75,11.81,37988.0
2020-05-22 13:40:00,11.8,11.88,11.8,11.87,77679.0,11.8,11.88,11.8,11.87,77679.0
2020-05-22 13:50:00,11.86,11.94,11.85,11.93,42497.0,11.86,11.94,11.85,11.93,42497.0
2020-05-22 14:00:00,11.94,12.02,11.93,11.96,72987.0,11.94,12.02,11.93,11.96,72987.0
2020-05-22 14:10:00,11.96,11.97,11.83,11.83,46703.0,11.96,11.97,11.83,11.83,46703.0
2020-05-22 14:20:00,11.83,11.85,11.76,11.79,28990.0,11.83,11.85,11.76,11.79,28990.0
2020-05-22 14:30:00,11.79,11.8,11.72,11.76,65334.0,11.79,11.8,11.72,11.76,65334.0
2020-05-22 14:40:00,11.76,11.77,11.71,11.73,39993.0,11.76,11.77,11.71,11.73,39993.0
2020-05-22 14:50:00,11.72,11.76,11.69,11.76,45972.0,11.72,11.76,11.69,11.76,45972.0
2020-05-22 15:00:00,11.75,11.79,11.73,11.79,22366.0,11.75,11.79,11.73,11.79,22366.0
2020-05-22 15:10:00,11.79,11.81,11.76,11.77,34133.0,11.79,11.81,11.76,11.77,34133.0
2020-05-22 15:20:00,11.77,11.77,11.71,11.73,40831.0,11.77,11.77,11.71,11.73,40831.0
2020-05-22 15:30:00,11.73,11.77,11.72,11.75,51690.0,11.73,11.77,11.72,11.75,51690.0
2020-05-22 15:40:00,11.75,11.82,11.73,11.81,59535.0,11.75,11.82,11.73,11.81,59535.0
2020-05-22 15:50:00,11.81,11.83,11.8,11.81,177702.0,11.81,11.83,11.8,11.81,177702.0
2020-05-26 09:30:00,12.56,12.6,12.38,12.4,207464.0,12.56,12.6,12.38,12.4,207464.0
2020-05-26 09:40:00,12.41,12.62,12.41,12.53,82434.0,12.41,12.62,12.41,12.53,82434.0
2020-05-26 09:50:00,12.52,12.55,12.45,12.49,42282.0,12.52,12.55,12.45,12.49,42282.0
2020-05-26 10:00:00,12.49,12.53,12.38,12.42,53029.0,12.49,12.53,12.38,12.42,53029.0
2020-05-26 10:10:00,12.43,12.49,12.42,12.47,34750.0,12.43,12.49,12.42,12.47,34750.0
2020-05-26 10:20:00,12.46,12.46,12.41,12.46,48855.0,12.46,12.46,12.41,12.46,48855.0
2020-05-26 10:30:00,12.47,12.51,12.39,12.42,35205.0,12.47,12.51,12.39,12.42,35205.0
2020-05-26 10:40:00,12.41,12.47,12.41,12.43,26005.0,12.41,12.47,12.41,12.43,26005.0
2020-05-26 10:50:00,12.42,12.6,12.42,12.5,96287.0,12.42,12.6,12.42,12.5,96287.0
2020-05-26 11:00:00,12.5,12.58,12.45,12.53,49827.0,12.5,12.58,12.45,12.53,49827.0
2020-05-26 11:10:00,12.52,12.64,12.51,12.63,40851.0,12.52,12.64,12.51,12.63,40851.0
2020-05-26 11:20:00,12.62,12.62,12.38,12.43,65800.0,12.62,12.62,12.38,12.43,65800.0
2020-05-26 11:30:00,12.43,12.5,12.38,12.46,36720.0,12.43,12.5,12.38,12.46,36720.0
2020-05-26 11:40:00,12.47,12.51,12.42,12.48,39983.0,12.47,12.51,12.42,12.48,39983.0
2020-05-26 11:50:00,12.48,12.49,12.38,12.4,27441.0,12.48,12.49,12.38,12.4,27441.0
2020-05-26 12:00:00,12.4,12.41,12.34,12.38,42201.0,12.4,12.41,12.34,12.38,42201.0
2020-05-26 12:10:00,12.39,12.45,12.38,12.41,32757.0,12.39,12.45,12.38,12.41,32757.0
2020-05-26 12:20:00,12.42,12.55,12.39,12.55,81722.0,12.42,12.55,12.39,12.55,81722.0
2020-05-26 12:30:00,12.55,12.58,12.49,12.51,36078.0,12.55,12.58,12.49,12.51,36078.0
2020-05-26 12:40:00,12.51,12.55,12.5,12.54,22680.0,12.51,12.55,12.5,12.54,22680.0
2020-05-26 12:50:00,12.53,12.57,12.52,12.54,29196.0,12.53,12.57,12.52,12.54,29196.0
2020-05-26 13:00:00,12.54,12.56,12.51,12.54,20633.0,12.54,12.56,12.51,12.54,20633.0
2020-05-26 13:10:00,12.54,12.54,12.45,12.45,19828.0,12.54,12.54,12.45,12.45,19828.0
2020-05-26 13:20:00,12.46,12.48,12.43,12.45,35541.0,12.46,12.48,12.43,12.45,35541.0
2020-05-26 13:30:00,12.45,12.48,12.43,12.48,27749.0,12.45,12.48,12.43,12.48,27749.0
2020-05-26 13:40:00,12.47,12.47,12.41,12.43,43510.0,12.47,12.47,12.41,12.43,43510.0
2020-05-26 13:50:00,12.43,12.46,12.42,12.45,37333.0,12.43,12.46,12.42,12.45,37333.0
2020-05-26 14:00:00,12.45,12.5,12.42,12.49,60988.0,12.45,12.5,12.42,12.49,60988.0
2020-05-26 14:10:00,12.49,12.55,12.48,12.54,44701.0,12.49,12.55,12.48,12.54,44701.0
2020-05-26 14:20:00,12.55,12.63,12.54,12.61,50040.0,12.55,12.63,12.54,12.61,50040.0
2020-05-26 14:30:00,12.62,12.64,12.58,12.6,47878.0,12.62,12.64,12.58,12.6,47878.0
2020-05-26 14:40:00,12.61,12.63,12.58,12.63,39596.0,12.61,12.63,12.58,12.63,39596.0
2020-05-26 14:50:00,12.63,12.63,12.59,12.6,32475.0,12.63,12.63,12.59,12.6,32475.0
2020-05-26 15:00:00,12.6,12.64,12.58,12.63,55926.0,12.6,12.64,12.58,12.63,55926.0
2020-05-26 15:10:00,12.63,12.68,12.61,12.68,139822.0,12.63,12.68,12.61,12.68,139822.0
2020-05-26 15:20:00,12.68,12.75,12.65,12.72,65377.0,12.68,12.75,12.65,12.72,65377.0
2020-05-26 15:30:00,12.73,12.74,12.64,12.65,93884.0,12.73,12.74,12.64,12.65,93884.0
2020-05-26 15:40:00,12.66,12.66,12.51,12.53,145882.0,12.66,12.66,12.51,12.53,145882.0
2020-05-26 15:50:00,12.54,12.68,12.51,12.66,503494.0,12.54,12.68,12.51,12.66,503494.0
2020-05-27 09:30:00,13.2,13.34,13.01,13.02,117993.0,13.2,13.34,13.01,13.02,117993.0
2020-05-27 09:40:00,13.03,13.12,12.93,13.09,160140.0,13.03,13.12,12.93,13.09,160140.0
2020-05-27 09:50:00,13.08,13.1,12.88,12.98,98874.0,13.08,13.1,12.88,12.98,98874.0
2020-05-27 10:00:00,12.99,13.04,12.69,12.77,101000.0,12.99,13.04,12.69,12.77,101000.0
2020-05-27 10:10:00,12.78,13.0,12.78,12.97,85404.0,12.78,13.0,12.78,12.97,85404.0
2020-05-27 10:20:00,12.97,12.97,12.67,12.69,88651.0,12.97,12.97,12.67,12.69,88651.0
2020-05-27 10:30:00,12.7,12.7,12.48,12.51,130618.0,12.7,12.7,12.48,12.51,130618.0
2020-05-27 10:40:00,12.5,12.51,12.33,12.33,86453.0,12.5,12.51,12.33,12.33,86453.0
2020-05-27 10:50:00,12.34,12.51,12.3,12.49,115711.0,12.34,12.51,12.3,12.49,115711.0
2020-05-27 11:00:00,12.49,12.7,12.43,12.65,132090.0,12.49,12.7,12.43,12.65,132090.0
2020-05-27 11:10:00,12.65,12.71,12.56,12.65,118441.0,12.65,12.71,12.56,12.65,118441.0
2020-05-27 11:20:00,12.65,12.65,12.5,12.59,95313.0,12.65,12.65,12.5,12.59,95313.0
2020-05-27 11:30:00,12.58,12.7,12.55,12.58,90927.0,12.58,12.7,12.55,12.58,90927.0
2020-05-27 11:40:00,12.58,12.75,12.55,12.73,59102.0,12.58,12.75,12.55,12.73,59102.0
2020-05-27 11:50:00,12.73,12.77,12.65,12.74,99611.0,12.73,12.77,12.65,12.74,99611.0
2020-05-27 12:00:00,12.74,12.75,12.63,12.68,265492.0,12.74,12.75,12.63,12.68,265492.0
2020-05-27 12:10:00,12.68,12.7,12.6,12.67,65536.0,12.68,12.7,12.6,12.67,65536.0
2020-05-27 12:20:00,12.67,12.69,12.61,12.61,53697.0,12.67,12.69,12.61,12.61,53697.0
2020-05-27 12:30:00,12.62,12.68,12.58,12.67,42788.0,12.62,12.68,12.58,12.67,42788.0
2020-05-27 12:40:00,12.66,12.7,12.64,12.67,44334.0,12.66,12.7,12.64,12.67,44334.0
2020-05-27 12:50:00,12.68,12.72,12.65,12.67,50204.0,12.68,12.72,12.65,12.67,50204.0
2020-05-27 13:00:00,12.67,12.78,12.62,12.75,51799.0,12.67,12.78,12.62,12.75,51799.0
2020-05-27 13:10:00,12.75,12.79,12.7,12.73,54816.0,12.75,12.79,12.7,12.73,54816.0
2020-05-27 13:20:00,12.74,12.74,12.71,12.73,46695.0,12.74,12.74,12.71,12.73,46695.0
2020-05-27 13:30:00,12.73,12.84,12.7,12.84,104079.0,12.73,12.84,12.7,12.84,104079.0
2020-05-27 13:40:00,12.84,12.93,12.8,12.92,104576.0,12.84,12.93,12.8,12.92,104576.0
2020-05-27 13:50:00,12.92,12.97,12.87,12.94,77254.0,12.92,12.97,12.87,12.94,77254.0
2020-05-27 14:00:00,12.94,13.05,12.91,12.92,123251.0,12.94,13.05,12.91,12.92,123251.0
2020-05-27 14:10:00,12.92,12.96,12.8,12.86,86953.0,12.92,12.96,12.8,12.86,86953.0
2020-05-27 14:20:00,12.85,12.87,12.82,12.87,83076.0,12.85,12.87,12.82,12.87,83076.0
2020-05-27 14:30:00,12.87,12.95,12.79,12.93,74778.0,12.87,12.95,12.79,12.93,74778.0
2020-05-27 14:40:00,12.92,12.94,12.79,12.81,54404.0,12.92,12.94,12.79,12.81,54404.0
2020-05-27 14:50:00,12.82,12.87,12.78,12.85,59509.0,12.82,12.87,12.78,12.85,59509.0
2020-05-27 15:00:00,12.85,12.88,12.82,12.87,70438.0,12.85,12.88,12.82,12.87,70438.0
2020-05-27 15:10:00,12.87,13.0,12.87,12.96,82849.0,12.87,13.0,12.87,12.96,82849.0
2020-05-27 15:20:00,12.96,13.0,12.92,13.0,76106.0,12.96,13.0,12.92,13.0,76106.0
2020-05-27 15:30:00,12.99,13.09,12.98,13.06,125035.0,12.99,13.09,12.98,13.06,125035.0
2020-05-27 15:40:00,13.06,13.19,13.04,13.13,220296.0,13.06,13.19,13.04,13.13,220296.0
2020-05-27 15:50:00,13.13,13.14,12.98,13.04,567640.0,13.13,13.14,12.98,13.04,567640.0
2020-05-28 09:30:00,12.28,12.51,11.85,11.9,560562.0,12.28,12.51,11.85,11.9,560562.0
2020-05-28 09:40:00,11.91,12.11,11.85,12.1,269347.0,11.91,12.11,11.85,12.1,269347.0
2020-05-28 09:50:00,12.11,12.5,12.09,12.43,292241.0,12.11,12.5,12.09,12.43,292241.0
2020-05-28 10:00:00,12.4,12.42,12.08,12.15,190808.0,12.4,12.42,12.08,12.15,190808.0
2020-05-28 10:10:00,12.14,12.16,12.0,12.0,168241.0,12.14,12.16,12.0,12.0,168241.0
2020-05-28 10:20:00,11.98,12.09,11.73,11.84,211290.0,11.98,12.09,11.73,11.84,211290.0
2020-05-28 10:30:00,11.85,11.98,11.78,11.98,195046.0,11.85,11.98,11.78,11.98,195046.0
2020-05-28 10:40:00,11.96,12.2,11.95,12.12,157311.0,11.96,12.2,11.95,12.12,157311.0
2020-05-28 10:50:00,12.12,12.24,11.95,11.95,93948.0,12.12,12.24,11.95,11.95,93948.0
2020-05-28 11:00:00,11.95,12.13,11.9,12.12,69920.0,11.95,12.13,11.9,12.12,69920.0
2020-05-28 11:10:00,12.11,12.4,12.11,12.38,177816.0,12.11,12.4,12.11,12.38,177816.0
2020-05-28 11:20:00,12.37,12.44,12.28,12.38,72464.0,12.37,12.44,12.28,12.38,72464.0
2020-05-28 11:30:00,12.36,12.4,12.29,12.34,59661.0,12.36,12.4,12.29,12.34,59661.0
2020-05-28 11:40:00,12.34,12.41,12.32,12.41,40234.0,12.34,12.41,12.32,12.41,40234.0
2020-05-28 11:50:00,12.41,12.44,12.34,12.42,46155.0,12.41,12.44,12.34,12.42,46155.0
2020-05-28 12:00:00,12.43,12.45,12.38,12.42,28027.0,12.43,12.45,12.38,12.42,28027.0
2020-05-28 12:10:00,12.42,12.44,12.32,12.32,23703.0,12.42,12.44,12.32,12.32,23703.0
2020-05-28 12:20:00,12.32,12.33,12.29,12.32,26666.0,12.32,12.33,12.29,12.32,26666.0
2020-05-28 12:30:00,12.31,12.34,12.26,12.27,64248.0,12.31,12.34,12.26,12.27,64248.0
2020-05-28 12:40:00,12.27,12.3,12.17,12.21,39645.0,12.27,12.3,12.17,12.21,39645.0
2020-05-28 12:50:00,12.21,12.22,12.11,12.17,22123.0,12.21,12.22,12.11,12.17,22123.0
2020-05-28 13:00:00,12.16,12.16,11.96,11.98,67771.0,12.16,12.16,11.96,11.98,67771.0
2020-05-28 13:10:00,11.98,12.01,11.93,11.96,90684.0,11.98,12.01,11.93,11.96,90684.0
2020-05-28 13:20:00,11.97,11.98,11.9,11.93,42176.0,11.97,11.98,11.9,11.93,42176.0
2020-05-28 13:30:00,11.92,11.98,11.9,11.95,94843.0,11.92,11.98,11.9,11.95,94843.0
2020-05-28 13:40:00,11.95,11.96,11.83,11.86,102623.0,11.95,11.96,11.83,11.86,102623.0
2020-05-28 13:50:00,11.85,11.89,11.82,11.83,45652.0,11.85,11.89,11.82,11.83,45652.0
2020-05-28 14:00:00,11.83,12.0,11.83,11.96,86963.0,11.83,12.0,11.83,11.96,86963.0
2020-05-28 14:10:00,11.96,12.0,11.94,11.96,67278.0,11.96,12.0,11.94,11.96,67278.0
2020-05-28 14:20:00,11.96,11.97,11.95,11.96,38351.0,11.96,11.97,11.95,11.96,38351.0
2020-05-28 14:30:00,11.96,11.97,11.9,11.93,65833.0,11.96,11.97,11.9,11.93,65833.0
2020-05-28 14:40:00,11.93,11.99,11.92,11.96,40389.0,11.93,11.99,11.92,11.96,40389.0
2020-05-28 14:50:00,11.97,12.06,11.95,12.06,111256.0,11.97,12.06,11.95,12.06,111256.0
2020-05-28 15:00:00,12.05,12.12,12.01,12.12,52390.0,12.05,12.12,12.01,12.12,52390.0
2020-05-28 15:10:00,12.11,12.17,12.04,12.07,81093.0,12.11,12.17,12.04,12.07,81093.0
2020-05-28 15:20:00,12.07,12.08,11.95,11.95,83361.0,12.07,12.08,11.95,11.95,83361.0
2020-05-28 15:30:00,11.95,11.96,11.8,11.82,145598.0,11.95,11.96,11.8,11.82,145598.0
2020-05-28 15:40:00,11.81,11.81,11.59,11.61,438865.0,11.81,11.81,11.59,11.61,438865.0
2020-05-28 15:50:00,11.61,11.62,11.47,11.6,502680.0,11.61,11.62,11.47,11.6,502680.0
2020-05-29 09:30:00,11.55,11.71,11.27,11.68,177225.0,11.55,11.71,11.27,11.68,177225.0
2020-05-29 09:40:00,11.66,11.75,11.55,11.7,93541.0,11.66,11.75,11.55,11.7,93541.0
2020-05-29 09:50:00,11.68,11.79,11.64,11.68,99940.0,11.68,11.79,11.64,11.68,99940.0
2020-05-29 10:00:00,11.68,11.7,11.5,11.6,71682.0,11.68,11.7,11.5,11.6,71682.0
2020-05-29 10:10:00,11.61,11.96,11.61,11.96,88349.0,11.61,11.96,11.61,11.96,88349.0
2020-05-29 10:20:00,11.95,11.99,11.73,11.79,84362.0,11.95,11.99,11.73,11.79,84362.0
2020-05-29 10:30:00,11.79,11.8,11.62,11.65,43063.0,11.79,11.8,11.62,11.65,43063.0
2020-05-29 10:40:00,11.64,11.78,11.63,11.76,63064.0,11.64,11.78,11.63,11.76,63064.0
2020-05-29 10:50:00,11.76,11.85,11.75,11.82,48638.0,11.76,11.85,11.75,11.82,48638.0
2020-05-29 11:00:00,11.82,11.88,11.77,11.85,61806.0,11.82,11.88,11.77,11.85,61806.0
2020-05-29 11:10:00,11.85,11.9,11.78,11.81,54044.0,11.85,11.9,11.78,11.81,54044.0
2020-05-29 11:20:00,11.81,11.9,11.81,11.83,60168.0,11.81,11.9,11.81,11.83,60168.0
2020-05-29 11:30:00,11.83,11.86,11.77,11.83,35592.0,11.83,11.86,11.77,11.83,35592.0
2020-05-29 11:40:00,11.83,11.85,11.73,11.8,37884.0,11.83,11.85,11.73,11.8,37884.0
2020-05-29 11:50:00,11.8,11.81,11.71,11.73,58796.0,11.8,11.81,11.71,11.73,58796.0
2020-05-29 12:00:00,11.73,11.76,11.64,11.67,33861.0,11.73,11.76,11.64,11.67,33861.0
2020-05-29 12:10:00,11.67,11.7,11.61,11.63,43490.0,11.67,11.7,11.61,11.63,43490.0
2020-05-29 12:20:00,11.62,11.65,11.59,11.62,47550.0,11.62,11.65,11.59,11.62,47550.0
2020-05-29 12:30:00,11.61,11.68,11.53,11.65,69001.0,11.61,11.68,11.53,11.65,69001.0
2020-05-29 12:40:00,11.64,11.69,11.6,11.62,50386.0,11.64,11.69,11.6,11.62,50386.0
2020-05-29 12:50:00,11.62,11.64,11.56,11.6,44085.0,11.62,11.64,11.56,11.6,44085.0
2020-05-29 13:00:00,11.6,11.6,11.55,11.56,53994.0,11.6,11.6,11.55,11.56,53994.0
2020-05-29 13:10:00,11.55,11.61,11.55,11.61,83564.0,11.55,11.61,11.55,11.61,83564.0
2020-05-29 13:20:00,11.61,11.78,11.6,11.72,55153.0,11.61,11.78,11.6,11.72,55153.0
2020-05-29 13:30:00,11.71,11.75,11.69,11.72,24405.0,11.71,11.75,11.69,11.72,24405.0
2020-05-29 13:40:00,11.72,11.74,11.68,11.69,29460.0,11.72,11.74,11.68,11.69,29460.0
2020-05-29 13:50:00,11.7,11.77,11.67,11.74,32054.0,11.7,11.77,11.67,11.74,32054.0
2020-05-29 14:00:00,11.74,11.81,11.69,11.8,43717.0,11.74,11.81,11.69,11.8,43717.0
2020-05-29 14:10:00,11.81,11.83,11.71,11.74,25599.0,11.81,11.83,11.71,11.74,25599.0
2020-05-29 14:20:00,11.75,11.79,11.7,11.77,32582.0,11.75,11.79,11.7,11.77,32582.0
2020-05-29 14:30:00,11.77,11.8,11.69,11.71,47178.0,11.77,11.8,11.69,11.71,47178.0
2020-05-29 14:40:00,11.71,11.74,11.67,11.7,39324.0,11.71,11.74,11.67,11.7,39324.0
2020-05-29 14:50:00,11.69,11.86,11.62,11.86,71595.0,11.69,11.86,11.62,11.86,71595.0
2020-05-29 15:00:00,11.87,11.9,11.85,11.85,62087.0,11.87,11.9,11.85,11.85,62087.0
2020-05-29 15:10:00,11.85,11.87,11.7,11.73,68939.0,11.85,11.87,11.7,11.73,68939.0
2020-05-29 15:20:00,11.74,11.76,11.66,11.68,61005.0,11.74,11.76,11.66,11.68,61005.0
2020-05-29 15:30:00,11.68,11.8,11.67,11.75,110099.0,11.68,11.8,11.67,11.75,110099.0
2020-05-29 15:40:00,11.75,11.75,11.55,11.55,171324.0,11.75,11.75,11.55,11.55,171324.0
2020-05-29 15:50:00,11.56,11.7,11.55,11.61,412231.0,11.56,11.7,11.55,11.61,412231.0
2020-06-01 09:30:00,11.68,11.68,11.33,11.47,95702.0,11.68,11.68,11.33,11.47,95702.0
2020-06-01 09:40:00,11.48,11.7,11.46,11.64,191698.0,11.48,11.7,11.46,11.64,191698.0
2020-06-01 09:50:00,11.63,11.66,11.43,11.44,75838.0,11.63,11.66,11.43,11.44,75838.0
2020-06-01 10:00:00,11.45,11.5,11.36,11.5,145114.0,11.45,11.5,11.36,11.5,145114.0
2020-06-01 10:10:00,11.51,11.71,11.49,11.64,206991.0,11.51,11.71,11.49,11.64,206991.0
2020-06-01 10:20:00,11.63,11.75,11.56,11.74,118406.0,11.63,11.75,11.56,11.74,118406.0
2020-06-01 10:30:00,11.75,11.75,11.64,11.67,91676.0,11.75,11.75,11.64,11.67,91676.0
2020-06-01 10:40:00,11.66,11.81,11.64,11.71,142465.0,11.66,11.81,11.64,11.71,142465.0
2020-06-01 10:50:00,11.69,11.69,11.45,11.49,108679.0,11.69,11.69,11.45,11.49,108679.0
2020-06-01 11:00:00,11.48,11.48,11.38,11.39,60952.0,11.48,11.48,11.38,11.39,60952.0
2020-06-01 11:10:00,11.39,11.49,11.36,11.49,77832.0,11.39,11.49,11.36,11.49,77832.0
2020-06-01 11:20:00,11.49,11.54,11.44,11.47,48435.0,11.49,11.54,11.44,11.47,48435.0
2020-06-01 11:30:00,11.46,11.47,11.39,11.4,46869.0,11.46,11.47,11.39,11.4,46869.0
2020-06-01 11:40:00,11.39,11.39,11.33,11.34,50823.0,11.39,11.39,11.33,11.34,50823.0
2020-06-01 11:50:00,11.33,11.34,11.25,11.31,58067.0,11.33,11.34,11.25,11.31,58067.0
2020-06-01 12:00:00,11.3,11.38,11.26,11.36,55660.0,11.3,11.38,11.26,11.36,55660.0
2020-06-01 12:10:00,11.36,11.36,11.25,11.26,46417.0,11.36,11.36,11.25,11.26,46417.0
2020-06-01 12:20:00,11.27,11.31,11.23,11.26,57595.0,11.27,11.31,11.23,11.26,57595.0
2020-06-01 12:30:00,11.26,11.3,11.24,11.25,65747.0,11.26,11.3,11.24,11.25,65747.0
2020-06-01 12:40:00,11.26,11.34,11.25,11.27,87495.0,11.26,11.34,11.25,11.27,87495.0
2020-06-01 12:50:00,11.26,11.27,11.22,11.26,59487.0,11.26,11.27,11.22,11.26,59487.0
2020-06-01 13:00:00,11.26,11.3,11.24,11.26,73812.0,11.26,11.3,11.24,11.26,73812.0
2020-06-01 13:10:00,11.26,11.28,11.16,11.24,90481.0,11.26,11.28,11.16,11.24,90481.0
2020-06-01 13:20:00,11.23,11.27,11.21,11.26,51399.0,11.23,11.27,11.21,11.26,51399.0
2020-06-01 13:30:00,11.26,11.28,11.22,11.27,35304.0,11.26,11.28,11.22,11.27,35304.0
2020-06-01 13:40:00,11.27,11.32,11.26,11.31,47340.0,11.27,11.32,11.26,11.31,47340.0
2020-06-01 13:50:00,11.31,11.36,11.3,11.32,34367.0,11.31,11.36,11.3,11.32,34367.0
2020-06-01 14:00:00,11.32,11.33,11.26,11.27,40940.0,11.32,11.33,11.26,11.27,40940.0
2020-06-01 14:10:00,11.27,11.27,11.21,11.22,38428.0,11.27,11.27,11.21,11.22,38428.0
2020-06-01 14:20:00,11.22,11.23,11.15,11.19,69888.0,11.22,11.23,11.15,11.19,69888.0
2020-06-01 14:30:00,11.19,11.23,11.17,11.21,54253.0,11.19,11.23,11.17,11.21,54253.0
2020-06-01 14:40:00,11.21,11.27,11.2,11.27,45340.0,11.21,11.27,11.2,11.27,45340.0
2020-06-01 14:50:00,11.27,11.29,11.23,11.28,64586.0,11.27,11.29,11.23,11.28,64586.0
2020-06-01 15:00:00,11.28,11.31,11.26,11.27,51862.0,11.28,11.31,11.26,11.27,51862.0
2020-06-01 15:10:00,11.27,11.3,11.25,11.29,57111.0,11.27,11.3,11.25,11.29,57111.0
2020-06-01 15:20:00,11.29,11.45,11.29,11.43,121787.0,11.29,11.45,11.29,11.43,121787.0
2020-06-01 15:30:00,11.42,11.49,11.41,11.45,145259.0,11.42,11.49,11.41,11.45,145259.0
2020-06-01 15:40:00,11.45,11.49,11.44,11.48,157340.0,11.45,11.49,11.44,11.48,157340.0
2020-06-01 15:50:00,11.47,11.52,11.42,11.45,375597.0,11.47,11.52,11.42,11.45,375597.0
2020-06-02 09:30:00,11.44,11.53,11.16,11.18,243194.0,11.44,11.53,11.16,11.18,243194.0
2020-06-02 09:40:00,11.16,11.39,11.16,11.39,66883.0,11.16,11.39,11.16,11.39,66883.0
2020-06-02 09:50:00,11.41,11.48,11.34,11.45,41553.0,11.41,11.48,11.34,11.45,41553.0
2020-06-02 10:00:00,11.45,11.61,11.44,11.58,59426.0,11.45,11.61,11.44,11.58,59426.0
2020-06-02 10:10:00,11.59,11.62,11.47,11.61,61065.0,11.59,11.62,11.47,11.61,61065.0
2020-06-02 10:20:00,11.62,11.64,11.56,11.64,46166.0,11.62,11.64,11.56,11.64,46166.0
2020-06-02 10:30:00,11.63,11.64,11.53,11.56,39114.0,11.63,11.64,11.53,11.56,39114.0
2020-06-02 10:40:00,11.57,11.58,11.48,11.5,59506.0,11.57,11.58,11.48,11.5,59506.0
2020-06-02 10:50:00,11.49,11.57,11.47,11.55,39545.0,11.49,11.57,11.47,11.55,39545.0
2020-06-02 11:00:00,11.55,11.59,11.44,11.45,30689.0,11.55,11.59,11.44,11.45,30689.0
2020-06-02 11:10:00,11.45,11.61,11.45,11.6,33243.0,11.45,11.61,11.45,11.6,33243.0
2020-06-02 11:20:00,11.61,11.63,11.55,11.61,19850.0,11.61,11.63,11.55,11.61,19850.0
2020-06-02 11:30:00,11.6,11.73,11.58,11.71,44485.0,11.6,11.73,11.58,11.71,44485.0
2020-06-02 11:40:00,11.7,11.8,11.7,11.78,81174.0,11.7,11.8,11.7,11.78,81174.0
2020-06-02 11:50:00,11.77,11.78,11.72,11.75,58023.0,11.77,11.78,11.72,11.75,58023.0
2020-06-02 12:00:00,11.74,11.8,11.7,11.79,29973.0,11.74,11.8,11.7,11.79,29973.0
2020-06-02 12:10:00,11.79,11.81,11.76,11.78,48603.0,11.79,11.81,11.76,11.78,48603.0
2020-06-02 12:20:00,11.79,11.83,11.78,11.8,36038.0,11.79,11.83,11.78,11.8,36038.0
2020-06-02 12:30:00,11.79,11.83,11.75,11.79,27081.0,11.79,11.83,11.75,11.79,27081.0
2020-06-02 12:40:00,11.79,11.83,11.77,11.77,19452.0,11.79,11.83,11.77,11.77,19452.0
2020-06-02 12:50:00,11.77,11.8,11.74,11.8,34586.0,11.77,11.8,11.74,11.8,34586.0
2020-06-02 13:00:00,11.79,11.9,11.79,11.87,56807.0,11.79,11.9,11.79,11.87,56807.0
2020-06-02 13:10:00,11.87,11.9,11.85,11.88,18410.0,11.87,11.9,11.85,11.88,18410.0
2020-06-02 13:20:00,11.88,11.9,11.85,11.87,32113.0,11.88,11.9,11.85,11.87,32113.0
2020-06-02 13:30:00,11.87,11.9,11.85,11.89,18401.0,11.87,11.9,11.85,11.89,18401.0
2020-06-02 13:40:00,11.88,11.99,11.88,11.99,48674.0,11.88,11.99,11.88,11.99,48674.0
2020-06-02 13:50:00,12.0,12.0,11.91,11.99,46980.0,12.0,12.0,11.91,11.99,46980.0
2020-06-02 14:00:00,11.99,11.99,11.89,11.89,39486.0,11.99,11.99,11.89,11.89,39486.0
2020-06-02 14:10:00,11.89,11.93,11.84,11.91,44949.0,11.89,11.93,11.84,11.91,44949.0
2020-06-02 14:20:00,11.91,11.92,11.87,11.88,40378.0,11.91,11.92,11.87,11.88,40378.0
2020-06-02 14:30:00,11.89,11.9,11.85,11.88,36055.0,11.89,11.9,11.85,11.88,36055.0
2020-06-02 14:40:00,11.88,11.91,11.87,11.88,29682.0,11.88,11.91,11.87,11.88,29682.0
2020-06-02 14:50:00,11.88,11.94,11.88,11.93,33879.0,11.88,11.94,11.88,11.93,33879.0
2020-06-02 15:00:00,11.93,11.95,11.88,11.92,38206.0,11.93,11.95,11.88,11.92,38206.0
2020-06-02 15:10:00,11.92,11.92,11.85,11.85,44626.0,11.92,11.92,11.85,11.85,44626.0
2020-06-02 15:20:00,11.85,11.88,11.78,11.83,51672.0,11.85,11.88,11.78,11.83,51672.0
2020-06-02 15:30:00,11.83,11.93,11.81,11.9,67953.0,11.83,11.93,11.81,11.9,67953.0
2020-06-02 15:40:00,11.91,11.94,11.87,11.94,70141.0,11.91,11.94,11.87,11.94,70141.0
2020-06-02 15:50:00,11.94,11.96,11.88,11.91,191999.0,11.94,11.96,11.88,11.91,191999.0
2020-06-03 09:30:00,12.19,12.59,12.15,12.58,231387.0,12.19,12.59,12.15,12.58,231387.0
2020-06-03 09:40:00,12.59,12.68,12.41,12.43,94519.0,12.59,12.68,12.41,12.43,94519.0
2020-06-03 09:50:00,12.44,12.55,12.44,12.45,77043.0,12.44,12.55,12.44,12.45,77043.0
2020-06-03 10:00:00,12.43,12.58,12.41,12.43,73912.0,12.43,12.58,12.41,12.43,73912.0
2020-06-03 10:10:00,12.43,12.54,12.38,12.53,38573.0,12.43,12.54,12.38,12.53,38573.0
2020-06-03 10:20:00,12.54,12.74,12.54,12.71,137450.0,12.54,12.74,12.54,12.71,137450.0
2020-06-03 10:30:00,12.71,12.75,12.68,12.7,73071.0,12.71,12.75,12.68,12.7,73071.0
2020-06-03 10:40:00,12.7,12.75,12.64,12.69,48624.0,12.7,12.75,12.64,12.69,48624.0
2020-06-03 10:50:00,12.7,12.86,12.7,12.82,120390.0,12.7,12.86,12.7,12.82,120390.0
2020-06-03 11:00:00,12.82,12.9,12.79,12.88,52139.0,12.82,12.9,12.79,12.88,52139.0
2020-06-03 11:10:00,12.88,12.99,12.84,12.96,88420.0,12.88,12.99,12.84,12.96,88420.0
2020-06-03 11:20:00,12.96,12.98,12.82,12.84,77331.0,12.96,12.98,12.82,12.84,77331.0
2020-06-03 11:30:00,12.85,13.0,12.84,13.0,58017.0,12.85,13.0,12.84,13.0,58017.0
2020-06-03 11:40:00,12.99,13.0,12.89,12.95,59258.0,12.99,13.0,12.89,12.95,59258.0
2020-06-03 11:50:00,12.95,13.0,12.89,13.0,60896.0,12.95,13.0,12.89,13.0,60896.0
2020-06-03 12:00:00,13.0,13.05,12.91,12.91,87091.0,13.0,13.05,12.91,12.91,87091.0
2020-06-03 12:10:00,12.92,12.93,12.84,12.86,128974.0,12.92,12.93,12.84,12.86,128974.0
2020-06-03 12:20:00,12.86,12.86,12.77,12.85,72303.0,12.86,12.86,12.77,12.85,72303.0
2020-06-03 12:30:00,12.85,12.88,12.82,12.87,47006.0,12.85,12.88,12.82,12.87,47006.0
2020-06-03 12:40:00,12.87,12.95,12.87,12.9,22209.0,12.87,12.95,12.87,12.9,22209.0
2020-06-03 12:50:00,12.89,13.04,12.89,13.03,84448.0,12.89,13.04,12.89,13.03,84448.0
2020-06-03 13:00:00,13.03,13.08,13.0,13.08,37818.0,13.03,13.08,13.0,13.08,37818.0
2020-06-03 13:10:00,13.07,13.07,12.95,12.96,55409.0,13.07,13.07,12.95,12.96,55409.0
2020-06-03 13:20:00,12.95,12.96,12.89,12.93,51482.0,12.95,12.96,12.89,12.93,51482.0
2020-06-03 13:30:00,12.92,12.95,12.85,12.87,126668.0,12.92,12.95,12.85,12.87,126668.0
2020-06-03 13:40:00,12.86,12.9,12.84,12.88,25308.0,12.86,12.9,12.84,12.88,25308.0
2020-06-03 13:50:00,12.87,12.96,12.87,12.96,20558.0,12.87,12.96,12.87,12.96,20558.0
2020-06-03 14:00:00,12.96,13.0,12.92,12.94,45753.0,12.96,13.0,12.92,12.94,45753.0
2020-06-03 14:10:00,12.95,12.98,12.92,12.95,28730.0,12.95,12.98,12.92,12.95,28730.0
2020-06-03 14:20:00,12.95,13.07,12.93,13.07,45862.0,12.95,13.07,12.93,13.07,45862.0
2020-06-03 14:30:00,13.07,13.08,13.03,13.08,54978.0,13.07,13.08,13.03,13.08,54978.0
2020-06-03 14:40:00,13.07,13.22,13.07,13.2,164719.0,13.07,13.22,13.07,13.2,164719.0
2020-06-03 14:50:00,13.2,13.24,13.16,13.22,93222.0,13.2,13.24,13.16,13.22,93222.0
2020-06-03 15:00:00,13.23,13.23,13.16,13.22,108083.0,13.23,13.23,13.16,13.22,108083.0
2020-06-03 15:10:00,13.23,13.25,13.16,13.21,58676.0,13.23,13.25,13.16,13.21,58676.0
2020-06-03 15:20:00,13.2,13.22,13.09,13.11,66701.0,13.2,13.22,13.09,13.11,66701.0
2020-06-03 15:30:00,13.12,13.3,13.09,13.28,105843.0,13.12,13.3,13.09,13.28,105843.0
2020-06-03 15:40:00,13.28,13.32,13.25,13.29,136532.0,13.28,13.32,13.25,13.29,136532.0
2020-06-03 15:50:00,13.28,13.29,13.17,13.26,400176.0,13.28,13.29,13.17,13.26,400176.0
2020-06-04 09:30:00,13.26,13.44,13.13,13.33,64545.0,13.26,13.44,13.13,13.33,64545.0
2020-06-04 09:40:00,13.32,13.32,13.07,13.14,57495.0,13.32,13.32,13.07,13.14,57495.0
2020-06-04 09:50:00,13.15,13.43,13.15,13.43,49936.0,13.15,13.43,13.15,13.43,49936.0
2020-06-04 10:00:00,13.44,13.54,13.35,13.37,88785.0,13.44,13.54,13.35,13.37,88785.0
2020-06-04 10:10:00,13.37,13.43,13.32,13.43,25579.0,13.37,13.43,13.32,13.43,25579.0
2020-06-04 10:20:00,13.42,13.43,13.28,13.35,175700.0,13.42,13.43,13.28,13.35,175700.0
2020-06-04 10:30:00,13.37,13.49,13.37,13.4,39145.0,13.37,13.49,13.37,13.4,39145.0
2020-06-04 10:40:00,13.42,13.49,13.41,13.49,30840.0,13.42,13.49,13.41,13.49,30840.0
2020-06-04 10:50:00,13.48,13.63,13.46,13.6,86056.0,13.48,13.63,13.46,13.6,86056.0
2020-06-04 11:00:00,13.6,13.68,13.51,13.54,87555.0,13.6,13.68,13.51,13.54,87555.0
2020-06-04 11:10:00,13.55,13.56,13.37,13.37,82619.0,13.55,13.56,13.37,13.37,82619.0
2020-06-04 11:20:00,13.37,13.46,13.34,13.39,53391.0,13.37,13.46,13.34,13.39,53391.0
2020-06-04 11:30:00,13.39,13.41,13.32,13.41,52599.0,13.39,13.41,13.32,13.41,52599.0
2020-06-04 11:40:00,13.41,13.42,13.33,13.38,43089.0,13.41,13.42,13.33,13.38,43089.0
2020-06-04 11:50:00,13.38,13.47,13.36,13.42,33296.0,13.38,13.47,13.36,13.42,33296.0
2020-06-04 12:00:00,13.43,13.51,13.4,13.49,48187.0,13.43,13.51,13.4,13.49,48187.0
2020-06-04 12:10:00,13.48,13.51,13.43,13.51,50627.0,13.48,13.51,13.43,13.51,50627.0
2020-06-04 12:20:00,13.51,13.56,13.45,13.47,57126.0,13.51,13.56,13.45,13.47,57126.0
2020-06-04 12:30:00,13.47,13.47,13.25,13.29,127649.0,13.47,13.47,13.25,13.29,127649.0
2020-06-04 12:40:00,13.29,13.3,13.19,13.2,62236.0,13.29,13.3,13.19,13.2,62236.0
2020-06-04 12:50:00,13.2,13.33,13.2,13.33,26612.0,13.2,13.33,13.2,13.33,26612.0
2020-06-04 13:00:00,13.34,13.36,13.28,13.34,53850.0,13.34,13.36,13.28,13.34,53850.0
2020-06-04 13:10:00,13.34,13.4,13.31,13.35,21910.0,13.34,13.4,13.31,13.35,21910.0
2020-06-04 13:20:00,13.36,13.46,13.36,13.44,30839.0,13.36,13.46,13.36,13.44,30839.0
2020-06-04 13:30:00,13.44,13.53,13.44,13.5,45320.0,13.44,13.53,13.44,13.5,45320.0
2020-06-04 13:40:00,13.5,13.57,13.49,13.53,44557.0,13.5,13.57,13.49,13.53,44557.0
2020-06-04 13:50:00,13.53,13.58,13.53,13.58,28003.0,13.53,13.58,13.53,13.58,28003.0
2020-06-04 14:00:00,13.58,13.6,13.54,13.57,29691.0,13.58,13.6,13.54,13.57,29691.0
2020-06-04 14:10:00,13.57,13.63,13.57,13.6,30921.0,13.57,13.63,13.57,13.6,30921.0
2020-06-04 14:20:00,13.6,13.64,13.56,13.6,32176.0,13.6,13.64,13.56,13.6,32176.0
2020-06-04 14:30:00,13.61,13.64,13.55,13.63,30476.0,13.61,13.64,13.55,13.63,30476.0
2020-06-04 14:40:00,13.63,13.67,13.58,13.67,41033.0,13.63,13.67,13.58,13.67,41033.0
2020-06-04 14:50:00,13.67,13.67,13.55,13.55,55032.0,13.67,13.67,13.55,13.55,55032.0
2020-06-04 15:00:00,13.55,13.55,13.42,13.48,83782.0,13.55,13.55,13.42,13.48,83782.0
2020-06-04 15:10:00,13.49,13.49,13.35,13.41,63621.0,13.49,13.49,13.35,13.41,63621.0
2020-06-04 15:20:00,13.41,13.46,13.39,13.45,38654.0,13.41,13.46,13.39,13.45,38654.0
2020-06-04 15:30:00,13.45,13.53,13.45,13.51,87644.0,13.45,13.53,13.45,13.51,87644.0
2020-06-04 15:40:00,13.5,13.54,13.48,13.53,86060.0,13.5,13.54,13.48,13.53,86060.0
2020-06-04 15:50:00,13.53,13.54,13.48,13.52,273842.0,13.53,13.54,13.48,13.52,273842.0
2020-06-05 09:30:00,14.41,14.64,14.25,14.31,193785.0,14.41,14.64,14.25,14.31,193785.0
2020-06-05 09:40:00,14.32,14.45,14.16,14.27,98833.0,14.32,14.45,14.16,14.27,98833.0
2020-06-05 09:50:00,14.27,14.28,13.91,13.93,180905.0,14.27,14.28,13.91,13.93,180905.0
2020-06-05 10:00:00,13.92,14.26,13.92,14.13,83823.0,13.92,14.26,13.92,14.13,83823.0
2020-06-05 10:10:00,14.14,14.16,13.89,13.89,51938.0,14.14,14.16,13.89,13.89,51938.0
2020-06-05 10:20:00,13.89,13.92,13.66,13.7,108315.0,13.89,13.92,13.66,13.7,108315.0
2020-06-05 10:30:00,13.7,13.79,13.64,13.74,52066.0,13.7,13.79,13.64,13.74,52066.0
2020-06-05 10:40:00,13.72,13.94,13.67,13.87,61864.0,13.72,13.94,13.67,13.87,61864.0
2020-06-05 10:50:00,13.86,13.99,13.86,13.98,34695.0,13.86,13.99,13.86,13.98,34695.0
2020-06-05 11:00:00,13.97,14.0,13.91,13.95,49804.0,13.97,14.0,13.91,13.95,49804.0
2020-06-05 11:10:00,13.96,13.98,13.88,13.89,33958.0,13.96,13.98,13.88,13.89,33958.0
2020-06-05 11:20:00,13.88,13.97,13.87,13.97,44545.0,13.88,13.97,13.87,13.97,44545.0
2020-06-05 11:30:00,13.97,14.04,13.87,13.87,92007.0,13.97,14.04,13.87,13.87,92007.0
2020-06-05 11:40:00,13.86,13.93,13.84,13.93,54604.0,13.86,13.93,13.84,13.93,54604.0
2020-06-05 11:50:00,13.94,14.06,13.93,14.04,34199.0,13.94,14.06,13.93,14.04,34199.0
2020-06-05 12:00:00,14.05,14.14,14.05,14.08,29392.0,14.05,14.14,14.05,14.08,29392.0
2020-06-05 12:10:00,14.08,14.1,13.9,13.92,22993.0,14.08,14.1,13.9,13.92,22993.0
2020-06-05 12:20:00,13.93,13.98,13.93,13.97,15009.0,13.93,13.98,13.93,13.97,15009.0
2020-06-05 12:30:00,13.99,14.1,13.99,14.1,30168.0,13.99,14.1,13.99,14.1,30168.0
2020-06-05 12:40:00,14.1,14.15,14.08,14.11,16086.0,14.1,14.15,14.08,14.11,16086.0
2020-06-05 12:50:00,14.1,14.19,14.09,14.17,25711.0,14.1,14.19,14.09,14.17,25711.0
2020-06-05 13:00:00,14.17,14.22,14.15,14.18,14797.0,14.17,14.22,14.15,14.18,14797.0
2020-06-05 13:10:00,14.16,14.18,14.09,14.09,29305.0,14.16,14.18,14.09,14.09,29305.0
2020-06-05 13:20:00,14.1,14.13,14.06,14.13,15140.0,14.1,14.13,14.06,14.13,15140.0
2020-06-05 13:30:00,14.13,14.15,14.07,14.09,26716.0,14.13,14.15,14.07,14.09,26716.0
2020-06-05 13:40:00,14.09,14.14,14.08,14.08,15547.0,14.09,14.14,14.08,14.08,15547.0
2020-06-05 13:50:00,14.07,14.07,14.01,14.01,16185.0,14.07,14.07,14.01,14.01,16185.0
2020-06-05 14:00:00,14.03,14.04,13.99,14.02,22879.0,14.03,14.04,13.99,14.02,22879.0
2020-06-05 14:10:00,14.03,14.05,14.0,14.03,24484.0,14.03,14.05,14.0,14.03,24484.0
2020-06-05 14:20:00,14.03,14.03,13.91,13.95,30623.0,14.03,14.03,13.91,13.95,30623.0
2020-06-05 14:30:00,13.94,13.96,13.88,13.95,26439.0,13.94,13.96,13.88,13.95,26439.0
2020-06-05 14:40:00,13.95,13.96,13.84,13.85,25453.0,13.95,13.96,13.84,13.85,25453.0
2020-06-05 14:50:00,13.85,13.87,13.79,13.8,22106.0,13.85,13.87,13.79,13.8,22106.0
2020-06-05 15:00:00,13.8,13.87,13.8,13.83,28763.0,13.8,13.87,13.8,13.83,28763.0
2020-06-05 15:10:00,13.83,13.83,13.76,13.82,51588.0,13.83,13.83,13.76,13.82,51588.0
2020-06-05 15:20:00,13.82,13.86,13.8,13.84,27095.0,13.82,13.86,13.8,13.84,27095.0
2020-06-05 15:30:00,13.84,13.84,13.75,13.79,47051.0,13.84,13.84,13.75,13.79,47051.0
2020-06-05 15:40:00,13.79,13.81,13.71,13.75,61546.0,13.79,13.81,13.71,13.75,61546.0
2020-06-05 15:50:00,13.75,13.83,13.72,13.83,191649.0,13.75,13.83,13.72,13.83,191649.0
2020-06-08 09:30:00,14.36,14.36,14.05,14.13,77355.0,14.36,14.36,14.05,14.13,77355.0
2020-06-08 09:40:00,14.13,14.28,14.11,14.22,34587.0,14.13,14.28,14.11,14.22,34587.0
2020-06-08 09:50:00,14.23,14.23,13.99,14.08,62342.0,14.23,14.23,13.99,14.08,62342.0
2020-06-08 10:00:00,14.08,14.23,14.03,14.06,55458.0,14.08,14.23,14.03,14.06,55458.0
2020-06-08 10:10:00,14.04,14.11,13.95,13.96,41113.0,14.04,14.11,13.95,13.96,41113.0
2020-06-08 10:20:00,13.95,14.05,13.91,13.93,45833.0,13.95,14.05,13.91,13.93,45833.0
2020-06-08 10:30:00,13.93,13.96,13.85,13.86,25023.0,13.93,13.96,13.85,13.86,25023.0
2020-06-08 10:40:00,13.86,13.95,13.84,13.91,31396.0,13.86,13.95,13.84,13.91,31396.0
2020-06-08 10:50:00,13.91,13.98,13.89,13.93,19427.0,13.91,13.98,13.89,13.93,19427.0
2020-06-08 11:00:00,13.93,13.99,13.9,13.97,26608.0,13.93,13.99,13.9,13.97,26608.0
2020-06-08 11:10:00,13.96,13.99,13.91,13.96,35779.0,13.96,13.99,13.91,13.96,35779.0
2020-06-08 11:20:00,13.95,13.99,13.91,13.92,27489.0,13.95,13.99,13.91,13.92,27489.0
2020-06-08 11:30:00,13.92,13.97,13.83,13.84,30943.0,13.92,13.97,13.83,13.84,30943.0
2020-06-08 11:40:00,13.84,13.88,13.79,13.84,32901.0,13.84,13.88,13.79,13.84,32901.0
2020-06-08 11:50:00,13.84,13.89,13.78,13.88,36990.0,13.84,13.89,13.78,13.88,36990.0
2020-06-08 12:00:00,13.89,13.95,13.87,13.95,27091.0,13.89,13.95,13.87,13.95,27091.0
2020-06-08 12:10:00,13.96,14.03,13.9,14.03,40414.0,13.96,14.03,13.9,14.03,40414.0
2020-06-08 12:20:00,14.03,14.07,14.01,14.02,36742.0,14.03,14.07,14.01,14.02,36742.0
2020-06-08 12:30:00,14.01,14.04,13.98,14.02,34709.0,14.01,14.04,13.98,14.02,34709.0
2020-06-08 12:40:00,14.01,14.13,14.01,14.13,52531.0,14.01,14.13,14.01,14.13,52531.0
2020-06-08 12:50:00,14.13,14.16,14.08,14.14,45160.0,14.13,14.16,14.08,14.14,45160.0
2020-06-08 13:00:00,14.14,14.14,14.09,14.12,16641.0,14.14,14.14,14.09,14.12,16641.0
2020-06-08 13:10:00,14.11,14.13,14.08,14.08,24204.0,14.11,14.13,14.08,14.08,24204.0
2020-06-08 13:20:00,14.08,14.13,14.06,14.09,12736.0,14.08,14.13,14.06,14.09,12736.0
2020-06-08 13:30:00,14.1,14.11,14.03,14.03,24325.0,14.1,14.11,14.03,14.03,24325.0
2020-06-08 13:40:00,14.04,14.07,14.0,14.07,16017.0,14.04,14.07,14.0,14.07,16017.0
2020-06-08 13:50:00,14.06,14.07,14.04,14.05,16879.0,14.06,14.07,14.04,14.05,16879.0
2020-06-08 14:00:00,14.04,14.08,14.03,14.08,16936.0,14.04,14.08,14.03,14.08,16936.0
2020-06-08 14:10:00,14.08,14.11,14.05,14.08,20109.0,14.08,14.11,14.05,14.08,20109.0
2020-06-08 14:20:00,14.08,14.09,14.04,14.07,17351.0,14.08,14.09,14.04,14.07,17351.0
2020-06-08 14:30:00,14.07,14.09,14.05,14.08,17450.0,14.07,14.09,14.05,14.08,17450.0
2020-06-08 14:40:00,14.08,14.09,14.05,14.08,18721.0,14.08,14.09,14.05,14.08,18721.0
2020-06-08 14:50:00,14.07,14.07,14.02,14.06,19634.0,14.07,14.07,14.02,14.06,19634.0
2020-06-08 15:00:00,14.05,14.05,14.0,14.03,22238.0,14.05,14.05,14.0,14.03,22238.0
2020-06-08 15:10:00,14.02,14.09,14.01,14.08,26151.0,14.02,14.09,14.01,14.08,26151.0
2020-06-08 15:20:00,14.09,14.18,14.08,14.17,30624.0,14.09,14.18,14.08,14.17,30624.0
2020-06-08 15:30:00,14.16,14.2,14.14,14.17,52041.0,14.16,14.2,14.14,14.17,52041.0
2020-06-08 15:40:00,14.16,14.17,14.08,14.11,68739.0,14.16,14.17,14.08,14.11,68739.0
2020-06-08 15:50:00,14.12,14.19,14.12,14.18,135733.0,14.12,14.19,14.12,14.18,135733.0
2020-06-09 09:30:00,13.73,13.78,13.52,13.68,76931.0,13.73,13.78,13.52,13.68,76931.0
2020-06-09 09:40:00,13.69,13.69,13.44,13.56,44740.0,13.69,13.69,13.44,13.56,44740.0
2020-06-09 09:50:00,13.54,13.6,13.45,13.48,35460.0,13.54,13.6,13.45,13.48,35460.0
2020-06-09 10:00:00,13.47,13.47,13.32,13.33,40481.0,13.47,13.47,13.32,13.33,40481.0
2020-06-09 10:10:00,13.32,13.41,13.28,13.35,47945.0,13.32,13.41,13.28,13.35,47945.0
2020-06-09 10:20:00,13.34,13.4,13.31,13.33,66306.0,13.34,13.4,13.31,13.33,66306.0
2020-06-09 10:30:00,13.32,13.34,13.24,13.31,39588.0,13.32,13.34,13.24,13.31,39588.0
2020-06-09 10:40:00,13.3,13.31,13.22,13.31,38496.0,13.3,13.31,13.22,13.31,38496.0
2020-06-09 10:50:00,13.31,13.37,13.24,13.25,54522.0,13.31,13.37,13.24,13.25,54522.0
2020-06-09 11:00:00,13.24,13.29,13.2,13.27,43787.0,13.24,13.29,13.2,13.27,43787.0
2020-06-09 11:10:00,13.27,13.28,13.17,13.22,37073.0,13.27,13.28,13.17,13.22,37073.0
2020-06-09 11:20:00,13.22,13.29,13.21,13.29,39949.0,13.22,13.29,13.21,13.29,39949.0
2020-06-09 11:30:00,13.28,13.34,13.24,13.25,46232.0,13.28,13.34,13.24,13.25,46232.0
2020-06-09 11:40:00,13.25,13.28,13.18,13.26,36445.0,13.25,13.28,13.18,13.26,36445.0
2020-06-09 11:50:00,13.23,13.23,13.19,13.22,23659.0,13.23,13.23,13.19,13.22,23659.0
2020-06-09 12:00:00,13.21,13.24,13.12,13.13,38880.0,13.21,13.24,13.12,13.13,38880.0
2020-06-09 12:10:00,13.13,13.17,13.13,13.15,25441.0,13.13,13.17,13.13,13.15,25441.0
2020-06-09 12:20:00,13.15,13.17,13.1,13.15,24710.0,13.15,13.17,13.1,13.15,24710.0
2020-06-09 12:30:00,13.16,13.19,13.07,13.1,64246.0,13.16,13.19,13.07,13.1,64246.0
2020-06-09 12:40:00,13.1,13.16,13.08,13.16,17664.0,13.1,13.16,13.08,13.16,17664.0
2020-06-09 12:50:00,13.15,13.16,13.1,13.14,25208.0,13.15,13.16,13.1,13.14,25208.0
2020-06-09 13:00:00,13.15,13.2,13.14,13.14,29604.0,13.15,13.2,13.14,13.14,29604.0
2020-06-09 13:10:00,13.15,13.17,13.12,13.13,23076.0,13.15,13.17,13.12,13.13,23076.0
2020-06-09 13:20:00,13.14,13.2,13.14,13.2,34443.0,13.14,13.2,13.14,13.2,34443.0
2020-06-09 13:30:00,13.2,13.21,13.18,13.19,34223.0,13.2,13.21,13.18,13.19,34223.0
2020-06-09 13:40:00,13.19,13.23,13.19,13.22,32628.0,13.19,13.23,13.19,13.22,32628.0
2020-06-09 13:50:00,13.22,13.22,13.17,13.2,28694.0,13.22,13.22,13.17,13.2,28694.0
2020-06-09 14:00:00,13.2,13.22,13.16,13.17,101088.0,13.2,13.22,13.16,13.17,101088.0
2020-06-09 14:10:00,13.18,13.21,13.17,13.18,31889.0,13.18,13.21,13.17,13.18,31889.0
2020-06-09 14:20:00,13.17,13.18,13.08,13.09,36789.0,13.17,13.18,13.08,13.09,36789.0
2020-06-09 14:30:00,13.08,13.12,13.03,13.07,28261.0,13.08,13.12,13.03,13.07,28261.0
2020-06-09 14:40:00,13.07,13.14,13.04,13.13,29084.0,13.07,13.14,13.04,13.13,29084.0
2020-06-09 14:50:00,13.13,13.17,13.12,13.16,28842.0,13.13,13.17,13.12,13.16,28842.0
2020-06-09 15:00:00,13.17,13.17,13.1,13.12,24970.0,13.17,13.17,13.1,13.12,24970.0
2020-06-09 15:10:00,13.12,13.13,13.08,13.13,33445.0,13.12,13.13,13.08,13.13,33445.0
2020-06-09 15:20:00,13.13,13.18,13.13,13.17,66206.0,13.13,13.18,13.13,13.17,66206.0
2020-06-09 15:30:00,13.18,13.2,13.13,13.19,50452.0,13.18,13.2,13.13,13.19,50452.0
2020-06-09 15:40:00,13.18,13.21,13.13,13.15,91999.0,13.18,13.21,13.13,13.15,91999.0
2020-06-09 15:50:00,13.15,13.16,13.08,13.15,204618.0,13.15,13.16,13.08,13.15,204618.0
2020-06-10 09:30:00,12.99,13.06,12.73,12.81,76113.0,12.99,13.06,12.73,12.81,76113.0
2020-06-10 09:40:00,12.79,12.8,12.53,12.61,51694.0,12.79,12.8,12.53,12.61,51694.0
2020-06-10 09:50:00,12.61,12.62,12.52,12.57,33936.0,12.61,12.62,12.52,12.57,33936.0
2020-06-10 10:00:00,12.57,12.65,12.55,12.62,57367.0,12.57,12.65,12.55,12.62,57367.0
2020-06-10 10:10:00,12.62,12.62,12.39,12.39,63564.0,12.62,12.62,12.39,12.39,63564.0
2020-06-10 10:20:00,12.39,12.47,12.3,12.43,55706.0,12.39,12.47,12.3,12.43,55706.0
2020-06-10 10:30:00,12.42,12.53,12.35,12.53,40308.0,12.42,12.53,12.35,12.53,40308.0
2020-06-10 10:40:00,12.53,12.59,12.48,12.55,63782.0,12.53,12.59,12.48,12.55,63782.0
2020-06-10 10:50:00,12.57,12.68,12.55,12.68,30265.0,12.57,12.68,12.55,12.68,30265.0
2020-06-10 11:00:00,12.69,12.79,12.68,12.75,41306.0,12.69,12.79,12.68,12.75,41306.0
2020-06-10 11:10:00,12.74,12.76,12.65,12.75,61232.0,12.74,12.76,12.65,12.75,61232.0
2020-06-10 11:20:00,12.74,12.74,12.67,12.69,19742.0,12.74,12.74,12.67,12.69,19742.0
2020-06-10 11:30:00,12.7,12.79,12.7,12.78,28308.0,12.7,12.79,12.7,12.78,28308.0
2020-06-10 11:40:00,12.78,12.79,12.73,12.76,24546.0,12.78,12.79,12.73,12.76,24546.0
2020-06-10 11:50:00,12.76,12.8,12.74,12.8,23488.0,12.76,12.8,12.74,12.8,23488.0
2020-06-10 12:00:00,12.8,12.84,12.75,12.78,28951.0,12.8,12.84,12.75,12.78,28951.0
2020-06-10 12:10:00,12.78,12.78,12.68,12.72,34458.0,12.78,12.78,12.68,12.72,34458.0
2020-06-10 12:20:00,12.71,12.77,12.7,12.76,12490.0,12.71,12.77,12.7,12.76,12490.0
2020-06-10 12:30:00,12.75,12.75,12.68,12.71,33238.0,12.75,12.75,12.68,12.71,33238.0
2020-06-10 12:40:00,12.71,12.75,12.69,12.74,10236.0,12.71,12.75,12.69,12.74,10236.0
2020-06-10 12:50:00,12.74,12.78,12.74,12.75,19008.0,12.74,12.78,12.74,12.75,19008.0
2020-06-10 13:00:00,12.73,12.76,12.7,12.71,16902.0,12.73,12.76,12.7,12.71,16902.0
2020-06-10 13:10:00,12.71,12.71,12.67,12.69,14948.0,12.71,12.71,12.67,12.69,14948.0
2020-06-10 13:20:00,12.68,12.68,12.54,12.57,65008.0,12.68,12.68,12.54,12.57,65008.0
2020-06-10 13:30:00,12.58,12.63,12.57,12.61,16150.0,12.58,12.63,12.57,12.61,16150.0
2020-06-10 13:40:00,12.62,12.67,12.61,12.66,24366.0,12.62,12.67,12.61,12.66,24366.0
2020-06-10 13:50:00,12.64,12.66,12.56,12.57,24790.0,12.64,12.66,12.56,12.57,24790.0
2020-06-10 14:00:00,12.59,12.83,12.52,12.7,31484.0,12.59,12.83,12.52,12.7,31484.0
2020-06-10 14:10:00,12.72,12.8,12.72,12.77,25951.0,12.72,12.8,12.72,12.77,25951.0
2020-06-10 14:20:00,12.77,12.77,12.71,12.76,19003.0,12.77,12.77,12.71,12.76,19003.0
2020-06-10 14:30:00,12.75,12.75,12.57,12.57,16819.0,12.75,12.75,12.57,12.57,16819.0
2020-06-10 14:40:00,12.56,12.6,12.5,12.54,20442.0,12.56,12.6,12.5,12.54,20442.0
2020-06-10 14:50:00,12.54,12.54,12.43,12.47,36369.0,12.54,12.54,12.43,12.47,36369.0
2020-06-10 15:00:00,12.46,12.49,12.39,12.46,39749.0,12.46,12.49,12.39,12.46,39749.0
2020-06-10 15:10:00,12.46,12.47,12.27,12.39,199827.0,12.46,12.47,12.27,12.39,199827.0
2020-06-10 15:20:00,12.38,12.4,12.31,12.38,49128.0,12.38,12.4,12.31,12.38,49128.0
2020-06-10 15:30:00,12.39,12.42,12.36,12.38,59282.0,12.39,12.42,12.36,12.38,59282.0
2020-06-10 15:40:00,12.37,12.38,12.29,12.32,78628.0,12.37,12.38,12.29,12.32,78628.0
2020-06-10 15:50:00,12.32,12.32,12.21,12.22,291227.0,12.32,12.32,12.21,12.22,291227.0
2020-06-11 09:30:00,11.42,11.42,11.14,11.34,91517.0,11.42,11.42,11.14,11.34,91517.0
2020-06-11 09:40:00,11.33,11.4,11.2,11.4,133165.0,11.33,11.4,11.2,11.4,133165.0
2020-06-11 09:50:00,11.4,11.5,11.32,11.46,79120.0,11.4,11.5,11.32,11.46,79120.0
2020-06-11 10:00:00,11.47,11.51,11.34,11.38,45902.0,11.47,11.51,11.34,11.38,45902.0
2020-06-11 10:10:00,11.36,11.6,11.36,11.56,57820.0,11.36,11.6,11.36,11.56,57820.0
2020-06-11 10:20:00,11.57,11.63,11.45,11.47,61110.0,11.57,11.63,11.45,11.47,61110.0
2020-06-11 10:30:00,11.47,11.63,11.47,11.56,68855.0,11.47,11.63,11.47,11.56,68855.0
2020-06-11 10:40:00,11.57,11.61,11.51,11.56,40494.0,11.57,11.61,11.51,11.56,40494.0
2020-06-11 10:50:00,11.55,11.6,11.44,11.44,22040.0,11.55,11.6,11.44,11.44,22040.0
2020-06-11 11:00:00,11.44,11.44,11.34,11.34,37996.0,11.44,11.44,11.34,11.34,37996.0
2020-06-11 11:10:00,11.34,11.36,11.28,11.31,32880.0,11.34,11.36,11.28,11.31,32880.0
2020-06-11 11:20:00,11.32,11.38,11.31,11.38,30692.0,11.32,11.38,11.31,11.38,30692.0
2020-06-11 11:30:00,11.39,11.44,11.33,11.33,26383.0,11.39,11.44,11.33,11.33,26383.0
2020-06-11 11:40:00,11.32,11.33,11.21,11.27,56851.0,11.32,11.33,11.21,11.27,56851.0
2020-06-11 11:50:00,11.27,11.28,11.21,11.25,36514.0,11.27,11.28,11.21,11.25,36514.0
2020-06-11 12:00:00,11.24,11.24,11.15,11.17,47737.0,11.24,11.24,11.15,11.17,47737.0
2020-06-11 12:10:00,11.17,11.18,11.09,11.13,63866.0,11.17,11.18,11.09,11.13,63866.0
2020-06-11 12:20:00,11.14,11.21,11.14,11.2,31043.0,11.14,11.21,11.14,11.2,31043.0
2020-06-11 12:30:00,11.19,11.31,11.19,11.28,22217.0,11.19,11.31,11.19,11.28,22217.0
2020-06-11 12:40:00,11.28,11.28,11.2,11.21,44649.0,11.28,11.28,11.2,11.21,44649.0
2020-06-11 12:50:00,11.21,11.22,11.17,11.18,21593.0,11.21,11.22,11.17,11.18,21593.0
2020-06-11 13:00:00,11.17,11.29,11.17,11.25,31164.0,11.17,11.29,11.17,11.25,31164.0
2020-06-11 13:10:00,11.22,11.33,11.21,11.3,21876.0,11.22,11.33,11.21,11.3,21876.0
2020-06-11 13:20:00,11.3,11.31,11.23,11.23,16188.0,11.3,11.31,11.23,11.23,16188.0
2020-06-11 13:30:00,11.23,11.25,11.19,11.2,32139.0,11.23,11.25,11.19,11.2,32139.0
2020-06-11 13:40:00,11.2,11.22,11.15,11.21,23209.0,11.2,11.22,11.15,11.21,23209.0
2020-06-11 13:50:00,11.2,11.24,11.19,11.23,20391.0,11.2,11.24,11.19,11.23,20391.0
2020-06-11 14:00:00,11.23,11.24,11.16,11.22,27629.0,11.23,11.24,11.16,11.22,27629.0
2020-06-11 14:10:00,11.22,11.23,11.17,11.21,19282.0,11.22,11.23,11.17,11.21,19282.0
2020-06-11 14:20:00,11.2,11.27,11.19,11.25,21990.0,11.2,11.27,11.19,11.25,21990.0
2020-06-11 14:30:00,11.25,11.26,11.15,11.15,27447.0,11.25,11.26,11.15,11.15,27447.0
2020-06-11 14:40:00,11.15,11.19,11.06,11.07,55955.0,11.15,11.19,11.06,11.07,55955.0
2020-06-11 14:50:00,11.07,11.08,11.01,11.02,67904.0,11.07,11.08,11.01,11.02,67904.0
2020-06-11 15:00:00,11.03,11.11,10.99,11.05,75741.0,11.03,11.11,10.99,11.05,75741.0
2020-06-11 15:10:00,11.06,11.06,10.96,10.99,64794.0,11.06,11.06,10.96,10.99,64794.0
2020-06-11 15:20:00,10.98,11.02,10.93,11.0,87234.0,10.98,11.02,10.93,11.0,87234.0
2020-06-11 15:30:00,10.99,11.03,10.97,11.03,80495.0,10.99,11.03,10.97,11.03,80495.0
2020-06-11 15:40:00,11.02,11.11,11.02,11.07,120634.0,11.02,11.11,11.02,11.07,120634.0
2020-06-11 15:50:00,11.08,11.09,11.07,11.08,168948.0,11.08,11.09,11.07,11.08,168948.0
2020-06-12 09:30:00,11.69,11.74,11.38,11.57,88137.0,11.69,11.74,11.38,11.57,88137.0
2020-06-12 09:40:00,11.59,11.65,11.3,11.3,22560.0,11.59,11.65,11.3,11.3,22560.0
2020-06-12 09:50:00,11.3,11.36,11.27,11.31,24943.0,11.3,11.36,11.27,11.31,24943.0
2020-06-12 10:00:00,11.33,11.49,11.31,11.38,36494.0,11.33,11.49,11.31,11.38,36494.0
2020-06-12 10:10:00,11.35,11.38,11.24,11.26,33560.0,11.35,11.38,11.24,11.26,33560.0
2020-06-12 10:20:00,11.26,11.33,11.2,11.22,39714.0,11.26,11.33,11.2,11.22,39714.0
2020-06-12 10:30:00,11.22,11.23,11.1,11.1,20034.0,11.22,11.23,11.1,11.1,20034.0
2020-06-12 10:40:00,11.11,11.25,11.1,11.18,29438.0,11.11,11.25,11.1,11.18,29438.0
2020-06-12 10:50:00,11.18,11.19,11.03,11.04,25561.0,11.18,11.19,11.03,11.04,25561.0
2020-06-12 11:00:00,11.03,11.18,10.95,11.15,92415.0,11.03,11.18,10.95,11.15,92415.0
2020-06-12 11:10:00,11.16,11.18,10.97,10.97,34118.0,11.16,11.18,10.97,10.97,34118.0
2020-06-12 11:20:00,10.96,11.06,10.95,11.01,28879.0,10.96,11.06,10.95,11.01,28879.0
2020-06-12 11:30:00,11.02,11.17,10.96,11.14,49768.0,11.02,11.17,10.96,11.14,49768.0
2020-06-12 11:40:00,11.14,11.16,11.09,11.12,45868.0,11.14,11.16,11.09,11.12,45868.0
2020-06-12 11:50:00,11.12,11.21,11.09,11.2,48015.0,11.12,11.21,11.09,11.2,48015.0
2020-06-12 12:00:00,11.2,11.22,11.17,11.2,26344.0,11.2,11.22,11.17,11.2,26344.0
2020-06-12 12:10:00,11.2,11.2,11.05,11.12,38354.0,11.2,11.2,11.05,11.12,38354.0
2020-06-12 12:20:00,11.13,11.13,10.99,11.03,31892.0,11.13,11.13,10.99,11.03,31892.0
2020-06-12 12:30:00,11.02,11.05,10.98,11.01,38233.0,11.02,11.05,10.98,11.01,38233.0
2020-06-12 12:40:00,11.01,11.05,10.94,10.98,43772.0,11.01,11.05,10.94,10.98,43772.0
2020-06-12 12:50:00,10.99,11.03,10.97,10.99,30150.0,10.99,11.03,10.97,10.99,30150.0
2020-06-12 13:00:00,10.98,10.99,10.94,10.96,28057.0,10.98,10.99,10.94,10.96,28057.0
2020-06-12 13:10:00,10.96,11.03,10.92,10.96,36308.0,10.96,11.03,10.92,10.96,36308.0
2020-06-12 13:20:00,10.95,11.02,10.94,10.96,34720.0,10.95,11.02,10.94,10.96,34720.0
2020-06-12 13:30:00,10.96,10.98,10.85,10.85,28876.0,10.96,10.98,10.85,10.85,28876.0
2020-06-12 13:40:00,10.85,10.89,10.74,10.76,43695.0,10.85,10.89,10.74,10.76,43695.0
2020-06-12 13:50:00,10.77,10.8,10.68,10.7,30240.0,10.77,10.8,10.68,10.7,30240.0
2020-06-12 14:00:00,10.7,10.81,10.69,10.74,29371.0,10.7,10.81,10.69,10.74,29371.0
2020-06-12 14:10:00,10.75,10.89,10.75,10.86,29731.0,10.75,10.89,10.75,10.86,29731.0
2020-06-12 14:20:00,10.86,10.93,10.82,10.93,18841.0,10.86,10.93,10.82,10.93,18841.0
2020-06-12 14:30:00,10.93,10.97,10.87,10.87,35604.0,10.93,10.97,10.87,10.87,35604.0
2020-06-12 14:40:00,10.87,10.96,10.83,10.91,27220.0,10.87,10.96,10.83,10.91,27220.0
2020-06-12 14:50:00,10.91,10.92,10.83,10.87,62109.0,10.91,10.92,10.83,10.87,62109.0
2020-06-12 15:00:00,10.87,10.93,10.85,10.9,52177.0,10.87,10.93,10.85,10.9,52177.0
2020-06-12 15:10:00,10.9,10.9,10.82,10.86,74721.0,10.9,10.9,10.82,10.86,74721.0
2020-06-12 15:20:00,10.86,10.89,10.83,10.87,88393.0,10.86,10.89,10.83,10.87,88393.0
2020-06-12 15:30:00,10.87,11.02,10.85,11.01,144446.0,10.87,11.02,10.85,11.01,144446.0
2020-06-12 15:40:00,11.02,11.12,11.01,11.1,107370.0,11.02,11.12,11.01,11.1,107370.0
2020-06-12 15:50:00,11.1,11.14,11.09,11.14,224206.0,11.1,11.14,11.09,11.14,224206.0
2020-06-15 09:30:00,10.6,10.92,10.36,10.88,112401.0,10.6,10.92,10.36,10.88,112401.0
2020-06-15 09:40:00,10.87,10.98,10.86,10.95,57444.0,10.87,10.98,10.86,10.95,57444.0
2020-06-15 09:50:00,10.95,11.04,10.86,10.88,59474.0,10.95,11.04,10.86,10.88,59474.0
2020-06-15 10:00:00,10.88,11.01,10.86,10.99,203514.0,10.88,11.01,10.86,10.99,203514.0
2020-06-15 10:10:00,10.98,11.05,10.93,11.03,75118.0,10.98,11.05,10.93,11.03,75118.0
2020-06-15 10:20:00,11.04,11.04,10.86,10.86,46065.0,11.04,11.04,10.86,10.86,46065.0
2020-06-15 10:30:00,10.85,10.91,10.82,10.83,38213.0,10.85,10.91,10.82,10.83,38213.0
2020-06-15 10:40:00,10.83,10.97,10.8,10.96,38727.0,10.83,10.97,10.8,10.96,38727.0
2020-06-15 10:50:00,10.95,11.13,10.94,11.08,83085.0,10.95,11.13,10.94,11.08,83085.0
2020-06-15 11:00:00,11.09,11.33,11.09,11.31,54986.0,11.09,11.33,11.09,11.31,54986.0
2020-06-15 11:10:00,11.32,11.35,11.2,11.25,56824.0,11.32,11.35,11.2,11.25,56824.0
2020-06-15 11:20:00,11.24,11.26,11.14,11.2,80091.0,11.24,11.26,11.14,11.2,80091.0
2020-06-15 11:30:00,11.19,11.21,11.13,11.18,31901.0,11.19,11.21,11.13,11.18,31901.0
2020-06-15 11:40:00,11.2,11.22,11.13,11.16,30387.0,11.2,11.22,11.13,11.16,30387.0
2020-06-15 11:50:00,11.16,11.28,11.16,11.25,34020.0,11.16,11.28,11.16,11.25,34020.0
2020-06-15 12:00:00,11.25,11.38,11.23,11.34,25435.0,11.25,11.38,11.23,11.34,25435.0
2020-06-15 12:10:00,11.33,11.34,11.27,11.32,24516.0,11.33,11.34,11.27,11.32,24516.0
2020-06-15 12:20:00,11.31,11.34,11.29,11.32,21866.0,11.31,11.34,11.29,11.32,21866.0
2020-06-15 12:30:00,11.31,11.36,11.26,11.36,30215.0,11.31,11.36,11.26,11.36,30215.0
2020-06-15 12:40:00,11.37,11.39,11.34,11.38,19616.0,11.37,11.39,11.34,11.38,19616.0
2020-06-15 12:50:00,11.38,11.42,11.36,11.4,31111.0,11.38,11.42,11.36,11.4,31111.0
2020-06-15 13:00:00,11.4,11.5,11.4,11.49,27207.0,11.4,11.5,11.4,11.49,27207.0
2020-06-15 13:10:00,11.5,11.51,11.44,11.46,28849.0,11.5,11.51,11.44,11.46,28849.0
2020-06-15 13:20:00,11.46,11.46,11.4,11.44,34009.0,11.46,11.46,11.4,11.44,34009.0
2020-06-15 13:30:00,11.44,11.44,11.36,11.36,33059.0,11.44,11.44,11.36,11.36,33059.0
2020-06-15 13:40:00,11.37,11.37,11.21,11.23,38599.0,11.37,11.37,11.21,11.23,38599.0
2020-06-15 13:50:00,11.23,11.32,11.23,11.28,33021.0,11.23,11.32,11.23,11.28,33021.0
2020-06-15 14:00:00,11.28,11.53,11.28,11.51,69237.0,11.28,11.53,11.28,11.51,69237.0
2020-06-15 14:10:00,11.52,11.55,11.47,11.54,51430.0,11.52,11.55,11.47,11.54,51430.0
2020-06-15 14:20:00,11.53,11.54,11.43,11.48,29560.0,11.53,11.54,11.43,11.48,29560.0
2020-06-15 14:30:00,11.49,11.53,11.38,11.42,36736.0,11.49,11.53,11.38,11.42,36736.0
2020-06-15 14:40:00,11.41,11.46,11.39,11.42,31643.0,11.41,11.46,11.39,11.42,31643.0
2020-06-15 14:50:00,11.43,11.43,11.35,11.4,44359.0,11.43,11.43,11.35,11.4,44359.0
2020-06-15 15:00:00,11.41,11.49,11.39,11.48,40071.0,11.41,11.49,11.39,11.48,40071.0
2020-06-15 15:10:00,11.48,11.54,11.46,11.52,45168.0,11.48,11.54,11.46,11.52,45168.0
2020-06-15 15:20:00,11.52,11.53,11.38,11.39,51871.0,11.52,11.53,11.38,11.39,51871.0
2020-06-15 15:30:00,11.39,11.41,11.32,11.41,63015.0,11.39,11.41,11.32,11.41,63015.0
2020-06-15 15:40:00,11.4,11.47,11.38,11.42,73327.0,11.4,11.47,11.38,11.42,73327.0
2020-06-15 15:50:00,11.42,11.46,11.38,11.45,190693.0,11.42,11.46,11.38,11.45,190693.0
2020-06-16 09:30:00,12.39,12.46,12.1,12.18,119371.0,12.39,12.46,12.1,12.18,119371.0
2020-06-16 09:40:00,12.19,12.2,11.96,11.98,85078.0,12.19,12.2,11.96,11.98,85078.0
2020-06-16 09:50:00,11.99,12.24,11.98,12.18,52998.0,11.99,12.24,11.98,12.18,52998.0
2020-06-16 10:00:00,12.19,12.45,12.19,12.42,68065.0,12.19,12.45,12.19,12.42,68065.0
2020-06-16 10:10:00,12.41,12.52,12.4,12.41,124776.0,12.41,12.52,12.4,12.41,124776.0
2020-06-16 10:20:00,12.4,12.52,12.35,12.47,92106.0,12.4,12.52,12.35,12.47,92106.0
2020-06-16 10:30:00,12.48,12.48,12.3,12.33,74864.0,12.48,12.48,12.3,12.33,74864.0
2020-06-16 10:40:00,12.33,12.34,12.18,12.23,66557.0,12.33,12.34,12.18,12.23,66557.0
2020-06-16 10:50:00,12.23,12.23,11.96,11.97,74404.0,12.23,12.23,11.96,11.97,74404.0
2020-06-16 11:00:00,11.97,12.04,11.81,11.97,81520.0,11.97,12.04,11.81,11.97,81520.0
2020-06-16 11:10:00,12.01,12.17,11.92,12.12,39028.0,12.01,12.17,11.92,12.12,39028.0
2020-06-16 11:20:00,12.12,12.27,12.11,12.24,55586.0,12.12,12.27,12.11,12.24,55586.0
2020-06-16 11:30:00,12.25,12.34,12.25,12.3,43966.0,12.25,12.34,12.25,12.3,43966.0
2020-06-16 11:40:00,12.3,12.38,12.26,12.37,74181.0,12.3,12.38,12.26,12.37,74181.0
2020-06-16 11:50:00,12.36,12.38,12.2,12.24,46165.0,12.36,12.38,12.2,12.24,46165.0
2020-06-16 12:00:00,12.24,12.27,12.14,12.16,28818.0,12.24,12.27,12.14,12.16,28818.0
2020-06-16 12:10:00,12.16,12.23,12.14,12.23,13827.0,12.16,12.23,12.14,12.23,13827.0
2020-06-16 12:20:00,12.25,12.31,12.23,12.31,12738.0,12.25,12.31,12.23,12.31,12738.0
2020-06-16 12:30:00,12.31,12.42,12.31,12.35,53627.0,12.31,12.42,12.31,12.35,53627.0
2020-06-16 12:40:00,12.34,12.36,12.28,12.29,24501.0,12.34,12.36,12.28,12.29,24501.0
2020-06-16 12:50:00,12.29,12.31,12.25,12.28,14973.0,12.29,12.31,12.25,12.28,14973.0
2020-06-16 13:00:00,12.28,12.31,12.25,12.26,8005.0,12.28,12.31,12.25,12.26,8005.0
2020-06-16 13:10:00,12.26,12.32,12.24,12.31,18043.0,12.26,12.32,12.24,12.31,18043.0
2020-06-16 13:20:00,12.31,12.31,12.25,12.29,17254.0,12.31,12.31,12.25,12.29,17254.0
2020-06-16 13:30:00,12.29,12.3,12.2,12.21,20643.0,12.29,12.3,12.2,12.21,20643.0
2020-06-16 13:40:00,12.2,12.25,12.2,12.23,18361.0,12.2,12.25,12.2,12.23,18361.0
2020-06-16 13:50:00,12.23,12.25,12.18,12.25,15148.0,12.23,12.25,12.18,12.25,15148.0
2020-06-16 14:00:00,12.25,12.33,12.25,12.3,21499.0,12.25,12.33,12.25,12.3,21499.0
2020-06-16 14:10:00,12.29,12.38,12.28,12.31,72741.0,12.29,12.38,12.28,12.31,72741.0
2020-06-16 14:20:00,12.31,12.33,12.18,12.29,35408.0,12.31,12.33,12.18,12.29,35408.0
2020-06-16 14:30:00,12.31,12.33,12.29,12.29,14036.0,12.31,12.33,12.29,12.29,14036.0
2020-06-16 14:40:00,12.3,12.37,12.27,12.36,58476.0,12.3,12.37,12.27,12.36,58476.0
2020-06-16 14:50:00,12.35,12.36,12.31,12.34,34358.0,12.35,12.36,12.31,12.34,34358.0
2020-06-16 15:00:00,12.35,12.35,12.25,12.26,36707.0,12.35,12.35,12.25,12.26,36707.0
2020-06-16 15:10:00,12.26,12.34,12.25,12.26,66988.0,12.26,12.34,12.25,12.26,66988.0
2020-06-16 15:20:00,12.27,12.36,12.27,12.35,48650.0,12.27,12.36,12.27,12.35,48650.0
2020-06-16 15:30:00,12.34,12.44,12.32,12.37,104804.0,12.34,12.44,12.32,12.37,104804.0
2020-06-16 15:40:00,12.37,12.37,12.27,12.29,95710.0,12.37,12.37,12.27,12.29,95710.0
2020-06-16 15:50:00,12.29,12.33,12.24,12.32,235795.0,12.29,12.33,12.24,12.32,235795.0
2020-06-17 09:30:00,12.24,12.31,11.91,11.93,53075.0,12.24,12.31,11.91,11.93,53075.0
2020-06-17 09:40:00,11.94,12.05,11.85,11.85,32437.0,11.94,12.05,11.85,11.85,32437.0
2020-06-17 09:50:00,11.85,11.91,11.69,11.76,66233.0,11.85,11.91,11.69,11.76,66233.0
2020-06-17 10:00:00,11.75,11.78,11.63,11.65,56636.0,11.75,11.78,11.63,11.65,56636.0
2020-06-17 10:10:00,11.64,11.76,11.58,11.62,126956.0,11.64,11.76,11.58,11.62,126956.0
2020-06-17 10:20:00,11.63,11.68,11.57,11.61,46379.0,11.63,11.68,11.57,11.61,46379.0
2020-06-17 10:30:00,11.64,11.68,11.6,11.61,30713.0,11.64,11.68,11.6,11.61,30713.0
2020-06-17 10:40:00,11.62,11.73,11.54,11.71,55488.0,11.62,11.73,11.54,11.71,55488.0
2020-06-17 10:50:00,11.72,11.85,11.7,11.77,50316.0,11.72,11.85,11.7,11.77,50316.0
2020-06-17 11:00:00,11.76,11.82,11.74,11.75,53457.0,11.76,11.82,11.74,11.75,53457.0
2020-06-17 11:10:00,11.75,11.77,11.64,11.65,18330.0,11.75,11.77,11.64,11.65,18330.0
2020-06-17 11:20:00,11.66,11.67,11.6,11.63,30387.0,11.66,11.67,11.6,11.63,30387.0
2020-06-17 11:30:00,11.62,11.65,11.58,11.6,23409.0,11.62,11.65,11.58,11.6,23409.0
2020-06-17 11:40:00,11.6,11.7,11.59,11.65,23814.0,11.6,11.7,11.59,11.65,23814.0
2020-06-17 11:50:00,11.65,11.66,11.57,11.6,38722.0,11.65,11.66,11.57,11.6,38722.0
2020-06-17 12:00:00,11.6,11.6,11.54,11.55,33770.0,11.6,11.6,11.54,11.55,33770.0
2020-06-17 12:10:00,11.55,11.56,11.49,11.53,31818.0,11.55,11.56,11.49,11.53,31818.0
2020-06-17 12:20:00,11.53,11.53,11.44,11.46,32606.0,11.53,11.53,11.44,11.46,32606.0
2020-06-17 12:30:00,11.46,11.53,11.46,11.47,17275.0,11.46,11.53,11.46,11.47,17275.0
2020-06-17 12:40:00,11.47,11.47,11.42,11.42,24117.0,11.47,11.47,11.42,11.42,24117.0
2020-06-17 12:50:00,11.42,11.48,11.39,11.48,59719.0,11.42,11.48,11.39,11.48,59719.0
2020-06-17 13:00:00,11.48,11.49,11.41,11.41,21262.0,11.48,11.49,11.41,11.41,21262.0
2020-06-17 13:10:00,11.4,11.44,11.39,11.42,51586.0,11.4,11.44,11.39,11.42,51586.0
2020-06-17 13:20:00,11.42,11.55,11.41,11.54,19882.0,11.42,11.55,11.41,11.54,19882.0
2020-06-17 13:30:00,11.55,11.55,11.47,11.47,34017.0,11.55,11.55,11.47,11.47,34017.0
2020-06-17 13:40:00,11.48,11.48,11.41,11.43,21379.0,11.48,11.48,11.41,11.43,21379.0
2020-06-17 13:50:00,11.42,11.42,11.35,11.38,35624.0,11.42,11.42,11.35,11.38,35624.0
2020-06-17 14:00:00,11.38,11.39,11.34,11.36,25649.0,11.38,11.39,11.34,11.36,25649.0
2020-06-17 14:10:00,11.35,11.39,11.34,11.34,15671.0,11.35,11.39,11.34,11.34,15671.0
2020-06-17 14:20:00,11.35,11.38,11.32,11.33,21165.0,11.35,11.38,11.32,11.33,21165.0
2020-06-17 14:30:00,11.34,11.39,11.32,11.38,22336.0,11.34,11.39,11.32,11.38,22336.0
2020-06-17 14:40:00,11.38,11.49,11.37,11.48,58987.0,11.38,11.49,11.37,11.48,58987.0
2020-06-17 14:50:00,11.48,11.51,11.44,11.45,52933.0,11.48,11.51,11.44,11.45,52933.0
2020-06-17 15:00:00,11.45,11.47,11.41,11.41,22340.0,11.45,11.47,11.41,11.41,22340.0
2020-06-17 15:10:00,11.41,11.41,11.35,11.37,25755.0,11.41,11.41,11.35,11.37,25755.0
2020-06-17 15:20:00,11.36,11.37,11.29,11.33,110322.0,11.36,11.37,11.29,11.33,110322.0
2020-06-17 15:30:00,11.32,11.41,11.29,11.41,91775.0,11.32,11.41,11.29,11.41,91775.0
2020-06-17 15:40:00,11.41,11.43,11.31,11.37,144522.0,11.41,11.43,11.31,11.37,144522.0
2020-06-17 15:50:00,11.35,11.42,11.34,11.38,218818.0,11.35,11.42,11.34,11.38,218818.0
2020-06-18 09:30:00,11.21,11.39,11.12,11.39,48278.0,11.21,11.39,11.12,11.39,48278.0
2020-06-18 09:40:00,11.37,11.44,11.34,11.41,31764.0,11.37,11.44,11.34,11.41,31764.0
2020-06-18 09:50:00,11.41,11.41,11.2,11.2,26306.0,11.41,11.41,11.2,11.2,26306.0
2020-06-18 10:00:00,11.21,11.45,11.19,11.45,35966.0,11.21,11.45,11.19,11.45,35966.0
2020-06-18 10:10:00,11.45,11.55,11.43,11.55,23921.0,11.45,11.55,11.43,11.55,23921.0
2020-06-18 10:20:00,11.56,11.64,11.5,11.61,104201.0,11.56,11.64,11.5,11.61,104201.0
2020-06-18 10:30:00,11.62,11.73,11.62,11.67,39145.0,11.62,11.73,11.62,11.67,39145.0
2020-06-18 10:40:00,11.68,11.78,11.63,11.72,46476.0,11.68,11.78,11.63,11.72,46476.0
2020-06-18 10:50:00,11.72,11.72,11.58,11.67,40601.0,11.72,11.72,11.58,11.67,40601.0
2020-06-18 11:00:00,11.67,11.73,11.66,11.69,38970.0,11.67,11.73,11.66,11.69,38970.0
2020-06-18 11:10:00,11.68,11.7,11.62,11.63,29001.0,11.68,11.7,11.62,11.63,29001.0
2020-06-18 11:20:00,11.62,11.64,11.52,11.54,79658.0,11.62,11.64,11.52,11.54,79658.0
2020-06-18 11:30:00,11.55,11.62,11.51,11.53,20474.0,11.55,11.62,11.51,11.53,20474.0
2020-06-18 11:40:00,11.53,11.58,11.52,11.53,26234.0,11.53,11.58,11.52,11.53,26234.0
2020-06-18 11:50:00,11.53,11.53,11.38,11.46,44201.0,11.53,11.53,11.38,11.46,44201.0
2020-06-18 12:00:00,11.46,11.52,11.45,11.52,21253.0,11.46,11.52,11.45,11.52,21253.0
2020-06-18 12:10:00,11.51,11.57,11.5,11.56,16372.0,11.51,11.57,11.5,11.56,16372.0
2020-06-18 12:20:00,11.56,11.62,11.56,11.59,16392.0,11.56,11.62,11.56,11.59,16392.0
2020-06-18 12:30:00,11.59,11.61,11.54,11.56,15406.0,11.59,11.61,11.54,11.56,15406.0
2020-06-18 12:40:00,11.57,11.62,11.57,11.6,18696.0,11.57,11.62,11.57,11.6,18696.0
2020-06-18 12:50:00,11.6,11.61,11.57,11.59,14949.0,11.6,11.61,11.57,11.59,14949.0
2020-06-18 13:00:00,11.59,11.63,11.55,11.58,14417.0,11.59,11.63,11.55,11.58,14417.0
2020-06-18 13:10:00,11.58,11.64,11.58,11.63,11175.0,11.58,11.64,11.58,11.63,11175.0
2020-06-18 13:20:00,11.64,11.64,11.57,11.58,11908.0,11.64,11.64,11.57,11.58,11908.0
2020-06-18 13:30:00,11.58,11.58,11.55,11.58,17567.0,11.58,11.58,11.55,11.58,17567.0
2020-06-18 13:40:00,11.57,11.58,11.52,11.54,22176.0,11.57,11.58,11.52,11.54,22176.0
2020-06-18 13:50:00,11.54,11.57,11.52,11.55,31239.0,11.54,11.57,11.52,11.55,31239.0
2020-06-18 14:00:00,11.55,11.55,11.48,11.49,37400.0,11.55,11.55,11.48,11.49,37400.0
2020-06-18 14:10:00,11.49,11.53,11.46,11.52,29983.0,11.49,11.53,11.46,11.52,29983.0
2020-06-18 14:20:00,11.51,11.53,11.5,11.51,19326.0,11.51,11.53,11.5,11.51,19326.0
2020-06-18 14:30:00,11.51,11.52,11.46,11.46,20476.0,11.51,11.52,11.46,11.46,20476.0
2020-06-18 14:40:00,11.46,11.47,11.43,11.45,22473.0,11.46,11.47,11.43,11.45,22473.0
2020-06-18 14:50:00,11.45,11.47,11.43,11.44,87771.0,11.45,11.47,11.43,11.44,87771.0
2020-06-18 15:00:00,11.44,11.45,11.41,11.45,74827.0,11.44,11.45,11.41,11.45,74827.0
2020-06-18 15:10:00,11.45,11.47,11.42,11.45,36272.0,11.45,11.47,11.42,11.45,36272.0
2020-06-18 15:20:00,11.45,11.52,11.44,11.52,23968.0,11.45,11.52,11.44,11.52,23968.0
2020-06-18 15:30:00,11.52,11.6,11.5,11.58,60625.0,11.52,11.6,11.5,11.58,60625.0
2020-06-18 15:40:00,11.57,11.57,11.46,11.5,50217.0,11.57,11.57,11.46,11.5,50217.0
2020-06-18 15:50:00,11.5,11.5,11.37,11.47,154303.0,11.5,11.5,11.37,11.47,154303.0
2020-06-19 09:30:00,11.72,11.73,11.58,11.59,201791.0,11.72,11.73,11.58,11.59,201791.0
2020-06-19 09:40:00,11.6,11.62,11.5,11.6,24781.0,11.6,11.62,11.5,11.6,24781.0
2020-06-19 09:50:00,11.58,11.6,11.51,11.55,13410.0,11.58,11.6,11.51,11.55,13410.0
2020-06-19 10:00:00,11.54,11.68,11.54,11.6,20510.0,11.54,11.68,11.54,11.6,20510.0
2020-06-19 10:10:00,11.59,11.59,11.48,11.52,39625.0,11.59,11.59,11.48,11.52,39625.0
2020-06-19 10:20:00,11.51,11.55,11.44,11.48,22313.0,11.51,11.55,11.44,11.48,22313.0
2020-06-19 10:30:00,11.46,11.46,11.4,11.44,22462.0,11.46,11.46,11.4,11.44,22462.0
2020-06-19 10:40:00,11.44,11.57,11.43,11.56,15499.0,11.44,11.57,11.43,11.56,15499.0
2020-06-19 10:50:00,11.56,11.58,11.52,11.53,13300.0,11.56,11.58,11.52,11.53,13300.0
2020-06-19 11:00:00,11.53,11.57,11.47,11.48,14769.0,11.53,11.57,11.47,11.48,14769.0
2020-06-19 11:10:00,11.48,11.5,11.44,11.46,23425.0,11.48,11.5,11.44,11.46,23425.0
2020-06-19 11:20:00,11.45,11.51,11.43,11.49,14243.0,11.45,11.51,11.43,11.49,14243.0
2020-06-19 11:30:00,11.49,11.49,11.43,11.45,14112.0,11.49,11.49,11.43,11.45,14112.0
2020-06-19 11:40:00,11.45,11.47,11.43,11.45,14855.0,11.45,11.47,11.43,11.45,14855.0
2020-06-19 11:50:00,11.45,11.47,11.44,11.46,18691.0,11.45,11.47,11.44,11.46,18691.0
2020-06-19 12:00:00,11.46,11.46,11.4,11.44,19167.0,11.46,11.46,11.4,11.44,19167.0
2020-06-19 12:10:00,11.43,11.45,11.15,11.16,101340.0,11.43,11.45,11.15,11.16,101340.0
2020-06-19 12:20:00,11.15,11.22,11.1,11.14,62076.0,11.15,11.22,11.1,11.14,62076.0
2020-06-19 12:30:00,11.13,11.2,11.1,11.12,69951.0,11.13,11.2,11.1,11.12,69951.0
2020-06-19 12:40:00,11.12,11.15,11.1,11.15,40005.0,11.12,11.15,11.1,11.15,40005.0
2020-06-19 12:50:00,11.16,11.18,11.1,11.18,47206.0,11.16,11.18,11.1,11.18,47206.0
2020-06-19 13:00:00,11.17,11.17,11.1,11.11,31455.0,11.17,11.17,11.1,11.11,31455.0
2020-06-19 13:10:00,11.1,11.12,11.02,11.04,52735.0,11.1,11.12,11.02,11.04,52735.0
2020-06-19 13:20:00,11.05,11.08,11.02,11.05,23388.0,11.05,11.08,11.02,11.05,23388.0
2020-06-19 13:30:00,11.04,11.04,10.97,11.01,38239.0,11.04,11.04,10.97,11.01,38239.0
2020-06-19 13:40:00,11.01,11.05,10.86,10.87,42805.0,11.01,11.05,10.86,10.87,42805.0
2020-06-19 13:50:00,10.87,10.88,10.79,10.79,69466.0,10.87,10.88,10.79,10.79,69466.0
2020-06-19 14:00:00,10.79,10.83,10.71,10.73,44747.0,10.79,10.83,10.71,10.73,44747.0
2020-06-19 14:10:00,10.73,10.76,10.65,10.68,78731.0,10.73,10.76,10.65,10.68,78731.0
2020-06-19 14:20:00,10.68,10.81,10.68,10.78,48073.0,10.68,10.81,10.68,10.78,48073.0
2020-06-19 14:30:00,10.78,10.85,10.74,10.83,56620.0,10.78,10.85,10.74,10.83,56620.0
2020-06-19 14:40:00,10.83,10.86,10.78,10.82,62969.0,10.83,10.86,10.78,10.82,62969.0
2020-06-19 14:50:00,10.82,10.84,10.78,10.79,40977.0,10.82,10.84,10.78,10.79,40977.0
2020-06-19 15:00:00,10.79,10.84,10.77,10.78,47028.0,10.79,10.84,10.77,10.78,47028.0
2020-06-19 15:10:00,10.79,10.9,10.75,10.9,66493.0,10.79,10.9,10.75,10.9,66493.0
2020-06-19 15:20:00,10.9,10.91,10.77,10.77,74040.0,10.9,10.91,10.77,10.77,74040.0
2020-06-19 15:30:00,10.77,10.8,10.74,10.79,114687.0,10.77,10.8,10.74,10.79,114687.0
2020-06-19 15:40:00,10.79,10.79,10.7,10.72,116870.0,10.79,10.79,10.7,10.72,116870.0
2020-06-19 15:50:00,10.71,10.74,10.65,10.65,440507.0,10.71,10.74,10.65,10.65,440507.0
2020-06-22 09:30:00,10.61,10.66,10.46,10.56,115675.0,10.61,10.66,10.46,10.56,115675.0
2020-06-22 09:40:00,10.55,10.87,10.52,10.83,87878.0,10.55,10.87,10.52,10.83,87878.0
2020-06-22 09:50:00,10.83,10.85,10.71,10.71,47975.0,10.83,10.85,10.71,10.71,47975.0
2020-06-22 10:00:00,10.7,10.82,10.69,10.75,34582.0,10.7,10.82,10.69,10.75,34582.0
2020-06-22 10:10:00,10.75,10.88,10.75,10.79,43067.0,10.75,10.88,10.75,10.79,43067.0
2020-06-22 10:20:00,10.8,10.86,10.73,10.73,61353.0,10.8,10.86,10.73,10.73,61353.0
2020-06-22 10:30:00,10.73,10.84,10.72,10.8,82309.0,10.73,10.84,10.72,10.8,82309.0
2020-06-22 10:40:00,10.79,10.81,10.71,10.72,29626.0,10.79,10.81,10.71,10.72,29626.0
2020-06-22 10:50:00,10.71,10.72,10.62,10.62,36123.0,10.71,10.72,10.62,10.62,36123.0
2020-06-22 11:00:00,10.61,10.65,10.58,10.59,55961.0,10.61,10.65,10.58,10.59,55961.0
2020-06-22 11:10:00,10.58,10.66,10.57,10.63,24466.0,10.58,10.66,10.57,10.63,24466.0
2020-06-22 11:20:00,10.63,10.7,10.62,10.7,39410.0,10.63,10.7,10.62,10.7,39410.0
2020-06-22 11:30:00,10.69,10.7,10.64,10.69,15548.0,10.69,10.7,10.64,10.69,15548.0
2020-06-22 11:40:00,10.69,10.7,10.65,10.7,17363.0,10.69,10.7,10.65,10.7,17363.0
2020-06-22 11:50:00,10.7,10.75,10.68,10.7,31307.0,10.7,10.75,10.68,10.7,31307.0
2020-06-22 12:00:00,10.7,10.82,10.7,10.82,42928.0,10.7,10.82,10.7,10.82,42928.0
2020-06-22 12:10:00,10.81,10.85,10.8,10.84,27401.0,10.81,10.85,10.8,10.84,27401.0
2020-06-22 12:20:00,10.85,10.9,10.84,10.9,39117.0,10.85,10.9,10.84,10.9,39117.0
2020-06-22 12:30:00,10.89,10.94,10.88,10.92,20320.0,10.89,10.94,10.88,10.92,20320.0
2020-06-22 12:40:00,10.91,11.05,10.91,11.04,41092.0,10.91,11.05,10.91,11.04,41092.0
2020-06-22 12:50:00,11.05,11.07,11.01,11.06,32928.0,11.05,11.07,11.01,11.06,32928.0
2020-06-22 13:00:00,11.06,11.1,11.03,11.09,68807.0,11.06,11.1,11.03,11.09,68807.0
2020-06-22 13:10:00,11.09,11.12,11.03,11.05,35677.0,11.09,11.12,11.03,11.05,35677.0
2020-06-22 13:20:00,11.05,11.06,11.0,11.02,23240.0,11.05,11.06,11.0,11.02,23240.0
2020-06-22 13:30:00,11.02,11.07,11.01,11.03,38647.0,11.02,11.07,11.01,11.03,38647.0
2020-06-22 13:40:00,11.03,11.11,11.01,11.09,29832.0,11.03,11.11,11.01,11.09,29832.0
2020-06-22 13:50:00,11.09,11.12,11.07,11.12,23847.0,11.09,11.12,11.07,11.12,23847.0
2020-06-22 14:00:00,11.12,11.12,11.05,11.08,17002.0,11.12,11.12,11.05,11.08,17002.0
2020-06-22 14:10:00,11.08,11.08,11.01,11.02,16273.0,11.08,11.08,11.01,11.02,16273.0
2020-06-22 14:20:00,11.03,11.09,11.02,11.08,13523.0,11.03,11.09,11.02,11.08,13523.0
2020-06-22 14:30:00,11.08,11.12,11.04,11.11,22466.0,11.08,11.12,11.04,11.11,22466.0
2020-06-22 14:40:00,11.1,11.1,11.05,11.05,23721.0,11.1,11.1,11.05,11.05,23721.0
2020-06-22 14:50:00,11.04,11.1,11.02,11.08,19214.0,11.04,11.1,11.02,11.08,19214.0
2020-06-22 15:00:00,11.07,11.11,11.05,11.05,21675.0,11.07,11.11,11.05,11.05,21675.0
2020-06-22 15:10:00,11.05,11.09,10.96,10.97,29168.0,11.05,11.09,10.96,10.97,29168.0
2020-06-22 15:20:00,10.97,10.98,10.93,10.96,43106.0,10.97,10.98,10.93,10.96,43106.0
2020-06-22 15:30:00,10.97,11.0,10.95,10.96,52897.0,10.97,11.0,10.95,10.96,52897.0
2020-06-22 15:40:00,10.97,11.0,10.91,10.91,85221.0,10.97,11.0,10.91,10.91,85221.0
2020-06-22 15:50:00,10.92,10.92,10.88,10.89,196163.0,10.92,10.92,10.88,10.89,196163.0
2020-06-23 09:30:00,10.96,10.98,10.8,10.86,49870.0,10.96,10.98,10.8,10.86,49870.0
2020-06-23 09:40:00,10.89,11.04,10.89,11.02,63231.0,10.89,11.04,10.89,11.02,63231.0
2020-06-23 09:50:00,11.04,11.05,10.92,10.94,16336.0,11.04,11.05,10.92,10.94,16336.0
2020-06-23 10:00:00,10.93,10.93,10.8,10.83,50601.0,10.93,10.93,10.8,10.83,50601.0
2020-06-23 10:10:00,10.83,10.83,10.73,10.73,32899.0,10.83,10.83,10.73,10.73,32899.0
2020-06-23 10:20:00,10.73,10.74,10.57,10.62,61986.0,10.73,10.74,10.57,10.62,61986.0
2020-06-23 10:30:00,10.62,10.63,10.54,10.58,101906.0,10.62,10.63,10.54,10.58,101906.0
2020-06-23 10:40:00,10.58,10.61,10.54,10.6,48575.0,10.58,10.61,10.54,10.6,48575.0
2020-06-23 10:50:00,10.6,10.61,10.51,10.58,52785.0,10.6,10.61,10.51,10.58,52785.0
2020-06-23 11:00:00,10.59,10.69,10.52,10.62,61376.0,10.59,10.69,10.52,10.62,61376.0
2020-06-23 11:10:00,10.63,10.66,10.61,10.62,27552.0,10.63,10.66,10.61,10.62,27552.0
2020-06-23 11:20:00,10.61,10.66,10.57,10.62,35897.0,10.61,10.66,10.57,10.62,35897.0
2020-06-23 11:30:00,10.62,10.63,10.57,10.58,18095.0,10.62,10.63,10.57,10.58,18095.0
2020-06-23 11:40:00,10.59,10.6,10.55,10.57,13091.0,10.59,10.6,10.55,10.57,13091.0
2020-06-23 11:50:00,10.55,10.59,10.52,10.56,21314.0,10.55,10.59,10.52,10.56,21314.0
2020-06-23 12:00:00,10.56,10.65,10.56,10.61,30979.0,10.56,10.65,10.56,10.61,30979.0
2020-06-23 12:10:00,10.62,10.62,10.55,10.57,22031.0,10.62,10.62,10.55,10.57,22031.0
2020-06-23 12:20:00,10.56,10.61,10.55,10.56,19530.0,10.56,10.61,10.55,10.56,19530.0
2020-06-23 12:30:00,10.56,10.58,10.53,10.54,14095.0,10.56,10.58,10.53,10.54,14095.0
2020-06-23 12:40:00,10.54,10.62,10.53,10.61,21527.0,10.54,10.62,10.53,10.61,21527.0
2020-06-23 12:50:00,10.6,10.6,10.57,10.58,13196.0,10.6,10.6,10.57,10.58,13196.0
2020-06-23 13:00:00,10.58,10.61,10.57,10.61,15917.0,10.58,10.61,10.57,10.61,15917.0
2020-06-23 13:10:00,10.6,10.67,10.59,10.66,18906.0,10.6,10.67,10.59,10.66,18906.0
2020-06-23 13:20:00,10.67,10.67,10.62,10.63,19609.0,10.67,10.67,10.62,10.63,19609.0
2020-06-23 13:30:00,10.64,10.66,10.62,10.65,19993.0,10.64,10.66,10.62,10.65,19993.0
2020-06-23 13:40:00,10.66,10.75,10.65,10.74,45845.0,10.66,10.75,10.65,10.74,45845.0
2020-06-23 13:50:00,10.74,10.76,10.71,10.74,30502.0,10.74,10.76,10.71,10.74,30502.0
2020-06-23 14:00:00,10.73,10.73,10.68,10.72,24251.0,10.73,10.73,10.68,10.72,24251.0
2020-06-23 14:10:00,10.72,10.76,10.7,10.76,14012.0,10.72,10.76,10.7,10.76,14012.0
2020-06-23 14:20:00,10.75,10.81,10.75,10.81,16653.0,10.75,10.81,10.75,10.81,16653.0
2020-06-23 14:30:00,10.82,10.82,10.78,10.8,20979.0,10.82,10.82,10.78,10.8,20979.0
2020-06-23 14:40:00,10.81,10.86,10.8,10.83,44722.0,10.81,10.86,10.8,10.83,44722.0
2020-06-23 14:50:00,10.83,10.85,10.8,10.85,23663.0,10.83,10.85,10.8,10.85,23663.0
2020-06-23 15:00:00,10.85,10.87,10.8,10.84,32369.0,10.85,10.87,10.8,10.84,32369.0
2020-06-23 15:10:00,10.85,10.86,10.81,10.85,17113.0,10.85,10.86,10.81,10.85,17113.0
2020-06-23 15:20:00,10.84,10.85,10.81,10.83,18323.0,10.84,10.85,10.81,10.83,18323.0
2020-06-23 15:30:00,10.83,10.85,10.8,10.84,35748.0,10.83,10.85,10.8,10.84,35748.0
2020-06-23 15:40:00,10.83,10.84,10.78,10.8,46685.0,10.83,10.84,10.78,10.8,46685.0
2020-06-23 15:50:00,10.79,10.79,10.73,10.74,131188.0,10.79,10.79,10.73,10.74,131188.0
2020-06-24 09:30:00,10.5,10.62,10.46,10.58,43766.0,10.5,10.62,10.46,10.58,43766.0
2020-06-24 09:40:00,10.58,10.58,10.37,10.37,55989.0,10.58,10.58,10.37,10.37,55989.0
2020-06-24 09:50:00,10.38,10.4,10.22,10.24,104832.0,10.38,10.4,10.22,10.24,104832.0
2020-06-24 10:00:00,10.25,10.37,10.24,10.31,51829.0,10.25,10.37,10.24,10.31,51829.0
2020-06-24 10:10:00,10.31,10.42,10.3,10.34,38644.0,10.31,10.42,10.3,10.34,38644.0
2020-06-24 10:20:00,10.33,10.36,10.25,10.25,41182.0,10.33,10.36,10.25,10.25,41182.0
2020-06-24 10:30:00,10.25,10.28,10.16,10.18,29379.0,10.25,10.28,10.16,10.18,29379.0
2020-06-24 10:40:00,10.18,10.22,10.14,10.17,40783.0,10.18,10.22,10.14,10.17,40783.0
2020-06-24 10:50:00,10.18,10.24,10.17,10.21,18863.0,10.18,10.24,10.17,10.21,18863.0
2020-06-24 11:00:00,10.2,10.28,10.18,10.2,18245.0,10.2,10.28,10.18,10.2,18245.0
2020-06-24 11:10:00,10.2,10.21,10.14,10.15,28090.0,10.2,10.21,10.14,10.15,28090.0
2020-06-24 11:20:00,10.14,10.21,10.11,10.21,44445.0,10.14,10.21,10.11,10.21,44445.0
2020-06-24 11:30:00,10.21,10.21,10.06,10.09,34325.0,10.21,10.21,10.06,10.09,34325.0
2020-06-24 11:40:00,10.09,10.11,10.03,10.09,69211.0,10.09,10.11,10.03,10.09,69211.0
2020-06-24 11:50:00,10.09,10.2,10.08,10.19,64913.0,10.09,10.2,10.08,10.19,64913.0
2020-06-24 12:00:00,10.17,10.25,10.16,10.2,31489.0,10.17,10.25,10.16,10.2,31489.0
2020-06-24 12:10:00,10.19,10.24,10.17,10.24,27766.0,10.19,10.24,10.17,10.24,27766.0
2020-06-24 12:20:00,10.23,10.24,10.17,10.18,17385.0,10.23,10.24,10.17,10.18,17385.0
2020-06-24 12:30:00,10.19,10.21,10.17,10.18,11068.0,10.19,10.21,10.17,10.18,11068.0
2020-06-24 12:40:00,10.19,10.3,10.18,10.27,34333.0,10.19,10.3,10.18,10.27,34333.0
2020-06-24 12:50:00,10.26,10.28,10.22,10.25,42422.0,10.26,10.28,10.22,10.25,42422.0
2020-06-24 13:00:00,10.25,10.25,10.21,10.23,30846.0,10.25,10.25,10.21,10.23,30846.0
2020-06-24 13:10:00,10.24,10.24,10.19,10.2,41767.0,10.24,10.24,10.19,10.2,41767.0
2020-06-24 13:20:00,10.2,10.2,10.14,10.17,34034.0,10.2,10.2,10.14,10.17,34034.0
2020-06-24 13:30:00,10.17,10.18,10.13,10.13,45826.0,10.17,10.18,10.13,10.13,45826.0
2020-06-24 13:40:00,10.14,10.16,10.06,10.08,69910.0,10.14,10.16,10.06,10.08,69910.0
2020-06-24 13:50:00,10.09,10.13,10.05,10.1,46578.0,10.09,10.13,10.05,10.1,46578.0
2020-06-24 14:00:00,10.1,10.18,10.05,10.16,50694.0,10.1,10.18,10.05,10.16,50694.0
2020-06-24 14:10:00,10.15,10.16,10.09,10.11,27813.0,10.15,10.16,10.09,10.11,27813.0
2020-06-24 14:20:00,10.11,10.14,10.09,10.11,36184.0,10.11,10.14,10.09,10.11,36184.0
2020-06-24 14:30:00,10.1,10.13,10.09,10.1,27830.0,10.1,10.13,10.09,10.1,27830.0
2020-06-24 14:40:00,10.1,10.12,10.06,10.08,38535.0,10.1,10.12,10.06,10.08,38535.0
2020-06-24 14:50:00,10.07,10.1,10.05,10.09,76596.0,10.07,10.1,10.05,10.09,76596.0
2020-06-24 15:00:00,10.09,10.17,10.07,10.15,36068.0,10.09,10.17,10.07,10.15,36068.0
2020-06-24 15:10:00,10.15,10.2,10.12,10.19,20188.0,10.15,10.2,10.12,10.19,20188.0
2020-06-24 15:20:00,10.2,10.21,10.14,10.15,26366.0,10.2,10.21,10.14,10.15,26366.0
2020-06-24 15:30:00,10.15,10.17,10.11,10.13,43767.0,10.15,10.17,10.11,10.13,43767.0
2020-06-24 15:40:00,10.12,10.17,10.11,10.13,59112.0,10.12,10.17,10.11,10.13,59112.0
2020-06-24 15:50:00,10.12,10.12,10.05,10.07,144959.0,10.12,10.12,10.05,10.07,144959.0
2020-06-25 09:30:00,9.89,9.92,9.68,9.82,131142.0,9.89,9.92,9.68,9.82,131142.0
2020-06-25 09:40:00,9.84,9.84,9.68,9.71,69250.0,9.84,9.84,9.68,9.71,69250.0
2020-06-25 09:50:00,9.71,9.8,9.7,9.79,89006.0,9.71,9.8,9.7,9.79,89006.0
2020-06-25 10:00:00,9.79,10.0,9.79,9.96,131735.0,9.79,10.0,9.79,9.96,131735.0
2020-06-25 10:10:00,9.96,10.01,9.91,9.92,77635.0,9.96,10.01,9.91,9.92,77635.0
2020-06-25 10:20:00,9.92,10.02,9.92,9.95,46689.0,9.92,10.02,9.92,9.95,46689.0
2020-06-25 10:30:00,9.95,9.95,9.83,9.85,83566.0,9.95,9.95,9.83,9.85,83566.0
2020-06-25 10:40:00,9.84,9.87,9.78,9.8,53825.0,9.84,9.87,9.78,9.8,53825.0
2020-06-25 10:50:00,9.79,9.81,9.7,9.75,45264.0,9.79,9.81,9.7,9.75,45264.0
2020-06-25 11:00:00,9.74,9.75,9.65,9.66,48457.0,9.74,9.75,9.65,9.66,48457.0
2020-06-25 11:10:00,9.66,9.76,9.65,9.72,37273.0,9.66,9.76,9.65,9.72,37273.0
2020-06-25 11:20:00,9.72,9.75,9.66,9.67,51388.0,9.72,9.75,9.66,9.67,51388.0
2020-06-25 11:30:00,9.67,9.67,9.58,9.6,41320.0,9.67,9.67,9.58,9.6,41320.0
2020-06-25 11:40:00,9.59,9.62,9.57,9.61,56087.0,9.59,9.62,9.57,9.61,56087.0
2020-06-25 11:50:00,9.61,9.69,9.6,9.69,38257.0,9.61,9.69,9.6,9.69,38257.0
2020-06-25 12:00:00,9.7,9.73,9.67,9.68,16803.0,9.7,9.73,9.67,9.68,16803.0
2020-06-25 12:10:00,9.68,9.69,9.65,9.67,33861.0,9.68,9.69,9.65,9.67,33861.0
2020-06-25 12:20:00,9.68,9.7,9.65,9.65,25121.0,9.68,9.7,9.65,9.65,25121.0
2020-06-25 12:30:00,9.66,9.74,9.65,9.72,32896.0,9.66,9.74,9.65,9.72,32896.0
2020-06-25 12:40:00,9.72,9.75,9.67,9.67,27492.0,9.72,9.75,9.67,9.67,27492.0
2020-06-25 12:50:00,9.67,9.7,9.65,9.66,32120.0,9.67,9.7,9.65,9.66,32120.0
2020-06-25 13:00:00,9.66,9.7,9.65,9.7,29396.0,9.66,9.7,9.65,9.7,29396.0
2020-06-25 13:10:00,9.69,9.72,9.68,9.71,14681.0,9.69,9.72,9.68,9.71,14681.0
2020-06-25 13:20:00,9.71,9.74,9.69,9.69,27477.0,9.71,9.74,9.69,9.69,27477.0
2020-06-25 13:30:00,9.69,9.69,9.66,9.67,14194.0,9.69,9.69,9.66,9.67,14194.0
2020-06-25 13:40:00,9.67,9.67,9.61,9.62,113498.0,9.67,9.67,9.61,9.62,113498.0
2020-06-25 13:50:00,9.62,9.64,9.62,9.63,21683.0,9.62,9.64,9.62,9.63,21683.0
2020-06-25 14:00:00,9.63,9.68,9.6,9.68,43615.0,9.63,9.68,9.6,9.68,43615.0
2020-06-25 14:10:00,9.68,9.78,9.67,9.77,27562.0,9.68,9.78,9.67,9.77,27562.0
2020-06-25 14:20:00,9.76,9.78,9.71,9.77,150454.0,9.76,9.78,9.71,9.77,150454.0
2020-06-25 14:30:00,9.77,9.79,9.71,9.75,43754.0,9.77,9.79,9.71,9.75,43754.0
2020-06-25 14:40:00,9.74,9.75,9.69,9.7,13443.0,9.74,9.75,9.69,9.7,13443.0
2020-06-25 14:50:00,9.71,9.74,9.7,9.7,31790.0,9.71,9.74,9.7,9.7,31790.0
2020-06-25 15:00:00,9.7,9.73,9.69,9.72,33210.0,9.7,9.73,9.69,9.72,33210.0
2020-06-25 15:10:00,9.71,9.78,9.71,9.78,50485.0,9.71,9.78,9.71,9.78,50485.0
2020-06-25 15:20:00,9.78,9.85,9.76,9.83,47315.0,9.78,9.85,9.76,9.83,47315.0
2020-06-25 15:30:00,9.82,9.86,9.78,9.79,102444.0,9.82,9.86,9.78,9.79,102444.0
2020-06-25 15:40:00,9.79,9.83,9.76,9.78,87606.0,9.79,9.83,9.76,9.78,87606.0
2020-06-25 15:50:00,9.79,9.87,9.78,9.86,259077.0,9.79,9.87,9.78,9.86,259077.0
2020-06-26 09:30:00,9.91,10.07,9.8,9.97,74055.0,9.91,10.07,9.8,9.97,74055.0
2020-06-26 09:40:00,10.01,10.07,9.95,10.05,45421.0,10.01,10.07,9.95,10.05,45421.0
2020-06-26 09:50:00,10.06,10.1,10.02,10.1,75025.0,10.06,10.1,10.02,10.1,75025.0
2020-06-26 10:00:00,10.1,10.11,9.97,9.98,33405.0,10.1,10.11,9.97,9.98,33405.0
2020-06-26 10:10:00,9.99,9.99,9.8,9.84,150091.0,9.99,9.99,9.8,9.84,150091.0
2020-06-26 10:20:00,9.84,9.84,9.67,9.8,112969.0,9.84,9.84,9.67,9.8,112969.0
2020-06-26 10:30:00,9.8,9.85,9.76,9.78,90415.0,9.8,9.85,9.76,9.78,90415.0
2020-06-26 10:40:00,9.78,9.92,9.77,9.89,36227.0,9.78,9.92,9.77,9.89,36227.0
2020-06-26 10:50:00,9.88,9.92,9.82,9.88,69436.0,9.88,9.92,9.82,9.88,69436.0
2020-06-26 11:00:00,9.89,9.92,9.85,9.86,42178.0,9.89,9.92,9.85,9.86,42178.0
2020-06-26 11:10:00,9.87,9.94,9.85,9.92,59179.0,9.87,9.94,9.85,9.92,59179.0
2020-06-26 11:20:00,9.92,9.98,9.91,9.93,31745.0,9.92,9.98,9.91,9.93,31745.0
2020-06-26 11:30:00,9.93,10.02,9.93,10.01,46685.0,9.93,10.02,9.93,10.01,46685.0
2020-06-26 11:40:00,10.01,10.02,9.98,10.0,43127.0,10.01,10.02,9.98,10.0,43127.0
2020-06-26 11:50:00,10.0,10.0,9.86,9.88,41222.0,10.0,10.0,9.86,9.88,41222.0
2020-06-26 12:00:00,9.87,9.88,9.82,9.86,51916.0,9.87,9.88,9.82,9.86,51916.0
2020-06-26 12:10:00,9.86,9.88,9.82,9.82,11710.0,9.86,9.88,9.82,9.82,11710.0
2020-06-26 12:20:00,9.82,10.01,9.81,9.97,61993.0,9.82,10.01,9.81,9.97,61993.0
2020-06-26 12:30:00,9.96,10.0,9.93,9.96,18750.0,9.96,10.0,9.93,9.96,18750.0
2020-06-26 12:40:00,9.97,9.97,9.91,9.95,23973.0,9.97,9.97,9.91,9.95,23973.0
2020-06-26 12:50:00,9.94,9.96,9.9,9.93,32252.0,9.94,9.96,9.9,9.93,32252.0
2020-06-26 13:00:00,9.93,10.03,9.92,10.02,84525.0,9.93,10.03,9.92,10.02,84525.0
2020-06-26 13:10:00,10.01,10.02,9.97,9.97,37437.0,10.01,10.02,9.97,9.97,37437.0
2020-06-26 13:20:00,9.98,9.99,9.86,9.86,38297.0,9.98,9.99,9.86,9.86,38297.0
2020-06-26 13:30:00,9.86,9.88,9.82,9.85,17605.0,9.86,9.88,9.82,9.85,17605.0
2020-06-26 13:40:00,9.86,9.87,9.82,9.83,27523.0,9.86,9.87,9.82,9.83,27523.0
2020-06-26 13:50:00,9.84,9.84,9.74,9.76,36379.0,9.84,9.84,9.74,9.76,36379.0
2020-06-26 14:00:00,9.76,9.77,9.68,9.69,34140.0,9.76,9.77,9.68,9.69,34140.0
2020-06-26 14:10:00,9.7,9.71,9.65,9.67,66355.0,9.7,9.71,9.65,9.67,66355.0
2020-06-26 14:20:00,9.67,9.74,9.67,9.69,42959.0,9.67,9.74,9.67,9.69,42959.0
2020-06-26 14:30:00,9.69,9.73,9.63,9.64,71096.0,9.69,9.73,9.63,9.64,71096.0
2020-06-26 14:40:00,9.64,9.75,9.64,9.74,144262.0,9.64,9.75,9.64,9.74,144262.0
2020-06-26 14:50:00,9.74,9.8,9.73,9.79,63672.0,9.74,9.8,9.73,9.79,63672.0
2020-06-26 15:00:00,9.8,9.84,9.77,9.79,89589.0,9.8,9.84,9.77,9.79,89589.0
2020-06-26 15:10:00,9.79,9.91,9.79,9.83,102911.0,9.79,9.91,9.79,9.83,102911.0
2020-06-26 15:20:00,9.82,9.83,9.77,9.81,44777.0,9.82,9.83,9.77,9.81,44777.0
2020-06-26 15:30:00,9.81,9.82,9.7,9.73,90197.0,9.81,9.82,9.7,9.73,90197.0
2020-06-26 15:40:00,9.74,9.85,9.73,9.76,150250.0,9.74,9.85,9.73,9.76,150250.0
2020-06-26 15:50:00,9.77,9.92,9.77,9.8,492996.0,9.77,9.92,9.77,9.8,492996.0
2020-06-29 09:30:00,9.96,10.0,9.8,9.8,85323.0,9.96,10.0,9.8,9.8,85323.0
2020-06-29 09:40:00,9.79,9.97,9.74,9.97,28997.0,9.79,9.97,9.74,9.97,28997.0
2020-06-29 09:50:00,9.98,10.1,9.97,10.04,38884.0,9.98,10.1,9.97,10.04,38884.0
2020-06-29 10:00:00,10.04,10.1,10.01,10.1,44415.0,10.04,10.1,10.01,10.1,44415.0
2020-06-29 10:10:00,10.1,10.14,10.03,10.12,32724.0,10.1,10.14,10.03,10.12,32724.0
2020-06-29 10:20:00,10.12,10.14,10.07,10.13,15292.0,10.12,10.14,10.07,10.13,15292.0
2020-06-29 10:30:00,10.12,10.29,10.12,10.29,40814.0,10.12,10.29,10.12,10.29,40814.0
2020-06-29 10:40:00,10.3,10.37,10.26,10.35,45285.0,10.3,10.37,10.26,10.35,45285.0
2020-06-29 10:50:00,10.35,10.39,10.34,10.36,39198.0,10.35,10.39,10.34,10.36,39198.0
2020-06-29 11:00:00,10.36,10.46,10.36,10.43,42240.0,10.36,10.46,10.36,10.43,42240.0
2020-06-29 11:10:00,10.43,10.43,10.3,10.37,51798.0,10.43,10.43,10.3,10.37,51798.0
2020-06-29 11:20:00,10.37,10.42,10.33,10.42,27168.0,10.37,10.42,10.33,10.42,27168.0
2020-06-29 11:30:00,10.42,10.44,10.38,10.42,17345.0,10.42,10.44,10.38,10.42,17345.0
2020-06-29 11:40:00,10.42,10.54,10.42,10.53,56378.0,10.42,10.54,10.42,10.53,56378.0
2020-06-29 11:50:00,10.53,10.53,10.48,10.51,29083.0,10.53,10.53,10.48,10.51,29083.0
2020-06-29 12:00:00,10.51,10.55,10.49,10.5,27394.0,10.51,10.55,10.49,10.5,27394.0
2020-06-29 12:10:00,10.49,10.59,10.46,10.59,39378.0,10.49,10.59,10.46,10.59,39378.0
2020-06-29 12:20:00,10.59,10.6,10.55,10.59,27168.0,10.59,10.6,10.55,10.59,27168.0
2020-06-29 12:30:00,10.58,10.68,10.58,10.61,44854.0,10.58,10.68,10.58,10.61,44854.0
2020-06-29 12:40:00,10.61,10.77,10.6,10.77,55451.0,10.61,10.77,10.6,10.77,55451.0
2020-06-29 12:50:00,10.78,10.87,10.66,10.66,194212.0,10.78,10.87,10.66,10.66,194212.0
2020-06-29 13:00:00,10.66,10.67,10.56,10.59,43586.0,10.66,10.67,10.56,10.59,43586.0
2020-06-29 13:10:00,10.59,10.65,10.58,10.65,38165.0,10.59,10.65,10.58,10.65,38165.0
2020-06-29 13:20:00,10.65,10.66,10.58,10.66,20503.0,10.65,10.66,10.58,10.66,20503.0
2020-06-29 13:30:00,10.64,10.67,10.62,10.65,35900.0,10.64,10.67,10.62,10.65,35900.0
2020-06-29 13:40:00,10.64,10.64,10.56,10.57,30950.0,10.64,10.64,10.56,10.57,30950.0
2020-06-29 13:50:00,10.55,10.57,10.53,10.54,13674.0,10.55,10.57,10.53,10.54,13674.0
2020-06-29 14:00:00,10.54,10.55,10.48,10.52,26844.0,10.54,10.55,10.48,10.52,26844.0
2020-06-29 14:10:00,10.51,10.57,10.51,10.55,17958.0,10.51,10.57,10.51,10.55,17958.0
2020-06-29 14:20:00,10.53,10.54,10.48,10.49,12596.0,10.53,10.54,10.48,10.49,12596.0
2020-06-29 14:30:00,10.49,10.52,10.47,10.49,22997.0,10.49,10.52,10.47,10.49,22997.0
2020-06-29 14:40:00,10.48,10.52,10.46,10.46,19132.0,10.48,10.52,10.46,10.46,19132.0
2020-06-29 14:50:00,10.46,10.48,10.43,10.45,16304.0,10.46,10.48,10.43,10.45,16304.0
2020-06-29 15:00:00,10.45,10.47,10.38,10.39,33992.0,10.45,10.47,10.38,10.39,33992.0
2020-06-29 15:10:00,10.39,10.41,10.36,10.41,25484.0,10.39,10.41,10.36,10.41,25484.0
2020-06-29 15:20:00,10.41,10.44,10.39,10.4,49935.0,10.41,10.44,10.39,10.4,49935.0
2020-06-29 15:30:00,10.41,10.45,10.39,10.4,35858.0,10.41,10.45,10.39,10.4,35858.0
2020-06-29 15:40:00,10.4,10.43,10.37,10.39,42891.0,10.4,10.43,10.37,10.39,42891.0
2020-06-29 15:50:00,10.39,10.48,10.38,10.47,173231.0,10.39,10.48,10.38,10.47,173231.0
2020-06-30 09:30:00,10.44,10.5,10.35,10.48,42207.0,10.44,10.5,10.35,10.48,42207.0
2020-06-30 09:40:00,10.45,10.47,10.27,10.31,56493.0,10.45,10.47,10.27,10.31,56493.0
2020-06-30 09:50:00,10.3,10.38,10.22,10.36,35035.0,10.3,10.38,10.22,10.36,35035.0
2020-06-30 10:00:00,10.36,10.4,10.31,10.36,17878.0,10.36,10.4,10.31,10.36,17878.0
2020-06-30 10:10:00,10.36,10.38,10.26,10.32,15751.0,10.36,10.38,10.26,10.32,15751.0
2020-06-30 10:20:00,10.33,10.36,10.29,10.31,16294.0,10.33,10.36,10.29,10.31,16294.0
2020-06-30 10:30:00,10.32,10.38,10.32,10.32,20115.0,10.32,10.38,10.32,10.32,20115.0
2020-06-30 10:40:00,10.33,10.47,10.32,10.46,25326.0,10.33,10.47,10.32,10.46,25326.0
2020-06-30 10:50:00,10.48,10.56,10.45,10.55,36014.0,10.48,10.56,10.45,10.55,36014.0
2020-06-30 11:00:00,10.56,10.61,10.54,10.55,38349.0,10.56,10.61,10.54,10.55,38349.0
2020-06-30 11:10:00,10.56,10.56,10.48,10.53,24176.0,10.56,10.56,10.48,10.53,24176.0
2020-06-30 11:20:00,10.53,10.55,10.5,10.54,19717.0,10.53,10.55,10.5,10.54,19717.0
2020-06-30 11:30:00,10.54,10.55,10.42,10.46,22244.0,10.54,10.55,10.42,10.46,22244.0
2020-06-30 11:40:00,10.46,10.48,10.45,10.46,16025.0,10.46,10.48,10.45,10.46,16025.0
2020-06-30 11:50:00,10.46,10.54,10.44,10.54,38914.0,10.46,10.54,10.44,10.54,38914.0
2020-06-30 12:00:00,10.54,10.55,10.51,10.53,22956.0,10.54,10.55,10.51,10.53,22956.0
2020-06-30 12:10:00,10.54,10.6,10.53,10.59,25080.0,10.54,10.6,10.53,10.59,25080.0
2020-06-30 12:20:00,10.58,10.6,10.56,10.6,32000.0,10.58,10.6,10.56,10.6,32000.0
2020-06-30 12:30:00,10.59,10.6,10.48,10.49,61019.0,10.59,10.6,10.48,10.49,61019.0
2020-06-30 12:40:00,10.48,10.48,10.4,10.41,22138.0,10.48,10.48,10.4,10.41,22138.0
2020-06-30 12:50:00,10.41,10.42,10.37,10.38,24974.0,10.41,10.42,10.37,10.38,24974.0
2020-06-30 13:00:00,10.38,10.4,10.34,10.35,36392.0,10.38,10.4,10.34,10.35,36392.0
2020-06-30 13:10:00,10.35,10.39,10.32,10.36,49150.0,10.35,10.39,10.32,10.36,49150.0
2020-06-30 13:20:00,10.36,10.43,10.35,10.41,41377.0,10.36,10.43,10.35,10.41,41377.0
2020-06-30 13:30:00,10.41,10.42,10.37,10.41,19779.0,10.41,10.42,10.37,10.41,19779.0
2020-06-30 13:40:00,10.42,10.44,10.39,10.42,26584.0,10.42,10.44,10.39,10.42,26584.0
2020-06-30 13:50:00,10.41,10.47,10.4,10.47,24826.0,10.41,10.47,10.4,10.47,24826.0
2020-06-30 14:00:00,10.48,10.52,10.46,10.49,30032.0,10.48,10.52,10.46,10.49,30032.0
2020-06-30 14:10:00,10.5,10.5,10.43,10.45,26601.0,10.5,10.5,10.43,10.45,26601.0
2020-06-30 14:20:00,10.44,10.48,10.44,10.47,25097.0,10.44,10.48,10.44,10.47,25097.0
2020-06-30 14:30:00,10.47,10.52,10.46,10.52,34217.0,10.47,10.52,10.46,10.52,34217.0
2020-06-30 14:40:00,10.52,10.58,10.49,10.57,48767.0,10.52,10.58,10.49,10.57,48767.0
2020-06-30 14:50:00,10.58,10.58,10.52,10.56,42345.0,10.58,10.58,10.52,10.56,42345.0
2020-06-30 15:00:00,10.56,10.56,10.51,10.53,28873.0,10.56,10.56,10.51,10.53,28873.0
2020-06-30 15:10:00,10.52,10.57,10.48,10.57,23027.0,10.52,10.57,10.48,10.57,23027.0
2020-06-30 15:20:00,10.57,10.61,10.56,10.58,38342.0,10.57,10.61,10.56,10.58,38342.0
2020-06-30 15:30:00,10.58,10.67,10.56,10.64,61807.0,10.58,10.67,10.56,10.64,61807.0
2020-06-30 15:40:00,10.65,10.65,10.6,10.63,52975.0,10.65,10.65,10.6,10.63,52975.0
2020-06-30 15:50:00,10.64,10.69,10.6,10.65,184715.0,10.64,10.69,10.6,10.65,184715.0
2020-07-01 09:30:00,10.71,10.9,10.69,10.79,70886.0,10.71,10.9,10.69,10.79,70886.0
2020-07-01 09:40:00,10.8,11.0,10.78,10.98,61855.0,10.8,11.0,10.78,10.98,61855.0
2020-07-01 09:50:00,10.97,11.04,10.83,10.86,53977.0,10.97,11.04,10.83,10.86,53977.0
2020-07-01 10:00:00,10.88,10.98,10.88,10.98,37126.0,10.88,10.98,10.88,10.98,37126.0
2020-07-01 10:10:00,10.98,11.12,10.98,11.02,64646.0,10.98,11.12,10.98,11.02,64646.0
2020-07-01 10:20:00,11.03,11.05,10.92,10.96,56975.0,11.03,11.05,10.92,10.96,56975.0
2020-07-01 10:30:00,10.96,11.01,10.87,10.9,33787.0,10.96,11.01,10.87,10.9,33787.0
2020-07-01 10:40:00,10.91,10.92,10.74,10.78,41435.0,10.91,10.92,10.74,10.78,41435.0
2020-07-01 10:50:00,10.78,10.85,10.74,10.85,34801.0,10.78,10.85,10.74,10.85,34801.0
2020-07-01 11:00:00,10.84,10.84,10.71,10.8,45207.0,10.84,10.84,10.71,10.8,45207.0
2020-07-01 11:10:00,10.8,10.8,10.68,10.7,33488.0,10.8,10.8,10.68,10.7,33488.0
2020-07-01 11:20:00,10.67,10.71,10.64,10.66,33060.0,10.67,10.71,10.64,10.66,33060.0
2020-07-01 11:30:00,10.67,10.71,10.66,10.7,36974.0,10.67,10.71,10.66,10.7,36974.0
2020-07-01 11:40:00,10.7,10.73,10.67,10.71,26549.0,10.7,10.73,10.67,10.71,26549.0
2020-07-01 11:50:00,10.71,10.78,10.71,10.76,25236.0,10.71,10.78,10.71,10.76,25236.0
2020-07-01 12:00:00,10.77,10.78,10.74,10.76,25758.0,10.77,10.78,10.74,10.76,25758.0
2020-07-01 12:10:00,10.75,10.86,10.75,10.83,37291.0,10.75,10.86,10.75,10.83,37291.0
2020-07-01 12:20:00,10.83,10.85,10.78,10.78,30331.0,10.83,10.85,10.78,10.78,30331.0
2020-07-01 12:30:00,10.79,10.81,10.75,10.77,18083.0,10.79,10.81,10.75,10.77,18083.0
2020-07-01 12:40:00,10.76,10.79,10.74,10.75,13958.0,10.76,10.79,10.74,10.75,13958.0
2020-07-01 12:50:00,10.76,10.76,10.7,10.72,12803.0,10.76,10.76,10.7,10.72,12803.0
2020-07-01 13:00:00,10.72,10.73,10.69,10.7,15140.0,10.72,10.73,10.69,10.7,15140.0
2020-07-01 13:10:00,10.7,10.71,10.67,10.68,38631.0,10.7,10.71,10.67,10.68,38631.0
2020-07-01 13:20:00,10.69,10.72,10.68,10.69,14331.0,10.69,10.72,10.68,10.69,14331.0
2020-07-01 13:30:00,10.7,10.7,10.68,10.7,21551.0,10.7,10.7,10.68,10.7,21551.0
2020-07-01 13:40:00,10.7,10.7,10.62,10.65,50816.0,10.7,10.7,10.62,10.65,50816.0
2020-07-01 13:50:00,10.66,10.68,10.64,10.65,13447.0,10.66,10.68,10.64,10.65,13447.0
2020-07-01 14:00:00,10.65,10.69,10.65,10.69,12591.0,10.65,10.69,10.65,10.69,12591.0
2020-07-01 14:10:00,10.69,10.72,10.67,10.71,15297.0,10.69,10.72,10.67,10.71,15297.0
2020-07-01 14:20:00,10.71,10.72,10.66,10.67,22733.0,10.71,10.72,10.66,10.67,22733.0
2020-07-01 14:30:00,10.67,10.67,10.55,10.58,40028.0,10.67,10.67,10.55,10.58,40028.0
2020-07-01 14:40:00,10.57,10.58,10.54,10.56,13420.0,10.57,10.58,10.54,10.56,13420.0
2020-07-01 14:50:00,10.56,10.59,10.53,10.55,15167.0,10.56,10.59,10.53,10.55,15167.0
2020-07-01 15:00:00,10.55,10.59,10.53,10.54,21969.0,10.55,10.59,10.53,10.54,21969.0
2020-07-01 15:10:00,10.54,10.55,10.52,10.55,18489.0,10.54,10.55,10.52,10.55,18489.0
2020-07-01 15:20:00,10.55,10.64,10.55,10.61,31927.0,10.55,10.64,10.55,10.61,31927.0
2020-07-01 15:30:00,10.62,10.65,10.58,10.6,25571.0,10.62,10.65,10.58,10.6,25571.0
2020-07-01 15:40:00,10.6,10.62,10.58,10.61,39839.0,10.6,10.62,10.58,10.61,39839.0
2020-07-01 15:50:00,10.6,10.62,10.55,10.58,192224.0,10.6,10.62,10.55,10.58,192224.0
2020-07-02 09:30:00,10.88,11.01,10.81,11.0,76404.0,10.88,11.01,10.81,11.0,76404.0
2020-07-02 09:40:00,11.0,11.06,10.94,11.05,69364.0,11.0,11.06,10.94,11.05,69364.0
2020-07-02 09:50:00,11.06,11.15,11.03,11.13,66206.0,11.06,11.15,11.03,11.13,66206.0
2020-07-02 10:00:00,11.14,11.18,11.09,11.14,58277.0,11.14,11.18,11.09,11.14,58277.0
2020-07-02 10:10:00,11.13,11.15,11.0,11.0,43208.0,11.13,11.15,11.0,11.0,43208.0
2020-07-02 10:20:00,11.02,11.03,10.92,10.93,29808.0,11.02,11.03,10.92,10.93,29808.0
2020-07-02 10:30:00,10.93,10.96,10.88,10.88,36306.0,10.93,10.96,10.88,10.88,36306.0
2020-07-02 10:40:00,10.9,10.97,10.79,10.82,59892.0,10.9,10.97,10.79,10.82,59892.0
2020-07-02 10:50:00,10.82,10.84,10.74,10.74,41457.0,10.82,10.84,10.74,10.74,41457.0
2020-07-02 11:00:00,10.74,10.74,10.65,10.68,33054.0,10.74,10.74,10.65,10.68,33054.0
2020-07-02 11:10:00,10.69,10.73,10.66,10.72,20166.0,10.69,10.73,10.66,10.72,20166.0
2020-07-02 11:20:00,10.72,10.82,10.72,10.8,67490.0,10.72,10.82,10.72,10.8,67490.0
2020-07-02 11:30:00,10.81,10.9,10.8,10.88,29794.0,10.81,10.9,10.8,10.88,29794.0
2020-07-02 11:40:00,10.88,10.94,10.88,10.93,51795.0,10.88,10.94,10.88,10.93,51795.0
2020-07-02 11:50:00,10.92,10.92,10.78,10.78,37624.0,10.92,10.92,10.78,10.78,37624.0
2020-07-02 12:00:00,10.79,10.79,10.73,10.76,57917.0,10.79,10.79,10.73,10.76,57917.0
2020-07-02 12:10:00,10.76,10.77,10.73,10.75,23928.0,10.76,10.77,10.73,10.75,23928.0
2020-07-02 12:20:00,10.74,10.8,10.73,10.78,28075.0,10.74,10.8,10.73,10.78,28075.0
2020-07-02 12:30:00,10.78,10.79,10.74,10.78,36301.0,10.78,10.79,10.74,10.78,36301.0
2020-07-02 12:40:00,10.77,10.78,10.73,10.77,13736.0,10.77,10.78,10.73,10.77,13736.0
2020-07-02 12:50:00,10.78,10.81,10.75,10.78,27932.0,10.78,10.81,10.75,10.78,27932.0
2020-07-02 13:00:00,10.79,10.79,10.75,10.76,14081.0,10.79,10.79,10.75,10.76,14081.0
2020-07-02 13:10:00,10.76,10.77,10.72,10.75,21138.0,10.76,10.77,10.72,10.75,21138.0
2020-07-02 13:20:00,10.75,10.76,10.74,10.76,22273.0,10.75,10.76,10.74,10.76,22273.0
2020-07-02 13:30:00,10.76,10.77,10.68,10.74,193984.0,10.76,10.77,10.68,10.74,193984.0
2020-07-02 13:40:00,10.75,10.89,10.74,10.88,53552.0,10.75,10.89,10.74,10.88,53552.0
2020-07-02 13:50:00,10.89,10.89,10.84,10.87,63532.0,10.89,10.89,10.84,10.87,63532.0
2020-07-02 14:00:00,10.87,10.95,10.86,10.92,37316.0,10.87,10.95,10.86,10.92,37316.0
2020-07-02 14:10:00,10.91,10.94,10.9,10.9,25770.0,10.91,10.94,10.9,10.9,25770.0
2020-07-02 14:20:00,10.9,10.98,10.9,10.98,26494.0,10.9,10.98,10.9,10.98,26494.0
2020-07-02 14:30:00,10.97,10.98,10.91,10.93,33989.0,10.97,10.98,10.91,10.93,33989.0
2020-07-02 14:40:00,10.93,10.94,10.88,10.89,19710.0,10.93,10.94,10.88,10.89,19710.0
2020-07-02 14:50:00,10.89,10.9,10.85,10.87,17016.0,10.89,10.9,10.85,10.87,17016.0
2020-07-02 15:00:00,10.86,10.88,10.84,10.87,20279.0,10.86,10.88,10.84,10.87,20279.0
2020-07-02 15:10:00,10.86,10.87,10.81,10.83,29972.0,10.86,10.87,10.81,10.83,29972.0
2020-07-02 15:20:00,10.84,10.86,10.82,10.83,20907.0,10.84,10.86,10.82,10.83,20907.0
2020-07-02 15:30:00,10.84,10.85,10.8,10.83,43771.0,10.84,10.85,10.8,10.83,43771.0
2020-07-02 15:40:00,10.84,10.84,10.76,10.79,109863.0,10.84,10.84,10.76,10.79,109863.0
2020-07-02 15:50:00,10.79,10.84,10.78,10.83,195938.0,10.79,10.84,10.78,10.83,195938.0
2020-07-06 09:30:00,11.15,11.26,11.01,11.24,59660.0,11.15,11.26,11.01,11.24,59660.0
2020-07-06 09:40:00,11.25,11.44,11.25,11.4,78414.0,11.25,11.44,11.25,11.4,78414.0
2020-07-06 09:50:00,11.42,11.47,11.32,11.34,64932.0,11.42,11.47,11.32,11.34,64932.0
2020-07-06 10:00:00,11.34,11.38,11.05,11.07,75965.0,11.34,11.38,11.05,11.07,75965.0
2020-07-06 10:10:00,11.07,11.08,10.81,10.86,154903.0,11.07,11.08,10.81,10.86,154903.0
2020-07-06 10:20:00,10.85,10.96,10.8,10.96,38199.0,10.85,10.96,10.8,10.96,38199.0
2020-07-06 10:30:00,10.94,11.06,10.87,11.05,36080.0,10.94,11.06,10.87,11.05,36080.0
2020-07-06 10:40:00,11.05,11.07,10.98,11.07,35427.0,11.05,11.07,10.98,11.07,35427.0
2020-07-06 10:50:00,11.07,11.07,10.97,11.01,34714.0,11.07,11.07,10.97,11.01,34714.0
2020-07-06 11:00:00,11.01,11.02,10.91,10.92,20278.0,11.01,11.02,10.91,10.92,20278.0
2020-07-06 11:10:00,10.91,10.94,10.84,10.87,28364.0,10.91,10.94,10.84,10.87,28364.0
2020-07-06 11:20:00,10.87,10.87,10.81,10.84,18128.0,10.87,10.87,10.81,10.84,18128.0
2020-07-06 11:30:00,10.84,10.85,10.69,10.71,72217.0,10.84,10.85,10.69,10.71,72217.0
2020-07-06 11:40:00,10.71,10.77,10.7,10.76,29375.0,10.71,10.77,10.7,10.76,29375.0
2020-07-06 11:50:00,10.76,10.76,10.69,10.7,19350.0,10.76,10.76,10.69,10.7,19350.0
2020-07-06 12:00:00,10.7,10.73,10.66,10.66,55476.0,10.7,10.73,10.66,10.66,55476.0
2020-07-06 12:10:00,10.66,10.81,10.65,10.8,28587.0,10.66,10.81,10.65,10.8,28587.0
2020-07-06 12:20:00,10.8,10.87,10.79,10.82,17427.0,10.8,10.87,10.79,10.82,17427.0
2020-07-06 12:30:00,10.82,10.82,10.73,10.76,21171.0,10.82,10.82,10.73,10.76,21171.0
2020-07-06 12:40:00,10.76,10.79,10.72,10.78,18018.0,10.76,10.79,10.72,10.78,18018.0
2020-07-06 12:50:00,10.79,10.83,10.76,10.82,25973.0,10.79,10.83,10.76,10.82,25973.0
2020-07-06 13:00:00,10.82,10.84,10.79,10.8,11886.0,10.82,10.84,10.79,10.8,11886.0
2020-07-06 13:10:00,10.81,10.89,10.81,10.89,12421.0,10.81,10.89,10.81,10.89,12421.0
2020-07-06 13:20:00,10.89,10.93,10.87,10.92,18519.0,10.89,10.93,10.87,10.92,18519.0
2020-07-06 13:30:00,10.92,10.93,10.9,10.92,22164.0,10.92,10.93,10.9,10.92,22164.0
2020-07-06 13:40:00,10.92,10.99,10.91,10.98,17843.0,10.92,10.99,10.91,10.98,17843.0
2020-07-06 13:50:00,10.99,11.04,10.97,11.01,34186.0,10.99,11.04,10.97,11.01,34186.0
2020-07-06 14:00:00,11.01,11.01,10.92,10.99,47137.0,11.01,11.01,10.92,10.99,47137.0
2020-07-06 14:10:00,10.99,11.02,10.95,10.96,32246.0,10.99,11.02,10.95,10.96,32246.0
2020-07-06 14:20:00,10.96,10.99,10.88,10.91,59764.0,10.96,10.99,10.88,10.91,59764.0
2020-07-06 14:30:00,10.91,10.96,10.89,10.96,17647.0,10.91,10.96,10.89,10.96,17647.0
2020-07-06 14:40:00,10.96,10.96,10.9,10.91,21004.0,10.96,10.96,10.9,10.91,21004.0
2020-07-06 14:50:00,10.91,10.98,10.9,10.97,23043.0,10.91,10.98,10.9,10.97,23043.0
2020-07-06 15:00:00,10.97,11.04,10.97,11.0,41540.0,10.97,11.04,10.97,11.0,41540.0
2020-07-06 15:10:00,10.99,11.0,10.96,10.98,37213.0,10.99,11.0,10.96,10.98,37213.0
2020-07-06 15:20:00,10.98,11.02,10.97,10.99,36130.0,10.98,11.02,10.97,10.99,36130.0
2020-07-06 15:30:00,11.0,11.02,10.95,10.99,53439.0,11.0,11.02,10.95,10.99,53439.0
2020-07-06 15:40:00,10.99,11.01,10.98,11.0,40312.0,10.99,11.01,10.98,11.0,40312.0
2020-07-06 15:50:00,11.0,11.06,10.99,11.05,215751.0,11.0,11.06,10.99,11.05,215751.0
2020-07-07 09:30:00,10.84,10.9,10.71,10.75,78789.0,10.84,10.9,10.71,10.75,78789.0
2020-07-07 09:40:00,10.76,10.76,10.6,10.61,26605.0,10.76,10.76,10.6,10.61,26605.0
2020-07-07 09:50:00,10.61,10.69,10.55,10.6,36093.0,10.61,10.69,10.55,10.6,36093.0
2020-07-07 10:00:00,10.59,10.62,10.52,10.58,45906.0,10.59,10.62,10.52,10.58,45906.0
2020-07-07 10:10:00,10.58,10.61,10.55,10.58,26160.0,10.58,10.61,10.55,10.58,26160.0
2020-07-07 10:20:00,10.58,10.58,10.46,10.49,38469.0,10.58,10.58,10.46,10.49,38469.0
2020-07-07 10:30:00,10.49,10.49,10.41,10.45,40126.0,10.49,10.49,10.41,10.45,40126.0
2020-07-07 10:40:00,10.44,10.45,10.41,10.43,13708.0,10.44,10.45,10.41,10.43,13708.0
2020-07-07 10:50:00,10.44,10.47,10.42,10.46,39990.0,10.44,10.47,10.42,10.46,39990.0
2020-07-07 11:00:00,10.45,10.45,10.33,10.41,91147.0,10.45,10.45,10.33,10.41,91147.0
2020-07-07 11:10:00,10.42,10.48,10.41,10.45,36284.0,10.42,10.48,10.41,10.45,36284.0
2020-07-07 11:20:00,10.45,10.46,10.4,10.43,35146.0,10.45,10.46,10.4,10.43,35146.0
2020-07-07 11:30:00,10.43,10.44,10.38,10.41,69676.0,10.43,10.44,10.38,10.41,69676.0
2020-07-07 11:40:00,10.4,10.4,10.35,10.39,30912.0,10.4,10.4,10.35,10.39,30912.0
2020-07-07 11:50:00,10.38,10.42,10.37,10.38,13858.0,10.38,10.42,10.37,10.38,13858.0
2020-07-07 12:00:00,10.38,10.42,10.36,10.4,23096.0,10.38,10.42,10.36,10.4,23096.0
2020-07-07 12:10:00,10.39,10.4,10.36,10.37,16557.0,10.39,10.4,10.36,10.37,16557.0
2020-07-07 12:20:00,10.37,10.37,10.3,10.3,37539.0,10.37,10.37,10.3,10.3,37539.0
2020-07-07 12:30:00,10.3,10.38,10.28,10.36,40331.0,10.3,10.38,10.28,10.36,40331.0
2020-07-07 12:40:00,10.36,10.41,10.35,10.4,17061.0,10.36,10.41,10.35,10.4,17061.0
2020-07-07 12:50:00,10.39,10.41,10.37,10.41,16035.0,10.39,10.41,10.37,10.41,16035.0
2020-07-07 13:00:00,10.41,10.43,10.4,10.43,27253.0,10.41,10.43,10.4,10.43,27253.0
2020-07-07 13:10:00,10.43,10.45,10.41,10.45,12677.0,10.43,10.45,10.41,10.45,12677.0
2020-07-07 13:20:00,10.45,10.47,10.42,10.47,24174.0,10.45,10.47,10.42,10.47,24174.0
2020-07-07 13:30:00,10.46,10.48,10.45,10.46,13065.0,10.46,10.48,10.45,10.46,13065.0
2020-07-07 13:40:00,10.46,10.51,10.46,10.5,21995.0,10.46,10.51,10.46,10.5,21995.0
2020-07-07 13:50:00,10.49,10.56,10.48,10.55,37579.0,10.49,10.56,10.48,10.55,37579.0
2020-07-07 14:00:00,10.55,10.56,10.45,10.51,71175.0,10.55,10.56,10.45,10.51,71175.0
2020-07-07 14:10:00,10.52,10.52,10.44,10.45,20787.0,10.52,10.52,10.44,10.45,20787.0
2020-07-07 14:20:00,10.45,10.5,10.4,10.41,22655.0,10.45,10.5,10.4,10.41,22655.0
2020-07-07 14:30:00,10.41,10.42,10.39,10.4,30059.0,10.41,10.42,10.39,10.4,30059.0
2020-07-07 14:40:00,10.4,10.43,10.39,10.41,20288.0,10.4,10.43,10.39,10.41,20288.0
2020-07-07 14:50:00,10.41,10.43,10.39,10.4,23523.0,10.41,10.43,10.39,10.4,23523.0
2020-07-07 15:00:00,10.4,10.42,10.36,10.42,60501.0,10.4,10.42,10.36,10.42,60501.0
2020-07-07 15:10:00,10.42,10.44,10.38,10.38,56526.0,10.42,10.44,10.38,10.38,56526.0
2020-07-07 15:20:00,10.38,10.41,10.37,10.39,33223.0,10.38,10.41,10.37,10.39,33223.0
2020-07-07 15:30:00,10.4,10.4,10.32,10.34,50933.0,10.4,10.4,10.32,10.34,50933.0
2020-07-07 15:40:00,10.35,10.36,10.32,10.32,54144.0,10.35,10.36,10.32,10.32,54144.0
2020-07-07 15:50:00,10.33,10.34,10.27,10.31,247902.0,10.33,10.34,10.27,10.31,247902.0
2020-07-08 09:30:00,10.23,10.23,10.04,10.04,95184.0,10.23,10.23,10.04,10.04,95184.0
2020-07-08 09:40:00,10.02,10.06,9.96,10.04,95378.0,10.02,10.06,9.96,10.04,95378.0
2020-07-08 09:50:00,10.05,10.25,10.04,10.2,72785.0,10.05,10.25,10.04,10.2,72785.0
2020-07-08 10:00:00,10.19,10.28,10.19,10.26,59756.0,10.19,10.28,10.19,10.26,59756.0
2020-07-08 10:10:00,10.26,10.27,10.13,10.13,59717.0,10.26,10.27,10.13,10.13,59717.0
2020-07-08 10:20:00,10.12,10.15,10.0,10.03,69704.0,10.12,10.15,10.0,10.03,69704.0
2020-07-08 10:30:00,10.02,10.07,10.0,10.02,72665.0,10.02,10.07,10.0,10.02,72665.0
2020-07-08 10:40:00,10.03,10.13,10.0,10.1,91388.0,10.03,10.13,10.0,10.1,91388.0
2020-07-08 10:50:00,10.1,10.16,10.07,10.16,43794.0,10.1,10.16,10.07,10.16,43794.0
2020-07-08 11:00:00,10.17,10.17,10.03,10.07,94532.0,10.17,10.17,10.03,10.07,94532.0
2020-07-08 11:10:00,10.07,10.13,10.06,10.08,39275.0,10.07,10.13,10.06,10.08,39275.0
2020-07-08 11:20:00,10.09,10.1,10.01,10.07,65646.0,10.09,10.1,10.01,10.07,65646.0
2020-07-08 11:30:00,10.05,10.16,10.05,10.13,33734.0,10.05,10.16,10.05,10.13,33734.0
2020-07-08 11:40:00,10.13,10.14,10.07,10.08,19927.0,10.13,10.14,10.07,10.08,19927.0
2020-07-08 11:50:00,10.08,10.1,10.05,10.09,32122.0,10.08,10.1,10.05,10.09,32122.0
2020-07-08 12:00:00,10.09,10.18,10.08,10.17,19875.0,10.09,10.18,10.08,10.17,19875.0
2020-07-08 12:10:00,10.17,10.22,10.15,10.22,37641.0,10.17,10.22,10.15,10.22,37641.0
2020-07-08 12:20:00,10.21,10.23,10.2,10.22,15453.0,10.21,10.23,10.2,10.22,15453.0
2020-07-08 12:30:00,10.22,10.25,10.18,10.25,27678.0,10.22,10.25,10.18,10.25,27678.0
2020-07-08 12:40:00,10.26,10.29,10.25,10.27,18238.0,10.26,10.29,10.25,10.27,18238.0
2020-07-08 12:50:00,10.27,10.35,10.27,10.35,36269.0,10.27,10.35,10.27,10.35,36269.0
2020-07-08 13:00:00,10.34,10.35,10.29,10.3,29484.0,10.34,10.35,10.29,10.3,29484.0
2020-07-08 13:10:00,10.29,10.3,10.26,10.27,35497.0,10.29,10.3,10.26,10.27,35497.0
2020-07-08 13:20:00,10.27,10.29,10.24,10.27,18515.0,10.27,10.29,10.24,10.27,18515.0
2020-07-08 13:30:00,10.27,10.34,10.26,10.33,44009.0,10.27,10.34,10.26,10.33,44009.0
2020-07-08 13:40:00,10.34,10.35,10.3,10.31,34717.0,10.34,10.35,10.3,10.31,34717.0
2020-07-08 13:50:00,10.32,10.34,10.3,10.3,24488.0,10.32,10.34,10.3,10.3,24488.0
2020-07-08 14:00:00,10.3,10.34,10.3,10.33,19771.0,10.3,10.34,10.3,10.33,19771.0
2020-07-08 14:10:00,10.34,10.36,10.31,10.33,22086.0,10.34,10.36,10.31,10.33,22086.0
2020-07-08 14:20:00,10.34,10.37,10.33,10.36,28692.0,10.34,10.37,10.33,10.36,28692.0
2020-07-08 14:30:00,10.35,10.38,10.34,10.37,121041.0,10.35,10.38,10.34,10.37,121041.0
2020-07-08 14:40:00,10.37,10.38,10.32,10.33,39835.0,10.37,10.38,10.32,10.33,39835.0
2020-07-08 14:50:00,10.33,10.37,10.3,10.37,42278.0,10.33,10.37,10.3,10.37,42278.0
2020-07-08 15:00:00,10.37,10.42,10.36,10.39,31426.0,10.37,10.42,10.36,10.39,31426.0
2020-07-08 15:10:00,10.4,10.47,10.4,10.45,38874.0,10.4,10.47,10.4,10.45,38874.0
2020-07-08 15:20:00,10.45,10.49,10.43,10.44,51276.0,10.45,10.49,10.43,10.44,51276.0
2020-07-08 15:30:00,10.44,10.48,10.43,10.45,49311.0,10.44,10.48,10.43,10.45,49311.0
2020-07-08 15:40:00,10.45,10.46,10.41,10.45,61414.0,10.45,10.46,10.41,10.45,61414.0
2020-07-08 15:50:00,10.44,10.48,10.4,10.46,156728.0,10.44,10.48,10.4,10.46,156728.0
2020-07-09 09:30:00,10.42,10.42,10.2,10.21,111019.0,10.42,10.42,10.2,10.21,111019.0
2020-07-09 09:40:00,10.23,10.27,10.13,10.19,118064.0,10.23,10.27,10.13,10.19,118064.0
2020-07-09 09:50:00,10.18,10.19,10.06,10.09,82367.0,10.18,10.19,10.06,10.09,82367.0
2020-07-09 10:00:00,10.09,10.15,10.02,10.07,142214.0,10.09,10.15,10.02,10.07,142214.0
2020-07-09 10:10:00,10.07,10.12,10.01,10.09,81717.0,10.07,10.12,10.01,10.09,81717.0
2020-07-09 10:20:00,10.1,10.17,10.08,10.1,24393.0,10.1,10.17,10.08,10.1,24393.0
2020-07-09 10:30:00,10.11,10.16,9.98,9.99,61166.0,10.11,10.16,9.98,9.99,61166.0
2020-07-09 10:40:00,9.98,10.02,9.94,10.0,47703.0,9.98,10.02,9.94,10.0,47703.0
2020-07-09 10:50:00,10.0,10.02,9.92,9.94,67781.0,10.0,10.02,9.92,9.94,67781.0
2020-07-09 11:00:00,9.95,9.96,9.84,9.93,75187.0,9.95,9.96,9.84,9.93,75187.0
2020-07-09 11:10:00,9.93,9.95,9.81,9.82,66290.0,9.93,9.95,9.81,9.82,66290.0
2020-07-09 11:20:00,9.82,9.94,9.81,9.94,39677.0,9.82,9.94,9.81,9.94,39677.0
2020-07-09 11:30:00,9.95,9.95,9.87,9.88,31310.0,9.95,9.95,9.87,9.88,31310.0
2020-07-09 11:40:00,9.88,10.02,9.85,9.99,52146.0,9.88,10.02,9.85,9.99,52146.0
2020-07-09 11:50:00,9.98,10.01,9.96,10.01,33091.0,9.98,10.01,9.96,10.01,33091.0
2020-07-09 12:00:00,10.01,10.06,9.99,10.0,24632.0,10.01,10.06,9.99,10.0,24632.0
2020-07-09 12:10:00,10.0,10.01,9.94,9.95,15659.0,10.0,10.01,9.94,9.95,15659.0
2020-07-09 12:20:00,9.95,10.0,9.93,10.0,16158.0,9.95,10.0,9.93,10.0,16158.0
2020-07-09 12:30:00,10.0,10.0,9.95,9.96,17125.0,10.0,10.0,9.95,9.96,17125.0
2020-07-09 12:40:00,9.96,9.98,9.93,9.97,19062.0,9.96,9.98,9.93,9.97,19062.0
2020-07-09 12:50:00,9.97,10.04,9.95,10.04,22623.0,9.97,10.04,9.95,10.04,22623.0
2020-07-09 13:00:00,10.03,10.07,10.02,10.07,33158.0,10.03,10.07,10.02,10.07,33158.0
2020-07-09 13:10:00,10.08,10.08,10.04,10.07,16738.0,10.08,10.08,10.04,10.07,16738.0
2020-07-09 13:20:00,10.08,10.1,10.03,10.04,41981.0,10.08,10.1,10.03,10.04,41981.0
2020-07-09 13:30:00,10.04,10.05,10.01,10.04,47155.0,10.04,10.05,10.01,10.04,47155.0
2020-07-09 13:40:00,10.05,10.06,10.01,10.04,22176.0,10.05,10.06,10.01,10.04,22176.0
2020-07-09 13:50:00,10.04,10.04,9.99,10.01,27924.0,10.04,10.04,9.99,10.01,27924.0
2020-07-09 14:00:00,10.01,10.03,9.99,10.01,25500.0,10.01,10.03,9.99,10.01,25500.0
2020-07-09 14:10:00,10.01,10.03,9.99,10.03,18666.0,10.01,10.03,9.99,10.03,18666.0
2020-07-09 14:20:00,10.02,10.03,9.94,9.97,36038.0,10.02,10.03,9.94,9.97,36038.0
2020-07-09 14:30:00,9.97,10.0,9.97,10.0,32292.0,9.97,10.0,9.97,10.0,32292.0
2020-07-09 14:40:00,10.0,10.01,9.98,10.01,35919.0,10.0,10.01,9.98,10.01,35919.0
2020-07-09 14:50:00,10.01,10.01,9.96,10.0,44308.0,10.01,10.01,9.96,10.0,44308.0
2020-07-09 15:00:00,10.0,10.04,9.99,10.0,52335.0,10.0,10.04,9.99,10.0,52335.0
2020-07-09 15:10:00,10.0,10.02,9.95,9.96,59415.0,10.0,10.02,9.95,9.96,59415.0
2020-07-09 15:20:00,9.96,9.96,9.89,9.89,47681.0,9.96,9.96,9.89,9.89,47681.0
2020-07-09 15:30:00,9.9,9.92,9.86,9.91,78781.0,9.9,9.92,9.86,9.91,78781.0
2020-07-09 15:40:00,9.91,10.0,9.89,9.96,70824.0,9.91,10.0,9.89,9.96,70824.0
2020-07-09 15:50:00,9.96,9.96,9.9,9.91,171607.0,9.96,9.96,9.9,9.91,171607.0
2020-07-10 09:30:00,9.85,9.96,9.74,9.96,87552.0,9.85,9.96,9.74,9.96,87552.0
2020-07-10 09:40:00,9.94,10.07,9.88,10.02,125811.0,9.94,10.07,9.88,10.02,125811.0
2020-07-10 09:50:00,10.01,10.01,9.86,9.88,58372.0,10.01,10.01,9.86,9.88,58372.0
2020-07-10 10:00:00,9.88,9.89,9.81,9.88,74506.0,9.88,9.89,9.81,9.88,74506.0
2020-07-10 10:10:00,9.88,9.97,9.88,9.89,44207.0,9.88,9.97,9.88,9.89,44207.0
2020-07-10 10:20:00,9.89,9.91,9.85,9.88,28738.0,9.89,9.91,9.85,9.88,28738.0
2020-07-10 10:30:00,9.88,9.96,9.85,9.9,43364.0,9.88,9.96,9.85,9.9,43364.0
2020-07-10 10:40:00,9.9,9.96,9.88,9.94,52421.0,9.9,9.96,9.88,9.94,52421.0
2020-07-10 10:50:00,9.94,9.94,9.84,9.87,41503.0,9.94,9.94,9.84,9.87,41503.0
2020-07-10 11:00:00,9.87,9.88,9.82,9.87,31537.0,9.87,9.88,9.82,9.87,31537.0
2020-07-10 11:10:00,9.87,9.92,9.85,9.87,84332.0,9.87,9.92,9.85,9.87,84332.0
2020-07-10 11:20:00,9.87,9.88,9.82,9.85,60812.0,9.87,9.88,9.82,9.85,60812.0
2020-07-10 11:30:00,9.85,9.85,9.77,9.77,41763.0,9.85,9.85,9.77,9.77,41763.0
2020-07-10 11:40:00,9.77,9.82,9.77,9.78,30105.0,9.77,9.82,9.77,9.78,30105.0
2020-07-10 11:50:00,9.78,9.84,9.77,9.84,33833.0,9.78,9.84,9.77,9.84,33833.0
2020-07-10 12:00:00,9.83,9.87,9.82,9.84,41563.0,9.83,9.87,9.82,9.84,41563.0
2020-07-10 12:10:00,9.85,9.85,9.78,9.79,42644.0,9.85,9.85,9.78,9.79,42644.0
2020-07-10 12:20:00,9.79,9.8,9.75,9.75,33494.0,9.79,9.8,9.75,9.75,33494.0
2020-07-10 12:30:00,9.76,9.77,9.71,9.77,45175.0,9.76,9.77,9.71,9.77,45175.0
2020-07-10 12:40:00,9.76,9.78,9.71,9.77,42637.0,9.76,9.78,9.71,9.77,42637.0
2020-07-10 12:50:00,9.78,9.81,9.77,9.79,59735.0,9.78,9.81,9.77,9.79,59735.0
2020-07-10 13:00:00,9.78,9.79,9.74,9.75,30045.0,9.78,9.79,9.74,9.75,30045.0
2020-07-10 13:10:00,9.74,9.75,9.7,9.72,33736.0,9.74,9.75,9.7,9.72,33736.0
2020-07-10 13:20:00,9.72,9.76,9.71,9.74,28229.0,9.72,9.76,9.71,9.74,28229.0
2020-07-10 13:30:00,9.74,9.77,9.72,9.77,19102.0,9.74,9.77,9.72,9.77,19102.0
2020-07-10 13:40:00,9.76,9.82,9.75,9.8,57786.0,9.76,9.82,9.75,9.8,57786.0
2020-07-10 13:50:00,9.79,9.81,9.73,9.76,28632.0,9.79,9.81,9.73,9.76,28632.0
2020-07-10 14:00:00,9.76,9.77,9.72,9.73,25486.0,9.76,9.77,9.72,9.73,25486.0
2020-07-10 14:10:00,9.72,9.75,9.7,9.74,85039.0,9.72,9.75,9.7,9.74,85039.0
2020-07-10 14:20:00,9.74,9.74,9.67,9.69,50682.0,9.74,9.74,9.67,9.69,50682.0
2020-07-10 14:30:00,9.7,9.71,9.68,9.7,16092.0,9.7,9.71,9.68,9.7,16092.0
2020-07-10 14:40:00,9.69,9.69,9.65,9.66,27289.0,9.69,9.69,9.65,9.66,27289.0
2020-07-10 14:50:00,9.66,9.69,9.61,9.62,71073.0,9.66,9.69,9.61,9.62,71073.0
2020-07-10 15:00:00,9.62,9.64,9.6,9.63,55289.0,9.62,9.64,9.6,9.63,55289.0
2020-07-10 15:10:00,9.64,9.72,9.64,9.71,51809.0,9.64,9.72,9.64,9.71,51809.0
2020-07-10 15:20:00,9.7,9.73,9.68,9.71,60185.0,9.7,9.73,9.68,9.71,60185.0
2020-07-10 15:30:00,9.71,9.72,9.69,9.7,83113.0,9.71,9.72,9.69,9.7,83113.0
2020-07-10 15:40:00,9.7,9.81,9.67,9.79,215991.0,9.7,9.81,9.67,9.79,215991.0
2020-07-10 15:50:00,9.79,9.81,9.71,9.76,236523.0,9.79,9.81,9.71,9.76,236523.0
2020-07-13 09:30:00,9.79,9.91,9.65,9.7,118019.0,9.79,9.91,9.65,9.7,118019.0
2020-07-13 09:40:00,9.7,9.78,9.62,9.64,63417.0,9.7,9.78,9.62,9.64,63417.0
2020-07-13 09:50:00,9.64,9.66,9.6,9.62,82352.0,9.64,9.66,9.6,9.62,82352.0
2020-07-13 10:00:00,9.62,9.66,9.52,9.66,67678.0,9.62,9.66,9.52,9.66,67678.0
2020-07-13 10:10:00,9.65,9.78,9.64,9.76,42958.0,9.65,9.78,9.64,9.76,42958.0
2020-07-13 10:20:00,9.76,9.84,9.75,9.8,71519.0,9.76,9.84,9.75,9.8,71519.0
2020-07-13 10:30:00,9.79,9.83,9.77,9.79,49880.0,9.79,9.83,9.77,9.79,49880.0
2020-07-13 10:40:00,9.8,9.83,9.7,9.78,60232.0,9.8,9.83,9.7,9.78,60232.0
2020-07-13 10:50:00,9.79,9.79,9.7,9.76,26841.0,9.79,9.79,9.7,9.76,26841.0
2020-07-13 11:00:00,9.75,9.76,9.7,9.76,29897.0,9.75,9.76,9.7,9.76,29897.0
2020-07-13 11:10:00,9.76,9.78,9.74,9.78,18904.0,9.76,9.78,9.74,9.78,18904.0
2020-07-13 11:20:00,9.78,9.8,9.76,9.8,17708.0,9.78,9.8,9.76,9.8,17708.0
2020-07-13 11:30:00,9.79,9.87,9.79,9.87,58237.0,9.79,9.87,9.79,9.87,58237.0
2020-07-13 11:40:00,9.87,9.89,9.83,9.88,30562.0,9.87,9.89,9.83,9.88,30562.0
2020-07-13 11:50:00,9.88,9.89,9.82,9.87,32721.0,9.88,9.89,9.82,9.87,32721.0
2020-07-13 12:00:00,9.87,9.88,9.83,9.84,23477.0,9.87,9.88,9.83,9.84,23477.0
2020-07-13 12:10:00,9.84,9.85,9.79,9.81,22300.0,9.84,9.85,9.79,9.81,22300.0
2020-07-13 12:20:00,9.81,9.87,9.8,9.85,20961.0,9.81,9.87,9.8,9.85,20961.0
2020-07-13 12:30:00,9.86,9.94,9.86,9.94,53096.0,9.86,9.94,9.86,9.94,53096.0
2020-07-13 12:40:00,9.94,10.02,9.94,10.01,49513.0,9.94,10.02,9.94,10.01,49513.0
2020-07-13 12:50:00,10.0,10.04,9.99,10.04,33373.0,10.0,10.04,9.99,10.04,33373.0
2020-07-13 13:00:00,10.04,10.06,10.02,10.06,41484.0,10.04,10.06,10.02,10.06,41484.0
2020-07-13 13:10:00,10.05,10.12,10.05,10.09,37993.0,10.05,10.12,10.05,10.09,37993.0
2020-07-13 13:20:00,10.09,10.12,10.03,10.05,31399.0,10.09,10.12,10.03,10.05,31399.0
2020-07-13 13:30:00,10.06,10.14,10.05,10.13,23071.0,10.06,10.14,10.05,10.13,23071.0
2020-07-13 13:40:00,10.13,10.18,10.11,10.18,24982.0,10.13,10.18,10.11,10.18,24982.0
2020-07-13 13:50:00,10.17,10.18,10.11,10.13,24098.0,10.17,10.18,10.11,10.13,24098.0
2020-07-13 14:00:00,10.13,10.15,10.05,10.07,26499.0,10.13,10.15,10.05,10.07,26499.0
2020-07-13 14:10:00,10.08,10.1,10.04,10.06,36860.0,10.08,10.1,10.04,10.06,36860.0
2020-07-13 14:20:00,10.05,10.07,10.02,10.03,39413.0,10.05,10.07,10.02,10.03,39413.0
2020-07-13 14:30:00,10.03,10.06,10.01,10.05,36413.0,10.03,10.06,10.01,10.05,36413.0
2020-07-13 14:40:00,10.05,10.11,10.03,10.1,42217.0,10.05,10.11,10.03,10.1,42217.0
2020-07-13 14:50:00,10.1,10.13,10.09,10.11,34492.0,10.1,10.13,10.09,10.11,34492.0
2020-07-13 15:00:00,10.11,10.11,9.99,10.02,55885.0,10.11,10.11,9.99,10.02,55885.0
2020-07-13 15:10:00,10.02,10.06,10.0,10.01,30108.0,10.02,10.06,10.0,10.01,30108.0
2020-07-13 15:20:00,10.01,10.02,9.97,9.98,31587.0,10.01,10.02,9.97,9.98,31587.0
2020-07-13 15:30:00,9.99,9.99,9.9,9.92,69385.0,9.99,9.99,9.9,9.92,69385.0
2020-07-13 15:40:00,9.92,9.94,9.88,9.89,78826.0,9.92,9.94,9.88,9.89,78826.0
2020-07-13 15:50:00,9.88,9.91,9.84,9.86,206719.0,9.88,9.91,9.84,9.86,206719.0
2020-07-14 09:30:00,9.81,9.93,9.57,9.72,54529.0,9.81,9.93,9.57,9.72,54529.0
2020-07-14 09:40:00,9.71,9.72,9.59,9.6,105651.0,9.71,9.72,9.59,9.6,105651.0
2020-07-14 09:50:00,9.6,9.76,9.53,9.72,115767.0,9.6,9.76,9.53,9.72,115767.0
2020-07-14 10:00:00,9.72,9.73,9.58,9.59,88450.0,9.72,9.73,9.58,9.59,88450.0
2020-07-14 10:10:00,9.59,9.66,9.54,9.64,40438.0,9.59,9.66,9.54,9.64,40438.0
2020-07-14 10:20:00,9.64,9.89,9.64,9.88,103074.0,9.64,9.89,9.64,9.88,103074.0
2020-07-14 10:30:00,9.89,9.98,9.87,9.92,66798.0,9.89,9.98,9.87,9.92,66798.0
2020-07-14 10:40:00,9.93,9.96,9.87,9.88,30141.0,9.93,9.96,9.87,9.88,30141.0
2020-07-14 10:50:00,9.88,9.92,9.86,9.91,22682.0,9.88,9.92,9.86,9.91,22682.0
2020-07-14 11:00:00,9.91,10.03,9.88,9.98,56345.0,9.91,10.03,9.88,9.98,56345.0
2020-07-14 11:10:00,9.98,10.0,9.89,9.94,54332.0,9.98,10.0,9.89,9.94,54332.0
2020-07-14 11:20:00,9.93,9.97,9.88,9.88,22128.0,9.93,9.97,9.88,9.88,22128.0
2020-07-14 11:30:00,9.87,9.94,9.86,9.88,27026.0,9.87,9.94,9.86,9.88,27026.0
2020-07-14 11:40:00,9.87,10.03,9.86,10.02,51026.0,9.87,10.03,9.86,10.02,51026.0
2020-07-14 11:50:00,10.02,10.04,9.98,10.03,24019.0,10.02,10.04,9.98,10.03,24019.0
2020-07-14 12:00:00,10.02,10.04,9.95,9.97,30583.0,10.02,10.04,9.95,9.97,30583.0
2020-07-14 12:10:00,9.98,10.02,9.95,10.0,20762.0,9.98,10.02,9.95,10.0,20762.0
2020-07-14 12:20:00,10.0,10.02,9.99,9.99,13974.0,10.0,10.02,9.99,9.99,13974.0
2020-07-14 12:30:00,9.99,10.0,9.96,9.96,17219.0,9.99,10.0,9.96,9.96,17219.0
2020-07-14 12:40:00,9.97,10.0,9.94,9.98,16463.0,9.97,10.0,9.94,9.98,16463.0
2020-07-14 12:50:00,9.99,10.01,9.98,10.0,34365.0,9.99,10.01,9.98,10.0,34365.0
2020-07-14 13:00:00,10.01,10.01,9.96,9.96,20291.0,10.01,10.01,9.96,9.96,20291.0
2020-07-14 13:10:00,9.96,9.99,9.95,9.95,20557.0,9.96,9.99,9.95,9.95,20557.0
2020-07-14 13:20:00,9.96,9.98,9.93,9.94,17375.0,9.96,9.98,9.93,9.94,17375.0
2020-07-14 13:30:00,9.93,10.02,9.93,10.02,34725.0,9.93,10.02,9.93,10.02,34725.0
2020-07-14 13:40:00,10.02,10.1,9.99,10.07,165088.0,10.02,10.1,9.99,10.07,165088.0
2020-07-14 13:50:00,10.05,10.09,10.02,10.07,84605.0,10.05,10.09,10.02,10.07,84605.0
2020-07-14 14:00:00,10.07,10.11,9.98,10.0,44256.0,10.07,10.11,9.98,10.0,44256.0
2020-07-14 14:10:00,10.01,10.01,9.98,9.99,20440.0,10.01,10.01,9.98,9.99,20440.0
2020-07-14 14:20:00,9.98,10.02,9.98,10.0,16811.0,9.98,10.02,9.98,10.0,16811.0
2020-07-14 14:30:00,10.0,10.06,10.0,10.04,25140.0,10.0,10.06,10.0,10.04,25140.0
2020-07-14 14:40:00,10.05,10.05,10.0,10.0,12902.0,10.05,10.05,10.0,10.0,12902.0
2020-07-14 14:50:00,10.01,10.06,10.01,10.05,18550.0,10.01,10.06,10.01,10.05,18550.0
2020-07-14 15:00:00,10.05,10.05,9.95,9.95,29638.0,10.05,10.05,9.95,9.95,29638.0
2020-07-14 15:10:00,9.95,9.97,9.91,9.93,31126.0,9.95,9.97,9.91,9.93,31126.0
2020-07-14 15:20:00,9.93,10.01,9.93,9.99,51010.0,9.93,10.01,9.93,9.99,51010.0
2020-07-14 15:30:00,9.99,9.99,9.92,9.97,38694.0,9.99,9.99,9.92,9.97,38694.0
2020-07-14 15:40:00,9.96,9.99,9.94,9.99,48363.0,9.96,9.99,9.94,9.99,48363.0
2020-07-14 15:50:00,9.99,10.06,9.99,10.06,99506.0,9.99,10.06,9.99,10.06,99506.0
2020-07-15 09:30:00,10.49,10.76,10.42,10.58,178216.0,10.49,10.76,10.42,10.58,178216.0
2020-07-15 09:40:00,10.59,10.74,10.59,10.65,52554.0,10.59,10.74,10.59,10.65,52554.0
2020-07-15 09:50:00,10.64,10.69,10.49,10.5,107896.0,10.64,10.69,10.49,10.5,107896.0
2020-07-15 10:00:00,10.5,10.53,10.23,10.28,134532.0,10.5,10.53,10.23,10.28,134532.0
2020-07-15 10:10:00,10.29,10.35,10.2,10.33,85261.0,10.29,10.35,10.2,10.33,85261.0
2020-07-15 10:20:00,10.35,10.39,10.28,10.31,45513.0,10.35,10.39,10.28,10.31,45513.0
2020-07-15 10:30:00,10.31,10.35,10.27,10.28,53264.0,10.31,10.35,10.27,10.28,53264.0
2020-07-15 10:40:00,10.28,10.32,10.25,10.28,57126.0,10.28,10.32,10.25,10.28,57126.0
2020-07-15 10:50:00,10.28,10.39,10.28,10.37,60626.0,10.28,10.39,10.28,10.37,60626.0
2020-07-15 11:00:00,10.37,10.39,10.16,10.19,72352.0,10.37,10.39,10.16,10.19,72352.0
2020-07-15 11:10:00,10.19,10.2,10.12,10.15,65935.0,10.19,10.2,10.12,10.15,65935.0
2020-07-15 11:20:00,10.13,10.15,10.05,10.12,50251.0,10.13,10.15,10.05,10.12,50251.0
2020-07-15 11:30:00,10.12,10.13,10.07,10.11,60588.0,10.12,10.13,10.07,10.11,60588.0
2020-07-15 11:40:00,10.1,10.17,10.08,10.13,30842.0,10.1,10.17,10.08,10.13,30842.0
2020-07-15 11:50:00,10.12,10.15,10.08,10.08,15340.0,10.12,10.15,10.08,10.08,15340.0
2020-07-15 12:00:00,10.08,10.16,10.04,10.15,26214.0,10.08,10.16,10.04,10.15,26214.0
2020-07-15 12:10:00,10.15,10.24,10.14,10.24,28763.0,10.15,10.24,10.14,10.24,28763.0
2020-07-15 12:20:00,10.24,10.26,10.17,10.22,29390.0,10.24,10.26,10.17,10.22,29390.0
2020-07-15 12:30:00,10.21,10.23,10.17,10.17,10497.0,10.21,10.23,10.17,10.17,10497.0
2020-07-15 12:40:00,10.18,10.21,10.13,10.17,29519.0,10.18,10.21,10.13,10.17,29519.0
2020-07-15 12:50:00,10.17,10.22,10.16,10.22,15658.0,10.17,10.22,10.16,10.22,15658.0
2020-07-15 13:00:00,10.22,10.28,10.2,10.25,29238.0,10.22,10.28,10.2,10.25,29238.0
2020-07-15 13:10:00,10.23,10.24,10.2,10.22,14448.0,10.23,10.24,10.2,10.22,14448.0
2020-07-15 13:20:00,10.23,10.26,10.23,10.25,9518.0,10.23,10.26,10.23,10.25,9518.0
2020-07-15 13:30:00,10.26,10.27,10.25,10.27,12089.0,10.26,10.27,10.25,10.27,12089.0
2020-07-15 13:40:00,10.26,10.26,10.24,10.25,11148.0,10.26,10.26,10.24,10.25,11148.0
2020-07-15 13:50:00,10.25,10.26,10.2,10.23,20294.0,10.25,10.26,10.2,10.23,20294.0
2020-07-15 14:00:00,10.24,10.27,10.23,10.26,15819.0,10.24,10.27,10.23,10.26,15819.0
2020-07-15 14:10:00,10.26,10.33,10.24,10.31,34975.0,10.26,10.33,10.24,10.31,34975.0
2020-07-15 14:20:00,10.3,10.34,10.28,10.31,38912.0,10.3,10.34,10.28,10.31,38912.0
2020-07-15 14:30:00,10.31,10.39,10.31,10.39,33103.0,10.31,10.39,10.31,10.39,33103.0
2020-07-15 14:40:00,10.38,10.45,10.38,10.45,36742.0,10.38,10.45,10.38,10.45,36742.0
2020-07-15 14:50:00,10.45,10.45,10.37,10.37,30796.0,10.45,10.45,10.37,10.37,30796.0
2020-07-15 15:00:00,10.37,10.42,10.37,10.42,62291.0,10.37,10.42,10.37,10.42,62291.0
2020-07-15 15:10:00,10.42,10.43,10.3,10.37,120389.0,10.42,10.43,10.3,10.37,120389.0
2020-07-15 15:20:00,10.38,10.39,10.35,10.35,75027.0,10.38,10.39,10.35,10.35,75027.0
2020-07-15 15:30:00,10.35,10.46,10.35,10.43,137890.0,10.35,10.46,10.35,10.43,137890.0
2020-07-15 15:40:00,10.43,10.5,10.42,10.48,135744.0,10.43,10.5,10.42,10.48,135744.0
2020-07-15 15:50:00,10.49,10.5,10.42,10.46,198785.0,10.49,10.5,10.42,10.46,198785.0
2020-07-16 09:30:00,10.36,10.53,10.25,10.52,55412.0,10.36,10.53,10.25,10.52,55412.0
2020-07-16 09:40:00,10.53,10.55,10.41,10.52,47399.0,10.53,10.55,10.41,10.52,47399.0
2020-07-16 09:50:00,10.53,10.64,10.51,10.57,26210.0,10.53,10.64,10.51,10.57,26210.0
2020-07-16 10:00:00,10.58,10.62,10.44,10.44,35136.0,10.58,10.62,10.44,10.44,35136.0
2020-07-16 10:10:00,10.46,10.53,10.45,10.48,23715.0,10.46,10.53,10.45,10.48,23715.0
2020-07-16 10:20:00,10.47,10.53,10.45,10.47,22816.0,10.47,10.53,10.45,10.47,22816.0
2020-07-16 10:30:00,10.47,10.47,10.39,10.41,27052.0,10.47,10.47,10.39,10.41,27052.0
2020-07-16 10:40:00,10.42,10.55,10.41,10.52,34446.0,10.42,10.55,10.41,10.52,34446.0
2020-07-16 10:50:00,10.52,10.57,10.51,10.54,28190.0,10.52,10.57,10.51,10.54,28190.0
2020-07-16 11:00:00,10.54,10.57,10.44,10.45,56486.0,10.54,10.57,10.44,10.45,56486.0
2020-07-16 11:10:00,10.45,10.54,10.43,10.54,39706.0,10.45,10.54,10.43,10.54,39706.0
2020-07-16 11:20:00,10.55,10.62,10.54,10.61,67952.0,10.55,10.62,10.54,10.61,67952.0
2020-07-16 11:30:00,10.61,10.61,10.57,10.6,57903.0,10.61,10.61,10.57,10.6,57903.0
2020-07-16 11:40:00,10.6,10.62,10.58,10.61,18605.0,10.6,10.62,10.58,10.61,18605.0
2020-07-16 11:50:00,10.61,10.64,10.59,10.62,18977.0,10.61,10.64,10.59,10.62,18977.0
2020-07-16 12:00:00,10.62,10.73,10.61,10.72,49149.0,10.62,10.73,10.61,10.72,49149.0
2020-07-16 12:10:00,10.71,10.72,10.66,10.68,27264.0,10.71,10.72,10.66,10.68,27264.0
2020-07-16 12:20:00,10.68,10.76,10.66,10.75,43224.0,10.68,10.76,10.66,10.75,43224.0
2020-07-16 12:30:00,10.75,10.77,10.68,10.7,43134.0,10.75,10.77,10.68,10.7,43134.0
2020-07-16 12:40:00,10.71,10.74,10.63,10.65,21252.0,10.71,10.74,10.63,10.65,21252.0
2020-07-16 12:50:00,10.66,10.66,10.56,10.57,44534.0,10.66,10.66,10.56,10.57,44534.0
2020-07-16 13:00:00,10.57,10.58,10.54,10.58,34404.0,10.57,10.58,10.54,10.58,34404.0
2020-07-16 13:10:00,10.58,10.6,10.55,10.57,22593.0,10.58,10.6,10.55,10.57,22593.0
2020-07-16 13:20:00,10.57,10.58,10.54,10.58,12787.0,10.57,10.58,10.54,10.58,12787.0
2020-07-16 13:30:00,10.59,10.6,10.55,10.56,29469.0,10.59,10.6,10.55,10.56,29469.0
2020-07-16 13:40:00,10.56,10.65,10.56,10.65,14342.0,10.56,10.65,10.56,10.65,14342.0
2020-07-16 13:50:00,10.64,10.68,10.61,10.63,43293.0,10.64,10.68,10.61,10.63,43293.0
2020-07-16 14:00:00,10.63,10.65,10.62,10.63,10577.0,10.63,10.65,10.62,10.63,10577.0
2020-07-16 14:10:00,10.63,10.63,10.6,10.61,15928.0,10.63,10.63,10.6,10.61,15928.0
2020-07-16 14:20:00,10.6,10.65,10.59,10.65,34859.0,10.6,10.65,10.59,10.65,34859.0
2020-07-16 14:30:00,10.66,10.66,10.59,10.6,30018.0,10.66,10.66,10.59,10.6,30018.0
2020-07-16 14:40:00,10.6,10.62,10.57,10.59,35341.0,10.6,10.62,10.57,10.59,35341.0
2020-07-16 14:50:00,10.59,10.6,10.55,10.55,19118.0,10.59,10.6,10.55,10.55,19118.0
2020-07-16 15:00:00,10.54,10.55,10.52,10.54,29461.0,10.54,10.55,10.52,10.54,29461.0
2020-07-16 15:10:00,10.53,10.55,10.51,10.53,40334.0,10.53,10.55,10.51,10.53,40334.0
2020-07-16 15:20:00,10.53,10.58,10.52,10.58,44346.0,10.53,10.58,10.52,10.58,44346.0
2020-07-16 15:30:00,10.57,10.61,10.56,10.6,54754.0,10.57,10.61,10.56,10.6,54754.0
2020-07-16 15:40:00,10.6,10.61,10.54,10.54,79957.0,10.6,10.61,10.54,10.54,79957.0
2020-07-16 15:50:00,10.54,10.55,10.47,10.51,343461.0,10.54,10.55,10.47,10.51,343461.0
2020-07-17 09:30:00,10.5,10.5,10.19,10.22,74599.0,10.5,10.5,10.19,10.22,74599.0
2020-07-17 09:40:00,10.2,10.34,10.2,10.27,31711.0,10.2,10.34,10.2,10.27,31711.0
2020-07-17 09:50:00,10.25,10.27,10.16,10.2,46856.0,10.25,10.27,10.16,10.2,46856.0
2020-07-17 10:00:00,10.19,10.22,10.13,10.17,85659.0,10.19,10.22,10.13,10.17,85659.0
2020-07-17 10:10:00,10.17,10.28,10.13,10.24,70386.0,10.17,10.28,10.13,10.24,70386.0
2020-07-17 10:20:00,10.26,10.26,10.15,10.19,24925.0,10.26,10.26,10.15,10.19,24925.0
2020-07-17 10:30:00,10.19,10.22,10.14,10.16,30913.0,10.19,10.22,10.14,10.16,30913.0
2020-07-17 10:40:00,10.17,10.27,10.15,10.26,20558.0,10.17,10.27,10.15,10.26,20558.0
2020-07-17 10:50:00,10.26,10.26,10.18,10.19,35849.0,10.26,10.26,10.18,10.19,35849.0
2020-07-17 11:00:00,10.2,10.2,10.08,10.14,52888.0,10.2,10.2,10.08,10.14,52888.0
2020-07-17 11:10:00,10.13,10.18,10.11,10.12,47427.0,10.13,10.18,10.11,10.12,47427.0
2020-07-17 11:20:00,10.12,10.14,10.06,10.1,68891.0,10.12,10.14,10.06,10.1,68891.0
2020-07-17 11:30:00,10.11,10.11,10.03,10.05,41298.0,10.11,10.11,10.03,10.05,41298.0
2020-07-17 11:40:00,10.04,10.06,10.01,10.02,62955.0,10.04,10.06,10.01,10.02,62955.0
2020-07-17 11:50:00,10.02,10.05,10.0,10.0,32150.0,10.02,10.05,10.0,10.0,32150.0
2020-07-17 12:00:00,10.01,10.07,9.99,10.0,72588.0,10.01,10.07,9.99,10.0,72588.0
2020-07-17 12:10:00,10.01,10.01,9.96,9.98,47947.0,10.01,10.01,9.96,9.98,47947.0
2020-07-17 12:20:00,9.97,10.01,9.96,10.01,45291.0,9.97,10.01,9.96,10.01,45291.0
2020-07-17 12:30:00,10.01,10.01,9.95,9.96,26468.0,10.01,10.01,9.95,9.96,26468.0
2020-07-17 12:40:00,9.95,10.05,9.94,10.03,79631.0,9.95,10.05,9.94,10.03,79631.0
2020-07-17 12:50:00,10.03,10.08,10.01,10.07,63178.0,10.03,10.08,10.01,10.07,63178.0
2020-07-17 13:00:00,10.08,10.08,10.01,10.01,35193.0,10.08,10.08,10.01,10.01,35193.0
2020-07-17 13:10:00,10.02,10.04,9.99,10.02,38029.0,10.02,10.04,9.99,10.02,38029.0
2020-07-17 13:20:00,10.02,10.06,10.0,10.05,44696.0,10.02,10.06,10.0,10.05,44696.0
2020-07-17 13:30:00,10.05,10.06,10.01,10.04,21862.0,10.05,10.06,10.01,10.04,21862.0
2020-07-17 13:40:00,10.04,10.07,10.03,10.04,29814.0,10.04,10.07,10.03,10.04,29814.0
2020-07-17 13:50:00,10.03,10.04,10.0,10.01,28301.0,10.03,10.04,10.0,10.01,28301.0
2020-07-17 14:00:00,10.01,10.01,9.98,10.0,48332.0,10.01,10.01,9.98,10.0,48332.0
2020-07-17 14:10:00,10.0,10.03,9.98,10.0,41160.0,10.0,10.03,9.98,10.0,41160.0
2020-07-17 14:20:00,10.0,10.01,9.97,10.0,41755.0,10.0,10.01,9.97,10.0,41755.0
2020-07-17 14:30:00,10.0,10.01,9.96,10.0,32265.0,10.0,10.01,9.96,10.0,32265.0
2020-07-17 14:40:00,10.0,10.01,9.96,9.99,36572.0,10.0,10.01,9.96,9.99,36572.0
2020-07-17 14:50:00,9.99,10.05,9.98,10.03,36474.0,9.99,10.05,9.98,10.03,36474.0
2020-07-17 15:00:00,10.03,10.08,10.03,10.05,88707.0,10.03,10.08,10.03,10.05,88707.0
2020-07-17 15:10:00,10.05,10.05,10.02,10.05,52604.0,10.05,10.05,10.02,10.05,52604.0
2020-07-17 15:20:00,10.04,10.07,10.03,10.05,38584.0,10.04,10.07,10.03,10.05,38584.0
2020-07-17 15:30:00,10.05,10.07,10.03,10.04,70291.0,10.05,10.07,10.03,10.04,70291.0
2020-07-17 15:40:00,10.04,10.04,9.99,10.0,83838.0,10.04,10.04,9.99,10.0,83838.0
2020-07-17 15:50:00,9.99,10.0,9.96,9.98,266035.0,9.99,10.0,9.96,9.98,266035.0
2020-07-20 09:30:00,9.81,9.83,9.63,9.73,76323.0,9.81,9.83,9.63,9.73,76323.0
2020-07-20 09:40:00,9.72,9.74,9.58,9.58,73733.0,9.72,9.74,9.58,9.58,73733.0
2020-07-20 09:50:00,9.58,9.62,9.47,9.5,249905.0,9.58,9.62,9.47,9.5,249905.0
2020-07-20 10:00:00,9.51,9.66,9.46,9.53,176169.0,9.51,9.66,9.46,9.53,176169.0
2020-07-20 10:10:00,9.53,9.56,9.42,9.43,122806.0,9.53,9.56,9.42,9.43,122806.0
2020-07-20 10:20:00,9.44,9.51,9.44,9.46,109289.0,9.44,9.51,9.44,9.46,109289.0
2020-07-20 10:30:00,9.46,9.5,9.42,9.46,110949.0,9.46,9.5,9.42,9.46,110949.0
2020-07-20 10:40:00,9.46,9.46,9.38,9.39,100152.0,9.46,9.46,9.38,9.39,100152.0
2020-07-20 10:50:00,9.39,9.44,9.39,9.42,68716.0,9.39,9.44,9.39,9.42,68716.0
2020-07-20 11:00:00,9.41,9.45,9.33,9.41,89490.0,9.41,9.45,9.33,9.41,89490.0
2020-07-20 11:10:00,9.42,9.43,9.37,9.41,47735.0,9.42,9.43,9.37,9.41,47735.0
2020-07-20 11:20:00,9.42,9.5,9.39,9.5,54697.0,9.42,9.5,9.39,9.5,54697.0
2020-07-20 11:30:00,9.5,9.51,9.42,9.45,61788.0,9.5,9.51,9.42,9.45,61788.0
2020-07-20 11:40:00,9.45,9.45,9.39,9.43,83178.0,9.45,9.45,9.39,9.43,83178.0
2020-07-20 11:50:00,9.42,9.44,9.38,9.39,86878.0,9.42,9.44,9.38,9.39,86878.0
2020-07-20 12:00:00,9.39,9.43,9.36,9.42,56107.0,9.39,9.43,9.36,9.42,56107.0
2020-07-20 12:10:00,9.43,9.46,9.41,9.45,24543.0,9.43,9.46,9.41,9.45,24543.0
2020-07-20 12:20:00,9.45,9.5,9.44,9.49,37715.0,9.45,9.5,9.44,9.49,37715.0
2020-07-20 12:30:00,9.48,9.5,9.45,9.49,33496.0,9.48,9.5,9.45,9.49,33496.0
2020-07-20 12:40:00,9.5,9.59,9.48,9.52,100384.0,9.5,9.59,9.48,9.52,100384.0
2020-07-20 12:50:00,9.51,9.54,9.49,9.5,16056.0,9.51,9.54,9.49,9.5,16056.0
2020-07-20 13:00:00,9.5,9.51,9.48,9.5,11933.0,9.5,9.51,9.48,9.5,11933.0
2020-07-20 13:10:00,9.49,9.5,9.45,9.5,56149.0,9.49,9.5,9.45,9.5,56149.0
2020-07-20 13:20:00,9.5,9.59,9.5,9.58,42462.0,9.5,9.59,9.5,9.58,42462.0
2020-07-20 13:30:00,9.58,9.58,9.5,9.51,66835.0,9.58,9.58,9.5,9.51,66835.0
2020-07-20 13:40:00,9.5,9.51,9.46,9.48,55736.0,9.5,9.51,9.46,9.48,55736.0
2020-07-20 13:50:00,9.48,9.53,9.46,9.52,112143.0,9.48,9.53,9.46,9.52,112143.0
2020-07-20 14:00:00,9.52,9.53,9.48,9.48,26071.0,9.52,9.53,9.48,9.48,26071.0
2020-07-20 14:10:00,9.49,9.49,9.4,9.44,56033.0,9.49,9.49,9.4,9.44,56033.0
2020-07-20 14:20:00,9.44,9.45,9.41,9.42,29820.0,9.44,9.45,9.41,9.42,29820.0
2020-07-20 14:30:00,9.43,9.45,9.42,9.45,35289.0,9.43,9.45,9.42,9.45,35289.0
2020-07-20 14:40:00,9.45,9.45,9.42,9.43,28127.0,9.45,9.45,9.42,9.43,28127.0
2020-07-20 14:50:00,9.43,9.43,9.39,9.39,53920.0,9.43,9.43,9.39,9.39,53920.0
2020-07-20 15:00:00,9.39,9.4,9.36,9.36,73599.0,9.39,9.4,9.36,9.36,73599.0
2020-07-20 15:10:00,9.37,9.39,9.36,9.38,78090.0,9.37,9.39,9.36,9.38,78090.0
2020-07-20 15:20:00,9.38,9.45,9.37,9.44,120870.0,9.38,9.45,9.37,9.44,120870.0
2020-07-20 15:30:00,9.43,9.46,9.4,9.44,144266.0,9.43,9.46,9.4,9.44,144266.0
2020-07-20 15:40:00,9.44,9.44,9.37,9.39,171215.0,9.44,9.44,9.37,9.39,171215.0
2020-07-20 15:50:00,9.4,9.41,9.36,9.38,358784.0,9.4,9.41,9.36,9.38,358784.0
2020-07-21 09:30:00,9.45,9.66,9.42,9.62,108956.0,9.45,9.66,9.42,9.62,108956.0
2020-07-21 09:40:00,9.63,9.64,9.5,9.55,60214.0,9.63,9.64,9.5,9.55,60214.0
2020-07-21 09:50:00,9.57,9.6,9.54,9.57,37946.0,9.57,9.6,9.54,9.57,37946.0
2020-07-21 10:00:00,9.59,9.64,9.53,9.54,32332.0,9.59,9.64,9.53,9.54,32332.0
2020-07-21 10:10:00,9.53,9.59,9.52,9.54,26737.0,9.53,9.59,9.52,9.54,26737.0
2020-07-21 10:20:00,9.54,9.6,9.52,9.58,43072.0,9.54,9.6,9.52,9.58,43072.0
2020-07-21 10:30:00,9.58,9.68,9.56,9.66,35308.0,9.58,9.68,9.56,9.66,35308.0
2020-07-21 10:40:00,9.66,9.76,9.63,9.75,73159.0,9.66,9.76,9.63,9.75,73159.0
2020-07-21 10:50:00,9.77,9.83,9.74,9.8,58248.0,9.77,9.83,9.74,9.8,58248.0
2020-07-21 11:00:00,9.81,9.97,9.78,9.96,174506.0,9.81,9.97,9.78,9.96,174506.0
2020-07-21 11:10:00,9.97,9.98,9.91,9.97,56456.0,9.97,9.98,9.91,9.97,56456.0
2020-07-21 11:20:00,9.96,9.98,9.88,9.93,68759.0,9.96,9.98,9.88,9.93,68759.0
2020-07-21 11:30:00,9.94,9.98,9.9,9.97,58951.0,9.94,9.98,9.9,9.97,58951.0
2020-07-21 11:40:00,9.97,10.04,9.96,10.0,43894.0,9.97,10.04,9.96,10.0,43894.0
2020-07-21 11:50:00,10.0,10.03,9.99,10.03,21609.0,10.0,10.03,9.99,10.03,21609.0
2020-07-21 12:00:00,10.04,10.05,10.0,10.02,22385.0,10.04,10.05,10.0,10.02,22385.0
2020-07-21 12:10:00,10.01,10.03,9.92,9.93,40653.0,10.01,10.03,9.92,9.93,40653.0
2020-07-21 12:20:00,9.94,10.0,9.94,9.97,27697.0,9.94,10.0,9.94,9.97,27697.0
2020-07-21 12:30:00,9.98,9.99,9.95,9.95,15606.0,9.98,9.99,9.95,9.95,15606.0
2020-07-21 12:40:00,9.95,10.03,9.95,10.01,27389.0,9.95,10.03,9.95,10.01,27389.0
2020-07-21 12:50:00,10.02,10.08,10.02,10.07,24772.0,10.02,10.08,10.02,10.07,24772.0
2020-07-21 13:00:00,10.07,10.11,10.06,10.08,26261.0,10.07,10.11,10.06,10.08,26261.0
2020-07-21 13:10:00,10.07,10.07,10.03,10.04,27783.0,10.07,10.07,10.03,10.04,27783.0
2020-07-21 13:20:00,10.03,10.05,10.01,10.03,23118.0,10.03,10.05,10.01,10.03,23118.0
2020-07-21 13:30:00,10.03,10.07,10.01,10.05,26894.0,10.03,10.07,10.01,10.05,26894.0
2020-07-21 13:40:00,10.06,10.06,10.02,10.03,15954.0,10.06,10.06,10.02,10.03,15954.0
2020-07-21 13:50:00,10.03,10.05,10.0,10.02,21896.0,10.03,10.05,10.0,10.02,21896.0
2020-07-21 14:00:00,10.02,10.03,9.98,9.98,35599.0,10.02,10.03,9.98,9.98,35599.0
2020-07-21 14:10:00,9.97,9.98,9.95,9.97,29773.0,9.97,9.98,9.95,9.97,29773.0
2020-07-21 14:20:00,9.96,9.99,9.95,9.95,28227.0,9.96,9.99,9.95,9.95,28227.0
2020-07-21 14:30:00,9.95,9.96,9.91,9.95,79532.0,9.95,9.96,9.91,9.95,79532.0
2020-07-21 14:40:00,9.95,9.95,9.88,9.9,61476.0,9.95,9.95,9.88,9.9,61476.0
2020-07-21 14:50:00,9.9,9.95,9.87,9.95,62323.0,9.9,9.95,9.87,9.95,62323.0
2020-07-21 15:00:00,9.94,9.95,9.81,9.9,147210.0,9.94,9.95,9.81,9.9,147210.0
2020-07-21 15:10:00,9.91,9.92,9.84,9.87,66270.0,9.91,9.92,9.84,9.87,66270.0
2020-07-21 15:20:00,9.86,9.89,9.84,9.85,46968.0,9.86,9.89,9.84,9.85,46968.0
2020-07-21 15:30:00,9.86,9.92,9.85,9.87,78733.0,9.86,9.92,9.85,9.87,78733.0
2020-07-21 15:40:00,9.87,9.89,9.85,9.87,81955.0,9.87,9.89,9.85,9.87,81955.0
2020-07-21 15:50:00,9.86,9.91,9.83,9.86,351804.0,9.86,9.91,9.83,9.86,351804.0
2020-07-22 09:30:00,9.76,9.87,9.68,9.85,66501.0,9.76,9.87,9.68,9.85,66501.0
2020-07-22 09:40:00,9.85,10.03,9.85,10.01,81916.0,9.85,10.03,9.85,10.01,81916.0
2020-07-22 09:50:00,10.0,10.02,9.88,9.88,47282.0,10.0,10.02,9.88,9.88,47282.0
2020-07-22 10:00:00,9.88,9.93,9.8,9.85,67569.0,9.88,9.93,9.8,9.85,67569.0
2020-07-22 10:10:00,9.85,9.9,9.76,9.89,56781.0,9.85,9.9,9.76,9.89,56781.0
2020-07-22 10:20:00,9.9,9.95,9.86,9.87,78174.0,9.9,9.95,9.86,9.87,78174.0
2020-07-22 10:30:00,9.87,9.95,9.86,9.94,38123.0,9.87,9.95,9.86,9.94,38123.0
2020-07-22 10:40:00,9.95,9.96,9.84,9.84,62506.0,9.95,9.96,9.84,9.84,62506.0
2020-07-22 10:50:00,9.85,9.97,9.83,9.96,33972.0,9.85,9.97,9.83,9.96,33972.0
2020-07-22 11:00:00,9.96,10.0,9.85,9.85,55471.0,9.96,10.0,9.85,9.85,55471.0
2020-07-22 11:10:00,9.84,9.91,9.83,9.86,126764.0,9.84,9.91,9.83,9.86,126764.0
2020-07-22 11:20:00,9.86,9.94,9.86,9.92,38765.0,9.86,9.94,9.86,9.92,38765.0
2020-07-22 11:30:00,9.93,9.93,9.82,9.83,39055.0,9.93,9.93,9.82,9.83,39055.0
2020-07-22 11:40:00,9.83,9.84,9.78,9.82,28508.0,9.83,9.84,9.78,9.82,28508.0
2020-07-22 11:50:00,9.82,9.84,9.8,9.81,17481.0,9.82,9.84,9.8,9.81,17481.0
2020-07-22 12:00:00,9.82,9.83,9.78,9.78,17980.0,9.82,9.83,9.78,9.78,17980.0
2020-07-22 12:10:00,9.78,9.83,9.77,9.82,25655.0,9.78,9.83,9.77,9.82,25655.0
2020-07-22 12:20:00,9.82,9.83,9.81,9.82,12636.0,9.82,9.83,9.81,9.82,12636.0
2020-07-22 12:30:00,9.83,9.86,9.81,9.86,15343.0,9.83,9.86,9.81,9.86,15343.0
2020-07-22 12:40:00,9.86,9.86,9.83,9.86,18757.0,9.86,9.86,9.83,9.86,18757.0
2020-07-22 12:50:00,9.86,9.93,9.85,9.92,48902.0,9.86,9.93,9.85,9.92,48902.0
2020-07-22 13:00:00,9.92,9.94,9.91,9.91,33891.0,9.92,9.94,9.91,9.91,33891.0
2020-07-22 13:10:00,9.91,9.94,9.91,9.94,9402.0,9.91,9.94,9.91,9.94,9402.0
2020-07-22 13:20:00,9.94,10.03,9.93,9.97,111135.0,9.94,10.03,9.93,9.97,111135.0
2020-07-22 13:30:00,9.97,9.98,9.9,9.92,20427.0,9.97,9.98,9.9,9.92,20427.0
2020-07-22 13:40:00,9.92,9.94,9.91,9.93,30287.0,9.92,9.94,9.91,9.93,30287.0
2020-07-22 13:50:00,9.93,9.94,9.9,9.91,12568.0,9.93,9.94,9.9,9.91,12568.0
2020-07-22 14:00:00,9.9,9.92,9.89,9.9,19751.0,9.9,9.92,9.89,9.9,19751.0
2020-07-22 14:10:00,9.91,9.94,9.89,9.89,47711.0,9.91,9.94,9.89,9.89,47711.0
2020-07-22 14:20:00,9.89,9.94,9.88,9.9,85882.0,9.89,9.94,9.88,9.9,85882.0
2020-07-22 14:30:00,9.9,9.92,9.79,9.79,54657.0,9.9,9.92,9.79,9.79,54657.0
2020-07-22 14:40:00,9.79,9.85,9.77,9.85,48706.0,9.79,9.85,9.77,9.85,48706.0
2020-07-22 14:50:00,9.85,9.89,9.85,9.88,23095.0,9.85,9.89,9.85,9.88,23095.0
2020-07-22 15:00:00,9.89,9.9,9.86,9.88,34054.0,9.89,9.9,9.86,9.88,34054.0
2020-07-22 15:10:00,9.88,9.92,9.86,9.92,60250.0,9.88,9.92,9.86,9.92,60250.0
2020-07-22 15:20:00,9.93,9.93,9.88,9.91,50108.0,9.93,9.93,9.88,9.91,50108.0
2020-07-22 15:30:00,9.91,9.96,9.91,9.93,101368.0,9.91,9.96,9.91,9.93,101368.0
2020-07-22 15:40:00,9.93,9.95,9.93,9.94,54638.0,9.93,9.95,9.93,9.94,54638.0
2020-07-22 15:50:00,9.94,9.98,9.93,9.97,237209.0,9.94,9.98,9.93,9.97,237209.0
2020-07-23 09:30:00,9.94,10.16,9.94,10.1,85640.0,9.94,10.16,9.94,10.1,85640.0
2020-07-23 09:40:00,10.09,10.09,9.95,10.06,34959.0,10.09,10.09,9.95,10.06,34959.0
2020-07-23 09:50:00,10.06,10.08,10.04,10.06,17174.0,10.06,10.08,10.04,10.06,17174.0
2020-07-23 10:00:00,10.07,10.09,9.96,10.03,47885.0,10.07,10.09,9.96,10.03,47885.0
2020-07-23 10:10:00,10.02,10.05,9.96,9.99,28339.0,10.02,10.05,9.96,9.99,28339.0
2020-07-23 10:20:00,9.99,10.06,9.98,10.04,38690.0,9.99,10.06,9.98,10.04,38690.0
2020-07-23 10:30:00,10.04,10.08,10.0,10.07,31757.0,10.04,10.08,10.0,10.07,31757.0
2020-07-23 10:40:00,10.08,10.1,9.99,10.04,31010.0,10.08,10.1,9.99,10.04,31010.0
2020-07-23 10:50:00,10.05,10.08,10.03,10.04,15102.0,10.05,10.08,10.03,10.04,15102.0
2020-07-23 11:00:00,10.05,10.08,10.02,10.05,21259.0,10.05,10.08,10.02,10.05,21259.0
2020-07-23 11:10:00,10.06,10.08,10.04,10.07,17074.0,10.06,10.08,10.04,10.07,17074.0
2020-07-23 11:20:00,10.08,10.11,10.06,10.08,24662.0,10.08,10.11,10.06,10.08,24662.0
2020-07-23 11:30:00,10.09,10.12,10.03,10.12,31654.0,10.09,10.12,10.03,10.12,31654.0
2020-07-23 11:40:00,10.12,10.19,10.11,10.19,46681.0,10.12,10.19,10.11,10.19,46681.0
2020-07-23 11:50:00,10.18,10.23,10.18,10.22,23030.0,10.18,10.23,10.18,10.22,23030.0
2020-07-23 12:00:00,10.23,10.26,10.21,10.22,53847.0,10.23,10.26,10.21,10.22,53847.0
2020-07-23 12:10:00,10.22,10.24,10.21,10.22,17264.0,10.22,10.24,10.21,10.22,17264.0
2020-07-23 12:20:00,10.23,10.23,10.17,10.19,12227.0,10.23,10.23,10.17,10.19,12227.0
2020-07-23 12:30:00,10.19,10.2,10.17,10.17,11267.0,10.19,10.2,10.17,10.17,11267.0
2020-07-23 12:40:00,10.17,10.24,10.17,10.21,27094.0,10.17,10.24,10.17,10.21,27094.0
2020-07-23 12:50:00,10.2,10.27,10.2,10.22,33014.0,10.2,10.27,10.2,10.22,33014.0
2020-07-23 13:00:00,10.22,10.24,10.16,10.17,25268.0,10.22,10.24,10.16,10.17,25268.0
2020-07-23 13:10:00,10.17,10.19,10.15,10.19,30409.0,10.17,10.19,10.15,10.19,30409.0
2020-07-23 13:20:00,10.18,10.21,10.14,10.21,60425.0,10.18,10.21,10.14,10.21,60425.0
2020-07-23 13:30:00,10.2,10.21,10.17,10.18,25662.0,10.2,10.21,10.17,10.18,25662.0
2020-07-23 13:40:00,10.17,10.17,10.11,10.13,24180.0,10.17,10.17,10.11,10.13,24180.0
2020-07-23 13:50:00,10.13,10.15,10.08,10.08,39931.0,10.13,10.15,10.08,10.08,39931.0
2020-07-23 14:00:00,10.09,10.13,10.08,10.11,25029.0,10.09,10.13,10.08,10.11,25029.0
2020-07-23 14:10:00,10.12,10.12,10.02,10.06,28892.0,10.12,10.12,10.02,10.06,28892.0
2020-07-23 14:20:00,10.06,10.11,10.04,10.11,31140.0,10.06,10.11,10.04,10.11,31140.0
2020-07-23 14:30:00,10.11,10.12,10.08,10.1,21335.0,10.11,10.12,10.08,10.1,21335.0
2020-07-23 14:40:00,10.1,10.18,10.1,10.18,39382.0,10.1,10.18,10.1,10.18,39382.0
2020-07-23 14:50:00,10.19,10.19,10.15,10.19,37465.0,10.19,10.19,10.15,10.19,37465.0
2020-07-23 15:00:00,10.19,10.21,10.17,10.18,57042.0,10.19,10.21,10.17,10.18,57042.0
2020-07-23 15:10:00,10.18,10.21,10.16,10.2,66257.0,10.18,10.21,10.16,10.2,66257.0
2020-07-23 15:20:00,10.21,10.22,10.17,10.21,79744.0,10.21,10.22,10.17,10.21,79744.0
2020-07-23 15:30:00,10.21,10.25,10.17,10.25,107295.0,10.21,10.25,10.17,10.25,107295.0
2020-07-23 15:40:00,10.24,10.26,10.2,10.24,103132.0,10.24,10.26,10.2,10.24,103132.0
2020-07-23 15:50:00,10.23,10.27,10.21,10.22,185415.0,10.23,10.27,10.21,10.22,185415.0
2020-07-24 09:30:00,10.21,10.43,10.19,10.26,48828.0,10.21,10.43,10.19,10.26,48828.0
2020-07-24 09:40:00,10.23,10.4,10.2,10.37,46763.0,10.23,10.4,10.2,10.37,46763.0
2020-07-24 09:50:00,10.4,10.41,10.23,10.29,29256.0,10.4,10.41,10.23,10.29,29256.0
2020-07-24 10:00:00,10.28,10.3,10.23,10.26,31419.0,10.28,10.3,10.23,10.26,31419.0
2020-07-24 10:10:00,10.24,10.29,10.21,10.25,26479.0,10.24,10.29,10.21,10.25,26479.0
2020-07-24 10:20:00,10.23,10.28,10.21,10.26,32460.0,10.23,10.28,10.21,10.26,32460.0
2020-07-24 10:30:00,10.27,10.35,10.26,10.35,34626.0,10.27,10.35,10.26,10.35,34626.0
2020-07-24 10:40:00,10.35,10.4,10.35,10.37,32924.0,10.35,10.4,10.35,10.37,32924.0
2020-07-24 10:50:00,10.36,10.38,10.32,10.33,18952.0,10.36,10.38,10.32,10.33,18952.0
2020-07-24 11:00:00,10.33,10.35,10.3,10.34,53536.0,10.33,10.35,10.3,10.34,53536.0
2020-07-24 11:10:00,10.35,10.38,10.31,10.33,32525.0,10.35,10.38,10.31,10.33,32525.0
2020-07-24 11:20:00,10.33,10.34,10.28,10.29,22914.0,10.33,10.34,10.28,10.29,22914.0
2020-07-24 11:30:00,10.29,10.33,10.28,10.3,22451.0,10.29,10.33,10.28,10.3,22451.0
2020-07-24 11:40:00,10.3,10.32,10.28,10.28,27835.0,10.3,10.32,10.28,10.28,27835.0
2020-07-24 11:50:00,10.28,10.32,10.27,10.28,24174.0,10.28,10.32,10.27,10.28,24174.0
2020-07-24 12:00:00,10.29,10.31,10.23,10.25,24079.0,10.29,10.31,10.23,10.25,24079.0
2020-07-24 12:10:00,10.25,10.27,10.24,10.25,22129.0,10.25,10.27,10.24,10.25,22129.0
2020-07-24 12:20:00,10.25,10.32,10.25,10.29,26581.0,10.25,10.32,10.25,10.29,26581.0
2020-07-24 12:30:00,10.29,10.29,10.24,10.26,39429.0,10.29,10.29,10.24,10.26,39429.0
2020-07-24 12:40:00,10.26,10.26,10.18,10.19,45680.0,10.26,10.26,10.18,10.19,45680.0
2020-07-24 12:50:00,10.19,10.25,10.18,10.21,38966.0,10.19,10.25,10.18,10.21,38966.0
2020-07-24 13:00:00,10.21,10.21,10.14,10.17,41504.0,10.21,10.21,10.14,10.17,41504.0
2020-07-24 13:10:00,10.15,10.17,10.11,10.15,14454.0,10.15,10.17,10.11,10.15,14454.0
2020-07-24 13:20:00,10.15,10.15,10.12,10.14,19278.0,10.15,10.15,10.12,10.14,19278.0
2020-07-24 13:30:00,10.13,10.15,10.11,10.11,47727.0,10.13,10.15,10.11,10.11,47727.0
2020-07-24 13:40:00,10.12,10.12,10.07,10.1,25279.0,10.12,10.12,10.07,10.1,25279.0
2020-07-24 13:50:00,10.1,10.13,10.09,10.1,19751.0,10.1,10.13,10.09,10.1,19751.0
2020-07-24 14:00:00,10.1,10.13,10.09,10.13,23886.0,10.1,10.13,10.09,10.13,23886.0
2020-07-24 14:10:00,10.12,10.14,10.06,10.09,45403.0,10.12,10.14,10.06,10.09,45403.0
2020-07-24 14:20:00,10.08,10.11,10.05,10.05,22086.0,10.08,10.11,10.05,10.05,22086.0
2020-07-24 14:30:00,10.05,10.07,10.01,10.02,66612.0,10.05,10.07,10.01,10.02,66612.0
2020-07-24 14:40:00,10.02,10.02,9.95,9.97,95039.0,10.02,10.02,9.95,9.97,95039.0
2020-07-24 14:50:00,9.96,9.97,9.92,9.94,80296.0,9.96,9.97,9.92,9.94,80296.0
2020-07-24 15:00:00,9.95,9.98,9.92,9.92,87418.0,9.95,9.98,9.92,9.92,87418.0
2020-07-24 15:10:00,9.92,9.96,9.9,9.94,94950.0,9.92,9.96,9.9,9.94,94950.0
2020-07-24 15:20:00,9.93,9.96,9.89,9.94,100220.0,9.93,9.96,9.89,9.94,100220.0
2020-07-24 15:30:00,9.93,9.96,9.91,9.95,44587.0,9.93,9.96,9.91,9.95,44587.0
2020-07-24 15:40:00,9.96,9.96,9.87,9.88,90464.0,9.96,9.96,9.87,9.88,90464.0
2020-07-24 15:50:00,9.88,9.9,9.83,9.85,230158.0,9.88,9.9,9.83,9.85,230158.0
2020-07-27 09:30:00,9.85,9.91,9.46,9.48,78951.0,9.85,9.91,9.46,9.48,78951.0
2020-07-27 09:40:00,9.47,9.6,9.42,9.42,95535.0,9.47,9.6,9.42,9.42,95535.0
2020-07-27 09:50:00,9.43,9.66,9.41,9.61,196900.0,9.43,9.66,9.41,9.61,196900.0
2020-07-27 10:00:00,9.62,9.62,9.45,9.59,125067.0,9.62,9.62,9.45,9.59,125067.0
2020-07-27 10:10:00,9.59,9.69,9.59,9.64,56136.0,9.59,9.69,9.59,9.64,56136.0
2020-07-27 10:20:00,9.63,9.74,9.59,9.62,52797.0,9.63,9.74,9.59,9.62,52797.0
2020-07-27 10:30:00,9.61,9.64,9.56,9.61,89879.0,9.61,9.64,9.56,9.61,89879.0
2020-07-27 10:40:00,9.62,9.7,9.61,9.65,38670.0,9.62,9.7,9.61,9.65,38670.0
2020-07-27 10:50:00,9.66,9.81,9.64,9.8,59060.0,9.66,9.81,9.64,9.8,59060.0
2020-07-27 11:00:00,9.79,9.82,9.75,9.78,48074.0,9.79,9.82,9.75,9.78,48074.0
2020-07-27 11:10:00,9.77,9.77,9.63,9.7,93832.0,9.77,9.77,9.63,9.7,93832.0
2020-07-27 11:20:00,9.69,9.74,9.62,9.66,75423.0,9.69,9.74,9.62,9.66,75423.0
2020-07-27 11:30:00,9.65,9.73,9.64,9.71,65965.0,9.65,9.73,9.64,9.71,65965.0
2020-07-27 11:40:00,9.7,9.73,9.68,9.72,52734.0,9.7,9.73,9.68,9.72,52734.0
2020-07-27 11:50:00,9.71,9.76,9.7,9.73,36845.0,9.71,9.76,9.7,9.73,36845.0
2020-07-27 12:00:00,9.74,9.79,9.73,9.79,43864.0,9.74,9.79,9.73,9.79,43864.0
2020-07-27 12:10:00,9.79,9.8,9.73,9.77,26872.0,9.79,9.8,9.73,9.77,26872.0
2020-07-27 12:20:00,9.77,9.77,9.74,9.76,13728.0,9.77,9.77,9.74,9.76,13728.0
2020-07-27 12:30:00,9.75,9.75,9.7,9.72,29500.0,9.75,9.75,9.7,9.72,29500.0
2020-07-27 12:40:00,9.73,9.75,9.71,9.75,21622.0,9.73,9.75,9.71,9.75,21622.0
2020-07-27 12:50:00,9.75,9.75,9.67,9.68,30342.0,9.75,9.75,9.67,9.68,30342.0
2020-07-27 13:00:00,9.69,9.7,9.64,9.69,30019.0,9.69,9.7,9.64,9.69,30019.0
2020-07-27 13:10:00,9.7,9.73,9.68,9.7,44814.0,9.7,9.73,9.68,9.7,44814.0
2020-07-27 13:20:00,9.7,9.7,9.65,9.7,19441.0,9.7,9.7,9.65,9.7,19441.0
2020-07-27 13:30:00,9.7,9.7,9.63,9.67,28346.0,9.7,9.7,9.63,9.67,28346.0
2020-07-27 13:40:00,9.68,9.69,9.65,9.65,25903.0,9.68,9.69,9.65,9.65,25903.0
2020-07-27 13:50:00,9.66,9.68,9.65,9.67,20797.0,9.66,9.68,9.65,9.67,20797.0
2020-07-27 14:00:00,9.67,9.68,9.62,9.65,97574.0,9.67,9.68,9.62,9.65,97574.0
2020-07-27 14:10:00,9.64,9.68,9.63,9.66,88616.0,9.64,9.68,9.63,9.66,88616.0
2020-07-27 14:20:00,9.64,9.71,9.64,9.7,43392.0,9.64,9.71,9.64,9.7,43392.0
2020-07-27 14:30:00,9.7,9.7,9.63,9.64,39477.0,9.7,9.7,9.63,9.64,39477.0
2020-07-27 14:40:00,9.64,9.7,9.63,9.64,87581.0,9.64,9.7,9.63,9.64,87581.0
2020-07-27 14:50:00,9.65,9.65,9.62,9.63,113714.0,9.65,9.65,9.62,9.63,113714.0
2020-07-27 15:00:00,9.62,9.62,9.57,9.62,90478.0,9.62,9.62,9.57,9.62,90478.0
2020-07-27 15:10:00,9.63,9.65,9.56,9.57,87268.0,9.63,9.65,9.56,9.57,87268.0
2020-07-27 15:20:00,9.56,9.6,9.55,9.59,131060.0,9.56,9.6,9.55,9.59,131060.0
2020-07-27 15:30:00,9.59,9.67,9.58,9.66,141459.0,9.59,9.67,9.58,9.66,141459.0
2020-07-27 15:40:00,9.66,9.67,9.64,9.67,153590.0,9.66,9.67,9.64,9.67,153590.0
2020-07-27 15:50:00,9.67,9.69,9.66,9.69,276000.0,9.67,9.69,9.66,9.69,276000.0
2020-07-28 09:30:00,9.69,9.96,9.69,9.96,63764.0,9.69,9.96,9.69,9.96,63764.0
2020-07-28 09:40:00,9.95,9.95,9.81,9.95,58781.0,9.95,9.95,9.81,9.95,58781.0
2020-07-28 09:50:00,9.95,9.99,9.92,9.98,43924.0,9.95,9.99,9.92,9.98,43924.0
2020-07-28 10:00:00,9.98,10.1,9.94,10.08,65614.0,9.98,10.1,9.94,10.08,65614.0
2020-07-28 10:10:00,10.07,10.09,9.99,9.99,31603.0,10.07,10.09,9.99,9.99,31603.0
2020-07-28 10:20:00,9.95,9.96,9.91,9.96,20931.0,9.95,9.96,9.91,9.96,20931.0
2020-07-28 10:30:00,9.96,9.99,9.93,9.93,25527.0,9.96,9.99,9.93,9.93,25527.0
2020-07-28 10:40:00,9.94,9.99,9.92,9.99,27199.0,9.94,9.99,9.92,9.99,27199.0
2020-07-28 10:50:00,10.01,10.06,9.97,10.01,20672.0,10.01,10.06,9.97,10.01,20672.0
2020-07-28 11:00:00,10.01,10.03,9.96,10.0,20171.0,10.01,10.03,9.96,10.0,20171.0
2020-07-28 11:10:00,10.01,10.07,10.0,10.03,20611.0,10.01,10.07,10.0,10.03,20611.0
2020-07-28 11:20:00,10.03,10.04,9.99,10.01,20091.0,10.03,10.04,9.99,10.01,20091.0
2020-07-28 11:30:00,10.02,10.04,9.9,10.0,86381.0,10.02,10.04,9.9,10.0,86381.0
2020-07-28 11:40:00,10.01,10.01,9.92,9.99,58611.0,10.01,10.01,9.92,9.99,58611.0
2020-07-28 11:50:00,9.99,10.05,9.98,10.02,25813.0,9.99,10.05,9.98,10.02,25813.0
2020-07-28 12:00:00,10.01,10.04,9.99,10.01,28157.0,10.01,10.04,9.99,10.01,28157.0
2020-07-28 12:10:00,10.01,10.05,9.99,10.02,12614.0,10.01,10.05,9.99,10.02,12614.0
2020-07-28 12:20:00,10.02,10.05,9.97,10.01,29091.0,10.02,10.05,9.97,10.01,29091.0
2020-07-28 12:30:00,9.98,10.0,9.97,9.97,14750.0,9.98,10.0,9.97,9.97,14750.0
2020-07-28 12:40:00,9.97,9.98,9.95,9.97,22899.0,9.97,9.98,9.95,9.97,22899.0
2020-07-28 12:50:00,9.97,9.99,9.97,9.97,18434.0,9.97,9.99,9.97,9.97,18434.0
2020-07-28 13:00:00,9.98,9.99,9.95,9.96,12865.0,9.98,9.99,9.95,9.96,12865.0
2020-07-28 13:10:00,9.93,9.95,9.9,9.94,20014.0,9.93,9.95,9.9,9.94,20014.0
2020-07-28 13:20:00,9.93,9.94,9.92,9.94,18326.0,9.93,9.94,9.92,9.94,18326.0
2020-07-28 13:30:00,9.94,9.94,9.92,9.93,8011.0,9.94,9.94,9.92,9.93,8011.0
2020-07-28 13:40:00,9.92,9.99,9.92,9.96,28925.0,9.92,9.99,9.92,9.96,28925.0
2020-07-28 13:50:00,9.96,10.07,9.96,10.05,97166.0,9.96,10.07,9.96,10.05,97166.0
2020-07-28 14:00:00,10.06,10.13,10.05,10.12,66412.0,10.06,10.13,10.05,10.12,66412.0
2020-07-28 14:10:00,10.12,10.14,10.1,10.12,28078.0,10.12,10.14,10.1,10.12,28078.0
2020-07-28 14:20:00,10.12,10.14,10.1,10.12,24065.0,10.12,10.14,10.1,10.12,24065.0
2020-07-28 14:30:00,10.11,10.16,10.1,10.15,52192.0,10.11,10.16,10.1,10.15,52192.0
2020-07-28 14:40:00,10.14,10.15,10.1,10.13,19877.0,10.14,10.15,10.1,10.13,19877.0
2020-07-28 14:50:00,10.12,10.16,10.11,10.15,32365.0,10.12,10.16,10.11,10.15,32365.0
2020-07-28 15:00:00,10.14,10.18,10.13,10.14,47408.0,10.14,10.18,10.13,10.14,47408.0
2020-07-28 15:10:00,10.13,10.15,10.12,10.15,27269.0,10.13,10.15,10.12,10.15,27269.0
2020-07-28 15:20:00,10.14,10.16,10.1,10.11,61068.0,10.14,10.16,10.1,10.11,61068.0
2020-07-28 15:30:00,10.12,10.12,10.07,10.11,59319.0,10.12,10.12,10.07,10.11,59319.0
2020-07-28 15:40:00,10.11,10.13,10.06,10.07,105382.0,10.11,10.13,10.06,10.07,105382.0
2020-07-28 15:50:00,10.07,10.08,10.0,10.04,247742.0,10.07,10.08,10.0,10.04,247742.0
2020-07-29 09:30:00,10.0,10.35,10.0,10.24,103990.0,10.0,10.35,10.0,10.24,103990.0
2020-07-29 09:40:00,10.26,10.3,10.13,10.19,48241.0,10.26,10.3,10.13,10.19,48241.0
2020-07-29 09:50:00,10.21,10.37,10.15,10.29,59074.0,10.21,10.37,10.15,10.29,59074.0
2020-07-29 10:00:00,10.3,10.33,10.22,10.29,51346.0,10.3,10.33,10.22,10.29,51346.0
2020-07-29 10:10:00,10.27,10.36,10.27,10.36,39909.0,10.27,10.36,10.27,10.36,39909.0
2020-07-29 10:20:00,10.37,10.48,10.32,10.34,109324.0,10.37,10.48,10.32,10.34,109324.0
2020-07-29 10:30:00,10.33,10.38,10.3,10.32,50847.0,10.33,10.38,10.3,10.32,50847.0
2020-07-29 10:40:00,10.33,10.4,10.33,10.37,41111.0,10.33,10.4,10.33,10.37,41111.0
2020-07-29 10:50:00,10.37,10.38,10.28,10.3,26011.0,10.37,10.38,10.28,10.3,26011.0
2020-07-29 11:00:00,10.3,10.34,10.24,10.24,23642.0,10.3,10.34,10.24,10.24,23642.0
2020-07-29 11:10:00,10.24,10.29,10.21,10.26,31417.0,10.24,10.29,10.21,10.26,31417.0
2020-07-29 11:20:00,10.26,10.32,10.21,10.29,37404.0,10.26,10.32,10.21,10.29,37404.0
2020-07-29 11:30:00,10.29,10.31,10.26,10.27,16122.0,10.29,10.31,10.26,10.27,16122.0
2020-07-29 11:40:00,10.27,10.42,10.25,10.42,86600.0,10.27,10.42,10.25,10.42,86600.0
2020-07-29 11:50:00,10.42,10.43,10.39,10.42,54746.0,10.42,10.43,10.39,10.42,54746.0
2020-07-29 12:00:00,10.41,10.45,10.39,10.42,58097.0,10.41,10.45,10.39,10.42,58097.0
2020-07-29 12:10:00,10.42,10.43,10.4,10.42,31009.0,10.42,10.43,10.4,10.42,31009.0
2020-07-29 12:20:00,10.42,10.44,10.39,10.42,26405.0,10.42,10.44,10.39,10.42,26405.0
2020-07-29 12:30:00,10.42,10.44,10.37,10.4,65572.0,10.42,10.44,10.37,10.4,65572.0
2020-07-29 12:40:00,10.4,10.47,10.38,10.45,27670.0,10.4,10.47,10.38,10.45,27670.0
2020-07-29 12:50:00,10.45,10.48,10.45,10.46,33759.0,10.45,10.48,10.45,10.46,33759.0
2020-07-29 13:00:00,10.46,10.49,10.42,10.44,33124.0,10.46,10.49,10.42,10.44,33124.0
2020-07-29 13:10:00,10.42,10.47,10.41,10.45,184515.0,10.42,10.47,10.41,10.45,184515.0
2020-07-29 13:20:00,10.45,10.5,10.44,10.47,34963.0,10.45,10.5,10.44,10.47,34963.0
2020-07-29 13:30:00,10.47,10.48,10.41,10.42,18149.0,10.47,10.48,10.41,10.42,18149.0
2020-07-29 13:40:00,10.42,10.42,10.36,10.37,27545.0,10.42,10.42,10.36,10.37,27545.0
2020-07-29 13:50:00,10.36,10.38,10.33,10.36,21749.0,10.36,10.38,10.33,10.36,21749.0
2020-07-29 14:00:00,10.36,10.39,10.32,10.32,11652.0,10.36,10.39,10.32,10.32,11652.0
2020-07-29 14:10:00,10.32,10.36,10.3,10.35,20122.0,10.32,10.36,10.3,10.35,20122.0
2020-07-29 14:20:00,10.36,10.36,10.33,10.34,11233.0,10.36,10.36,10.33,10.34,11233.0
2020-07-29 14:30:00,10.34,10.35,10.3,10.34,21604.0,10.34,10.35,10.3,10.34,21604.0
2020-07-29 14:40:00,10.33,10.36,10.31,10.34,17777.0,10.33,10.36,10.31,10.34,17777.0
2020-07-29 14:50:00,10.33,10.34,10.31,10.31,13775.0,10.33,10.34,10.31,10.31,13775.0
2020-07-29 15:00:00,10.3,10.31,10.25,10.25,30908.0,10.3,10.31,10.25,10.25,30908.0
2020-07-29 15:10:00,10.25,10.32,10.24,10.31,26004.0,10.25,10.32,10.24,10.31,26004.0
2020-07-29 15:20:00,10.31,10.34,10.29,10.32,24257.0,10.31,10.34,10.29,10.32,24257.0
2020-07-29 15:30:00,10.32,10.37,10.32,10.32,41749.0,10.32,10.37,10.32,10.32,41749.0
2020-07-29 15:40:00,10.32,10.37,10.31,10.37,53953.0,10.32,10.37,10.31,10.37,53953.0
2020-07-29 15:50:00,10.37,10.37,10.29,10.33,171208.0,10.37,10.37,10.29,10.33,171208.0
2020-07-30 09:30:00,10.18,10.2,9.95,10.01,48391.0,10.18,10.2,9.95,10.01,48391.0
2020-07-30 09:40:00,10.02,10.04,9.86,9.88,38093.0,10.02,10.04,9.86,9.88,38093.0
2020-07-30 09:50:00,9.87,9.88,9.77,9.82,24433.0,9.87,9.88,9.77,9.82,24433.0
2020-07-30 10:00:00,9.82,9.86,9.74,9.85,33805.0,9.82,9.86,9.74,9.85,33805.0
2020-07-30 10:10:00,9.84,9.9,9.81,9.82,30137.0,9.84,9.9,9.81,9.82,30137.0
2020-07-30 10:20:00,9.8,9.86,9.76,9.84,37806.0,9.8,9.86,9.76,9.84,37806.0
2020-07-30 10:30:00,9.84,9.92,9.81,9.84,49459.0,9.84,9.92,9.81,9.84,49459.0
2020-07-30 10:40:00,9.83,9.84,9.75,9.77,31444.0,9.83,9.84,9.75,9.77,31444.0
2020-07-30 10:50:00,9.78,9.81,9.76,9.78,18863.0,9.78,9.81,9.76,9.78,18863.0
2020-07-30 11:00:00,9.79,9.86,9.79,9.84,18560.0,9.79,9.86,9.79,9.84,18560.0
2020-07-30 11:10:00,9.84,9.87,9.82,9.86,16735.0,9.84,9.87,9.82,9.86,16735.0
2020-07-30 11:20:00,9.87,9.89,9.82,9.83,25359.0,9.87,9.89,9.82,9.83,25359.0
2020-07-30 11:30:00,9.83,9.84,9.71,9.71,48238.0,9.83,9.84,9.71,9.71,48238.0
2020-07-30 11:40:00,9.72,9.76,9.69,9.71,53478.0,9.72,9.76,9.69,9.71,53478.0
2020-07-30 11:50:00,9.71,9.73,9.66,9.72,45207.0,9.71,9.73,9.66,9.72,45207.0
2020-07-30 12:00:00,9.71,9.73,9.64,9.69,31737.0,9.71,9.73,9.64,9.69,31737.0
2020-07-30 12:10:00,9.69,9.72,9.64,9.7,56305.0,9.69,9.72,9.64,9.7,56305.0
2020-07-30 12:20:00,9.7,9.71,9.69,9.71,15407.0,9.7,9.71,9.69,9.71,15407.0
2020-07-30 12:30:00,9.71,9.8,9.71,9.8,45902.0,9.71,9.8,9.71,9.8,45902.0
2020-07-30 12:40:00,9.8,9.8,9.71,9.71,30081.0,9.8,9.8,9.71,9.71,30081.0
2020-07-30 12:50:00,9.71,9.77,9.71,9.76,26107.0,9.71,9.77,9.71,9.76,26107.0
2020-07-30 13:00:00,9.76,9.78,9.75,9.78,8347.0,9.76,9.78,9.75,9.78,8347.0
2020-07-30 13:10:00,9.77,9.79,9.75,9.75,23356.0,9.77,9.79,9.75,9.75,23356.0
2020-07-30 13:20:00,9.76,9.79,9.74,9.78,22507.0,9.76,9.79,9.74,9.78,22507.0
2020-07-30 13:30:00,9.78,9.78,9.73,9.74,24226.0,9.78,9.78,9.73,9.74,24226.0
2020-07-30 13:40:00,9.74,9.77,9.72,9.76,22514.0,9.74,9.77,9.72,9.76,22514.0
2020-07-30 13:50:00,9.76,9.77,9.7,9.73,23763.0,9.76,9.77,9.7,9.73,23763.0
2020-07-30 14:00:00,9.72,9.8,9.72,9.8,20125.0,9.72,9.8,9.72,9.8,20125.0
2020-07-30 14:10:00,9.8,9.83,9.8,9.81,36186.0,9.8,9.83,9.8,9.81,36186.0
2020-07-30 14:20:00,9.82,9.82,9.78,9.79,41995.0,9.82,9.82,9.78,9.79,41995.0
2020-07-30 14:30:00,9.79,9.79,9.73,9.76,51469.0,9.79,9.79,9.73,9.76,51469.0
2020-07-30 14:40:00,9.76,9.77,9.73,9.73,38584.0,9.76,9.77,9.73,9.73,38584.0
2020-07-30 14:50:00,9.74,9.76,9.71,9.76,51870.0,9.74,9.76,9.71,9.76,51870.0
2020-07-30 15:00:00,9.76,9.86,9.76,9.83,75452.0,9.76,9.86,9.76,9.83,75452.0
2020-07-30 15:10:00,9.83,9.89,9.82,9.85,77247.0,9.83,9.89,9.82,9.85,77247.0
2020-07-30 15:20:00,9.85,9.86,9.82,9.85,36884.0,9.85,9.86,9.82,9.85,36884.0
2020-07-30 15:30:00,9.85,9.88,9.84,9.86,47437.0,9.85,9.88,9.84,9.86,47437.0
2020-07-30 15:40:00,9.86,9.9,9.83,9.84,75493.0,9.86,9.9,9.83,9.84,75493.0
2020-07-30 15:50:00,9.85,9.87,9.82,9.86,188989.0,9.85,9.87,9.82,9.86,188989.0
2020-07-31 09:30:00,9.84,9.92,9.71,9.77,63115.0,9.84,9.92,9.71,9.77,63115.0
2020-07-31 09:40:00,9.77,9.79,9.66,9.7,154203.0,9.77,9.79,9.66,9.7,154203.0
2020-07-31 09:50:00,9.7,9.79,9.63,9.74,116495.0,9.7,9.79,9.63,9.74,116495.0
2020-07-31 10:00:00,9.73,9.86,9.71,9.73,47405.0,9.73,9.86,9.71,9.73,47405.0
2020-07-31 10:10:00,9.72,9.74,9.63,9.66,50174.0,9.72,9.74,9.63,9.66,50174.0
2020-07-31 10:20:00,9.65,9.67,9.61,9.64,27625.0,9.65,9.67,9.61,9.64,27625.0
2020-07-31 10:30:00,9.64,9.78,9.64,9.78,97243.0,9.64,9.78,9.64,9.78,97243.0
2020-07-31 10:40:00,9.77,9.78,9.69,9.72,43406.0,9.77,9.78,9.69,9.72,43406.0
2020-07-31 10:50:00,9.71,9.75,9.68,9.75,21106.0,9.71,9.75,9.68,9.75,21106.0
2020-07-31 11:00:00,9.76,9.79,9.71,9.71,16550.0,9.76,9.79,9.71,9.71,16550.0
2020-07-31 11:10:00,9.72,9.73,9.64,9.66,18758.0,9.72,9.73,9.64,9.66,18758.0
2020-07-31 11:20:00,9.66,9.67,9.56,9.61,63763.0,9.66,9.67,9.56,9.61,63763.0
2020-07-31 11:30:00,9.6,9.64,9.58,9.59,18843.0,9.6,9.64,9.58,9.59,18843.0
2020-07-31 11:40:00,9.6,9.63,9.59,9.63,13300.0,9.6,9.63,9.59,9.63,13300.0
2020-07-31 11:50:00,9.62,9.63,9.59,9.61,13383.0,9.62,9.63,9.59,9.61,13383.0
2020-07-31 12:00:00,9.61,9.62,9.56,9.56,20325.0,9.61,9.62,9.56,9.56,20325.0
2020-07-31 12:10:00,9.56,9.63,9.55,9.58,44779.0,9.56,9.63,9.55,9.58,44779.0
2020-07-31 12:20:00,9.58,9.61,9.57,9.6,9653.0,9.58,9.61,9.57,9.6,9653.0
2020-07-31 12:30:00,9.6,9.62,9.56,9.59,40368.0,9.6,9.62,9.56,9.59,40368.0
2020-07-31 12:40:00,9.6,9.61,9.55,9.57,22695.0,9.6,9.61,9.55,9.57,22695.0
2020-07-31 12:50:00,9.57,9.6,9.56,9.6,19283.0,9.57,9.6,9.56,9.6,19283.0
2020-07-31 13:00:00,9.59,9.63,9.58,9.63,12129.0,9.59,9.63,9.58,9.63,12129.0
2020-07-31 13:10:00,9.63,9.66,9.62,9.66,16632.0,9.63,9.66,9.62,9.66,16632.0
2020-07-31 13:20:00,9.66,9.69,9.65,9.68,18839.0,9.66,9.69,9.65,9.68,18839.0
2020-07-31 13:30:00,9.67,9.74,9.66,9.74,21709.0,9.67,9.74,9.66,9.74,21709.0
2020-07-31 13:40:00,9.74,9.74,9.71,9.73,16235.0,9.74,9.74,9.71,9.73,16235.0
2020-07-31 13:50:00,9.73,9.76,9.68,9.69,38484.0,9.73,9.76,9.68,9.69,38484.0
2020-07-31 14:00:00,9.7,9.73,9.69,9.7,25320.0,9.7,9.73,9.69,9.7,25320.0
2020-07-31 14:10:00,9.69,9.71,9.68,9.69,21921.0,9.69,9.71,9.68,9.69,21921.0
2020-07-31 14:20:00,9.69,9.69,9.65,9.68,19288.0,9.69,9.69,9.65,9.68,19288.0
2020-07-31 14:30:00,9.68,9.7,9.67,9.67,24544.0,9.68,9.7,9.67,9.67,24544.0
2020-07-31 14:40:00,9.68,9.7,9.66,9.69,30836.0,9.68,9.7,9.66,9.69,30836.0
2020-07-31 14:50:00,9.69,9.69,9.61,9.62,37367.0,9.69,9.69,9.61,9.62,37367.0
2020-07-31 15:00:00,9.62,9.68,9.59,9.66,84316.0,9.62,9.68,9.59,9.66,84316.0
2020-07-31 15:10:00,9.66,9.66,9.61,9.62,43168.0,9.66,9.66,9.61,9.62,43168.0
2020-07-31 15:20:00,9.62,9.63,9.59,9.62,33811.0,9.62,9.63,9.59,9.62,33811.0
2020-07-31 15:30:00,9.62,9.62,9.59,9.62,90237.0,9.62,9.62,9.59,9.62,90237.0
2020-07-31 15:40:00,9.61,9.62,9.59,9.62,84541.0,9.61,9.62,9.59,9.62,84541.0
2020-07-31 15:50:00,9.62,9.66,9.56,9.63,415737.0,9.62,9.66,9.56,9.63,415737.0
2020-08-03 09:30:00,9.63,9.64,9.47,9.49,58142.0,9.63,9.64,9.47,9.49,58142.0
2020-08-03 09:40:00,9.51,9.56,9.41,9.48,27161.0,9.51,9.56,9.41,9.48,27161.0
2020-08-03 09:50:00,9.49,9.54,9.45,9.52,26203.0,9.49,9.54,9.45,9.52,26203.0
2020-08-03 10:00:00,9.52,9.58,9.52,9.57,22722.0,9.52,9.58,9.52,9.57,22722.0
2020-08-03 10:10:00,9.58,9.59,9.49,9.5,42361.0,9.58,9.59,9.49,9.5,42361.0
2020-08-03 10:20:00,9.5,9.62,9.49,9.56,68306.0,9.5,9.62,9.49,9.56,68306.0
2020-08-03 10:30:00,9.56,9.66,9.56,9.63,48977.0,9.56,9.66,9.56,9.63,48977.0
2020-08-03 10:40:00,9.64,9.67,9.49,9.52,47211.0,9.64,9.67,9.49,9.52,47211.0
2020-08-03 10:50:00,9.52,9.56,9.51,9.54,30969.0,9.52,9.56,9.51,9.54,30969.0
2020-08-03 11:00:00,9.53,9.59,9.5,9.58,30001.0,9.53,9.59,9.5,9.58,30001.0
2020-08-03 11:10:00,9.57,9.62,9.57,9.57,18832.0,9.57,9.62,9.57,9.57,18832.0
2020-08-03 11:20:00,9.58,9.64,9.57,9.6,43436.0,9.58,9.64,9.57,9.6,43436.0
2020-08-03 11:30:00,9.6,9.75,9.6,9.75,90913.0,9.6,9.75,9.6,9.75,90913.0
2020-08-03 11:40:00,9.75,9.78,9.71,9.75,69473.0,9.75,9.78,9.71,9.75,69473.0
2020-08-03 11:50:00,9.74,9.76,9.72,9.74,33141.0,9.74,9.76,9.72,9.74,33141.0
2020-08-03 12:00:00,9.74,9.74,9.64,9.64,47542.0,9.74,9.74,9.64,9.64,47542.0
2020-08-03 12:10:00,9.64,9.66,9.6,9.65,63013.0,9.64,9.66,9.6,9.65,63013.0
2020-08-03 12:20:00,9.64,9.67,9.64,9.65,71008.0,9.64,9.67,9.64,9.65,71008.0
2020-08-03 12:30:00,9.65,9.66,9.6,9.62,50411.0,9.65,9.66,9.6,9.62,50411.0
2020-08-03 12:40:00,9.62,9.68,9.61,9.64,41607.0,9.62,9.68,9.61,9.64,41607.0
2020-08-03 12:50:00,9.64,9.65,9.61,9.61,70674.0,9.64,9.65,9.61,9.61,70674.0
2020-08-03 13:00:00,9.61,9.64,9.58,9.58,61611.0,9.61,9.64,9.58,9.58,61611.0
2020-08-03 13:10:00,9.58,9.59,9.5,9.54,36346.0,9.58,9.59,9.5,9.54,36346.0
2020-08-03 13:20:00,9.53,9.58,9.52,9.55,40289.0,9.53,9.58,9.52,9.55,40289.0
2020-08-03 13:30:00,9.55,9.56,9.5,9.51,32859.0,9.55,9.56,9.5,9.51,32859.0
2020-08-03 13:40:00,9.51,9.54,9.5,9.53,43068.0,9.51,9.54,9.5,9.53,43068.0
2020-08-03 13:50:00,9.54,9.56,9.52,9.53,59915.0,9.54,9.56,9.52,9.53,59915.0
2020-08-03 14:00:00,9.53,9.54,9.49,9.53,74529.0,9.53,9.54,9.49,9.53,74529.0
2020-08-03 14:10:00,9.53,9.57,9.52,9.57,50603.0,9.53,9.57,9.52,9.57,50603.0
2020-08-03 14:20:00,9.57,9.61,9.55,9.59,44665.0,9.57,9.61,9.55,9.59,44665.0
2020-08-03 14:30:00,9.59,9.62,9.55,9.55,71064.0,9.59,9.62,9.55,9.55,71064.0
2020-08-03 14:40:00,9.55,9.55,9.5,9.5,42845.0,9.55,9.55,9.5,9.5,42845.0
2020-08-03 14:50:00,9.51,9.52,9.47,9.52,45425.0,9.51,9.52,9.47,9.52,45425.0
2020-08-03 15:00:00,9.52,9.54,9.5,9.5,32128.0,9.52,9.54,9.5,9.5,32128.0
2020-08-03 15:10:00,9.5,9.52,9.46,9.46,60037.0,9.5,9.52,9.46,9.46,60037.0
2020-08-03 15:20:00,9.46,9.49,9.43,9.43,75892.0,9.46,9.49,9.43,9.43,75892.0
2020-08-03 15:30:00,9.44,9.46,9.34,9.42,343034.0,9.44,9.46,9.34,9.42,343034.0
2020-08-03 15:40:00,9.42,9.43,9.4,9.41,128661.0,9.42,9.43,9.4,9.41,128661.0
2020-08-03 15:50:00,9.41,9.42,9.38,9.42,302213.0,9.41,9.42,9.38,9.42,302213.0
2020-08-04 09:30:00,9.36,9.61,9.36,9.53,59596.0,9.36,9.61,9.36,9.53,59596.0
2020-08-04 09:40:00,9.53,9.64,9.5,9.54,28816.0,9.53,9.64,9.5,9.54,28816.0
2020-08-04 09:50:00,9.54,9.66,9.52,9.53,62814.0,9.54,9.66,9.52,9.53,62814.0
2020-08-04 10:00:00,9.52,9.54,9.46,9.53,39293.0,9.52,9.54,9.46,9.53,39293.0
2020-08-04 10:10:00,9.53,9.6,9.51,9.56,45921.0,9.53,9.6,9.51,9.56,45921.0
2020-08-04 10:20:00,9.57,9.57,9.45,9.46,35831.0,9.57,9.57,9.45,9.46,35831.0
2020-08-04 10:30:00,9.45,9.47,9.42,9.43,32365.0,9.45,9.47,9.42,9.43,32365.0
2020-08-04 10:40:00,9.44,9.51,9.4,9.5,33006.0,9.44,9.51,9.4,9.5,33006.0
2020-08-04 10:50:00,9.51,9.56,9.51,9.54,30706.0,9.51,9.56,9.51,9.54,30706.0
2020-08-04 11:00:00,9.54,9.55,9.46,9.46,29917.0,9.54,9.55,9.46,9.46,29917.0
2020-08-04 11:10:00,9.45,9.47,9.42,9.45,28330.0,9.45,9.47,9.42,9.45,28330.0
2020-08-04 11:20:00,9.44,9.46,9.42,9.45,23554.0,9.44,9.46,9.42,9.45,23554.0
2020-08-04 11:30:00,9.45,9.45,9.41,9.42,23464.0,9.45,9.45,9.41,9.42,23464.0
2020-08-04 11:40:00,9.42,9.46,9.42,9.46,15909.0,9.42,9.46,9.42,9.46,15909.0
2020-08-04 11:50:00,9.46,9.52,9.45,9.47,17639.0,9.46,9.52,9.45,9.47,17639.0
2020-08-04 12:00:00,9.46,9.46,9.41,9.42,23487.0,9.46,9.46,9.41,9.42,23487.0
2020-08-04 12:10:00,9.42,9.42,9.4,9.41,19512.0,9.42,9.42,9.4,9.41,19512.0
2020-08-04 12:20:00,9.41,9.45,9.4,9.42,31967.0,9.41,9.45,9.4,9.42,31967.0
2020-08-04 12:30:00,9.42,9.45,9.4,9.43,21345.0,9.42,9.45,9.4,9.43,21345.0
2020-08-04 12:40:00,9.43,9.46,9.42,9.46,29670.0,9.43,9.46,9.42,9.46,29670.0
2020-08-04 12:50:00,9.45,9.49,9.45,9.46,26255.0,9.45,9.49,9.45,9.46,26255.0
2020-08-04 13:00:00,9.46,9.48,9.43,9.46,25319.0,9.46,9.48,9.43,9.46,25319.0
2020-08-04 13:10:00,9.46,9.49,9.45,9.46,35721.0,9.46,9.49,9.45,9.46,35721.0
2020-08-04 13:20:00,9.47,9.47,9.43,9.45,22563.0,9.47,9.47,9.43,9.45,22563.0
2020-08-04 13:30:00,9.44,9.48,9.42,9.48,28729.0,9.44,9.48,9.42,9.48,28729.0
2020-08-04 13:40:00,9.48,9.5,9.46,9.49,34324.0,9.48,9.5,9.46,9.49,34324.0
2020-08-04 13:50:00,9.49,9.56,9.48,9.55,36747.0,9.49,9.56,9.48,9.55,36747.0
2020-08-04 14:00:00,9.55,9.59,9.55,9.59,37039.0,9.55,9.59,9.55,9.59,37039.0
2020-08-04 14:10:00,9.59,9.65,9.58,9.63,34819.0,9.59,9.65,9.58,9.63,34819.0
2020-08-04 14:20:00,9.62,9.65,9.57,9.58,48001.0,9.62,9.65,9.57,9.58,48001.0
2020-08-04 14:30:00,9.59,9.6,9.55,9.58,27672.0,9.59,9.6,9.55,9.58,27672.0
2020-08-04 14:40:00,9.58,9.6,9.57,9.6,42232.0,9.58,9.6,9.57,9.6,42232.0
2020-08-04 14:50:00,9.6,9.62,9.58,9.59,79902.0,9.6,9.62,9.58,9.59,79902.0
2020-08-04 15:00:00,9.58,9.59,9.56,9.56,34208.0,9.58,9.59,9.56,9.56,34208.0
2020-08-04 15:10:00,9.57,9.6,9.56,9.59,56390.0,9.57,9.6,9.56,9.59,56390.0
2020-08-04 15:20:00,9.59,9.62,9.58,9.59,40568.0,9.59,9.62,9.58,9.59,40568.0
2020-08-04 15:30:00,9.6,9.61,9.59,9.61,39453.0,9.6,9.61,9.59,9.61,39453.0
2020-08-04 15:40:00,9.61,9.62,9.58,9.58,66760.0,9.61,9.62,9.58,9.58,66760.0
2020-08-04 15:50:00,9.59,9.6,9.54,9.54,314572.0,9.59,9.6,9.54,9.54,314572.0
2020-08-05 09:30:00,9.71,9.83,9.69,9.78,59642.0,9.71,9.83,9.69,9.78,59642.0
2020-08-05 09:40:00,9.77,9.81,9.72,9.79,25973.0,9.77,9.81,9.72,9.79,25973.0
2020-08-05 09:50:00,9.78,9.82,9.72,9.82,25678.0,9.78,9.82,9.72,9.82,25678.0
2020-08-05 10:00:00,9.82,9.94,9.82,9.88,55703.0,9.82,9.94,9.82,9.88,55703.0
2020-08-05 10:10:00,9.88,9.91,9.78,9.82,38545.0,9.88,9.91,9.78,9.82,38545.0
2020-08-05 10:20:00,9.82,9.88,9.72,9.77,58499.0,9.82,9.88,9.72,9.77,58499.0
2020-08-05 10:30:00,9.77,9.79,9.73,9.74,38307.0,9.77,9.79,9.73,9.74,38307.0
2020-08-05 10:40:00,9.75,9.87,9.75,9.86,35528.0,9.75,9.87,9.75,9.86,35528.0
2020-08-05 10:50:00,9.86,9.88,9.79,9.79,22757.0,9.86,9.88,9.79,9.79,22757.0
2020-08-05 11:00:00,9.8,9.83,9.78,9.81,27580.0,9.8,9.83,9.78,9.81,27580.0
2020-08-05 11:10:00,9.82,9.82,9.77,9.8,19407.0,9.82,9.82,9.77,9.8,19407.0
2020-08-05 11:20:00,9.8,9.8,9.76,9.79,19786.0,9.8,9.8,9.76,9.79,19786.0
2020-08-05 11:30:00,9.79,9.81,9.72,9.72,30222.0,9.79,9.81,9.72,9.72,30222.0
2020-08-05 11:40:00,9.73,9.74,9.69,9.73,40654.0,9.73,9.74,9.69,9.73,40654.0
2020-08-05 11:50:00,9.73,9.73,9.68,9.69,32257.0,9.73,9.73,9.68,9.69,32257.0
2020-08-05 12:00:00,9.69,9.71,9.68,9.7,32169.0,9.69,9.71,9.68,9.7,32169.0
2020-08-05 12:10:00,9.7,9.73,9.69,9.7,86456.0,9.7,9.73,9.69,9.7,86456.0
2020-08-05 12:20:00,9.69,9.71,9.68,9.7,60277.0,9.69,9.71,9.68,9.7,60277.0
2020-08-05 12:30:00,9.7,9.7,9.62,9.66,56983.0,9.7,9.7,9.62,9.66,56983.0
2020-08-05 12:40:00,9.66,9.67,9.6,9.67,34890.0,9.66,9.67,9.6,9.67,34890.0
2020-08-05 12:50:00,9.67,9.7,9.66,9.68,27772.0,9.67,9.7,9.66,9.68,27772.0
2020-08-05 13:00:00,9.69,9.69,9.63,9.64,35929.0,9.69,9.69,9.63,9.64,35929.0
2020-08-05 13:10:00,9.64,9.7,9.63,9.7,33713.0,9.64,9.7,9.63,9.7,33713.0
2020-08-05 13:20:00,9.7,9.7,9.68,9.69,19332.0,9.7,9.7,9.68,9.69,19332.0
2020-08-05 13:30:00,9.69,9.69,9.66,9.67,17005.0,9.69,9.69,9.66,9.67,17005.0
2020-08-05 13:40:00,9.66,9.7,9.65,9.69,37655.0,9.66,9.7,9.65,9.69,37655.0
2020-08-05 13:50:00,9.69,9.7,9.68,9.69,15523.0,9.69,9.7,9.68,9.69,15523.0
2020-08-05 14:00:00,9.68,9.7,9.68,9.68,12781.0,9.68,9.7,9.68,9.68,12781.0
2020-08-05 14:10:00,9.68,9.7,9.66,9.67,59225.0,9.68,9.7,9.66,9.67,59225.0
2020-08-05 14:20:00,9.67,9.67,9.62,9.63,62949.0,9.67,9.67,9.62,9.63,62949.0
2020-08-05 14:30:00,9.63,9.64,9.62,9.64,22683.0,9.63,9.64,9.62,9.64,22683.0
2020-08-05 14:40:00,9.63,9.64,9.62,9.62,21935.0,9.63,9.64,9.62,9.62,21935.0
2020-08-05 14:50:00,9.63,9.63,9.58,9.61,43071.0,9.63,9.63,9.58,9.61,43071.0
2020-08-05 15:00:00,9.6,9.67,9.6,9.67,45471.0,9.6,9.67,9.6,9.67,45471.0
2020-08-05 15:10:00,9.66,9.67,9.64,9.64,28284.0,9.66,9.67,9.64,9.64,28284.0
2020-08-05 15:20:00,9.64,9.66,9.64,9.66,22245.0,9.64,9.66,9.64,9.66,22245.0
2020-08-05 15:30:00,9.65,9.72,9.65,9.7,52750.0,9.65,9.72,9.65,9.7,52750.0
2020-08-05 15:40:00,9.7,9.74,9.69,9.71,76638.0,9.7,9.74,9.69,9.71,76638.0
2020-08-05 15:50:00,9.7,9.72,9.69,9.72,142444.0,9.7,9.72,9.69,9.72,142444.0
2020-08-06 09:30:00,9.71,9.76,9.56,9.58,125199.0,9.71,9.76,9.56,9.58,125199.0
2020-08-06 09:40:00,9.58,9.59,9.47,9.54,71353.0,9.58,9.59,9.47,9.54,71353.0
2020-08-06 09:50:00,9.55,9.72,9.55,9.66,43690.0,9.55,9.72,9.55,9.66,43690.0
2020-08-06 10:00:00,9.64,9.73,9.64,9.7,20991.0,9.64,9.73,9.64,9.7,20991.0
2020-08-06 10:10:00,9.7,9.72,9.6,9.62,27201.0,9.7,9.72,9.6,9.62,27201.0
2020-08-06 10:20:00,9.62,9.7,9.61,9.68,24858.0,9.62,9.7,9.61,9.68,24858.0
2020-08-06 10:30:00,9.67,9.79,9.66,9.71,48875.0,9.67,9.79,9.66,9.71,48875.0
2020-08-06 10:40:00,9.7,9.72,9.66,9.69,46449.0,9.7,9.72,9.66,9.69,46449.0
2020-08-06 10:50:00,9.69,9.69,9.64,9.65,18709.0,9.69,9.69,9.64,9.65,18709.0
2020-08-06 11:00:00,9.64,9.64,9.59,9.62,11790.0,9.64,9.64,9.59,9.62,11790.0
2020-08-06 11:10:00,9.62,9.65,9.59,9.62,12546.0,9.62,9.65,9.59,9.62,12546.0
2020-08-06 11:20:00,9.62,9.63,9.55,9.55,20474.0,9.62,9.63,9.55,9.55,20474.0
2020-08-06 11:30:00,9.56,9.57,9.51,9.52,46791.0,9.56,9.57,9.51,9.52,46791.0
2020-08-06 11:40:00,9.52,9.53,9.5,9.51,58748.0,9.52,9.53,9.5,9.51,58748.0
2020-08-06 11:50:00,9.51,9.61,9.5,9.6,123813.0,9.51,9.61,9.5,9.6,123813.0
2020-08-06 12:00:00,9.61,9.61,9.53,9.53,29014.0,9.61,9.61,9.53,9.53,29014.0
2020-08-06 12:10:00,9.53,9.54,9.5,9.51,33203.0,9.53,9.54,9.5,9.51,33203.0
2020-08-06 12:20:00,9.5,9.55,9.48,9.54,153681.0,9.5,9.55,9.48,9.54,153681.0
2020-08-06 12:30:00,9.54,9.57,9.52,9.53,26965.0,9.54,9.57,9.52,9.53,26965.0
2020-08-06 12:40:00,9.52,9.55,9.51,9.52,25186.0,9.52,9.55,9.51,9.52,25186.0
2020-08-06 12:50:00,9.52,9.54,9.5,9.52,32858.0,9.52,9.54,9.5,9.52,32858.0
2020-08-06 13:00:00,9.52,9.54,9.51,9.53,36987.0,9.52,9.54,9.51,9.53,36987.0
2020-08-06 13:10:00,9.52,9.53,9.49,9.51,47467.0,9.52,9.53,9.49,9.51,47467.0
2020-08-06 13:20:00,9.52,9.53,9.5,9.5,10788.0,9.52,9.53,9.5,9.5,10788.0
2020-08-06 13:30:00,9.5,9.51,9.49,9.5,22716.0,9.5,9.51,9.49,9.5,22716.0
2020-08-06 13:40:00,9.5,9.6,9.49,9.54,162026.0,9.5,9.6,9.49,9.54,162026.0
2020-08-06 13:50:00,9.54,9.55,9.49,9.51,25046.0,9.54,9.55,9.49,9.51,25046.0
2020-08-06 14:00:00,9.51,9.6,9.5,9.58,42059.0,9.51,9.6,9.5,9.58,42059.0
2020-08-06 14:10:00,9.58,9.6,9.56,9.59,39966.0,9.58,9.6,9.56,9.59,39966.0
2020-08-06 14:20:00,9.59,9.62,9.58,9.59,25006.0,9.59,9.62,9.58,9.59,25006.0
2020-08-06 14:30:00,9.59,9.62,9.59,9.6,31747.0,9.59,9.62,9.59,9.6,31747.0
2020-08-06 14:40:00,9.59,9.6,9.58,9.59,15903.0,9.59,9.6,9.58,9.59,15903.0
2020-08-06 14:50:00,9.59,9.62,9.58,9.61,19517.0,9.59,9.62,9.58,9.61,19517.0
2020-08-06 15:00:00,9.61,9.62,9.57,9.57,33556.0,9.61,9.62,9.57,9.57,33556.0
2020-08-06 15:10:00,9.57,9.61,9.56,9.58,20750.0,9.57,9.61,9.56,9.58,20750.0
2020-08-06 15:20:00,9.57,9.58,9.54,9.56,8464.0,9.57,9.58,9.54,9.56,8464.0
2020-08-06 15:30:00,9.56,9.57,9.54,9.54,26795.0,9.56,9.57,9.54,9.54,26795.0
2020-08-06 15:40:00,9.54,9.54,9.5,9.5,30568.0,9.54,9.54,9.5,9.5,30568.0
2020-08-06 15:50:00,9.51,9.51,9.47,9.49,173788.0,9.51,9.51,9.47,9.49,173788.0
2020-08-07 09:30:00,9.44,9.5,9.3,9.32,76869.0,9.44,9.5,9.3,9.32,76869.0
2020-08-07 09:40:00,9.32,9.45,9.3,9.44,57229.0,9.32,9.45,9.3,9.44,57229.0
2020-08-07 09:50:00,9.44,9.45,9.38,9.41,41819.0,9.44,9.45,9.38,9.41,41819.0
2020-08-07 10:00:00,9.41,9.5,9.4,9.47,40683.0,9.41,9.5,9.4,9.47,40683.0
2020-08-07 10:10:00,9.46,9.53,9.46,9.49,49095.0,9.46,9.53,9.46,9.49,49095.0
2020-08-07 10:20:00,9.48,9.48,9.43,9.47,23421.0,9.48,9.48,9.43,9.47,23421.0
2020-08-07 10:30:00,9.46,9.56,9.42,9.54,32800.0,9.46,9.56,9.42,9.54,32800.0
2020-08-07 10:40:00,9.55,9.58,9.54,9.54,40414.0,9.55,9.58,9.54,9.54,40414.0
2020-08-07 10:50:00,9.55,9.56,9.43,9.44,35150.0,9.55,9.56,9.43,9.44,35150.0
2020-08-07 11:00:00,9.45,9.45,9.39,9.39,54294.0,9.45,9.45,9.39,9.39,54294.0
2020-08-07 11:10:00,9.39,9.41,9.38,9.39,20391.0,9.39,9.41,9.38,9.39,20391.0
2020-08-07 11:20:00,9.39,9.41,9.37,9.39,31580.0,9.39,9.41,9.37,9.39,31580.0
2020-08-07 11:30:00,9.39,9.4,9.36,9.37,24580.0,9.39,9.4,9.36,9.37,24580.0
2020-08-07 11:40:00,9.38,9.5,9.37,9.47,36419.0,9.38,9.5,9.37,9.47,36419.0
2020-08-07 11:50:00,9.48,9.52,9.46,9.51,42406.0,9.48,9.52,9.46,9.51,42406.0
2020-08-07 12:00:00,9.51,9.55,9.5,9.52,31656.0,9.51,9.55,9.5,9.52,31656.0
2020-08-07 12:10:00,9.52,9.6,9.52,9.58,50147.0,9.52,9.6,9.52,9.58,50147.0
2020-08-07 12:20:00,9.59,9.61,9.56,9.61,24679.0,9.59,9.61,9.56,9.61,24679.0
2020-08-07 12:30:00,9.6,9.71,9.6,9.71,37087.0,9.6,9.71,9.6,9.71,37087.0
2020-08-07 12:40:00,9.71,9.83,9.7,9.83,213424.0,9.71,9.83,9.7,9.83,213424.0
2020-08-07 12:50:00,9.83,9.86,9.79,9.8,84856.0,9.83,9.86,9.79,9.8,84856.0
2020-08-07 13:00:00,9.81,9.84,9.76,9.77,38081.0,9.81,9.84,9.76,9.77,38081.0
2020-08-07 13:10:00,9.77,9.84,9.75,9.83,21225.0,9.77,9.84,9.75,9.83,21225.0
2020-08-07 13:20:00,9.82,9.9,9.8,9.9,68142.0,9.82,9.9,9.8,9.9,68142.0
2020-08-07 13:30:00,9.89,9.9,9.78,9.83,72758.0,9.89,9.9,9.78,9.83,72758.0
2020-08-07 13:40:00,9.84,9.87,9.72,9.75,61251.0,9.84,9.87,9.72,9.75,61251.0
2020-08-07 13:50:00,9.75,9.83,9.74,9.8,19652.0,9.75,9.83,9.74,9.8,19652.0
2020-08-07 14:00:00,9.8,9.82,9.76,9.78,30543.0,9.8,9.82,9.76,9.78,30543.0
2020-08-07 14:10:00,9.79,9.89,9.78,9.85,35813.0,9.79,9.89,9.78,9.85,35813.0
2020-08-07 14:20:00,9.86,9.87,9.82,9.86,18208.0,9.86,9.87,9.82,9.86,18208.0
2020-08-07 14:30:00,9.86,9.9,9.84,9.9,25423.0,9.86,9.9,9.84,9.9,25423.0
2020-08-07 14:40:00,9.9,9.92,9.88,9.89,28085.0,9.9,9.92,9.88,9.89,28085.0
2020-08-07 14:50:00,9.88,9.95,9.87,9.95,30949.0,9.88,9.95,9.87,9.95,30949.0
2020-08-07 15:00:00,9.95,9.95,9.9,9.92,29098.0,9.95,9.95,9.9,9.92,29098.0
2020-08-07 15:10:00,9.91,9.93,9.87,9.93,45918.0,9.91,9.93,9.87,9.93,45918.0
2020-08-07 15:20:00,9.93,9.94,9.9,9.93,34073.0,9.93,9.94,9.9,9.93,34073.0
2020-08-07 15:30:00,9.93,9.93,9.9,9.93,66085.0,9.93,9.93,9.9,9.93,66085.0
2020-08-07 15:40:00,9.93,9.93,9.89,9.9,87679.0,9.93,9.93,9.89,9.9,87679.0
2020-08-07 15:50:00,9.9,9.92,9.87,9.9,183621.0,9.9,9.92,9.87,9.9,183621.0
2020-08-10 09:30:00,10.03,10.22,10.03,10.1,105433.0,10.03,10.22,10.03,10.1,105433.0
2020-08-10 09:40:00,10.09,10.12,9.98,10.0,81271.0,10.09,10.12,9.98,10.0,81271.0
2020-08-10 09:50:00,10.01,10.03,9.95,10.01,35691.0,10.01,10.03,9.95,10.01,35691.0
2020-08-10 10:00:00,10.01,10.13,10.01,10.07,44304.0,10.01,10.13,10.01,10.07,44304.0
2020-08-10 10:10:00,10.08,10.16,10.08,10.13,28562.0,10.08,10.16,10.08,10.13,28562.0
2020-08-10 10:20:00,10.14,10.18,10.12,10.18,20143.0,10.14,10.18,10.12,10.18,20143.0
2020-08-10 10:30:00,10.18,10.37,10.17,10.35,95837.0,10.18,10.37,10.17,10.35,95837.0
2020-08-10 10:40:00,10.35,10.4,10.33,10.4,76638.0,10.35,10.4,10.33,10.4,76638.0
2020-08-10 10:50:00,10.39,10.47,10.35,10.4,85133.0,10.39,10.47,10.35,10.4,85133.0
2020-08-10 11:00:00,10.4,10.41,10.3,10.36,51721.0,10.4,10.41,10.3,10.36,51721.0
2020-08-10 11:10:00,10.36,10.5,10.34,10.49,59520.0,10.36,10.5,10.34,10.49,59520.0
2020-08-10 11:20:00,10.49,10.55,10.47,10.52,58071.0,10.49,10.55,10.47,10.52,58071.0
2020-08-10 11:30:00,10.52,10.56,10.49,10.52,49346.0,10.52,10.56,10.49,10.52,49346.0
2020-08-10 11:40:00,10.52,10.6,10.51,10.57,54554.0,10.52,10.6,10.51,10.57,54554.0
2020-08-10 11:50:00,10.58,10.59,10.53,10.58,37096.0,10.58,10.59,10.53,10.58,37096.0
2020-08-10 12:00:00,10.58,10.6,10.5,10.52,44238.0,10.58,10.6,10.5,10.52,44238.0
2020-08-10 12:10:00,10.52,10.56,10.48,10.51,62672.0,10.52,10.56,10.48,10.51,62672.0
2020-08-10 12:20:00,10.52,10.57,10.5,10.54,37409.0,10.52,10.57,10.5,10.54,37409.0
2020-08-10 12:30:00,10.54,10.59,10.53,10.58,39978.0,10.54,10.59,10.53,10.58,39978.0
2020-08-10 12:40:00,10.58,10.58,10.47,10.51,18759.0,10.58,10.58,10.47,10.51,18759.0
2020-08-10 12:50:00,10.52,10.53,10.46,10.48,31472.0,10.52,10.53,10.46,10.48,31472.0
2020-08-10 13:00:00,10.49,10.52,10.46,10.48,18126.0,10.49,10.52,10.46,10.48,18126.0
2020-08-10 13:10:00,10.47,10.47,10.39,10.4,20424.0,10.47,10.47,10.39,10.4,20424.0
2020-08-10 13:20:00,10.39,10.42,10.38,10.42,22312.0,10.39,10.42,10.38,10.42,22312.0
2020-08-10 13:30:00,10.41,10.51,10.41,10.51,13605.0,10.41,10.51,10.41,10.51,13605.0
2020-08-10 13:40:00,10.51,10.55,10.5,10.55,19106.0,10.51,10.55,10.5,10.55,19106.0
2020-08-10 13:50:00,10.55,10.55,10.51,10.54,19044.0,10.55,10.55,10.51,10.54,19044.0
2020-08-10 14:00:00,10.55,10.56,10.49,10.5,29067.0,10.55,10.56,10.49,10.5,29067.0
2020-08-10 14:10:00,10.5,10.53,10.49,10.53,21489.0,10.5,10.53,10.49,10.53,21489.0
2020-08-10 14:20:00,10.53,10.54,10.52,10.54,13670.0,10.53,10.54,10.52,10.54,13670.0
2020-08-10 14:30:00,10.54,10.56,10.5,10.5,26083.0,10.54,10.56,10.5,10.5,26083.0
2020-08-10 14:40:00,10.5,10.51,10.46,10.49,24636.0,10.5,10.51,10.46,10.49,24636.0
2020-08-10 14:50:00,10.49,10.51,10.47,10.47,16743.0,10.49,10.51,10.47,10.47,16743.0
2020-08-10 15:00:00,10.48,10.49,10.44,10.46,19163.0,10.48,10.49,10.44,10.46,19163.0
2020-08-10 15:10:00,10.46,10.48,10.44,10.46,23445.0,10.46,10.48,10.44,10.46,23445.0
2020-08-10 15:20:00,10.46,10.49,10.46,10.47,20937.0,10.46,10.49,10.46,10.47,20937.0
2020-08-10 15:30:00,10.47,10.51,10.46,10.51,49929.0,10.47,10.51,10.46,10.51,49929.0
2020-08-10 15:40:00,10.5,10.51,10.46,10.47,67211.0,10.5,10.51,10.46,10.47,67211.0
2020-08-10 15:50:00,10.47,10.51,10.46,10.51,136765.0,10.47,10.51,10.46,10.51,136765.0
2020-08-11 09:30:00,10.65,10.96,10.65,10.75,92289.0,10.65,10.96,10.65,10.75,92289.0
2020-08-11 09:40:00,10.75,10.88,10.66,10.84,51886.0,10.75,10.88,10.66,10.84,51886.0
2020-08-11 09:50:00,10.84,10.92,10.79,10.88,57891.0,10.84,10.92,10.79,10.88,57891.0
2020-08-11 10:00:00,10.88,10.88,10.75,10.77,76098.0,10.88,10.88,10.75,10.77,76098.0
2020-08-11 10:10:00,10.78,10.9,10.75,10.89,80738.0,10.78,10.9,10.75,10.89,80738.0
2020-08-11 10:20:00,10.89,10.96,10.87,10.95,44292.0,10.89,10.96,10.87,10.95,44292.0
2020-08-11 10:30:00,10.95,10.98,10.91,10.92,31042.0,10.95,10.98,10.91,10.92,31042.0
2020-08-11 10:40:00,10.93,10.96,10.86,10.87,37415.0,10.93,10.96,10.86,10.87,37415.0
2020-08-11 10:50:00,10.87,10.92,10.87,10.91,22649.0,10.87,10.92,10.87,10.91,22649.0
2020-08-11 11:00:00,10.92,10.92,10.85,10.86,33538.0,10.92,10.92,10.85,10.86,33538.0
2020-08-11 11:10:00,10.85,10.9,10.83,10.88,37839.0,10.85,10.9,10.83,10.88,37839.0
2020-08-11 11:20:00,10.89,10.92,10.83,10.86,28819.0,10.89,10.92,10.83,10.86,28819.0
2020-08-11 11:30:00,10.85,10.95,10.84,10.95,39778.0,10.85,10.95,10.84,10.95,39778.0
2020-08-11 11:40:00,10.94,10.97,10.92,10.93,31347.0,10.94,10.97,10.92,10.93,31347.0
2020-08-11 11:50:00,10.93,10.96,10.92,10.95,17025.0,10.93,10.96,10.92,10.95,17025.0
2020-08-11 12:00:00,10.95,10.98,10.9,10.98,30917.0,10.95,10.98,10.9,10.98,30917.0
2020-08-11 12:10:00,10.97,11.02,10.97,11.02,72751.0,10.97,11.02,10.97,11.02,72751.0
2020-08-11 12:20:00,11.02,11.05,11.0,11.05,45970.0,11.02,11.05,11.0,11.05,45970.0
2020-08-11 12:30:00,11.04,11.06,10.98,11.0,60837.0,11.04,11.06,10.98,11.0,60837.0
2020-08-11 12:40:00,11.0,11.05,10.99,11.04,25009.0,11.0,11.05,10.99,11.04,25009.0
2020-08-11 12:50:00,11.04,11.04,10.95,10.97,20878.0,11.04,11.04,10.95,10.97,20878.0
2020-08-11 13:00:00,10.97,10.98,10.93,10.96,14117.0,10.97,10.98,10.93,10.96,14117.0
2020-08-11 13:10:00,10.96,11.01,10.96,11.0,17565.0,10.96,11.01,10.96,11.0,17565.0
2020-08-11 13:20:00,11.0,11.07,11.0,11.06,18096.0,11.0,11.07,11.0,11.06,18096.0
2020-08-11 13:30:00,11.06,11.07,11.02,11.04,25536.0,11.06,11.07,11.02,11.04,25536.0
2020-08-11 13:40:00,11.03,11.07,11.03,11.04,13918.0,11.03,11.07,11.03,11.04,13918.0
2020-08-11 13:50:00,11.04,11.07,11.01,11.06,16963.0,11.04,11.07,11.01,11.06,16963.0
2020-08-11 14:00:00,11.07,11.07,11.02,11.02,19080.0,11.07,11.07,11.02,11.02,19080.0
2020-08-11 14:10:00,11.03,11.07,11.0,11.02,26248.0,11.03,11.07,11.0,11.02,26248.0
2020-08-11 14:20:00,11.02,11.06,10.99,11.05,125722.0,11.02,11.06,10.99,11.05,125722.0
2020-08-11 14:30:00,11.06,11.09,11.05,11.07,45539.0,11.06,11.09,11.05,11.07,45539.0
2020-08-11 14:40:00,11.06,11.1,11.05,11.08,74227.0,11.06,11.1,11.05,11.08,74227.0
2020-08-11 14:50:00,11.08,11.23,11.07,11.2,257597.0,11.08,11.23,11.07,11.2,257597.0
2020-08-11 15:00:00,11.2,11.22,11.17,11.18,96059.0,11.2,11.22,11.17,11.18,96059.0
2020-08-11 15:10:00,11.17,11.2,11.08,11.09,87472.0,11.17,11.2,11.08,11.09,87472.0
2020-08-11 15:20:00,11.09,11.1,11.03,11.1,69831.0,11.09,11.1,11.03,11.1,69831.0
2020-08-11 15:30:00,11.1,11.1,11.0,11.01,78707.0,11.1,11.1,11.0,11.01,78707.0
2020-08-11 15:40:00,11.01,11.03,10.97,10.99,106539.0,11.01,11.03,10.97,10.99,106539.0
2020-08-11 15:50:00,10.98,10.99,10.88,10.95,369923.0,10.98,10.99,10.88,10.95,369923.0
2020-08-12 09:30:00,11.0,11.15,10.92,11.13,82671.0,11.0,11.15,10.92,11.13,82671.0
2020-08-12 09:40:00,11.13,11.22,11.1,11.15,101877.0,11.13,11.22,11.1,11.15,101877.0
2020-08-12 09:50:00,11.16,11.16,10.8,10.81,58383.0,11.16,11.16,10.8,10.81,58383.0
2020-08-12 10:00:00,10.8,10.8,10.63,10.68,43448.0,10.8,10.8,10.63,10.68,43448.0
2020-08-12 10:10:00,10.69,10.74,10.63,10.74,26393.0,10.69,10.74,10.63,10.74,26393.0
2020-08-12 10:20:00,10.75,10.76,10.6,10.64,41857.0,10.75,10.76,10.6,10.64,41857.0
2020-08-12 10:30:00,10.64,10.65,10.57,10.58,23948.0,10.64,10.65,10.57,10.58,23948.0
2020-08-12 10:40:00,10.59,10.66,10.57,10.58,25177.0,10.59,10.66,10.57,10.58,25177.0
2020-08-12 10:50:00,10.58,10.67,10.58,10.63,15571.0,10.58,10.67,10.58,10.63,15571.0
2020-08-12 11:00:00,10.62,10.65,10.61,10.62,9979.0,10.62,10.65,10.61,10.62,9979.0
2020-08-12 11:10:00,10.63,10.63,10.54,10.56,14883.0,10.63,10.63,10.54,10.56,14883.0
2020-08-12 11:20:00,10.57,10.68,10.56,10.65,10920.0,10.57,10.68,10.56,10.65,10920.0
2020-08-12 11:30:00,10.66,10.69,10.63,10.63,19267.0,10.66,10.69,10.63,10.63,19267.0
2020-08-12 11:40:00,10.63,10.66,10.62,10.63,8042.0,10.63,10.66,10.62,10.63,8042.0
2020-08-12 11:50:00,10.63,10.66,10.59,10.6,19741.0,10.63,10.66,10.59,10.6,19741.0
2020-08-12 12:00:00,10.59,10.65,10.58,10.61,22013.0,10.59,10.65,10.58,10.61,22013.0
2020-08-12 12:10:00,10.61,10.65,10.59,10.65,6536.0,10.61,10.65,10.59,10.65,6536.0
2020-08-12 12:20:00,10.66,10.71,10.65,10.71,18802.0,10.66,10.71,10.65,10.71,18802.0
2020-08-12 12:30:00,10.7,10.74,10.68,10.74,8697.0,10.7,10.74,10.68,10.74,8697.0
2020-08-12 12:40:00,10.74,10.76,10.73,10.75,7313.0,10.74,10.76,10.73,10.75,7313.0
2020-08-12 12:50:00,10.75,10.76,10.69,10.7,13560.0,10.75,10.76,10.69,10.7,13560.0
2020-08-12 13:00:00,10.7,10.7,10.63,10.63,13394.0,10.7,10.7,10.63,10.63,13394.0
2020-08-12 13:10:00,10.63,10.68,10.61,10.68,6383.0,10.63,10.68,10.61,10.68,6383.0
2020-08-12 13:20:00,10.67,10.71,10.67,10.7,10483.0,10.67,10.71,10.67,10.7,10483.0
2020-08-12 13:30:00,10.71,10.77,10.7,10.77,31069.0,10.71,10.77,10.7,10.77,31069.0
2020-08-12 13:40:00,10.77,10.79,10.75,10.76,15789.0,10.77,10.79,10.75,10.76,15789.0
2020-08-12 13:50:00,10.77,10.81,10.76,10.81,13161.0,10.77,10.81,10.76,10.81,13161.0
2020-08-12 14:00:00,10.8,10.84,10.79,10.82,21596.0,10.8,10.84,10.79,10.82,21596.0
2020-08-12 14:10:00,10.82,10.83,10.81,10.83,6653.0,10.82,10.83,10.81,10.83,6653.0
2020-08-12 14:20:00,10.84,10.86,10.81,10.86,10381.0,10.84,10.86,10.81,10.86,10381.0
2020-08-12 14:30:00,10.85,10.86,10.82,10.84,16865.0,10.85,10.86,10.82,10.84,16865.0
2020-08-12 14:40:00,10.84,10.87,10.83,10.87,15658.0,10.84,10.87,10.83,10.87,15658.0
2020-08-12 14:50:00,10.87,10.91,10.86,10.91,25137.0,10.87,10.91,10.86,10.91,25137.0
2020-08-12 15:00:00,10.9,10.91,10.87,10.87,10429.0,10.9,10.91,10.87,10.87,10429.0
2020-08-12 15:10:00,10.88,10.89,10.85,10.87,14859.0,10.88,10.89,10.85,10.87,14859.0
2020-08-12 15:20:00,10.87,10.9,10.85,10.89,14824.0,10.87,10.9,10.85,10.89,14824.0
2020-08-12 15:30:00,10.88,10.91,10.84,10.9,24785.0,10.88,10.91,10.84,10.9,24785.0
2020-08-12 15:40:00,10.9,10.91,10.83,10.84,63835.0,10.9,10.91,10.83,10.84,63835.0
2020-08-12 15:50:00,10.83,10.84,10.8,10.81,152093.0,10.83,10.84,10.8,10.81,152093.0
2020-08-13 09:30:00,10.67,10.73,10.57,10.57,45932.0,10.67,10.73,10.57,10.57,45932.0
2020-08-13 09:40:00,10.57,10.66,10.53,10.66,18456.0,10.57,10.66,10.53,10.66,18456.0
2020-08-13 09:50:00,10.67,10.75,10.61,10.62,31134.0,10.67,10.75,10.61,10.62,31134.0
2020-08-13 10:00:00,10.61,10.65,10.58,10.62,16478.0,10.61,10.65,10.58,10.62,16478.0
2020-08-13 10:10:00,10.62,10.73,10.59,10.7,15289.0,10.62,10.73,10.59,10.7,15289.0
2020-08-13 10:20:00,10.68,10.68,10.56,10.58,17862.0,10.68,10.68,10.56,10.58,17862.0
2020-08-13 10:30:00,10.56,10.62,10.54,10.6,47864.0,10.56,10.62,10.54,10.6,47864.0
2020-08-13 10:40:00,10.6,10.71,10.57,10.71,138478.0,10.6,10.71,10.57,10.71,138478.0
2020-08-13 10:50:00,10.7,10.79,10.69,10.74,33169.0,10.7,10.79,10.69,10.74,33169.0
2020-08-13 11:00:00,10.74,10.74,10.62,10.63,10850.0,10.74,10.74,10.62,10.63,10850.0
2020-08-13 11:10:00,10.62,10.65,10.61,10.65,9892.0,10.62,10.65,10.61,10.65,9892.0
2020-08-13 11:20:00,10.65,10.69,10.62,10.69,16034.0,10.65,10.69,10.62,10.69,16034.0
2020-08-13 11:30:00,10.69,10.72,10.68,10.69,9417.0,10.69,10.72,10.68,10.69,9417.0
2020-08-13 11:40:00,10.7,10.75,10.7,10.72,11996.0,10.7,10.75,10.7,10.72,11996.0
2020-08-13 11:50:00,10.72,10.77,10.72,10.76,9405.0,10.72,10.77,10.72,10.76,9405.0
2020-08-13 12:00:00,10.76,10.82,10.73,10.82,35815.0,10.76,10.82,10.73,10.82,35815.0
2020-08-13 12:10:00,10.82,10.82,10.76,10.77,23762.0,10.82,10.82,10.76,10.77,23762.0
2020-08-13 12:20:00,10.78,10.81,10.77,10.8,6098.0,10.78,10.81,10.77,10.8,6098.0
2020-08-13 12:30:00,10.8,10.81,10.75,10.77,8393.0,10.8,10.81,10.75,10.77,8393.0
2020-08-13 12:40:00,10.76,10.78,10.74,10.78,37785.0,10.76,10.78,10.74,10.78,37785.0
2020-08-13 12:50:00,10.78,10.82,10.78,10.79,21489.0,10.78,10.82,10.78,10.79,21489.0
2020-08-13 13:00:00,10.79,10.81,10.77,10.77,5132.0,10.79,10.81,10.77,10.77,5132.0
2020-08-13 13:10:00,10.77,10.78,10.73,10.75,9778.0,10.77,10.78,10.73,10.75,9778.0
2020-08-13 13:20:00,10.74,10.75,10.69,10.75,23103.0,10.74,10.75,10.69,10.75,23103.0
2020-08-13 13:30:00,10.74,10.75,10.68,10.69,22439.0,10.74,10.75,10.68,10.69,22439.0
2020-08-13 13:40:00,10.69,10.76,10.68,10.75,15873.0,10.69,10.76,10.68,10.75,15873.0
2020-08-13 13:50:00,10.76,10.78,10.75,10.78,18161.0,10.76,10.78,10.75,10.78,18161.0
2020-08-13 14:00:00,10.78,10.8,10.77,10.8,6841.0,10.78,10.8,10.77,10.8,6841.0
2020-08-13 14:10:00,10.8,10.81,10.79,10.79,8080.0,10.8,10.81,10.79,10.79,8080.0
2020-08-13 14:20:00,10.79,10.81,10.78,10.81,8730.0,10.79,10.81,10.78,10.81,8730.0
2020-08-13 14:30:00,10.81,10.81,10.73,10.74,56146.0,10.81,10.81,10.73,10.74,56146.0
2020-08-13 14:40:00,10.73,10.73,10.66,10.67,28890.0,10.73,10.73,10.66,10.67,28890.0
2020-08-13 14:50:00,10.65,10.65,10.6,10.61,24016.0,10.65,10.65,10.6,10.61,24016.0
2020-08-13 15:00:00,10.61,10.64,10.59,10.63,44969.0,10.61,10.64,10.59,10.63,44969.0
2020-08-13 15:10:00,10.63,10.71,10.61,10.71,44871.0,10.63,10.71,10.61,10.71,44871.0
2020-08-13 15:20:00,10.71,10.73,10.7,10.72,24172.0,10.71,10.73,10.7,10.72,24172.0
2020-08-13 15:30:00,10.72,10.75,10.71,10.71,35929.0,10.72,10.75,10.71,10.71,35929.0
2020-08-13 15:40:00,10.72,10.74,10.7,10.71,49701.0,10.72,10.74,10.7,10.71,49701.0
2020-08-13 15:50:00,10.7,10.73,10.67,10.69,179877.0,10.7,10.73,10.67,10.69,179877.0
2020-08-14 09:30:00,10.67,10.7,10.43,10.49,35983.0,10.67,10.7,10.43,10.49,35983.0
2020-08-14 09:40:00,10.47,10.53,10.37,10.46,81227.0,10.47,10.53,10.37,10.46,81227.0
2020-08-14 09:50:00,10.46,10.63,10.38,10.62,71239.0,10.46,10.63,10.38,10.62,71239.0
2020-08-14 10:00:00,10.62,10.63,10.54,10.59,29455.0,10.62,10.63,10.54,10.59,29455.0
2020-08-14 10:10:00,10.59,10.72,10.55,10.67,53519.0,10.59,10.72,10.55,10.67,53519.0
2020-08-14 10:20:00,10.68,10.76,10.63,10.76,33643.0,10.68,10.76,10.63,10.76,33643.0
2020-08-14 10:30:00,10.76,10.85,10.75,10.82,30057.0,10.76,10.85,10.75,10.82,30057.0
2020-08-14 10:40:00,10.82,10.83,10.74,10.78,31670.0,10.82,10.83,10.74,10.78,31670.0
2020-08-14 10:50:00,10.78,10.88,10.75,10.85,28292.0,10.78,10.88,10.75,10.85,28292.0
2020-08-14 11:00:00,10.83,10.83,10.76,10.81,16297.0,10.83,10.83,10.76,10.81,16297.0
2020-08-14 11:10:00,10.81,10.86,10.78,10.86,19448.0,10.81,10.86,10.78,10.86,19448.0
2020-08-14 11:20:00,10.86,10.87,10.79,10.81,16428.0,10.86,10.87,10.79,10.81,16428.0
2020-08-14 11:30:00,10.8,10.82,10.76,10.8,15654.0,10.8,10.82,10.76,10.8,15654.0
2020-08-14 11:40:00,10.8,10.82,10.77,10.79,7958.0,10.8,10.82,10.77,10.79,7958.0
2020-08-14 11:50:00,10.78,10.82,10.77,10.81,7469.0,10.78,10.82,10.77,10.81,7469.0
2020-08-14 12:00:00,10.82,10.84,10.79,10.82,12639.0,10.82,10.84,10.79,10.82,12639.0
2020-08-14 12:10:00,10.82,10.85,10.79,10.79,9356.0,10.82,10.85,10.79,10.79,9356.0
2020-08-14 12:20:00,10.79,10.81,10.78,10.79,16676.0,10.79,10.81,10.78,10.79,16676.0
2020-08-14 12:30:00,10.79,10.8,10.74,10.75,11632.0,10.79,10.8,10.74,10.75,11632.0
2020-08-14 12:40:00,10.74,10.75,10.71,10.74,15340.0,10.74,10.75,10.71,10.74,15340.0
2020-08-14 12:50:00,10.74,10.78,10.72,10.78,15974.0,10.74,10.78,10.72,10.78,15974.0
2020-08-14 13:00:00,10.78,10.81,10.75,10.76,31314.0,10.78,10.81,10.75,10.76,31314.0
2020-08-14 13:10:00,10.76,10.77,10.72,10.73,11875.0,10.76,10.77,10.72,10.73,11875.0
2020-08-14 13:20:00,10.72,10.76,10.72,10.75,5210.0,10.72,10.76,10.72,10.75,5210.0
2020-08-14 13:30:00,10.76,10.78,10.74,10.78,9502.0,10.76,10.78,10.74,10.78,9502.0
2020-08-14 13:40:00,10.78,10.83,10.77,10.82,20674.0,10.78,10.83,10.77,10.82,20674.0
2020-08-14 13:50:00,10.82,10.85,10.81,10.84,14983.0,10.82,10.85,10.81,10.84,14983.0
2020-08-14 14:00:00,10.85,10.85,10.82,10.83,7437.0,10.85,10.85,10.82,10.83,7437.0
2020-08-14 14:10:00,10.83,10.84,10.82,10.83,14855.0,10.83,10.84,10.82,10.83,14855.0
2020-08-14 14:20:00,10.83,10.83,10.8,10.81,5162.0,10.83,10.83,10.8,10.81,5162.0
2020-08-14 14:30:00,10.8,10.83,10.78,10.8,13906.0,10.8,10.83,10.78,10.8,13906.0
2020-08-14 14:40:00,10.8,10.8,10.77,10.79,22838.0,10.8,10.8,10.77,10.79,22838.0
2020-08-14 14:50:00,10.79,10.8,10.78,10.79,9636.0,10.79,10.8,10.78,10.79,9636.0
2020-08-14 15:00:00,10.79,10.81,10.78,10.78,13025.0,10.79,10.81,10.78,10.78,13025.0
2020-08-14 15:10:00,10.78,10.8,10.76,10.78,14924.0,10.78,10.8,10.76,10.78,14924.0
2020-08-14 15:20:00,10.79,10.79,10.77,10.78,9564.0,10.79,10.79,10.77,10.78,9564.0
2020-08-14 15:30:00,10.79,10.81,10.77,10.78,35805.0,10.79,10.81,10.77,10.78,35805.0
2020-08-14 15:40:00,10.77,10.79,10.75,10.75,35192.0,10.77,10.79,10.75,10.75,35192.0
2020-08-14 15:50:00,10.75,10.82,10.75,10.82,120637.0,10.75,10.82,10.75,10.82,120637.0
2020-08-17 09:30:00,10.85,10.92,10.83,10.87,30278.0,10.85,10.92,10.83,10.87,30278.0
2020-08-17 09:40:00,10.87,10.88,10.79,10.87,26719.0,10.87,10.88,10.79,10.87,26719.0
2020-08-17 09:50:00,10.86,10.86,10.76,10.79,30818.0,10.86,10.86,10.76,10.79,30818.0
2020-08-17 10:00:00,10.79,10.88,10.73,10.88,49632.0,10.79,10.88,10.73,10.88,49632.0
2020-08-17 10:10:00,10.88,10.96,10.88,10.94,26670.0,10.88,10.96,10.88,10.94,26670.0
2020-08-17 10:20:00,10.95,11.07,10.95,11.06,113983.0,10.95,11.07,10.95,11.06,113983.0
2020-08-17 10:30:00,11.05,11.11,11.02,11.05,113316.0,11.05,11.11,11.02,11.05,113316.0
2020-08-17 10:40:00,11.05,11.11,11.04,11.08,60566.0,11.05,11.11,11.04,11.08,60566.0
2020-08-17 10:50:00,11.07,11.18,11.06,11.18,56157.0,11.07,11.18,11.06,11.18,56157.0
2020-08-17 11:00:00,11.18,11.27,11.18,11.26,121877.0,11.18,11.27,11.18,11.26,121877.0
2020-08-17 11:10:00,11.26,11.27,11.17,11.18,27469.0,11.26,11.27,11.17,11.18,27469.0
2020-08-17 11:20:00,11.19,11.25,11.18,11.22,10769.0,11.19,11.25,11.18,11.22,10769.0
2020-08-17 11:30:00,11.21,11.27,11.21,11.22,15755.0,11.21,11.27,11.21,11.22,15755.0
2020-08-17 11:40:00,11.21,11.3,11.21,11.29,20403.0,11.21,11.3,11.21,11.29,20403.0
2020-08-17 11:50:00,11.29,11.32,11.25,11.27,28054.0,11.29,11.32,11.25,11.27,28054.0
2020-08-17 12:00:00,11.27,11.27,11.23,11.24,18788.0,11.27,11.27,11.23,11.24,18788.0
2020-08-17 12:10:00,11.24,11.28,11.24,11.27,9340.0,11.24,11.28,11.24,11.27,9340.0
2020-08-17 12:20:00,11.26,11.29,11.25,11.26,11583.0,11.26,11.29,11.25,11.26,11583.0
2020-08-17 12:30:00,11.27,11.34,11.27,11.3,24488.0,11.27,11.34,11.27,11.3,24488.0
2020-08-17 12:40:00,11.3,11.34,11.29,11.33,24937.0,11.3,11.34,11.29,11.33,24937.0
2020-08-17 12:50:00,11.33,11.33,11.28,11.3,14523.0,11.33,11.33,11.28,11.3,14523.0
2020-08-17 13:00:00,11.31,11.31,11.22,11.22,21375.0,11.31,11.31,11.22,11.22,21375.0
2020-08-17 13:10:00,11.22,11.3,11.21,11.29,24448.0,11.22,11.3,11.21,11.29,24448.0
2020-08-17 13:20:00,11.29,11.29,11.23,11.25,14880.0,11.29,11.29,11.23,11.25,14880.0
2020-08-17 13:30:00,11.25,11.25,11.18,11.2,23150.0,11.25,11.25,11.18,11.2,23150.0
2020-08-17 13:40:00,11.2,11.23,11.19,11.22,14266.0,11.2,11.23,11.19,11.22,14266.0
2020-08-17 13:50:00,11.22,11.23,11.19,11.2,10038.0,11.22,11.23,11.19,11.2,10038.0
2020-08-17 14:00:00,11.21,11.24,11.2,11.21,12920.0,11.21,11.24,11.2,11.21,12920.0
2020-08-17 14:10:00,11.21,11.24,11.19,11.22,20930.0,11.21,11.24,11.19,11.22,20930.0
2020-08-17 14:20:00,11.22,11.26,11.22,11.25,20264.0,11.22,11.26,11.22,11.25,20264.0
2020-08-17 14:30:00,11.25,11.3,11.23,11.25,23585.0,11.25,11.3,11.23,11.25,23585.0
2020-08-17 14:40:00,11.26,11.27,11.22,11.23,18560.0,11.26,11.27,11.22,11.23,18560.0
2020-08-17 14:50:00,11.24,11.26,11.22,11.24,26187.0,11.24,11.26,11.22,11.24,26187.0
2020-08-17 15:00:00,11.24,11.24,11.21,11.24,14802.0,11.24,11.24,11.21,11.24,14802.0
2020-08-17 15:10:00,11.24,11.25,11.21,11.25,19519.0,11.24,11.25,11.21,11.25,19519.0
2020-08-17 15:20:00,11.25,11.25,11.21,11.21,19956.0,11.25,11.25,11.21,11.21,19956.0
2020-08-17 15:30:00,11.21,11.23,11.19,11.19,31441.0,11.21,11.23,11.19,11.19,31441.0
2020-08-17 15:40:00,11.19,11.2,11.14,11.17,81272.0,11.19,11.2,11.14,11.17,81272.0
2020-08-17 15:50:00,11.17,11.18,11.13,11.14,265361.0,11.17,11.18,11.13,11.14,265361.0
2020-08-18 09:30:00,10.77,10.81,10.27,10.47,168109.0,10.77,10.81,10.27,10.47,168109.0
2020-08-18 09:40:00,10.45,10.56,10.33,10.34,109223.0,10.45,10.56,10.33,10.34,109223.0
2020-08-18 09:50:00,10.34,10.46,10.29,10.46,153533.0,10.34,10.46,10.29,10.46,153533.0
2020-08-18 10:00:00,10.46,10.48,10.26,10.29,87459.0,10.46,10.48,10.26,10.29,87459.0
2020-08-18 10:10:00,10.3,10.32,10.24,10.28,61647.0,10.3,10.32,10.24,10.28,61647.0
2020-08-18 10:20:00,10.28,10.3,10.22,10.28,76462.0,10.28,10.3,10.22,10.28,76462.0
2020-08-18 10:30:00,10.27,10.28,10.11,10.12,237001.0,10.27,10.28,10.11,10.12,237001.0
2020-08-18 10:40:00,10.12,10.27,10.11,10.15,171994.0,10.12,10.27,10.11,10.15,171994.0
2020-08-18 10:50:00,10.16,10.23,10.14,10.23,50293.0,10.16,10.23,10.14,10.23,50293.0
2020-08-18 11:00:00,10.24,10.33,10.2,10.33,62222.0,10.24,10.33,10.2,10.33,62222.0
2020-08-18 11:10:00,10.33,10.35,10.3,10.34,47968.0,10.33,10.35,10.3,10.34,47968.0
2020-08-18 11:20:00,10.34,10.46,10.32,10.45,42422.0,10.34,10.46,10.32,10.45,42422.0
2020-08-18 11:30:00,10.45,10.46,10.29,10.3,61133.0,10.45,10.46,10.29,10.3,61133.0
2020-08-18 11:40:00,10.3,10.34,10.27,10.27,40961.0,10.3,10.34,10.27,10.27,40961.0
2020-08-18 11:50:00,10.27,10.34,10.25,10.33,28111.0,10.27,10.34,10.25,10.33,28111.0
2020-08-18 12:00:00,10.32,10.36,10.3,10.36,18692.0,10.32,10.36,10.3,10.36,18692.0
2020-08-18 12:10:00,10.36,10.36,10.3,10.3,17701.0,10.36,10.36,10.3,10.3,17701.0
2020-08-18 12:20:00,10.3,10.36,10.3,10.35,23894.0,10.3,10.36,10.3,10.35,23894.0
2020-08-18 12:30:00,10.35,10.36,10.33,10.36,18248.0,10.35,10.36,10.33,10.36,18248.0
2020-08-18 12:40:00,10.36,10.4,10.34,10.4,54308.0,10.36,10.4,10.34,10.4,54308.0
2020-08-18 12:50:00,10.4,10.42,10.38,10.42,31118.0,10.4,10.42,10.38,10.42,31118.0
2020-08-18 13:00:00,10.42,10.42,10.38,10.39,32668.0,10.42,10.42,10.38,10.39,32668.0
2020-08-18 13:10:00,10.39,10.39,10.35,10.36,25521.0,10.39,10.39,10.35,10.36,25521.0
2020-08-18 13:20:00,10.35,10.4,10.35,10.38,29298.0,10.35,10.4,10.35,10.38,29298.0
2020-08-18 13:30:00,10.38,10.38,10.34,10.37,11891.0,10.38,10.38,10.34,10.37,11891.0
2020-08-18 13:40:00,10.37,10.43,10.35,10.42,24121.0,10.37,10.43,10.35,10.42,24121.0
2020-08-18 13:50:00,10.43,10.47,10.42,10.46,19537.0,10.43,10.47,10.42,10.46,19537.0
2020-08-18 14:00:00,10.46,10.48,10.44,10.46,19731.0,10.46,10.48,10.44,10.46,19731.0
2020-08-18 14:10:00,10.46,10.48,10.44,10.44,42168.0,10.46,10.48,10.44,10.44,42168.0
2020-08-18 14:20:00,10.45,10.46,10.43,10.44,15695.0,10.45,10.46,10.43,10.44,15695.0
2020-08-18 14:30:00,10.44,10.46,10.42,10.45,19874.0,10.44,10.46,10.42,10.45,19874.0
2020-08-18 14:40:00,10.44,10.5,10.44,10.48,35093.0,10.44,10.5,10.44,10.48,35093.0
2020-08-18 14:50:00,10.48,10.5,10.48,10.5,18468.0,10.48,10.5,10.48,10.5,18468.0
2020-08-18 15:00:00,10.5,10.52,10.4,10.41,61721.0,10.5,10.52,10.4,10.41,61721.0
2020-08-18 15:10:00,10.41,10.42,10.37,10.39,46320.0,10.41,10.42,10.37,10.39,46320.0
2020-08-18 15:20:00,10.39,10.45,10.39,10.43,26254.0,10.39,10.45,10.39,10.43,26254.0
2020-08-18 15:30:00,10.43,10.44,10.4,10.42,39067.0,10.43,10.44,10.4,10.42,39067.0
2020-08-18 15:40:00,10.42,10.42,10.36,10.37,86847.0,10.42,10.42,10.36,10.37,86847.0
2020-08-18 15:50:00,10.37,10.39,10.33,10.36,172426.0,10.37,10.39,10.33,10.36,172426.0
2020-08-19 09:30:00,10.34,10.46,10.27,10.44,48770.0,10.34,10.46,10.27,10.44,48770.0
2020-08-19 09:40:00,10.43,10.53,10.42,10.43,51915.0,10.43,10.53,10.42,10.43,51915.0
2020-08-19 09:50:00,10.43,10.5,10.41,10.47,32895.0,10.43,10.5,10.41,10.47,32895.0
2020-08-19 10:00:00,10.46,10.48,10.3,10.32,36316.0,10.46,10.48,10.3,10.32,36316.0
2020-08-19 10:10:00,10.32,10.37,10.28,10.29,30942.0,10.32,10.37,10.28,10.29,30942.0
2020-08-19 10:20:00,10.28,10.31,10.25,10.26,18186.0,10.28,10.31,10.25,10.26,18186.0
2020-08-19 10:30:00,10.26,10.37,10.26,10.34,26407.0,10.26,10.37,10.26,10.34,26407.0
2020-08-19 10:40:00,10.34,10.44,10.33,10.36,26152.0,10.34,10.44,10.33,10.36,26152.0
2020-08-19 10:50:00,10.35,10.37,10.33,10.33,13694.0,10.35,10.37,10.33,10.33,13694.0
2020-08-19 11:00:00,10.33,10.35,10.3,10.3,22575.0,10.33,10.35,10.3,10.3,22575.0
2020-08-19 11:10:00,10.32,10.34,10.3,10.3,11452.0,10.32,10.34,10.3,10.3,11452.0
2020-08-19 11:20:00,10.29,10.38,10.29,10.38,13141.0,10.29,10.38,10.29,10.38,13141.0
2020-08-19 11:30:00,10.38,10.38,10.3,10.3,13922.0,10.38,10.38,10.3,10.3,13922.0
2020-08-19 11:40:00,10.29,10.32,10.28,10.29,12242.0,10.29,10.32,10.28,10.29,12242.0
2020-08-19 11:50:00,10.29,10.3,10.27,10.3,11757.0,10.29,10.3,10.27,10.3,11757.0
2020-08-19 12:00:00,10.29,10.32,10.28,10.29,11275.0,10.29,10.32,10.28,10.29,11275.0
2020-08-19 12:10:00,10.29,10.34,10.28,10.33,15257.0,10.29,10.34,10.28,10.33,15257.0
2020-08-19 12:20:00,10.33,10.37,10.33,10.35,10756.0,10.33,10.37,10.33,10.35,10756.0
2020-08-19 12:30:00,10.36,10.43,10.34,10.39,37210.0,10.36,10.43,10.34,10.39,37210.0
2020-08-19 12:40:00,10.4,10.4,10.32,10.35,9008.0,10.4,10.4,10.32,10.35,9008.0
2020-08-19 12:50:00,10.34,10.36,10.29,10.3,13889.0,10.34,10.36,10.29,10.3,13889.0
2020-08-19 13:00:00,10.3,10.3,10.26,10.29,15929.0,10.3,10.3,10.26,10.29,15929.0
2020-08-19 13:10:00,10.29,10.32,10.28,10.32,23776.0,10.29,10.32,10.28,10.32,23776.0
2020-08-19 13:20:00,10.33,10.34,10.3,10.3,14477.0,10.33,10.34,10.3,10.3,14477.0
2020-08-19 13:30:00,10.31,10.33,10.3,10.32,14036.0,10.31,10.33,10.3,10.32,14036.0
2020-08-19 13:40:00,10.31,10.34,10.31,10.34,13369.0,10.31,10.34,10.31,10.34,13369.0
2020-08-19 13:50:00,10.33,10.33,10.3,10.31,7992.0,10.33,10.33,10.3,10.31,7992.0
2020-08-19 14:00:00,10.31,10.33,10.3,10.32,18765.0,10.31,10.33,10.3,10.32,18765.0
2020-08-19 14:10:00,10.32,10.33,10.28,10.29,13246.0,10.32,10.33,10.28,10.29,13246.0
2020-08-19 14:20:00,10.29,10.3,10.22,10.24,19873.0,10.29,10.3,10.22,10.24,19873.0
2020-08-19 14:30:00,10.24,10.25,10.19,10.21,24161.0,10.24,10.25,10.19,10.21,24161.0
2020-08-19 14:40:00,10.2,10.26,10.2,10.26,32887.0,10.2,10.26,10.2,10.26,32887.0
2020-08-19 14:50:00,10.27,10.29,10.25,10.29,14557.0,10.27,10.29,10.25,10.29,14557.0
2020-08-19 15:00:00,10.29,10.31,10.27,10.3,25760.0,10.29,10.31,10.27,10.3,25760.0
2020-08-19 15:10:00,10.3,10.31,10.29,10.29,13211.0,10.3,10.31,10.29,10.29,13211.0
2020-08-19 15:20:00,10.29,10.31,10.27,10.31,31293.0,10.29,10.31,10.27,10.31,31293.0
2020-08-19 15:30:00,10.32,10.37,10.31,10.35,28463.0,10.32,10.37,10.31,10.35,28463.0
2020-08-19 15:40:00,10.35,10.36,10.29,10.29,33209.0,10.35,10.36,10.29,10.29,33209.0
2020-08-19 15:50:00,10.28,10.33,10.24,10.32,97026.0,10.28,10.33,10.24,10.32,97026.0
2020-08-20 09:30:00,10.28,10.42,10.22,10.38,163464.0,10.28,10.42,10.22,10.38,163464.0
2020-08-20 09:40:00,10.38,10.44,10.33,10.34,66565.0,10.38,10.44,10.33,10.34,66565.0
2020-08-20 09:50:00,10.34,10.39,10.28,10.29,37690.0,10.34,10.39,10.28,10.29,37690.0
2020-08-20 10:00:00,10.29,10.35,10.26,10.29,28190.0,10.29,10.35,10.26,10.29,28190.0
2020-08-20 10:10:00,10.29,10.42,10.29,10.42,32224.0,10.29,10.42,10.29,10.42,32224.0
2020-08-20 10:20:00,10.42,10.44,10.39,10.43,22384.0,10.42,10.44,10.39,10.43,22384.0
2020-08-20 10:30:00,10.43,10.44,10.37,10.43,22761.0,10.43,10.44,10.37,10.43,22761.0
2020-08-20 10:40:00,10.43,10.44,10.35,10.36,12084.0,10.43,10.44,10.35,10.36,12084.0
2020-08-20 10:50:00,10.36,10.4,10.35,10.38,19367.0,10.36,10.4,10.35,10.38,19367.0
2020-08-20 11:00:00,10.38,10.42,10.36,10.4,24990.0,10.38,10.42,10.36,10.4,24990.0
2020-08-20 11:10:00,10.38,10.39,10.35,10.35,6869.0,10.38,10.39,10.35,10.35,6869.0
2020-08-20 11:20:00,10.34,10.34,10.28,10.29,24619.0,10.34,10.34,10.28,10.29,24619.0
2020-08-20 11:30:00,10.29,10.31,10.28,10.3,14914.0,10.29,10.31,10.28,10.3,14914.0
2020-08-20 11:40:00,10.3,10.33,10.28,10.29,12347.0,10.3,10.33,10.28,10.29,12347.0
2020-08-20 11:50:00,10.29,10.3,10.27,10.29,15436.0,10.29,10.3,10.27,10.29,15436.0
2020-08-20 12:00:00,10.29,10.31,10.28,10.29,11187.0,10.29,10.31,10.28,10.29,11187.0
2020-08-20 12:10:00,10.28,10.28,10.25,10.26,21189.0,10.28,10.28,10.25,10.26,21189.0
2020-08-20 12:20:00,10.27,10.29,10.26,10.28,16963.0,10.27,10.29,10.26,10.28,16963.0
2020-08-20 12:30:00,10.28,10.29,10.19,10.21,37024.0,10.28,10.29,10.19,10.21,37024.0
2020-08-20 12:40:00,10.21,10.24,10.2,10.22,12052.0,10.21,10.24,10.2,10.22,12052.0
2020-08-20 12:50:00,10.21,10.22,10.18,10.19,16559.0,10.21,10.22,10.18,10.19,16559.0
2020-08-20 13:00:00,10.19,10.2,10.18,10.19,21582.0,10.19,10.2,10.18,10.19,21582.0
2020-08-20 13:10:00,10.19,10.19,10.16,10.17,7937.0,10.19,10.19,10.16,10.17,7937.0
2020-08-20 13:20:00,10.16,10.16,10.14,10.16,12955.0,10.16,10.16,10.14,10.16,12955.0
2020-08-20 13:30:00,10.16,10.16,10.12,10.14,22602.0,10.16,10.16,10.12,10.14,22602.0
2020-08-20 13:40:00,10.13,10.14,10.07,10.1,36165.0,10.13,10.14,10.07,10.1,36165.0
2020-08-20 13:50:00,10.11,10.13,10.07,10.08,15827.0,10.11,10.13,10.07,10.08,15827.0
2020-08-20 14:00:00,10.09,10.12,10.08,10.12,31448.0,10.09,10.12,10.08,10.12,31448.0
2020-08-20 14:10:00,10.12,10.14,10.11,10.13,10885.0,10.12,10.14,10.11,10.13,10885.0
2020-08-20 14:20:00,10.12,10.12,10.09,10.1,8341.0,10.12,10.12,10.09,10.1,8341.0
2020-08-20 14:30:00,10.11,10.12,10.08,10.12,32468.0,10.11,10.12,10.08,10.12,32468.0
2020-08-20 14:40:00,10.12,10.12,10.08,10.12,17626.0,10.12,10.12,10.08,10.12,17626.0
2020-08-20 14:50:00,10.12,10.14,10.11,10.13,12919.0,10.12,10.14,10.11,10.13,12919.0
2020-08-20 15:00:00,10.13,10.15,10.1,10.1,26979.0,10.13,10.15,10.1,10.1,26979.0
2020-08-20 15:10:00,10.1,10.11,10.07,10.09,38351.0,10.1,10.11,10.07,10.09,38351.0
2020-08-20 15:20:00,10.09,10.09,10.03,10.04,22958.0,10.09,10.09,10.03,10.04,22958.0
2020-08-20 15:30:00,10.04,10.08,10.03,10.06,39020.0,10.04,10.08,10.03,10.06,39020.0
2020-08-20 15:40:00,10.06,10.09,10.06,10.07,50628.0,10.06,10.09,10.06,10.07,50628.0
2020-08-20 15:50:00,10.07,10.07,10.01,10.06,155830.0,10.07,10.07,10.01,10.06,155830.0
2020-08-21 09:30:00,10.07,10.28,10.07,10.23,134175.0,10.07,10.28,10.07,10.23,134175.0
2020-08-21 09:40:00,10.22,10.23,10.07,10.18,126387.0,10.22,10.23,10.07,10.18,126387.0
2020-08-21 09:50:00,10.18,10.18,10.03,10.06,118657.0,10.18,10.18,10.03,10.06,118657.0
2020-08-21 10:00:00,10.07,10.15,10.03,10.13,101410.0,10.07,10.15,10.03,10.13,101410.0
2020-08-21 10:10:00,10.13,10.18,10.07,10.09,36288.0,10.13,10.18,10.07,10.09,36288.0
2020-08-21 10:20:00,10.09,10.09,10.02,10.05,35183.0,10.09,10.09,10.02,10.05,35183.0
2020-08-21 10:30:00,10.04,10.17,10.03,10.15,41971.0,10.04,10.17,10.03,10.15,41971.0
2020-08-21 10:40:00,10.15,10.23,10.12,10.18,55973.0,10.15,10.23,10.12,10.18,55973.0
2020-08-21 10:50:00,10.18,10.23,10.16,10.21,28849.0,10.18,10.23,10.16,10.21,28849.0
2020-08-21 11:00:00,10.22,10.23,10.18,10.19,15090.0,10.22,10.23,10.18,10.19,15090.0
2020-08-21 11:10:00,10.2,10.36,10.19,10.29,107850.0,10.2,10.36,10.19,10.29,107850.0
2020-08-21 11:20:00,10.28,10.29,10.21,10.23,31986.0,10.28,10.29,10.21,10.23,31986.0
2020-08-21 11:30:00,10.22,10.24,10.18,10.2,20871.0,10.22,10.24,10.18,10.2,20871.0
2020-08-21 11:40:00,10.2,10.2,10.02,10.03,49357.0,10.2,10.2,10.02,10.03,49357.0
2020-08-21 11:50:00,10.03,10.04,9.97,10.02,68399.0,10.03,10.04,9.97,10.02,68399.0
2020-08-21 12:00:00,10.02,10.03,9.99,10.0,32614.0,10.02,10.03,9.99,10.0,32614.0
2020-08-21 12:10:00,10.01,10.03,9.99,10.01,36792.0,10.01,10.03,9.99,10.01,36792.0
2020-08-21 12:20:00,10.01,10.07,10.0,10.07,29225.0,10.01,10.07,10.0,10.07,29225.0
2020-08-21 12:30:00,10.07,10.09,10.04,10.04,15795.0,10.07,10.09,10.04,10.04,15795.0
2020-08-21 12:40:00,10.03,10.06,10.02,10.05,14844.0,10.03,10.06,10.02,10.05,14844.0
2020-08-21 12:50:00,10.05,10.07,10.03,10.04,11969.0,10.05,10.07,10.03,10.04,11969.0
2020-08-21 13:00:00,10.04,10.1,10.02,10.1,28350.0,10.04,10.1,10.02,10.1,28350.0
2020-08-21 13:10:00,10.1,10.11,10.08,10.08,16316.0,10.1,10.11,10.08,10.08,16316.0
2020-08-21 13:20:00,10.06,10.07,10.04,10.04,10982.0,10.06,10.07,10.04,10.04,10982.0
2020-08-21 13:30:00,10.05,10.09,10.04,10.07,28073.0,10.05,10.09,10.04,10.07,28073.0
2020-08-21 13:40:00,10.07,10.11,10.06,10.1,29253.0,10.07,10.11,10.06,10.1,29253.0
2020-08-21 13:50:00,10.1,10.1,10.09,10.09,7665.0,10.1,10.1,10.09,10.09,7665.0
2020-08-21 14:00:00,10.1,10.1,10.04,10.04,16073.0,10.1,10.1,10.04,10.04,16073.0
2020-08-21 14:10:00,10.05,10.07,10.04,10.05,25192.0,10.05,10.07,10.04,10.05,25192.0
2020-08-21 14:20:00,10.05,10.1,10.05,10.06,18597.0,10.05,10.1,10.05,10.06,18597.0
2020-08-21 14:30:00,10.06,10.08,10.06,10.08,15361.0,10.06,10.08,10.06,10.08,15361.0
2020-08-21 14:40:00,10.08,10.08,10.04,10.04,9067.0,10.08,10.08,10.04,10.04,9067.0
2020-08-21 14:50:00,10.04,10.09,10.04,10.06,22473.0,10.04,10.09,10.04,10.06,22473.0
2020-08-21 15:00:00,10.05,10.07,10.02,10.03,12564.0,10.05,10.07,10.02,10.03,12564.0
2020-08-21 15:10:00,10.02,10.03,10.0,10.01,17722.0,10.02,10.03,10.0,10.01,17722.0
2020-08-21 15:20:00,10.01,10.03,10.0,10.0,19222.0,10.01,10.03,10.0,10.0,19222.0
2020-08-21 15:30:00,10.0,10.08,9.99,10.08,82052.0,10.0,10.08,9.99,10.08,82052.0
2020-08-21 15:40:00,10.08,10.08,10.02,10.02,54324.0,10.08,10.08,10.02,10.02,54324.0
2020-08-21 15:50:00,10.03,10.11,10.01,10.11,242449.0,10.03,10.11,10.01,10.11,242449.0
2020-08-24 09:30:00,10.06,10.37,10.06,10.22,116480.0,10.06,10.37,10.06,10.22,116480.0
2020-08-24 09:40:00,10.21,10.22,10.08,10.15,126453.0,10.21,10.22,10.08,10.15,126453.0
2020-08-24 09:50:00,10.15,10.24,10.13,10.18,74706.0,10.15,10.24,10.13,10.18,74706.0
2020-08-24 10:00:00,10.18,10.31,10.17,10.3,51358.0,10.18,10.31,10.17,10.3,51358.0
2020-08-24 10:10:00,10.29,10.42,10.28,10.4,60383.0,10.29,10.42,10.28,10.4,60383.0
2020-08-24 10:20:00,10.4,10.5,10.39,10.44,50442.0,10.4,10.5,10.39,10.44,50442.0
2020-08-24 10:30:00,10.44,10.48,10.43,10.47,46022.0,10.44,10.48,10.43,10.47,46022.0
2020-08-24 10:40:00,10.47,10.55,10.47,10.55,135433.0,10.47,10.55,10.47,10.55,135433.0
2020-08-24 10:50:00,10.54,10.59,10.54,10.59,54141.0,10.54,10.59,10.54,10.59,54141.0
2020-08-24 11:00:00,10.58,10.59,10.54,10.56,29879.0,10.58,10.59,10.54,10.56,29879.0
2020-08-24 11:10:00,10.55,10.59,10.54,10.58,19308.0,10.55,10.59,10.54,10.58,19308.0
2020-08-24 11:20:00,10.58,10.63,10.57,10.61,43044.0,10.58,10.63,10.57,10.61,43044.0
2020-08-24 11:30:00,10.6,10.61,10.55,10.56,29837.0,10.6,10.61,10.55,10.56,29837.0
2020-08-24 11:40:00,10.57,10.57,10.52,10.55,42869.0,10.57,10.57,10.52,10.55,42869.0
2020-08-24 11:50:00,10.55,10.61,10.55,10.57,17186.0,10.55,10.61,10.55,10.57,17186.0
2020-08-24 12:00:00,10.57,10.62,10.55,10.62,18513.0,10.57,10.62,10.55,10.62,18513.0
2020-08-24 12:10:00,10.62,10.64,10.59,10.64,18512.0,10.62,10.64,10.59,10.64,18512.0
2020-08-24 12:20:00,10.63,10.7,10.63,10.69,32965.0,10.63,10.7,10.63,10.69,32965.0
2020-08-24 12:30:00,10.7,10.71,10.68,10.7,16201.0,10.7,10.71,10.68,10.7,16201.0
2020-08-24 12:40:00,10.7,10.7,10.65,10.66,16555.0,10.7,10.7,10.65,10.66,16555.0
2020-08-24 12:50:00,10.66,10.69,10.62,10.63,30338.0,10.66,10.69,10.62,10.63,30338.0
2020-08-24 13:00:00,10.63,10.63,10.5,10.5,21118.0,10.63,10.63,10.5,10.5,21118.0
2020-08-24 13:10:00,10.51,10.52,10.46,10.5,29317.0,10.51,10.52,10.46,10.5,29317.0
2020-08-24 13:20:00,10.5,10.55,10.49,10.54,16202.0,10.5,10.55,10.49,10.54,16202.0
2020-08-24 13:30:00,10.53,10.55,10.53,10.54,17944.0,10.53,10.55,10.53,10.54,17944.0
2020-08-24 13:40:00,10.54,10.58,10.54,10.55,14740.0,10.54,10.58,10.54,10.55,14740.0
2020-08-24 13:50:00,10.55,10.55,10.51,10.51,14835.0,10.55,10.55,10.51,10.51,14835.0
2020-08-24 14:00:00,10.51,10.55,10.5,10.52,27153.0,10.51,10.55,10.5,10.52,27153.0
2020-08-24 14:10:00,10.52,10.52,10.47,10.49,25098.0,10.52,10.52,10.47,10.49,25098.0
2020-08-24 14:20:00,10.49,10.53,10.48,10.52,19783.0,10.49,10.53,10.48,10.52,19783.0
2020-08-24 14:30:00,10.52,10.54,10.52,10.53,11024.0,10.52,10.54,10.52,10.53,11024.0
2020-08-24 14:40:00,10.54,10.56,10.53,10.53,33069.0,10.54,10.56,10.53,10.53,33069.0
2020-08-24 14:50:00,10.53,10.58,10.51,10.55,23170.0,10.53,10.58,10.51,10.55,23170.0
2020-08-24 15:00:00,10.55,10.57,10.54,10.54,14485.0,10.55,10.57,10.54,10.54,14485.0
2020-08-24 15:10:00,10.54,10.58,10.53,10.58,31843.0,10.54,10.58,10.53,10.58,31843.0
2020-08-24 15:20:00,10.58,10.7,10.58,10.67,78451.0,10.58,10.7,10.58,10.67,78451.0
2020-08-24 15:30:00,10.67,10.67,10.59,10.62,62412.0,10.67,10.67,10.59,10.62,62412.0
2020-08-24 15:40:00,10.62,10.64,10.59,10.61,98009.0,10.62,10.64,10.59,10.61,98009.0
2020-08-24 15:50:00,10.61,10.64,10.58,10.59,366874.0,10.61,10.64,10.58,10.59,366874.0
2020-08-25 09:30:00,10.76,10.79,10.51,10.51,85024.0,10.76,10.79,10.51,10.51,85024.0
2020-08-25 09:40:00,10.51,10.6,10.46,10.6,65435.0,10.51,10.6,10.46,10.6,65435.0
2020-08-25 09:50:00,10.59,10.71,10.54,10.65,55232.0,10.59,10.71,10.54,10.65,55232.0
2020-08-25 10:00:00,10.65,10.72,10.58,10.7,35250.0,10.65,10.72,10.58,10.7,35250.0
2020-08-25 10:10:00,10.69,10.79,10.66,10.78,98491.0,10.69,10.79,10.66,10.78,98491.0
2020-08-25 10:20:00,10.77,10.87,10.76,10.86,45692.0,10.77,10.87,10.76,10.86,45692.0
2020-08-25 10:30:00,10.86,10.88,10.68,10.71,96395.0,10.86,10.88,10.68,10.71,96395.0
2020-08-25 10:40:00,10.71,10.72,10.65,10.7,31713.0,10.71,10.72,10.65,10.7,31713.0
2020-08-25 10:50:00,10.7,10.81,10.69,10.81,41818.0,10.7,10.81,10.69,10.81,41818.0
2020-08-25 11:00:00,10.8,10.84,10.8,10.83,32652.0,10.8,10.84,10.8,10.83,32652.0
2020-08-25 11:10:00,10.83,10.85,10.79,10.82,29833.0,10.83,10.85,10.79,10.82,29833.0
2020-08-25 11:20:00,10.82,10.91,10.82,10.88,41452.0,10.82,10.91,10.82,10.88,41452.0
2020-08-25 11:30:00,10.89,10.92,10.85,10.86,20322.0,10.89,10.92,10.85,10.86,20322.0
2020-08-25 11:40:00,10.86,10.88,10.75,10.79,29276.0,10.86,10.88,10.75,10.79,29276.0
2020-08-25 11:50:00,10.8,10.85,10.79,10.81,19825.0,10.8,10.85,10.79,10.81,19825.0
2020-08-25 12:00:00,10.81,10.88,10.79,10.86,30847.0,10.81,10.88,10.79,10.86,30847.0
2020-08-25 12:10:00,10.86,10.88,10.84,10.88,18626.0,10.86,10.88,10.84,10.88,18626.0
2020-08-25 12:20:00,10.87,10.9,10.86,10.87,22290.0,10.87,10.9,10.86,10.87,22290.0
2020-08-25 12:30:00,10.87,10.87,10.8,10.86,30778.0,10.87,10.87,10.8,10.86,30778.0
2020-08-25 12:40:00,10.85,10.92,10.84,10.86,25827.0,10.85,10.92,10.84,10.86,25827.0
2020-08-25 12:50:00,10.86,10.86,10.83,10.85,21875.0,10.86,10.86,10.83,10.85,21875.0
2020-08-25 13:00:00,10.85,10.89,10.83,10.89,8898.0,10.85,10.89,10.83,10.89,8898.0
2020-08-25 13:10:00,10.89,10.9,10.86,10.9,16514.0,10.89,10.9,10.86,10.9,16514.0
2020-08-25 13:20:00,10.9,11.0,10.9,10.97,47942.0,10.9,11.0,10.9,10.97,47942.0
2020-08-25 13:30:00,10.96,11.0,10.96,10.98,27234.0,10.96,11.0,10.96,10.98,27234.0
2020-08-25 13:40:00,10.99,11.0,10.97,10.97,19928.0,10.99,11.0,10.97,10.97,19928.0
2020-08-25 13:50:00,10.97,10.98,10.92,10.93,16397.0,10.97,10.98,10.92,10.93,16397.0
2020-08-25 14:00:00,10.92,10.93,10.9,10.91,21599.0,10.92,10.93,10.9,10.91,21599.0
2020-08-25 14:10:00,10.91,10.92,10.86,10.88,28680.0,10.91,10.92,10.86,10.88,28680.0
2020-08-25 14:20:00,10.88,10.92,10.88,10.89,17271.0,10.88,10.92,10.88,10.89,17271.0
2020-08-25 14:30:00,10.88,10.93,10.88,10.92,18266.0,10.88,10.93,10.88,10.92,18266.0
2020-08-25 14:40:00,10.92,10.95,10.91,10.95,8682.0,10.92,10.95,10.91,10.95,8682.0
2020-08-25 14:50:00,10.94,10.97,10.92,10.95,54024.0,10.94,10.97,10.92,10.95,54024.0
2020-08-25 15:00:00,10.95,10.95,10.84,10.85,42648.0,10.95,10.95,10.84,10.85,42648.0
2020-08-25 15:10:00,10.86,10.92,10.84,10.91,41269.0,10.86,10.92,10.84,10.91,41269.0
2020-08-25 15:20:00,10.9,10.91,10.87,10.88,22378.0,10.9,10.91,10.87,10.88,22378.0
2020-08-25 15:30:00,10.88,10.92,10.87,10.9,43950.0,10.88,10.92,10.87,10.9,43950.0
2020-08-25 15:40:00,10.9,10.9,10.85,10.85,68115.0,10.9,10.9,10.85,10.85,68115.0
2020-08-25 15:50:00,10.85,10.88,10.82,10.84,255893.0,10.85,10.88,10.82,10.84,255893.0
2020-08-26 09:30:00,11.18,11.39,10.96,11.36,201061.0,11.18,11.39,10.96,11.36,201061.0
2020-08-26 09:40:00,11.35,11.44,11.26,11.32,160474.0,11.35,11.44,11.26,11.32,160474.0
2020-08-26 09:50:00,11.32,11.43,11.31,11.37,161259.0,11.32,11.43,11.31,11.37,161259.0
2020-08-26 10:00:00,11.38,11.45,11.35,11.43,120364.0,11.38,11.45,11.35,11.43,120364.0
2020-08-26 10:10:00,11.43,11.57,11.42,11.46,167024.0,11.43,11.57,11.42,11.46,167024.0
2020-08-26 10:20:00,11.46,11.47,11.27,11.32,219115.0,11.46,11.47,11.27,11.32,219115.0
2020-08-26 10:30:00,11.31,11.38,11.26,11.32,77184.0,11.31,11.38,11.26,11.32,77184.0
2020-08-26 10:40:00,11.32,11.34,11.21,11.21,65065.0,11.32,11.34,11.21,11.21,65065.0
2020-08-26 10:50:00,11.21,11.29,11.19,11.21,99859.0,11.21,11.29,11.19,11.21,99859.0
2020-08-26 11:00:00,11.2,11.21,11.1,11.12,167960.0,11.2,11.21,11.1,11.12,167960.0
2020-08-26 11:10:00,11.13,11.18,11.07,11.12,139526.0,11.13,11.18,11.07,11.12,139526.0
2020-08-26 11:20:00,11.13,11.13,11.06,11.11,70811.0,11.13,11.13,11.06,11.11,70811.0
2020-08-26 11:30:00,11.1,11.11,11.03,11.03,59945.0,11.1,11.11,11.03,11.03,59945.0
2020-08-26 11:40:00,11.03,11.07,11.0,11.01,54940.0,11.03,11.07,11.0,11.01,54940.0
2020-08-26 11:50:00,11.01,11.07,10.99,11.05,55182.0,11.01,11.07,10.99,11.05,55182.0
2020-08-26 12:00:00,11.05,11.05,10.97,11.01,45344.0,11.05,11.05,10.97,11.01,45344.0
2020-08-26 12:10:00,11.01,11.1,11.0,11.04,55826.0,11.01,11.1,11.0,11.04,55826.0
2020-08-26 12:20:00,11.04,11.08,11.02,11.04,47462.0,11.04,11.08,11.02,11.04,47462.0
2020-08-26 12:30:00,11.04,11.07,11.01,11.04,55745.0,11.04,11.07,11.01,11.04,55745.0
2020-08-26 12:40:00,11.04,11.05,11.01,11.04,51070.0,11.04,11.05,11.01,11.04,51070.0
2020-08-26 12:50:00,11.04,11.21,11.04,11.16,227671.0,11.04,11.21,11.04,11.16,227671.0
2020-08-26 13:00:00,11.17,11.21,11.09,11.12,116872.0,11.17,11.21,11.09,11.12,116872.0
2020-08-26 13:10:00,11.13,11.18,11.13,11.16,34980.0,11.13,11.18,11.13,11.16,34980.0
2020-08-26 13:20:00,11.16,11.16,11.12,11.15,45824.0,11.16,11.16,11.12,11.15,45824.0
2020-08-26 13:30:00,11.15,11.17,11.09,11.09,59923.0,11.15,11.17,11.09,11.09,59923.0
2020-08-26 13:40:00,11.1,11.26,11.09,11.19,215696.0,11.1,11.26,11.09,11.19,215696.0
2020-08-26 13:50:00,11.19,11.32,11.18,11.28,96485.0,11.19,11.32,11.18,11.28,96485.0
2020-08-26 14:00:00,11.27,11.28,11.17,11.22,91263.0,11.27,11.28,11.17,11.22,91263.0
2020-08-26 14:10:00,11.22,11.31,11.16,11.26,119999.0,11.22,11.31,11.16,11.26,119999.0
2020-08-26 14:20:00,11.25,11.27,11.2,11.21,52623.0,11.25,11.27,11.2,11.21,52623.0
2020-08-26 14:30:00,11.21,11.24,11.16,11.24,71516.0,11.21,11.24,11.16,11.24,71516.0
2020-08-26 14:40:00,11.24,11.25,11.19,11.2,95913.0,11.24,11.25,11.19,11.2,95913.0
2020-08-26 14:50:00,11.19,11.24,11.19,11.22,63600.0,11.19,11.24,11.19,11.22,63600.0
2020-08-26 15:00:00,11.23,11.25,11.22,11.24,45053.0,11.23,11.25,11.22,11.24,45053.0
2020-08-26 15:10:00,11.25,11.28,11.23,11.26,106305.0,11.25,11.28,11.23,11.26,106305.0
2020-08-26 15:20:00,11.26,11.3,11.25,11.28,113599.0,11.26,11.3,11.25,11.28,113599.0
2020-08-26 15:30:00,11.29,11.3,11.26,11.29,128481.0,11.29,11.3,11.26,11.29,128481.0
2020-08-26 15:40:00,11.29,11.3,11.25,11.25,220738.0,11.29,11.3,11.25,11.25,220738.0
2020-08-26 15:50:00,11.26,11.26,11.11,11.13,461601.0,11.26,11.26,11.11,11.13,461601.0
2020-08-27 09:30:00,12.61,12.91,12.22,12.61,1491692.0,12.61,12.91,12.22,12.61,1491692.0
2020-08-27 09:40:00,12.62,12.98,12.46,12.72,1330557.0,12.62,12.98,12.46,12.72,1330557.0
2020-08-27 09:50:00,12.72,12.77,12.36,12.51,597077.0,12.72,12.77,12.36,12.51,597077.0
2020-08-27 10:00:00,12.5,12.62,12.3,12.42,302756.0,12.5,12.62,12.3,12.42,302756.0
2020-08-27 10:10:00,12.42,12.49,12.26,12.44,235149.0,12.42,12.49,12.26,12.44,235149.0
2020-08-27 10:20:00,12.45,12.81,12.39,12.78,444125.0,12.45,12.81,12.39,12.78,444125.0
2020-08-27 10:30:00,12.77,13.18,12.74,13.12,819303.0,12.77,13.18,12.74,13.12,819303.0
2020-08-27 10:40:00,13.11,13.2,13.01,13.05,930776.0,13.11,13.2,13.01,13.05,930776.0
2020-08-27 10:50:00,13.06,13.1,12.92,13.0,247886.0,13.06,13.1,12.92,13.0,247886.0
2020-08-27 11:00:00,12.99,13.12,12.81,12.92,344145.0,12.99,13.12,12.81,12.92,344145.0
2020-08-27 11:10:00,12.93,13.0,12.77,12.94,158815.0,12.93,13.0,12.77,12.94,158815.0
2020-08-27 11:20:00,12.94,13.05,12.81,12.93,202524.0,12.94,13.05,12.81,12.93,202524.0
2020-08-27 11:30:00,12.93,13.09,12.92,13.01,219412.0,12.93,13.09,12.92,13.01,219412.0
2020-08-27 11:40:00,13.01,13.05,12.78,12.81,217281.0,13.01,13.05,12.78,12.81,217281.0
2020-08-27 11:50:00,12.8,12.8,12.44,12.49,465201.0,12.8,12.8,12.44,12.49,465201.0
2020-08-27 12:00:00,12.49,12.58,12.44,12.5,307029.0,12.49,12.58,12.44,12.5,307029.0
2020-08-27 12:10:00,12.5,12.51,12.36,12.39,215972.0,12.5,12.51,12.36,12.39,215972.0
2020-08-27 12:20:00,12.4,12.41,12.1,12.17,433994.0,12.4,12.41,12.1,12.17,433994.0
2020-08-27 12:30:00,12.16,12.23,12.07,12.2,190219.0,12.16,12.23,12.07,12.2,190219.0
2020-08-27 12:40:00,12.19,12.21,12.15,12.2,72462.0,12.19,12.21,12.15,12.2,72462.0
2020-08-27 12:50:00,12.2,12.21,12.09,12.17,75340.0,12.2,12.21,12.09,12.17,75340.0
2020-08-27 13:00:00,12.16,12.23,12.13,12.2,148969.0,12.16,12.23,12.13,12.2,148969.0
2020-08-27 13:10:00,12.21,12.21,12.16,12.18,76203.0,12.21,12.21,12.16,12.18,76203.0
2020-08-27 13:20:00,12.18,12.22,12.17,12.2,87516.0,12.18,12.22,12.17,12.2,87516.0
2020-08-27 13:30:00,12.21,12.21,12.13,12.2,115097.0,12.21,12.21,12.13,12.2,115097.0
2020-08-27 13:40:00,12.19,12.21,11.95,11.98,241461.0,12.19,12.21,11.95,11.98,241461.0
2020-08-27 13:50:00,11.98,12.02,11.89,12.0,108724.0,11.98,12.02,11.89,12.0,108724.0
2020-08-27 14:00:00,12.01,12.1,11.98,12.01,157714.0,12.01,12.1,11.98,12.01,157714.0
2020-08-27 14:10:00,12.02,12.04,11.98,12.02,112048.0,12.02,12.04,11.98,12.02,112048.0
2020-08-27 14:20:00,12.02,12.1,11.99,12.05,131182.0,12.02,12.1,11.99,12.05,131182.0
2020-08-27 14:30:00,12.06,12.11,11.98,11.99,133085.0,12.06,12.11,11.98,11.99,133085.0
2020-08-27 14:40:00,11.99,12.02,11.96,12.0,79559.0,11.99,12.02,11.96,12.0,79559.0
2020-08-27 14:50:00,12.0,12.01,11.97,12.0,74189.0,12.0,12.01,11.97,12.0,74189.0
2020-08-27 15:00:00,12.0,12.01,11.98,12.0,77708.0,12.0,12.01,11.98,12.0,77708.0
2020-08-27 15:10:00,12.0,12.04,11.98,12.0,94742.0,12.0,12.04,11.98,12.0,94742.0
2020-08-27 15:20:00,12.0,12.1,11.99,12.1,170337.0,12.0,12.1,11.99,12.1,170337.0
2020-08-27 15:30:00,12.1,12.12,12.02,12.04,213586.0,12.1,12.12,12.02,12.04,213586.0
2020-08-27 15:40:00,12.04,12.05,11.96,11.98,232939.0,12.04,12.05,11.96,11.98,232939.0
2020-08-27 15:50:00,11.98,12.03,11.97,12.03,397338.0,11.98,12.03,11.97,12.03,397338.0
2020-08-28 09:30:00,12.22,12.25,11.88,12.12,264082.0,12.22,12.25,11.88,12.12,264082.0
2020-08-28 09:40:00,12.11,12.12,11.95,12.0,254582.0,12.11,12.12,11.95,12.0,254582.0
2020-08-28 09:50:00,12.0,12.23,11.99,12.05,197803.0,12.0,12.23,11.99,12.05,197803.0
2020-08-28 10:00:00,12.06,12.09,11.74,11.77,175851.0,12.06,12.09,11.74,11.77,175851.0
2020-08-28 10:10:00,11.77,11.84,11.73,11.81,106773.0,11.77,11.84,11.73,11.81,106773.0
2020-08-28 10:20:00,11.8,11.86,11.67,11.77,115441.0,11.8,11.86,11.67,11.77,115441.0
2020-08-28 10:30:00,11.77,11.93,11.77,11.88,123291.0,11.77,11.93,11.77,11.88,123291.0
2020-08-28 10:40:00,11.88,12.02,11.82,11.9,212906.0,11.88,12.02,11.82,11.9,212906.0
2020-08-28 10:50:00,11.89,11.93,11.77,11.78,99147.0,11.89,11.93,11.77,11.78,99147.0
2020-08-28 11:00:00,11.79,11.81,11.71,11.77,124221.0,11.79,11.81,11.71,11.77,124221.0
2020-08-28 11:10:00,11.77,11.81,11.74,11.75,69071.0,11.77,11.81,11.74,11.75,69071.0
2020-08-28 11:20:00,11.75,11.83,11.74,11.76,188138.0,11.75,11.83,11.74,11.76,188138.0
2020-08-28 11:30:00,11.76,11.81,11.75,11.79,194463.0,11.76,11.81,11.75,11.79,194463.0
2020-08-28 11:40:00,11.79,11.86,11.73,11.82,200562.0,11.79,11.86,11.73,11.82,200562.0
2020-08-28 11:50:00,11.82,11.85,11.77,11.82,62896.0,11.82,11.85,11.77,11.82,62896.0
2020-08-28 12:00:00,11.81,11.82,11.76,11.79,66567.0,11.81,11.82,11.76,11.79,66567.0
2020-08-28 12:10:00,11.78,11.82,11.78,11.82,54615.0,11.78,11.82,11.78,11.82,54615.0
2020-08-28 12:20:00,11.82,11.85,11.8,11.8,64039.0,11.82,11.85,11.8,11.8,64039.0
2020-08-28 12:30:00,11.8,11.81,11.76,11.76,73106.0,11.8,11.81,11.76,11.76,73106.0
2020-08-28 12:40:00,11.76,11.82,11.76,11.79,48721.0,11.76,11.82,11.76,11.79,48721.0
2020-08-28 12:50:00,11.79,11.81,11.78,11.8,26169.0,11.79,11.81,11.78,11.8,26169.0
2020-08-28 13:00:00,11.8,11.83,11.78,11.79,42859.0,11.8,11.83,11.78,11.79,42859.0
2020-08-28 13:10:00,11.79,11.81,11.76,11.78,61959.0,11.79,11.81,11.76,11.78,61959.0
2020-08-28 13:20:00,11.78,11.81,11.77,11.78,33563.0,11.78,11.81,11.77,11.78,33563.0
2020-08-28 13:30:00,11.78,11.81,11.77,11.79,44192.0,11.78,11.81,11.77,11.79,44192.0
2020-08-28 13:40:00,11.79,11.81,11.76,11.78,71633.0,11.79,11.81,11.76,11.78,71633.0
2020-08-28 13:50:00,11.78,11.78,11.75,11.77,31073.0,11.78,11.78,11.75,11.77,31073.0
2020-08-28 14:00:00,11.78,11.84,11.77,11.81,79783.0,11.78,11.84,11.77,11.81,79783.0
2020-08-28 14:10:00,11.82,11.92,11.81,11.92,58237.0,11.82,11.92,11.81,11.92,58237.0
2020-08-28 14:20:00,11.92,11.96,11.91,11.93,47076.0,11.92,11.96,11.91,11.93,47076.0
2020-08-28 14:30:00,11.93,12.03,11.91,12.02,96165.0,11.93,12.03,11.91,12.02,96165.0
2020-08-28 14:40:00,12.02,12.2,11.99,12.18,133294.0,12.02,12.2,11.99,12.18,133294.0
2020-08-28 14:50:00,12.19,12.25,12.14,12.17,167796.0,12.19,12.25,12.14,12.17,167796.0
2020-08-28 15:00:00,12.18,12.21,12.13,12.2,58601.0,12.18,12.21,12.13,12.2,58601.0
2020-08-28 15:10:00,12.2,12.35,12.19,12.27,111336.0,12.2,12.35,12.19,12.27,111336.0
2020-08-28 15:20:00,12.27,12.29,12.22,12.23,60496.0,12.27,12.29,12.22,12.23,60496.0
2020-08-28 15:30:00,12.23,12.31,12.22,12.27,90399.0,12.23,12.31,12.22,12.27,90399.0
2020-08-28 15:40:00,12.27,12.33,12.26,12.33,168688.0,12.27,12.33,12.26,12.33,168688.0
2020-08-28 15:50:00,12.33,12.36,12.3,12.31,357692.0,12.33,12.36,12.3,12.31,357692.0
2020-08-31 09:30:00,12.41,12.59,12.32,12.55,150345.0,12.41,12.59,12.32,12.55,150345.0
2020-08-31 09:40:00,12.56,12.8,12.5,12.69,149824.0,12.56,12.8,12.5,12.69,149824.0
2020-08-31 09:50:00,12.69,12.83,12.66,12.76,144723.0,12.69,12.83,12.66,12.76,144723.0
2020-08-31 10:00:00,12.76,12.84,12.63,12.73,108264.0,12.76,12.84,12.63,12.73,108264.0
2020-08-31 10:10:00,12.73,12.73,12.51,12.62,154198.0,12.73,12.73,12.51,12.62,154198.0
2020-08-31 10:20:00,12.63,12.67,12.53,12.59,114709.0,12.63,12.67,12.53,12.59,114709.0
2020-08-31 10:30:00,12.58,12.64,12.54,12.59,54594.0,12.58,12.64,12.54,12.59,54594.0
2020-08-31 10:40:00,12.58,12.66,12.57,12.65,51319.0,12.58,12.66,12.57,12.65,51319.0
2020-08-31 10:50:00,12.65,12.67,12.54,12.59,63204.0,12.65,12.67,12.54,12.59,63204.0
2020-08-31 11:00:00,12.6,12.68,12.58,12.59,54654.0,12.6,12.68,12.58,12.59,54654.0
2020-08-31 11:10:00,12.59,12.7,12.58,12.7,107055.0,12.59,12.7,12.58,12.7,107055.0
2020-08-31 11:20:00,12.69,12.73,12.58,12.63,104792.0,12.69,12.73,12.58,12.63,104792.0
2020-08-31 11:30:00,12.63,12.73,12.63,12.73,76768.0,12.63,12.73,12.63,12.73,76768.0
2020-08-31 11:40:00,12.73,12.9,12.72,12.87,128137.0,12.73,12.9,12.72,12.87,128137.0
2020-08-31 11:50:00,12.87,12.9,12.79,12.83,128635.0,12.87,12.9,12.79,12.83,128635.0
2020-08-31 12:00:00,12.83,12.86,12.78,12.81,47648.0,12.83,12.86,12.78,12.81,47648.0
2020-08-31 12:10:00,12.81,12.81,12.66,12.68,53902.0,12.81,12.81,12.66,12.68,53902.0
2020-08-31 12:20:00,12.68,12.71,12.64,12.66,58403.0,12.68,12.71,12.64,12.66,58403.0
2020-08-31 12:30:00,12.67,12.75,12.65,12.75,40990.0,12.67,12.75,12.65,12.75,40990.0
2020-08-31 12:40:00,12.75,12.8,12.75,12.79,47178.0,12.75,12.8,12.75,12.79,47178.0
2020-08-31 12:50:00,12.79,12.81,12.76,12.79,38145.0,12.79,12.81,12.76,12.79,38145.0
2020-08-31 13:00:00,12.79,12.79,12.73,12.78,43579.0,12.79,12.79,12.73,12.78,43579.0
2020-08-31 13:10:00,12.79,12.87,12.79,12.87,55728.0,12.79,12.87,12.79,12.87,55728.0
2020-08-31 13:20:00,12.86,12.88,12.78,12.83,62831.0,12.86,12.88,12.78,12.83,62831.0
2020-08-31 13:30:00,12.83,12.89,12.83,12.88,49264.0,12.83,12.89,12.83,12.88,49264.0
2020-08-31 13:40:00,12.89,12.93,12.85,12.93,78730.0,12.89,12.93,12.85,12.93,78730.0
2020-08-31 13:50:00,12.93,12.99,12.91,12.92,98865.0,12.93,12.99,12.91,12.92,98865.0
2020-08-31 14:00:00,12.93,13.07,12.92,13.05,131756.0,12.93,13.07,12.92,13.05,131756.0
2020-08-31 14:10:00,13.06,13.09,13.01,13.08,49680.0,13.06,13.09,13.01,13.08,49680.0
2020-08-31 14:20:00,13.08,13.14,13.07,13.09,88879.0,13.08,13.14,13.07,13.09,88879.0
2020-08-31 14:30:00,13.08,13.12,13.04,13.04,57658.0,13.08,13.12,13.04,13.04,57658.0
2020-08-31 14:40:00,13.04,13.05,12.96,12.98,80964.0,13.04,13.05,12.96,12.98,80964.0
2020-08-31 14:50:00,12.98,13.0,12.96,12.96,66084.0,12.98,13.0,12.96,12.96,66084.0
2020-08-31 15:00:00,12.96,13.0,12.95,12.99,60644.0,12.96,13.0,12.95,12.99,60644.0
2020-08-31 15:10:00,13.0,13.0,12.92,12.98,96708.0,13.0,13.0,12.92,12.98,96708.0
2020-08-31 15:20:00,12.99,13.09,12.95,13.08,116973.0,12.99,13.09,12.95,13.08,116973.0
2020-08-31 15:30:00,13.08,13.1,13.01,13.08,128460.0,13.08,13.1,13.01,13.08,128460.0
2020-08-31 15:40:00,13.08,13.1,13.01,13.07,212039.0,13.08,13.1,13.01,13.07,212039.0
2020-08-31 15:50:00,13.06,13.07,12.98,13.01,500163.0,13.06,13.07,12.98,13.01,500163.0
2020-09-01 09:30:00,12.9,12.91,12.66,12.79,101548.0,12.9,12.91,12.66,12.79,101548.0
2020-09-01 09:40:00,12.8,12.86,12.74,12.84,40974.0,12.8,12.86,12.74,12.84,40974.0
2020-09-01 09:50:00,12.83,12.9,12.79,12.85,44014.0,12.83,12.9,12.79,12.85,44014.0
2020-09-01 10:00:00,12.85,12.93,12.75,12.76,61979.0,12.85,12.93,12.75,12.76,61979.0
2020-09-01 10:10:00,12.76,12.9,12.76,12.87,93164.0,12.76,12.9,12.76,12.87,93164.0
2020-09-01 10:20:00,12.87,12.93,12.81,12.84,49636.0,12.87,12.93,12.81,12.84,49636.0
2020-09-01 10:30:00,12.84,12.84,12.76,12.78,50419.0,12.84,12.84,12.76,12.78,50419.0
2020-09-01 10:40:00,12.77,12.82,12.75,12.76,51931.0,12.77,12.82,12.75,12.76,51931.0
2020-09-01 10:50:00,12.76,12.77,12.67,12.68,73837.0,12.76,12.77,12.67,12.68,73837.0
2020-09-01 11:00:00,12.69,12.81,12.68,12.79,55855.0,12.69,12.81,12.68,12.79,55855.0
2020-09-01 11:10:00,12.79,12.91,12.79,12.91,39463.0,12.79,12.91,12.79,12.91,39463.0
2020-09-01 11:20:00,12.92,13.03,12.83,12.86,76022.0,12.92,13.03,12.83,12.86,76022.0
2020-09-01 11:30:00,12.86,12.9,12.84,12.86,51024.0,12.86,12.9,12.84,12.86,51024.0
2020-09-01 11:40:00,12.85,12.89,12.83,12.89,24225.0,12.85,12.89,12.83,12.89,24225.0
2020-09-01 11:50:00,12.89,12.93,12.84,12.85,22393.0,12.89,12.93,12.84,12.85,22393.0
2020-09-01 12:00:00,12.86,12.88,12.82,12.88,23952.0,12.86,12.88,12.82,12.88,23952.0
2020-09-01 12:10:00,12.87,12.87,12.75,12.78,47333.0,12.87,12.87,12.75,12.78,47333.0
2020-09-01 12:20:00,12.77,12.8,12.73,12.73,23203.0,12.77,12.8,12.73,12.73,23203.0
2020-09-01 12:30:00,12.73,12.76,12.71,12.74,22927.0,12.73,12.76,12.71,12.74,22927.0
2020-09-01 12:40:00,12.74,12.75,12.7,12.73,50888.0,12.74,12.75,12.7,12.73,50888.0
2020-09-01 12:50:00,12.74,12.76,12.72,12.75,40913.0,12.74,12.76,12.72,12.75,40913.0
2020-09-01 13:00:00,12.74,12.8,12.73,12.79,43771.0,12.74,12.8,12.73,12.79,43771.0
2020-09-01 13:10:00,12.79,12.81,12.72,12.75,35856.0,12.79,12.81,12.72,12.75,35856.0
2020-09-01 13:20:00,12.75,12.76,12.72,12.75,40315.0,12.75,12.76,12.72,12.75,40315.0
2020-09-01 13:30:00,12.75,12.75,12.7,12.71,28900.0,12.75,12.75,12.7,12.71,28900.0
2020-09-01 13:40:00,12.7,12.71,12.67,12.69,43922.0,12.7,12.71,12.67,12.69,43922.0
2020-09-01 13:50:00,12.69,12.69,12.63,12.68,46569.0,12.69,12.69,12.63,12.68,46569.0
2020-09-01 14:00:00,12.69,12.75,12.67,12.74,39380.0,12.69,12.75,12.67,12.74,39380.0
2020-09-01 14:10:00,12.75,12.76,12.72,12.74,23973.0,12.75,12.76,12.72,12.74,23973.0
2020-09-01 14:20:00,12.74,12.77,12.71,12.71,37683.0,12.74,12.77,12.71,12.71,37683.0
2020-09-01 14:30:00,12.71,12.71,12.67,12.7,51766.0,12.71,12.71,12.67,12.7,51766.0
2020-09-01 14:40:00,12.7,12.76,12.69,12.76,40367.0,12.7,12.76,12.69,12.76,40367.0
2020-09-01 14:50:00,12.75,12.77,12.71,12.76,42188.0,12.75,12.77,12.71,12.76,42188.0
2020-09-01 15:00:00,12.77,12.77,12.73,12.73,39112.0,12.77,12.77,12.73,12.73,39112.0
2020-09-01 15:10:00,12.73,12.84,12.72,12.84,41950.0,12.73,12.84,12.72,12.84,41950.0
2020-09-01 15:20:00,12.84,12.88,12.82,12.87,49303.0,12.84,12.88,12.82,12.87,49303.0
2020-09-01 15:30:00,12.88,12.9,12.85,12.86,50689.0,12.88,12.9,12.85,12.86,50689.0
2020-09-01 15:40:00,12.86,12.93,12.83,12.88,147818.0,12.86,12.93,12.83,12.88,147818.0
2020-09-01 15:50:00,12.89,12.97,12.87,12.97,329015.0,12.89,12.97,12.87,12.97,329015.0
2020-09-02 09:30:00,13.16,13.29,13.02,13.03,131172.0,13.16,13.29,13.02,13.03,131172.0
2020-09-02 09:40:00,13.05,13.11,12.85,12.86,49699.0,13.05,13.11,12.85,12.86,49699.0
2020-09-02 09:50:00,12.86,12.89,12.79,12.86,70245.0,12.86,12.89,12.79,12.86,70245.0
2020-09-02 10:00:00,12.86,12.87,12.72,12.78,55996.0,12.86,12.87,12.72,12.78,55996.0
2020-09-02 10:10:00,12.78,13.01,12.78,12.92,57853.0,12.78,13.01,12.78,12.92,57853.0
2020-09-02 10:20:00,12.92,13.0,12.91,13.0,59668.0,12.92,13.0,12.91,13.0,59668.0
2020-09-02 10:30:00,13.0,13.08,12.98,13.02,65362.0,13.0,13.08,12.98,13.02,65362.0
2020-09-02 10:40:00,13.03,13.04,12.96,12.99,37570.0,13.03,13.04,12.96,12.99,37570.0
2020-09-02 10:50:00,12.99,13.0,12.88,12.89,28013.0,12.99,13.0,12.88,12.89,28013.0
2020-09-02 11:00:00,12.89,12.94,12.88,12.92,23808.0,12.89,12.94,12.88,12.92,23808.0
2020-09-02 11:10:00,12.91,12.96,12.86,12.94,54088.0,12.91,12.96,12.86,12.94,54088.0
2020-09-02 11:20:00,12.93,12.96,12.87,12.9,65145.0,12.93,12.96,12.87,12.9,65145.0
2020-09-02 11:30:00,12.9,12.9,12.83,12.86,26108.0,12.9,12.9,12.83,12.86,26108.0
2020-09-02 11:40:00,12.86,12.9,12.84,12.88,19397.0,12.86,12.9,12.84,12.88,19397.0
2020-09-02 11:50:00,12.88,12.92,12.88,12.88,26083.0,12.88,12.92,12.88,12.88,26083.0
2020-09-02 12:00:00,12.88,12.89,12.84,12.87,17731.0,12.88,12.89,12.84,12.87,17731.0
2020-09-02 12:10:00,12.87,12.9,12.82,12.85,35428.0,12.87,12.9,12.82,12.85,35428.0
2020-09-02 12:20:00,12.85,12.86,12.82,12.84,29429.0,12.85,12.86,12.82,12.84,29429.0
2020-09-02 12:30:00,12.84,12.84,12.74,12.74,46174.0,12.84,12.84,12.74,12.74,46174.0
2020-09-02 12:40:00,12.74,12.75,12.65,12.66,90025.0,12.74,12.75,12.65,12.66,90025.0
2020-09-02 12:50:00,12.65,12.71,12.64,12.71,51579.0,12.65,12.71,12.64,12.71,51579.0
2020-09-02 13:00:00,12.71,12.71,12.62,12.66,36430.0,12.71,12.71,12.62,12.66,36430.0
2020-09-02 13:10:00,12.66,12.66,12.61,12.63,32096.0,12.66,12.66,12.61,12.63,32096.0
2020-09-02 13:20:00,12.63,12.65,12.63,12.64,18862.0,12.63,12.65,12.63,12.64,18862.0
2020-09-02 13:30:00,12.64,12.68,12.61,12.64,29966.0,12.64,12.68,12.61,12.64,29966.0
2020-09-02 13:40:00,12.65,12.66,12.59,12.6,26772.0,12.65,12.66,12.59,12.6,26772.0
2020-09-02 13:50:00,12.6,12.67,12.59,12.66,28039.0,12.6,12.67,12.59,12.66,28039.0
2020-09-02 14:00:00,12.66,12.67,12.62,12.66,29255.0,12.66,12.67,12.62,12.66,29255.0
2020-09-02 14:10:00,12.66,12.66,12.62,12.66,23420.0,12.66,12.66,12.62,12.66,23420.0
2020-09-02 14:20:00,12.66,12.68,12.62,12.62,63498.0,12.66,12.68,12.62,12.62,63498.0
2020-09-02 14:30:00,12.63,12.63,12.58,12.59,37807.0,12.63,12.63,12.58,12.59,37807.0
2020-09-02 14:40:00,12.59,12.63,12.57,12.63,42833.0,12.59,12.63,12.57,12.63,42833.0
2020-09-02 14:50:00,12.62,12.7,12.62,12.69,80291.0,12.62,12.7,12.62,12.69,80291.0
2020-09-02 15:00:00,12.68,12.71,12.66,12.71,67541.0,12.68,12.71,12.66,12.71,67541.0
2020-09-02 15:10:00,12.71,12.77,12.69,12.77,63142.0,12.71,12.77,12.69,12.77,63142.0
2020-09-02 15:20:00,12.77,12.8,12.72,12.73,68125.0,12.77,12.8,12.72,12.73,68125.0
2020-09-02 15:30:00,12.73,12.74,12.69,12.71,69457.0,12.73,12.74,12.69,12.71,69457.0
2020-09-02 15:40:00,12.71,12.72,12.66,12.66,159283.0,12.71,12.72,12.66,12.66,159283.0
2020-09-02 15:50:00,12.67,12.72,12.6,12.71,441212.0,12.67,12.72,12.6,12.71,441212.0
2020-09-03 09:30:00,12.7,12.72,12.55,12.63,147180.0,12.7,12.72,12.55,12.63,147180.0
2020-09-03 09:40:00,12.63,12.75,12.58,12.67,126372.0,12.63,12.75,12.58,12.67,126372.0
2020-09-03 09:50:00,12.67,12.69,12.45,12.52,118512.0,12.67,12.69,12.45,12.52,118512.0
2020-09-03 10:00:00,12.52,12.59,12.41,12.41,108563.0,12.52,12.59,12.41,12.41,108563.0
2020-09-03 10:10:00,12.41,12.7,12.4,12.7,84341.0,12.41,12.7,12.4,12.7,84341.0
2020-09-03 10:20:00,12.7,12.81,12.68,12.78,94563.0,12.7,12.81,12.68,12.78,94563.0
2020-09-03 10:30:00,12.78,12.9,12.74,12.9,92520.0,12.78,12.9,12.74,12.9,92520.0
2020-09-03 10:40:00,12.89,13.01,12.89,12.92,75432.0,12.89,13.01,12.89,12.92,75432.0
2020-09-03 10:50:00,12.92,13.01,12.91,12.98,50717.0,12.92,13.01,12.91,12.98,50717.0
2020-09-03 11:00:00,12.98,12.98,12.76,12.78,72307.0,12.98,12.98,12.76,12.78,72307.0
2020-09-03 11:10:00,12.79,12.81,12.58,12.6,50849.0,12.79,12.81,12.58,12.6,50849.0
2020-09-03 11:20:00,12.6,12.77,12.6,12.77,59470.0,12.6,12.77,12.6,12.77,59470.0
2020-09-03 11:30:00,12.76,12.83,12.7,12.83,36178.0,12.76,12.83,12.7,12.83,36178.0
2020-09-03 11:40:00,12.84,12.93,12.83,12.86,66101.0,12.84,12.93,12.83,12.86,66101.0
2020-09-03 11:50:00,12.84,12.89,12.81,12.84,33533.0,12.84,12.89,12.81,12.84,33533.0
2020-09-03 12:00:00,12.84,12.89,12.81,12.88,27749.0,12.84,12.89,12.81,12.88,27749.0
2020-09-03 12:10:00,12.89,12.89,12.82,12.85,26378.0,12.89,12.89,12.82,12.85,26378.0
2020-09-03 12:20:00,12.86,12.87,12.81,12.87,23951.0,12.86,12.87,12.81,12.87,23951.0
2020-09-03 12:30:00,12.87,12.92,12.85,12.92,37488.0,12.87,12.92,12.85,12.92,37488.0
2020-09-03 12:40:00,12.91,12.91,12.81,12.82,18800.0,12.91,12.91,12.81,12.82,18800.0
2020-09-03 12:50:00,12.83,12.95,12.83,12.93,24960.0,12.83,12.95,12.83,12.93,24960.0
2020-09-03 13:00:00,12.93,13.0,12.85,12.98,47393.0,12.93,13.0,12.85,12.98,47393.0
2020-09-03 13:10:00,12.97,13.04,12.93,12.93,45765.0,12.97,13.04,12.93,12.93,45765.0
2020-09-03 13:20:00,12.94,13.06,12.92,13.04,46672.0,12.94,13.06,12.92,13.04,46672.0
2020-09-03 13:30:00,13.03,13.03,12.93,13.02,47916.0,13.03,13.03,12.93,13.02,47916.0
2020-09-03 13:40:00,13.03,13.03,12.98,12.98,26499.0,13.03,13.03,12.98,12.98,26499.0
2020-09-03 13:50:00,12.98,13.01,12.95,12.96,53487.0,12.98,13.01,12.95,12.96,53487.0
2020-09-03 14:00:00,12.95,13.1,12.94,13.01,35863.0,12.95,13.1,12.94,13.01,35863.0
2020-09-03 14:10:00,13.03,13.05,12.98,12.99,18230.0,13.03,13.05,12.98,12.99,18230.0
2020-09-03 14:20:00,12.99,13.03,12.97,13.01,20670.0,12.99,13.03,12.97,13.01,20670.0
2020-09-03 14:30:00,13.0,13.05,13.0,13.01,20808.0,13.0,13.05,13.0,13.01,20808.0
2020-09-03 14:40:00,13.02,13.03,12.87,12.88,24650.0,13.02,13.03,12.87,12.88,24650.0
2020-09-03 14:50:00,12.89,12.91,12.86,12.87,77581.0,12.89,12.91,12.86,12.87,77581.0
2020-09-03 15:00:00,12.88,12.91,12.84,12.86,25872.0,12.88,12.91,12.84,12.86,25872.0
2020-09-03 15:10:00,12.85,12.89,12.81,12.83,30298.0,12.85,12.89,12.81,12.83,30298.0
2020-09-03 15:20:00,12.83,12.83,12.72,12.73,42388.0,12.83,12.83,12.72,12.73,42388.0
2020-09-03 15:30:00,12.73,12.76,12.64,12.73,62578.0,12.73,12.76,12.64,12.73,62578.0
2020-09-03 15:40:00,12.73,12.76,12.68,12.69,68724.0,12.73,12.76,12.68,12.69,68724.0
2020-09-03 15:50:00,12.69,12.75,12.64,12.69,190009.0,12.69,12.75,12.64,12.69,190009.0
2020-09-04 09:30:00,12.93,12.97,12.79,12.92,124687.0,12.93,12.97,12.79,12.92,124687.0
2020-09-04 09:40:00,12.92,13.15,12.92,13.12,100218.0,12.92,13.15,12.92,13.12,100218.0
2020-09-04 09:50:00,13.11,13.19,13.02,13.1,74676.0,13.11,13.19,13.02,13.1,74676.0
2020-09-04 10:00:00,13.1,13.27,13.1,13.24,105613.0,13.1,13.27,13.1,13.24,105613.0
2020-09-04 10:10:00,13.24,13.25,13.1,13.13,102835.0,13.24,13.25,13.1,13.13,102835.0
2020-09-04 10:20:00,13.13,13.27,13.09,13.2,127477.0,13.13,13.27,13.09,13.2,127477.0
2020-09-04 10:30:00,13.2,13.26,13.14,13.19,160501.0,13.2,13.26,13.14,13.19,160501.0
2020-09-04 10:40:00,13.18,13.21,13.06,13.19,116504.0,13.18,13.21,13.06,13.19,116504.0
2020-09-04 10:50:00,13.18,13.18,12.88,12.89,92928.0,13.18,13.18,12.88,12.89,92928.0
2020-09-04 11:00:00,12.89,12.92,12.75,12.77,70089.0,12.89,12.92,12.75,12.77,70089.0
2020-09-04 11:10:00,12.79,12.95,12.77,12.94,39310.0,12.79,12.95,12.77,12.94,39310.0
2020-09-04 11:20:00,12.94,12.96,12.9,12.94,29166.0,12.94,12.96,12.9,12.94,29166.0
2020-09-04 11:30:00,12.94,13.0,12.92,12.94,29484.0,12.94,13.0,12.92,12.94,29484.0
2020-09-04 11:40:00,12.94,12.96,12.86,12.93,20076.0,12.94,12.96,12.86,12.93,20076.0
2020-09-04 11:50:00,12.93,12.99,12.91,12.98,26753.0,12.93,12.99,12.91,12.98,26753.0
2020-09-04 12:00:00,12.97,13.0,12.94,12.95,37138.0,12.97,13.0,12.94,12.95,37138.0
2020-09-04 12:10:00,12.95,13.05,12.95,13.04,21598.0,12.95,13.05,12.95,13.04,21598.0
2020-09-04 12:20:00,13.04,13.2,13.04,13.19,57701.0,13.04,13.2,13.04,13.19,57701.0
2020-09-04 12:30:00,13.19,13.19,13.1,13.13,26119.0,13.19,13.19,13.1,13.13,26119.0
2020-09-04 12:40:00,13.14,13.29,13.14,13.27,66767.0,13.14,13.29,13.14,13.27,66767.0
2020-09-04 12:50:00,13.27,13.3,13.24,13.29,61324.0,13.27,13.3,13.24,13.29,61324.0
2020-09-04 13:00:00,13.29,13.32,13.24,13.32,88932.0,13.29,13.32,13.24,13.32,88932.0
2020-09-04 13:10:00,13.32,13.4,13.31,13.32,66783.0,13.32,13.4,13.31,13.32,66783.0
2020-09-04 13:20:00,13.32,13.34,13.29,13.31,77851.0,13.32,13.34,13.29,13.31,77851.0
2020-09-04 13:30:00,13.3,13.37,13.29,13.36,55926.0,13.3,13.37,13.29,13.36,55926.0
2020-09-04 13:40:00,13.35,13.41,13.34,13.41,63561.0,13.35,13.41,13.34,13.41,63561.0
2020-09-04 13:50:00,13.4,13.45,13.37,13.43,50310.0,13.4,13.45,13.37,13.43,50310.0
2020-09-04 14:00:00,13.43,13.43,13.39,13.39,60377.0,13.43,13.43,13.39,13.39,60377.0
2020-09-04 14:10:00,13.4,13.45,13.39,13.45,41619.0,13.4,13.45,13.39,13.45,41619.0
2020-09-04 14:20:00,13.44,13.48,13.42,13.44,86082.0,13.44,13.48,13.42,13.44,86082.0
2020-09-04 14:30:00,13.43,13.48,13.39,13.46,79113.0,13.43,13.48,13.39,13.46,79113.0
2020-09-04 14:40:00,13.46,13.57,13.46,13.54,46892.0,13.46,13.57,13.46,13.54,46892.0
2020-09-04 14:50:00,13.54,13.6,13.49,13.6,108453.0,13.54,13.6,13.49,13.6,108453.0
2020-09-04 15:00:00,13.6,13.62,13.49,13.51,95587.0,13.6,13.62,13.49,13.51,95587.0
2020-09-04 15:10:00,13.5,13.61,13.48,13.58,33235.0,13.5,13.61,13.48,13.58,33235.0
2020-09-04 15:20:00,13.58,13.64,13.56,13.6,49156.0,13.58,13.64,13.56,13.6,49156.0
2020-09-04 15:30:00,13.59,13.59,13.47,13.52,83928.0,13.59,13.59,13.47,13.52,83928.0
2020-09-04 15:40:00,13.52,13.59,13.5,13.54,103859.0,13.52,13.59,13.5,13.54,103859.0
2020-09-04 15:50:00,13.54,13.63,13.54,13.6,338180.0,13.54,13.63,13.54,13.6,338180.0
2020-09-08 09:30:00,13.46,13.62,13.33,13.55,239444.0,13.46,13.62,13.33,13.55,239444.0
2020-09-08 09:40:00,13.57,13.7,13.5,13.51,168075.0,13.57,13.7,13.5,13.51,168075.0
2020-09-08 09:50:00,13.51,13.73,13.47,13.71,58559.0,13.51,13.73,13.47,13.71,58559.0
2020-09-08 10:00:00,13.71,13.76,13.63,13.76,101134.0,13.71,13.76,13.63,13.76,101134.0
2020-09-08 10:10:00,13.76,13.76,13.64,13.71,43748.0,13.76,13.76,13.64,13.71,43748.0
2020-09-08 10:20:00,13.72,13.85,13.69,13.8,64655.0,13.72,13.85,13.69,13.8,64655.0
2020-09-08 10:30:00,13.79,13.9,13.76,13.89,87961.0,13.79,13.9,13.76,13.89,87961.0
2020-09-08 10:40:00,13.89,13.9,13.83,13.88,74787.0,13.89,13.9,13.83,13.88,74787.0
2020-09-08 10:50:00,13.88,13.99,13.85,13.96,124436.0,13.88,13.99,13.85,13.96,124436.0
2020-09-08 11:00:00,13.96,14.11,13.94,14.1,132558.0,13.96,14.11,13.94,14.1,132558.0
2020-09-08 11:10:00,14.1,14.18,14.06,14.16,95342.0,14.1,14.18,14.06,14.16,95342.0
2020-09-08 11:20:00,14.16,14.21,14.1,14.21,81459.0,14.16,14.21,14.1,14.21,81459.0
2020-09-08 11:30:00,14.21,14.3,14.2,14.28,119122.0,14.21,14.3,14.2,14.28,119122.0
2020-09-08 11:40:00,14.29,14.31,14.23,14.29,149727.0,14.29,14.31,14.23,14.29,149727.0
2020-09-08 11:50:00,14.3,14.34,14.26,14.27,129429.0,14.3,14.34,14.26,14.27,129429.0
2020-09-08 12:00:00,14.27,14.41,14.26,14.31,121942.0,14.27,14.41,14.26,14.31,121942.0
2020-09-08 12:10:00,14.32,14.4,14.3,14.34,67973.0,14.32,14.4,14.3,14.34,67973.0
2020-09-08 12:20:00,14.33,14.37,14.29,14.36,82386.0,14.33,14.37,14.29,14.36,82386.0
2020-09-08 12:30:00,14.36,14.41,14.29,14.34,62903.0,14.36,14.41,14.29,14.34,62903.0
2020-09-08 12:40:00,14.34,14.38,14.32,14.35,39089.0,14.34,14.38,14.32,14.35,39089.0
2020-09-08 12:50:00,14.34,14.35,14.29,14.33,48286.0,14.34,14.35,14.29,14.33,48286.0
2020-09-08 13:00:00,14.33,14.33,14.25,14.28,67228.0,14.33,14.33,14.25,14.28,67228.0
2020-09-08 13:10:00,14.28,14.36,14.26,14.36,36473.0,14.28,14.36,14.26,14.36,36473.0
2020-09-08 13:20:00,14.36,14.45,14.35,14.42,46320.0,14.36,14.45,14.35,14.42,46320.0
2020-09-08 13:30:00,14.42,14.5,14.41,14.45,63647.0,14.42,14.5,14.41,14.45,63647.0
2020-09-08 13:40:00,14.45,14.46,14.31,14.34,73743.0,14.45,14.46,14.31,14.34,73743.0
2020-09-08 13:50:00,14.34,14.38,14.3,14.36,57088.0,14.34,14.38,14.3,14.36,57088.0
2020-09-08 14:00:00,14.37,14.39,14.23,14.24,57611.0,14.37,14.39,14.23,14.24,57611.0
2020-09-08 14:10:00,14.24,14.29,14.21,14.24,39340.0,14.24,14.29,14.21,14.24,39340.0
2020-09-08 14:20:00,14.25,14.28,14.21,14.25,45698.0,14.25,14.28,14.21,14.25,45698.0
2020-09-08 14:30:00,14.24,14.27,14.2,14.24,54420.0,14.24,14.27,14.2,14.24,54420.0
2020-09-08 14:40:00,14.24,14.25,14.16,14.2,85103.0,14.24,14.25,14.16,14.2,85103.0
2020-09-08 14:50:00,14.19,14.23,14.18,14.21,55121.0,14.19,14.23,14.18,14.21,55121.0
2020-09-08 15:00:00,14.21,14.21,14.1,14.13,70942.0,14.21,14.21,14.1,14.13,70942.0
2020-09-08 15:10:00,14.13,14.23,14.13,14.21,69304.0,14.13,14.23,14.13,14.21,69304.0
2020-09-08 15:20:00,14.21,14.3,14.21,14.27,86996.0,14.21,14.3,14.21,14.27,86996.0
2020-09-08 15:30:00,14.28,14.29,14.21,14.27,105430.0,14.28,14.29,14.21,14.27,105430.0
2020-09-08 15:40:00,14.26,14.33,14.21,14.25,150804.0,14.26,14.33,14.21,14.25,150804.0
2020-09-08 15:50:00,14.25,14.25,14.18,14.23,288203.0,14.25,14.25,14.18,14.23,288203.0
2020-09-09 09:30:00,14.04,14.33,14.04,14.31,245169.0,14.04,14.33,14.04,14.31,245169.0
2020-09-09 09:40:00,14.31,14.35,13.99,14.06,118382.0,14.31,14.35,13.99,14.06,118382.0
2020-09-09 09:50:00,14.09,14.18,14.02,14.14,108791.0,14.09,14.18,14.02,14.14,108791.0
2020-09-09 10:00:00,14.16,14.16,13.98,13.99,125446.0,14.16,14.16,13.98,13.99,125446.0
2020-09-09 10:10:00,14.0,14.14,14.0,14.02,84557.0,14.0,14.14,14.0,14.02,84557.0
2020-09-09 10:20:00,14.03,14.04,13.83,13.92,98449.0,14.03,14.04,13.83,13.92,98449.0
2020-09-09 10:30:00,13.92,14.0,13.92,13.96,44053.0,13.92,14.0,13.92,13.96,44053.0
2020-09-09 10:40:00,13.95,14.17,13.93,14.16,45837.0,13.95,14.17,13.93,14.16,45837.0
2020-09-09 10:50:00,14.16,14.23,14.1,14.23,37272.0,14.16,14.23,14.1,14.23,37272.0
2020-09-09 11:00:00,14.23,14.38,14.22,14.36,93050.0,14.23,14.38,14.22,14.36,93050.0
2020-09-09 11:10:00,14.36,14.36,14.2,14.22,33300.0,14.36,14.36,14.2,14.22,33300.0
2020-09-09 11:20:00,14.23,14.27,14.23,14.25,30521.0,14.23,14.27,14.23,14.25,30521.0
2020-09-09 11:30:00,14.25,14.37,14.25,14.37,26568.0,14.25,14.37,14.25,14.37,26568.0
2020-09-09 11:40:00,14.37,14.38,14.28,14.32,26503.0,14.37,14.38,14.28,14.32,26503.0
2020-09-09 11:50:00,14.31,14.36,14.31,14.35,27790.0,14.31,14.36,14.31,14.35,27790.0
2020-09-09 12:00:00,14.35,14.38,14.31,14.34,17919.0,14.35,14.38,14.31,14.34,17919.0
2020-09-09 12:10:00,14.35,14.4,14.34,14.4,24951.0,14.35,14.4,14.34,14.4,24951.0
2020-09-09 12:20:00,14.4,14.44,14.38,14.43,31999.0,14.4,14.44,14.38,14.43,31999.0
2020-09-09 12:30:00,14.44,14.47,14.43,14.47,22312.0,14.44,14.47,14.43,14.47,22312.0
2020-09-09 12:40:00,14.46,14.47,14.43,14.44,19998.0,14.46,14.47,14.43,14.44,19998.0
2020-09-09 12:50:00,14.43,14.43,14.37,14.39,39854.0,14.43,14.43,14.37,14.39,39854.0
2020-09-09 13:00:00,14.4,14.46,14.39,14.46,18951.0,14.4,14.46,14.39,14.46,18951.0
2020-09-09 13:10:00,14.46,14.48,14.43,14.47,25289.0,14.46,14.48,14.43,14.47,25289.0
2020-09-09 13:20:00,14.47,14.49,14.4,14.42,19498.0,14.47,14.49,14.4,14.42,19498.0
2020-09-09 13:30:00,14.44,14.47,14.41,14.41,25001.0,14.44,14.47,14.41,14.41,25001.0
2020-09-09 13:40:00,14.42,14.42,14.34,14.35,36198.0,14.42,14.42,14.34,14.35,36198.0
2020-09-09 13:50:00,14.36,14.4,14.35,14.4,29047.0,14.36,14.4,14.35,14.4,29047.0
2020-09-09 14:00:00,14.4,14.4,14.32,14.39,45832.0,14.4,14.4,14.32,14.39,45832.0
2020-09-09 14:10:00,14.39,14.4,14.3,14.36,81609.0,14.39,14.4,14.3,14.36,81609.0
2020-09-09 14:20:00,14.36,14.38,14.33,14.37,100825.0,14.36,14.38,14.33,14.37,100825.0
2020-09-09 14:30:00,14.37,14.4,14.34,14.37,92393.0,14.37,14.4,14.34,14.37,92393.0
2020-09-09 14:40:00,14.36,14.38,14.32,14.34,14860.0,14.36,14.38,14.32,14.34,14860.0
2020-09-09 14:50:00,14.34,14.4,14.34,14.4,16401.0,14.34,14.4,14.34,14.4,16401.0
2020-09-09 15:00:00,14.4,14.48,14.39,14.48,58450.0,14.4,14.48,14.39,14.48,58450.0
2020-09-09 15:10:00,14.48,14.5,14.43,14.46,30633.0,14.48,14.5,14.43,14.46,30633.0
2020-09-09 15:20:00,14.47,14.49,14.46,14.48,20989.0,14.47,14.49,14.46,14.48,20989.0
2020-09-09 15:30:00,14.47,14.56,14.47,14.54,69746.0,14.47,14.56,14.47,14.54,69746.0
2020-09-09 15:40:00,14.54,14.55,14.49,14.52,64632.0,14.54,14.55,14.49,14.52,64632.0
2020-09-09 15:50:00,14.53,14.55,14.47,14.54,286360.0,14.53,14.55,14.47,14.54,286360.0
2020-09-10 09:30:00,14.68,14.98,14.57,14.76,143053.0,14.68,14.98,14.57,14.76,143053.0
2020-09-10 09:40:00,14.76,14.79,14.65,14.75,89797.0,14.76,14.79,14.65,14.75,89797.0
2020-09-10 09:50:00,14.75,14.75,14.48,14.49,67504.0,14.75,14.75,14.48,14.49,67504.0
2020-09-10 10:00:00,14.49,14.59,14.44,14.58,88070.0,14.49,14.59,14.44,14.58,88070.0
2020-09-10 10:10:00,14.58,14.69,14.57,14.68,56231.0,14.58,14.69,14.57,14.68,56231.0
2020-09-10 10:20:00,14.68,14.71,14.56,14.57,48410.0,14.68,14.71,14.56,14.57,48410.0
2020-09-10 10:30:00,14.57,14.69,14.56,14.68,22759.0,14.57,14.69,14.56,14.68,22759.0
2020-09-10 10:40:00,14.68,14.71,14.57,14.63,52302.0,14.68,14.71,14.57,14.63,52302.0
2020-09-10 10:50:00,14.63,14.65,14.46,14.46,52909.0,14.63,14.65,14.46,14.46,52909.0
2020-09-10 11:00:00,14.46,14.55,14.46,14.5,55171.0,14.46,14.55,14.46,14.5,55171.0
2020-09-10 11:10:00,14.5,14.53,14.45,14.52,50375.0,14.5,14.53,14.45,14.52,50375.0
2020-09-10 11:20:00,14.53,14.64,14.52,14.64,76842.0,14.53,14.64,14.52,14.64,76842.0
2020-09-10 11:30:00,14.63,14.66,14.58,14.65,26104.0,14.63,14.66,14.58,14.65,26104.0
2020-09-10 11:40:00,14.65,14.68,14.63,14.68,15392.0,14.65,14.68,14.63,14.68,15392.0
2020-09-10 11:50:00,14.67,14.7,14.59,14.63,24601.0,14.67,14.7,14.59,14.63,24601.0
2020-09-10 12:00:00,14.63,14.72,14.62,14.68,24787.0,14.63,14.72,14.62,14.68,24787.0
2020-09-10 12:10:00,14.68,14.7,14.66,14.68,21141.0,14.68,14.7,14.66,14.68,21141.0
2020-09-10 12:20:00,14.68,14.7,14.62,14.69,36933.0,14.68,14.7,14.62,14.69,36933.0
2020-09-10 12:30:00,14.69,14.71,14.57,14.61,35932.0,14.69,14.71,14.57,14.61,35932.0
2020-09-10 12:40:00,14.6,14.62,14.58,14.6,17016.0,14.6,14.62,14.58,14.6,17016.0
2020-09-10 12:50:00,14.61,14.65,14.59,14.63,30467.0,14.61,14.65,14.59,14.63,30467.0
2020-09-10 13:00:00,14.63,14.65,14.6,14.65,13685.0,14.63,14.65,14.6,14.65,13685.0
2020-09-10 13:10:00,14.65,14.66,14.62,14.66,18342.0,14.65,14.66,14.62,14.66,18342.0
2020-09-10 13:20:00,14.66,14.67,14.62,14.65,36385.0,14.66,14.67,14.62,14.65,36385.0
2020-09-10 13:30:00,14.65,14.72,14.64,14.67,30051.0,14.65,14.72,14.64,14.67,30051.0
2020-09-10 13:40:00,14.67,14.71,14.66,14.71,91618.0,14.67,14.71,14.66,14.71,91618.0
2020-09-10 13:50:00,14.71,14.73,14.65,14.7,111272.0,14.71,14.73,14.65,14.7,111272.0
2020-09-10 14:00:00,14.71,14.78,14.7,14.76,74207.0,14.71,14.78,14.7,14.76,74207.0
2020-09-10 14:10:00,14.76,14.78,14.74,14.76,57873.0,14.76,14.78,14.74,14.76,57873.0
2020-09-10 14:20:00,14.76,14.77,14.73,14.74,148670.0,14.76,14.77,14.73,14.74,148670.0
2020-09-10 14:30:00,14.74,14.79,14.64,14.72,150359.0,14.74,14.79,14.64,14.72,150359.0
2020-09-10 14:40:00,14.71,14.78,14.69,14.7,140605.0,14.71,14.78,14.69,14.7,140605.0
2020-09-10 14:50:00,14.69,14.7,14.6,14.64,48679.0,14.69,14.7,14.6,14.64,48679.0
2020-09-10 15:00:00,14.64,14.64,14.53,14.54,51751.0,14.64,14.64,14.53,14.54,51751.0
2020-09-10 15:10:00,14.53,14.53,14.39,14.39,87192.0,14.53,14.53,14.39,14.39,87192.0
2020-09-10 15:20:00,14.39,14.41,14.33,14.39,89411.0,14.39,14.41,14.33,14.39,89411.0
2020-09-10 15:30:00,14.38,14.39,14.35,14.39,72028.0,14.38,14.39,14.35,14.39,72028.0
2020-09-10 15:40:00,14.38,14.45,14.38,14.39,95136.0,14.38,14.45,14.38,14.39,95136.0
2020-09-10 15:50:00,14.38,14.42,14.33,14.33,187326.0,14.38,14.42,14.33,14.33,187326.0
2020-09-11 09:30:00,14.52,14.52,14.05,14.29,171160.0,14.52,14.52,14.05,14.29,171160.0
2020-09-11 09:40:00,14.29,14.29,14.1,14.19,116303.0,14.29,14.29,14.1,14.19,116303.0
2020-09-11 09:50:00,14.19,14.19,14.04,14.12,65673.0,14.19,14.19,14.04,14.12,65673.0
2020-09-11 10:00:00,14.13,14.34,14.13,14.25,44676.0,14.13,14.34,14.13,14.25,44676.0
2020-09-11 10:10:00,14.25,14.29,14.17,14.25,35387.0,14.25,14.29,14.17,14.25,35387.0
2020-09-11 10:20:00,14.25,14.29,14.23,14.26,22240.0,14.25,14.29,14.23,14.26,22240.0
2020-09-11 10:30:00,14.26,14.33,14.22,14.33,33822.0,14.26,14.33,14.22,14.33,33822.0
2020-09-11 10:40:00,14.33,14.5,14.33,14.48,159579.0,14.33,14.5,14.33,14.48,159579.0
2020-09-11 10:50:00,14.48,14.51,14.44,14.5,34954.0,14.48,14.51,14.44,14.5,34954.0
2020-09-11 11:00:00,14.5,14.63,14.5,14.63,56182.0,14.5,14.63,14.5,14.63,56182.0
2020-09-11 11:10:00,14.64,14.65,14.56,14.57,15941.0,14.64,14.65,14.56,14.57,15941.0
2020-09-11 11:20:00,14.56,14.57,14.47,14.5,45030.0,14.56,14.57,14.47,14.5,45030.0
2020-09-11 11:30:00,14.48,14.5,14.37,14.37,45162.0,14.48,14.5,14.37,14.37,45162.0
2020-09-11 11:40:00,14.38,14.39,14.32,14.38,22289.0,14.38,14.39,14.32,14.38,22289.0
2020-09-11 11:50:00,14.39,14.4,14.34,14.35,32212.0,14.39,14.4,14.34,14.35,32212.0
2020-09-11 12:00:00,14.34,14.4,14.33,14.39,11078.0,14.34,14.4,14.33,14.39,11078.0
2020-09-11 12:10:00,14.4,14.41,14.38,14.39,9582.0,14.4,14.41,14.38,14.39,9582.0
2020-09-11 12:20:00,14.39,14.41,14.38,14.39,9364.0,14.39,14.41,14.38,14.39,9364.0
2020-09-11 12:30:00,14.39,14.41,14.35,14.37,18760.0,14.39,14.41,14.35,14.37,18760.0
2020-09-11 12:40:00,14.36,14.4,14.31,14.4,40108.0,14.36,14.4,14.31,14.4,40108.0
2020-09-11 12:50:00,14.4,14.41,14.3,14.3,15930.0,14.4,14.41,14.3,14.3,15930.0
2020-09-11 13:00:00,14.31,14.34,14.24,14.25,26305.0,14.31,14.34,14.24,14.25,26305.0
2020-09-11 13:10:00,14.25,14.26,14.11,14.2,55574.0,14.25,14.26,14.11,14.2,55574.0
2020-09-11 13:20:00,14.21,14.23,14.12,14.13,22764.0,14.21,14.23,14.12,14.13,22764.0
2020-09-11 13:30:00,14.13,14.2,14.0,14.17,80935.0,14.13,14.2,14.0,14.17,80935.0
2020-09-11 13:40:00,14.15,14.22,14.14,14.19,19205.0,14.15,14.22,14.14,14.19,19205.0
2020-09-11 13:50:00,14.19,14.24,14.15,14.18,25058.0,14.19,14.24,14.15,14.18,25058.0
2020-09-11 14:00:00,14.18,14.27,14.17,14.26,15142.0,14.18,14.27,14.17,14.26,15142.0
2020-09-11 14:10:00,14.25,14.3,14.24,14.28,15192.0,14.25,14.3,14.24,14.28,15192.0
2020-09-11 14:20:00,14.27,14.28,14.24,14.26,9108.0,14.27,14.28,14.24,14.26,9108.0
2020-09-11 14:30:00,14.26,14.29,14.25,14.28,14781.0,14.26,14.29,14.25,14.28,14781.0
2020-09-11 14:40:00,14.26,14.3,14.2,14.22,39467.0,14.26,14.3,14.2,14.22,39467.0
2020-09-11 14:50:00,14.21,14.27,14.21,14.27,18805.0,14.21,14.27,14.21,14.27,18805.0
2020-09-11 15:00:00,14.27,14.27,14.2,14.2,22003.0,14.27,14.27,14.2,14.2,22003.0
2020-09-11 15:10:00,14.21,14.28,14.18,14.26,20693.0,14.21,14.28,14.18,14.26,20693.0
2020-09-11 15:20:00,14.25,14.27,14.22,14.26,22653.0,14.25,14.27,14.22,14.26,22653.0
2020-09-11 15:30:00,14.26,14.32,14.26,14.29,32039.0,14.26,14.32,14.26,14.29,32039.0
2020-09-11 15:40:00,14.29,14.3,14.23,14.24,45260.0,14.29,14.3,14.23,14.24,45260.0
2020-09-11 15:50:00,14.23,14.28,14.22,14.25,108438.0,14.23,14.28,14.22,14.25,108438.0
2020-09-14 09:30:00,14.49,14.88,14.39,14.85,117357.0,14.49,14.88,14.39,14.85,117357.0
2020-09-14 09:40:00,14.86,14.87,14.79,14.84,67188.0,14.86,14.87,14.79,14.84,67188.0
2020-09-14 09:50:00,14.84,14.93,14.81,14.83,110994.0,14.84,14.93,14.81,14.83,110994.0
2020-09-14 10:00:00,14.85,14.98,14.83,14.93,81016.0,14.85,14.98,14.83,14.93,81016.0
2020-09-14 10:10:00,14.93,15.08,14.86,15.01,311022.0,14.93,15.08,14.86,15.01,311022.0
2020-09-14 10:20:00,15.02,15.06,14.95,14.96,36762.0,15.02,15.06,14.95,14.96,36762.0
2020-09-14 10:30:00,14.96,15.07,14.89,15.04,114925.0,14.96,15.07,14.89,15.04,114925.0
2020-09-14 10:40:00,15.04,15.13,15.03,15.13,41756.0,15.04,15.13,15.03,15.13,41756.0
2020-09-14 10:50:00,15.14,15.15,15.04,15.04,75093.0,15.14,15.15,15.04,15.04,75093.0
2020-09-14 11:00:00,15.04,15.06,15.01,15.02,34295.0,15.04,15.06,15.01,15.02,34295.0
2020-09-14 11:10:00,15.01,15.07,15.01,15.04,34123.0,15.01,15.07,15.01,15.04,34123.0
2020-09-14 11:20:00,15.05,15.06,14.98,14.99,35788.0,15.05,15.06,14.98,14.99,35788.0
2020-09-14 11:30:00,14.99,15.02,14.96,15.01,21542.0,14.99,15.02,14.96,15.01,21542.0
2020-09-14 11:40:00,15.02,15.02,14.96,15.0,20236.0,15.02,15.02,14.96,15.0,20236.0
2020-09-14 11:50:00,15.0,15.02,14.9,14.93,69283.0,15.0,15.02,14.9,14.93,69283.0
2020-09-14 12:00:00,14.92,14.99,14.89,14.99,17368.0,14.92,14.99,14.89,14.99,17368.0
2020-09-14 12:10:00,14.98,15.0,14.96,14.98,12580.0,14.98,15.0,14.96,14.98,12580.0
2020-09-14 12:20:00,14.98,15.06,14.96,15.0,139930.0,14.98,15.06,14.96,15.0,139930.0
2020-09-14 12:30:00,15.0,15.01,14.98,14.98,19929.0,15.0,15.01,14.98,14.98,19929.0
2020-09-14 12:40:00,14.98,15.01,14.94,14.96,41030.0,14.98,15.01,14.94,14.96,41030.0
2020-09-14 12:50:00,14.96,15.02,14.95,15.0,32180.0,14.96,15.02,14.95,15.0,32180.0
2020-09-14 13:00:00,15.0,15.01,14.97,14.99,28523.0,15.0,15.01,14.97,14.99,28523.0
2020-09-14 13:10:00,15.0,15.02,14.97,14.99,31075.0,15.0,15.02,14.97,14.99,31075.0
2020-09-14 13:20:00,14.99,15.04,14.96,15.02,51004.0,14.99,15.04,14.96,15.02,51004.0
2020-09-14 13:30:00,15.01,15.02,14.95,14.96,14314.0,15.01,15.02,14.95,14.96,14314.0
2020-09-14 13:40:00,14.97,15.02,14.95,15.02,15596.0,14.97,15.02,14.95,15.02,15596.0
2020-09-14 13:50:00,15.03,15.03,14.99,15.0,26245.0,15.03,15.03,14.99,15.0,26245.0
2020-09-14 14:00:00,14.99,15.08,14.98,15.07,22663.0,14.99,15.08,14.98,15.07,22663.0
2020-09-14 14:10:00,15.07,15.11,15.06,15.08,39624.0,15.07,15.11,15.06,15.08,39624.0
2020-09-14 14:20:00,15.08,15.11,15.08,15.09,27185.0,15.08,15.11,15.08,15.09,27185.0
2020-09-14 14:30:00,15.09,15.11,15.06,15.11,26930.0,15.09,15.11,15.06,15.11,26930.0
2020-09-14 14:40:00,15.11,15.12,15.09,15.1,43958.0,15.11,15.12,15.09,15.1,43958.0
2020-09-14 14:50:00,15.1,15.12,15.07,15.11,68985.0,15.1,15.12,15.07,15.11,68985.0
2020-09-14 15:00:00,15.11,15.13,15.08,15.11,47446.0,15.11,15.13,15.08,15.11,47446.0
2020-09-14 15:10:00,15.1,15.11,15.06,15.08,44551.0,15.1,15.11,15.06,15.08,44551.0
2020-09-14 15:20:00,15.08,15.08,15.03,15.04,40016.0,15.08,15.08,15.03,15.04,40016.0
2020-09-14 15:30:00,15.04,15.07,14.96,14.98,79002.0,15.04,15.07,14.96,14.98,79002.0
2020-09-14 15:40:00,14.98,15.01,14.97,15.01,79724.0,14.98,15.01,14.97,15.01,79724.0
2020-09-14 15:50:00,15.01,15.04,14.97,14.97,194024.0,15.01,15.04,14.97,14.97,194024.0
2020-09-15 09:30:00,15.15,15.24,15.01,15.07,124013.0,15.15,15.24,15.01,15.07,124013.0
2020-09-15 09:40:00,15.06,15.22,14.95,15.0,188121.0,15.06,15.22,14.95,15.0,188121.0
2020-09-15 09:50:00,15.01,15.04,14.92,14.95,173969.0,15.01,15.04,14.92,14.95,173969.0
2020-09-15 10:00:00,14.92,15.03,14.89,15.02,42958.0,14.92,15.03,14.89,15.02,42958.0
2020-09-15 10:10:00,15.02,15.18,14.97,15.17,28956.0,15.02,15.18,14.97,15.17,28956.0
2020-09-15 10:20:00,15.17,15.21,15.11,15.16,36309.0,15.17,15.21,15.11,15.16,36309.0
2020-09-15 10:30:00,15.16,15.22,15.08,15.22,52140.0,15.16,15.22,15.08,15.22,52140.0
2020-09-15 10:40:00,15.21,15.33,15.2,15.29,72560.0,15.21,15.33,15.2,15.29,72560.0
2020-09-15 10:50:00,15.29,15.32,15.24,15.32,62138.0,15.29,15.32,15.24,15.32,62138.0
2020-09-15 11:00:00,15.31,15.36,15.29,15.33,26938.0,15.31,15.36,15.29,15.33,26938.0
2020-09-15 11:10:00,15.34,15.4,15.33,15.39,21727.0,15.34,15.4,15.33,15.39,21727.0
2020-09-15 11:20:00,15.4,15.4,15.28,15.29,20539.0,15.4,15.4,15.28,15.29,20539.0
2020-09-15 11:30:00,15.29,15.31,15.23,15.27,24048.0,15.29,15.31,15.23,15.27,24048.0
2020-09-15 11:40:00,15.28,15.3,15.26,15.28,11346.0,15.28,15.3,15.26,15.28,11346.0
2020-09-15 11:50:00,15.27,15.27,15.19,15.21,24376.0,15.27,15.27,15.19,15.21,24376.0
2020-09-15 12:00:00,15.21,15.26,15.2,15.25,11864.0,15.21,15.26,15.2,15.25,11864.0
2020-09-15 12:10:00,15.24,15.26,15.23,15.25,15144.0,15.24,15.26,15.23,15.25,15144.0
2020-09-15 12:20:00,15.24,15.24,15.19,15.21,12492.0,15.24,15.24,15.19,15.21,12492.0
2020-09-15 12:30:00,15.23,15.23,15.2,15.21,8085.0,15.23,15.23,15.2,15.21,8085.0
2020-09-15 12:40:00,15.21,15.21,15.15,15.2,17757.0,15.21,15.21,15.15,15.2,17757.0
2020-09-15 12:50:00,15.19,15.2,15.17,15.18,8487.0,15.19,15.2,15.17,15.18,8487.0
2020-09-15 13:00:00,15.18,15.22,15.18,15.21,10371.0,15.18,15.22,15.18,15.21,10371.0
2020-09-15 13:10:00,15.21,15.23,15.19,15.23,94163.0,15.21,15.23,15.19,15.23,94163.0
2020-09-15 13:20:00,15.23,15.23,15.19,15.21,23422.0,15.23,15.23,15.19,15.21,23422.0
2020-09-15 13:30:00,15.21,15.23,15.19,15.22,24556.0,15.21,15.23,15.19,15.22,24556.0
2020-09-15 13:40:00,15.21,15.23,15.19,15.21,21907.0,15.21,15.23,15.19,15.21,21907.0
2020-09-15 13:50:00,15.21,15.21,15.18,15.2,21684.0,15.21,15.21,15.18,15.2,21684.0
2020-09-15 14:00:00,15.2,15.23,15.19,15.21,18052.0,15.2,15.23,15.19,15.21,18052.0
2020-09-15 14:10:00,15.21,15.24,15.2,15.24,23194.0,15.21,15.24,15.2,15.24,23194.0
2020-09-15 14:20:00,15.24,15.25,15.21,15.22,24665.0,15.24,15.25,15.21,15.22,24665.0
2020-09-15 14:30:00,15.23,15.25,15.22,15.24,52348.0,15.23,15.25,15.22,15.24,52348.0
2020-09-15 14:40:00,15.23,15.25,15.22,15.25,24666.0,15.23,15.25,15.22,15.25,24666.0
2020-09-15 14:50:00,15.24,15.25,15.2,15.24,57404.0,15.24,15.25,15.2,15.24,57404.0
2020-09-15 15:00:00,15.24,15.26,15.2,15.21,66015.0,15.24,15.26,15.2,15.21,66015.0
2020-09-15 15:10:00,15.21,15.22,15.13,15.19,38055.0,15.21,15.22,15.13,15.19,38055.0
2020-09-15 15:20:00,15.19,15.22,15.17,15.17,45595.0,15.19,15.22,15.17,15.17,45595.0
2020-09-15 15:30:00,15.18,15.23,15.17,15.21,54977.0,15.18,15.23,15.17,15.21,54977.0
2020-09-15 15:40:00,15.21,15.22,15.16,15.18,101863.0,15.21,15.22,15.16,15.18,101863.0
2020-09-15 15:50:00,15.18,15.21,15.16,15.21,146632.0,15.18,15.21,15.16,15.21,146632.0
2020-09-16 09:30:00,15.43,15.47,15.27,15.34,42122.0,15.43,15.47,15.27,15.34,42122.0
2020-09-16 09:40:00,15.33,15.47,15.31,15.43,40238.0,15.33,15.47,15.31,15.43,40238.0
2020-09-16 09:50:00,15.43,15.45,15.35,15.42,20759.0,15.43,15.45,15.35,15.42,20759.0
2020-09-16 10:00:00,15.43,15.49,15.41,15.43,32245.0,15.43,15.49,15.41,15.43,32245.0
2020-09-16 10:10:00,15.44,15.46,15.38,15.45,25721.0,15.44,15.46,15.38,15.45,25721.0
2020-09-16 10:20:00,15.46,15.64,15.45,15.53,75195.0,15.46,15.64,15.45,15.53,75195.0
2020-09-16 10:30:00,15.53,15.55,15.45,15.47,37318.0,15.53,15.55,15.45,15.47,37318.0
2020-09-16 10:40:00,15.46,15.48,15.37,15.38,34076.0,15.46,15.48,15.37,15.38,34076.0
2020-09-16 10:50:00,15.38,15.41,15.35,15.38,18281.0,15.38,15.41,15.35,15.38,18281.0
2020-09-16 11:00:00,15.38,15.5,15.38,15.46,39568.0,15.38,15.5,15.38,15.46,39568.0
2020-09-16 11:10:00,15.47,15.55,15.46,15.55,34151.0,15.47,15.55,15.46,15.55,34151.0
2020-09-16 11:20:00,15.54,15.54,15.5,15.51,23303.0,15.54,15.54,15.5,15.51,23303.0
2020-09-16 11:30:00,15.51,15.56,15.49,15.55,25912.0,15.51,15.56,15.49,15.55,25912.0
2020-09-16 11:40:00,15.54,15.6,15.53,15.59,20619.0,15.54,15.6,15.53,15.59,20619.0
2020-09-16 11:50:00,15.6,15.62,15.56,15.58,24256.0,15.6,15.62,15.56,15.58,24256.0
2020-09-16 12:00:00,15.58,15.6,15.49,15.51,31425.0,15.58,15.6,15.49,15.51,31425.0
2020-09-16 12:10:00,15.51,15.6,15.5,15.58,35323.0,15.51,15.6,15.5,15.58,35323.0
2020-09-16 12:20:00,15.57,15.59,15.55,15.58,19671.0,15.57,15.59,15.55,15.58,19671.0
2020-09-16 12:30:00,15.58,15.64,15.57,15.61,37697.0,15.58,15.64,15.57,15.61,37697.0
2020-09-16 12:40:00,15.61,15.64,15.6,15.62,17996.0,15.61,15.64,15.6,15.62,17996.0
2020-09-16 12:50:00,15.62,15.75,15.62,15.75,98580.0,15.62,15.75,15.62,15.75,98580.0
2020-09-16 13:00:00,15.75,15.76,15.69,15.72,49989.0,15.75,15.76,15.69,15.72,49989.0
2020-09-16 13:10:00,15.72,15.75,15.7,15.75,13573.0,15.72,15.75,15.7,15.75,13573.0
2020-09-16 13:20:00,15.75,15.77,15.72,15.74,28580.0,15.75,15.77,15.72,15.74,28580.0
2020-09-16 13:30:00,15.75,15.75,15.66,15.74,37130.0,15.75,15.75,15.66,15.74,37130.0
2020-09-16 13:40:00,15.73,15.75,15.7,15.72,21870.0,15.73,15.75,15.7,15.72,21870.0
2020-09-16 13:50:00,15.73,15.76,15.71,15.71,31050.0,15.73,15.76,15.71,15.71,31050.0
2020-09-16 14:00:00,15.71,15.72,15.68,15.7,37934.0,15.71,15.72,15.68,15.7,37934.0
2020-09-16 14:10:00,15.71,15.79,15.71,15.74,42049.0,15.71,15.79,15.71,15.74,42049.0
2020-09-16 14:20:00,15.75,15.76,15.64,15.65,71638.0,15.75,15.76,15.64,15.65,71638.0
2020-09-16 14:30:00,15.65,15.72,15.65,15.72,45754.0,15.65,15.72,15.65,15.72,45754.0
2020-09-16 14:40:00,15.71,15.74,15.69,15.71,41628.0,15.71,15.74,15.69,15.71,41628.0
2020-09-16 14:50:00,15.71,15.71,15.61,15.65,45205.0,15.71,15.71,15.61,15.65,45205.0
2020-09-16 15:00:00,15.65,15.65,15.55,15.55,50217.0,15.65,15.65,15.55,15.55,50217.0
2020-09-16 15:10:00,15.56,15.59,15.46,15.59,90950.0,15.56,15.59,15.46,15.59,90950.0
2020-09-16 15:20:00,15.58,15.58,15.49,15.5,39449.0,15.58,15.58,15.49,15.5,39449.0
2020-09-16 15:30:00,15.5,15.52,15.46,15.48,64051.0,15.5,15.52,15.46,15.48,64051.0
2020-09-16 15:40:00,15.48,15.54,15.44,15.5,67161.0,15.48,15.54,15.44,15.5,67161.0
2020-09-16 15:50:00,15.5,15.51,15.46,15.5,200476.0,15.5,15.51,15.46,15.5,200476.0
2020-09-17 09:30:00,15.23,15.48,15.04,15.39,89468.0,15.23,15.48,15.04,15.39,89468.0
2020-09-17 09:40:00,15.4,15.4,15.23,15.38,43804.0,15.4,15.4,15.23,15.38,43804.0
2020-09-17 09:50:00,15.39,15.46,15.37,15.38,29022.0,15.39,15.46,15.37,15.38,29022.0
2020-09-17 10:00:00,15.43,15.61,15.42,15.53,19422.0,15.43,15.61,15.42,15.53,19422.0
2020-09-17 10:10:00,15.53,15.62,15.47,15.54,29209.0,15.53,15.62,15.47,15.54,29209.0
2020-09-17 10:20:00,15.54,15.61,15.52,15.59,33893.0,15.54,15.61,15.52,15.59,33893.0
2020-09-17 10:30:00,15.6,15.62,15.47,15.5,19025.0,15.6,15.62,15.47,15.5,19025.0
2020-09-17 10:40:00,15.49,15.52,15.42,15.52,28417.0,15.49,15.52,15.42,15.52,28417.0
2020-09-17 10:50:00,15.51,15.57,15.47,15.48,31985.0,15.51,15.57,15.47,15.48,31985.0
2020-09-17 11:00:00,15.48,15.6,15.48,15.57,25962.0,15.48,15.6,15.48,15.57,25962.0
2020-09-17 11:10:00,15.57,15.75,15.56,15.74,85135.0,15.57,15.75,15.56,15.74,85135.0
2020-09-17 11:20:00,15.74,15.76,15.63,15.66,31057.0,15.74,15.76,15.63,15.66,31057.0
2020-09-17 11:30:00,15.65,15.69,15.61,15.66,27818.0,15.65,15.69,15.61,15.66,27818.0
2020-09-17 11:40:00,15.67,15.68,15.61,15.64,42766.0,15.67,15.68,15.61,15.64,42766.0
2020-09-17 11:50:00,15.64,15.73,15.59,15.6,46586.0,15.64,15.73,15.59,15.6,46586.0
2020-09-17 12:00:00,15.59,15.59,15.5,15.58,49931.0,15.59,15.59,15.5,15.58,49931.0
2020-09-17 12:10:00,15.58,15.62,15.54,15.56,21191.0,15.58,15.62,15.54,15.56,21191.0
2020-09-17 12:20:00,15.57,15.58,15.49,15.56,42954.0,15.57,15.58,15.49,15.56,42954.0
2020-09-17 12:30:00,15.57,15.66,15.55,15.64,33442.0,15.57,15.66,15.55,15.64,33442.0
2020-09-17 12:40:00,15.63,15.66,15.53,15.54,24540.0,15.63,15.66,15.53,15.54,24540.0
2020-09-17 12:50:00,15.54,15.63,15.51,15.62,29521.0,15.54,15.63,15.51,15.62,29521.0
2020-09-17 13:00:00,15.62,15.64,15.54,15.55,9092.0,15.62,15.64,15.54,15.55,9092.0
2020-09-17 13:10:00,15.55,15.55,15.48,15.51,20467.0,15.55,15.55,15.48,15.51,20467.0
2020-09-17 13:20:00,15.51,15.55,15.51,15.52,17605.0,15.51,15.55,15.51,15.52,17605.0
2020-09-17 13:30:00,15.52,15.56,15.49,15.52,20636.0,15.52,15.56,15.49,15.52,20636.0
2020-09-17 13:40:00,15.53,15.56,15.51,15.55,9931.0,15.53,15.56,15.51,15.55,9931.0
2020-09-17 13:50:00,15.55,15.56,15.49,15.51,21247.0,15.55,15.56,15.49,15.51,21247.0
2020-09-17 14:00:00,15.52,15.54,15.46,15.46,26709.0,15.52,15.54,15.46,15.46,26709.0
2020-09-17 14:10:00,15.47,15.5,15.45,15.45,17881.0,15.47,15.5,15.45,15.45,17881.0
2020-09-17 14:20:00,15.46,15.46,15.41,15.43,9655.0,15.46,15.46,15.41,15.43,9655.0
2020-09-17 14:30:00,15.43,15.43,15.38,15.38,22682.0,15.43,15.43,15.38,15.38,22682.0
2020-09-17 14:40:00,15.39,15.4,15.34,15.38,27504.0,15.39,15.4,15.34,15.38,27504.0
2020-09-17 14:50:00,15.37,15.37,15.28,15.28,22906.0,15.37,15.37,15.28,15.28,22906.0
2020-09-17 15:00:00,15.28,15.29,15.21,15.27,27370.0,15.28,15.29,15.21,15.27,27370.0
2020-09-17 15:10:00,15.27,15.31,15.27,15.29,23646.0,15.27,15.31,15.27,15.29,23646.0
2020-09-17 15:20:00,15.29,15.31,15.25,15.25,27345.0,15.29,15.31,15.25,15.25,27345.0
2020-09-17 15:30:00,15.25,15.34,15.25,15.34,45286.0,15.25,15.34,15.25,15.34,45286.0
2020-09-17 15:40:00,15.34,15.35,15.27,15.31,57678.0,15.34,15.35,15.27,15.31,57678.0
2020-09-17 15:50:00,15.31,15.36,15.3,15.35,148155.0,15.31,15.36,15.3,15.35,148155.0
2020-09-18 09:30:00,15.38,15.6,15.27,15.5,159094.0,15.38,15.6,15.27,15.5,159094.0
2020-09-18 09:40:00,15.5,15.51,15.32,15.33,24049.0,15.5,15.51,15.32,15.33,24049.0
2020-09-18 09:50:00,15.33,15.54,15.33,15.46,109323.0,15.33,15.54,15.33,15.46,109323.0
2020-09-18 10:00:00,15.47,15.73,15.47,15.71,45533.0,15.47,15.73,15.47,15.71,45533.0
2020-09-18 10:10:00,15.7,15.74,15.64,15.65,27047.0,15.7,15.74,15.64,15.65,27047.0
2020-09-18 10:20:00,15.66,15.73,15.6,15.63,36899.0,15.66,15.73,15.6,15.63,36899.0
2020-09-18 10:30:00,15.64,15.68,15.55,15.58,41678.0,15.64,15.68,15.55,15.58,41678.0
2020-09-18 10:40:00,15.59,15.64,15.53,15.53,15893.0,15.59,15.64,15.53,15.53,15893.0
2020-09-18 10:50:00,15.54,15.54,15.46,15.52,30368.0,15.54,15.54,15.46,15.52,30368.0
2020-09-18 11:00:00,15.52,15.54,15.51,15.52,21155.0,15.52,15.54,15.51,15.52,21155.0
2020-09-18 11:10:00,15.52,15.55,15.48,15.52,15396.0,15.52,15.55,15.48,15.52,15396.0
2020-09-18 11:20:00,15.52,15.55,15.48,15.5,18506.0,15.52,15.55,15.48,15.5,18506.0
2020-09-18 11:30:00,15.49,15.49,15.4,15.41,18472.0,15.49,15.49,15.4,15.41,18472.0
2020-09-18 11:40:00,15.42,15.44,15.38,15.43,23560.0,15.42,15.44,15.38,15.43,23560.0
2020-09-18 11:50:00,15.43,15.44,15.39,15.41,16298.0,15.43,15.44,15.39,15.41,16298.0
2020-09-18 12:00:00,15.41,15.43,15.34,15.34,26643.0,15.41,15.43,15.34,15.34,26643.0
2020-09-18 12:10:00,15.34,15.42,15.34,15.38,25945.0,15.34,15.42,15.34,15.38,25945.0
2020-09-18 12:20:00,15.39,15.39,15.33,15.38,28742.0,15.39,15.39,15.33,15.38,28742.0
2020-09-18 12:30:00,15.37,15.37,15.27,15.29,18632.0,15.37,15.37,15.27,15.29,18632.0
2020-09-18 12:40:00,15.29,15.3,15.25,15.26,12031.0,15.29,15.3,15.25,15.26,12031.0
2020-09-18 12:50:00,15.24,15.27,15.22,15.26,20722.0,15.24,15.27,15.22,15.26,20722.0
2020-09-18 13:00:00,15.26,15.29,15.24,15.27,17208.0,15.26,15.29,15.24,15.27,17208.0
2020-09-18 13:10:00,15.26,15.28,15.21,15.21,18860.0,15.26,15.28,15.21,15.21,18860.0
2020-09-18 13:20:00,15.21,15.22,15.12,15.12,39034.0,15.21,15.22,15.12,15.12,39034.0
2020-09-18 13:30:00,15.12,15.2,15.09,15.19,71923.0,15.12,15.2,15.09,15.19,71923.0
2020-09-18 13:40:00,15.19,15.26,15.19,15.24,33199.0,15.19,15.26,15.19,15.24,33199.0
2020-09-18 13:50:00,15.24,15.27,15.21,15.21,22904.0,15.24,15.27,15.21,15.21,22904.0
2020-09-18 14:00:00,15.21,15.27,15.2,15.27,21698.0,15.21,15.27,15.2,15.27,21698.0
2020-09-18 14:10:00,15.27,15.3,15.26,15.28,23585.0,15.27,15.3,15.26,15.28,23585.0
2020-09-18 14:20:00,15.28,15.33,15.27,15.31,18199.0,15.28,15.33,15.27,15.31,18199.0
2020-09-18 14:30:00,15.3,15.33,15.29,15.31,23670.0,15.3,15.33,15.29,15.31,23670.0
2020-09-18 14:40:00,15.31,15.33,15.27,15.3,22584.0,15.31,15.33,15.27,15.3,22584.0
2020-09-18 14:50:00,15.3,15.33,15.27,15.32,21909.0,15.3,15.33,15.27,15.32,21909.0
2020-09-18 15:00:00,15.33,15.34,15.3,15.34,17252.0,15.33,15.34,15.3,15.34,17252.0
2020-09-18 15:10:00,15.35,15.37,15.31,15.33,24242.0,15.35,15.37,15.31,15.33,24242.0
2020-09-18 15:20:00,15.33,15.39,15.3,15.39,23765.0,15.33,15.39,15.3,15.39,23765.0
2020-09-18 15:30:00,15.39,15.43,15.37,15.4,49090.0,15.39,15.43,15.37,15.4,49090.0
2020-09-18 15:40:00,15.4,15.4,15.33,15.34,45490.0,15.4,15.4,15.33,15.34,45490.0
2020-09-18 15:50:00,15.32,15.33,15.26,15.27,232388.0,15.32,15.33,15.26,15.27,232388.0
2020-09-21 09:30:00,14.92,15.01,14.62,14.83,97177.0,14.92,15.01,14.62,14.83,97177.0
2020-09-21 09:40:00,14.81,14.91,14.76,14.86,58121.0,14.81,14.91,14.76,14.86,58121.0
2020-09-21 09:50:00,14.85,14.85,14.68,14.76,131317.0,14.85,14.85,14.68,14.76,131317.0
2020-09-21 10:00:00,14.75,14.88,14.72,14.86,102122.0,14.75,14.88,14.72,14.86,102122.0
2020-09-21 10:10:00,14.86,14.9,14.83,14.85,34658.0,14.86,14.9,14.83,14.85,34658.0
2020-09-21 10:20:00,14.85,14.89,14.78,14.87,51842.0,14.85,14.89,14.78,14.87,51842.0
2020-09-21 10:30:00,14.88,14.93,14.73,14.75,54796.0,14.88,14.93,14.73,14.75,54796.0
2020-09-21 10:40:00,14.74,14.79,14.7,14.76,68181.0,14.74,14.79,14.7,14.76,68181.0
2020-09-21 10:50:00,14.77,14.8,14.73,14.75,31617.0,14.77,14.8,14.73,14.75,31617.0
2020-09-21 11:00:00,14.76,14.85,14.74,14.82,27001.0,14.76,14.85,14.74,14.82,27001.0
2020-09-21 11:10:00,14.82,14.82,14.71,14.75,35195.0,14.82,14.82,14.71,14.75,35195.0
2020-09-21 11:20:00,14.75,14.83,14.71,14.82,16610.0,14.75,14.83,14.71,14.82,16610.0
2020-09-21 11:30:00,14.81,14.89,14.81,14.89,21199.0,14.81,14.89,14.81,14.89,21199.0
2020-09-21 11:40:00,14.88,14.91,14.86,14.9,14896.0,14.88,14.91,14.86,14.9,14896.0
2020-09-21 11:50:00,14.91,14.95,14.9,14.91,28873.0,14.91,14.95,14.9,14.91,28873.0
2020-09-21 12:00:00,14.9,14.91,14.86,14.9,21639.0,14.9,14.91,14.86,14.9,21639.0
2020-09-21 12:10:00,14.89,14.89,14.81,14.86,37085.0,14.89,14.89,14.81,14.86,37085.0
2020-09-21 12:20:00,14.87,14.87,14.72,14.74,14664.0,14.87,14.87,14.72,14.74,14664.0
2020-09-21 12:30:00,14.74,14.82,14.72,14.82,16638.0,14.74,14.82,14.72,14.82,16638.0
2020-09-21 12:40:00,14.83,14.86,14.76,14.78,12802.0,14.83,14.86,14.76,14.78,12802.0
2020-09-21 12:50:00,14.77,14.77,14.73,14.76,13856.0,14.77,14.77,14.73,14.76,13856.0
2020-09-21 13:00:00,14.77,14.77,14.71,14.74,14555.0,14.77,14.77,14.71,14.74,14555.0
2020-09-21 13:10:00,14.75,14.78,14.74,14.75,11081.0,14.75,14.78,14.74,14.75,11081.0
2020-09-21 13:20:00,14.75,14.82,14.74,14.78,16734.0,14.75,14.82,14.74,14.78,16734.0
2020-09-21 13:30:00,14.78,14.81,14.73,14.74,16818.0,14.78,14.81,14.73,14.74,16818.0
2020-09-21 13:40:00,14.73,14.75,14.71,14.75,14291.0,14.73,14.75,14.71,14.75,14291.0
2020-09-21 13:50:00,14.74,14.75,14.7,14.73,11427.0,14.74,14.75,14.7,14.73,11427.0
2020-09-21 14:00:00,14.72,14.77,14.71,14.71,19575.0,14.72,14.77,14.71,14.71,19575.0
2020-09-21 14:10:00,14.73,14.75,14.69,14.72,31751.0,14.73,14.75,14.69,14.72,31751.0
2020-09-21 14:20:00,14.73,14.75,14.71,14.73,14740.0,14.73,14.75,14.71,14.73,14740.0
2020-09-21 14:30:00,14.73,14.76,14.71,14.74,16728.0,14.73,14.76,14.71,14.74,16728.0
2020-09-21 14:40:00,14.74,14.74,14.68,14.7,17349.0,14.74,14.74,14.68,14.7,17349.0
2020-09-21 14:50:00,14.7,14.75,14.7,14.73,23529.0,14.7,14.75,14.7,14.73,23529.0
2020-09-21 15:00:00,14.72,14.83,14.72,14.83,45107.0,14.72,14.83,14.72,14.83,45107.0
2020-09-21 15:10:00,14.83,14.84,14.75,14.76,40473.0,14.83,14.84,14.75,14.76,40473.0
2020-09-21 15:20:00,14.76,14.79,14.72,14.75,26195.0,14.76,14.79,14.72,14.75,26195.0
2020-09-21 15:30:00,14.75,14.75,14.64,14.65,45449.0,14.75,14.75,14.64,14.65,45449.0
2020-09-21 15:40:00,14.65,14.67,14.62,14.65,71548.0,14.65,14.67,14.62,14.65,71548.0
2020-09-21 15:50:00,14.65,14.7,14.65,14.69,116124.0,14.65,14.7,14.65,14.69,116124.0
2020-09-22 09:30:00,14.72,14.99,14.6,14.78,80153.0,14.72,14.99,14.6,14.78,80153.0
2020-09-22 09:40:00,14.76,14.94,14.75,14.79,177199.0,14.76,14.94,14.75,14.79,177199.0
2020-09-22 09:50:00,14.78,14.91,14.75,14.75,55611.0,14.78,14.91,14.75,14.75,55611.0
2020-09-22 10:00:00,14.74,14.85,14.65,14.83,34345.0,14.74,14.85,14.65,14.83,34345.0
2020-09-22 10:10:00,14.83,15.0,14.83,15.0,45288.0,14.83,15.0,14.83,15.0,45288.0
2020-09-22 10:20:00,15.0,15.06,14.94,15.02,44188.0,15.0,15.06,14.94,15.02,44188.0
2020-09-22 10:30:00,15.03,15.04,14.95,15.0,38381.0,15.03,15.04,14.95,15.0,38381.0
2020-09-22 10:40:00,15.01,15.01,14.83,14.84,22379.0,15.01,15.01,14.83,14.84,22379.0
2020-09-22 10:50:00,14.81,14.88,14.71,14.71,27701.0,14.81,14.88,14.71,14.71,27701.0
2020-09-22 11:00:00,14.72,14.74,14.66,14.7,35807.0,14.72,14.74,14.66,14.7,35807.0
2020-09-22 11:10:00,14.7,14.73,14.62,14.64,43423.0,14.7,14.73,14.62,14.64,43423.0
2020-09-22 11:20:00,14.64,14.68,14.61,14.61,19546.0,14.64,14.68,14.61,14.61,19546.0
2020-09-22 11:30:00,14.61,14.62,14.56,14.56,28615.0,14.61,14.62,14.56,14.56,28615.0
2020-09-22 11:40:00,14.57,14.61,14.56,14.57,18980.0,14.57,14.61,14.56,14.57,18980.0
2020-09-22 11:50:00,14.57,14.74,14.57,14.73,55881.0,14.57,14.74,14.57,14.73,55881.0
2020-09-22 12:00:00,14.73,14.73,14.65,14.66,17114.0,14.73,14.73,14.65,14.66,17114.0
2020-09-22 12:10:00,14.66,14.7,14.65,14.7,7760.0,14.66,14.7,14.65,14.7,7760.0
2020-09-22 12:20:00,14.7,14.75,14.69,14.74,14829.0,14.7,14.75,14.69,14.74,14829.0
2020-09-22 12:30:00,14.75,14.75,14.7,14.74,12874.0,14.75,14.75,14.7,14.74,12874.0
2020-09-22 12:40:00,14.74,14.78,14.74,14.75,8484.0,14.74,14.78,14.74,14.75,8484.0
2020-09-22 12:50:00,14.75,14.79,14.73,14.77,12522.0,14.75,14.79,14.73,14.77,12522.0
2020-09-22 13:00:00,14.77,14.78,14.71,14.77,11510.0,14.77,14.78,14.71,14.77,11510.0
2020-09-22 13:10:00,14.77,14.79,14.74,14.77,11752.0,14.77,14.79,14.74,14.77,11752.0
2020-09-22 13:20:00,14.77,14.77,14.72,14.73,12835.0,14.77,14.77,14.72,14.73,12835.0
2020-09-22 13:30:00,14.72,14.74,14.69,14.69,14341.0,14.72,14.74,14.69,14.69,14341.0
2020-09-22 13:40:00,14.69,14.71,14.67,14.71,13213.0,14.69,14.71,14.67,14.71,13213.0
2020-09-22 13:50:00,14.71,14.73,14.7,14.72,8850.0,14.71,14.73,14.7,14.72,8850.0
2020-09-22 14:00:00,14.73,14.75,14.72,14.73,20201.0,14.73,14.75,14.72,14.73,20201.0
2020-09-22 14:10:00,14.74,14.74,14.7,14.71,23006.0,14.74,14.74,14.7,14.71,23006.0
2020-09-22 14:20:00,14.7,14.7,14.66,14.69,13848.0,14.7,14.7,14.66,14.69,13848.0
2020-09-22 14:30:00,14.7,14.75,14.69,14.72,22134.0,14.7,14.75,14.69,14.72,22134.0
2020-09-22 14:40:00,14.73,14.74,14.69,14.72,15519.0,14.73,14.74,14.69,14.72,15519.0
2020-09-22 14:50:00,14.71,14.73,14.69,14.71,22127.0,14.71,14.73,14.69,14.71,22127.0
2020-09-22 15:00:00,14.7,14.71,14.65,14.66,22288.0,14.7,14.71,14.65,14.66,22288.0
2020-09-22 15:10:00,14.65,14.66,14.61,14.64,17559.0,14.65,14.66,14.61,14.64,17559.0
2020-09-22 15:20:00,14.63,14.66,14.62,14.65,35883.0,14.63,14.66,14.62,14.65,35883.0
2020-09-22 15:30:00,14.66,14.67,14.63,14.63,33925.0,14.66,14.67,14.63,14.63,33925.0
2020-09-22 15:40:00,14.64,14.67,14.63,14.64,62249.0,14.64,14.67,14.63,14.64,62249.0
2020-09-22 15:50:00,14.63,14.64,14.59,14.62,134068.0,14.63,14.64,14.59,14.62,134068.0
2020-09-23 09:30:00,14.86,15.08,14.65,15.05,103657.0,14.86,15.08,14.65,15.05,103657.0
2020-09-23 09:40:00,15.05,15.09,14.96,14.99,134772.0,15.05,15.09,14.96,14.99,134772.0
2020-09-23 09:50:00,14.99,15.0,14.87,14.87,19703.0,14.99,15.0,14.87,14.87,19703.0
2020-09-23 10:00:00,14.87,14.87,14.75,14.76,25826.0,14.87,14.87,14.75,14.76,25826.0
2020-09-23 10:10:00,14.77,14.79,14.64,14.67,25462.0,14.77,14.79,14.64,14.67,25462.0
2020-09-23 10:20:00,14.68,14.75,14.67,14.67,22010.0,14.68,14.75,14.67,14.67,22010.0
2020-09-23 10:30:00,14.67,14.69,14.62,14.66,27672.0,14.67,14.69,14.62,14.66,27672.0
2020-09-23 10:40:00,14.66,14.74,14.66,14.71,17470.0,14.66,14.74,14.66,14.71,17470.0
2020-09-23 10:50:00,14.71,14.78,14.68,14.68,23807.0,14.71,14.78,14.68,14.68,23807.0
2020-09-23 11:00:00,14.67,14.73,14.66,14.68,22689.0,14.67,14.73,14.66,14.68,22689.0
2020-09-23 11:10:00,14.68,14.7,14.62,14.67,20839.0,14.68,14.7,14.62,14.67,20839.0
2020-09-23 11:20:00,14.67,14.7,14.65,14.69,11961.0,14.67,14.7,14.65,14.69,11961.0
2020-09-23 11:30:00,14.69,14.75,14.66,14.75,9927.0,14.69,14.75,14.66,14.75,9927.0
2020-09-23 11:40:00,14.75,14.79,14.71,14.71,18192.0,14.75,14.79,14.71,14.71,18192.0
2020-09-23 11:50:00,14.7,14.7,14.65,14.68,15646.0,14.7,14.7,14.65,14.68,15646.0
2020-09-23 12:00:00,14.67,14.7,14.65,14.7,9823.0,14.67,14.7,14.65,14.7,9823.0
2020-09-23 12:10:00,14.71,14.71,14.68,14.68,14353.0,14.71,14.71,14.68,14.68,14353.0
2020-09-23 12:20:00,14.68,14.68,14.63,14.66,12249.0,14.68,14.68,14.63,14.66,12249.0
2020-09-23 12:30:00,14.67,14.69,14.66,14.66,8516.0,14.67,14.69,14.66,14.66,8516.0
2020-09-23 12:40:00,14.67,14.71,14.66,14.71,12663.0,14.67,14.71,14.66,14.71,12663.0
2020-09-23 12:50:00,14.71,14.77,14.7,14.77,13885.0,14.71,14.77,14.7,14.77,13885.0
2020-09-23 13:00:00,14.77,14.8,14.72,14.79,24128.0,14.77,14.8,14.72,14.79,24128.0
2020-09-23 13:10:00,14.79,14.89,14.79,14.87,27956.0,14.79,14.89,14.79,14.87,27956.0
2020-09-23 13:20:00,14.88,14.91,14.85,14.86,30009.0,14.88,14.91,14.85,14.86,30009.0
2020-09-23 13:30:00,14.86,14.9,14.83,14.89,21110.0,14.86,14.9,14.83,14.89,21110.0
2020-09-23 13:40:00,14.89,14.89,14.79,14.79,25609.0,14.89,14.89,14.79,14.79,25609.0
2020-09-23 13:50:00,14.79,14.82,14.78,14.81,18101.0,14.79,14.82,14.78,14.81,18101.0
2020-09-23 14:00:00,14.81,14.81,14.74,14.78,22213.0,14.81,14.81,14.74,14.78,22213.0
2020-09-23 14:10:00,14.78,14.79,14.7,14.71,38232.0,14.78,14.79,14.7,14.71,38232.0
2020-09-23 14:20:00,14.71,14.72,14.64,14.65,16388.0,14.71,14.72,14.64,14.65,16388.0
2020-09-23 14:30:00,14.64,14.65,14.59,14.63,25144.0,14.64,14.65,14.59,14.63,25144.0
2020-09-23 14:40:00,14.62,14.63,14.57,14.6,17813.0,14.62,14.63,14.57,14.6,17813.0
2020-09-23 14:50:00,14.61,14.64,14.57,14.62,29090.0,14.61,14.64,14.57,14.62,29090.0
2020-09-23 15:00:00,14.63,14.64,14.54,14.57,33107.0,14.63,14.64,14.54,14.57,33107.0
2020-09-23 15:10:00,14.56,14.61,14.54,14.61,42415.0,14.56,14.61,14.54,14.61,42415.0
2020-09-23 15:20:00,14.62,14.69,14.6,14.69,34074.0,14.62,14.69,14.6,14.69,34074.0
2020-09-23 15:30:00,14.68,14.7,14.6,14.65,58329.0,14.68,14.7,14.6,14.65,58329.0
2020-09-23 15:40:00,14.65,14.66,14.58,14.59,53998.0,14.65,14.66,14.58,14.59,53998.0
2020-09-23 15:50:00,14.59,14.6,14.56,14.58,188092.0,14.59,14.6,14.56,14.58,188092.0
2020-09-24 09:30:00,14.49,14.49,14.29,14.31,44840.0,14.49,14.49,14.29,14.31,44840.0
2020-09-24 09:40:00,14.33,14.62,14.33,14.62,74217.0,14.33,14.62,14.33,14.62,74217.0
2020-09-24 09:50:00,14.63,14.71,14.54,14.58,49248.0,14.63,14.71,14.54,14.58,49248.0
2020-09-24 10:00:00,14.59,14.8,14.58,14.79,58449.0,14.59,14.8,14.58,14.79,58449.0
2020-09-24 10:10:00,14.78,14.94,14.73,14.89,63068.0,14.78,14.94,14.73,14.89,63068.0
2020-09-24 10:20:00,14.88,14.89,14.71,14.75,46021.0,14.88,14.89,14.71,14.75,46021.0
2020-09-24 10:30:00,14.75,14.75,14.62,14.62,37204.0,14.75,14.75,14.62,14.62,37204.0
2020-09-24 10:40:00,14.62,14.65,14.5,14.52,37362.0,14.62,14.65,14.5,14.52,37362.0
2020-09-24 10:50:00,14.51,14.56,14.47,14.55,28628.0,14.51,14.56,14.47,14.55,28628.0
2020-09-24 11:00:00,14.55,14.55,14.46,14.52,23389.0,14.55,14.55,14.46,14.52,23389.0
2020-09-24 11:10:00,14.52,14.52,14.46,14.48,24037.0,14.52,14.52,14.46,14.48,24037.0
2020-09-24 11:20:00,14.47,14.53,14.46,14.51,28637.0,14.47,14.53,14.46,14.51,28637.0
2020-09-24 11:30:00,14.51,14.6,14.5,14.59,30331.0,14.51,14.6,14.5,14.59,30331.0
2020-09-24 11:40:00,14.6,14.67,14.6,14.63,35466.0,14.6,14.67,14.6,14.63,35466.0
2020-09-24 11:50:00,14.64,14.7,14.63,14.68,27643.0,14.64,14.7,14.63,14.68,27643.0
2020-09-24 12:00:00,14.68,14.71,14.67,14.69,37772.0,14.68,14.71,14.67,14.69,37772.0
2020-09-24 12:10:00,14.68,14.75,14.66,14.71,21817.0,14.68,14.75,14.66,14.71,21817.0
2020-09-24 12:20:00,14.71,14.73,14.68,14.68,10800.0,14.71,14.73,14.68,14.68,10800.0
2020-09-24 12:30:00,14.68,14.68,14.58,14.59,22625.0,14.68,14.68,14.58,14.59,22625.0
2020-09-24 12:40:00,14.58,14.61,14.54,14.6,24869.0,14.58,14.61,14.54,14.6,24869.0
2020-09-24 12:50:00,14.6,14.68,14.6,14.67,33561.0,14.6,14.68,14.6,14.67,33561.0
2020-09-24 13:00:00,14.68,14.75,14.67,14.75,20329.0,14.68,14.75,14.67,14.75,20329.0
2020-09-24 13:10:00,14.75,14.8,14.74,14.77,34756.0,14.75,14.8,14.74,14.77,34756.0
2020-09-24 13:20:00,14.77,14.87,14.76,14.86,23294.0,14.77,14.87,14.76,14.86,23294.0
2020-09-24 13:30:00,14.86,14.89,14.8,14.8,38329.0,14.86,14.89,14.8,14.8,38329.0
2020-09-24 13:40:00,14.79,14.85,14.78,14.82,17888.0,14.79,14.85,14.78,14.82,17888.0
2020-09-24 13:50:00,14.8,14.83,14.71,14.73,20408.0,14.8,14.83,14.71,14.73,20408.0
2020-09-24 14:00:00,14.73,14.76,14.72,14.72,15481.0,14.73,14.76,14.72,14.72,15481.0
2020-09-24 14:10:00,14.72,14.78,14.69,14.7,17392.0,14.72,14.78,14.69,14.7,17392.0
2020-09-24 14:20:00,14.69,14.72,14.67,14.69,20526.0,14.69,14.72,14.67,14.69,20526.0
2020-09-24 14:30:00,14.69,14.72,14.67,14.69,16998.0,14.69,14.72,14.67,14.69,16998.0
2020-09-24 14:40:00,14.7,14.74,14.67,14.68,18489.0,14.7,14.74,14.67,14.68,18489.0
2020-09-24 14:50:00,14.67,14.69,14.59,14.59,14860.0,14.67,14.69,14.59,14.59,14860.0
2020-09-24 15:00:00,14.6,14.63,14.58,14.62,15144.0,14.6,14.63,14.58,14.62,15144.0
2020-09-24 15:10:00,14.61,14.65,14.58,14.58,21062.0,14.61,14.65,14.58,14.58,21062.0
2020-09-24 15:20:00,14.58,14.59,14.46,14.49,44006.0,14.58,14.59,14.46,14.49,44006.0
2020-09-24 15:30:00,14.49,14.49,14.39,14.44,62633.0,14.49,14.49,14.39,14.44,62633.0
2020-09-24 15:40:00,14.45,14.48,14.42,14.43,32895.0,14.45,14.48,14.42,14.43,32895.0
2020-09-24 15:50:00,14.43,14.48,14.41,14.46,112761.0,14.43,14.48,14.41,14.46,112761.0
2020-09-25 09:30:00,14.51,14.7,14.41,14.7,24503.0,14.51,14.7,14.41,14.7,24503.0
2020-09-25 09:40:00,14.68,14.7,14.52,14.61,50880.0,14.68,14.7,14.52,14.61,50880.0
2020-09-25 09:50:00,14.61,14.68,14.52,14.64,23874.0,14.61,14.68,14.52,14.64,23874.0
2020-09-25 10:00:00,14.65,14.7,14.61,14.66,22294.0,14.65,14.7,14.61,14.66,22294.0
2020-09-25 10:10:00,14.66,14.77,14.61,14.74,20846.0,14.66,14.77,14.61,14.74,20846.0
2020-09-25 10:20:00,14.73,14.76,14.69,14.71,13115.0,14.73,14.76,14.69,14.71,13115.0
2020-09-25 10:30:00,14.71,14.71,14.6,14.69,15094.0,14.71,14.71,14.6,14.69,15094.0
2020-09-25 10:40:00,14.71,14.72,14.63,14.64,12656.0,14.71,14.72,14.63,14.64,12656.0
2020-09-25 10:50:00,14.63,14.64,14.53,14.55,12463.0,14.63,14.64,14.53,14.55,12463.0
2020-09-25 11:00:00,14.56,14.58,14.53,14.56,14494.0,14.56,14.58,14.53,14.56,14494.0
2020-09-25 11:10:00,14.54,14.6,14.54,14.6,6265.0,14.54,14.6,14.54,14.6,6265.0
2020-09-25 11:20:00,14.59,14.59,14.53,14.54,15207.0,14.59,14.59,14.53,14.54,15207.0
2020-09-25 11:30:00,14.54,14.57,14.5,14.53,11229.0,14.54,14.57,14.5,14.53,11229.0
2020-09-25 11:40:00,14.53,14.53,14.45,14.47,7510.0,14.53,14.53,14.45,14.47,7510.0
2020-09-25 11:50:00,14.47,14.5,14.47,14.49,3547.0,14.47,14.5,14.47,14.49,3547.0
2020-09-25 12:00:00,14.49,14.52,14.49,14.52,10105.0,14.49,14.52,14.49,14.52,10105.0
2020-09-25 12:10:00,14.52,14.53,14.46,14.46,8832.0,14.52,14.53,14.46,14.46,8832.0
2020-09-25 12:20:00,14.46,14.51,14.44,14.51,8509.0,14.46,14.51,14.44,14.51,8509.0
2020-09-25 12:30:00,14.5,14.58,14.5,14.56,13649.0,14.5,14.58,14.5,14.56,13649.0
2020-09-25 12:40:00,14.57,14.57,14.52,14.53,3938.0,14.57,14.57,14.52,14.53,3938.0
2020-09-25 12:50:00,14.53,14.57,14.52,14.57,9342.0,14.53,14.57,14.52,14.57,9342.0
2020-09-25 13:00:00,14.58,14.68,14.58,14.65,20527.0,14.58,14.68,14.58,14.65,20527.0
2020-09-25 13:10:00,14.65,14.69,14.62,14.65,24724.0,14.65,14.69,14.62,14.65,24724.0
2020-09-25 13:20:00,14.66,14.68,14.64,14.67,11570.0,14.66,14.68,14.64,14.67,11570.0
2020-09-25 13:30:00,14.67,14.69,14.6,14.6,11102.0,14.67,14.69,14.6,14.6,11102.0
2020-09-25 13:40:00,14.61,14.63,14.58,14.61,10850.0,14.61,14.63,14.58,14.61,10850.0
2020-09-25 13:50:00,14.6,14.6,14.57,14.59,10091.0,14.6,14.6,14.57,14.59,10091.0
2020-09-25 14:00:00,14.59,14.62,14.57,14.62,6561.0,14.59,14.62,14.57,14.62,6561.0
2020-09-25 14:10:00,14.61,14.63,14.59,14.63,8814.0,14.61,14.63,14.59,14.63,8814.0
2020-09-25 14:20:00,14.63,14.64,14.6,14.61,14305.0,14.63,14.64,14.6,14.61,14305.0
2020-09-25 14:30:00,14.6,14.61,14.57,14.58,5579.0,14.6,14.61,14.57,14.58,5579.0
2020-09-25 14:40:00,14.57,14.58,14.55,14.57,8928.0,14.57,14.58,14.55,14.57,8928.0
2020-09-25 14:50:00,14.58,14.63,14.58,14.63,10325.0,14.58,14.63,14.58,14.63,10325.0
2020-09-25 15:00:00,14.63,14.66,14.63,14.66,12130.0,14.63,14.66,14.63,14.66,12130.0
2020-09-25 15:10:00,14.66,14.68,14.63,14.66,10063.0,14.66,14.68,14.63,14.66,10063.0
2020-09-25 15:20:00,14.65,14.69,14.64,14.68,11634.0,14.65,14.69,14.64,14.68,11634.0
2020-09-25 15:30:00,14.69,14.69,14.63,14.64,31412.0,14.69,14.69,14.63,14.64,31412.0
2020-09-25 15:40:00,14.66,14.69,14.63,14.69,35364.0,14.66,14.69,14.63,14.69,35364.0
2020-09-25 15:50:00,14.68,14.68,14.6,14.61,147310.0,14.68,14.68,14.6,14.61,147310.0
2020-09-28 09:30:00,14.81,14.98,14.65,14.83,188029.0,14.81,14.98,14.65,14.83,188029.0
2020-09-28 09:40:00,14.82,14.94,14.73,14.88,41195.0,14.82,14.94,14.73,14.88,41195.0
2020-09-28 09:50:00,14.85,14.99,14.84,14.97,40991.0,14.85,14.99,14.84,14.97,40991.0
2020-09-28 10:00:00,14.97,14.99,14.88,14.89,44844.0,14.97,14.99,14.88,14.89,44844.0
2020-09-28 10:10:00,14.89,14.91,14.83,14.85,18983.0,14.89,14.91,14.83,14.85,18983.0
2020-09-28 10:20:00,14.85,14.98,14.83,14.95,29167.0,14.85,14.98,14.83,14.95,29167.0
2020-09-28 10:30:00,14.94,15.06,14.94,15.0,40843.0,14.94,15.06,14.94,15.0,40843.0
2020-09-28 10:40:00,15.01,15.13,15.01,15.08,28474.0,15.01,15.13,15.01,15.08,28474.0
2020-09-28 10:50:00,15.07,15.1,15.04,15.1,20192.0,15.07,15.1,15.04,15.1,20192.0
2020-09-28 11:00:00,15.1,15.11,15.02,15.04,21343.0,15.1,15.11,15.02,15.04,21343.0
2020-09-28 11:10:00,15.04,15.05,14.97,15.04,23220.0,15.04,15.05,14.97,15.04,23220.0
2020-09-28 11:20:00,15.04,15.05,14.95,14.95,14375.0,15.04,15.05,14.95,14.95,14375.0
2020-09-28 11:30:00,14.94,14.95,14.89,14.93,20289.0,14.94,14.95,14.89,14.93,20289.0
2020-09-28 11:40:00,14.92,14.92,14.87,14.89,11670.0,14.92,14.92,14.87,14.89,11670.0
2020-09-28 11:50:00,14.88,14.94,14.87,14.9,11482.0,14.88,14.94,14.87,14.9,11482.0
2020-09-28 12:00:00,14.9,15.01,14.88,15.01,18344.0,14.9,15.01,14.88,15.01,18344.0
2020-09-28 12:10:00,15.01,15.03,14.98,15.01,22942.0,15.01,15.03,14.98,15.01,22942.0
2020-09-28 12:20:00,15.01,15.06,15.0,15.05,17411.0,15.01,15.06,15.0,15.05,17411.0
2020-09-28 12:30:00,15.05,15.06,14.98,15.0,11544.0,15.05,15.06,14.98,15.0,11544.0
2020-09-28 12:40:00,15.0,15.02,14.97,14.98,9444.0,15.0,15.02,14.97,14.98,9444.0
2020-09-28 12:50:00,14.98,14.99,14.96,14.96,6740.0,14.98,14.99,14.96,14.96,6740.0
2020-09-28 13:00:00,14.96,14.96,14.92,14.94,16155.0,14.96,14.96,14.92,14.94,16155.0
2020-09-28 13:10:00,14.94,14.96,14.9,14.91,12219.0,14.94,14.96,14.9,14.91,12219.0
2020-09-28 13:20:00,14.92,14.93,14.88,14.89,9621.0,14.92,14.93,14.88,14.89,9621.0
2020-09-28 13:30:00,14.9,14.9,14.83,14.84,23928.0,14.9,14.9,14.83,14.84,23928.0
2020-09-28 13:40:00,14.84,14.84,14.76,14.78,15230.0,14.84,14.84,14.76,14.78,15230.0
2020-09-28 13:50:00,14.78,14.81,14.74,14.75,18565.0,14.78,14.81,14.74,14.75,18565.0
2020-09-28 14:00:00,14.74,14.78,14.73,14.76,38872.0,14.74,14.78,14.73,14.76,38872.0
2020-09-28 14:10:00,14.77,14.79,14.76,14.78,36036.0,14.77,14.79,14.76,14.78,36036.0
2020-09-28 14:20:00,14.79,14.79,14.71,14.71,17543.0,14.79,14.79,14.71,14.71,17543.0
2020-09-28 14:30:00,14.71,14.76,14.68,14.75,38655.0,14.71,14.76,14.68,14.75,38655.0
2020-09-28 14:40:00,14.75,14.83,14.73,14.82,51461.0,14.75,14.83,14.73,14.82,51461.0
2020-09-28 14:50:00,14.83,14.84,14.81,14.82,12218.0,14.83,14.84,14.81,14.82,12218.0
2020-09-28 15:00:00,14.81,14.87,14.8,14.85,14847.0,14.81,14.87,14.8,14.85,14847.0
2020-09-28 15:10:00,14.85,14.89,14.84,14.86,23599.0,14.85,14.89,14.84,14.86,23599.0
2020-09-28 15:20:00,14.86,14.86,14.81,14.82,26218.0,14.86,14.86,14.81,14.82,26218.0
2020-09-28 15:30:00,14.82,14.83,14.77,14.82,30613.0,14.82,14.83,14.77,14.82,30613.0
2020-09-28 15:40:00,14.81,14.83,14.79,14.79,35240.0,14.81,14.83,14.79,14.79,35240.0
2020-09-28 15:50:00,14.79,14.81,14.75,14.76,156593.0,14.79,14.81,14.75,14.76,156593.0
2020-09-29 09:30:00,14.89,14.89,14.47,14.5,28051.0,14.89,14.89,14.47,14.5,28051.0
2020-09-29 09:40:00,14.48,14.51,14.3,14.32,36489.0,14.48,14.51,14.3,14.32,36489.0
2020-09-29 09:50:00,14.31,14.37,14.23,14.28,38098.0,14.31,14.37,14.23,14.28,38098.0
2020-09-29 10:00:00,14.28,14.33,14.16,14.23,23669.0,14.28,14.33,14.16,14.23,23669.0
2020-09-29 10:10:00,14.22,14.28,14.15,14.18,72078.0,14.22,14.28,14.15,14.18,72078.0
2020-09-29 10:20:00,14.18,14.19,14.08,14.13,38428.0,14.18,14.19,14.08,14.13,38428.0
2020-09-29 10:30:00,14.13,14.17,14.08,14.13,23871.0,14.13,14.17,14.08,14.13,23871.0
2020-09-29 10:40:00,14.11,14.12,14.03,14.08,27333.0,14.11,14.12,14.03,14.08,27333.0
2020-09-29 10:50:00,14.09,14.11,14.0,14.01,43026.0,14.09,14.11,14.0,14.01,43026.0
2020-09-29 11:00:00,14.0,14.02,13.96,13.97,50076.0,14.0,14.02,13.96,13.97,50076.0
2020-09-29 11:10:00,13.96,13.98,13.89,13.96,26529.0,13.96,13.98,13.89,13.96,26529.0
2020-09-29 11:20:00,13.96,13.97,13.81,13.82,68059.0,13.96,13.97,13.81,13.82,68059.0
2020-09-29 11:30:00,13.81,13.88,13.78,13.84,72779.0,13.81,13.88,13.78,13.84,72779.0
2020-09-29 11:40:00,13.85,13.87,13.73,13.74,72378.0,13.85,13.87,13.73,13.74,72378.0
2020-09-29 11:50:00,13.75,13.75,13.7,13.72,36583.0,13.75,13.75,13.7,13.72,36583.0
2020-09-29 12:00:00,13.72,13.86,13.72,13.86,46123.0,13.72,13.86,13.72,13.86,46123.0
2020-09-29 12:10:00,13.86,13.93,13.84,13.93,42645.0,13.86,13.93,13.84,13.93,42645.0
2020-09-29 12:20:00,13.93,13.96,13.92,13.92,41653.0,13.93,13.96,13.92,13.92,41653.0
2020-09-29 12:30:00,13.91,13.91,13.85,13.89,35726.0,13.91,13.91,13.85,13.89,35726.0
2020-09-29 12:40:00,13.89,13.94,13.86,13.94,28466.0,13.89,13.94,13.86,13.94,28466.0
2020-09-29 12:50:00,13.94,13.94,13.88,13.92,37795.0,13.94,13.94,13.88,13.92,37795.0
2020-09-29 13:00:00,13.92,13.95,13.89,13.9,25058.0,13.92,13.95,13.89,13.9,25058.0
2020-09-29 13:10:00,13.91,13.99,13.9,13.97,27389.0,13.91,13.99,13.9,13.97,27389.0
2020-09-29 13:20:00,13.97,14.09,13.97,14.09,29966.0,13.97,14.09,13.97,14.09,29966.0
2020-09-29 13:30:00,14.09,14.19,14.09,14.18,51800.0,14.09,14.19,14.09,14.18,51800.0
2020-09-29 13:40:00,14.17,14.18,14.11,14.13,34847.0,14.17,14.18,14.11,14.13,34847.0
2020-09-29 13:50:00,14.13,14.13,14.01,14.02,16352.0,14.13,14.13,14.01,14.02,16352.0
2020-09-29 14:00:00,14.03,14.03,13.98,14.02,36338.0,14.03,14.03,13.98,14.02,36338.0
2020-09-29 14:10:00,14.02,14.05,14.01,14.05,13131.0,14.02,14.05,14.01,14.05,13131.0
2020-09-29 14:20:00,14.04,14.08,14.03,14.07,9420.0,14.04,14.08,14.03,14.07,9420.0
2020-09-29 14:30:00,14.08,14.14,14.07,14.14,27325.0,14.08,14.14,14.07,14.14,27325.0
2020-09-29 14:40:00,14.14,14.15,14.11,14.14,41056.0,14.14,14.15,14.11,14.14,41056.0
2020-09-29 14:50:00,14.13,14.14,14.1,14.12,32600.0,14.13,14.14,14.1,14.12,32600.0
2020-09-29 15:00:00,14.13,14.14,14.11,14.13,19546.0,14.13,14.14,14.11,14.13,19546.0
2020-09-29 15:10:00,14.13,14.15,14.12,14.15,31935.0,14.13,14.15,14.12,14.15,31935.0
2020-09-29 15:20:00,14.15,14.15,14.12,14.12,29658.0,14.15,14.15,14.12,14.12,29658.0
2020-09-29 15:30:00,14.13,14.14,14.11,14.13,45412.0,14.13,14.14,14.11,14.13,45412.0
2020-09-29 15:40:00,14.13,14.14,14.11,14.12,78339.0,14.13,14.14,14.11,14.12,78339.0
2020-09-29 15:50:00,14.12,14.13,13.93,13.97,324391.0,14.12,14.13,13.93,13.97,324391.0
2020-09-30 09:30:00,14.08,14.35,14.04,14.35,42725.0,14.08,14.35,14.04,14.35,42725.0
2020-09-30 09:40:00,14.33,14.42,14.32,14.42,42990.0,14.33,14.42,14.32,14.42,42990.0
2020-09-30 09:50:00,14.42,14.48,14.35,14.38,41353.0,14.42,14.48,14.35,14.38,41353.0
2020-09-30 10:00:00,14.37,14.42,14.29,14.33,44998.0,14.37,14.42,14.29,14.33,44998.0
2020-09-30 10:10:00,14.35,14.35,14.21,14.21,36280.0,14.35,14.35,14.21,14.21,36280.0
2020-09-30 10:20:00,14.21,14.32,14.21,14.28,36433.0,14.21,14.32,14.21,14.28,36433.0
2020-09-30 10:30:00,14.28,14.43,14.27,14.41,38918.0,14.28,14.43,14.27,14.41,38918.0
2020-09-30 10:40:00,14.41,14.44,14.31,14.31,31242.0,14.41,14.44,14.31,14.31,31242.0
2020-09-30 10:50:00,14.29,14.29,14.2,14.21,23477.0,14.29,14.29,14.2,14.21,23477.0
2020-09-30 11:00:00,14.2,14.2,14.1,14.12,38600.0,14.2,14.2,14.1,14.12,38600.0
2020-09-30 11:10:00,14.12,14.13,14.01,14.04,81785.0,14.12,14.13,14.01,14.04,81785.0
2020-09-30 11:20:00,14.01,14.06,14.01,14.01,30765.0,14.01,14.06,14.01,14.01,30765.0
2020-09-30 11:30:00,14.01,14.03,13.97,13.97,25005.0,14.01,14.03,13.97,13.97,25005.0
2020-09-30 11:40:00,13.98,14.08,13.94,14.07,35647.0,13.98,14.08,13.94,14.07,35647.0
2020-09-30 11:50:00,14.07,14.07,13.97,14.01,18700.0,14.07,14.07,13.97,14.01,18700.0
2020-09-30 12:00:00,14.01,14.05,13.99,14.03,13651.0,14.01,14.05,13.99,14.03,13651.0
2020-09-30 12:10:00,14.03,14.05,14.0,14.02,12241.0,14.03,14.05,14.0,14.02,12241.0
2020-09-30 12:20:00,14.02,14.08,14.0,14.02,24560.0,14.02,14.08,14.0,14.02,24560.0
2020-09-30 12:30:00,14.01,14.06,14.01,14.02,18367.0,14.01,14.06,14.01,14.02,18367.0
2020-09-30 12:40:00,14.01,14.05,14.0,14.05,27025.0,14.01,14.05,14.0,14.05,27025.0
2020-09-30 12:50:00,14.06,14.07,14.03,14.05,51679.0,14.06,14.07,14.03,14.05,51679.0
2020-09-30 13:00:00,14.04,14.04,13.99,14.01,30187.0,14.04,14.04,13.99,14.01,30187.0
2020-09-30 13:10:00,14.02,14.09,14.02,14.07,18833.0,14.02,14.09,14.02,14.07,18833.0
2020-09-30 13:20:00,14.07,14.09,14.04,14.09,41424.0,14.07,14.09,14.04,14.09,41424.0
2020-09-30 13:30:00,14.09,14.14,14.08,14.09,53027.0,14.09,14.14,14.08,14.09,53027.0
2020-09-30 13:40:00,14.09,14.11,14.02,14.02,25204.0,14.09,14.11,14.02,14.02,25204.0
2020-09-30 13:50:00,14.02,14.04,14.0,14.0,20927.0,14.02,14.04,14.0,14.0,20927.0
2020-09-30 14:00:00,14.01,14.07,14.01,14.07,21791.0,14.01,14.07,14.01,14.07,21791.0
2020-09-30 14:10:00,14.06,14.06,14.0,14.0,15249.0,14.06,14.06,14.0,14.0,15249.0
2020-09-30 14:20:00,14.01,14.05,13.92,13.92,39128.0,14.01,14.05,13.92,13.92,39128.0
2020-09-30 14:30:00,13.92,13.93,13.87,13.87,22384.0,13.92,13.93,13.87,13.87,22384.0
2020-09-30 14:40:00,13.88,13.9,13.83,13.84,64841.0,13.88,13.9,13.83,13.84,64841.0
2020-09-30 14:50:00,13.84,13.94,13.82,13.94,54557.0,13.84,13.94,13.82,13.94,54557.0
2020-09-30 15:00:00,13.94,13.96,13.89,13.9,23446.0,13.94,13.96,13.89,13.9,23446.0
2020-09-30 15:10:00,13.89,13.89,13.81,13.82,35749.0,13.89,13.89,13.81,13.82,35749.0
2020-09-30 15:20:00,13.82,13.88,13.77,13.87,38904.0,13.82,13.88,13.77,13.87,38904.0
2020-09-30 15:30:00,13.87,13.89,13.84,13.88,40836.0,13.87,13.89,13.84,13.88,40836.0
2020-09-30 15:40:00,13.88,13.96,13.88,13.95,87528.0,13.88,13.96,13.88,13.95,87528.0
2020-09-30 15:50:00,13.95,13.96,13.92,13.93,187330.0,13.95,13.96,13.92,13.93,187330.0
2020-10-01 09:30:00,13.94,14.44,13.9,14.44,153766.0,13.94,14.44,13.9,14.44,153766.0
2020-10-01 09:40:00,14.47,14.47,14.32,14.34,93006.0,14.47,14.47,14.32,14.34,93006.0
2020-10-01 09:50:00,14.34,14.43,14.31,14.41,86926.0,14.34,14.43,14.31,14.41,86926.0
2020-10-01 10:00:00,14.4,14.42,14.17,14.17,108999.0,14.4,14.42,14.17,14.17,108999.0
2020-10-01 10:10:00,14.18,14.23,14.07,14.15,213990.0,14.18,14.23,14.07,14.15,213990.0
2020-10-01 10:20:00,14.15,14.26,14.12,14.24,78269.0,14.15,14.26,14.12,14.24,78269.0
2020-10-01 10:30:00,14.25,14.33,14.23,14.24,37872.0,14.25,14.33,14.23,14.24,37872.0
2020-10-01 10:40:00,14.25,14.34,14.24,14.29,57883.0,14.25,14.34,14.24,14.29,57883.0
2020-10-01 10:50:00,14.29,14.38,14.25,14.27,34839.0,14.29,14.38,14.25,14.27,34839.0
2020-10-01 11:00:00,14.27,14.28,14.22,14.25,21745.0,14.27,14.28,14.22,14.25,21745.0
2020-10-01 11:10:00,14.25,14.47,14.22,14.44,53294.0,14.25,14.47,14.22,14.44,53294.0
2020-10-01 11:20:00,14.45,14.45,14.31,14.4,28147.0,14.45,14.45,14.31,14.4,28147.0
2020-10-01 11:30:00,14.4,14.43,14.38,14.42,29782.0,14.4,14.43,14.38,14.42,29782.0
2020-10-01 11:40:00,14.43,14.48,14.41,14.44,76088.0,14.43,14.48,14.41,14.44,76088.0
2020-10-01 11:50:00,14.44,14.5,14.42,14.46,43586.0,14.44,14.5,14.42,14.46,43586.0
2020-10-01 12:00:00,14.46,14.51,14.44,14.49,29847.0,14.46,14.51,14.44,14.49,29847.0
2020-10-01 12:10:00,14.48,14.6,14.45,14.58,47332.0,14.48,14.6,14.45,14.58,47332.0
2020-10-01 12:20:00,14.57,14.62,14.55,14.61,70677.0,14.57,14.62,14.55,14.61,70677.0
2020-10-01 12:30:00,14.62,14.64,14.57,14.6,49484.0,14.62,14.64,14.57,14.6,49484.0
2020-10-01 12:40:00,14.59,14.65,14.59,14.62,38822.0,14.59,14.65,14.59,14.62,38822.0
2020-10-01 12:50:00,14.63,14.63,14.58,14.6,32937.0,14.63,14.63,14.58,14.6,32937.0
2020-10-01 13:00:00,14.6,14.66,14.58,14.63,43508.0,14.6,14.66,14.58,14.63,43508.0
2020-10-01 13:10:00,14.64,14.65,14.6,14.65,38038.0,14.64,14.65,14.6,14.65,38038.0
2020-10-01 13:20:00,14.65,14.68,14.62,14.62,35633.0,14.65,14.68,14.62,14.62,35633.0
2020-10-01 13:30:00,14.63,14.65,14.6,14.62,33962.0,14.63,14.65,14.6,14.62,33962.0
2020-10-01 13:40:00,14.61,14.63,14.59,14.61,51691.0,14.61,14.63,14.59,14.61,51691.0
2020-10-01 13:50:00,14.6,14.62,14.58,14.59,114685.0,14.6,14.62,14.58,14.59,114685.0
2020-10-01 14:00:00,14.59,14.6,14.46,14.47,70769.0,14.59,14.6,14.46,14.47,70769.0
2020-10-01 14:10:00,14.48,14.52,14.44,14.5,55380.0,14.48,14.52,14.44,14.5,55380.0
2020-10-01 14:20:00,14.5,14.58,14.46,14.56,31051.0,14.5,14.58,14.46,14.56,31051.0
2020-10-01 14:30:00,14.56,14.59,14.54,14.56,31693.0,14.56,14.59,14.54,14.56,31693.0
2020-10-01 14:40:00,14.56,14.56,14.51,14.53,31320.0,14.56,14.56,14.51,14.53,31320.0
2020-10-01 14:50:00,14.53,14.54,14.5,14.54,30333.0,14.53,14.54,14.5,14.54,30333.0
2020-10-01 15:00:00,14.54,14.58,14.53,14.56,46938.0,14.54,14.58,14.53,14.56,46938.0
2020-10-01 15:10:00,14.56,14.6,14.54,14.56,49410.0,14.56,14.6,14.54,14.56,49410.0
2020-10-01 15:20:00,14.57,14.57,14.49,14.51,44774.0,14.57,14.57,14.49,14.51,44774.0
2020-10-01 15:30:00,14.52,14.55,14.49,14.53,63288.0,14.52,14.55,14.49,14.53,63288.0
2020-10-01 15:40:00,14.53,14.57,14.49,14.57,118123.0,14.53,14.57,14.49,14.57,118123.0
2020-10-01 15:50:00,14.57,14.67,14.56,14.66,293265.0,14.57,14.67,14.56,14.66,293265.0
2020-10-02 09:30:00,14.28,14.49,14.21,14.33,70745.0,14.28,14.49,14.21,14.33,70745.0
2020-10-02 09:40:00,14.34,14.37,14.1,14.29,91764.0,14.34,14.37,14.1,14.29,91764.0
2020-10-02 09:50:00,14.33,14.42,14.16,14.41,28569.0,14.33,14.42,14.16,14.41,28569.0
2020-10-02 10:00:00,14.44,14.73,14.44,14.73,35668.0,14.44,14.73,14.44,14.73,35668.0
2020-10-02 10:10:00,14.74,14.75,14.58,14.6,33839.0,14.74,14.75,14.58,14.6,33839.0
2020-10-02 10:20:00,14.61,14.67,14.59,14.65,22071.0,14.61,14.67,14.59,14.65,22071.0
2020-10-02 10:30:00,14.65,14.72,14.63,14.65,19374.0,14.65,14.72,14.63,14.65,19374.0
2020-10-02 10:40:00,14.65,14.75,14.64,14.73,31751.0,14.65,14.75,14.64,14.73,31751.0
2020-10-02 10:50:00,14.72,14.72,14.61,14.62,26892.0,14.72,14.72,14.61,14.62,26892.0
2020-10-02 11:00:00,14.62,14.77,14.61,14.75,33146.0,14.62,14.77,14.61,14.75,33146.0
2020-10-02 11:10:00,14.75,14.77,14.72,14.76,18243.0,14.75,14.77,14.72,14.76,18243.0
2020-10-02 11:20:00,14.75,14.77,14.65,14.65,24176.0,14.75,14.77,14.65,14.65,24176.0
2020-10-02 11:30:00,14.64,14.67,14.6,14.6,25183.0,14.64,14.67,14.6,14.6,25183.0
2020-10-02 11:40:00,14.61,14.74,14.61,14.74,34892.0,14.61,14.74,14.61,14.74,34892.0
2020-10-02 11:50:00,14.74,14.82,14.72,14.81,44469.0,14.74,14.82,14.72,14.81,44469.0
2020-10-02 12:00:00,14.81,14.9,14.79,14.9,29417.0,14.81,14.9,14.79,14.9,29417.0
2020-10-02 12:10:00,14.9,15.06,14.87,15.04,61960.0,14.9,15.06,14.87,15.04,61960.0
2020-10-02 12:20:00,15.05,15.11,14.99,15.06,58911.0,15.05,15.11,14.99,15.06,58911.0
2020-10-02 12:30:00,15.06,15.1,14.99,15.06,52429.0,15.06,15.1,14.99,15.06,52429.0
2020-10-02 12:40:00,15.06,15.11,15.02,15.08,26584.0,15.06,15.11,15.02,15.08,26584.0
2020-10-02 12:50:00,15.07,15.08,14.99,15.0,32334.0,15.07,15.08,14.99,15.0,32334.0
2020-10-02 13:00:00,15.0,15.01,14.96,14.97,20378.0,15.0,15.01,14.96,14.97,20378.0
2020-10-02 13:10:00,14.97,15.07,14.96,15.05,37163.0,14.97,15.07,14.96,15.05,37163.0
2020-10-02 13:20:00,15.05,15.1,14.96,14.96,71737.0,15.05,15.1,14.96,14.96,71737.0
2020-10-02 13:30:00,14.97,15.01,14.92,15.01,33313.0,14.97,15.01,14.92,15.01,33313.0
2020-10-02 13:40:00,15.01,15.01,14.89,14.92,44559.0,15.01,15.01,14.89,14.92,44559.0
2020-10-02 13:50:00,14.93,14.96,14.9,14.93,68122.0,14.93,14.96,14.9,14.93,68122.0
2020-10-02 14:00:00,14.93,14.98,14.92,14.96,25392.0,14.93,14.98,14.92,14.96,25392.0
2020-10-02 14:10:00,14.96,15.05,14.96,15.04,32891.0,14.96,15.05,14.96,15.04,32891.0
2020-10-02 14:20:00,15.05,15.05,15.0,15.01,33224.0,15.05,15.05,15.0,15.01,33224.0
2020-10-02 14:30:00,15.02,15.04,14.98,15.04,47174.0,15.02,15.04,14.98,15.04,47174.0
2020-10-02 14:40:00,15.04,15.08,15.02,15.08,35816.0,15.04,15.08,15.02,15.08,35816.0
2020-10-02 14:50:00,15.07,15.07,15.03,15.06,30994.0,15.07,15.07,15.03,15.06,30994.0
2020-10-02 15:00:00,15.05,15.06,15.01,15.06,23063.0,15.05,15.06,15.01,15.06,23063.0
2020-10-02 15:10:00,15.06,15.13,15.03,15.13,47371.0,15.06,15.13,15.03,15.13,47371.0
2020-10-02 15:20:00,15.12,15.23,15.11,15.23,65873.0,15.12,15.23,15.11,15.23,65873.0
2020-10-02 15:30:00,15.22,15.25,15.15,15.18,134991.0,15.22,15.25,15.15,15.18,134991.0
2020-10-02 15:40:00,15.19,15.23,15.17,15.23,72428.0,15.19,15.23,15.17,15.23,72428.0
2020-10-02 15:50:00,15.23,15.25,15.18,15.21,199090.0,15.23,15.25,15.18,15.21,199090.0
2020-10-05 09:30:00,15.49,15.9,15.48,15.82,138440.0,15.49,15.9,15.48,15.82,138440.0
2020-10-05 09:40:00,15.82,15.85,15.67,15.79,46489.0,15.82,15.85,15.67,15.79,46489.0
2020-10-05 09:50:00,15.8,15.87,15.75,15.8,109181.0,15.8,15.87,15.75,15.8,109181.0
2020-10-05 10:00:00,15.81,15.86,15.65,15.66,115743.0,15.81,15.86,15.65,15.66,115743.0
2020-10-05 10:10:00,15.66,15.67,15.53,15.61,65506.0,15.66,15.67,15.53,15.61,65506.0
2020-10-05 10:20:00,15.61,15.65,15.54,15.56,64174.0,15.61,15.65,15.54,15.56,64174.0
2020-10-05 10:30:00,15.57,15.61,15.46,15.59,114674.0,15.57,15.61,15.46,15.59,114674.0
2020-10-05 10:40:00,15.59,15.61,15.55,15.57,101405.0,15.59,15.61,15.55,15.57,101405.0
2020-10-05 10:50:00,15.57,15.58,15.41,15.42,34342.0,15.57,15.58,15.41,15.42,34342.0
2020-10-05 11:00:00,15.42,15.49,15.41,15.49,38423.0,15.42,15.49,15.41,15.49,38423.0
2020-10-05 11:10:00,15.5,15.57,15.49,15.56,53444.0,15.5,15.57,15.49,15.56,53444.0
2020-10-05 11:20:00,15.57,15.63,15.55,15.56,51506.0,15.57,15.63,15.55,15.56,51506.0
2020-10-05 11:30:00,15.56,15.57,15.3,15.31,57426.0,15.56,15.57,15.3,15.31,57426.0
2020-10-05 11:40:00,15.31,15.37,15.26,15.35,61492.0,15.31,15.37,15.26,15.35,61492.0
2020-10-05 11:50:00,15.35,15.42,15.34,15.38,34459.0,15.35,15.42,15.34,15.38,34459.0
2020-10-05 12:00:00,15.38,15.39,15.34,15.38,26222.0,15.38,15.39,15.34,15.38,26222.0
2020-10-05 12:10:00,15.37,15.38,15.31,15.32,22625.0,15.37,15.38,15.31,15.32,22625.0
2020-10-05 12:20:00,15.32,15.32,15.23,15.24,43854.0,15.32,15.32,15.23,15.24,43854.0
2020-10-05 12:30:00,15.24,15.33,15.22,15.32,40562.0,15.24,15.33,15.22,15.32,40562.0
2020-10-05 12:40:00,15.32,15.34,15.31,15.33,23069.0,15.32,15.34,15.31,15.33,23069.0
2020-10-05 12:50:00,15.32,15.38,15.3,15.38,83942.0,15.32,15.38,15.3,15.38,83942.0
2020-10-05 13:00:00,15.38,15.38,15.33,15.36,23972.0,15.38,15.38,15.33,15.36,23972.0
2020-10-05 13:10:00,15.36,15.4,15.36,15.4,19166.0,15.36,15.4,15.36,15.4,19166.0
2020-10-05 13:20:00,15.4,15.48,15.38,15.45,49799.0,15.4,15.48,15.38,15.45,49799.0
2020-10-05 13:30:00,15.44,15.44,15.39,15.41,47632.0,15.44,15.44,15.39,15.41,47632.0
2020-10-05 13:40:00,15.41,15.42,15.38,15.4,28588.0,15.41,15.42,15.38,15.4,28588.0
2020-10-05 13:50:00,15.4,15.45,15.39,15.42,43704.0,15.4,15.45,15.39,15.42,43704.0
2020-10-05 14:00:00,15.42,15.43,15.39,15.43,39616.0,15.42,15.43,15.39,15.43,39616.0
2020-10-05 14:10:00,15.43,15.47,15.42,15.47,17735.0,15.43,15.47,15.42,15.47,17735.0
2020-10-05 14:20:00,15.47,15.52,15.43,15.52,37420.0,15.47,15.52,15.43,15.52,37420.0
2020-10-05 14:30:00,15.52,15.55,15.49,15.55,34464.0,15.52,15.55,15.49,15.55,34464.0
2020-10-05 14:40:00,15.55,15.58,15.53,15.56,40479.0,15.55,15.58,15.53,15.56,40479.0
2020-10-05 14:50:00,15.56,15.59,15.53,15.58,29139.0,15.56,15.59,15.53,15.58,29139.0
2020-10-05 15:00:00,15.59,15.61,15.57,15.61,35520.0,15.59,15.61,15.57,15.61,35520.0
2020-10-05 15:10:00,15.61,15.63,15.58,15.62,44084.0,15.61,15.63,15.58,15.62,44084.0
2020-10-05 15:20:00,15.62,15.72,15.61,15.72,45830.0,15.62,15.72,15.61,15.72,45830.0
2020-10-05 15:30:00,15.72,15.72,15.65,15.67,61751.0,15.72,15.72,15.65,15.67,61751.0
2020-10-05 15:40:00,15.67,15.74,15.66,15.74,100711.0,15.67,15.74,15.66,15.74,100711.0
2020-10-05 15:50:00,15.74,15.77,15.71,15.73,265629.0,15.74,15.77,15.71,15.73,265629.0
2020-10-06 09:30:00,15.76,16.12,15.76,15.99,199198.0,15.76,16.12,15.76,15.99,199198.0
2020-10-06 09:40:00,16.0,16.04,15.84,15.9,76775.0,16.0,16.04,15.84,15.9,76775.0
2020-10-06 09:50:00,15.88,15.88,15.7,15.75,33989.0,15.88,15.88,15.7,15.75,33989.0
2020-10-06 10:00:00,15.74,15.77,15.7,15.72,54480.0,15.74,15.77,15.7,15.72,54480.0
2020-10-06 10:10:00,15.72,15.84,15.71,15.83,23620.0,15.72,15.84,15.71,15.83,23620.0
2020-10-06 10:20:00,15.83,15.96,15.81,15.96,24164.0,15.83,15.96,15.81,15.96,24164.0
2020-10-06 10:30:00,15.96,15.98,15.87,15.87,30230.0,15.96,15.98,15.87,15.87,30230.0
2020-10-06 10:40:00,15.87,15.95,15.84,15.93,23186.0,15.87,15.95,15.84,15.93,23186.0
2020-10-06 10:50:00,15.92,15.94,15.84,15.88,22251.0,15.92,15.94,15.84,15.88,22251.0
2020-10-06 11:00:00,15.88,15.97,15.87,15.94,22686.0,15.88,15.97,15.87,15.94,22686.0
2020-10-06 11:10:00,15.96,16.01,15.96,16.0,12983.0,15.96,16.01,15.96,16.0,12983.0
2020-10-06 11:20:00,16.01,16.05,15.98,16.0,20424.0,16.01,16.05,15.98,16.0,20424.0
2020-10-06 11:30:00,16.0,16.03,15.95,16.02,16854.0,16.0,16.03,15.95,16.02,16854.0
2020-10-06 11:40:00,16.02,16.04,15.97,15.98,17069.0,16.02,16.04,15.97,15.98,17069.0
2020-10-06 11:50:00,15.96,15.96,15.9,15.94,16768.0,15.96,15.96,15.9,15.94,16768.0
2020-10-06 12:00:00,15.94,16.02,15.91,16.0,50557.0,15.94,16.02,15.91,16.0,50557.0
2020-10-06 12:10:00,16.0,16.0,15.94,15.98,17303.0,16.0,16.0,15.94,15.98,17303.0
2020-10-06 12:20:00,15.99,16.04,15.99,16.02,13013.0,15.99,16.04,15.99,16.02,13013.0
2020-10-06 12:30:00,16.02,16.06,16.01,16.02,16654.0,16.02,16.06,16.01,16.02,16654.0
2020-10-06 12:40:00,16.03,16.04,15.98,16.02,16979.0,16.03,16.04,15.98,16.02,16979.0
2020-10-06 12:50:00,16.02,16.07,16.02,16.05,10343.0,16.02,16.07,16.02,16.05,10343.0
2020-10-06 13:00:00,16.06,16.06,15.99,16.02,20822.0,16.06,16.06,15.99,16.02,20822.0
2020-10-06 13:10:00,16.02,16.03,15.98,16.01,20112.0,16.02,16.03,15.98,16.01,20112.0
2020-10-06 13:20:00,16.01,16.02,15.97,16.0,24903.0,16.01,16.02,15.97,16.0,24903.0
2020-10-06 13:30:00,16.0,16.03,15.99,16.0,12515.0,16.0,16.03,15.99,16.0,12515.0
2020-10-06 13:40:00,16.0,16.02,15.97,15.98,28771.0,16.0,16.02,15.97,15.98,28771.0
2020-10-06 13:50:00,15.98,16.01,15.98,15.98,24680.0,15.98,16.01,15.98,15.98,24680.0
2020-10-06 14:00:00,15.99,16.01,15.95,16.0,60733.0,15.99,16.01,15.95,16.0,60733.0
2020-10-06 14:10:00,16.0,16.06,15.99,16.05,28488.0,16.0,16.06,15.99,16.05,28488.0
2020-10-06 14:20:00,16.05,16.11,16.03,16.05,47069.0,16.05,16.11,16.03,16.05,47069.0
2020-10-06 14:30:00,16.05,16.05,16.01,16.03,30440.0,16.05,16.05,16.01,16.03,30440.0
2020-10-06 14:40:00,16.02,16.04,15.93,15.93,48095.0,16.02,16.04,15.93,15.93,48095.0
2020-10-06 14:50:00,15.92,15.92,15.44,15.6,92462.0,15.92,15.92,15.44,15.6,92462.0
2020-10-06 15:00:00,15.59,15.59,15.45,15.5,67459.0,15.59,15.59,15.45,15.5,67459.0
2020-10-06 15:10:00,15.5,15.64,15.47,15.63,78860.0,15.5,15.64,15.47,15.63,78860.0
2020-10-06 15:20:00,15.63,15.65,15.57,15.62,75595.0,15.63,15.65,15.57,15.62,75595.0
2020-10-06 15:30:00,15.62,15.74,15.61,15.62,61701.0,15.62,15.74,15.61,15.62,61701.0
2020-10-06 15:40:00,15.63,15.65,15.56,15.63,123913.0,15.63,15.65,15.56,15.63,123913.0
2020-10-06 15:50:00,15.62,15.64,15.54,15.55,158302.0,15.62,15.64,15.54,15.55,158302.0
2020-10-07 09:30:00,15.92,16.2,15.82,16.15,159935.0,15.92,16.2,15.82,16.15,159935.0
2020-10-07 09:40:00,16.14,16.17,16.06,16.06,47059.0,16.14,16.17,16.06,16.06,47059.0
2020-10-07 09:50:00,16.04,16.14,15.99,16.05,33613.0,16.04,16.14,15.99,16.05,33613.0
2020-10-07 10:00:00,16.06,16.09,15.95,15.98,37895.0,16.06,16.09,15.95,15.98,37895.0
2020-10-07 10:10:00,15.99,16.01,15.9,15.99,15884.0,15.99,16.01,15.9,15.99,15884.0
2020-10-07 10:20:00,16.0,16.2,15.99,16.2,71543.0,16.0,16.2,15.99,16.2,71543.0
2020-10-07 10:30:00,16.2,16.2,16.09,16.09,55633.0,16.2,16.2,16.09,16.09,55633.0
2020-10-07 10:40:00,16.09,16.17,16.08,16.14,29512.0,16.09,16.17,16.08,16.14,29512.0
2020-10-07 10:50:00,16.14,16.2,16.14,16.18,24319.0,16.14,16.2,16.14,16.18,24319.0
2020-10-07 11:00:00,16.18,16.2,16.11,16.11,32015.0,16.18,16.2,16.11,16.11,32015.0
2020-10-07 11:10:00,16.12,16.16,16.09,16.09,19902.0,16.12,16.16,16.09,16.09,19902.0
2020-10-07 11:20:00,16.09,16.09,15.99,16.0,37762.0,16.09,16.09,15.99,16.0,37762.0
2020-10-07 11:30:00,16.0,16.08,15.98,16.07,38226.0,16.0,16.08,15.98,16.07,38226.0
2020-10-07 11:40:00,16.07,16.18,16.07,16.16,42726.0,16.07,16.18,16.07,16.16,42726.0
2020-10-07 11:50:00,16.15,16.18,16.11,16.11,19889.0,16.15,16.18,16.11,16.11,19889.0
2020-10-07 12:00:00,16.11,16.14,16.09,16.11,17412.0,16.11,16.14,16.09,16.11,17412.0
2020-10-07 12:10:00,16.11,16.15,16.11,16.13,13245.0,16.11,16.15,16.11,16.13,13245.0
2020-10-07 12:20:00,16.13,16.16,16.11,16.14,24046.0,16.13,16.16,16.11,16.14,24046.0
2020-10-07 12:30:00,16.15,16.17,16.13,16.13,14857.0,16.15,16.17,16.13,16.13,14857.0
2020-10-07 12:40:00,16.13,16.15,16.12,16.14,12164.0,16.13,16.15,16.12,16.14,12164.0
2020-10-07 12:50:00,16.13,16.16,16.08,16.16,31037.0,16.13,16.16,16.08,16.16,31037.0
2020-10-07 13:00:00,16.15,16.18,16.1,16.11,16859.0,16.15,16.18,16.1,16.11,16859.0
2020-10-07 13:10:00,16.11,16.17,16.1,16.17,32234.0,16.11,16.17,16.1,16.17,32234.0
2020-10-07 13:20:00,16.17,16.18,16.16,16.18,17860.0,16.17,16.18,16.16,16.18,17860.0
2020-10-07 13:30:00,16.18,16.19,16.13,16.15,15925.0,16.18,16.19,16.13,16.15,15925.0
2020-10-07 13:40:00,16.16,16.19,16.14,16.18,14775.0,16.16,16.19,16.14,16.18,14775.0
2020-10-07 13:50:00,16.18,16.24,16.13,16.15,33485.0,16.18,16.24,16.13,16.15,33485.0
2020-10-07 14:00:00,16.13,16.16,16.11,16.12,16008.0,16.13,16.16,16.11,16.12,16008.0
2020-10-07 14:10:00,16.13,16.25,16.13,16.23,37687.0,16.13,16.25,16.13,16.23,37687.0
2020-10-07 14:20:00,16.22,16.31,16.2,16.3,47273.0,16.22,16.31,16.2,16.3,47273.0
2020-10-07 14:30:00,16.31,16.36,16.29,16.33,56859.0,16.31,16.36,16.29,16.33,56859.0
2020-10-07 14:40:00,16.32,16.32,16.27,16.3,37344.0,16.32,16.32,16.27,16.3,37344.0
2020-10-07 14:50:00,16.29,16.46,16.25,16.43,193184.0,16.29,16.46,16.25,16.43,193184.0
2020-10-07 15:00:00,16.42,16.47,16.39,16.46,51244.0,16.42,16.47,16.39,16.46,51244.0
2020-10-07 15:10:00,16.47,16.48,16.42,16.42,40800.0,16.47,16.48,16.42,16.42,40800.0
2020-10-07 15:20:00,16.43,16.5,16.42,16.49,72864.0,16.43,16.5,16.42,16.49,72864.0
2020-10-07 15:30:00,16.49,16.49,16.44,16.45,119171.0,16.49,16.49,16.44,16.45,119171.0
2020-10-07 15:40:00,16.46,16.47,16.43,16.46,50421.0,16.46,16.47,16.43,16.46,50421.0
2020-10-07 15:50:00,16.47,16.52,16.46,16.5,173196.0,16.47,16.52,16.46,16.5,173196.0
2020-10-08 09:30:00,16.52,16.75,16.52,16.63,157461.0,16.52,16.75,16.52,16.63,157461.0
2020-10-08 09:40:00,16.63,16.75,16.57,16.73,100787.0,16.63,16.75,16.57,16.73,100787.0
2020-10-08 09:50:00,16.73,16.75,16.66,16.71,36708.0,16.73,16.75,16.66,16.71,36708.0
2020-10-08 10:00:00,16.71,16.8,16.65,16.74,61135.0,16.71,16.8,16.65,16.74,61135.0
2020-10-08 10:10:00,16.75,16.79,16.69,16.78,34026.0,16.75,16.79,16.69,16.78,34026.0
2020-10-08 10:20:00,16.77,16.77,16.63,16.69,58133.0,16.77,16.77,16.63,16.69,58133.0
2020-10-08 10:30:00,16.7,16.75,16.68,16.7,33768.0,16.7,16.75,16.68,16.7,33768.0
2020-10-08 10:40:00,16.71,16.75,16.69,16.73,25509.0,16.71,16.75,16.69,16.73,25509.0
2020-10-08 10:50:00,16.73,16.76,16.53,16.53,63112.0,16.73,16.76,16.53,16.53,63112.0
2020-10-08 11:00:00,16.52,16.57,16.45,16.52,62431.0,16.52,16.57,16.45,16.52,62431.0
2020-10-08 11:10:00,16.53,16.53,16.41,16.51,13536.0,16.53,16.53,16.41,16.51,13536.0
2020-10-08 11:20:00,16.51,16.57,16.48,16.54,40256.0,16.51,16.57,16.48,16.54,40256.0
2020-10-08 11:30:00,16.54,16.55,16.47,16.52,125675.0,16.54,16.55,16.47,16.52,125675.0
2020-10-08 11:40:00,16.51,16.59,16.51,16.56,24609.0,16.51,16.59,16.51,16.56,24609.0
2020-10-08 11:50:00,16.57,16.65,16.56,16.63,21711.0,16.57,16.65,16.56,16.63,21711.0
2020-10-08 12:00:00,16.63,16.7,16.62,16.69,29411.0,16.63,16.7,16.62,16.69,29411.0
2020-10-08 12:10:00,16.69,16.69,16.64,16.66,49532.0,16.69,16.69,16.64,16.66,49532.0
2020-10-08 12:20:00,16.66,16.74,16.66,16.73,45717.0,16.66,16.74,16.66,16.73,45717.0
2020-10-08 12:30:00,16.73,16.78,16.73,16.78,31089.0,16.73,16.78,16.73,16.78,31089.0
2020-10-08 12:40:00,16.78,16.81,16.75,16.77,16326.0,16.78,16.81,16.75,16.77,16326.0
2020-10-08 12:50:00,16.77,16.8,16.76,16.8,18730.0,16.77,16.8,16.76,16.8,18730.0
2020-10-08 13:00:00,16.8,16.82,16.75,16.78,19396.0,16.8,16.82,16.75,16.78,19396.0
2020-10-08 13:10:00,16.78,16.83,16.77,16.82,15526.0,16.78,16.83,16.77,16.82,15526.0
2020-10-08 13:20:00,16.82,16.86,16.81,16.85,30786.0,16.82,16.86,16.81,16.85,30786.0
2020-10-08 13:30:00,16.86,16.87,16.84,16.86,17533.0,16.86,16.87,16.84,16.86,17533.0
2020-10-08 13:40:00,16.86,16.88,16.84,16.84,23217.0,16.86,16.88,16.84,16.84,23217.0
2020-10-08 13:50:00,16.85,16.87,16.83,16.85,23142.0,16.85,16.87,16.83,16.85,23142.0
2020-10-08 14:00:00,16.85,16.86,16.83,16.85,16118.0,16.85,16.86,16.83,16.85,16118.0
2020-10-08 14:10:00,16.86,16.9,16.85,16.9,22244.0,16.86,16.9,16.85,16.9,22244.0
2020-10-08 14:20:00,16.91,16.95,16.9,16.93,39740.0,16.91,16.95,16.9,16.93,39740.0
2020-10-08 14:30:00,16.93,16.94,16.86,16.88,27283.0,16.93,16.94,16.86,16.88,27283.0
2020-10-08 14:40:00,16.88,16.89,16.83,16.88,16630.0,16.88,16.89,16.83,16.88,16630.0
2020-10-08 14:50:00,16.88,16.89,16.86,16.86,17905.0,16.88,16.89,16.86,16.86,17905.0
2020-10-08 15:00:00,16.85,16.86,16.83,16.85,43312.0,16.85,16.86,16.83,16.85,43312.0
2020-10-08 15:10:00,16.84,16.88,16.79,16.82,30759.0,16.84,16.88,16.79,16.82,30759.0
2020-10-08 15:20:00,16.81,16.83,16.8,16.8,24331.0,16.81,16.83,16.8,16.8,24331.0
2020-10-08 15:30:00,16.8,16.85,16.8,16.82,36565.0,16.8,16.85,16.8,16.82,36565.0
2020-10-08 15:40:00,16.82,16.84,16.82,16.82,40309.0,16.82,16.84,16.82,16.82,40309.0
2020-10-08 15:50:00,16.83,16.9,16.82,16.87,175116.0,16.83,16.9,16.82,16.87,175116.0
2020-10-09 09:30:00,16.98,17.2,16.9,17.15,123636.0,16.98,17.2,16.9,17.15,123636.0
2020-10-09 09:40:00,17.14,17.15,16.86,16.9,67428.0,17.14,17.15,16.86,16.9,67428.0
2020-10-09 09:50:00,16.89,16.91,16.76,16.77,39389.0,16.89,16.91,16.76,16.77,39389.0
2020-10-09 10:00:00,16.77,16.82,16.68,16.76,29162.0,16.77,16.82,16.68,16.76,29162.0
2020-10-09 10:10:00,16.75,16.84,16.72,16.83,19991.0,16.75,16.84,16.72,16.83,19991.0
2020-10-09 10:20:00,16.84,16.85,16.69,16.71,36855.0,16.84,16.85,16.69,16.71,36855.0
2020-10-09 10:30:00,16.71,16.74,16.65,16.7,15954.0,16.71,16.74,16.65,16.7,15954.0
2020-10-09 10:40:00,16.7,16.74,16.69,16.72,7002.0,16.7,16.74,16.69,16.72,7002.0
2020-10-09 10:50:00,16.72,16.77,16.67,16.73,16983.0,16.72,16.77,16.67,16.73,16983.0
2020-10-09 11:00:00,16.73,16.75,16.7,16.71,20990.0,16.73,16.75,16.7,16.71,20990.0
2020-10-09 11:10:00,16.71,16.74,16.7,16.72,7642.0,16.71,16.74,16.7,16.72,7642.0
2020-10-09 11:20:00,16.71,16.75,16.61,16.64,21295.0,16.71,16.75,16.61,16.64,21295.0
2020-10-09 11:30:00,16.64,16.7,16.61,16.7,21572.0,16.64,16.7,16.61,16.7,21572.0
2020-10-09 11:40:00,16.71,16.75,16.67,16.73,30587.0,16.71,16.75,16.67,16.73,30587.0
2020-10-09 11:50:00,16.73,16.8,16.72,16.73,44036.0,16.73,16.8,16.72,16.73,44036.0
2020-10-09 12:00:00,16.73,16.76,16.7,16.76,19356.0,16.73,16.76,16.7,16.76,19356.0
2020-10-09 12:10:00,16.76,16.78,16.7,16.74,11589.0,16.76,16.78,16.7,16.74,11589.0
2020-10-09 12:20:00,16.74,16.74,16.7,16.7,15398.0,16.74,16.74,16.7,16.7,15398.0
2020-10-09 12:30:00,16.71,16.76,16.7,16.76,8796.0,16.71,16.76,16.7,16.76,8796.0
2020-10-09 12:40:00,16.77,16.82,16.75,16.82,19132.0,16.77,16.82,16.75,16.82,19132.0
2020-10-09 12:50:00,16.81,16.84,16.78,16.83,37762.0,16.81,16.84,16.78,16.83,37762.0
2020-10-09 13:00:00,16.83,16.83,16.74,16.77,16413.0,16.83,16.83,16.74,16.77,16413.0
2020-10-09 13:10:00,16.77,16.81,16.73,16.78,14546.0,16.77,16.81,16.73,16.78,14546.0
2020-10-09 13:20:00,16.78,16.79,16.76,16.77,17895.0,16.78,16.79,16.76,16.77,17895.0
2020-10-09 13:30:00,16.77,16.77,16.69,16.69,11524.0,16.77,16.77,16.69,16.69,11524.0
2020-10-09 13:40:00,16.69,16.7,16.67,16.68,14242.0,16.69,16.7,16.67,16.68,14242.0
2020-10-09 13:50:00,16.67,16.76,16.66,16.75,26689.0,16.67,16.76,16.66,16.75,26689.0
2020-10-09 14:00:00,16.75,16.81,16.74,16.81,12462.0,16.75,16.81,16.74,16.81,12462.0
2020-10-09 14:10:00,16.81,16.82,16.79,16.8,16983.0,16.81,16.82,16.79,16.8,16983.0
2020-10-09 14:20:00,16.8,16.81,16.76,16.81,21361.0,16.8,16.81,16.76,16.81,21361.0
2020-10-09 14:30:00,16.81,16.87,16.8,16.84,35830.0,16.81,16.87,16.8,16.84,35830.0
2020-10-09 14:40:00,16.85,16.87,16.84,16.85,14574.0,16.85,16.87,16.84,16.85,14574.0
2020-10-09 14:50:00,16.85,16.85,16.74,16.75,18473.0,16.85,16.85,16.74,16.75,18473.0
2020-10-09 15:00:00,16.75,16.75,16.69,16.7,17414.0,16.75,16.75,16.69,16.7,17414.0
2020-10-09 15:10:00,16.7,16.73,16.69,16.72,15717.0,16.7,16.73,16.69,16.72,15717.0
2020-10-09 15:20:00,16.72,16.72,16.55,16.57,78162.0,16.72,16.72,16.55,16.57,78162.0
2020-10-09 15:30:00,16.57,16.57,16.48,16.49,42611.0,16.57,16.57,16.48,16.49,42611.0
2020-10-09 15:40:00,16.5,16.5,16.41,16.44,78463.0,16.5,16.5,16.41,16.44,78463.0
2020-10-09 15:50:00,16.44,16.45,16.35,16.38,167578.0,16.44,16.45,16.35,16.38,167578.0
2020-10-12 09:30:00,16.46,16.46,16.02,16.23,126255.0,16.46,16.46,16.02,16.23,126255.0
2020-10-12 09:40:00,16.21,16.29,16.06,16.1,51288.0,16.21,16.29,16.06,16.1,51288.0
2020-10-12 09:50:00,16.1,16.31,16.09,16.29,53101.0,16.1,16.31,16.09,16.29,53101.0
2020-10-12 10:00:00,16.29,16.5,16.29,16.46,60189.0,16.29,16.5,16.29,16.46,60189.0
2020-10-12 10:10:00,16.46,16.6,16.39,16.6,81941.0,16.46,16.6,16.39,16.6,81941.0
2020-10-12 10:20:00,16.59,16.64,16.5,16.6,52172.0,16.59,16.64,16.5,16.6,52172.0
2020-10-12 10:30:00,16.61,16.63,16.48,16.54,39569.0,16.61,16.63,16.48,16.54,39569.0
2020-10-12 10:40:00,16.54,16.66,16.48,16.5,23808.0,16.54,16.66,16.48,16.5,23808.0
2020-10-12 10:50:00,16.5,16.55,16.47,16.5,20272.0,16.5,16.55,16.47,16.5,20272.0
2020-10-12 11:00:00,16.5,16.56,16.49,16.53,16479.0,16.5,16.56,16.49,16.53,16479.0
2020-10-12 11:10:00,16.53,16.54,16.48,16.53,25744.0,16.53,16.54,16.48,16.53,25744.0
2020-10-12 11:20:00,16.54,16.57,16.51,16.55,19934.0,16.54,16.57,16.51,16.55,19934.0
2020-10-12 11:30:00,16.55,16.59,16.54,16.57,24801.0,16.55,16.59,16.54,16.57,24801.0
2020-10-12 11:40:00,16.57,16.59,16.54,16.55,13431.0,16.57,16.59,16.54,16.55,13431.0
2020-10-12 11:50:00,16.55,16.56,16.48,16.5,23172.0,16.55,16.56,16.48,16.5,23172.0
2020-10-12 12:00:00,16.49,16.55,16.49,16.53,14077.0,16.49,16.55,16.49,16.53,14077.0
2020-10-12 12:10:00,16.54,16.57,16.52,16.54,18598.0,16.54,16.57,16.52,16.54,18598.0
2020-10-12 12:20:00,16.54,16.55,16.5,16.52,11312.0,16.54,16.55,16.5,16.52,11312.0
2020-10-12 12:30:00,16.51,16.53,16.48,16.5,44126.0,16.51,16.53,16.48,16.5,44126.0
2020-10-12 12:40:00,16.49,16.6,16.48,16.6,36020.0,16.49,16.6,16.48,16.6,36020.0
2020-10-12 12:50:00,16.6,16.63,16.57,16.6,29068.0,16.6,16.63,16.57,16.6,29068.0
2020-10-12 13:00:00,16.59,16.61,16.57,16.57,14310.0,16.59,16.61,16.57,16.57,14310.0
2020-10-12 13:10:00,16.57,16.62,16.55,16.56,21149.0,16.57,16.62,16.55,16.56,21149.0
2020-10-12 13:20:00,16.57,16.59,16.55,16.55,19053.0,16.57,16.59,16.55,16.55,19053.0
2020-10-12 13:30:00,16.56,16.58,16.54,16.55,12292.0,16.56,16.58,16.54,16.55,12292.0
2020-10-12 13:40:00,16.55,16.57,16.51,16.54,19414.0,16.55,16.57,16.51,16.54,19414.0
2020-10-12 13:50:00,16.54,16.54,16.43,16.44,18176.0,16.54,16.54,16.43,16.44,18176.0
2020-10-12 14:00:00,16.44,16.47,16.41,16.41,17697.0,16.44,16.47,16.41,16.41,17697.0
2020-10-12 14:10:00,16.41,16.47,16.39,16.42,15611.0,16.41,16.47,16.39,16.42,15611.0
2020-10-12 14:20:00,16.41,16.45,16.39,16.45,41293.0,16.41,16.45,16.39,16.45,41293.0
2020-10-12 14:30:00,16.45,16.47,16.39,16.41,21217.0,16.45,16.47,16.39,16.41,21217.0
2020-10-12 14:40:00,16.41,16.42,16.37,16.38,11618.0,16.41,16.42,16.37,16.38,11618.0
2020-10-12 14:50:00,16.39,16.41,16.36,16.4,18193.0,16.39,16.41,16.36,16.4,18193.0
2020-10-12 15:00:00,16.41,16.45,16.4,16.43,13920.0,16.41,16.45,16.4,16.43,13920.0
2020-10-12 15:10:00,16.43,16.46,16.41,16.46,20166.0,16.43,16.46,16.41,16.46,20166.0
2020-10-12 15:20:00,16.46,16.49,16.45,16.47,21657.0,16.46,16.49,16.45,16.47,21657.0
2020-10-12 15:30:00,16.48,16.61,16.46,16.61,62437.0,16.48,16.61,16.46,16.61,62437.0
2020-10-12 15:40:00,16.61,16.66,16.53,16.57,103626.0,16.61,16.66,16.53,16.57,103626.0
2020-10-12 15:50:00,16.56,16.58,16.51,16.55,158184.0,16.56,16.58,16.51,16.55,158184.0
2020-10-13 09:30:00,16.55,16.75,16.5,16.61,60464.0,16.55,16.75,16.5,16.61,60464.0
2020-10-13 09:40:00,16.61,16.67,16.46,16.48,84110.0,16.61,16.67,16.46,16.48,84110.0
2020-10-13 09:50:00,16.5,16.5,16.34,16.47,40519.0,16.5,16.5,16.34,16.47,40519.0
2020-10-13 10:00:00,16.47,16.58,16.33,16.48,154990.0,16.47,16.58,16.33,16.48,154990.0
2020-10-13 10:10:00,16.46,16.5,16.36,16.38,83067.0,16.46,16.5,16.36,16.38,83067.0
2020-10-13 10:20:00,16.38,16.44,16.37,16.37,35885.0,16.38,16.44,16.37,16.37,35885.0
2020-10-13 10:30:00,16.37,16.4,16.32,16.39,10614.0,16.37,16.4,16.32,16.39,10614.0
2020-10-13 10:40:00,16.39,16.41,16.34,16.34,10276.0,16.39,16.41,16.34,16.34,10276.0
2020-10-13 10:50:00,16.34,16.36,16.28,16.33,16152.0,16.34,16.36,16.28,16.33,16152.0
2020-10-13 11:00:00,16.34,16.44,16.34,16.42,22910.0,16.34,16.44,16.34,16.42,22910.0
2020-10-13 11:10:00,16.41,16.42,16.38,16.39,18568.0,16.41,16.42,16.38,16.39,18568.0
2020-10-13 11:20:00,16.39,16.4,16.33,16.39,16063.0,16.39,16.4,16.33,16.39,16063.0
2020-10-13 11:30:00,16.38,16.41,16.36,16.38,17699.0,16.38,16.41,16.36,16.38,17699.0
2020-10-13 11:40:00,16.39,16.4,16.35,16.37,16018.0,16.39,16.4,16.35,16.37,16018.0
2020-10-13 11:50:00,16.37,16.4,16.36,16.37,10783.0,16.37,16.4,16.36,16.37,10783.0
2020-10-13 12:00:00,16.37,16.37,16.29,16.3,14338.0,16.37,16.37,16.29,16.3,14338.0
2020-10-13 12:10:00,16.3,16.3,16.26,16.27,12604.0,16.3,16.3,16.26,16.27,12604.0
2020-10-13 12:20:00,16.26,16.29,16.26,16.28,8482.0,16.26,16.29,16.26,16.28,8482.0
2020-10-13 12:30:00,16.29,16.3,16.24,16.25,9863.0,16.29,16.3,16.24,16.25,9863.0
2020-10-13 12:40:00,16.24,16.29,16.23,16.29,13195.0,16.24,16.29,16.23,16.29,13195.0
2020-10-13 12:50:00,16.3,16.33,16.28,16.3,8625.0,16.3,16.33,16.28,16.3,8625.0
2020-10-13 13:00:00,16.31,16.35,16.31,16.32,13919.0,16.31,16.35,16.31,16.32,13919.0
2020-10-13 13:10:00,16.33,16.45,16.33,16.37,17539.0,16.33,16.45,16.33,16.37,17539.0
2020-10-13 13:20:00,16.37,16.42,16.36,16.4,10281.0,16.37,16.42,16.36,16.4,10281.0
2020-10-13 13:30:00,16.39,16.41,16.38,16.39,8811.0,16.39,16.41,16.38,16.39,8811.0
2020-10-13 13:40:00,16.38,16.43,16.37,16.43,13711.0,16.38,16.43,16.37,16.43,13711.0
2020-10-13 13:50:00,16.43,16.45,16.37,16.39,35927.0,16.43,16.45,16.37,16.39,35927.0
2020-10-13 14:00:00,16.39,16.39,16.31,16.32,13900.0,16.39,16.39,16.31,16.32,13900.0
2020-10-13 14:10:00,16.32,16.36,16.32,16.35,10914.0,16.32,16.36,16.32,16.35,10914.0
2020-10-13 14:20:00,16.35,16.39,16.33,16.36,20019.0,16.35,16.39,16.33,16.36,20019.0
2020-10-13 14:30:00,16.36,16.36,16.26,16.26,17230.0,16.36,16.36,16.26,16.26,17230.0
2020-10-13 14:40:00,16.26,16.29,16.23,16.27,21561.0,16.26,16.29,16.23,16.27,21561.0
2020-10-13 14:50:00,16.26,16.28,16.25,16.26,16840.0,16.26,16.28,16.25,16.26,16840.0
2020-10-13 15:00:00,16.27,16.28,16.24,16.25,10372.0,16.27,16.28,16.24,16.25,10372.0
2020-10-13 15:10:00,16.26,16.3,16.26,16.3,19638.0,16.26,16.3,16.26,16.3,19638.0
2020-10-13 15:20:00,16.29,16.33,16.28,16.29,32643.0,16.29,16.33,16.28,16.29,32643.0
2020-10-13 15:30:00,16.28,16.34,16.27,16.33,33301.0,16.28,16.34,16.27,16.33,33301.0
2020-10-13 15:40:00,16.33,16.39,16.32,16.33,55680.0,16.33,16.39,16.32,16.33,55680.0
2020-10-13 15:50:00,16.34,16.37,16.28,16.3,169646.0,16.34,16.37,16.28,16.3,169646.0
2020-10-14 09:30:00,16.54,16.91,16.54,16.74,98845.0,16.54,16.91,16.54,16.74,98845.0
2020-10-14 09:40:00,16.74,16.81,16.69,16.8,42756.0,16.74,16.81,16.69,16.8,42756.0
2020-10-14 09:50:00,16.79,16.92,16.77,16.92,57193.0,16.79,16.92,16.77,16.92,57193.0
2020-10-14 10:00:00,16.91,16.95,16.71,16.71,42435.0,16.91,16.95,16.71,16.71,42435.0
2020-10-14 10:10:00,16.7,16.79,16.62,16.73,47870.0,16.7,16.79,16.62,16.73,47870.0
2020-10-14 10:20:00,16.73,16.8,16.72,16.76,71047.0,16.73,16.8,16.72,16.76,71047.0
2020-10-14 10:30:00,16.76,16.77,16.65,16.69,128117.0,16.76,16.77,16.65,16.69,128117.0
2020-10-14 10:40:00,16.69,16.69,16.5,16.5,33731.0,16.69,16.69,16.5,16.5,33731.0
2020-10-14 10:50:00,16.5,16.52,16.46,16.49,24652.0,16.5,16.52,16.46,16.49,24652.0
2020-10-14 11:00:00,16.5,16.61,16.48,16.61,52236.0,16.5,16.61,16.48,16.61,52236.0
2020-10-14 11:10:00,16.6,16.66,16.53,16.62,56914.0,16.6,16.66,16.53,16.62,56914.0
2020-10-14 11:20:00,16.62,16.66,16.61,16.64,26819.0,16.62,16.66,16.61,16.64,26819.0
2020-10-14 11:30:00,16.64,16.68,16.63,16.68,19790.0,16.64,16.68,16.63,16.68,19790.0
2020-10-14 11:40:00,16.67,16.68,16.51,16.53,20322.0,16.67,16.68,16.51,16.53,20322.0
2020-10-14 11:50:00,16.55,16.55,16.47,16.53,9819.0,16.55,16.55,16.47,16.53,9819.0
2020-10-14 12:00:00,16.53,16.57,16.51,16.54,20310.0,16.53,16.57,16.51,16.54,20310.0
2020-10-14 12:10:00,16.53,16.56,16.5,16.51,13170.0,16.53,16.56,16.5,16.51,13170.0
2020-10-14 12:20:00,16.51,16.52,16.5,16.51,21508.0,16.51,16.52,16.5,16.51,21508.0
2020-10-14 12:30:00,16.51,16.52,16.39,16.4,29284.0,16.51,16.52,16.39,16.4,29284.0
2020-10-14 12:40:00,16.41,16.54,16.4,16.48,311781.0,16.41,16.54,16.4,16.48,311781.0
2020-10-14 12:50:00,16.46,16.47,16.35,16.42,27224.0,16.46,16.47,16.35,16.42,27224.0
2020-10-14 13:00:00,16.42,16.55,16.42,16.55,14605.0,16.42,16.55,16.42,16.55,14605.0
2020-10-14 13:10:00,16.54,16.61,16.54,16.59,11244.0,16.54,16.61,16.54,16.59,11244.0
2020-10-14 13:20:00,16.59,16.7,16.57,16.66,15904.0,16.59,16.7,16.57,16.66,15904.0
2020-10-14 13:30:00,16.66,16.72,16.66,16.7,10635.0,16.66,16.72,16.66,16.7,10635.0
2020-10-14 13:40:00,16.69,16.76,16.68,16.72,12972.0,16.69,16.76,16.68,16.72,12972.0
2020-10-14 13:50:00,16.71,16.71,16.67,16.69,14619.0,16.71,16.71,16.67,16.69,14619.0
2020-10-14 14:00:00,16.7,16.73,16.66,16.71,8558.0,16.7,16.73,16.66,16.71,8558.0
2020-10-14 14:10:00,16.7,16.73,16.68,16.7,7100.0,16.7,16.73,16.68,16.7,7100.0
2020-10-14 14:20:00,16.7,16.7,16.58,16.59,15094.0,16.7,16.7,16.58,16.59,15094.0
2020-10-14 14:30:00,16.6,16.61,16.54,16.56,11130.0,16.6,16.61,16.54,16.56,11130.0
2020-10-14 14:40:00,16.56,16.62,16.56,16.6,10950.0,16.56,16.62,16.56,16.6,10950.0
2020-10-14 14:50:00,16.61,16.61,16.58,16.59,10432.0,16.61,16.61,16.58,16.59,10432.0
2020-10-14 15:00:00,16.59,16.64,16.58,16.63,11350.0,16.59,16.64,16.58,16.63,11350.0
2020-10-14 15:10:00,16.63,16.65,16.61,16.64,11101.0,16.63,16.65,16.61,16.64,11101.0
2020-10-14 15:20:00,16.63,16.64,16.6,16.62,9310.0,16.63,16.64,16.6,16.62,9310.0
2020-10-14 15:30:00,16.62,16.64,16.56,16.56,29279.0,16.62,16.64,16.56,16.56,29279.0
2020-10-14 15:40:00,16.57,16.59,16.55,16.56,27684.0,16.57,16.59,16.55,16.56,27684.0
2020-10-14 15:50:00,16.55,16.57,16.46,16.47,126063.0,16.55,16.57,16.46,16.47,126063.0
2020-10-15 09:30:00,16.42,16.57,16.33,16.52,43984.0,16.42,16.57,16.33,16.52,43984.0
2020-10-15 09:40:00,16.51,16.59,16.38,16.5,17150.0,16.51,16.59,16.38,16.5,17150.0
2020-10-15 09:50:00,16.51,16.59,16.39,16.41,27687.0,16.51,16.59,16.39,16.41,27687.0
2020-10-15 10:00:00,16.43,16.45,16.33,16.35,61781.0,16.43,16.45,16.33,16.35,61781.0
2020-10-15 10:10:00,16.35,16.42,16.23,16.37,88611.0,16.35,16.42,16.23,16.37,88611.0
2020-10-15 10:20:00,16.36,16.4,16.33,16.37,18955.0,16.36,16.4,16.33,16.37,18955.0
2020-10-15 10:30:00,16.38,16.53,16.38,16.46,13742.0,16.38,16.53,16.38,16.46,13742.0
2020-10-15 10:40:00,16.47,16.5,16.42,16.48,21274.0,16.47,16.5,16.42,16.48,21274.0
2020-10-15 10:50:00,16.48,16.48,16.42,16.44,11285.0,16.48,16.48,16.42,16.44,11285.0
2020-10-15 11:00:00,16.44,16.47,16.41,16.43,11906.0,16.44,16.47,16.41,16.43,11906.0
2020-10-15 11:10:00,16.42,16.42,16.32,16.35,14854.0,16.42,16.42,16.32,16.35,14854.0
2020-10-15 11:20:00,16.34,16.39,16.28,16.3,63403.0,16.34,16.39,16.28,16.3,63403.0
2020-10-15 11:30:00,16.3,16.49,16.27,16.45,27308.0,16.3,16.49,16.27,16.45,27308.0
2020-10-15 11:40:00,16.45,16.49,16.43,16.46,21415.0,16.45,16.49,16.43,16.46,21415.0
2020-10-15 11:50:00,16.47,16.52,16.45,16.47,29061.0,16.47,16.52,16.45,16.47,29061.0
2020-10-15 12:00:00,16.46,16.48,16.43,16.45,13657.0,16.46,16.48,16.43,16.45,13657.0
2020-10-15 12:10:00,16.45,16.46,16.43,16.43,13825.0,16.45,16.46,16.43,16.43,13825.0
2020-10-15 12:20:00,16.42,16.45,16.38,16.39,11236.0,16.42,16.45,16.38,16.39,11236.0
2020-10-15 12:30:00,16.39,16.41,16.35,16.39,12142.0,16.39,16.41,16.35,16.39,12142.0
2020-10-15 12:40:00,16.39,16.42,16.39,16.39,16788.0,16.39,16.42,16.39,16.39,16788.0
2020-10-15 12:50:00,16.4,16.45,16.39,16.43,13360.0,16.4,16.45,16.39,16.43,13360.0
2020-10-15 13:00:00,16.42,16.42,16.38,16.4,11510.0,16.42,16.42,16.38,16.4,11510.0
2020-10-15 13:10:00,16.4,16.46,16.4,16.44,11918.0,16.4,16.46,16.4,16.44,11918.0
2020-10-15 13:20:00,16.44,16.51,16.43,16.47,13926.0,16.44,16.51,16.43,16.47,13926.0
2020-10-15 13:30:00,16.47,16.47,16.42,16.45,13129.0,16.47,16.47,16.42,16.45,13129.0
2020-10-15 13:40:00,16.45,16.48,16.43,16.45,14988.0,16.45,16.48,16.43,16.45,14988.0
2020-10-15 13:50:00,16.45,16.45,16.37,16.38,18178.0,16.45,16.45,16.37,16.38,18178.0
2020-10-15 14:00:00,16.38,16.39,16.35,16.39,19052.0,16.38,16.39,16.35,16.39,19052.0
2020-10-15 14:10:00,16.39,16.49,16.38,16.49,18697.0,16.39,16.49,16.38,16.49,18697.0
2020-10-15 14:20:00,16.5,16.56,16.5,16.55,23327.0,16.5,16.56,16.5,16.55,23327.0
2020-10-15 14:30:00,16.55,16.56,16.5,16.5,16947.0,16.55,16.56,16.5,16.5,16947.0
2020-10-15 14:40:00,16.5,16.54,16.46,16.47,14473.0,16.5,16.54,16.46,16.47,14473.0
2020-10-15 14:50:00,16.47,16.54,16.46,16.52,27939.0,16.47,16.54,16.46,16.52,27939.0
2020-10-15 15:00:00,16.53,16.54,16.51,16.52,14749.0,16.53,16.54,16.51,16.52,14749.0
2020-10-15 15:10:00,16.53,16.56,16.51,16.56,21388.0,16.53,16.56,16.51,16.56,21388.0
2020-10-15 15:20:00,16.56,16.6,16.54,16.57,23325.0,16.56,16.6,16.54,16.57,23325.0
2020-10-15 15:30:00,16.58,16.63,16.56,16.63,25325.0,16.58,16.63,16.56,16.63,25325.0
2020-10-15 15:40:00,16.63,16.66,16.62,16.63,42668.0,16.63,16.66,16.62,16.63,42668.0
2020-10-15 15:50:00,16.62,16.63,16.58,16.61,124534.0,16.62,16.63,16.58,16.61,124534.0
2020-10-16 09:30:00,16.55,16.62,16.36,16.42,51102.0,16.55,16.62,16.36,16.42,51102.0
2020-10-16 09:40:00,16.41,16.44,16.32,16.32,24729.0,16.41,16.44,16.32,16.32,24729.0
2020-10-16 09:50:00,16.32,16.34,16.26,16.3,17325.0,16.32,16.34,16.26,16.3,17325.0
2020-10-16 10:00:00,16.31,16.38,16.29,16.31,38269.0,16.31,16.38,16.29,16.31,38269.0
2020-10-16 10:10:00,16.3,16.39,16.27,16.38,23276.0,16.3,16.39,16.27,16.38,23276.0
2020-10-16 10:20:00,16.37,16.44,16.32,16.41,19809.0,16.37,16.44,16.32,16.41,19809.0
2020-10-16 10:30:00,16.41,16.41,16.32,16.39,24050.0,16.41,16.41,16.32,16.39,24050.0
2020-10-16 10:40:00,16.4,16.46,16.38,16.43,13346.0,16.4,16.46,16.38,16.43,13346.0
2020-10-16 10:50:00,16.43,16.45,16.32,16.32,26541.0,16.43,16.45,16.32,16.32,26541.0
2020-10-16 11:00:00,16.3,16.33,16.23,16.24,18353.0,16.3,16.33,16.23,16.24,18353.0
2020-10-16 11:10:00,16.25,16.3,16.19,16.2,29617.0,16.25,16.3,16.19,16.2,29617.0
2020-10-16 11:20:00,16.2,16.2,16.14,16.16,18997.0,16.2,16.2,16.14,16.16,18997.0
2020-10-16 11:30:00,16.16,16.21,16.13,16.18,16148.0,16.16,16.21,16.13,16.18,16148.0
2020-10-16 11:40:00,16.18,16.18,16.14,16.17,15235.0,16.18,16.18,16.14,16.17,15235.0
2020-10-16 11:50:00,16.16,16.17,16.07,16.1,16128.0,16.16,16.17,16.07,16.1,16128.0
2020-10-16 12:00:00,16.09,16.09,16.04,16.05,16948.0,16.09,16.09,16.04,16.05,16948.0
2020-10-16 12:10:00,16.05,16.07,16.03,16.07,24860.0,16.05,16.07,16.03,16.07,24860.0
2020-10-16 12:20:00,16.07,16.07,16.03,16.05,30560.0,16.07,16.07,16.03,16.05,30560.0
2020-10-16 12:30:00,16.05,16.05,16.01,16.02,16786.0,16.05,16.05,16.01,16.02,16786.0
2020-10-16 12:40:00,16.02,16.02,15.96,15.99,62221.0,16.02,16.02,15.96,15.99,62221.0
2020-10-16 12:50:00,15.99,16.02,15.98,16.0,22779.0,15.99,16.02,15.98,16.0,22779.0
2020-10-16 13:00:00,16.0,16.03,15.98,16.0,22501.0,16.0,16.03,15.98,16.0,22501.0
2020-10-16 13:10:00,16.0,16.02,15.98,16.0,11481.0,16.0,16.02,15.98,16.0,11481.0
2020-10-16 13:20:00,16.0,16.01,15.98,16.0,16754.0,16.0,16.01,15.98,16.0,16754.0
2020-10-16 13:30:00,16.01,16.01,15.97,15.98,9410.0,16.01,16.01,15.97,15.98,9410.0
2020-10-16 13:40:00,15.98,15.99,15.95,15.95,16583.0,15.98,15.99,15.95,15.95,16583.0
2020-10-16 13:50:00,15.95,15.98,15.95,15.97,12982.0,15.95,15.98,15.95,15.97,12982.0
2020-10-16 14:00:00,15.97,15.98,15.93,15.93,16876.0,15.97,15.98,15.93,15.93,16876.0
2020-10-16 14:10:00,15.93,15.94,15.86,15.91,33611.0,15.93,15.94,15.86,15.91,33611.0
2020-10-16 14:20:00,15.91,15.93,15.9,15.91,27730.0,15.91,15.93,15.9,15.91,27730.0
2020-10-16 14:30:00,15.91,15.91,15.84,15.85,29015.0,15.91,15.91,15.84,15.85,29015.0
2020-10-16 14:40:00,15.84,15.85,15.82,15.83,22710.0,15.84,15.85,15.82,15.83,22710.0
2020-10-16 14:50:00,15.84,15.86,15.83,15.84,20842.0,15.84,15.86,15.83,15.84,20842.0
2020-10-16 15:00:00,15.84,15.85,15.79,15.79,28976.0,15.84,15.85,15.79,15.79,28976.0
2020-10-16 15:10:00,15.79,15.81,15.74,15.78,34409.0,15.79,15.81,15.74,15.78,34409.0
2020-10-16 15:20:00,15.78,15.78,15.71,15.73,27515.0,15.78,15.78,15.71,15.73,27515.0
2020-10-16 15:30:00,15.73,15.74,15.69,15.7,54528.0,15.73,15.74,15.69,15.7,54528.0
2020-10-16 15:40:00,15.7,15.71,15.65,15.66,54450.0,15.7,15.71,15.65,15.66,54450.0
2020-10-16 15:50:00,15.67,15.67,15.62,15.65,121346.0,15.67,15.67,15.62,15.65,121346.0
2020-10-19 09:30:00,15.63,15.82,15.6,15.72,38740.0,15.63,15.82,15.6,15.72,38740.0
2020-10-19 09:40:00,15.7,15.72,15.54,15.69,59407.0,15.7,15.72,15.54,15.69,59407.0
2020-10-19 09:50:00,15.68,15.75,15.6,15.6,95972.0,15.68,15.75,15.6,15.6,95972.0
2020-10-19 10:00:00,15.6,15.66,15.55,15.58,24188.0,15.6,15.66,15.55,15.58,24188.0
2020-10-19 10:10:00,15.58,15.67,15.57,15.64,19978.0,15.58,15.67,15.57,15.64,19978.0
2020-10-19 10:20:00,15.63,15.63,15.57,15.58,11592.0,15.63,15.63,15.57,15.58,11592.0
2020-10-19 10:30:00,15.58,15.65,15.56,15.64,23959.0,15.58,15.65,15.56,15.64,23959.0
2020-10-19 10:40:00,15.65,15.67,15.59,15.64,24785.0,15.65,15.67,15.59,15.64,24785.0
2020-10-19 10:50:00,15.64,15.69,15.62,15.65,34631.0,15.64,15.69,15.62,15.65,34631.0
2020-10-19 11:00:00,15.66,15.68,15.62,15.63,24637.0,15.66,15.68,15.62,15.63,24637.0
2020-10-19 11:10:00,15.63,15.69,15.62,15.68,19100.0,15.63,15.69,15.62,15.68,19100.0
2020-10-19 11:20:00,15.67,15.67,15.52,15.52,17984.0,15.67,15.67,15.52,15.52,17984.0
2020-10-19 11:30:00,15.52,15.57,15.52,15.53,20268.0,15.52,15.57,15.52,15.53,20268.0
2020-10-19 11:40:00,15.53,15.62,15.52,15.58,13498.0,15.53,15.62,15.52,15.58,13498.0
2020-10-19 11:50:00,15.59,15.6,15.53,15.53,16616.0,15.59,15.6,15.53,15.53,16616.0
2020-10-19 12:00:00,15.53,15.54,15.48,15.54,17571.0,15.53,15.54,15.48,15.54,17571.0
2020-10-19 12:10:00,15.54,15.55,15.49,15.5,10612.0,15.54,15.55,15.49,15.5,10612.0
2020-10-19 12:20:00,15.5,15.5,15.43,15.45,18122.0,15.5,15.5,15.43,15.45,18122.0
2020-10-19 12:30:00,15.45,15.45,15.38,15.4,16859.0,15.45,15.45,15.38,15.4,16859.0
2020-10-19 12:40:00,15.4,15.41,15.36,15.37,14298.0,15.4,15.41,15.36,15.37,14298.0
2020-10-19 12:50:00,15.38,15.4,15.32,15.37,32524.0,15.38,15.4,15.32,15.37,32524.0
2020-10-19 13:00:00,15.37,15.49,15.35,15.48,44766.0,15.37,15.49,15.35,15.48,44766.0
2020-10-19 13:10:00,15.48,15.49,15.41,15.42,18029.0,15.48,15.49,15.41,15.42,18029.0
2020-10-19 13:20:00,15.43,15.44,15.39,15.4,13686.0,15.43,15.44,15.39,15.4,13686.0
2020-10-19 13:30:00,15.4,15.41,15.34,15.36,16492.0,15.4,15.41,15.34,15.36,16492.0
2020-10-19 13:40:00,15.36,15.36,15.32,15.32,9834.0,15.36,15.36,15.32,15.32,9834.0
2020-10-19 13:50:00,15.32,15.32,15.25,15.26,17367.0,15.32,15.32,15.25,15.26,17367.0
2020-10-19 14:00:00,15.26,15.27,15.21,15.24,12402.0,15.26,15.27,15.21,15.24,12402.0
2020-10-19 14:10:00,15.24,15.31,15.23,15.29,11759.0,15.24,15.31,15.23,15.29,11759.0
2020-10-19 14:20:00,15.29,15.31,15.22,15.22,50186.0,15.29,15.31,15.22,15.22,50186.0
2020-10-19 14:30:00,15.22,15.25,15.13,15.15,28605.0,15.22,15.25,15.13,15.15,28605.0
2020-10-19 14:40:00,15.14,15.16,15.11,15.14,20214.0,15.14,15.16,15.11,15.14,20214.0
2020-10-19 14:50:00,15.13,15.15,15.09,15.1,34061.0,15.13,15.15,15.09,15.1,34061.0
2020-10-19 15:00:00,15.09,15.09,14.98,14.99,49513.0,15.09,15.09,14.98,14.99,49513.0
2020-10-19 15:10:00,14.98,15.02,14.93,14.94,80892.0,14.98,15.02,14.93,14.94,80892.0
2020-10-19 15:20:00,14.94,14.95,14.9,14.92,28109.0,14.94,14.95,14.9,14.92,28109.0
2020-10-19 15:30:00,14.92,15.07,14.9,15.07,81178.0,14.92,15.07,14.9,15.07,81178.0
2020-10-19 15:40:00,15.07,15.08,15.01,15.03,49606.0,15.07,15.08,15.01,15.03,49606.0
2020-10-19 15:50:00,15.03,15.04,14.96,14.99,168798.0,15.03,15.04,14.96,14.99,168798.0
2020-10-20 09:30:00,15.15,15.28,15.04,15.18,40057.0,15.15,15.28,15.04,15.18,40057.0
2020-10-20 09:40:00,15.18,15.37,15.17,15.31,42118.0,15.18,15.37,15.17,15.31,42118.0
2020-10-20 09:50:00,15.31,15.36,15.26,15.34,33901.0,15.31,15.36,15.26,15.34,33901.0
2020-10-20 10:00:00,15.33,15.33,15.15,15.19,23738.0,15.33,15.33,15.15,15.19,23738.0
2020-10-20 10:10:00,15.19,15.24,15.1,15.17,77463.0,15.19,15.24,15.1,15.17,77463.0
2020-10-20 10:20:00,15.17,15.25,15.12,15.25,116077.0,15.17,15.25,15.12,15.25,116077.0
2020-10-20 10:30:00,15.25,15.37,15.2,15.31,60559.0,15.25,15.37,15.2,15.31,60559.0
2020-10-20 10:40:00,15.3,15.35,15.24,15.31,16242.0,15.3,15.35,15.24,15.31,16242.0
2020-10-20 10:50:00,15.32,15.4,15.32,15.37,14276.0,15.32,15.4,15.32,15.37,14276.0
2020-10-20 11:00:00,15.37,15.43,15.34,15.42,18268.0,15.37,15.43,15.34,15.42,18268.0
2020-10-20 11:10:00,15.42,15.43,15.37,15.39,11982.0,15.42,15.43,15.37,15.39,11982.0
2020-10-20 11:20:00,15.39,15.5,15.39,15.47,22421.0,15.39,15.5,15.39,15.47,22421.0
2020-10-20 11:30:00,15.47,15.5,15.44,15.47,36081.0,15.47,15.5,15.44,15.47,36081.0
2020-10-20 11:40:00,15.46,15.46,15.37,15.4,17043.0,15.46,15.46,15.37,15.4,17043.0
2020-10-20 11:50:00,15.4,15.4,15.31,15.32,11234.0,15.4,15.4,15.31,15.32,11234.0
2020-10-20 12:00:00,15.31,15.31,15.24,15.25,14724.0,15.31,15.31,15.24,15.25,14724.0
2020-10-20 12:10:00,15.25,15.32,15.25,15.3,13112.0,15.25,15.32,15.25,15.3,13112.0
2020-10-20 12:20:00,15.29,15.29,15.24,15.29,11390.0,15.29,15.29,15.24,15.29,11390.0
2020-10-20 12:30:00,15.28,15.4,15.26,15.34,31277.0,15.28,15.4,15.26,15.34,31277.0
2020-10-20 12:40:00,15.35,15.38,15.32,15.32,9205.0,15.35,15.38,15.32,15.32,9205.0
2020-10-20 12:50:00,15.32,15.35,15.31,15.33,9541.0,15.32,15.35,15.31,15.33,9541.0
2020-10-20 13:00:00,15.33,15.34,15.29,15.3,12280.0,15.33,15.34,15.29,15.3,12280.0
2020-10-20 13:10:00,15.29,15.3,15.21,15.24,14479.0,15.29,15.3,15.21,15.24,14479.0
2020-10-20 13:20:00,15.24,15.26,15.21,15.22,15778.0,15.24,15.26,15.21,15.22,15778.0
2020-10-20 13:30:00,15.22,15.23,15.17,15.2,14832.0,15.22,15.23,15.17,15.2,14832.0
2020-10-20 13:40:00,15.2,15.23,15.18,15.21,17636.0,15.2,15.23,15.18,15.21,17636.0
2020-10-20 13:50:00,15.21,15.23,15.15,15.21,15561.0,15.21,15.23,15.15,15.21,15561.0
2020-10-20 14:00:00,15.21,15.23,15.2,15.21,9474.0,15.21,15.23,15.2,15.21,9474.0
2020-10-20 14:10:00,15.21,15.3,15.21,15.29,11899.0,15.21,15.3,15.21,15.29,11899.0
2020-10-20 14:20:00,15.29,15.3,15.23,15.23,10526.0,15.29,15.3,15.23,15.23,10526.0
2020-10-20 14:30:00,15.24,15.25,15.22,15.24,8072.0,15.24,15.25,15.22,15.24,8072.0
2020-10-20 14:40:00,15.24,15.25,15.19,15.21,19140.0,15.24,15.25,15.19,15.21,19140.0
2020-10-20 14:50:00,15.2,15.2,15.16,15.17,16733.0,15.2,15.2,15.16,15.17,16733.0
2020-10-20 15:00:00,15.18,15.19,15.1,15.1,29082.0,15.18,15.19,15.1,15.1,29082.0
2020-10-20 15:10:00,15.1,15.13,15.07,15.13,33722.0,15.1,15.13,15.07,15.13,33722.0
2020-10-20 15:20:00,15.12,15.21,15.09,15.19,21894.0,15.12,15.21,15.09,15.19,21894.0
2020-10-20 15:30:00,15.2,15.2,15.08,15.1,31652.0,15.2,15.2,15.08,15.1,31652.0
2020-10-20 15:40:00,15.1,15.17,15.09,15.13,53046.0,15.1,15.17,15.09,15.13,53046.0
2020-10-20 15:50:00,15.12,15.14,15.06,15.06,148154.0,15.12,15.14,15.06,15.06,148154.0
2020-10-21 09:30:00,15.14,15.28,14.81,14.86,56527.0,15.14,15.28,14.81,14.86,56527.0
2020-10-21 09:40:00,14.88,14.9,14.75,14.76,56734.0,14.88,14.9,14.75,14.76,56734.0
2020-10-21 09:50:00,14.76,14.77,14.66,14.74,33651.0,14.76,14.77,14.66,14.74,33651.0
2020-10-21 10:00:00,14.75,14.89,14.68,14.88,27289.0,14.75,14.89,14.68,14.88,27289.0
2020-10-21 10:10:00,14.89,14.99,14.84,14.97,55092.0,14.89,14.99,14.84,14.97,55092.0
2020-10-21 10:20:00,14.96,14.97,14.86,14.87,38959.0,14.96,14.97,14.86,14.87,38959.0
2020-10-21 10:30:00,14.86,15.03,14.86,15.01,30090.0,14.86,15.03,14.86,15.01,30090.0
2020-10-21 10:40:00,15.01,15.02,14.87,14.88,14275.0,15.01,15.02,14.87,14.88,14275.0
2020-10-21 10:50:00,14.88,14.88,14.78,14.79,12218.0,14.88,14.88,14.78,14.79,12218.0
2020-10-21 11:00:00,14.79,14.8,14.75,14.77,11349.0,14.79,14.8,14.75,14.77,11349.0
2020-10-21 11:10:00,14.76,14.85,14.75,14.83,15282.0,14.76,14.85,14.75,14.83,15282.0
2020-10-21 11:20:00,14.83,14.91,14.79,14.9,8987.0,14.83,14.91,14.79,14.9,8987.0
2020-10-21 11:30:00,14.91,14.92,14.88,14.92,12521.0,14.91,14.92,14.88,14.92,12521.0
2020-10-21 11:40:00,14.93,14.95,14.89,14.94,20655.0,14.93,14.95,14.89,14.94,20655.0
2020-10-21 11:50:00,14.94,14.94,14.84,14.87,17307.0,14.94,14.94,14.84,14.87,17307.0
2020-10-21 12:00:00,14.87,14.94,14.85,14.94,14745.0,14.87,14.94,14.85,14.94,14745.0
2020-10-21 12:10:00,14.94,14.97,14.94,14.95,11863.0,14.94,14.97,14.94,14.95,11863.0
2020-10-21 12:20:00,14.95,15.12,14.94,15.07,31746.0,14.95,15.12,14.94,15.07,31746.0
2020-10-21 12:30:00,15.07,15.1,15.03,15.08,28635.0,15.07,15.1,15.03,15.08,28635.0
2020-10-21 12:40:00,15.08,15.1,15.04,15.04,10945.0,15.08,15.1,15.04,15.04,10945.0
2020-10-21 12:50:00,15.04,15.05,15.01,15.01,22258.0,15.04,15.05,15.01,15.01,22258.0
2020-10-21 13:00:00,15.0,15.05,15.0,15.04,27101.0,15.0,15.05,15.0,15.04,27101.0
2020-10-21 13:10:00,15.04,15.07,15.03,15.04,12313.0,15.04,15.07,15.03,15.04,12313.0
2020-10-21 13:20:00,15.04,15.04,14.97,14.98,15321.0,15.04,15.04,14.97,14.98,15321.0
2020-10-21 13:30:00,14.98,14.98,14.93,14.93,14632.0,14.98,14.98,14.93,14.93,14632.0
2020-10-21 13:40:00,14.94,14.98,14.93,14.98,14089.0,14.94,14.98,14.93,14.98,14089.0
2020-10-21 13:50:00,14.98,15.02,14.96,14.99,22775.0,14.98,15.02,14.96,14.99,22775.0
2020-10-21 14:00:00,14.99,15.01,14.94,14.96,11485.0,14.99,15.01,14.94,14.96,11485.0
2020-10-21 14:10:00,14.96,14.98,14.95,14.97,10121.0,14.96,14.98,14.95,14.97,10121.0
2020-10-21 14:20:00,14.97,14.97,14.94,14.96,11747.0,14.97,14.97,14.94,14.96,11747.0
2020-10-21 14:30:00,14.96,14.98,14.95,14.96,14944.0,14.96,14.98,14.95,14.96,14944.0
2020-10-21 14:40:00,14.96,14.96,14.91,14.96,16330.0,14.96,14.96,14.91,14.96,16330.0
2020-10-21 14:50:00,14.96,14.98,14.95,14.97,12848.0,14.96,14.98,14.95,14.97,12848.0
2020-10-21 15:00:00,14.97,14.97,14.91,14.92,13885.0,14.97,14.97,14.91,14.92,13885.0
2020-10-21 15:10:00,14.92,14.92,14.86,14.87,22964.0,14.92,14.92,14.86,14.87,22964.0
2020-10-21 15:20:00,14.87,14.92,14.85,14.92,32732.0,14.87,14.92,14.85,14.92,32732.0
2020-10-21 15:30:00,14.92,14.94,14.89,14.93,39438.0,14.92,14.94,14.89,14.93,39438.0
2020-10-21 15:40:00,14.93,14.93,14.88,14.89,49260.0,14.93,14.93,14.88,14.89,49260.0
2020-10-21 15:50:00,14.89,14.9,14.85,14.86,122247.0,14.89,14.9,14.85,14.86,122247.0
2020-10-22 09:30:00,15.02,15.39,15.02,15.17,83569.0,15.02,15.39,15.02,15.17,83569.0
2020-10-22 09:40:00,15.17,15.23,15.1,15.14,24398.0,15.17,15.23,15.1,15.14,24398.0
2020-10-22 09:50:00,15.12,15.26,15.12,15.22,24238.0,15.12,15.26,15.12,15.22,24238.0
2020-10-22 10:00:00,15.22,15.25,15.12,15.15,21466.0,15.22,15.25,15.12,15.15,21466.0
2020-10-22 10:10:00,15.17,15.25,15.12,15.23,38116.0,15.17,15.25,15.12,15.23,38116.0
2020-10-22 10:20:00,15.21,15.21,15.04,15.09,33028.0,15.21,15.21,15.04,15.09,33028.0
2020-10-22 10:30:00,15.08,15.12,15.0,15.01,31449.0,15.08,15.12,15.0,15.01,31449.0
2020-10-22 10:40:00,15.0,15.0,14.93,14.99,31586.0,15.0,15.0,14.93,14.99,31586.0
2020-10-22 10:50:00,15.0,15.23,14.98,15.23,33259.0,15.0,15.23,14.98,15.23,33259.0
2020-10-22 11:00:00,15.23,15.25,15.2,15.23,37475.0,15.23,15.25,15.2,15.23,37475.0
2020-10-22 11:10:00,15.23,15.28,15.16,15.2,37705.0,15.23,15.28,15.16,15.2,37705.0
2020-10-22 11:20:00,15.21,15.24,15.1,15.11,24501.0,15.21,15.24,15.1,15.11,24501.0
2020-10-22 11:30:00,15.11,15.11,15.03,15.06,21635.0,15.11,15.11,15.03,15.06,21635.0
2020-10-22 11:40:00,15.05,15.05,14.95,14.97,31650.0,15.05,15.05,14.95,14.97,31650.0
2020-10-22 11:50:00,14.98,15.04,14.95,15.04,26235.0,14.98,15.04,14.95,15.04,26235.0
2020-10-22 12:00:00,15.03,15.07,15.0,15.07,14987.0,15.03,15.07,15.0,15.07,14987.0
2020-10-22 12:10:00,15.07,15.17,15.07,15.17,12789.0,15.07,15.17,15.07,15.17,12789.0
2020-10-22 12:20:00,15.16,15.21,15.13,15.21,17107.0,15.16,15.21,15.13,15.21,17107.0
2020-10-22 12:30:00,15.21,15.28,15.18,15.26,20758.0,15.21,15.28,15.18,15.26,20758.0
2020-10-22 12:40:00,15.26,15.31,15.23,15.29,31471.0,15.26,15.31,15.23,15.29,31471.0
2020-10-22 12:50:00,15.29,15.33,15.28,15.32,19473.0,15.29,15.33,15.28,15.32,19473.0
2020-10-22 13:00:00,15.32,15.38,15.32,15.36,59353.0,15.32,15.38,15.32,15.36,59353.0
2020-10-22 13:10:00,15.36,15.5,15.36,15.42,77979.0,15.36,15.5,15.36,15.42,77979.0
2020-10-22 13:20:00,15.42,15.45,15.38,15.39,17272.0,15.42,15.45,15.38,15.39,17272.0
2020-10-22 13:30:00,15.38,15.49,15.37,15.49,21564.0,15.38,15.49,15.37,15.49,21564.0
2020-10-22 13:40:00,15.49,15.5,15.45,15.49,34957.0,15.49,15.5,15.45,15.49,34957.0
2020-10-22 13:50:00,15.49,15.5,15.44,15.44,51050.0,15.49,15.5,15.44,15.44,51050.0
2020-10-22 14:00:00,15.45,15.46,15.41,15.45,14052.0,15.45,15.46,15.41,15.45,14052.0
2020-10-22 14:10:00,15.45,15.5,15.44,15.47,17553.0,15.45,15.5,15.44,15.47,17553.0
2020-10-22 14:20:00,15.47,15.55,15.46,15.55,29577.0,15.47,15.55,15.46,15.55,29577.0
2020-10-22 14:30:00,15.55,15.58,15.52,15.58,21232.0,15.55,15.58,15.52,15.58,21232.0
2020-10-22 14:40:00,15.58,15.58,15.5,15.52,15876.0,15.58,15.58,15.5,15.52,15876.0
2020-10-22 14:50:00,15.52,15.58,15.51,15.54,17083.0,15.52,15.58,15.51,15.54,17083.0
2020-10-22 15:00:00,15.54,15.59,15.51,15.59,32996.0,15.54,15.59,15.51,15.59,32996.0
2020-10-22 15:10:00,15.59,15.63,15.57,15.63,17553.0,15.59,15.63,15.57,15.63,17553.0
2020-10-22 15:20:00,15.63,15.7,15.62,15.7,31215.0,15.63,15.7,15.62,15.7,31215.0
2020-10-22 15:30:00,15.7,15.7,15.65,15.65,40647.0,15.7,15.7,15.65,15.65,40647.0
2020-10-22 15:40:00,15.66,15.68,15.64,15.67,41781.0,15.66,15.68,15.64,15.67,41781.0
2020-10-22 15:50:00,15.67,15.69,15.64,15.68,122861.0,15.67,15.69,15.64,15.68,122861.0
2020-10-23 09:30:00,15.74,15.75,15.44,15.5,40501.0,15.74,15.75,15.44,15.5,40501.0
2020-10-23 09:40:00,15.5,15.59,15.49,15.53,67486.0,15.5,15.59,15.49,15.53,67486.0
2020-10-23 09:50:00,15.53,15.6,15.49,15.59,47485.0,15.53,15.6,15.49,15.59,47485.0
2020-10-23 10:00:00,15.6,15.69,15.58,15.68,34813.0,15.6,15.69,15.58,15.68,34813.0
2020-10-23 10:10:00,15.7,15.76,15.57,15.59,46091.0,15.7,15.76,15.57,15.59,46091.0
2020-10-23 10:20:00,15.59,15.73,15.57,15.73,11714.0,15.59,15.73,15.57,15.73,11714.0
2020-10-23 10:30:00,15.74,15.85,15.74,15.85,21166.0,15.74,15.85,15.74,15.85,21166.0
2020-10-23 10:40:00,15.86,15.88,15.82,15.86,16074.0,15.86,15.88,15.82,15.86,16074.0
2020-10-23 10:50:00,15.86,15.86,15.78,15.78,10191.0,15.86,15.86,15.78,15.78,10191.0
2020-10-23 11:00:00,15.79,15.79,15.72,15.75,14164.0,15.79,15.79,15.72,15.75,14164.0
2020-10-23 11:10:00,15.76,15.87,15.76,15.87,10531.0,15.76,15.87,15.76,15.87,10531.0
2020-10-23 11:20:00,15.87,15.88,15.8,15.88,16429.0,15.87,15.88,15.8,15.88,16429.0
2020-10-23 11:30:00,15.87,15.87,15.8,15.84,17550.0,15.87,15.87,15.8,15.84,17550.0
2020-10-23 11:40:00,15.83,15.88,15.78,15.79,20530.0,15.83,15.88,15.78,15.79,20530.0
2020-10-23 11:50:00,15.8,15.85,15.78,15.84,18305.0,15.8,15.85,15.78,15.84,18305.0
2020-10-23 12:00:00,15.84,15.87,15.81,15.84,13819.0,15.84,15.87,15.81,15.84,13819.0
2020-10-23 12:10:00,15.84,15.86,15.73,15.75,16778.0,15.84,15.86,15.73,15.75,16778.0
2020-10-23 12:20:00,15.75,15.75,15.68,15.69,12520.0,15.75,15.75,15.68,15.69,12520.0
2020-10-23 12:30:00,15.69,15.7,15.64,15.65,10860.0,15.69,15.7,15.64,15.65,10860.0
2020-10-23 12:40:00,15.66,15.69,15.66,15.68,32177.0,15.66,15.69,15.66,15.68,32177.0
2020-10-23 12:50:00,15.68,15.69,15.65,15.69,22683.0,15.68,15.69,15.65,15.69,22683.0
2020-10-23 13:00:00,15.69,15.74,15.67,15.74,6033.0,15.69,15.74,15.67,15.74,6033.0
2020-10-23 13:10:00,15.73,15.76,15.71,15.73,16594.0,15.73,15.76,15.71,15.73,16594.0
2020-10-23 13:20:00,15.74,15.8,15.73,15.79,11047.0,15.74,15.8,15.73,15.79,11047.0
2020-10-23 13:30:00,15.8,15.83,15.78,15.82,9792.0,15.8,15.83,15.78,15.82,9792.0
2020-10-23 13:40:00,15.83,15.89,15.82,15.84,16697.0,15.83,15.89,15.82,15.84,16697.0
2020-10-23 13:50:00,15.84,15.84,15.79,15.83,7688.0,15.84,15.84,15.79,15.83,7688.0
2020-10-23 14:00:00,15.83,15.83,15.76,15.77,14037.0,15.83,15.83,15.76,15.77,14037.0
2020-10-23 14:10:00,15.76,15.79,15.75,15.76,26234.0,15.76,15.79,15.75,15.76,26234.0
2020-10-23 14:20:00,15.76,15.79,15.75,15.79,11157.0,15.76,15.79,15.75,15.79,11157.0
2020-10-23 14:30:00,15.79,15.87,15.77,15.86,36923.0,15.79,15.87,15.77,15.86,36923.0
2020-10-23 14:40:00,15.86,15.87,15.82,15.87,15654.0,15.86,15.87,15.82,15.87,15654.0
2020-10-23 14:50:00,15.87,15.88,15.84,15.87,18962.0,15.87,15.88,15.84,15.87,18962.0
2020-10-23 15:00:00,15.87,15.92,15.87,15.92,12927.0,15.87,15.92,15.87,15.92,12927.0
2020-10-23 15:10:00,15.92,15.93,15.9,15.93,23849.0,15.92,15.93,15.9,15.93,23849.0
2020-10-23 15:20:00,15.92,15.92,15.84,15.92,47091.0,15.92,15.92,15.84,15.92,47091.0
2020-10-23 15:30:00,15.92,15.93,15.87,15.91,29989.0,15.92,15.93,15.87,15.91,29989.0
2020-10-23 15:40:00,15.91,15.92,15.89,15.9,29994.0,15.91,15.92,15.89,15.9,29994.0
2020-10-23 15:50:00,15.9,15.93,15.88,15.91,80430.0,15.9,15.93,15.88,15.91,80430.0
2020-10-26 09:30:00,15.52,15.74,15.43,15.52,104904.0,15.52,15.74,15.43,15.52,104904.0
2020-10-26 09:40:00,15.53,15.66,15.48,15.57,28039.0,15.53,15.66,15.48,15.57,28039.0
2020-10-26 09:50:00,15.55,15.72,15.54,15.57,51670.0,15.55,15.72,15.54,15.57,51670.0
2020-10-26 10:00:00,15.57,15.57,15.43,15.49,69646.0,15.57,15.57,15.43,15.49,69646.0
2020-10-26 10:10:00,15.48,15.63,15.47,15.51,23123.0,15.48,15.63,15.47,15.51,23123.0
2020-10-26 10:20:00,15.51,15.63,15.51,15.57,12880.0,15.51,15.63,15.51,15.57,12880.0
2020-10-26 10:30:00,15.55,15.61,15.44,15.44,21138.0,15.55,15.61,15.44,15.44,21138.0
2020-10-26 10:40:00,15.44,15.44,15.35,15.36,39246.0,15.44,15.44,15.35,15.36,39246.0
2020-10-26 10:50:00,15.37,15.37,15.27,15.29,50912.0,15.37,15.37,15.27,15.29,50912.0
2020-10-26 11:00:00,15.29,15.39,15.26,15.35,91385.0,15.29,15.39,15.26,15.35,91385.0
2020-10-26 11:10:00,15.35,15.41,15.31,15.41,95941.0,15.35,15.41,15.31,15.41,95941.0
2020-10-26 11:20:00,15.41,15.44,15.35,15.4,59495.0,15.41,15.44,15.35,15.4,59495.0
2020-10-26 11:30:00,15.4,15.41,15.32,15.34,42237.0,15.4,15.41,15.32,15.34,42237.0
2020-10-26 11:40:00,15.33,15.37,15.29,15.37,30427.0,15.33,15.37,15.29,15.37,30427.0
2020-10-26 11:50:00,15.37,15.38,15.3,15.3,24639.0,15.37,15.38,15.3,15.3,24639.0
2020-10-26 12:00:00,15.3,15.31,15.21,15.22,13847.0,15.3,15.31,15.21,15.22,13847.0
2020-10-26 12:10:00,15.21,15.23,15.16,15.21,12173.0,15.21,15.23,15.16,15.21,12173.0
2020-10-26 12:20:00,15.21,15.21,15.15,15.19,18614.0,15.21,15.21,15.15,15.19,18614.0
2020-10-26 12:30:00,15.18,15.19,15.11,15.11,19243.0,15.18,15.19,15.11,15.11,19243.0
2020-10-26 12:40:00,15.1,15.13,15.06,15.07,17174.0,15.1,15.13,15.06,15.07,17174.0
2020-10-26 12:50:00,15.08,15.09,15.0,15.03,23397.0,15.08,15.09,15.0,15.03,23397.0
2020-10-26 13:00:00,15.04,15.07,15.02,15.05,15448.0,15.04,15.07,15.02,15.05,15448.0
2020-10-26 13:10:00,15.06,15.09,15.04,15.07,26432.0,15.06,15.09,15.04,15.07,26432.0
2020-10-26 13:20:00,15.08,15.1,15.02,15.04,16094.0,15.08,15.1,15.02,15.04,16094.0
2020-10-26 13:30:00,15.04,15.05,15.01,15.04,19496.0,15.04,15.05,15.01,15.04,19496.0
2020-10-26 13:40:00,15.05,15.09,15.03,15.08,41209.0,15.05,15.09,15.03,15.08,41209.0
2020-10-26 13:50:00,15.07,15.18,15.07,15.16,26138.0,15.07,15.18,15.07,15.16,26138.0
2020-10-26 14:00:00,15.17,15.29,15.16,15.26,24408.0,15.17,15.29,15.16,15.26,24408.0
2020-10-26 14:10:00,15.26,15.28,15.23,15.25,9448.0,15.26,15.28,15.23,15.25,9448.0
2020-10-26 14:20:00,15.25,15.27,15.22,15.27,15297.0,15.25,15.27,15.22,15.27,15297.0
2020-10-26 14:30:00,15.26,15.29,15.24,15.24,22112.0,15.26,15.29,15.24,15.24,22112.0
2020-10-26 14:40:00,15.24,15.28,15.19,15.2,24628.0,15.24,15.28,15.19,15.2,24628.0
2020-10-26 14:50:00,15.2,15.23,15.17,15.18,23955.0,15.2,15.23,15.17,15.18,23955.0
2020-10-26 15:00:00,15.18,15.22,15.07,15.07,33883.0,15.18,15.22,15.07,15.07,33883.0
2020-10-26 15:10:00,15.08,15.08,15.02,15.03,47175.0,15.08,15.08,15.02,15.03,47175.0
2020-10-26 15:20:00,15.03,15.08,15.02,15.07,53274.0,15.03,15.08,15.02,15.07,53274.0
2020-10-26 15:30:00,15.08,15.11,15.03,15.11,88933.0,15.08,15.11,15.03,15.11,88933.0
2020-10-26 15:40:00,15.11,15.15,15.06,15.07,68740.0,15.11,15.15,15.06,15.07,68740.0
2020-10-26 15:50:00,15.08,15.12,15.07,15.12,173352.0,15.08,15.12,15.07,15.12,173352.0
2020-10-27 09:30:00,15.1,15.1,14.75,14.83,166259.0,15.1,15.1,14.75,14.83,166259.0
2020-10-27 09:40:00,14.85,14.92,14.63,14.65,78410.0,14.85,14.92,14.63,14.65,78410.0
2020-10-27 09:50:00,14.63,14.79,14.62,14.79,19115.0,14.63,14.79,14.62,14.79,19115.0
2020-10-27 10:00:00,14.79,15.05,14.78,15.04,30210.0,14.79,15.05,14.78,15.04,30210.0
2020-10-27 10:10:00,15.06,15.06,14.91,14.94,24010.0,15.06,15.06,14.91,14.94,24010.0
2020-10-27 10:20:00,14.93,14.94,14.87,14.9,17269.0,14.93,14.94,14.87,14.9,17269.0
2020-10-27 10:30:00,14.9,14.92,14.82,14.83,15971.0,14.9,14.92,14.82,14.83,15971.0
2020-10-27 10:40:00,14.84,14.85,14.78,14.85,11412.0,14.84,14.85,14.78,14.85,11412.0
2020-10-27 10:50:00,14.85,14.86,14.8,14.82,13483.0,14.85,14.86,14.8,14.82,13483.0
2020-10-27 11:00:00,14.82,14.89,14.82,14.84,13240.0,14.82,14.89,14.82,14.84,13240.0
2020-10-27 11:10:00,14.83,14.84,14.73,14.73,22012.0,14.83,14.84,14.73,14.73,22012.0
2020-10-27 11:20:00,14.73,14.74,14.7,14.73,57705.0,14.73,14.74,14.7,14.73,57705.0
2020-10-27 11:30:00,14.74,14.78,14.73,14.77,19649.0,14.74,14.78,14.73,14.77,19649.0
2020-10-27 11:40:00,14.77,14.81,14.76,14.79,16052.0,14.77,14.81,14.76,14.79,16052.0
2020-10-27 11:50:00,14.79,14.81,14.77,14.78,21291.0,14.79,14.81,14.77,14.78,21291.0
2020-10-27 12:00:00,14.78,14.78,14.72,14.73,28485.0,14.78,14.78,14.72,14.73,28485.0
2020-10-27 12:10:00,14.73,14.85,14.71,14.85,23183.0,14.73,14.85,14.71,14.85,23183.0
2020-10-27 12:20:00,14.85,14.93,14.85,14.87,15143.0,14.85,14.93,14.85,14.87,15143.0
2020-10-27 12:30:00,14.88,14.9,14.83,14.86,11168.0,14.88,14.9,14.83,14.86,11168.0
2020-10-27 12:40:00,14.88,14.91,14.85,14.87,20090.0,14.88,14.91,14.85,14.87,20090.0
2020-10-27 12:50:00,14.86,14.9,14.84,14.89,12541.0,14.86,14.9,14.84,14.89,12541.0
2020-10-27 13:00:00,14.9,14.91,14.86,14.88,15454.0,14.9,14.91,14.86,14.88,15454.0
2020-10-27 13:10:00,14.89,15.0,14.89,14.96,14669.0,14.89,15.0,14.89,14.96,14669.0
2020-10-27 13:20:00,14.96,14.99,14.93,14.94,11557.0,14.96,14.99,14.93,14.94,11557.0
2020-10-27 13:30:00,14.93,14.94,14.88,14.89,13445.0,14.93,14.94,14.88,14.89,13445.0
2020-10-27 13:40:00,14.88,14.98,14.88,14.97,14481.0,14.88,14.98,14.88,14.97,14481.0
2020-10-27 13:50:00,14.97,15.0,14.96,14.98,10139.0,14.97,15.0,14.96,14.98,10139.0
2020-10-27 14:00:00,14.99,15.01,14.97,14.98,12655.0,14.99,15.01,14.97,14.98,12655.0
2020-10-27 14:10:00,14.99,15.0,14.92,14.93,11029.0,14.99,15.0,14.92,14.93,11029.0
2020-10-27 14:20:00,14.93,14.94,14.93,14.93,8422.0,14.93,14.94,14.93,14.93,8422.0
2020-10-27 14:30:00,14.93,14.96,14.88,14.89,21307.0,14.93,14.96,14.88,14.89,21307.0
2020-10-27 14:40:00,14.88,14.9,14.86,14.9,10987.0,14.88,14.9,14.86,14.9,10987.0
2020-10-27 14:50:00,14.9,14.94,14.89,14.94,16069.0,14.9,14.94,14.89,14.94,16069.0
2020-10-27 15:00:00,14.93,14.95,14.89,14.9,35283.0,14.93,14.95,14.89,14.9,35283.0
2020-10-27 15:10:00,14.91,14.95,14.91,14.93,23716.0,14.91,14.95,14.91,14.93,23716.0
2020-10-27 15:20:00,14.93,14.97,14.92,14.97,28581.0,14.93,14.97,14.92,14.97,28581.0
2020-10-27 15:30:00,14.97,15.01,14.94,15.0,29708.0,14.97,15.01,14.94,15.0,29708.0
2020-10-27 15:40:00,15.0,15.03,14.97,14.98,39495.0,15.0,15.03,14.97,14.98,39495.0
2020-10-27 15:50:00,14.97,14.99,14.91,14.92,107914.0,14.97,14.99,14.91,14.92,107914.0
2020-10-28 09:30:00,14.52,14.75,14.37,14.7,39101.0,14.52,14.75,14.37,14.7,39101.0
2020-10-28 09:40:00,14.71,14.96,14.71,14.83,81542.0,14.71,14.96,14.71,14.83,81542.0
2020-10-28 09:50:00,14.82,14.92,14.61,14.63,52419.0,14.82,14.92,14.61,14.63,52419.0
2020-10-28 10:00:00,14.62,14.63,14.46,14.5,74203.0,14.62,14.63,14.46,14.5,74203.0
2020-10-28 10:10:00,14.49,14.53,14.43,14.43,71566.0,14.49,14.53,14.43,14.43,71566.0
2020-10-28 10:20:00,14.44,14.47,14.32,14.35,43441.0,14.44,14.47,14.32,14.35,43441.0
2020-10-28 10:30:00,14.34,14.51,14.26,14.5,29882.0,14.34,14.51,14.26,14.5,29882.0
2020-10-28 10:40:00,14.5,14.51,14.37,14.37,11091.0,14.5,14.51,14.37,14.37,11091.0
2020-10-28 10:50:00,14.36,14.44,14.33,14.44,24745.0,14.36,14.44,14.33,14.44,24745.0
2020-10-28 11:00:00,14.43,14.48,14.4,14.45,17121.0,14.43,14.48,14.4,14.45,17121.0
2020-10-28 11:10:00,14.46,14.54,14.46,14.52,10093.0,14.46,14.54,14.46,14.52,10093.0
2020-10-28 11:20:00,14.53,14.56,14.48,14.49,37284.0,14.53,14.56,14.48,14.49,37284.0
2020-10-28 11:30:00,14.5,14.53,14.4,14.53,11783.0,14.5,14.53,14.4,14.53,11783.0
2020-10-28 11:40:00,14.53,14.58,14.51,14.54,7232.0,14.53,14.58,14.51,14.54,7232.0
2020-10-28 11:50:00,14.54,14.67,14.53,14.66,10000.0,14.54,14.67,14.53,14.66,10000.0
2020-10-28 12:00:00,14.66,14.69,14.63,14.68,7139.0,14.66,14.69,14.63,14.68,7139.0
2020-10-28 12:10:00,14.68,14.77,14.68,14.77,7431.0,14.68,14.77,14.68,14.77,7431.0
2020-10-28 12:20:00,14.77,14.81,14.66,14.67,8791.0,14.77,14.81,14.66,14.67,8791.0
2020-10-28 12:30:00,14.68,14.7,14.63,14.64,11789.0,14.68,14.7,14.63,14.64,11789.0
2020-10-28 12:40:00,14.65,14.65,14.6,14.62,11131.0,14.65,14.65,14.6,14.62,11131.0
2020-10-28 12:50:00,14.62,14.65,14.61,14.64,8146.0,14.62,14.65,14.61,14.64,8146.0
2020-10-28 13:00:00,14.64,14.65,14.57,14.59,9127.0,14.64,14.65,14.57,14.59,9127.0
2020-10-28 13:10:00,14.58,14.59,14.53,14.58,12680.0,14.58,14.59,14.53,14.58,12680.0
2020-10-28 13:20:00,14.58,14.59,14.54,14.58,9742.0,14.58,14.59,14.54,14.58,9742.0
2020-10-28 13:30:00,14.57,14.6,14.51,14.57,12025.0,14.57,14.6,14.51,14.57,12025.0
2020-10-28 13:40:00,14.58,14.59,14.51,14.55,13564.0,14.58,14.59,14.51,14.55,13564.0
2020-10-28 13:50:00,14.54,14.6,14.54,14.59,9670.0,14.54,14.6,14.54,14.59,9670.0
2020-10-28 14:00:00,14.58,14.59,14.52,14.53,15068.0,14.58,14.59,14.52,14.53,15068.0
2020-10-28 14:10:00,14.53,14.53,14.47,14.52,13700.0,14.53,14.53,14.47,14.52,13700.0
2020-10-28 14:20:00,14.52,14.56,14.52,14.54,24371.0,14.52,14.56,14.52,14.54,24371.0
2020-10-28 14:30:00,14.54,14.56,14.45,14.46,27568.0,14.54,14.56,14.45,14.46,27568.0
2020-10-28 14:40:00,14.46,14.49,14.41,14.42,23174.0,14.46,14.49,14.41,14.42,23174.0
2020-10-28 14:50:00,14.42,14.43,14.37,14.39,27975.0,14.42,14.43,14.37,14.39,27975.0
2020-10-28 15:00:00,14.39,14.42,14.35,14.37,18057.0,14.39,14.42,14.35,14.37,18057.0
2020-10-28 15:10:00,14.37,14.4,14.34,14.35,28472.0,14.37,14.4,14.34,14.35,28472.0
2020-10-28 15:20:00,14.34,14.35,14.32,14.33,56056.0,14.34,14.35,14.32,14.33,56056.0
2020-10-28 15:30:00,14.34,14.35,14.29,14.29,56281.0,14.34,14.35,14.29,14.29,56281.0
2020-10-28 15:40:00,14.29,14.3,14.23,14.24,67079.0,14.29,14.3,14.23,14.24,67079.0
2020-10-28 15:50:00,14.24,14.29,14.16,14.17,237723.0,14.24,14.29,14.16,14.17,237723.0
2020-10-29 09:30:00,14.3,14.34,14.07,14.28,67674.0,14.3,14.34,14.07,14.28,67674.0
2020-10-29 09:40:00,14.25,14.33,14.11,14.33,35395.0,14.25,14.33,14.11,14.33,35395.0
2020-10-29 09:50:00,14.31,14.39,14.18,14.38,29934.0,14.31,14.39,14.18,14.38,29934.0
2020-10-29 10:00:00,14.38,14.38,14.21,14.27,22736.0,14.38,14.38,14.21,14.27,22736.0
2020-10-29 10:10:00,14.26,14.38,14.26,14.32,34673.0,14.26,14.38,14.26,14.32,34673.0
2020-10-29 10:20:00,14.31,14.34,14.24,14.32,21732.0,14.31,14.34,14.24,14.32,21732.0
2020-10-29 10:30:00,14.32,14.46,14.31,14.46,14739.0,14.32,14.46,14.31,14.46,14739.0
2020-10-29 10:40:00,14.45,14.45,14.36,14.37,14894.0,14.45,14.45,14.36,14.37,14894.0
2020-10-29 10:50:00,14.38,14.41,14.33,14.36,15851.0,14.38,14.41,14.33,14.36,15851.0
2020-10-29 11:00:00,14.36,14.36,14.22,14.24,11642.0,14.36,14.36,14.22,14.24,11642.0
2020-10-29 11:10:00,14.23,14.26,14.21,14.25,9045.0,14.23,14.26,14.21,14.25,9045.0
2020-10-29 11:20:00,14.25,14.33,14.25,14.26,15491.0,14.25,14.33,14.25,14.26,15491.0
2020-10-29 11:30:00,14.26,14.27,14.21,14.21,12594.0,14.26,14.27,14.21,14.21,12594.0
2020-10-29 11:40:00,14.22,14.23,14.2,14.2,18253.0,14.22,14.23,14.2,14.2,18253.0
2020-10-29 11:50:00,14.2,14.31,14.19,14.23,18826.0,14.2,14.31,14.19,14.23,18826.0
2020-10-29 12:00:00,14.23,14.23,14.19,14.21,8167.0,14.23,14.23,14.19,14.21,8167.0
2020-10-29 12:10:00,14.2,14.23,14.2,14.21,4740.0,14.2,14.23,14.2,14.21,4740.0
2020-10-29 12:20:00,14.21,14.24,14.18,14.2,10754.0,14.21,14.24,14.18,14.2,10754.0
2020-10-29 12:30:00,14.2,14.2,14.14,14.19,14440.0,14.2,14.2,14.14,14.19,14440.0
2020-10-29 12:40:00,14.18,14.24,14.18,14.22,10234.0,14.18,14.24,14.18,14.22,10234.0
2020-10-29 12:50:00,14.22,14.22,14.14,14.16,4686.0,14.22,14.22,14.14,14.16,4686.0
2020-10-29 13:00:00,14.17,14.17,14.13,14.13,8922.0,14.17,14.17,14.13,14.13,8922.0
2020-10-29 13:10:00,14.14,14.19,14.13,14.15,7624.0,14.14,14.19,14.13,14.15,7624.0
2020-10-29 13:20:00,14.16,14.16,14.12,14.16,12808.0,14.16,14.16,14.12,14.16,12808.0
2020-10-29 13:30:00,14.15,14.16,14.13,14.14,7527.0,14.15,14.16,14.13,14.14,7527.0
2020-10-29 13:40:00,14.14,14.17,14.12,14.16,14479.0,14.14,14.17,14.12,14.16,14479.0
2020-10-29 13:50:00,14.16,14.17,14.14,14.17,22978.0,14.16,14.17,14.14,14.17,22978.0
2020-10-29 14:00:00,14.17,14.2,14.13,14.2,26436.0,14.17,14.2,14.13,14.2,26436.0
2020-10-29 14:10:00,14.2,14.25,14.17,14.24,14440.0,14.2,14.25,14.17,14.24,14440.0
2020-10-29 14:20:00,14.23,14.32,14.2,14.3,8238.0,14.23,14.32,14.2,14.3,8238.0
2020-10-29 14:30:00,14.31,14.31,14.23,14.24,11780.0,14.31,14.31,14.23,14.24,11780.0
2020-10-29 14:40:00,14.24,14.26,14.18,14.23,8745.0,14.24,14.26,14.18,14.23,8745.0
2020-10-29 14:50:00,14.22,14.24,14.19,14.24,11787.0,14.22,14.24,14.19,14.24,11787.0
2020-10-29 15:00:00,14.25,14.3,14.23,14.27,8584.0,14.25,14.3,14.23,14.27,8584.0
2020-10-29 15:10:00,14.27,14.28,14.21,14.28,12081.0,14.27,14.28,14.21,14.28,12081.0
2020-10-29 15:20:00,14.27,14.31,14.26,14.28,9731.0,14.27,14.31,14.26,14.28,9731.0
2020-10-29 15:30:00,14.31,14.32,14.29,14.31,10487.0,14.31,14.32,14.29,14.31,10487.0
2020-10-29 15:40:00,14.31,14.36,14.25,14.36,22107.0,14.31,14.36,14.25,14.36,22107.0
2020-10-29 15:50:00,14.36,14.36,14.28,14.3,59756.0,14.36,14.36,14.28,14.3,59756.0
2020-10-30 09:30:00,14.2,14.38,14.19,14.25,13271.0,14.2,14.38,14.19,14.25,13271.0
2020-10-30 09:40:00,14.24,14.24,14.08,14.08,10700.0,14.24,14.24,14.08,14.08,10700.0
2020-10-30 09:50:00,14.11,14.28,14.1,14.2,25403.0,14.11,14.28,14.1,14.2,25403.0
2020-10-30 10:00:00,14.21,14.34,14.16,14.32,48391.0,14.21,14.34,14.16,14.32,48391.0
2020-10-30 10:10:00,14.31,14.34,14.29,14.33,23129.0,14.31,14.34,14.29,14.33,23129.0
2020-10-30 10:20:00,14.32,14.32,14.2,14.22,26726.0,14.32,14.32,14.2,14.22,26726.0
2020-10-30 10:30:00,14.23,14.25,14.16,14.23,14547.0,14.23,14.25,14.16,14.23,14547.0
2020-10-30 10:40:00,14.21,14.23,14.07,14.07,9945.0,14.21,14.23,14.07,14.07,9945.0
2020-10-30 10:50:00,14.08,14.17,14.06,14.13,23592.0,14.08,14.17,14.06,14.13,23592.0
2020-10-30 11:00:00,14.14,14.25,14.13,14.16,12197.0,14.14,14.25,14.13,14.16,12197.0
2020-10-30 11:10:00,14.15,14.18,14.11,14.13,9886.0,14.15,14.18,14.11,14.13,9886.0
2020-10-30 11:20:00,14.13,14.16,14.12,14.13,10794.0,14.13,14.16,14.12,14.13,10794.0
2020-10-30 11:30:00,14.12,14.18,14.1,14.11,7591.0,14.12,14.18,14.1,14.11,7591.0
2020-10-30 11:40:00,14.11,14.13,14.04,14.05,37319.0,14.11,14.13,14.04,14.05,37319.0
2020-10-30 11:50:00,14.05,14.11,14.04,14.07,8466.0,14.05,14.11,14.04,14.07,8466.0
2020-10-30 12:00:00,14.06,14.16,14.05,14.16,14884.0,14.06,14.16,14.05,14.16,14884.0
2020-10-30 12:10:00,14.15,14.19,14.14,14.19,9479.0,14.15,14.19,14.14,14.19,9479.0
2020-10-30 12:20:00,14.19,14.24,14.16,14.21,16315.0,14.19,14.24,14.16,14.21,16315.0
2020-10-30 12:30:00,14.21,14.23,14.18,14.22,8822.0,14.21,14.23,14.18,14.22,8822.0
2020-10-30 12:40:00,14.22,14.24,14.19,14.22,8866.0,14.22,14.24,14.19,14.22,8866.0
2020-10-30 12:50:00,14.22,14.22,14.17,14.18,4920.0,14.22,14.22,14.17,14.18,4920.0
2020-10-30 13:00:00,14.18,14.2,14.15,14.17,5179.0,14.18,14.2,14.15,14.17,5179.0
2020-10-30 13:10:00,14.16,14.22,14.16,14.22,4008.0,14.16,14.22,14.16,14.22,4008.0
2020-10-30 13:20:00,14.21,14.26,14.2,14.26,11358.0,14.21,14.26,14.2,14.26,11358.0
2020-10-30 13:30:00,14.25,14.27,14.17,14.19,9333.0,14.25,14.27,14.17,14.19,9333.0
2020-10-30 13:40:00,14.19,14.28,14.18,14.26,9088.0,14.19,14.28,14.18,14.26,9088.0
2020-10-30 13:50:00,14.27,14.32,14.24,14.32,6489.0,14.27,14.32,14.24,14.32,6489.0
2020-10-30 14:00:00,14.32,14.42,14.31,14.42,11649.0,14.32,14.42,14.31,14.42,11649.0
2020-10-30 14:10:00,14.42,14.42,14.34,14.34,4700.0,14.42,14.42,14.34,14.34,4700.0
2020-10-30 14:20:00,14.35,14.36,14.26,14.26,11023.0,14.35,14.36,14.26,14.26,11023.0
2020-10-30 14:30:00,14.26,14.29,14.23,14.27,10968.0,14.26,14.29,14.23,14.27,10968.0
2020-10-30 14:40:00,14.27,14.27,14.2,14.23,8041.0,14.27,14.27,14.2,14.23,8041.0
2020-10-30 14:50:00,14.22,14.23,14.19,14.19,13978.0,14.22,14.23,14.19,14.19,13978.0
2020-10-30 15:00:00,14.19,14.2,14.1,14.12,17623.0,14.19,14.2,14.1,14.12,17623.0
2020-10-30 15:10:00,14.12,14.18,14.11,14.18,12112.0,14.12,14.18,14.11,14.18,12112.0
2020-10-30 15:20:00,14.18,14.19,14.11,14.12,18157.0,14.18,14.19,14.11,14.12,18157.0
2020-10-30 15:30:00,14.12,14.12,14.05,14.09,24523.0,14.12,14.12,14.05,14.09,24523.0
2020-10-30 15:40:00,14.09,14.14,14.07,14.14,32923.0,14.09,14.14,14.07,14.14,32923.0
2020-10-30 15:50:00,14.14,14.23,14.13,14.23,96682.0,14.14,14.23,14.13,14.23,96682.0
2020-11-02 09:30:00,14.39,14.39,14.13,14.17,24864.0,14.39,14.39,14.13,14.17,24864.0
2020-11-02 09:40:00,14.13,14.19,14.05,14.15,51087.0,14.13,14.19,14.05,14.15,51087.0
2020-11-02 09:50:00,14.13,14.14,14.06,14.1,33828.0,14.13,14.14,14.06,14.1,33828.0
2020-11-02 10:00:00,14.11,14.2,14.06,14.08,25804.0,14.11,14.2,14.06,14.08,25804.0
2020-11-02 10:10:00,14.08,14.33,14.06,14.33,30365.0,14.08,14.33,14.06,14.33,30365.0
2020-11-02 10:20:00,14.35,14.5,14.29,14.42,23349.0,14.35,14.5,14.29,14.42,23349.0
2020-11-02 10:30:00,14.41,14.43,14.37,14.41,38307.0,14.41,14.43,14.37,14.41,38307.0
2020-11-02 10:40:00,14.41,14.44,14.38,14.43,22592.0,14.41,14.44,14.38,14.43,22592.0
2020-11-02 10:50:00,14.44,14.53,14.44,14.5,12534.0,14.44,14.53,14.44,14.5,12534.0
2020-11-02 11:00:00,14.5,14.63,14.49,14.61,23437.0,14.5,14.63,14.49,14.61,23437.0
2020-11-02 11:10:00,14.61,14.71,14.59,14.6,22293.0,14.61,14.71,14.59,14.6,22293.0
2020-11-02 11:20:00,14.6,14.68,14.57,14.66,25586.0,14.6,14.68,14.57,14.66,25586.0
2020-11-02 11:30:00,14.67,14.74,14.66,14.68,48441.0,14.67,14.74,14.66,14.68,48441.0
2020-11-02 11:40:00,14.68,14.76,14.68,14.71,39739.0,14.68,14.76,14.68,14.71,39739.0
2020-11-02 11:50:00,14.71,14.71,14.65,14.66,12164.0,14.71,14.71,14.65,14.66,12164.0
2020-11-02 12:00:00,14.65,14.74,14.65,14.72,13990.0,14.65,14.74,14.65,14.72,13990.0
2020-11-02 12:10:00,14.72,14.75,14.7,14.71,12210.0,14.72,14.75,14.7,14.71,12210.0
2020-11-02 12:20:00,14.71,14.78,14.68,14.78,14357.0,14.71,14.78,14.68,14.78,14357.0
2020-11-02 12:30:00,14.78,14.81,14.74,14.79,16977.0,14.78,14.81,14.74,14.79,16977.0
2020-11-02 12:40:00,14.79,14.79,14.65,14.66,23380.0,14.79,14.79,14.65,14.66,23380.0
2020-11-02 12:50:00,14.65,14.65,14.6,14.6,6565.0,14.65,14.65,14.6,14.6,6565.0
2020-11-02 13:00:00,14.61,14.61,14.58,14.6,9609.0,14.61,14.61,14.58,14.6,9609.0
2020-11-02 13:10:00,14.6,14.6,14.54,14.54,7653.0,14.6,14.6,14.54,14.54,7653.0
2020-11-02 13:20:00,14.54,14.55,14.47,14.5,29584.0,14.54,14.55,14.47,14.5,29584.0
2020-11-02 13:30:00,14.49,14.5,14.46,14.48,10516.0,14.49,14.5,14.46,14.48,10516.0
2020-11-02 13:40:00,14.48,14.53,14.47,14.48,38091.0,14.48,14.53,14.47,14.48,38091.0
2020-11-02 13:50:00,14.48,14.48,14.4,14.42,10603.0,14.48,14.48,14.4,14.42,10603.0
2020-11-02 14:00:00,14.4,14.47,14.4,14.46,12579.0,14.4,14.47,14.4,14.46,12579.0
2020-11-02 14:10:00,14.46,14.48,14.44,14.47,16607.0,14.46,14.48,14.44,14.47,16607.0
2020-11-02 14:20:00,14.47,14.5,14.45,14.49,20305.0,14.47,14.5,14.45,14.49,20305.0
2020-11-02 14:30:00,14.51,14.55,14.48,14.55,13051.0,14.51,14.55,14.48,14.55,13051.0
2020-11-02 14:40:00,14.54,14.57,14.52,14.52,11274.0,14.54,14.57,14.52,14.52,11274.0
2020-11-02 14:50:00,14.53,14.53,14.48,14.52,22358.0,14.53,14.53,14.48,14.52,22358.0
2020-11-02 15:00:00,14.53,14.54,14.48,14.49,27260.0,14.53,14.54,14.48,14.49,27260.0
2020-11-02 15:10:00,14.49,14.49,14.38,14.45,40201.0,14.49,14.49,14.38,14.45,40201.0
2020-11-02 15:20:00,14.45,14.49,14.4,14.42,45967.0,14.45,14.49,14.4,14.42,45967.0
2020-11-02 15:30:00,14.43,14.44,14.33,14.36,68751.0,14.43,14.44,14.33,14.36,68751.0
2020-11-02 15:40:00,14.35,14.43,14.34,14.42,60535.0,14.35,14.43,14.34,14.42,60535.0
2020-11-02 15:50:00,14.42,14.44,14.4,14.43,89250.0,14.42,14.44,14.4,14.43,89250.0
2020-11-03 09:30:00,14.74,14.79,14.54,14.66,29767.0,14.74,14.79,14.54,14.66,29767.0
2020-11-03 09:40:00,14.67,14.76,14.5,14.67,60096.0,14.67,14.76,14.5,14.67,60096.0
2020-11-03 09:50:00,14.66,14.67,14.55,14.66,105102.0,14.66,14.67,14.55,14.66,105102.0
2020-11-03 10:00:00,14.66,14.7,14.6,14.61,121426.0,14.66,14.7,14.6,14.61,121426.0
2020-11-03 10:10:00,14.6,14.68,14.59,14.65,171095.0,14.6,14.68,14.59,14.65,171095.0
2020-11-03 10:20:00,14.65,14.85,14.58,14.83,38743.0,14.65,14.85,14.58,14.83,38743.0
2020-11-03 10:30:00,14.84,14.86,14.8,14.85,60747.0,14.84,14.86,14.8,14.85,60747.0
2020-11-03 10:40:00,14.85,14.9,14.83,14.86,27738.0,14.85,14.9,14.83,14.86,27738.0
2020-11-03 10:50:00,14.85,14.91,14.84,14.89,37531.0,14.85,14.91,14.84,14.89,37531.0
2020-11-03 11:00:00,14.9,14.94,14.83,14.89,23119.0,14.9,14.94,14.83,14.89,23119.0
2020-11-03 11:10:00,14.89,14.93,14.88,14.92,226255.0,14.89,14.93,14.88,14.92,226255.0
2020-11-03 11:20:00,14.92,14.92,14.84,14.87,118835.0,14.92,14.92,14.84,14.87,118835.0
2020-11-03 11:30:00,14.87,14.92,14.79,14.92,31702.0,14.87,14.92,14.79,14.92,31702.0
2020-11-03 11:40:00,14.91,15.06,14.9,15.05,40243.0,14.91,15.06,14.9,15.05,40243.0
2020-11-03 11:50:00,15.05,15.11,15.02,15.04,31255.0,15.05,15.11,15.02,15.04,31255.0
2020-11-03 12:00:00,15.04,15.08,15.0,15.08,24647.0,15.04,15.08,15.0,15.08,24647.0
2020-11-03 12:10:00,15.08,15.12,15.05,15.07,20626.0,15.08,15.12,15.05,15.07,20626.0
2020-11-03 12:20:00,15.07,15.09,14.96,14.96,23772.0,15.07,15.09,14.96,14.96,23772.0
2020-11-03 12:30:00,14.96,14.97,14.92,14.93,12753.0,14.96,14.97,14.92,14.93,12753.0
2020-11-03 12:40:00,14.93,14.96,14.91,14.94,12668.0,14.93,14.96,14.91,14.94,12668.0
2020-11-03 12:50:00,14.94,14.96,14.9,14.91,17938.0,14.94,14.96,14.9,14.91,17938.0
2020-11-03 13:00:00,14.91,14.92,14.86,14.89,111072.0,14.91,14.92,14.86,14.89,111072.0
2020-11-03 13:10:00,14.89,14.98,14.88,14.98,19126.0,14.89,14.98,14.88,14.98,19126.0
2020-11-03 13:20:00,14.98,14.99,14.96,14.98,11647.0,14.98,14.99,14.96,14.98,11647.0
2020-11-03 13:30:00,14.98,15.0,14.95,14.99,15613.0,14.98,15.0,14.95,14.99,15613.0
2020-11-03 13:40:00,14.99,15.02,14.98,14.99,11186.0,14.99,15.02,14.98,14.99,11186.0
2020-11-03 13:50:00,14.99,15.01,14.95,14.99,20874.0,14.99,15.01,14.95,14.99,20874.0
2020-11-03 14:00:00,14.99,15.11,14.98,15.1,28204.0,14.99,15.11,14.98,15.1,28204.0
2020-11-03 14:10:00,15.1,15.12,15.05,15.05,21184.0,15.1,15.12,15.05,15.05,21184.0
2020-11-03 14:20:00,15.06,15.08,15.05,15.07,16503.0,15.06,15.08,15.05,15.07,16503.0
2020-11-03 14:30:00,15.07,15.14,15.06,15.13,20657.0,15.07,15.14,15.06,15.13,20657.0
2020-11-03 14:40:00,15.13,15.15,15.09,15.14,21452.0,15.13,15.15,15.09,15.14,21452.0
2020-11-03 14:50:00,15.14,15.15,15.12,15.13,24849.0,15.14,15.15,15.12,15.13,24849.0
2020-11-03 15:00:00,15.13,15.13,14.99,15.0,26539.0,15.13,15.13,14.99,15.0,26539.0
2020-11-03 15:10:00,15.01,15.02,14.94,15.02,17593.0,15.01,15.02,14.94,15.02,17593.0
2020-11-03 15:20:00,15.02,15.02,14.98,15.02,17759.0,15.02,15.02,14.98,15.02,17759.0
2020-11-03 15:30:00,15.02,15.06,15.01,15.04,35898.0,15.02,15.06,15.01,15.04,35898.0
2020-11-03 15:40:00,15.04,15.13,15.04,15.11,93227.0,15.04,15.13,15.04,15.11,93227.0
2020-11-03 15:50:00,15.11,15.23,15.1,15.14,203112.0,15.11,15.23,15.1,15.14,203112.0
2020-11-04 09:30:00,14.87,15.05,14.64,14.69,51012.0,14.87,15.05,14.64,14.69,51012.0
2020-11-04 09:40:00,14.67,14.91,14.66,14.83,37358.0,14.67,14.91,14.66,14.83,37358.0
2020-11-04 09:50:00,14.83,14.88,14.71,14.79,35407.0,14.83,14.88,14.71,14.79,35407.0
2020-11-04 10:00:00,14.79,14.99,14.79,14.99,30693.0,14.79,14.99,14.79,14.99,30693.0
2020-11-04 10:10:00,15.0,15.02,14.92,15.01,19883.0,15.0,15.02,14.92,15.01,19883.0
2020-11-04 10:20:00,15.01,15.07,14.79,14.84,36099.0,15.01,15.07,14.79,14.84,36099.0
2020-11-04 10:30:00,14.86,14.94,14.73,14.75,22764.0,14.86,14.94,14.73,14.75,22764.0
2020-11-04 10:40:00,14.76,14.77,14.69,14.73,46991.0,14.76,14.77,14.69,14.73,46991.0
2020-11-04 10:50:00,14.73,14.78,14.7,14.76,16496.0,14.73,14.78,14.7,14.76,16496.0
2020-11-04 11:00:00,14.76,14.77,14.62,14.68,14310.0,14.76,14.77,14.62,14.68,14310.0
2020-11-04 11:10:00,14.67,14.68,14.61,14.66,12495.0,14.67,14.68,14.61,14.66,12495.0
2020-11-04 11:20:00,14.67,14.73,14.67,14.7,15175.0,14.67,14.73,14.67,14.7,15175.0
2020-11-04 11:30:00,14.7,14.71,14.64,14.64,9487.0,14.7,14.71,14.64,14.64,9487.0
2020-11-04 11:40:00,14.62,14.65,14.57,14.62,18389.0,14.62,14.65,14.57,14.62,18389.0
2020-11-04 11:50:00,14.61,14.64,14.58,14.62,16587.0,14.61,14.64,14.58,14.62,16587.0
2020-11-04 12:00:00,14.6,14.77,14.59,14.75,26193.0,14.6,14.77,14.59,14.75,26193.0
2020-11-04 12:10:00,14.75,14.8,14.73,14.79,10214.0,14.75,14.8,14.73,14.79,10214.0
2020-11-04 12:20:00,14.79,14.82,14.77,14.79,12214.0,14.79,14.82,14.77,14.79,12214.0
2020-11-04 12:30:00,14.79,14.91,14.79,14.91,33494.0,14.79,14.91,14.79,14.91,33494.0
2020-11-04 12:40:00,14.91,14.97,14.87,14.96,24505.0,14.91,14.97,14.87,14.96,24505.0
2020-11-04 12:50:00,14.96,14.99,14.95,14.96,21786.0,14.96,14.99,14.95,14.96,21786.0
2020-11-04 13:00:00,14.97,14.98,14.91,14.95,18956.0,14.97,14.98,14.91,14.95,18956.0
2020-11-04 13:10:00,14.95,14.97,14.91,14.91,11597.0,14.95,14.97,14.91,14.91,11597.0
2020-11-04 13:20:00,14.92,14.94,14.88,14.93,14376.0,14.92,14.94,14.88,14.93,14376.0
2020-11-04 13:30:00,14.92,14.96,14.88,14.88,13285.0,14.92,14.96,14.88,14.88,13285.0
2020-11-04 13:40:00,14.88,14.96,14.84,14.96,29719.0,14.88,14.96,14.84,14.96,29719.0
2020-11-04 13:50:00,14.96,15.03,14.96,15.01,27833.0,14.96,15.03,14.96,15.01,27833.0
2020-11-04 14:00:00,15.01,15.01,14.95,14.96,12533.0,15.01,15.01,14.95,14.96,12533.0
2020-11-04 14:10:00,14.95,14.96,14.89,14.91,11339.0,14.95,14.96,14.89,14.91,11339.0
2020-11-04 14:20:00,14.91,14.93,14.86,14.86,9326.0,14.91,14.93,14.86,14.86,9326.0
2020-11-04 14:30:00,14.86,14.89,14.85,14.86,16016.0,14.86,14.89,14.85,14.86,16016.0
2020-11-04 14:40:00,14.84,14.85,14.8,14.8,15559.0,14.84,14.85,14.8,14.8,15559.0
2020-11-04 14:50:00,14.82,14.86,14.8,14.86,12897.0,14.82,14.86,14.8,14.86,12897.0
2020-11-04 15:00:00,14.86,14.87,14.76,14.77,15048.0,14.86,14.87,14.76,14.77,15048.0
2020-11-04 15:10:00,14.76,14.79,14.74,14.77,14571.0,14.76,14.79,14.74,14.77,14571.0
2020-11-04 15:20:00,14.78,14.78,14.73,14.73,14927.0,14.78,14.78,14.73,14.73,14927.0
2020-11-04 15:30:00,14.74,14.78,14.73,14.78,22911.0,14.74,14.78,14.73,14.78,22911.0
2020-11-04 15:40:00,14.79,14.83,14.76,14.79,35308.0,14.79,14.83,14.76,14.79,35308.0
2020-11-04 15:50:00,14.8,14.84,14.79,14.81,85636.0,14.8,14.84,14.79,14.81,85636.0
2020-11-05 09:30:00,14.92,15.24,14.9,15.09,19909.0,14.92,15.24,14.9,15.09,19909.0
2020-11-05 09:40:00,15.11,15.3,15.11,15.22,11738.0,15.11,15.3,15.11,15.22,11738.0
2020-11-05 09:50:00,15.23,15.24,15.15,15.17,10098.0,15.23,15.24,15.15,15.17,10098.0
2020-11-05 10:00:00,15.17,15.32,15.17,15.31,18994.0,15.17,15.32,15.17,15.31,18994.0
2020-11-05 10:10:00,15.32,15.56,15.3,15.56,51991.0,15.32,15.56,15.3,15.56,51991.0
2020-11-05 10:20:00,15.56,15.62,15.53,15.54,43972.0,15.56,15.62,15.53,15.54,43972.0
2020-11-05 10:30:00,15.55,15.57,15.49,15.49,65429.0,15.55,15.57,15.49,15.49,65429.0
2020-11-05 10:40:00,15.5,15.57,15.49,15.53,49963.0,15.5,15.57,15.49,15.53,49963.0
2020-11-05 10:50:00,15.53,15.58,15.51,15.56,91770.0,15.53,15.58,15.51,15.56,91770.0
2020-11-05 11:00:00,15.55,15.58,15.53,15.58,79449.0,15.55,15.58,15.53,15.58,79449.0
2020-11-05 11:10:00,15.58,15.61,15.53,15.56,38125.0,15.58,15.61,15.53,15.56,38125.0
2020-11-05 11:20:00,15.56,15.68,15.55,15.65,52468.0,15.56,15.68,15.55,15.65,52468.0
2020-11-05 11:30:00,15.66,15.72,15.62,15.67,54800.0,15.66,15.72,15.62,15.67,54800.0
2020-11-05 11:40:00,15.68,15.85,15.68,15.78,47015.0,15.68,15.85,15.68,15.78,47015.0
2020-11-05 11:50:00,15.77,15.77,15.68,15.69,18393.0,15.77,15.77,15.68,15.69,18393.0
2020-11-05 12:00:00,15.68,15.68,15.53,15.55,47418.0,15.68,15.68,15.53,15.55,47418.0
2020-11-05 12:10:00,15.54,15.55,15.46,15.46,11884.0,15.54,15.55,15.46,15.46,11884.0
2020-11-05 12:20:00,15.47,15.48,15.42,15.43,13998.0,15.47,15.48,15.42,15.43,13998.0
2020-11-05 12:30:00,15.43,15.44,15.4,15.42,26042.0,15.43,15.44,15.4,15.42,26042.0
2020-11-05 12:40:00,15.43,15.45,15.4,15.45,10971.0,15.43,15.45,15.4,15.45,10971.0
2020-11-05 12:50:00,15.44,15.46,15.42,15.46,7432.0,15.44,15.46,15.42,15.46,7432.0
2020-11-05 13:00:00,15.46,15.5,15.45,15.46,9699.0,15.46,15.5,15.45,15.46,9699.0
2020-11-05 13:10:00,15.46,15.46,15.42,15.43,8299.0,15.46,15.46,15.42,15.43,8299.0
2020-11-05 13:20:00,15.43,15.46,15.43,15.44,8053.0,15.43,15.46,15.43,15.44,8053.0
2020-11-05 13:30:00,15.45,15.47,15.43,15.44,7081.0,15.45,15.47,15.43,15.44,7081.0
2020-11-05 13:40:00,15.43,15.43,15.34,15.34,9695.0,15.43,15.43,15.34,15.34,9695.0
2020-11-05 13:50:00,15.32,15.33,15.25,15.31,21825.0,15.32,15.33,15.25,15.31,21825.0
2020-11-05 14:00:00,15.31,15.33,15.29,15.31,10848.0,15.31,15.33,15.29,15.31,10848.0
2020-11-05 14:10:00,15.31,15.34,15.25,15.28,18184.0,15.31,15.34,15.25,15.28,18184.0
2020-11-05 14:20:00,15.27,15.27,15.24,15.24,10172.0,15.27,15.27,15.24,15.24,10172.0
2020-11-05 14:30:00,15.24,15.29,15.23,15.24,15749.0,15.24,15.29,15.23,15.24,15749.0
2020-11-05 14:40:00,15.25,15.4,15.25,15.38,26004.0,15.25,15.4,15.25,15.38,26004.0
2020-11-05 14:50:00,15.38,15.38,15.32,15.35,17339.0,15.38,15.38,15.32,15.35,17339.0
2020-11-05 15:00:00,15.34,15.38,15.33,15.35,14338.0,15.34,15.38,15.33,15.35,14338.0
2020-11-05 15:10:00,15.35,15.41,15.33,15.34,17746.0,15.35,15.41,15.33,15.34,17746.0
2020-11-05 15:20:00,15.34,15.37,15.33,15.36,18414.0,15.34,15.37,15.33,15.36,18414.0
2020-11-05 15:30:00,15.36,15.38,15.27,15.3,38003.0,15.36,15.38,15.27,15.3,38003.0
2020-11-05 15:40:00,15.31,15.35,15.3,15.34,31562.0,15.31,15.35,15.3,15.34,31562.0
2020-11-05 15:50:00,15.35,15.38,15.3,15.34,91869.0,15.35,15.38,15.3,15.34,91869.0
2020-11-06 09:30:00,15.45,15.58,15.23,15.49,47371.0,15.45,15.58,15.23,15.49,47371.0
2020-11-06 09:40:00,15.47,15.6,15.39,15.57,95790.0,15.47,15.6,15.39,15.57,95790.0
2020-11-06 09:50:00,15.56,15.57,15.47,15.57,16602.0,15.56,15.57,15.47,15.57,16602.0
2020-11-06 10:00:00,15.57,15.63,15.52,15.55,11194.0,15.57,15.63,15.52,15.55,11194.0
2020-11-06 10:10:00,15.56,15.56,15.4,15.45,13299.0,15.56,15.56,15.4,15.45,13299.0
2020-11-06 10:20:00,15.45,15.9,15.4,15.85,495393.0,15.45,15.9,15.4,15.85,495393.0
2020-11-06 10:30:00,15.84,15.88,15.72,15.73,49777.0,15.84,15.88,15.72,15.73,49777.0
2020-11-06 10:40:00,15.73,15.92,15.73,15.77,97403.0,15.73,15.92,15.73,15.77,97403.0
2020-11-06 10:50:00,15.77,15.78,15.66,15.69,36985.0,15.77,15.78,15.66,15.69,36985.0
2020-11-06 11:00:00,15.68,15.7,15.58,15.6,42656.0,15.68,15.7,15.58,15.6,42656.0
2020-11-06 11:10:00,15.6,15.6,15.41,15.42,52959.0,15.6,15.6,15.41,15.42,52959.0
2020-11-06 11:20:00,15.42,15.59,15.37,15.56,137474.0,15.42,15.59,15.37,15.56,137474.0
2020-11-06 11:30:00,15.56,15.7,15.51,15.69,105749.0,15.56,15.7,15.51,15.69,105749.0
2020-11-06 11:40:00,15.69,15.88,15.69,15.84,289392.0,15.69,15.88,15.69,15.84,289392.0
2020-11-06 11:50:00,15.83,15.94,15.82,15.82,89170.0,15.83,15.94,15.82,15.82,89170.0
2020-11-06 12:00:00,15.82,16.04,15.79,15.97,309332.0,15.82,16.04,15.79,15.97,309332.0
2020-11-06 12:10:00,15.96,16.02,15.94,15.97,32934.0,15.96,16.02,15.94,15.97,32934.0
2020-11-06 12:20:00,15.97,16.0,15.92,15.96,44955.0,15.97,16.0,15.92,15.96,44955.0
2020-11-06 12:30:00,15.96,16.09,15.88,15.94,138449.0,15.96,16.09,15.88,15.94,138449.0
2020-11-06 12:40:00,15.95,16.19,15.94,16.03,887124.0,15.95,16.19,15.94,16.03,887124.0
2020-11-06 12:50:00,16.02,16.07,15.77,15.77,221151.0,16.02,16.07,15.77,15.77,221151.0
2020-11-06 13:00:00,15.75,15.83,15.7,15.72,125908.0,15.75,15.83,15.7,15.72,125908.0
2020-11-06 13:10:00,15.72,15.78,15.69,15.78,33659.0,15.72,15.78,15.69,15.78,33659.0
2020-11-06 13:20:00,15.77,15.79,15.71,15.78,46248.0,15.77,15.79,15.71,15.78,46248.0
2020-11-06 13:30:00,15.78,15.78,15.67,15.67,27859.0,15.78,15.78,15.67,15.67,27859.0
2020-11-06 13:40:00,15.68,15.72,15.67,15.7,15585.0,15.68,15.72,15.67,15.7,15585.0
2020-11-06 13:50:00,15.71,15.72,15.62,15.65,25046.0,15.71,15.72,15.62,15.65,25046.0
2020-11-06 14:00:00,15.66,15.66,15.55,15.55,17468.0,15.66,15.66,15.55,15.55,17468.0
2020-11-06 14:10:00,15.56,15.6,15.55,15.59,17837.0,15.56,15.6,15.55,15.59,17837.0
2020-11-06 14:20:00,15.59,15.61,15.55,15.61,21717.0,15.59,15.61,15.55,15.61,21717.0
2020-11-06 14:30:00,15.62,15.64,15.58,15.62,27285.0,15.62,15.64,15.58,15.62,27285.0
2020-11-06 14:40:00,15.61,15.62,15.53,15.54,34741.0,15.61,15.62,15.53,15.54,34741.0
2020-11-06 14:50:00,15.54,15.55,15.42,15.44,53808.0,15.54,15.55,15.42,15.44,53808.0
2020-11-06 15:00:00,15.43,15.47,15.4,15.47,24488.0,15.43,15.47,15.4,15.47,24488.0
2020-11-06 15:10:00,15.46,15.47,15.44,15.45,7538.0,15.46,15.47,15.44,15.45,7538.0
2020-11-06 15:20:00,15.45,15.45,15.37,15.43,38509.0,15.45,15.45,15.37,15.43,38509.0
2020-11-06 15:30:00,15.43,15.48,15.42,15.48,22061.0,15.43,15.48,15.42,15.48,22061.0
2020-11-06 15:40:00,15.48,15.51,15.46,15.51,31169.0,15.48,15.51,15.46,15.51,31169.0
2020-11-06 15:50:00,15.51,15.55,15.49,15.53,139373.0,15.51,15.55,15.49,15.53,139373.0
2020-11-09 09:30:00,16.6,17.12,16.31,17.01,26439.0,16.6,17.12,16.31,17.01,26439.0
2020-11-09 09:40:00,17.01,17.57,16.77,17.46,307544.0,17.01,17.57,16.77,17.46,307544.0
2020-11-09 09:50:00,17.48,17.85,17.33,17.79,203771.0,17.48,17.85,17.33,17.79,203771.0
2020-11-09 10:00:00,17.79,17.91,17.6,17.63,136524.0,17.79,17.91,17.6,17.63,136524.0
2020-11-09 10:10:00,17.63,18.08,17.61,18.07,177267.0,17.63,18.08,17.61,18.07,177267.0
2020-11-09 10:20:00,18.09,18.17,17.83,17.94,158435.0,18.09,18.17,17.83,17.94,158435.0
2020-11-09 10:30:00,17.93,17.96,17.68,17.85,148984.0,17.93,17.96,17.68,17.85,148984.0
2020-11-09 10:40:00,17.85,17.95,17.78,17.9,74316.0,17.85,17.95,17.78,17.9,74316.0
2020-11-09 10:50:00,17.9,18.12,17.86,18.06,101341.0,17.9,18.12,17.86,18.06,101341.0
2020-11-09 11:00:00,18.05,18.09,17.94,18.03,86361.0,18.05,18.09,17.94,18.03,86361.0
2020-11-09 11:10:00,18.03,18.09,17.97,18.04,88709.0,18.03,18.09,17.97,18.04,88709.0
2020-11-09 11:20:00,18.04,18.27,18.03,18.25,135099.0,18.04,18.27,18.03,18.25,135099.0
2020-11-09 11:30:00,18.27,18.4,18.26,18.3,108125.0,18.27,18.4,18.26,18.3,108125.0
2020-11-09 11:40:00,18.3,18.3,18.05,18.07,123967.0,18.3,18.3,18.05,18.07,123967.0
2020-11-09 11:50:00,18.08,18.13,17.74,17.76,176054.0,18.08,18.13,17.74,17.76,176054.0
2020-11-09 12:00:00,17.76,17.82,17.46,17.57,199691.0,17.76,17.82,17.46,17.57,199691.0
2020-11-09 12:10:00,17.56,17.66,17.46,17.63,99724.0,17.56,17.66,17.46,17.63,99724.0
2020-11-09 12:20:00,17.64,18.04,17.64,18.04,56266.0,17.64,18.04,17.64,18.04,56266.0
2020-11-09 12:30:00,18.04,18.17,17.96,18.16,85492.0,18.04,18.17,17.96,18.16,85492.0
2020-11-09 12:40:00,18.16,18.35,18.16,18.33,82782.0,18.16,18.35,18.16,18.33,82782.0
2020-11-09 12:50:00,18.33,18.49,18.33,18.44,73265.0,18.33,18.49,18.33,18.44,73265.0
2020-11-09 13:00:00,18.45,18.54,18.43,18.54,82166.0,18.45,18.54,18.43,18.54,82166.0
2020-11-09 13:10:00,18.53,18.6,18.45,18.58,61329.0,18.53,18.6,18.45,18.58,61329.0
2020-11-09 13:20:00,18.58,18.58,18.47,18.5,55306.0,18.58,18.58,18.47,18.5,55306.0
2020-11-09 13:30:00,18.5,18.51,18.3,18.32,49275.0,18.5,18.51,18.3,18.32,49275.0
2020-11-09 13:40:00,18.32,18.46,18.29,18.44,59994.0,18.32,18.46,18.29,18.44,59994.0
2020-11-09 13:50:00,18.44,18.59,18.43,18.57,51549.0,18.44,18.59,18.43,18.57,51549.0
2020-11-09 14:00:00,18.57,18.7,18.54,18.66,116928.0,18.57,18.7,18.54,18.66,116928.0
2020-11-09 14:10:00,18.66,18.68,18.6,18.62,44527.0,18.66,18.68,18.6,18.62,44527.0
2020-11-09 14:20:00,18.62,18.75,18.57,18.74,68847.0,18.62,18.75,18.57,18.74,68847.0
2020-11-09 14:30:00,18.74,18.82,18.7,18.81,50114.0,18.74,18.82,18.7,18.81,50114.0
2020-11-09 14:40:00,18.81,18.83,18.7,18.77,64770.0,18.81,18.83,18.7,18.77,64770.0
2020-11-09 14:50:00,18.78,18.85,18.77,18.85,56671.0,18.78,18.85,18.77,18.85,56671.0
2020-11-09 15:00:00,18.85,18.92,18.77,18.88,118050.0,18.85,18.92,18.77,18.88,118050.0
2020-11-09 15:10:00,18.89,18.92,18.82,18.89,139497.0,18.89,18.92,18.82,18.89,139497.0
2020-11-09 15:20:00,18.89,18.91,18.79,18.82,82557.0,18.89,18.91,18.79,18.82,82557.0
2020-11-09 15:30:00,18.82,18.89,18.78,18.8,148344.0,18.82,18.89,18.78,18.8,148344.0
2020-11-09 15:40:00,18.79,18.82,18.77,18.78,190418.0,18.79,18.82,18.77,18.78,190418.0
2020-11-09 15:50:00,18.78,18.78,18.63,18.67,473813.0,18.78,18.78,18.63,18.67,473813.0
2020-11-10 09:30:00,18.1,18.85,18.03,18.8,231908.0,18.1,18.85,18.03,18.8,231908.0
2020-11-10 09:40:00,18.8,19.06,18.72,18.91,112344.0,18.8,19.06,18.72,18.91,112344.0
2020-11-10 09:50:00,18.88,18.96,18.56,18.64,44033.0,18.88,18.96,18.56,18.64,44033.0
2020-11-10 10:00:00,18.62,18.68,18.46,18.62,36605.0,18.62,18.68,18.46,18.62,36605.0
2020-11-10 10:10:00,18.63,18.66,18.47,18.53,45047.0,18.63,18.66,18.47,18.53,45047.0
2020-11-10 10:20:00,18.54,18.67,18.54,18.67,54011.0,18.54,18.67,18.54,18.67,54011.0
2020-11-10 10:30:00,18.68,18.69,18.42,18.5,97009.0,18.68,18.69,18.42,18.5,97009.0
2020-11-10 10:40:00,18.5,18.79,18.5,18.79,56958.0,18.5,18.79,18.5,18.79,56958.0
2020-11-10 10:50:00,18.8,18.88,18.75,18.78,48941.0,18.8,18.88,18.75,18.78,48941.0
2020-11-10 11:00:00,18.78,18.84,18.72,18.74,35427.0,18.78,18.84,18.72,18.74,35427.0
2020-11-10 11:10:00,18.73,18.84,18.67,18.82,20532.0,18.73,18.84,18.67,18.82,20532.0
2020-11-10 11:20:00,18.83,18.83,18.58,18.59,59669.0,18.83,18.83,18.58,18.59,59669.0
2020-11-10 11:30:00,18.57,18.7,18.52,18.64,42018.0,18.57,18.7,18.52,18.64,42018.0
2020-11-10 11:40:00,18.63,18.65,18.54,18.62,62619.0,18.63,18.65,18.54,18.62,62619.0
2020-11-10 11:50:00,18.6,18.64,18.41,18.48,40198.0,18.6,18.64,18.41,18.48,40198.0
2020-11-10 12:00:00,18.48,18.73,18.48,18.72,27555.0,18.48,18.73,18.48,18.72,27555.0
2020-11-10 12:10:00,18.71,18.87,18.71,18.87,34790.0,18.71,18.87,18.71,18.87,34790.0
2020-11-10 12:20:00,18.88,18.9,18.78,18.78,28332.0,18.88,18.9,18.78,18.78,28332.0
2020-11-10 12:30:00,18.76,18.76,18.63,18.64,19862.0,18.76,18.76,18.63,18.64,19862.0
2020-11-10 12:40:00,18.64,18.68,18.62,18.64,16341.0,18.64,18.68,18.62,18.64,16341.0
2020-11-10 12:50:00,18.64,18.75,18.62,18.74,20350.0,18.64,18.75,18.62,18.74,20350.0
2020-11-10 13:00:00,18.74,18.78,18.71,18.76,25570.0,18.74,18.78,18.71,18.76,25570.0
2020-11-10 13:10:00,18.76,18.8,18.74,18.8,19319.0,18.76,18.8,18.74,18.8,19319.0
2020-11-10 13:20:00,18.79,18.8,18.6,18.62,24485.0,18.79,18.8,18.6,18.62,24485.0
2020-11-10 13:30:00,18.62,18.62,18.53,18.59,28156.0,18.62,18.62,18.53,18.59,28156.0
2020-11-10 13:40:00,18.58,18.66,18.58,18.64,24045.0,18.58,18.66,18.58,18.64,24045.0
2020-11-10 13:50:00,18.63,18.72,18.62,18.69,28091.0,18.63,18.72,18.62,18.69,28091.0
2020-11-10 14:00:00,18.69,18.69,18.64,18.65,22762.0,18.69,18.69,18.64,18.65,22762.0
2020-11-10 14:10:00,18.66,18.68,18.64,18.67,24138.0,18.66,18.68,18.64,18.67,24138.0
2020-11-10 14:20:00,18.66,18.76,18.64,18.71,21081.0,18.66,18.76,18.64,18.71,21081.0
2020-11-10 14:30:00,18.71,18.78,18.71,18.74,27991.0,18.71,18.78,18.71,18.74,27991.0
2020-11-10 14:40:00,18.75,18.79,18.72,18.74,26201.0,18.75,18.79,18.72,18.74,26201.0
2020-11-10 14:50:00,18.72,18.83,18.72,18.82,25541.0,18.72,18.83,18.72,18.82,25541.0
2020-11-10 15:00:00,18.82,18.87,18.72,18.73,77834.0,18.82,18.87,18.72,18.73,77834.0
2020-11-10 15:10:00,18.73,18.73,18.69,18.72,35077.0,18.73,18.73,18.69,18.72,35077.0
2020-11-10 15:20:00,18.73,18.75,18.66,18.67,36747.0,18.73,18.75,18.66,18.67,36747.0
2020-11-10 15:30:00,18.68,18.76,18.64,18.64,68273.0,18.68,18.76,18.64,18.64,68273.0
2020-11-10 15:40:00,18.65,18.73,18.61,18.71,58724.0,18.65,18.73,18.61,18.71,58724.0
2020-11-10 15:50:00,18.71,18.75,18.67,18.74,241263.0,18.71,18.75,18.67,18.74,241263.0
2020-11-11 09:30:00,18.8,18.8,18.46,18.53,48938.0,18.8,18.8,18.46,18.53,48938.0
2020-11-11 09:40:00,18.53,18.71,18.43,18.47,127390.0,18.53,18.71,18.43,18.47,127390.0
2020-11-11 09:50:00,18.47,18.69,18.45,18.5,82083.0,18.47,18.69,18.45,18.5,82083.0
2020-11-11 10:00:00,18.48,18.52,18.29,18.43,164257.0,18.48,18.52,18.29,18.43,164257.0
2020-11-11 10:10:00,18.44,18.46,18.17,18.25,140607.0,18.44,18.46,18.17,18.25,140607.0
2020-11-11 10:20:00,18.24,18.3,18.0,18.03,100531.0,18.24,18.3,18.0,18.03,100531.0
2020-11-11 10:30:00,18.05,18.17,18.04,18.13,58092.0,18.05,18.17,18.04,18.13,58092.0
2020-11-11 10:40:00,18.14,18.16,18.02,18.04,36278.0,18.14,18.16,18.02,18.04,36278.0
2020-11-11 10:50:00,18.05,18.09,17.94,18.01,27403.0,18.05,18.09,17.94,18.01,27403.0
2020-11-11 11:00:00,18.0,18.06,17.87,17.89,24378.0,18.0,18.06,17.87,17.89,24378.0
2020-11-11 11:10:00,17.89,18.1,17.87,18.08,26231.0,17.89,18.1,17.87,18.08,26231.0
2020-11-11 11:20:00,18.09,18.16,18.07,18.12,27332.0,18.09,18.16,18.07,18.12,27332.0
2020-11-11 11:30:00,18.13,18.17,18.1,18.1,18030.0,18.13,18.17,18.1,18.1,18030.0
2020-11-11 11:40:00,18.1,18.23,18.03,18.2,25854.0,18.1,18.23,18.03,18.2,25854.0
2020-11-11 11:50:00,18.19,18.22,18.1,18.11,25882.0,18.19,18.22,18.1,18.11,25882.0
2020-11-11 12:00:00,18.11,18.15,18.06,18.07,23509.0,18.11,18.15,18.06,18.07,23509.0
2020-11-11 12:10:00,18.07,18.11,18.06,18.1,14595.0,18.07,18.11,18.06,18.1,14595.0
2020-11-11 12:20:00,18.09,18.11,18.06,18.07,15080.0,18.09,18.11,18.06,18.07,15080.0
2020-11-11 12:30:00,18.07,18.07,17.99,17.99,12447.0,18.07,18.07,17.99,17.99,12447.0
2020-11-11 12:40:00,17.99,18.01,17.96,17.98,25988.0,17.99,18.01,17.96,17.98,25988.0
2020-11-11 12:50:00,17.98,18.02,17.97,17.99,12222.0,17.98,18.02,17.97,17.99,12222.0
2020-11-11 13:00:00,18.0,18.13,17.99,18.12,44198.0,18.0,18.13,17.99,18.12,44198.0
2020-11-11 13:10:00,18.11,18.13,18.06,18.13,20109.0,18.11,18.13,18.06,18.13,20109.0
2020-11-11 13:20:00,18.14,18.18,18.14,18.16,11729.0,18.14,18.18,18.14,18.16,11729.0
2020-11-11 13:30:00,18.18,18.19,18.08,18.1,18415.0,18.18,18.19,18.08,18.1,18415.0
2020-11-11 13:40:00,18.1,18.17,18.08,18.17,22980.0,18.1,18.17,18.08,18.17,22980.0
2020-11-11 13:50:00,18.17,18.17,18.1,18.1,15318.0,18.17,18.17,18.1,18.1,15318.0
2020-11-11 14:00:00,18.1,18.12,18.08,18.09,14990.0,18.1,18.12,18.08,18.09,14990.0
2020-11-11 14:10:00,18.09,18.14,18.07,18.07,31037.0,18.09,18.14,18.07,18.07,31037.0
2020-11-11 14:20:00,18.04,18.05,17.93,17.93,30208.0,18.04,18.05,17.93,17.93,30208.0
2020-11-11 14:30:00,17.94,18.0,17.93,17.97,18514.0,17.94,18.0,17.93,17.97,18514.0
2020-11-11 14:40:00,17.96,17.97,17.89,17.89,26931.0,17.96,17.97,17.89,17.89,26931.0
2020-11-11 14:50:00,17.89,17.93,17.83,17.9,22269.0,17.89,17.93,17.83,17.9,22269.0
2020-11-11 15:00:00,17.91,17.92,17.85,17.87,49265.0,17.91,17.92,17.85,17.87,49265.0
2020-11-11 15:10:00,17.87,17.87,17.81,17.84,65814.0,17.87,17.87,17.81,17.84,65814.0
2020-11-11 15:20:00,17.84,17.85,17.72,17.73,83245.0,17.84,17.85,17.72,17.73,83245.0
2020-11-11 15:30:00,17.73,17.78,17.7,17.74,92105.0,17.73,17.78,17.7,17.74,92105.0
2020-11-11 15:40:00,17.75,18.1,17.74,18.03,174376.0,17.75,18.1,17.74,18.03,174376.0
2020-11-11 15:50:00,18.03,18.1,18.0,18.07,254856.0,18.03,18.1,18.0,18.07,254856.0
2020-11-12 09:30:00,17.85,17.86,17.5,17.71,47637.0,17.85,17.86,17.5,17.71,47637.0
2020-11-12 09:40:00,17.7,17.7,17.36,17.57,54909.0,17.7,17.7,17.36,17.57,54909.0
2020-11-12 09:50:00,17.54,17.72,17.42,17.5,36151.0,17.54,17.72,17.42,17.5,36151.0
2020-11-12 10:00:00,17.47,17.76,17.47,17.68,36173.0,17.47,17.76,17.47,17.68,36173.0
2020-11-12 10:10:00,17.69,17.7,17.55,17.59,19447.0,17.69,17.7,17.55,17.59,19447.0
2020-11-12 10:20:00,17.59,17.66,17.59,17.62,14160.0,17.59,17.66,17.59,17.62,14160.0
2020-11-12 10:30:00,17.63,17.65,17.51,17.64,13342.0,17.63,17.65,17.51,17.64,13342.0
2020-11-12 10:40:00,17.64,17.72,17.64,17.69,19630.0,17.64,17.72,17.64,17.69,19630.0
2020-11-12 10:50:00,17.71,17.83,17.7,17.83,22273.0,17.71,17.83,17.7,17.83,22273.0
2020-11-12 11:00:00,17.82,17.84,17.69,17.76,16544.0,17.82,17.84,17.69,17.76,16544.0
2020-11-12 11:10:00,17.76,17.81,17.75,17.8,11439.0,17.76,17.81,17.75,17.8,11439.0
2020-11-12 11:20:00,17.79,17.82,17.73,17.74,15079.0,17.79,17.82,17.73,17.74,15079.0
2020-11-12 11:30:00,17.74,17.76,17.66,17.66,55576.0,17.74,17.76,17.66,17.66,55576.0
2020-11-12 11:40:00,17.67,17.67,17.61,17.62,21076.0,17.67,17.67,17.61,17.62,21076.0
2020-11-12 11:50:00,17.63,17.71,17.62,17.66,18469.0,17.63,17.71,17.62,17.66,18469.0
2020-11-12 12:00:00,17.66,17.67,17.61,17.64,11801.0,17.66,17.67,17.61,17.64,11801.0
2020-11-12 12:10:00,17.65,17.91,17.64,17.87,26922.0,17.65,17.91,17.64,17.87,26922.0
2020-11-12 12:20:00,17.88,17.99,17.88,17.94,26836.0,17.88,17.99,17.88,17.94,26836.0
2020-11-12 12:30:00,17.94,17.97,17.89,17.93,24714.0,17.94,17.97,17.89,17.93,24714.0
2020-11-12 12:40:00,17.93,17.94,17.76,17.77,19814.0,17.93,17.94,17.76,17.77,19814.0
2020-11-12 12:50:00,17.77,17.79,17.73,17.74,13126.0,17.77,17.79,17.73,17.74,13126.0
2020-11-12 13:00:00,17.71,17.75,17.68,17.68,18615.0,17.71,17.75,17.68,17.68,18615.0
2020-11-12 13:10:00,17.67,17.67,17.51,17.55,18684.0,17.67,17.67,17.51,17.55,18684.0
2020-11-12 13:20:00,17.57,17.62,17.51,17.52,16851.0,17.57,17.62,17.51,17.52,16851.0
2020-11-12 13:30:00,17.52,17.63,17.51,17.63,13534.0,17.52,17.63,17.51,17.63,13534.0
2020-11-12 13:40:00,17.63,17.73,17.62,17.73,17436.0,17.63,17.73,17.62,17.73,17436.0
2020-11-12 13:50:00,17.73,17.79,17.72,17.77,13780.0,17.73,17.79,17.72,17.77,13780.0
2020-11-12 14:00:00,17.77,17.79,17.73,17.76,13485.0,17.77,17.79,17.73,17.76,13485.0
2020-11-12 14:10:00,17.76,17.77,17.7,17.73,18081.0,17.76,17.77,17.7,17.73,18081.0
2020-11-12 14:20:00,17.72,17.76,17.7,17.71,18026.0,17.72,17.76,17.7,17.71,18026.0
2020-11-12 14:30:00,17.71,17.81,17.7,17.71,20463.0,17.71,17.81,17.7,17.71,20463.0
2020-11-12 14:40:00,17.72,17.73,17.64,17.7,12651.0,17.72,17.73,17.64,17.7,12651.0
2020-11-12 14:50:00,17.69,17.72,17.6,17.64,24506.0,17.69,17.72,17.6,17.64,24506.0
2020-11-12 15:00:00,17.63,17.64,17.49,17.49,16650.0,17.63,17.64,17.49,17.49,16650.0
2020-11-12 15:10:00,17.5,17.58,17.49,17.55,28031.0,17.5,17.58,17.49,17.55,28031.0
2020-11-12 15:20:00,17.55,17.6,17.5,17.52,34989.0,17.55,17.6,17.5,17.52,34989.0
2020-11-12 15:30:00,17.53,17.54,17.48,17.54,54701.0,17.53,17.54,17.48,17.54,54701.0
2020-11-12 15:40:00,17.53,17.6,17.52,17.59,54813.0,17.53,17.6,17.52,17.59,54813.0
2020-11-12 15:50:00,17.61,17.71,17.59,17.71,153726.0,17.61,17.71,17.59,17.71,153726.0
2020-11-13 09:30:00,17.81,18.14,17.73,17.92,17545.0,17.81,18.14,17.73,17.92,17545.0
2020-11-13 09:40:00,17.93,17.96,17.82,17.94,13201.0,17.93,17.96,17.82,17.94,13201.0
2020-11-13 09:50:00,17.95,18.1,17.9,18.08,9898.0,17.95,18.1,17.9,18.08,9898.0
2020-11-13 10:00:00,18.1,18.11,18.01,18.11,25400.0,18.1,18.11,18.01,18.11,25400.0
2020-11-13 10:10:00,18.1,18.18,18.01,18.03,49142.0,18.1,18.18,18.01,18.03,49142.0
2020-11-13 10:20:00,17.99,18.14,17.96,18.12,20434.0,17.99,18.14,17.96,18.12,20434.0
2020-11-13 10:30:00,18.08,18.14,17.96,17.99,11000.0,18.08,18.14,17.96,17.99,11000.0
2020-11-13 10:40:00,17.99,18.01,17.91,17.91,8726.0,17.99,18.01,17.91,17.91,8726.0
2020-11-13 10:50:00,17.9,17.96,17.86,17.91,11080.0,17.9,17.96,17.86,17.91,11080.0
2020-11-13 11:00:00,17.89,17.96,17.81,17.95,16277.0,17.89,17.96,17.81,17.95,16277.0
2020-11-13 11:10:00,17.94,17.98,17.91,17.98,5715.0,17.94,17.98,17.91,17.98,5715.0
2020-11-13 11:20:00,17.99,18.02,17.96,17.98,9750.0,17.99,18.02,17.96,17.98,9750.0
2020-11-13 11:30:00,17.97,18.05,17.97,17.97,12311.0,17.97,18.05,17.97,17.97,12311.0
2020-11-13 11:40:00,17.96,18.03,17.93,17.93,16823.0,17.96,18.03,17.93,17.93,16823.0
2020-11-13 11:50:00,17.93,17.96,17.87,17.87,4662.0,17.93,17.96,17.87,17.87,4662.0
2020-11-13 12:00:00,17.89,18.0,17.88,18.0,13016.0,17.89,18.0,17.88,18.0,13016.0
2020-11-13 12:10:00,17.98,18.01,17.96,17.98,4838.0,17.98,18.01,17.96,17.98,4838.0
2020-11-13 12:20:00,17.97,17.97,17.91,17.94,12934.0,17.97,17.97,17.91,17.94,12934.0
2020-11-13 12:30:00,17.94,18.05,17.93,18.04,12276.0,17.94,18.05,17.93,18.04,12276.0
2020-11-13 12:40:00,18.04,18.05,17.99,18.03,12512.0,18.04,18.05,17.99,18.03,12512.0
2020-11-13 12:50:00,18.04,18.06,17.99,18.0,17707.0,18.04,18.06,17.99,18.0,17707.0
2020-11-13 13:00:00,18.0,18.03,17.94,18.03,19433.0,18.0,18.03,17.94,18.03,19433.0
2020-11-13 13:10:00,18.02,18.02,17.92,17.94,8464.0,18.02,18.02,17.92,17.94,8464.0
2020-11-13 13:20:00,17.94,18.0,17.93,17.99,9771.0,17.94,18.0,17.93,17.99,9771.0
2020-11-13 13:30:00,18.01,18.02,17.96,18.02,8822.0,18.01,18.02,17.96,18.02,8822.0
2020-11-13 13:40:00,18.03,18.04,17.99,18.0,8074.0,18.03,18.04,17.99,18.0,8074.0
2020-11-13 13:50:00,18.0,18.03,17.98,17.99,8430.0,18.0,18.03,17.98,17.99,8430.0
2020-11-13 14:00:00,18.01,18.04,17.95,17.95,13423.0,18.01,18.04,17.95,17.95,13423.0
2020-11-13 14:10:00,17.95,17.99,17.94,17.98,8951.0,17.95,17.99,17.94,17.98,8951.0
2020-11-13 14:20:00,17.99,18.03,17.98,18.02,9237.0,17.99,18.03,17.98,18.02,9237.0
2020-11-13 14:30:00,18.0,18.09,18.0,18.08,11543.0,18.0,18.09,18.0,18.08,11543.0
2020-11-13 14:40:00,18.09,18.11,18.05,18.07,12972.0,18.09,18.11,18.05,18.07,12972.0
2020-11-13 14:50:00,18.07,18.14,18.06,18.11,17758.0,18.07,18.14,18.06,18.11,17758.0
2020-11-13 15:00:00,18.1,18.13,18.08,18.1,10321.0,18.1,18.13,18.08,18.1,10321.0
2020-11-13 15:10:00,18.11,18.13,18.07,18.11,8482.0,18.11,18.13,18.07,18.11,8482.0
2020-11-13 15:20:00,18.11,18.11,18.06,18.07,18065.0,18.11,18.11,18.06,18.07,18065.0
2020-11-13 15:30:00,18.07,18.07,17.97,18.02,55452.0,18.07,18.07,17.97,18.02,55452.0
2020-11-13 15:40:00,18.02,18.08,18.01,18.04,40352.0,18.02,18.08,18.01,18.04,40352.0
2020-11-13 15:50:00,18.04,18.07,18.0,18.05,130923.0,18.04,18.07,18.0,18.05,130923.0
2020-11-16 09:30:00,18.78,18.78,18.41,18.41,51023.0,18.78,18.78,18.41,18.41,51023.0
2020-11-16 09:40:00,18.41,18.43,18.21,18.3,31315.0,18.41,18.43,18.21,18.3,31315.0
2020-11-16 09:50:00,18.32,18.35,18.01,18.08,84906.0,18.32,18.35,18.01,18.08,84906.0
2020-11-16 10:00:00,18.11,18.36,18.02,18.3,82044.0,18.11,18.36,18.02,18.3,82044.0
2020-11-16 10:10:00,18.3,18.41,18.25,18.4,19235.0,18.3,18.41,18.25,18.4,19235.0
2020-11-16 10:20:00,18.39,18.51,18.38,18.49,15490.0,18.39,18.51,18.38,18.49,15490.0
2020-11-16 10:30:00,18.52,18.62,18.43,18.58,36403.0,18.52,18.62,18.43,18.58,36403.0
2020-11-16 10:40:00,18.6,18.61,18.44,18.48,31915.0,18.6,18.61,18.44,18.48,31915.0
2020-11-16 10:50:00,18.47,18.49,18.36,18.46,19039.0,18.47,18.49,18.36,18.46,19039.0
2020-11-16 11:00:00,18.46,18.51,18.46,18.5,17453.0,18.46,18.51,18.46,18.5,17453.0
2020-11-16 11:10:00,18.5,18.54,18.48,18.51,20019.0,18.5,18.54,18.48,18.51,20019.0
2020-11-16 11:20:00,18.51,18.52,18.47,18.52,10678.0,18.51,18.52,18.47,18.52,10678.0
2020-11-16 11:30:00,18.53,18.54,18.41,18.49,20624.0,18.53,18.54,18.41,18.49,20624.0
2020-11-16 11:40:00,18.51,18.57,18.49,18.56,14395.0,18.51,18.57,18.49,18.56,14395.0
2020-11-16 11:50:00,18.53,18.61,18.5,18.61,6837.0,18.53,18.61,18.5,18.61,6837.0
2020-11-16 12:00:00,18.58,18.68,18.55,18.65,13744.0,18.58,18.68,18.55,18.65,13744.0
2020-11-16 12:10:00,18.66,18.68,18.57,18.62,19275.0,18.66,18.68,18.57,18.62,19275.0
2020-11-16 12:20:00,18.62,18.63,18.57,18.57,15963.0,18.62,18.63,18.57,18.57,15963.0
2020-11-16 12:30:00,18.57,18.65,18.56,18.62,21950.0,18.57,18.65,18.56,18.62,21950.0
2020-11-16 12:40:00,18.63,18.63,18.58,18.58,10974.0,18.63,18.63,18.58,18.58,10974.0
2020-11-16 12:50:00,18.58,18.62,18.55,18.61,7964.0,18.58,18.62,18.55,18.61,7964.0
2020-11-16 13:00:00,18.62,18.62,18.56,18.61,9990.0,18.62,18.62,18.56,18.61,9990.0
2020-11-16 13:10:00,18.63,18.63,18.6,18.61,8427.0,18.63,18.63,18.6,18.61,8427.0
2020-11-16 13:20:00,18.61,18.63,18.49,18.5,55584.0,18.61,18.63,18.49,18.5,55584.0
2020-11-16 13:30:00,18.49,18.56,18.46,18.52,13672.0,18.49,18.56,18.46,18.52,13672.0
2020-11-16 13:40:00,18.51,18.53,18.44,18.48,23086.0,18.51,18.53,18.44,18.48,23086.0
2020-11-16 13:50:00,18.49,18.53,18.44,18.51,12454.0,18.49,18.53,18.44,18.51,12454.0
2020-11-16 14:00:00,18.51,18.59,18.48,18.59,9815.0,18.51,18.59,18.48,18.59,9815.0
2020-11-16 14:10:00,18.58,18.6,18.55,18.58,9804.0,18.58,18.6,18.55,18.58,9804.0
2020-11-16 14:20:00,18.57,18.63,18.57,18.62,10124.0,18.57,18.63,18.57,18.62,10124.0
2020-11-16 14:30:00,18.62,18.65,18.59,18.65,23312.0,18.62,18.65,18.59,18.65,23312.0
2020-11-16 14:40:00,18.64,18.72,18.64,18.69,10996.0,18.64,18.72,18.64,18.69,10996.0
2020-11-16 14:50:00,18.69,18.74,18.67,18.7,32435.0,18.69,18.74,18.67,18.7,32435.0
2020-11-16 15:00:00,18.7,18.73,18.68,18.71,31581.0,18.7,18.73,18.68,18.71,31581.0
2020-11-16 15:10:00,18.71,18.8,18.71,18.8,25439.0,18.71,18.8,18.71,18.8,25439.0
2020-11-16 15:20:00,18.79,18.87,18.78,18.87,34546.0,18.79,18.87,18.78,18.87,34546.0
2020-11-16 15:30:00,18.88,18.94,18.82,18.86,48248.0,18.88,18.94,18.82,18.86,48248.0
2020-11-16 15:40:00,18.87,18.94,18.86,18.92,55845.0,18.87,18.94,18.86,18.92,55845.0
2020-11-16 15:50:00,18.92,19.02,18.9,19.01,162546.0,18.92,19.02,18.9,19.01,162546.0
2020-11-17 09:30:00,18.57,18.75,18.34,18.56,34441.0,18.57,18.75,18.34,18.56,34441.0
2020-11-17 09:40:00,18.55,18.78,18.47,18.72,16730.0,18.55,18.78,18.47,18.72,16730.0
2020-11-17 09:50:00,18.72,18.72,18.54,18.61,24528.0,18.72,18.72,18.54,18.61,24528.0
2020-11-17 10:00:00,18.6,18.81,18.6,18.75,28036.0,18.6,18.81,18.6,18.75,28036.0
2020-11-17 10:10:00,18.77,18.83,18.72,18.82,38171.0,18.77,18.83,18.72,18.82,38171.0
2020-11-17 10:20:00,18.82,18.9,18.75,18.79,19954.0,18.82,18.9,18.75,18.79,19954.0
2020-11-17 10:30:00,18.79,18.84,18.73,18.77,14221.0,18.79,18.84,18.73,18.77,14221.0
2020-11-17 10:40:00,18.78,18.78,18.69,18.7,9623.0,18.78,18.78,18.69,18.7,9623.0
2020-11-17 10:50:00,18.68,18.8,18.68,18.72,16070.0,18.68,18.8,18.68,18.72,16070.0
2020-11-17 11:00:00,18.72,18.72,18.66,18.71,18603.0,18.72,18.72,18.66,18.71,18603.0
2020-11-17 11:10:00,18.72,18.84,18.67,18.8,18373.0,18.72,18.84,18.67,18.8,18373.0
2020-11-17 11:20:00,18.8,18.92,18.8,18.9,13663.0,18.8,18.92,18.8,18.9,13663.0
2020-11-17 11:30:00,18.9,18.92,18.84,18.86,24883.0,18.9,18.92,18.84,18.86,24883.0
2020-11-17 11:40:00,18.85,18.91,18.82,18.9,11032.0,18.85,18.91,18.82,18.9,11032.0
2020-11-17 11:50:00,18.89,18.94,18.88,18.88,9551.0,18.89,18.94,18.88,18.88,9551.0
2020-11-17 12:00:00,18.89,18.92,18.84,18.91,13514.0,18.89,18.92,18.84,18.91,13514.0
2020-11-17 12:10:00,18.9,18.98,18.88,18.95,19300.0,18.9,18.98,18.88,18.95,19300.0
2020-11-17 12:20:00,18.95,19.02,18.94,18.98,23030.0,18.95,19.02,18.94,18.98,23030.0
2020-11-17 12:30:00,18.98,19.1,18.97,19.07,40189.0,18.98,19.1,18.97,19.07,40189.0
2020-11-17 12:40:00,19.07,19.1,19.05,19.08,12197.0,19.07,19.1,19.05,19.08,12197.0
2020-11-17 12:50:00,19.09,19.14,19.03,19.08,63808.0,19.09,19.14,19.03,19.08,63808.0
2020-11-17 13:00:00,19.08,19.12,19.05,19.11,8628.0,19.08,19.12,19.05,19.11,8628.0
2020-11-17 13:10:00,19.12,19.15,19.11,19.15,11636.0,19.12,19.15,19.11,19.15,11636.0
2020-11-17 13:20:00,19.15,19.19,19.06,19.09,25293.0,19.15,19.19,19.06,19.09,25293.0
2020-11-17 13:30:00,19.08,19.14,19.07,19.13,13527.0,19.08,19.14,19.07,19.13,13527.0
2020-11-17 13:40:00,19.13,19.16,19.12,19.14,17994.0,19.13,19.16,19.12,19.14,17994.0
2020-11-17 13:50:00,19.14,19.14,19.06,19.11,49506.0,19.14,19.14,19.06,19.11,49506.0
2020-11-17 14:00:00,19.11,19.3,19.1,19.24,42962.0,19.11,19.3,19.1,19.24,42962.0
2020-11-17 14:10:00,19.24,19.33,19.23,19.29,29778.0,19.24,19.33,19.23,19.29,29778.0
2020-11-17 14:20:00,19.29,19.3,19.2,19.26,16940.0,19.29,19.3,19.2,19.26,16940.0
2020-11-17 14:30:00,19.26,19.34,19.25,19.32,29817.0,19.26,19.34,19.25,19.32,29817.0
2020-11-17 14:40:00,19.32,19.37,19.31,19.34,22000.0,19.32,19.37,19.31,19.34,22000.0
2020-11-17 14:50:00,19.35,19.41,19.33,19.39,28715.0,19.35,19.41,19.33,19.39,28715.0
2020-11-17 15:00:00,19.38,19.39,19.26,19.3,59165.0,19.38,19.39,19.26,19.3,59165.0
2020-11-17 15:10:00,19.3,19.3,19.19,19.22,41961.0,19.3,19.3,19.19,19.22,41961.0
2020-11-17 15:20:00,19.22,19.24,19.19,19.21,19113.0,19.22,19.24,19.19,19.21,19113.0
2020-11-17 15:30:00,19.21,19.28,19.2,19.26,46822.0,19.21,19.28,19.2,19.26,46822.0
2020-11-17 15:40:00,19.27,19.31,19.25,19.28,118314.0,19.27,19.31,19.25,19.28,118314.0
2020-11-17 15:50:00,19.27,19.32,19.23,19.32,181061.0,19.27,19.32,19.23,19.32,181061.0
2020-11-18 09:30:00,19.64,20.21,19.51,20.09,171735.0,19.64,20.21,19.51,20.09,171735.0
2020-11-18 09:40:00,20.09,20.16,19.93,20.15,64293.0,20.09,20.16,19.93,20.15,64293.0
2020-11-18 09:50:00,20.15,20.15,20.03,20.13,37508.0,20.15,20.15,20.03,20.13,37508.0
2020-11-18 10:00:00,20.14,20.31,20.13,20.26,68899.0,20.14,20.31,20.13,20.26,68899.0
2020-11-18 10:10:00,20.26,20.29,20.1,20.24,75785.0,20.26,20.29,20.1,20.24,75785.0
2020-11-18 10:20:00,20.27,20.27,20.15,20.19,35860.0,20.27,20.27,20.15,20.19,35860.0
2020-11-18 10:30:00,20.19,20.32,20.11,20.14,44631.0,20.19,20.32,20.11,20.14,44631.0
2020-11-18 10:40:00,20.13,20.14,20.01,20.11,62473.0,20.13,20.14,20.01,20.11,62473.0
2020-11-18 10:50:00,20.11,20.23,20.1,20.21,45494.0,20.11,20.23,20.1,20.21,45494.0
2020-11-18 11:00:00,20.22,20.45,20.22,20.43,59752.0,20.22,20.45,20.22,20.43,59752.0
2020-11-18 11:10:00,20.43,20.43,20.24,20.24,42841.0,20.43,20.43,20.24,20.24,42841.0
2020-11-18 11:20:00,20.25,20.28,20.21,20.23,29970.0,20.25,20.28,20.21,20.23,29970.0
2020-11-18 11:30:00,20.23,20.36,20.18,20.33,42892.0,20.23,20.36,20.18,20.33,42892.0
2020-11-18 11:40:00,20.34,20.48,20.3,20.36,42461.0,20.34,20.48,20.3,20.36,42461.0
2020-11-18 11:50:00,20.36,20.47,20.28,20.47,28046.0,20.36,20.47,20.28,20.47,28046.0
2020-11-18 12:00:00,20.47,20.65,20.47,20.63,57220.0,20.47,20.65,20.47,20.63,57220.0
2020-11-18 12:10:00,20.62,20.65,20.49,20.49,35215.0,20.62,20.65,20.49,20.49,35215.0
2020-11-18 12:20:00,20.48,20.57,20.46,20.46,25510.0,20.48,20.57,20.46,20.46,25510.0
2020-11-18 12:30:00,20.47,20.51,20.43,20.44,21825.0,20.47,20.51,20.43,20.44,21825.0
2020-11-18 12:40:00,20.43,20.49,20.41,20.43,13475.0,20.43,20.49,20.41,20.43,13475.0
2020-11-18 12:50:00,20.43,20.43,20.31,20.32,24715.0,20.43,20.43,20.31,20.32,24715.0
2020-11-18 13:00:00,20.33,20.38,20.28,20.29,47537.0,20.33,20.38,20.28,20.29,47537.0
2020-11-18 13:10:00,20.28,20.3,20.24,20.29,23368.0,20.28,20.3,20.24,20.29,23368.0
2020-11-18 13:20:00,20.29,20.3,20.22,20.22,19503.0,20.29,20.3,20.22,20.22,19503.0
2020-11-18 13:30:00,20.23,20.24,20.15,20.23,29440.0,20.23,20.24,20.15,20.23,29440.0
2020-11-18 13:40:00,20.23,20.23,20.17,20.2,74806.0,20.23,20.23,20.17,20.2,74806.0
2020-11-18 13:50:00,20.2,20.2,20.06,20.11,33815.0,20.2,20.2,20.06,20.11,33815.0
2020-11-18 14:00:00,20.11,20.19,19.88,19.91,57415.0,20.11,20.19,19.88,19.91,57415.0
2020-11-18 14:10:00,19.89,20.0,19.82,19.93,44517.0,19.89,20.0,19.82,19.93,44517.0
2020-11-18 14:20:00,19.93,20.02,19.87,19.93,23970.0,19.93,20.02,19.87,19.93,23970.0
2020-11-18 14:30:00,19.93,20.0,19.9,20.0,21668.0,19.93,20.0,19.9,20.0,21668.0
2020-11-18 14:40:00,20.0,20.03,19.97,20.0,26340.0,20.0,20.03,19.97,20.0,26340.0
2020-11-18 14:50:00,20.0,20.05,20.0,20.01,19082.0,20.0,20.05,20.0,20.01,19082.0
2020-11-18 15:00:00,20.01,20.01,19.9,19.98,32743.0,20.01,20.01,19.9,19.98,32743.0
2020-11-18 15:10:00,19.98,20.07,19.98,19.99,26449.0,19.98,20.07,19.98,19.99,26449.0
2020-11-18 15:20:00,19.99,20.05,19.97,20.02,59684.0,19.99,20.05,19.97,20.02,59684.0
2020-11-18 15:30:00,20.02,20.02,19.91,19.94,44600.0,20.02,20.02,19.91,19.94,44600.0
2020-11-18 15:40:00,19.94,19.98,19.91,19.94,52326.0,19.94,19.98,19.91,19.94,52326.0
2020-11-18 15:50:00,19.95,19.96,19.88,19.93,155484.0,19.95,19.96,19.88,19.93,155484.0
2020-11-19 09:30:00,19.94,20.18,19.94,19.94,50094.0,19.94,20.18,19.94,19.94,50094.0
2020-11-19 09:40:00,19.94,20.05,19.9,20.02,25239.0,19.94,20.05,19.9,20.02,25239.0
2020-11-19 09:50:00,20.02,20.16,19.8,19.82,243027.0,20.02,20.16,19.8,19.82,243027.0
2020-11-19 10:00:00,19.83,20.05,19.83,20.05,32598.0,19.83,20.05,19.83,20.05,32598.0
2020-11-19 10:10:00,20.07,20.07,19.81,19.92,23594.0,20.07,20.07,19.81,19.92,23594.0
2020-11-19 10:20:00,19.92,20.04,19.9,19.97,16110.0,19.92,20.04,19.9,19.97,16110.0
2020-11-19 10:30:00,20.0,20.11,19.96,20.1,19292.0,20.0,20.11,19.96,20.1,19292.0
2020-11-19 10:40:00,20.11,20.34,20.1,20.34,17916.0,20.11,20.34,20.1,20.34,17916.0
2020-11-19 10:50:00,20.3,20.4,20.25,20.26,32154.0,20.3,20.4,20.25,20.26,32154.0
2020-11-19 11:00:00,20.25,20.26,20.04,20.11,17393.0,20.25,20.26,20.04,20.11,17393.0
2020-11-19 11:10:00,20.1,20.16,20.08,20.12,18062.0,20.1,20.16,20.08,20.12,18062.0
2020-11-19 11:20:00,20.1,20.2,20.09,20.1,13858.0,20.1,20.2,20.09,20.1,13858.0
2020-11-19 11:30:00,20.1,20.16,20.07,20.11,14222.0,20.1,20.16,20.07,20.11,14222.0
2020-11-19 11:40:00,20.09,20.16,20.06,20.11,11925.0,20.09,20.16,20.06,20.11,11925.0
2020-11-19 11:50:00,20.09,20.19,20.08,20.19,10180.0,20.09,20.19,20.08,20.19,10180.0
2020-11-19 12:00:00,20.18,20.2,20.12,20.19,9129.0,20.18,20.2,20.12,20.19,9129.0
2020-11-19 12:10:00,20.19,20.2,20.03,20.05,10076.0,20.19,20.2,20.03,20.05,10076.0
2020-11-19 12:20:00,20.03,20.05,19.93,20.0,16632.0,20.03,20.05,19.93,20.0,16632.0
2020-11-19 12:30:00,20.0,20.03,19.95,20.03,11407.0,20.0,20.03,19.95,20.03,11407.0
2020-11-19 12:40:00,20.04,20.04,19.93,19.98,11450.0,20.04,20.04,19.93,19.98,11450.0
2020-11-19 12:50:00,19.98,20.05,19.96,20.03,8277.0,19.98,20.05,19.96,20.03,8277.0
2020-11-19 13:00:00,20.05,20.07,20.02,20.06,9103.0,20.05,20.07,20.02,20.06,9103.0
2020-11-19 13:10:00,20.06,20.13,20.06,20.11,8642.0,20.06,20.13,20.06,20.11,8642.0
2020-11-19 13:20:00,20.09,20.15,20.07,20.15,12730.0,20.09,20.15,20.07,20.15,12730.0
2020-11-19 13:30:00,20.14,20.21,20.1,20.11,17303.0,20.14,20.21,20.1,20.11,17303.0
2020-11-19 13:40:00,20.11,20.24,20.11,20.23,20466.0,20.11,20.24,20.11,20.23,20466.0
2020-11-19 13:50:00,20.22,20.22,20.14,20.18,26677.0,20.22,20.22,20.14,20.18,26677.0
2020-11-19 14:00:00,20.18,20.24,20.16,20.23,20174.0,20.18,20.24,20.16,20.23,20174.0
2020-11-19 14:10:00,20.23,20.24,20.16,20.18,15382.0,20.23,20.24,20.16,20.18,15382.0
2020-11-19 14:20:00,20.19,20.25,20.19,20.2,25544.0,20.19,20.25,20.19,20.2,25544.0
2020-11-19 14:30:00,20.2,20.31,20.2,20.3,16048.0,20.2,20.31,20.2,20.3,16048.0
2020-11-19 14:40:00,20.31,20.36,20.29,20.32,20634.0,20.31,20.36,20.29,20.32,20634.0
2020-11-19 14:50:00,20.31,20.31,20.24,20.27,18529.0,20.31,20.31,20.24,20.27,18529.0
2020-11-19 15:00:00,20.28,20.31,20.24,20.3,24929.0,20.28,20.31,20.24,20.3,24929.0
2020-11-19 15:10:00,20.3,20.38,20.3,20.34,34988.0,20.3,20.38,20.3,20.34,34988.0
2020-11-19 15:20:00,20.35,20.39,20.3,20.3,53339.0,20.35,20.39,20.3,20.3,53339.0
2020-11-19 15:30:00,20.31,20.37,20.27,20.33,51492.0,20.31,20.37,20.27,20.33,51492.0
2020-11-19 15:40:00,20.33,20.47,20.33,20.45,76613.0,20.33,20.47,20.33,20.45,76613.0
2020-11-19 15:50:00,20.44,20.5,20.42,20.47,156926.0,20.44,20.5,20.42,20.47,156926.0
2020-11-20 09:30:00,20.25,20.67,20.16,20.27,128789.0,20.25,20.67,20.16,20.27,128789.0
2020-11-20 09:40:00,20.27,20.52,20.18,20.48,26764.0,20.27,20.52,20.18,20.48,26764.0
2020-11-20 09:50:00,20.48,20.53,20.29,20.51,28641.0,20.48,20.53,20.29,20.51,28641.0
2020-11-20 10:00:00,20.54,20.76,20.54,20.75,37255.0,20.54,20.76,20.54,20.75,37255.0
2020-11-20 10:10:00,20.73,20.73,20.54,20.64,31770.0,20.73,20.73,20.54,20.64,31770.0
2020-11-20 10:20:00,20.62,20.72,20.6,20.64,33846.0,20.62,20.72,20.6,20.64,33846.0
2020-11-20 10:30:00,20.64,20.65,20.49,20.51,37894.0,20.64,20.65,20.49,20.51,37894.0
2020-11-20 10:40:00,20.51,20.56,20.28,20.42,36764.0,20.51,20.56,20.28,20.42,36764.0
2020-11-20 10:50:00,20.42,20.58,20.41,20.54,17933.0,20.42,20.58,20.41,20.54,17933.0
2020-11-20 11:00:00,20.53,20.57,20.39,20.47,26187.0,20.53,20.57,20.39,20.47,26187.0
2020-11-20 11:10:00,20.42,20.46,20.34,20.4,37878.0,20.42,20.46,20.34,20.4,37878.0
2020-11-20 11:20:00,20.37,20.44,20.34,20.43,19965.0,20.37,20.44,20.34,20.43,19965.0
2020-11-20 11:30:00,20.42,20.47,20.33,20.47,26763.0,20.42,20.47,20.33,20.47,26763.0
2020-11-20 11:40:00,20.43,20.46,20.16,20.34,20020.0,20.43,20.46,20.16,20.34,20020.0
2020-11-20 11:50:00,20.32,20.41,20.27,20.4,22121.0,20.32,20.41,20.27,20.4,22121.0
2020-11-20 12:00:00,20.39,20.42,20.31,20.35,15862.0,20.39,20.42,20.31,20.35,15862.0
2020-11-20 12:10:00,20.34,20.47,20.34,20.47,30933.0,20.34,20.47,20.34,20.47,30933.0
2020-11-20 12:20:00,20.47,20.51,20.41,20.47,24701.0,20.47,20.51,20.41,20.47,24701.0
2020-11-20 12:30:00,20.47,20.56,20.45,20.55,17696.0,20.47,20.56,20.45,20.55,17696.0
2020-11-20 12:40:00,20.54,20.61,20.53,20.55,37259.0,20.54,20.61,20.53,20.55,37259.0
2020-11-20 12:50:00,20.56,20.58,20.54,20.55,11703.0,20.56,20.58,20.54,20.55,11703.0
2020-11-20 13:00:00,20.55,20.61,20.53,20.54,14222.0,20.55,20.61,20.53,20.54,14222.0
2020-11-20 13:10:00,20.53,20.63,20.52,20.59,19158.0,20.53,20.63,20.52,20.59,19158.0
2020-11-20 13:20:00,20.6,20.68,20.59,20.66,22614.0,20.6,20.68,20.59,20.66,22614.0
2020-11-20 13:30:00,20.66,20.66,20.57,20.62,13373.0,20.66,20.66,20.57,20.62,13373.0
2020-11-20 13:40:00,20.63,20.63,20.58,20.61,13923.0,20.63,20.63,20.58,20.61,13923.0
2020-11-20 13:50:00,20.62,20.64,20.59,20.6,15982.0,20.62,20.64,20.59,20.6,15982.0
2020-11-20 14:00:00,20.6,20.68,20.56,20.68,17913.0,20.6,20.68,20.56,20.68,17913.0
2020-11-20 14:10:00,20.67,20.7,20.64,20.66,24530.0,20.67,20.7,20.64,20.66,24530.0
2020-11-20 14:20:00,20.65,20.7,20.64,20.69,9476.0,20.65,20.7,20.64,20.69,9476.0
2020-11-20 14:30:00,20.7,20.72,20.63,20.63,29954.0,20.7,20.72,20.63,20.63,29954.0
2020-11-20 14:40:00,20.64,20.66,20.57,20.58,26439.0,20.64,20.66,20.57,20.58,26439.0
2020-11-20 14:50:00,20.59,20.69,20.59,20.69,26006.0,20.59,20.69,20.59,20.69,26006.0
2020-11-20 15:00:00,20.7,20.73,20.67,20.68,23226.0,20.7,20.73,20.67,20.68,23226.0
2020-11-20 15:10:00,20.67,20.7,20.63,20.65,23810.0,20.67,20.7,20.63,20.65,23810.0
2020-11-20 15:20:00,20.65,20.7,20.62,20.69,30539.0,20.65,20.7,20.62,20.69,30539.0
2020-11-20 15:30:00,20.68,20.82,20.68,20.8,90369.0,20.68,20.82,20.68,20.8,90369.0
2020-11-20 15:40:00,20.8,20.94,20.79,20.93,64752.0,20.8,20.94,20.79,20.93,64752.0
2020-11-20 15:50:00,20.93,20.97,20.88,20.89,190169.0,20.93,20.97,20.88,20.89,190169.0
2020-11-23 09:30:00,21.21,21.54,21.09,21.34,176143.0,21.21,21.54,21.09,21.34,176143.0
2020-11-23 09:40:00,21.33,21.73,21.23,21.59,130380.0,21.33,21.73,21.23,21.59,130380.0
2020-11-23 09:50:00,21.57,21.92,21.54,21.83,185125.0,21.57,21.92,21.54,21.83,185125.0
2020-11-23 10:00:00,21.84,22.03,21.77,21.98,93147.0,21.84,22.03,21.77,21.98,93147.0
2020-11-23 10:10:00,21.98,22.11,21.88,22.11,73024.0,21.98,22.11,21.88,22.11,73024.0
2020-11-23 10:20:00,22.1,22.1,21.99,22.05,88052.0,22.1,22.1,21.99,22.05,88052.0
2020-11-23 10:30:00,22.05,22.19,22.04,22.11,67489.0,22.05,22.19,22.04,22.11,67489.0
2020-11-23 10:40:00,22.11,22.34,22.11,22.28,50432.0,22.11,22.34,22.11,22.28,50432.0
2020-11-23 10:50:00,22.28,22.39,22.24,22.39,50571.0,22.28,22.39,22.24,22.39,50571.0
2020-11-23 11:00:00,22.39,22.51,22.32,22.49,63715.0,22.39,22.51,22.32,22.49,63715.0
2020-11-23 11:10:00,22.48,22.5,22.16,22.28,119397.0,22.48,22.5,22.16,22.28,119397.0
2020-11-23 11:20:00,22.3,22.35,22.23,22.34,61008.0,22.3,22.35,22.23,22.34,61008.0
2020-11-23 11:30:00,22.34,22.48,22.24,22.48,38952.0,22.34,22.48,22.24,22.48,38952.0
2020-11-23 11:40:00,22.48,22.5,22.42,22.49,45357.0,22.48,22.5,22.42,22.49,45357.0
2020-11-23 11:50:00,22.49,22.53,22.43,22.5,49340.0,22.49,22.53,22.43,22.5,49340.0
2020-11-23 12:00:00,22.5,22.58,22.5,22.55,47277.0,22.5,22.58,22.5,22.55,47277.0
2020-11-23 12:10:00,22.55,22.68,22.55,22.67,70074.0,22.55,22.68,22.55,22.67,70074.0
2020-11-23 12:20:00,22.67,22.72,22.64,22.65,40042.0,22.67,22.72,22.64,22.65,40042.0
2020-11-23 12:30:00,22.65,22.68,22.53,22.64,94870.0,22.65,22.68,22.53,22.64,94870.0
2020-11-23 12:40:00,22.66,22.67,22.59,22.67,40173.0,22.66,22.67,22.59,22.67,40173.0
2020-11-23 12:50:00,22.67,22.68,22.56,22.64,40252.0,22.67,22.68,22.56,22.64,40252.0
2020-11-23 13:00:00,22.63,22.66,22.31,22.36,138400.0,22.63,22.66,22.31,22.36,138400.0
2020-11-23 13:10:00,22.36,22.47,22.34,22.44,82517.0,22.36,22.47,22.34,22.44,82517.0
2020-11-23 13:20:00,22.45,22.51,22.42,22.5,65097.0,22.45,22.51,22.42,22.5,65097.0
2020-11-23 13:30:00,22.5,22.57,22.4,22.41,76221.0,22.5,22.57,22.4,22.41,76221.0
2020-11-23 13:40:00,22.42,22.53,22.41,22.52,41580.0,22.42,22.53,22.41,22.52,41580.0
2020-11-23 13:50:00,22.52,22.65,22.51,22.62,136569.0,22.52,22.65,22.51,22.62,136569.0
2020-11-23 14:00:00,22.62,22.62,22.47,22.49,152396.0,22.62,22.62,22.47,22.49,152396.0
2020-11-23 14:10:00,22.47,22.47,22.25,22.32,123641.0,22.47,22.47,22.25,22.32,123641.0
2020-11-23 14:20:00,22.32,22.51,22.31,22.47,175474.0,22.32,22.51,22.31,22.47,175474.0
2020-11-23 14:30:00,22.47,22.54,22.4,22.5,89209.0,22.47,22.54,22.4,22.5,89209.0
2020-11-23 14:40:00,22.51,22.54,22.47,22.47,60386.0,22.51,22.54,22.47,22.47,60386.0
2020-11-23 14:50:00,22.48,22.63,22.43,22.61,155828.0,22.48,22.63,22.43,22.61,155828.0
2020-11-23 15:00:00,22.63,22.75,22.55,22.59,164762.0,22.63,22.75,22.55,22.59,164762.0
2020-11-23 15:10:00,22.57,22.67,22.54,22.62,156744.0,22.57,22.67,22.54,22.62,156744.0
2020-11-23 15:20:00,22.62,22.66,22.45,22.52,196025.0,22.62,22.66,22.45,22.52,196025.0
2020-11-23 15:30:00,22.51,22.64,22.47,22.61,241427.0,22.51,22.64,22.47,22.61,241427.0
2020-11-23 15:40:00,22.61,22.68,22.6,22.66,221794.0,22.61,22.68,22.6,22.66,221794.0
2020-11-23 15:50:00,22.66,22.77,22.65,22.69,529167.0,22.66,22.77,22.65,22.69,529167.0
2020-11-24 09:30:00,23.75,23.82,21.82,22.28,627003.0,23.75,23.82,21.82,22.28,627003.0
2020-11-24 09:40:00,22.35,23.0,22.35,22.58,332190.0,22.35,23.0,22.35,22.58,332190.0
2020-11-24 09:50:00,22.61,22.64,22.1,22.38,253269.0,22.61,22.64,22.1,22.38,253269.0
2020-11-24 10:00:00,22.39,22.54,22.07,22.17,223483.0,22.39,22.54,22.07,22.17,223483.0
2020-11-24 10:10:00,22.17,22.33,22.03,22.1,146376.0,22.17,22.33,22.03,22.1,146376.0
2020-11-24 10:20:00,22.1,22.13,21.89,21.98,199408.0,22.1,22.13,21.89,21.98,199408.0
2020-11-24 10:30:00,21.98,22.02,21.65,21.89,142686.0,21.98,22.02,21.65,21.89,142686.0
2020-11-24 10:40:00,21.89,22.09,21.84,21.99,199466.0,21.89,22.09,21.84,21.99,199466.0
2020-11-24 10:50:00,21.98,22.08,21.77,21.85,152263.0,21.98,22.08,21.77,21.85,152263.0
2020-11-24 11:00:00,21.86,21.9,21.65,21.88,66417.0,21.86,21.9,21.65,21.88,66417.0
2020-11-24 11:10:00,21.86,21.99,21.81,21.99,56579.0,21.86,21.99,21.81,21.99,56579.0
2020-11-24 11:20:00,21.95,22.19,21.9,22.01,250692.0,21.95,22.19,21.9,22.01,250692.0
2020-11-24 11:30:00,22.02,22.03,21.85,22.0,90657.0,22.02,22.03,21.85,22.0,90657.0
2020-11-24 11:40:00,22.0,22.02,21.89,21.99,44037.0,22.0,22.02,21.89,21.99,44037.0
2020-11-24 11:50:00,21.96,22.06,21.93,22.03,119671.0,21.96,22.06,21.93,22.03,119671.0
2020-11-24 12:00:00,22.03,22.24,22.01,22.24,113262.0,22.03,22.24,22.01,22.24,113262.0
2020-11-24 12:10:00,22.24,22.38,22.17,22.36,59452.0,22.24,22.38,22.17,22.36,59452.0
2020-11-24 12:20:00,22.37,22.4,22.3,22.32,36595.0,22.37,22.4,22.3,22.32,36595.0
2020-11-24 12:30:00,22.34,22.34,22.13,22.21,47073.0,22.34,22.34,22.13,22.21,47073.0
2020-11-24 12:40:00,22.2,22.32,22.2,22.31,30095.0,22.2,22.32,22.2,22.31,30095.0
2020-11-24 12:50:00,22.3,22.6,22.3,22.55,64305.0,22.3,22.6,22.3,22.55,64305.0
2020-11-24 13:00:00,22.56,22.86,22.56,22.86,113856.0,22.56,22.86,22.56,22.86,113856.0
2020-11-24 13:10:00,22.86,23.0,22.84,22.89,70343.0,22.86,23.0,22.84,22.89,70343.0
2020-11-24 13:20:00,22.88,22.93,22.71,22.74,101193.0,22.88,22.93,22.71,22.74,101193.0
2020-11-24 13:30:00,22.74,22.92,22.74,22.81,54973.0,22.74,22.92,22.74,22.81,54973.0
2020-11-24 13:40:00,22.8,22.82,22.56,22.71,55341.0,22.8,22.82,22.56,22.71,55341.0
2020-11-24 13:50:00,22.71,22.78,22.68,22.71,60889.0,22.71,22.78,22.68,22.71,60889.0
2020-11-24 14:00:00,22.71,22.81,22.7,22.79,29789.0,22.71,22.81,22.7,22.79,29789.0
2020-11-24 14:10:00,22.78,23.23,22.78,23.17,63413.0,22.78,23.23,22.78,23.17,63413.0
2020-11-24 14:20:00,23.19,23.32,23.13,23.29,38341.0,23.19,23.32,23.13,23.29,38341.0
2020-11-24 14:30:00,23.32,23.43,23.27,23.39,62741.0,23.32,23.43,23.27,23.39,62741.0
2020-11-24 14:40:00,23.36,23.57,23.36,23.48,62641.0,23.36,23.57,23.36,23.48,62641.0
2020-11-24 14:50:00,23.48,23.59,23.44,23.58,95678.0,23.48,23.59,23.44,23.58,95678.0
2020-11-24 15:00:00,23.6,23.65,23.5,23.55,47911.0,23.6,23.65,23.5,23.55,47911.0
2020-11-24 15:10:00,23.56,23.56,23.3,23.33,57327.0,23.56,23.56,23.3,23.33,57327.0
2020-11-24 15:20:00,23.33,23.47,23.28,23.28,50888.0,23.33,23.47,23.28,23.28,50888.0
2020-11-24 15:30:00,23.3,23.3,22.96,22.98,92008.0,23.3,23.3,22.96,22.98,92008.0
2020-11-24 15:40:00,22.97,22.97,22.72,22.89,146294.0,22.97,22.97,22.72,22.89,146294.0
2020-11-24 15:50:00,22.9,22.99,22.86,22.97,246077.0,22.9,22.99,22.86,22.97,246077.0
2020-11-25 09:30:00,22.44,22.88,21.98,22.82,124944.0,22.44,22.88,21.98,22.82,124944.0
2020-11-25 09:40:00,22.79,22.91,22.5,22.79,71204.0,22.79,22.91,22.5,22.79,71204.0
2020-11-25 09:50:00,22.79,22.86,22.62,22.66,149313.0,22.79,22.86,22.62,22.66,149313.0
2020-11-25 10:00:00,22.66,22.84,22.49,22.8,163152.0,22.66,22.84,22.49,22.8,163152.0
2020-11-25 10:10:00,22.78,22.92,22.71,22.8,39684.0,22.78,22.92,22.71,22.8,39684.0
2020-11-25 10:20:00,22.82,22.85,22.61,22.68,37035.0,22.82,22.85,22.61,22.68,37035.0
2020-11-25 10:30:00,22.66,22.9,22.56,22.9,37467.0,22.66,22.9,22.56,22.9,37467.0
2020-11-25 10:40:00,22.88,22.97,22.71,22.73,49399.0,22.88,22.97,22.71,22.73,49399.0
2020-11-25 10:50:00,22.73,22.95,22.71,22.92,31858.0,22.73,22.95,22.71,22.92,31858.0
2020-11-25 11:00:00,22.93,22.96,22.55,22.61,38663.0,22.93,22.96,22.55,22.61,38663.0
2020-11-25 11:10:00,22.6,22.64,22.41,22.55,27695.0,22.6,22.64,22.41,22.55,27695.0
2020-11-25 11:20:00,22.53,22.65,22.45,22.65,33602.0,22.53,22.65,22.45,22.65,33602.0
2020-11-25 11:30:00,22.63,22.63,22.55,22.61,21325.0,22.63,22.63,22.55,22.61,21325.0
2020-11-25 11:40:00,22.61,22.67,22.55,22.63,29045.0,22.61,22.67,22.55,22.63,29045.0
2020-11-25 11:50:00,22.65,22.97,22.65,22.91,45219.0,22.65,22.97,22.65,22.91,45219.0
2020-11-25 12:00:00,22.93,22.96,22.85,22.89,19820.0,22.93,22.96,22.85,22.89,19820.0
2020-11-25 12:10:00,22.87,22.96,22.8,22.89,22872.0,22.87,22.96,22.8,22.89,22872.0
2020-11-25 12:20:00,22.89,22.95,22.84,22.91,27292.0,22.89,22.95,22.84,22.91,27292.0
2020-11-25 12:30:00,22.9,22.93,22.8,22.8,20721.0,22.9,22.93,22.8,22.8,20721.0
2020-11-25 12:40:00,22.84,22.92,22.82,22.82,18777.0,22.84,22.92,22.82,22.82,18777.0
2020-11-25 12:50:00,22.83,22.92,22.8,22.84,23883.0,22.83,22.92,22.8,22.84,23883.0
2020-11-25 13:00:00,22.84,22.86,22.73,22.86,35212.0,22.84,22.86,22.73,22.86,35212.0
2020-11-25 13:10:00,22.87,22.88,22.74,22.85,51510.0,22.87,22.88,22.74,22.85,51510.0
2020-11-25 13:20:00,22.85,22.85,22.6,22.61,19723.0,22.85,22.85,22.6,22.61,19723.0
2020-11-25 13:30:00,22.64,22.69,22.58,22.6,32451.0,22.64,22.69,22.58,22.6,32451.0
2020-11-25 13:40:00,22.62,22.62,22.36,22.37,34831.0,22.62,22.62,22.36,22.37,34831.0
2020-11-25 13:50:00,22.37,22.44,22.34,22.37,27070.0,22.37,22.44,22.34,22.37,27070.0
2020-11-25 14:00:00,22.38,22.39,22.13,22.19,43191.0,22.38,22.39,22.13,22.19,43191.0
2020-11-25 14:10:00,22.18,22.34,22.12,22.29,46168.0,22.18,22.34,22.12,22.29,46168.0
2020-11-25 14:20:00,22.28,22.41,22.2,22.37,40225.0,22.28,22.41,22.2,22.37,40225.0
2020-11-25 14:30:00,22.38,22.42,22.28,22.38,30793.0,22.38,22.42,22.28,22.38,30793.0
2020-11-25 14:40:00,22.39,22.45,22.37,22.44,32695.0,22.39,22.45,22.37,22.44,32695.0
2020-11-25 14:50:00,22.44,22.5,22.38,22.42,24630.0,22.44,22.5,22.38,22.42,24630.0
2020-11-25 15:00:00,22.43,22.53,22.4,22.47,33043.0,22.43,22.53,22.4,22.47,33043.0
2020-11-25 15:10:00,22.46,22.53,22.45,22.45,33119.0,22.46,22.53,22.45,22.45,33119.0
2020-11-25 15:20:00,22.46,22.54,22.35,22.38,35010.0,22.46,22.54,22.35,22.38,35010.0
2020-11-25 15:30:00,22.37,22.52,22.35,22.52,54696.0,22.37,22.52,22.35,22.52,54696.0
2020-11-25 15:40:00,22.52,22.89,22.51,22.89,113471.0,22.52,22.89,22.51,22.89,113471.0
2020-11-25 15:50:00,22.93,22.94,22.75,22.83,196519.0,22.93,22.94,22.75,22.83,196519.0
2020-11-27 09:30:00,22.74,23.2,22.72,22.98,158618.0,22.74,23.2,22.72,22.98,158618.0
2020-11-27 09:40:00,22.98,23.11,22.9,22.99,28461.0,22.98,23.11,22.9,22.99,28461.0
2020-11-27 09:50:00,23.02,23.28,22.99,23.21,27248.0,23.02,23.28,22.99,23.21,27248.0
2020-11-27 10:00:00,23.19,23.36,23.17,23.3,50243.0,23.19,23.36,23.17,23.3,50243.0
2020-11-27 10:10:00,23.3,23.47,23.24,23.29,51591.0,23.3,23.47,23.24,23.29,51591.0
2020-11-27 10:20:00,23.29,23.34,23.17,23.31,39916.0,23.29,23.34,23.17,23.31,39916.0
2020-11-27 10:30:00,23.32,23.34,23.2,23.23,32998.0,23.32,23.34,23.2,23.23,32998.0
2020-11-27 10:40:00,23.22,23.26,23.1,23.15,36640.0,23.22,23.26,23.1,23.15,36640.0
2020-11-27 10:50:00,23.16,23.43,23.12,23.13,205098.0,23.16,23.43,23.12,23.13,205098.0
2020-11-27 11:00:00,23.15,23.23,22.99,23.01,34209.0,23.15,23.23,22.99,23.01,34209.0
2020-11-27 11:10:00,23.02,23.04,22.83,22.92,28992.0,23.02,23.04,22.83,22.92,28992.0
2020-11-27 11:20:00,22.91,22.91,22.68,22.83,258939.0,22.91,22.91,22.68,22.83,258939.0
2020-11-27 11:30:00,22.83,22.95,22.8,22.94,27682.0,22.83,22.95,22.8,22.94,27682.0
2020-11-27 11:40:00,22.95,22.97,22.8,22.9,15105.0,22.95,22.97,22.8,22.9,15105.0
2020-11-27 11:50:00,22.9,22.94,22.79,22.85,32720.0,22.9,22.94,22.79,22.85,32720.0
2020-11-27 12:00:00,22.87,22.88,22.61,22.67,37706.0,22.87,22.88,22.61,22.67,37706.0
2020-11-27 12:10:00,22.67,22.69,22.52,22.55,40352.0,22.67,22.69,22.52,22.55,40352.0
2020-11-27 12:20:00,22.52,22.62,22.38,22.46,48255.0,22.52,22.62,22.38,22.46,48255.0
2020-11-27 12:30:00,22.46,22.49,22.39,22.47,35933.0,22.46,22.49,22.39,22.47,35933.0
2020-11-27 12:40:00,22.47,22.61,22.47,22.6,50454.0,22.47,22.61,22.47,22.6,50454.0
2020-11-27 12:50:00,22.59,22.66,22.5,22.63,130107.0,22.59,22.66,22.5,22.63,130107.0
2020-11-30 09:30:00,22.4,22.5,21.91,21.97,257704.0,22.4,22.5,21.91,21.97,257704.0
2020-11-30 09:40:00,21.97,22.04,21.57,21.62,91299.0,21.97,22.04,21.57,21.62,91299.0
2020-11-30 09:50:00,21.64,21.89,21.62,21.84,40563.0,21.64,21.89,21.62,21.84,40563.0
2020-11-30 10:00:00,21.8,21.81,21.43,21.5,66027.0,21.8,21.81,21.43,21.5,66027.0
2020-11-30 10:10:00,21.5,21.58,21.26,21.27,199809.0,21.5,21.58,21.26,21.27,199809.0
2020-11-30 10:20:00,21.25,21.51,21.18,21.22,192285.0,21.25,21.51,21.18,21.22,192285.0
2020-11-30 10:30:00,21.18,21.4,21.18,21.22,72508.0,21.18,21.4,21.18,21.22,72508.0
2020-11-30 10:40:00,21.22,21.26,21.04,21.21,78767.0,21.22,21.26,21.04,21.21,78767.0
2020-11-30 10:50:00,21.19,21.35,21.18,21.29,72244.0,21.19,21.35,21.18,21.29,72244.0
2020-11-30 11:00:00,21.29,21.48,21.14,21.48,88639.0,21.29,21.48,21.14,21.48,88639.0
2020-11-30 11:10:00,21.48,21.49,21.05,21.1,51629.0,21.48,21.49,21.05,21.1,51629.0
2020-11-30 11:20:00,21.09,21.23,21.06,21.2,54534.0,21.09,21.23,21.06,21.2,54534.0
2020-11-30 11:30:00,21.18,21.29,21.12,21.13,63787.0,21.18,21.29,21.12,21.13,63787.0
2020-11-30 11:40:00,21.12,21.28,21.09,21.11,43668.0,21.12,21.28,21.09,21.11,43668.0
2020-11-30 11:50:00,21.14,21.21,21.09,21.1,48566.0,21.14,21.21,21.09,21.1,48566.0
2020-11-30 12:00:00,21.1,21.17,21.02,21.17,60709.0,21.1,21.17,21.02,21.17,60709.0
2020-11-30 12:10:00,21.16,21.21,20.98,20.99,126450.0,21.16,21.21,20.98,20.99,126450.0
2020-11-30 12:20:00,20.98,21.05,20.91,20.96,50970.0,20.98,21.05,20.91,20.96,50970.0
2020-11-30 12:30:00,20.97,21.13,20.97,21.09,44845.0,20.97,21.13,20.97,21.09,44845.0
2020-11-30 12:40:00,21.09,21.21,21.03,21.08,85220.0,21.09,21.21,21.03,21.08,85220.0
2020-11-30 12:50:00,21.08,21.14,21.06,21.14,73860.0,21.08,21.14,21.06,21.14,73860.0
2020-11-30 13:00:00,21.14,21.26,21.12,21.14,68808.0,21.14,21.26,21.12,21.14,68808.0
2020-11-30 13:10:00,21.14,21.14,20.96,20.99,57395.0,21.14,21.14,20.96,20.99,57395.0
2020-11-30 13:20:00,20.98,21.17,20.94,21.13,46628.0,20.98,21.17,20.94,21.13,46628.0
2020-11-30 13:30:00,21.13,21.18,21.07,21.09,32325.0,21.13,21.18,21.07,21.09,32325.0
2020-11-30 13:40:00,21.09,21.19,21.09,21.18,20353.0,21.09,21.19,21.09,21.18,20353.0
2020-11-30 13:50:00,21.17,21.19,21.14,21.19,22547.0,21.17,21.19,21.14,21.19,22547.0
2020-11-30 14:00:00,21.19,21.33,21.18,21.32,36229.0,21.19,21.33,21.18,21.32,36229.0
2020-11-30 14:10:00,21.32,21.54,21.32,21.52,54242.0,21.32,21.54,21.32,21.52,54242.0
2020-11-30 14:20:00,21.53,21.82,21.48,21.48,182204.0,21.53,21.82,21.48,21.48,182204.0
2020-11-30 14:30:00,21.46,21.55,21.27,21.34,45375.0,21.46,21.55,21.27,21.34,45375.0
2020-11-30 14:40:00,21.35,21.41,21.31,21.35,29584.0,21.35,21.41,21.31,21.35,29584.0
2020-11-30 14:50:00,21.36,21.43,21.33,21.37,28672.0,21.36,21.43,21.33,21.37,28672.0
2020-11-30 15:00:00,21.35,21.39,21.14,21.16,40914.0,21.35,21.39,21.14,21.16,40914.0
2020-11-30 15:10:00,21.15,21.2,21.08,21.15,53351.0,21.15,21.2,21.08,21.15,53351.0
2020-11-30 15:20:00,21.15,21.15,21.05,21.09,64644.0,21.15,21.15,21.05,21.09,64644.0
2020-11-30 15:30:00,21.08,21.16,21.08,21.14,66594.0,21.08,21.16,21.08,21.14,66594.0
2020-11-30 15:40:00,21.14,21.14,20.97,21.07,179922.0,21.14,21.14,20.97,21.07,179922.0
2020-11-30 15:50:00,21.06,21.1,20.74,20.74,829767.0,21.06,21.1,20.74,20.74,829767.0
2020-12-01 09:30:00,21.15,21.21,20.58,20.64,157414.0,21.15,21.21,20.58,20.64,157414.0
2020-12-01 09:40:00,20.7,20.71,20.28,20.37,129602.0,20.7,20.71,20.28,20.37,129602.0
2020-12-01 09:50:00,20.39,20.57,20.32,20.32,96099.0,20.39,20.57,20.32,20.32,96099.0
2020-12-01 10:00:00,20.31,20.34,20.05,20.06,173161.0,20.31,20.34,20.05,20.06,173161.0
2020-12-01 10:10:00,20.07,20.17,19.86,19.94,129593.0,20.07,20.17,19.86,19.94,129593.0
2020-12-01 10:20:00,19.94,19.94,19.73,19.8,168595.0,19.94,19.94,19.73,19.8,168595.0
2020-12-01 10:30:00,19.79,19.96,19.67,19.96,273468.0,19.79,19.96,19.67,19.96,273468.0
2020-12-01 10:40:00,19.98,20.17,19.92,20.08,158726.0,19.98,20.17,19.92,20.08,158726.0
2020-12-01 10:50:00,20.04,20.11,19.84,19.95,120566.0,20.04,20.11,19.84,19.95,120566.0
2020-12-01 11:00:00,19.96,20.01,19.82,19.9,54169.0,19.96,20.01,19.82,19.9,54169.0
2020-12-01 11:10:00,19.89,19.99,19.81,19.95,47630.0,19.89,19.99,19.81,19.95,47630.0
2020-12-01 11:20:00,19.94,19.97,19.88,19.89,51041.0,19.94,19.97,19.88,19.89,51041.0
2020-12-01 11:30:00,19.9,20.0,19.85,19.91,50340.0,19.9,20.0,19.85,19.91,50340.0
2020-12-01 11:40:00,19.92,19.93,19.83,19.89,40263.0,19.92,19.93,19.83,19.89,40263.0
2020-12-01 11:50:00,19.88,19.91,19.74,19.78,31028.0,19.88,19.91,19.74,19.78,31028.0
2020-12-01 12:00:00,19.76,19.8,19.64,19.71,42687.0,19.76,19.8,19.64,19.71,42687.0
2020-12-01 12:10:00,19.7,19.75,19.68,19.75,29577.0,19.7,19.75,19.68,19.75,29577.0
2020-12-01 12:20:00,19.75,19.89,19.74,19.84,28600.0,19.75,19.89,19.74,19.84,28600.0
2020-12-01 12:30:00,19.84,19.95,19.83,19.91,35657.0,19.84,19.95,19.83,19.91,35657.0
2020-12-01 12:40:00,19.92,20.04,19.9,20.02,58541.0,19.92,20.04,19.9,20.02,58541.0
2020-12-01 12:50:00,20.02,20.06,19.92,19.94,67047.0,20.02,20.06,19.92,19.94,67047.0
2020-12-01 13:00:00,19.94,19.97,19.79,19.8,33638.0,19.94,19.97,19.79,19.8,33638.0
2020-12-01 13:10:00,19.8,19.88,19.74,19.85,38662.0,19.8,19.88,19.74,19.85,38662.0
2020-12-01 13:20:00,19.85,19.89,19.82,19.84,19562.0,19.85,19.89,19.82,19.84,19562.0
2020-12-01 13:30:00,19.85,19.86,19.81,19.82,22975.0,19.85,19.86,19.81,19.82,22975.0
2020-12-01 13:40:00,19.83,20.01,19.83,19.93,53283.0,19.83,20.01,19.83,19.93,53283.0
2020-12-01 13:50:00,19.93,20.06,19.92,20.03,41840.0,19.93,20.06,19.92,20.03,41840.0
2020-12-01 14:00:00,20.03,20.12,20.02,20.04,43163.0,20.03,20.12,20.02,20.04,43163.0
2020-12-01 14:10:00,20.04,20.22,20.02,20.2,45760.0,20.04,20.22,20.02,20.2,45760.0
2020-12-01 14:20:00,20.21,20.33,20.19,20.3,45194.0,20.21,20.33,20.19,20.3,45194.0
2020-12-01 14:30:00,20.32,20.38,20.27,20.31,138970.0,20.32,20.38,20.27,20.31,138970.0
2020-12-01 14:40:00,20.31,20.31,20.06,20.09,45028.0,20.31,20.31,20.06,20.09,45028.0
2020-12-01 14:50:00,20.08,20.13,20.0,20.0,45935.0,20.08,20.13,20.0,20.0,45935.0
2020-12-01 15:00:00,20.01,20.02,19.93,20.01,43068.0,20.01,20.02,19.93,20.01,43068.0
2020-12-01 15:10:00,20.0,20.04,19.98,20.03,34917.0,20.0,20.04,19.98,20.03,34917.0
2020-12-01 15:20:00,20.03,20.17,20.0,20.17,46795.0,20.03,20.17,20.0,20.17,46795.0
2020-12-01 15:30:00,20.17,20.19,20.12,20.13,64068.0,20.17,20.19,20.12,20.13,64068.0
2020-12-01 15:40:00,20.12,20.28,20.09,20.28,95076.0,20.12,20.28,20.09,20.28,95076.0
2020-12-01 15:50:00,20.3,20.32,20.21,20.21,245443.0,20.3,20.32,20.21,20.21,245443.0
2020-12-02 09:30:00,20.16,20.16,19.77,20.06,71909.0,20.16,20.16,19.77,20.06,71909.0
2020-12-02 09:40:00,20.01,20.39,20.01,20.39,47514.0,20.01,20.39,20.01,20.39,47514.0
2020-12-02 09:50:00,20.34,20.55,20.3,20.49,32075.0,20.34,20.55,20.3,20.49,32075.0
2020-12-02 10:00:00,20.51,20.63,20.39,20.61,83008.0,20.51,20.63,20.39,20.61,83008.0
2020-12-02 10:10:00,20.65,20.7,20.53,20.6,32483.0,20.65,20.7,20.53,20.6,32483.0
2020-12-02 10:20:00,20.62,20.68,20.51,20.67,19262.0,20.62,20.68,20.51,20.67,19262.0
2020-12-02 10:30:00,20.7,20.88,20.64,20.87,47607.0,20.7,20.88,20.64,20.87,47607.0
2020-12-02 10:40:00,20.88,20.97,20.72,20.75,69480.0,20.88,20.97,20.72,20.75,69480.0
2020-12-02 10:50:00,20.76,20.85,20.69,20.75,25978.0,20.76,20.85,20.69,20.75,25978.0
2020-12-02 11:00:00,20.76,20.83,20.7,20.72,12707.0,20.76,20.83,20.7,20.72,12707.0
2020-12-02 11:10:00,20.73,20.97,20.68,20.96,36450.0,20.73,20.97,20.68,20.96,36450.0
2020-12-02 11:20:00,20.96,21.09,20.96,21.06,35589.0,20.96,21.09,20.96,21.06,35589.0
2020-12-02 11:30:00,21.05,21.08,20.98,21.02,23484.0,21.05,21.08,20.98,21.02,23484.0
2020-12-02 11:40:00,21.02,21.05,20.93,21.0,35684.0,21.02,21.05,20.93,21.0,35684.0
2020-12-02 11:50:00,21.02,21.02,20.89,20.89,15091.0,21.02,21.02,20.89,20.89,15091.0
2020-12-02 12:00:00,20.91,20.92,20.86,20.91,10576.0,20.91,20.92,20.86,20.91,10576.0
2020-12-02 12:10:00,20.88,20.91,20.83,20.89,22323.0,20.88,20.91,20.83,20.89,22323.0
2020-12-02 12:20:00,20.88,20.89,20.77,20.77,9069.0,20.88,20.89,20.77,20.77,9069.0
2020-12-02 12:30:00,20.77,20.85,20.69,20.7,41027.0,20.77,20.85,20.69,20.7,41027.0
2020-12-02 12:40:00,20.7,20.82,20.69,20.72,40201.0,20.7,20.82,20.69,20.72,40201.0
2020-12-02 12:50:00,20.71,20.73,20.6,20.65,36563.0,20.71,20.73,20.6,20.65,36563.0
2020-12-02 13:00:00,20.64,20.68,20.6,20.65,17052.0,20.64,20.68,20.6,20.65,17052.0
2020-12-02 13:10:00,20.64,20.69,20.62,20.64,15591.0,20.64,20.69,20.62,20.64,15591.0
2020-12-02 13:20:00,20.64,20.64,20.56,20.6,20402.0,20.64,20.64,20.56,20.6,20402.0
2020-12-02 13:30:00,20.61,20.71,20.61,20.66,22434.0,20.61,20.71,20.61,20.66,22434.0
2020-12-02 13:40:00,20.66,20.66,20.56,20.6,17013.0,20.66,20.66,20.56,20.6,17013.0
2020-12-02 13:50:00,20.62,20.71,20.6,20.63,12622.0,20.62,20.71,20.6,20.63,12622.0
2020-12-02 14:00:00,20.63,20.67,20.6,20.62,13012.0,20.63,20.67,20.6,20.62,13012.0
2020-12-02 14:10:00,20.62,20.66,20.59,20.66,16113.0,20.62,20.66,20.59,20.66,16113.0
2020-12-02 14:20:00,20.66,20.72,20.66,20.71,20206.0,20.66,20.72,20.66,20.71,20206.0
2020-12-02 14:30:00,20.71,20.76,20.69,20.73,54755.0,20.71,20.76,20.69,20.73,54755.0
2020-12-02 14:40:00,20.72,20.72,20.6,20.61,23647.0,20.72,20.72,20.6,20.61,23647.0
2020-12-02 14:50:00,20.61,20.63,20.58,20.59,28141.0,20.61,20.63,20.58,20.59,28141.0
2020-12-02 15:00:00,20.59,20.69,20.55,20.68,23298.0,20.59,20.69,20.55,20.68,23298.0
2020-12-02 15:10:00,20.69,20.72,20.66,20.69,17978.0,20.69,20.72,20.66,20.69,17978.0
2020-12-02 15:20:00,20.69,20.69,20.63,20.66,21698.0,20.69,20.69,20.63,20.66,21698.0
2020-12-02 15:30:00,20.66,20.73,20.65,20.71,43006.0,20.66,20.73,20.65,20.71,43006.0
2020-12-02 15:40:00,20.71,20.71,20.65,20.65,64903.0,20.71,20.71,20.65,20.65,64903.0
2020-12-02 15:50:00,20.64,20.76,20.64,20.75,173819.0,20.64,20.76,20.64,20.75,173819.0
2020-12-03 09:30:00,20.91,21.08,20.55,20.81,72062.0,20.91,21.08,20.55,20.81,72062.0
2020-12-03 09:40:00,20.84,20.97,20.68,20.97,22305.0,20.84,20.97,20.68,20.97,22305.0
2020-12-03 09:50:00,20.98,21.1,20.93,21.01,26080.0,20.98,21.1,20.93,21.01,26080.0
2020-12-03 10:00:00,21.02,21.15,21.0,21.09,55256.0,21.02,21.15,21.0,21.09,55256.0
2020-12-03 10:10:00,21.09,21.17,21.0,21.07,65077.0,21.09,21.17,21.0,21.07,65077.0
2020-12-03 10:20:00,21.07,21.14,21.0,21.09,48123.0,21.07,21.14,21.0,21.09,48123.0
2020-12-03 10:30:00,21.09,21.12,20.97,21.02,44547.0,21.09,21.12,20.97,21.02,44547.0
2020-12-03 10:40:00,21.03,21.1,20.98,21.01,91820.0,21.03,21.1,20.98,21.01,91820.0
2020-12-03 10:50:00,21.0,21.0,20.89,20.98,29152.0,21.0,21.0,20.89,20.98,29152.0
2020-12-03 11:00:00,20.98,21.16,20.98,20.99,68535.0,20.98,21.16,20.98,20.99,68535.0
2020-12-03 11:10:00,20.98,21.12,20.95,21.12,29531.0,20.98,21.12,20.95,21.12,29531.0
2020-12-03 11:20:00,21.11,21.33,21.09,21.3,50156.0,21.11,21.33,21.09,21.3,50156.0
2020-12-03 11:30:00,21.29,21.32,21.22,21.29,39119.0,21.29,21.32,21.22,21.29,39119.0
2020-12-03 11:40:00,21.29,21.32,21.22,21.31,15012.0,21.29,21.32,21.22,21.31,15012.0
2020-12-03 11:50:00,21.32,21.42,21.31,21.42,26707.0,21.32,21.42,21.31,21.42,26707.0
2020-12-03 12:00:00,21.42,21.42,21.34,21.39,32903.0,21.42,21.42,21.34,21.39,32903.0
2020-12-03 12:10:00,21.38,21.41,21.34,21.38,13159.0,21.38,21.41,21.34,21.38,13159.0
2020-12-03 12:20:00,21.38,21.48,21.37,21.48,21590.0,21.38,21.48,21.37,21.48,21590.0
2020-12-03 12:30:00,21.47,21.49,21.39,21.39,22561.0,21.47,21.49,21.39,21.39,22561.0
2020-12-03 12:40:00,21.39,21.52,21.39,21.52,24872.0,21.39,21.52,21.39,21.52,24872.0
2020-12-03 12:50:00,21.53,21.57,21.51,21.57,24798.0,21.53,21.57,21.51,21.57,24798.0
2020-12-03 13:00:00,21.57,21.69,21.56,21.64,54575.0,21.57,21.69,21.56,21.64,54575.0
2020-12-03 13:10:00,21.65,21.68,21.63,21.68,22025.0,21.65,21.68,21.63,21.68,22025.0
2020-12-03 13:20:00,21.68,21.73,21.64,21.72,20953.0,21.68,21.73,21.64,21.72,20953.0
2020-12-03 13:30:00,21.73,21.75,21.59,21.59,16214.0,21.73,21.75,21.59,21.59,16214.0
2020-12-03 13:40:00,21.59,21.61,21.49,21.52,15696.0,21.59,21.61,21.49,21.52,15696.0
2020-12-03 13:50:00,21.51,21.55,21.44,21.46,13761.0,21.51,21.55,21.44,21.46,13761.0
2020-12-03 14:00:00,21.47,21.55,21.46,21.48,17665.0,21.47,21.55,21.46,21.48,17665.0
2020-12-03 14:10:00,21.48,21.53,21.47,21.48,13962.0,21.48,21.53,21.47,21.48,13962.0
2020-12-03 14:20:00,21.48,21.51,21.39,21.41,16593.0,21.48,21.51,21.39,21.41,16593.0
2020-12-03 14:30:00,21.42,21.42,21.31,21.36,15595.0,21.42,21.42,21.31,21.36,15595.0
2020-12-03 14:40:00,21.36,21.38,21.3,21.3,9846.0,21.36,21.38,21.3,21.3,9846.0
2020-12-03 14:50:00,21.31,21.31,21.24,21.27,19222.0,21.31,21.31,21.24,21.27,19222.0
2020-12-03 15:00:00,21.26,21.31,21.23,21.27,20134.0,21.26,21.31,21.23,21.27,20134.0
2020-12-03 15:10:00,21.26,21.33,21.25,21.28,20387.0,21.26,21.33,21.25,21.28,20387.0
2020-12-03 15:20:00,21.29,21.31,21.2,21.21,28311.0,21.29,21.31,21.2,21.21,28311.0
2020-12-03 15:30:00,21.21,21.23,21.14,21.18,38193.0,21.21,21.23,21.14,21.18,38193.0
2020-12-03 15:40:00,21.18,21.18,20.94,21.14,69579.0,21.18,21.18,20.94,21.14,69579.0
2020-12-03 15:50:00,21.18,21.18,21.08,21.14,115880.0,21.18,21.18,21.08,21.14,115880.0
2020-12-04 09:30:00,21.08,21.15,20.75,20.87,32535.0,21.08,21.15,20.75,20.87,32535.0
2020-12-04 09:40:00,20.84,20.99,20.71,20.78,18549.0,20.84,20.99,20.71,20.78,18549.0
2020-12-04 09:50:00,20.8,20.87,20.7,20.78,12030.0,20.8,20.87,20.7,20.78,12030.0
2020-12-04 10:00:00,20.81,20.81,20.32,20.59,60161.0,20.81,20.81,20.32,20.59,60161.0
2020-12-04 10:10:00,20.59,20.59,20.37,20.44,13973.0,20.59,20.59,20.37,20.44,13973.0
2020-12-04 10:20:00,20.46,20.5,20.42,20.43,29799.0,20.46,20.5,20.42,20.43,29799.0
2020-12-04 10:30:00,20.43,20.46,20.35,20.35,16419.0,20.43,20.46,20.35,20.35,16419.0
2020-12-04 10:40:00,20.36,20.41,20.33,20.34,13709.0,20.36,20.41,20.33,20.34,13709.0
2020-12-04 10:50:00,20.38,20.53,20.35,20.46,18982.0,20.38,20.53,20.35,20.46,18982.0
2020-12-04 11:00:00,20.45,20.5,20.38,20.5,9980.0,20.45,20.5,20.38,20.5,9980.0
2020-12-04 11:10:00,20.5,20.65,20.5,20.65,11731.0,20.5,20.65,20.5,20.65,11731.0
2020-12-04 11:20:00,20.66,20.78,20.64,20.77,14045.0,20.66,20.78,20.64,20.77,14045.0
2020-12-04 11:30:00,20.78,20.79,20.58,20.63,68658.0,20.78,20.79,20.58,20.63,68658.0
2020-12-04 11:40:00,20.65,20.78,20.55,20.76,34145.0,20.65,20.78,20.55,20.76,34145.0
2020-12-04 11:50:00,20.77,20.8,20.7,20.78,13131.0,20.77,20.8,20.7,20.78,13131.0
2020-12-04 12:00:00,20.8,21.0,20.8,20.91,49248.0,20.8,21.0,20.8,20.91,49248.0
2020-12-04 12:10:00,20.91,21.03,20.9,20.98,13371.0,20.91,21.03,20.9,20.98,13371.0
2020-12-04 12:20:00,20.97,21.02,20.95,21.0,11727.0,20.97,21.02,20.95,21.0,11727.0
2020-12-04 12:30:00,21.03,21.12,21.01,21.02,10291.0,21.03,21.12,21.01,21.02,10291.0
2020-12-04 12:40:00,21.01,21.06,21.01,21.04,9681.0,21.01,21.06,21.01,21.04,9681.0
2020-12-04 12:50:00,21.03,21.07,20.99,21.03,8099.0,21.03,21.07,20.99,21.03,8099.0
2020-12-04 13:00:00,21.04,21.04,20.98,21.01,12229.0,21.04,21.04,20.98,21.01,12229.0
2020-12-04 13:10:00,21.01,21.06,20.97,21.04,10402.0,21.01,21.06,20.97,21.04,10402.0
2020-12-04 13:20:00,21.04,21.06,20.98,21.02,14678.0,21.04,21.06,20.98,21.02,14678.0
2020-12-04 13:30:00,21.02,21.13,21.01,21.11,13764.0,21.02,21.13,21.01,21.11,13764.0
2020-12-04 13:40:00,21.15,21.17,21.12,21.13,8964.0,21.15,21.17,21.12,21.13,8964.0
2020-12-04 13:50:00,21.14,21.18,21.11,21.13,11083.0,21.14,21.18,21.11,21.13,11083.0
2020-12-04 14:00:00,21.11,21.18,21.1,21.16,10271.0,21.11,21.18,21.1,21.16,10271.0
2020-12-04 14:10:00,21.16,21.23,21.16,21.2,12156.0,21.16,21.23,21.16,21.2,12156.0
2020-12-04 14:20:00,21.19,21.2,21.13,21.16,12630.0,21.19,21.2,21.13,21.16,12630.0
2020-12-04 14:30:00,21.17,21.21,21.14,21.19,12433.0,21.17,21.21,21.14,21.19,12433.0
2020-12-04 14:40:00,21.17,21.18,21.14,21.18,6667.0,21.17,21.18,21.14,21.18,6667.0
2020-12-04 14:50:00,21.18,21.24,21.18,21.19,16782.0,21.18,21.24,21.18,21.19,16782.0
2020-12-04 15:00:00,21.18,21.18,21.08,21.13,12554.0,21.18,21.18,21.08,21.13,12554.0
2020-12-04 15:10:00,21.13,21.19,21.13,21.17,16830.0,21.13,21.19,21.13,21.17,16830.0
2020-12-04 15:20:00,21.17,21.22,21.16,21.22,15448.0,21.17,21.22,21.16,21.22,15448.0
2020-12-04 15:30:00,21.22,21.25,21.22,21.23,31908.0,21.22,21.25,21.22,21.23,31908.0
2020-12-04 15:40:00,21.23,21.28,21.23,21.26,38894.0,21.23,21.28,21.23,21.26,38894.0
2020-12-04 15:50:00,21.27,21.32,21.23,21.28,119822.0,21.27,21.32,21.23,21.28,119822.0
2020-12-07 09:40:00,21.48,21.53,21.04,21.46,58718.0,21.48,21.53,21.04,21.46,58718.0
2020-12-07 09:50:00,21.47,21.48,21.26,21.37,27244.0,21.47,21.48,21.26,21.37,27244.0
2020-12-07 10:00:00,21.37,21.6,21.27,21.6,26102.0,21.37,21.6,21.27,21.6,26102.0
2020-12-07 10:10:00,21.65,21.65,21.48,21.54,18340.0,21.65,21.65,21.48,21.54,18340.0
2020-12-07 10:20:00,21.52,21.63,21.5,21.56,19463.0,21.52,21.63,21.5,21.56,19463.0
2020-12-07 10:30:00,21.56,21.74,21.56,21.7,39541.0,21.56,21.74,21.56,21.7,39541.0
2020-12-07 10:40:00,21.72,21.9,21.72,21.89,25203.0,21.72,21.9,21.72,21.89,25203.0
2020-12-07 10:50:00,21.88,21.98,21.87,21.93,27422.0,21.88,21.98,21.87,21.93,27422.0
2020-12-07 11:00:00,21.94,22.01,21.86,21.89,24293.0,21.94,22.01,21.86,21.89,24293.0
2020-12-07 11:10:00,21.9,22.12,21.9,22.03,53451.0,21.9,22.12,21.9,22.03,53451.0
2020-12-07 11:20:00,22.03,22.13,22.03,22.12,43276.0,22.03,22.13,22.03,22.12,43276.0
2020-12-07 11:30:00,22.12,22.13,22.0,22.1,23063.0,22.12,22.13,22.0,22.1,23063.0
2020-12-07 11:40:00,22.11,22.22,22.11,22.19,51207.0,22.11,22.22,22.11,22.19,51207.0
2020-12-07 11:50:00,22.19,22.31,22.18,22.31,47510.0,22.19,22.31,22.18,22.31,47510.0
2020-12-07 12:00:00,22.3,22.34,22.23,22.34,32581.0,22.3,22.34,22.23,22.34,32581.0
2020-12-07 12:10:00,22.34,22.35,22.26,22.27,18691.0,22.34,22.35,22.26,22.27,18691.0
2020-12-07 12:20:00,22.27,22.29,22.21,22.25,36917.0,22.27,22.29,22.21,22.25,36917.0
2020-12-07 12:30:00,22.25,22.32,22.1,22.11,31848.0,22.25,22.32,22.1,22.11,31848.0
2020-12-07 12:40:00,22.1,22.18,22.09,22.14,25403.0,22.1,22.18,22.09,22.14,25403.0
2020-12-07 12:50:00,22.15,22.17,22.1,22.16,59063.0,22.15,22.17,22.1,22.16,59063.0
2020-12-07 13:00:00,22.17,22.19,22.07,22.14,53744.0,22.17,22.19,22.07,22.14,53744.0
2020-12-07 13:10:00,22.16,22.22,22.15,22.21,23231.0,22.16,22.22,22.15,22.21,23231.0
2020-12-07 13:20:00,22.21,22.23,22.09,22.09,19219.0,22.21,22.23,22.09,22.09,19219.0
2020-12-07 13:30:00,22.09,22.13,22.06,22.07,25264.0,22.09,22.13,22.06,22.07,25264.0
2020-12-07 13:40:00,22.06,22.06,22.01,22.03,26896.0,22.06,22.06,22.01,22.03,26896.0
2020-12-07 13:50:00,22.01,22.04,21.98,22.0,10108.0,22.01,22.04,21.98,22.0,10108.0
2020-12-07 14:00:00,21.98,21.99,21.94,21.96,9371.0,21.98,21.99,21.94,21.96,9371.0
2020-12-07 14:10:00,21.96,21.97,21.9,21.91,10365.0,21.96,21.97,21.9,21.91,10365.0
2020-12-07 14:20:00,21.92,22.04,21.89,22.03,8193.0,21.92,22.04,21.89,22.03,8193.0
2020-12-07 14:30:00,22.04,22.06,21.98,22.05,11266.0,22.04,22.06,21.98,22.05,11266.0
2020-12-07 14:40:00,22.05,22.1,22.03,22.07,10671.0,22.05,22.1,22.03,22.07,10671.0
2020-12-07 14:50:00,22.07,22.16,22.0,22.02,54479.0,22.07,22.16,22.0,22.02,54479.0
2020-12-07 15:00:00,22.0,22.01,21.93,22.01,28670.0,22.0,22.01,21.93,22.01,28670.0
2020-12-07 15:10:00,22.0,22.06,21.99,22.03,24367.0,22.0,22.06,21.99,22.03,24367.0
2020-12-07 15:20:00,22.02,22.02,21.96,22.0,36462.0,22.02,22.02,21.96,22.0,36462.0
2020-12-07 15:30:00,22.0,22.05,21.99,22.04,48690.0,22.0,22.05,21.99,22.04,48690.0
2020-12-07 15:40:00,22.03,22.04,21.89,21.93,66419.0,22.03,22.04,21.89,21.93,66419.0
2020-12-07 15:50:00,21.93,22.08,21.93,22.08,150274.0,21.93,22.08,21.93,22.08,150274.0
2020-12-08 09:30:00,21.94,22.17,21.81,22.13,32462.0,21.94,22.17,21.81,22.13,32462.0
2020-12-08 09:40:00,22.1,22.37,22.02,22.35,60379.0,22.1,22.37,22.02,22.35,60379.0
2020-12-08 09:50:00,22.35,22.37,22.21,22.22,48137.0,22.35,22.37,22.21,22.22,48137.0
2020-12-08 10:00:00,22.2,22.37,22.09,22.37,101832.0,22.2,22.37,22.09,22.37,101832.0
2020-12-08 10:10:00,22.38,22.62,22.38,22.53,52650.0,22.38,22.62,22.38,22.53,52650.0
2020-12-08 10:20:00,22.53,22.53,22.37,22.46,40658.0,22.53,22.53,22.37,22.46,40658.0
2020-12-08 10:30:00,22.46,22.55,22.42,22.43,42793.0,22.46,22.55,22.42,22.43,42793.0
2020-12-08 10:40:00,22.43,22.55,22.29,22.33,70235.0,22.43,22.55,22.29,22.33,70235.0
2020-12-08 10:50:00,22.34,22.34,22.14,22.3,58413.0,22.34,22.34,22.14,22.3,58413.0
2020-12-08 11:00:00,22.3,22.34,22.25,22.25,24721.0,22.3,22.34,22.25,22.25,24721.0
2020-12-08 11:10:00,22.25,22.34,22.22,22.34,35795.0,22.25,22.34,22.22,22.34,35795.0
2020-12-08 11:20:00,22.33,22.35,22.27,22.28,19743.0,22.33,22.35,22.27,22.28,19743.0
2020-12-08 11:30:00,22.28,22.32,22.22,22.3,14623.0,22.28,22.32,22.22,22.3,14623.0
2020-12-08 11:40:00,22.3,22.43,22.26,22.33,66245.0,22.3,22.43,22.26,22.33,66245.0
2020-12-08 11:50:00,22.33,22.4,22.24,22.3,22239.0,22.33,22.4,22.24,22.3,22239.0
2020-12-08 12:00:00,22.31,22.36,22.22,22.36,12413.0,22.31,22.36,22.22,22.36,12413.0
2020-12-08 12:10:00,22.36,22.38,22.32,22.35,25931.0,22.36,22.38,22.32,22.35,25931.0
2020-12-08 12:20:00,22.34,22.46,22.33,22.46,25015.0,22.34,22.46,22.33,22.46,25015.0
2020-12-08 12:30:00,22.49,22.5,22.38,22.38,25382.0,22.49,22.5,22.38,22.38,25382.0
2020-12-08 12:40:00,22.38,22.4,22.33,22.35,13464.0,22.38,22.4,22.33,22.35,13464.0
2020-12-08 12:50:00,22.35,22.36,22.26,22.27,28923.0,22.35,22.36,22.26,22.27,28923.0
2020-12-08 13:00:00,22.28,22.34,22.21,22.21,13451.0,22.28,22.34,22.21,22.21,13451.0
2020-12-08 13:10:00,22.2,22.29,22.18,22.27,10691.0,22.2,22.29,22.18,22.27,10691.0
2020-12-08 13:20:00,22.29,22.37,22.29,22.36,19354.0,22.29,22.37,22.29,22.36,19354.0
2020-12-08 13:30:00,22.36,22.47,22.34,22.43,24777.0,22.36,22.47,22.34,22.43,24777.0
2020-12-08 13:40:00,22.42,22.42,22.35,22.36,12496.0,22.42,22.42,22.35,22.36,12496.0
2020-12-08 13:50:00,22.37,22.37,22.25,22.28,23435.0,22.37,22.37,22.25,22.28,23435.0
2020-12-08 14:00:00,22.28,22.28,22.24,22.27,14367.0,22.28,22.28,22.24,22.27,14367.0
2020-12-08 14:10:00,22.27,22.27,22.22,22.23,14533.0,22.27,22.27,22.22,22.23,14533.0
2020-12-08 14:20:00,22.23,22.28,22.21,22.23,8976.0,22.23,22.28,22.21,22.23,8976.0
2020-12-08 14:30:00,22.23,22.24,22.08,22.09,14735.0,22.23,22.24,22.08,22.09,14735.0
2020-12-08 14:40:00,22.08,22.2,22.0,22.19,36678.0,22.08,22.2,22.0,22.19,36678.0
2020-12-08 14:50:00,22.19,22.2,22.12,22.12,15778.0,22.19,22.2,22.12,22.12,15778.0
2020-12-08 15:00:00,22.12,22.13,22.04,22.07,21688.0,22.12,22.13,22.04,22.07,21688.0
2020-12-08 15:10:00,22.07,22.12,22.04,22.09,24595.0,22.07,22.12,22.04,22.09,24595.0
2020-12-08 15:20:00,22.08,22.12,22.04,22.07,21362.0,22.08,22.12,22.04,22.07,21362.0
2020-12-08 15:30:00,22.06,22.06,21.91,21.96,33209.0,22.06,22.06,21.91,21.96,33209.0
2020-12-08 15:40:00,21.96,21.97,21.89,21.9,42503.0,21.96,21.97,21.89,21.9,42503.0
2020-12-08 15:50:00,21.91,21.91,21.84,21.84,151054.0,21.91,21.91,21.84,21.84,151054.0
2020-12-09 09:30:00,22.07,22.24,21.82,21.94,21255.0,22.07,22.24,21.82,21.94,21255.0
2020-12-09 09:40:00,22.0,22.22,21.91,22.02,42359.0,22.0,22.22,21.91,22.02,42359.0
2020-12-09 09:50:00,22.02,22.2,21.99,22.16,30340.0,22.02,22.2,21.99,22.16,30340.0
2020-12-09 10:00:00,22.14,22.18,21.89,21.89,24389.0,22.14,22.18,21.89,21.89,24389.0
2020-12-09 10:10:00,21.89,21.93,21.74,21.89,20407.0,21.89,21.93,21.74,21.89,20407.0
2020-12-09 10:20:00,21.88,21.97,21.78,21.82,23158.0,21.88,21.97,21.78,21.82,23158.0
2020-12-09 10:30:00,21.82,21.97,21.77,21.81,33705.0,21.82,21.97,21.77,21.81,33705.0
2020-12-09 10:40:00,21.81,21.89,21.75,21.77,21201.0,21.81,21.89,21.75,21.77,21201.0
2020-12-09 10:50:00,21.75,21.86,21.73,21.75,26630.0,21.75,21.86,21.73,21.75,26630.0
2020-12-09 11:00:00,21.73,21.74,21.59,21.62,33627.0,21.73,21.74,21.59,21.62,33627.0
2020-12-09 11:10:00,21.63,21.7,21.63,21.65,46182.0,21.63,21.7,21.63,21.65,46182.0
2020-12-09 11:20:00,21.63,21.89,21.61,21.78,56297.0,21.63,21.89,21.61,21.78,56297.0
2020-12-09 11:30:00,21.78,21.78,21.66,21.67,21056.0,21.78,21.78,21.66,21.67,21056.0
2020-12-09 11:40:00,21.68,21.75,21.61,21.62,36311.0,21.68,21.75,21.61,21.62,36311.0
2020-12-09 11:50:00,21.62,21.65,21.59,21.59,20415.0,21.62,21.65,21.59,21.59,20415.0
2020-12-09 12:00:00,21.59,21.61,21.51,21.6,17526.0,21.59,21.61,21.51,21.6,17526.0
2020-12-09 12:10:00,21.58,21.7,21.55,21.69,35641.0,21.58,21.7,21.55,21.69,35641.0
2020-12-09 12:20:00,21.67,21.67,21.61,21.65,20778.0,21.67,21.67,21.61,21.65,20778.0
2020-12-09 12:30:00,21.65,21.65,21.52,21.53,15342.0,21.65,21.65,21.52,21.53,15342.0
2020-12-09 12:40:00,21.52,21.54,21.44,21.47,34846.0,21.52,21.54,21.44,21.47,34846.0
2020-12-09 12:50:00,21.48,21.57,21.43,21.56,27427.0,21.48,21.57,21.43,21.56,27427.0
2020-12-09 13:00:00,21.55,21.55,21.41,21.51,17462.0,21.55,21.55,21.41,21.51,17462.0
2020-12-09 13:10:00,21.52,21.52,21.38,21.45,18797.0,21.52,21.52,21.38,21.45,18797.0
2020-12-09 13:20:00,21.44,21.45,21.35,21.39,11794.0,21.44,21.45,21.35,21.39,11794.0
2020-12-09 13:30:00,21.39,21.39,21.29,21.37,19292.0,21.39,21.39,21.29,21.37,19292.0
2020-12-09 13:40:00,21.35,21.43,21.34,21.43,14104.0,21.35,21.43,21.34,21.43,14104.0
2020-12-09 13:50:00,21.44,21.44,21.25,21.26,10031.0,21.44,21.44,21.25,21.26,10031.0
2020-12-09 14:00:00,21.26,21.36,21.25,21.31,20659.0,21.26,21.36,21.25,21.31,20659.0
2020-12-09 14:10:00,21.31,21.34,21.3,21.34,16702.0,21.31,21.34,21.3,21.34,16702.0
2020-12-09 14:20:00,21.34,21.48,21.33,21.48,13641.0,21.34,21.48,21.33,21.48,13641.0
2020-12-09 14:30:00,21.46,21.46,21.35,21.39,11766.0,21.46,21.46,21.35,21.39,11766.0
2020-12-09 14:40:00,21.38,21.46,21.32,21.46,15201.0,21.38,21.46,21.32,21.46,15201.0
2020-12-09 14:50:00,21.46,21.59,21.43,21.59,38844.0,21.46,21.59,21.43,21.59,38844.0
2020-12-09 15:00:00,21.57,21.57,21.51,21.56,25850.0,21.57,21.57,21.51,21.56,25850.0
2020-12-09 15:10:00,21.55,21.57,21.51,21.55,29971.0,21.55,21.57,21.51,21.55,29971.0
2020-12-09 15:20:00,21.55,21.57,21.44,21.46,46153.0,21.55,21.57,21.44,21.46,46153.0
2020-12-09 15:30:00,21.45,21.46,21.39,21.44,37340.0,21.45,21.46,21.39,21.44,37340.0
2020-12-09 15:40:00,21.44,21.54,21.42,21.53,64862.0,21.44,21.54,21.42,21.53,64862.0
2020-12-09 15:50:00,21.53,21.54,21.46,21.52,148601.0,21.53,21.54,21.46,21.52,148601.0
2020-12-10 09:30:00,21.13,21.46,20.99,21.34,23484.0,21.13,21.46,20.99,21.34,23484.0
2020-12-10 09:40:00,21.38,21.64,21.38,21.45,18088.0,21.38,21.64,21.38,21.45,18088.0
2020-12-10 09:50:00,21.52,21.65,21.49,21.64,20646.0,21.52,21.65,21.49,21.64,20646.0
2020-12-10 10:00:00,21.65,21.69,21.47,21.53,19844.0,21.65,21.69,21.47,21.53,19844.0
2020-12-10 10:10:00,21.52,21.63,21.47,21.6,14311.0,21.52,21.63,21.47,21.6,14311.0
2020-12-10 10:20:00,21.6,21.65,21.5,21.54,11700.0,21.6,21.65,21.5,21.54,11700.0
2020-12-10 10:30:00,21.55,21.6,21.47,21.57,21905.0,21.55,21.6,21.47,21.57,21905.0
2020-12-10 10:40:00,21.6,21.61,21.47,21.5,11166.0,21.6,21.61,21.47,21.5,11166.0
2020-12-10 10:50:00,21.5,21.56,21.39,21.39,16296.0,21.5,21.56,21.39,21.39,16296.0
2020-12-10 11:00:00,21.41,21.44,21.36,21.39,17028.0,21.41,21.44,21.36,21.39,17028.0
2020-12-10 11:10:00,21.42,21.46,21.36,21.42,8124.0,21.42,21.46,21.36,21.42,8124.0
2020-12-10 11:20:00,21.41,21.44,21.37,21.38,9467.0,21.41,21.44,21.37,21.38,9467.0
2020-12-10 11:30:00,21.38,21.43,21.32,21.34,32755.0,21.38,21.43,21.32,21.34,32755.0
2020-12-10 11:40:00,21.32,21.35,21.27,21.33,10731.0,21.32,21.35,21.27,21.33,10731.0
2020-12-10 11:50:00,21.29,21.31,21.22,21.25,14858.0,21.29,21.31,21.22,21.25,14858.0
2020-12-10 12:00:00,21.24,21.42,21.23,21.42,34889.0,21.24,21.42,21.23,21.42,34889.0
2020-12-10 12:10:00,21.4,21.55,21.4,21.55,10025.0,21.4,21.55,21.4,21.55,10025.0
2020-12-10 12:20:00,21.54,21.76,21.53,21.73,57850.0,21.54,21.76,21.53,21.73,57850.0
2020-12-10 12:30:00,21.73,21.77,21.69,21.69,30600.0,21.73,21.77,21.69,21.69,30600.0
2020-12-10 12:40:00,21.66,21.76,21.64,21.72,20238.0,21.66,21.76,21.64,21.72,20238.0
2020-12-10 12:50:00,21.72,21.8,21.7,21.8,17834.0,21.72,21.8,21.7,21.8,17834.0
2020-12-10 13:00:00,21.79,21.82,21.71,21.8,11307.0,21.79,21.82,21.71,21.8,11307.0
2020-12-10 13:10:00,21.79,21.86,21.79,21.85,7948.0,21.79,21.86,21.79,21.85,7948.0
2020-12-10 13:20:00,21.86,21.9,21.81,21.82,8388.0,21.86,21.9,21.81,21.82,8388.0
2020-12-10 13:30:00,21.81,21.85,21.76,21.77,4953.0,21.81,21.85,21.76,21.77,4953.0
2020-12-10 13:40:00,21.76,21.76,21.69,21.69,5993.0,21.76,21.76,21.69,21.69,5993.0
2020-12-10 13:50:00,21.7,21.74,21.69,21.73,24407.0,21.7,21.74,21.69,21.73,24407.0
2020-12-10 14:00:00,21.7,21.77,21.7,21.74,4916.0,21.7,21.77,21.7,21.74,4916.0
2020-12-10 14:10:00,21.76,21.76,21.68,21.69,9723.0,21.76,21.76,21.68,21.69,9723.0
2020-12-10 14:20:00,21.68,21.68,21.61,21.64,14666.0,21.68,21.68,21.61,21.64,14666.0
2020-12-10 14:30:00,21.63,21.73,21.63,21.72,8278.0,21.63,21.73,21.63,21.72,8278.0
2020-12-10 14:40:00,21.71,21.71,21.65,21.65,10362.0,21.71,21.71,21.65,21.65,10362.0
2020-12-10 14:50:00,21.65,21.68,21.62,21.62,9298.0,21.65,21.68,21.62,21.62,9298.0
2020-12-10 15:00:00,21.63,21.69,21.61,21.65,11341.0,21.63,21.69,21.61,21.65,11341.0
2020-12-10 15:10:00,21.65,21.69,21.64,21.64,14536.0,21.65,21.69,21.64,21.64,14536.0
2020-12-10 15:20:00,21.64,21.65,21.6,21.64,14818.0,21.64,21.65,21.6,21.64,14818.0
2020-12-10 15:30:00,21.63,21.67,21.54,21.57,24052.0,21.63,21.67,21.54,21.57,24052.0
2020-12-10 15:40:00,21.56,21.58,21.54,21.57,43217.0,21.56,21.58,21.54,21.57,43217.0
2020-12-10 15:50:00,21.57,21.63,21.56,21.59,80962.0,21.57,21.63,21.56,21.59,80962.0
2020-12-11 09:30:00,21.31,21.72,21.31,21.65,18008.0,21.31,21.72,21.31,21.65,18008.0
2020-12-11 09:40:00,21.67,21.67,21.37,21.37,13740.0,21.67,21.67,21.37,21.37,13740.0
2020-12-11 09:50:00,21.35,21.39,21.28,21.34,14431.0,21.35,21.39,21.28,21.34,14431.0
2020-12-11 10:00:00,21.36,21.36,21.23,21.36,6823.0,21.36,21.36,21.23,21.36,6823.0
2020-12-11 10:10:00,21.36,21.36,21.22,21.24,4866.0,21.36,21.36,21.22,21.24,4866.0
2020-12-11 10:20:00,21.24,21.31,21.16,21.17,28940.0,21.24,21.31,21.16,21.17,28940.0
2020-12-11 10:30:00,21.16,21.18,21.09,21.11,13285.0,21.16,21.18,21.09,21.11,13285.0
2020-12-11 10:40:00,21.13,21.14,21.04,21.07,8864.0,21.13,21.14,21.04,21.07,8864.0
2020-12-11 10:50:00,21.06,21.07,20.96,20.99,22705.0,21.06,21.07,20.96,20.99,22705.0
2020-12-11 11:00:00,21.0,21.01,20.89,20.91,16579.0,21.0,21.01,20.89,20.91,16579.0
2020-12-11 11:10:00,20.91,20.94,20.86,20.91,16936.0,20.91,20.94,20.86,20.91,16936.0
2020-12-11 11:20:00,20.91,20.92,20.77,20.81,7634.0,20.91,20.92,20.77,20.81,7634.0
2020-12-11 11:30:00,20.81,20.83,20.69,20.76,14479.0,20.81,20.83,20.69,20.76,14479.0
2020-12-11 11:40:00,20.76,20.77,20.66,20.73,14583.0,20.76,20.77,20.66,20.73,14583.0
2020-12-11 11:50:00,20.73,20.82,20.71,20.72,46630.0,20.73,20.82,20.71,20.72,46630.0
2020-12-11 12:00:00,20.74,20.75,20.66,20.69,15537.0,20.74,20.75,20.66,20.69,15537.0
2020-12-11 12:10:00,20.69,20.69,20.55,20.55,16299.0,20.69,20.69,20.55,20.55,16299.0
2020-12-11 12:20:00,20.54,20.73,20.45,20.71,58931.0,20.54,20.73,20.45,20.71,58931.0
2020-12-11 12:30:00,20.71,20.72,20.58,20.58,49653.0,20.71,20.72,20.58,20.58,49653.0
2020-12-11 12:40:00,20.55,20.61,20.48,20.56,16544.0,20.55,20.61,20.48,20.56,16544.0
2020-12-11 12:50:00,20.56,20.66,20.55,20.66,17375.0,20.56,20.66,20.55,20.66,17375.0
2020-12-11 13:00:00,20.65,20.72,20.6,20.66,8210.0,20.65,20.72,20.6,20.66,8210.0
2020-12-11 13:10:00,20.67,20.71,20.66,20.68,7263.0,20.67,20.71,20.66,20.68,7263.0
2020-12-11 13:20:00,20.68,20.75,20.68,20.75,16577.0,20.68,20.75,20.68,20.75,16577.0
2020-12-11 13:30:00,20.75,20.75,20.71,20.71,18845.0,20.75,20.75,20.71,20.71,18845.0
2020-12-11 13:40:00,20.72,20.75,20.68,20.69,31065.0,20.72,20.75,20.68,20.69,31065.0
2020-12-11 13:50:00,20.68,20.74,20.65,20.74,4324.0,20.68,20.74,20.65,20.74,4324.0
2020-12-11 14:00:00,20.73,20.75,20.72,20.75,10297.0,20.73,20.75,20.72,20.75,10297.0
2020-12-11 14:10:00,20.74,20.81,20.74,20.81,10601.0,20.74,20.81,20.74,20.81,10601.0
2020-12-11 14:20:00,20.8,20.83,20.75,20.82,11413.0,20.8,20.83,20.75,20.82,11413.0
2020-12-11 14:30:00,20.84,20.89,20.83,20.83,7346.0,20.84,20.89,20.83,20.83,7346.0
2020-12-11 14:40:00,20.83,20.84,20.76,20.77,8876.0,20.83,20.84,20.76,20.77,8876.0
2020-12-11 14:50:00,20.79,20.79,20.72,20.73,17366.0,20.79,20.79,20.72,20.73,17366.0
2020-12-11 15:00:00,20.73,20.78,20.67,20.68,7625.0,20.73,20.78,20.67,20.68,7625.0
2020-12-11 15:10:00,20.68,20.79,20.67,20.78,12377.0,20.68,20.79,20.67,20.78,12377.0
2020-12-11 15:20:00,20.78,20.81,20.7,20.71,13795.0,20.78,20.81,20.7,20.71,13795.0
2020-12-11 15:30:00,20.71,20.78,20.69,20.76,22131.0,20.71,20.78,20.69,20.76,22131.0
2020-12-11 15:40:00,20.76,20.79,20.71,20.72,26255.0,20.76,20.79,20.71,20.72,26255.0
2020-12-11 15:50:00,20.73,20.75,20.66,20.7,70975.0,20.73,20.75,20.66,20.7,70975.0
2020-12-14 09:30:00,20.94,20.97,20.52,20.7,36732.0,20.94,20.97,20.52,20.7,36732.0
2020-12-14 09:40:00,20.69,20.69,20.5,20.64,20489.0,20.69,20.69,20.5,20.64,20489.0
2020-12-14 09:50:00,20.71,20.78,20.48,20.55,27590.0,20.71,20.78,20.48,20.55,27590.0
2020-12-14 10:00:00,20.57,20.68,20.47,20.66,21523.0,20.57,20.68,20.47,20.66,21523.0
2020-12-14 10:10:00,20.65,20.84,20.55,20.74,19308.0,20.65,20.84,20.55,20.74,19308.0
2020-12-14 10:20:00,20.73,20.77,20.58,20.63,9862.0,20.73,20.77,20.58,20.63,9862.0
2020-12-14 10:30:00,20.66,20.66,20.57,20.58,9654.0,20.66,20.66,20.57,20.58,9654.0
2020-12-14 10:40:00,20.6,20.63,20.49,20.56,21917.0,20.6,20.63,20.49,20.56,21917.0
2020-12-14 10:50:00,20.6,20.7,20.55,20.57,17785.0,20.6,20.7,20.55,20.57,17785.0
2020-12-14 11:00:00,20.55,20.59,20.5,20.56,14319.0,20.55,20.59,20.5,20.56,14319.0
2020-12-14 11:10:00,20.54,20.69,20.54,20.67,18979.0,20.54,20.69,20.54,20.67,18979.0
2020-12-14 11:20:00,20.66,20.74,20.66,20.69,15256.0,20.66,20.74,20.66,20.69,15256.0
2020-12-14 11:30:00,20.68,20.72,20.6,20.63,21379.0,20.68,20.72,20.6,20.63,21379.0
2020-12-14 11:40:00,20.62,20.62,20.57,20.59,7974.0,20.62,20.62,20.57,20.59,7974.0
2020-12-14 11:50:00,20.61,20.68,20.53,20.54,11738.0,20.61,20.68,20.53,20.54,11738.0
2020-12-14 12:00:00,20.56,20.66,20.52,20.62,10547.0,20.56,20.66,20.52,20.62,10547.0
2020-12-14 12:10:00,20.6,20.66,20.51,20.53,47869.0,20.6,20.66,20.51,20.53,47869.0
2020-12-14 12:20:00,20.52,20.52,20.26,20.29,22058.0,20.52,20.52,20.26,20.29,22058.0
2020-12-14 12:30:00,20.28,20.33,20.21,20.22,21143.0,20.28,20.33,20.21,20.22,21143.0
2020-12-14 12:40:00,20.24,20.26,20.18,20.2,26407.0,20.24,20.26,20.18,20.2,26407.0
2020-12-14 12:50:00,20.2,20.22,20.1,20.12,10393.0,20.2,20.22,20.1,20.12,10393.0
2020-12-14 13:00:00,20.12,20.23,20.1,20.13,15499.0,20.12,20.23,20.1,20.13,15499.0
2020-12-14 13:10:00,20.14,20.18,20.12,20.18,11544.0,20.14,20.18,20.12,20.18,11544.0
2020-12-14 13:20:00,20.17,20.25,20.12,20.24,13531.0,20.17,20.25,20.12,20.24,13531.0
2020-12-14 13:30:00,20.24,20.37,20.24,20.32,22200.0,20.24,20.37,20.24,20.32,22200.0
2020-12-14 13:40:00,20.34,20.4,20.3,20.31,22816.0,20.34,20.4,20.3,20.31,22816.0
2020-12-14 13:50:00,20.32,20.37,20.3,20.32,7633.0,20.32,20.37,20.3,20.32,7633.0
2020-12-14 14:00:00,20.33,20.35,20.18,20.18,19475.0,20.33,20.35,20.18,20.18,19475.0
2020-12-14 14:10:00,20.19,20.19,20.02,20.05,29602.0,20.19,20.19,20.02,20.05,29602.0
2020-12-14 14:20:00,20.06,20.08,20.02,20.06,25090.0,20.06,20.08,20.02,20.06,25090.0
2020-12-14 14:30:00,20.05,20.08,20.01,20.05,16147.0,20.05,20.08,20.01,20.05,16147.0
2020-12-14 14:40:00,20.05,20.11,20.04,20.09,12534.0,20.05,20.11,20.04,20.09,12534.0
2020-12-14 14:50:00,20.1,20.12,20.06,20.06,15734.0,20.1,20.12,20.06,20.06,15734.0
2020-12-14 15:00:00,20.05,20.18,20.03,20.15,25674.0,20.05,20.18,20.03,20.15,25674.0
2020-12-14 15:10:00,20.17,20.17,20.09,20.1,13375.0,20.17,20.17,20.09,20.1,13375.0
2020-12-14 15:20:00,20.1,20.18,20.1,20.15,16946.0,20.1,20.18,20.1,20.15,16946.0
2020-12-14 15:30:00,20.15,20.15,20.06,20.13,33876.0,20.15,20.15,20.06,20.13,33876.0
2020-12-14 15:40:00,20.13,20.15,20.08,20.13,52820.0,20.13,20.15,20.08,20.13,52820.0
2020-12-14 15:50:00,20.12,20.17,20.06,20.08,123383.0,20.12,20.17,20.06,20.08,123383.0
2020-12-15 09:30:00,20.17,20.39,20.07,20.28,24187.0,20.17,20.39,20.07,20.28,24187.0
2020-12-15 09:40:00,20.32,20.42,20.15,20.15,14050.0,20.32,20.42,20.15,20.15,14050.0
2020-12-15 09:50:00,20.18,20.21,20.02,20.08,36749.0,20.18,20.21,20.02,20.08,36749.0
2020-12-15 10:00:00,20.08,20.38,20.07,20.33,35267.0,20.08,20.38,20.07,20.33,35267.0
2020-12-15 10:10:00,20.31,20.49,20.3,20.46,27813.0,20.31,20.49,20.3,20.46,27813.0
2020-12-15 10:20:00,20.46,20.46,20.28,20.36,41094.0,20.46,20.46,20.28,20.36,41094.0
2020-12-15 10:30:00,20.36,20.47,20.31,20.31,37266.0,20.36,20.47,20.31,20.31,37266.0
2020-12-15 10:40:00,20.3,20.4,20.29,20.36,25204.0,20.3,20.4,20.29,20.36,25204.0
2020-12-15 10:50:00,20.39,20.55,20.35,20.54,30711.0,20.39,20.55,20.35,20.54,30711.0
2020-12-15 11:00:00,20.55,20.63,20.45,20.51,25210.0,20.55,20.63,20.45,20.51,25210.0
2020-12-15 11:10:00,20.54,20.71,20.54,20.62,14064.0,20.54,20.71,20.54,20.62,14064.0
2020-12-15 11:20:00,20.63,20.72,20.61,20.63,18012.0,20.63,20.72,20.61,20.63,18012.0
2020-12-15 11:30:00,20.63,20.71,20.49,20.51,23702.0,20.63,20.71,20.49,20.51,23702.0
2020-12-15 11:40:00,20.51,20.63,20.49,20.63,29400.0,20.51,20.63,20.49,20.63,29400.0
2020-12-15 11:50:00,20.61,20.66,20.56,20.6,7281.0,20.61,20.66,20.56,20.6,7281.0
2020-12-15 12:00:00,20.6,20.61,20.54,20.54,8322.0,20.6,20.61,20.54,20.54,8322.0
2020-12-15 12:10:00,20.55,20.62,20.54,20.59,8391.0,20.55,20.62,20.54,20.59,8391.0
2020-12-15 12:20:00,20.59,20.67,20.56,20.67,18931.0,20.59,20.67,20.56,20.67,18931.0
2020-12-15 12:30:00,20.68,20.74,20.65,20.66,17843.0,20.68,20.74,20.65,20.66,17843.0
2020-12-15 12:40:00,20.67,20.7,20.65,20.69,15272.0,20.67,20.7,20.65,20.69,15272.0
2020-12-15 12:50:00,20.69,20.7,20.58,20.59,25688.0,20.69,20.7,20.58,20.59,25688.0
2020-12-15 13:00:00,20.59,20.59,20.52,20.57,18526.0,20.59,20.59,20.52,20.57,18526.0
2020-12-15 13:10:00,20.57,20.61,20.54,20.57,8161.0,20.57,20.61,20.54,20.57,8161.0
2020-12-15 13:20:00,20.57,20.59,20.54,20.56,9060.0,20.57,20.59,20.54,20.56,9060.0
2020-12-15 13:30:00,20.55,20.67,20.55,20.61,13837.0,20.55,20.67,20.55,20.61,13837.0
2020-12-15 13:40:00,20.63,20.63,20.55,20.56,19327.0,20.63,20.63,20.55,20.56,19327.0
2020-12-15 13:50:00,20.56,20.57,20.46,20.48,17582.0,20.56,20.57,20.46,20.48,17582.0
2020-12-15 14:00:00,20.47,20.52,20.37,20.4,22287.0,20.47,20.52,20.37,20.4,22287.0
2020-12-15 14:10:00,20.41,20.47,20.3,20.3,25557.0,20.41,20.47,20.3,20.3,25557.0
2020-12-15 14:20:00,20.3,20.3,20.21,20.22,39960.0,20.3,20.3,20.21,20.22,39960.0
2020-12-15 14:30:00,20.21,20.32,20.18,20.29,30507.0,20.21,20.32,20.18,20.29,30507.0
2020-12-15 14:40:00,20.29,20.37,20.25,20.37,23387.0,20.29,20.37,20.25,20.37,23387.0
2020-12-15 14:50:00,20.37,20.39,20.29,20.34,20904.0,20.37,20.39,20.29,20.34,20904.0
2020-12-15 15:00:00,20.35,20.45,20.34,20.44,11443.0,20.35,20.45,20.34,20.44,11443.0
2020-12-15 15:10:00,20.46,20.46,20.29,20.3,32903.0,20.46,20.46,20.29,20.3,32903.0
2020-12-15 15:20:00,20.29,20.41,20.28,20.41,45168.0,20.29,20.41,20.28,20.41,45168.0
2020-12-15 15:30:00,20.39,20.46,20.32,20.36,72809.0,20.39,20.46,20.32,20.36,72809.0
2020-12-15 15:40:00,20.35,20.51,20.35,20.51,49821.0,20.35,20.51,20.35,20.51,49821.0
2020-12-15 15:50:00,20.51,20.56,20.48,20.56,108036.0,20.51,20.56,20.48,20.56,108036.0
2020-12-16 09:30:00,20.58,20.85,20.58,20.59,26694.0,20.58,20.85,20.58,20.59,26694.0
2020-12-16 09:40:00,20.63,20.63,20.44,20.44,13184.0,20.63,20.63,20.44,20.44,13184.0
2020-12-16 09:50:00,20.46,20.49,20.4,20.49,10996.0,20.46,20.49,20.4,20.49,10996.0
2020-12-16 10:00:00,20.48,20.48,20.27,20.27,13793.0,20.48,20.48,20.27,20.27,13793.0
2020-12-16 10:10:00,20.29,20.35,20.23,20.26,24992.0,20.29,20.35,20.23,20.26,24992.0
2020-12-16 10:20:00,20.23,20.33,20.2,20.26,12726.0,20.23,20.33,20.2,20.26,12726.0
2020-12-16 10:30:00,20.32,20.32,20.15,20.24,9218.0,20.32,20.32,20.15,20.24,9218.0
2020-12-16 10:40:00,20.21,20.21,20.13,20.15,8741.0,20.21,20.21,20.13,20.15,8741.0
2020-12-16 10:50:00,20.12,20.23,20.11,20.23,6843.0,20.12,20.23,20.11,20.23,6843.0
2020-12-16 11:00:00,20.23,20.25,20.03,20.14,16017.0,20.23,20.25,20.03,20.14,16017.0
2020-12-16 11:10:00,20.18,20.27,20.14,20.24,9978.0,20.18,20.27,20.14,20.24,9978.0
2020-12-16 11:20:00,20.22,20.34,20.22,20.32,10440.0,20.22,20.34,20.22,20.32,10440.0
2020-12-16 11:30:00,20.28,20.31,20.24,20.26,8659.0,20.28,20.31,20.24,20.26,8659.0
2020-12-16 11:40:00,20.24,20.32,20.22,20.32,11315.0,20.24,20.32,20.22,20.32,11315.0
2020-12-16 11:50:00,20.3,20.34,20.23,20.34,6898.0,20.3,20.34,20.23,20.34,6898.0
2020-12-16 12:00:00,20.34,20.34,20.26,20.28,5100.0,20.34,20.34,20.26,20.28,5100.0
2020-12-16 12:10:00,20.25,20.29,20.22,20.25,6530.0,20.25,20.29,20.22,20.25,6530.0
2020-12-16 12:20:00,20.26,20.27,20.19,20.2,9718.0,20.26,20.27,20.19,20.2,9718.0
2020-12-16 12:30:00,20.21,20.23,20.19,20.21,5882.0,20.21,20.23,20.19,20.21,5882.0
2020-12-16 12:40:00,20.22,20.26,20.22,20.22,10179.0,20.22,20.26,20.22,20.22,10179.0
2020-12-16 12:50:00,20.21,20.29,20.2,20.22,6127.0,20.21,20.29,20.2,20.22,6127.0
2020-12-16 13:00:00,20.24,20.28,20.23,20.28,4678.0,20.24,20.28,20.23,20.28,4678.0
2020-12-16 13:10:00,20.31,20.31,20.26,20.27,3453.0,20.31,20.31,20.26,20.27,3453.0
2020-12-16 13:20:00,20.26,20.28,20.2,20.2,6108.0,20.26,20.28,20.2,20.2,6108.0
2020-12-16 13:30:00,20.2,20.28,20.2,20.28,4595.0,20.2,20.28,20.2,20.28,4595.0
2020-12-16 13:40:00,20.25,20.26,20.21,20.26,3822.0,20.25,20.26,20.21,20.26,3822.0
2020-12-16 13:50:00,20.3,20.33,20.27,20.28,5143.0,20.3,20.33,20.27,20.28,5143.0
2020-12-16 14:00:00,20.3,20.34,20.28,20.31,3449.0,20.3,20.34,20.28,20.31,3449.0
2020-12-16 14:10:00,20.3,20.3,20.22,20.25,17313.0,20.3,20.3,20.22,20.25,17313.0
2020-12-16 14:20:00,20.25,20.31,20.23,20.25,6117.0,20.25,20.31,20.23,20.25,6117.0
2020-12-16 14:30:00,20.25,20.36,20.23,20.36,10372.0,20.25,20.36,20.23,20.36,10372.0
2020-12-16 14:40:00,20.35,20.39,20.31,20.38,5908.0,20.35,20.39,20.31,20.38,5908.0
2020-12-16 14:50:00,20.38,20.39,20.32,20.37,9172.0,20.38,20.39,20.32,20.37,9172.0
2020-12-16 15:00:00,20.37,20.38,20.31,20.32,9007.0,20.37,20.38,20.31,20.32,9007.0
2020-12-16 15:10:00,20.32,20.38,20.32,20.37,9763.0,20.32,20.38,20.32,20.37,9763.0
2020-12-16 15:20:00,20.38,20.4,20.35,20.36,11682.0,20.38,20.4,20.35,20.36,11682.0
2020-12-16 15:30:00,20.37,20.4,20.28,20.31,21784.0,20.37,20.4,20.28,20.31,21784.0
2020-12-16 15:40:00,20.31,20.32,20.27,20.29,24995.0,20.31,20.32,20.27,20.29,24995.0
2020-12-16 15:50:00,20.28,20.33,20.27,20.28,86464.0,20.28,20.33,20.27,20.28,86464.0
2020-12-17 09:30:00,20.33,20.41,20.27,20.32,12983.0,20.33,20.41,20.27,20.32,12983.0
2020-12-17 09:40:00,20.26,20.35,20.21,20.27,20371.0,20.26,20.35,20.21,20.27,20371.0
2020-12-17 09:50:00,20.35,20.35,20.25,20.26,7919.0,20.35,20.35,20.25,20.26,7919.0
2020-12-17 10:00:00,20.26,20.33,20.23,20.33,6283.0,20.26,20.33,20.23,20.33,6283.0
2020-12-17 10:10:00,20.37,20.4,20.33,20.4,7520.0,20.37,20.4,20.33,20.4,7520.0
2020-12-17 10:20:00,20.41,20.47,20.33,20.44,6530.0,20.41,20.47,20.33,20.44,6530.0
2020-12-17 10:30:00,20.44,20.47,20.29,20.33,11437.0,20.44,20.47,20.29,20.33,11437.0
2020-12-17 10:40:00,20.34,20.36,20.16,20.21,19113.0,20.34,20.36,20.16,20.21,19113.0
2020-12-17 10:50:00,20.22,20.26,20.17,20.17,10968.0,20.22,20.26,20.17,20.17,10968.0
2020-12-17 11:00:00,20.17,20.27,20.15,20.19,11337.0,20.17,20.27,20.15,20.19,11337.0
2020-12-17 11:10:00,20.21,20.42,20.21,20.35,21150.0,20.21,20.42,20.21,20.35,21150.0
2020-12-17 11:20:00,20.37,20.49,20.37,20.49,9618.0,20.37,20.49,20.37,20.49,9618.0
2020-12-17 11:30:00,20.48,20.53,20.45,20.51,9003.0,20.48,20.53,20.45,20.51,9003.0
2020-12-17 11:40:00,20.53,20.57,20.47,20.47,6592.0,20.53,20.57,20.47,20.47,6592.0
2020-12-17 11:50:00,20.47,20.47,20.39,20.43,10648.0,20.47,20.47,20.39,20.43,10648.0
2020-12-17 12:00:00,20.45,20.48,20.4,20.4,3519.0,20.45,20.48,20.4,20.4,3519.0
2020-12-17 12:10:00,20.42,20.45,20.38,20.43,8461.0,20.42,20.45,20.38,20.43,8461.0
2020-12-17 12:20:00,20.45,20.5,20.45,20.46,8355.0,20.45,20.5,20.45,20.46,8355.0
2020-12-17 12:30:00,20.46,20.48,20.45,20.46,4000.0,20.46,20.48,20.45,20.46,4000.0
2020-12-17 12:40:00,20.47,20.52,20.47,20.52,2725.0,20.47,20.52,20.47,20.52,2725.0
2020-12-17 12:50:00,20.5,20.57,20.48,20.55,9445.0,20.5,20.57,20.48,20.55,9445.0
2020-12-17 13:00:00,20.55,20.55,20.48,20.49,7656.0,20.55,20.55,20.48,20.49,7656.0
2020-12-17 13:10:00,20.48,20.49,20.42,20.46,5900.0,20.48,20.49,20.42,20.46,5900.0
2020-12-17 13:20:00,20.47,20.47,20.44,20.46,6509.0,20.47,20.47,20.44,20.46,6509.0
2020-12-17 13:30:00,20.46,20.49,20.45,20.48,9357.0,20.46,20.49,20.45,20.48,9357.0
2020-12-17 13:40:00,20.47,20.47,20.42,20.46,8432.0,20.47,20.47,20.42,20.46,8432.0
2020-12-17 13:50:00,20.46,20.49,20.45,20.48,7249.0,20.46,20.49,20.45,20.48,7249.0
2020-12-17 14:00:00,20.49,20.49,20.44,20.48,9583.0,20.49,20.49,20.44,20.48,9583.0
2020-12-17 14:10:00,20.48,20.5,20.45,20.45,20378.0,20.48,20.5,20.45,20.45,20378.0
2020-12-17 14:20:00,20.47,20.48,20.44,20.46,8479.0,20.47,20.48,20.44,20.46,8479.0
2020-12-17 14:30:00,20.45,20.46,20.42,20.45,7966.0,20.45,20.46,20.42,20.45,7966.0
2020-12-17 14:40:00,20.45,20.45,20.41,20.43,7429.0,20.45,20.45,20.41,20.43,7429.0
2020-12-17 14:50:00,20.44,20.44,20.41,20.44,9501.0,20.44,20.44,20.41,20.44,9501.0
2020-12-17 15:00:00,20.45,20.46,20.42,20.43,10070.0,20.45,20.46,20.42,20.43,10070.0
2020-12-17 15:10:00,20.44,20.53,20.42,20.49,22409.0,20.44,20.53,20.42,20.49,22409.0
2020-12-17 15:20:00,20.5,20.55,20.48,20.55,14002.0,20.5,20.55,20.48,20.55,14002.0
2020-12-17 15:30:00,20.54,20.6,20.54,20.59,13413.0,20.54,20.6,20.54,20.59,13413.0
2020-12-17 15:40:00,20.59,20.61,20.58,20.58,29705.0,20.59,20.61,20.58,20.58,29705.0
2020-12-17 15:50:00,20.59,20.68,20.58,20.67,108717.0,20.59,20.68,20.58,20.67,108717.0
2020-12-18 09:30:00,20.64,20.84,20.59,20.61,180730.0,20.64,20.84,20.59,20.61,180730.0
2020-12-18 09:40:00,20.58,20.61,20.46,20.48,8338.0,20.58,20.61,20.46,20.48,8338.0
2020-12-18 09:50:00,20.46,20.51,20.37,20.51,10552.0,20.46,20.51,20.37,20.51,10552.0
2020-12-18 10:00:00,20.51,20.58,20.42,20.51,6290.0,20.51,20.58,20.42,20.51,6290.0
2020-12-18 10:10:00,20.48,20.49,20.38,20.46,9436.0,20.48,20.49,20.38,20.46,9436.0
2020-12-18 10:20:00,20.46,20.51,20.42,20.51,5390.0,20.46,20.51,20.42,20.51,5390.0
2020-12-18 10:30:00,20.51,20.65,20.5,20.57,10899.0,20.51,20.65,20.5,20.57,10899.0
2020-12-18 10:40:00,20.55,20.57,20.47,20.47,4356.0,20.55,20.57,20.47,20.47,4356.0
2020-12-18 10:50:00,20.47,20.54,20.44,20.54,10166.0,20.47,20.54,20.44,20.54,10166.0
2020-12-18 11:00:00,20.55,20.56,20.49,20.5,7958.0,20.55,20.56,20.49,20.5,7958.0
2020-12-18 11:10:00,20.49,20.51,20.39,20.46,8066.0,20.49,20.51,20.39,20.46,8066.0
2020-12-18 11:20:00,20.46,20.51,20.44,20.46,5285.0,20.46,20.51,20.44,20.46,5285.0
2020-12-18 11:30:00,20.46,20.48,20.44,20.46,9832.0,20.46,20.48,20.44,20.46,9832.0
2020-12-18 11:40:00,20.46,20.46,20.36,20.37,4997.0,20.46,20.46,20.36,20.37,4997.0
2020-12-18 11:50:00,20.36,20.4,20.34,20.39,4176.0,20.36,20.4,20.34,20.39,4176.0
2020-12-18 12:00:00,20.37,20.39,20.35,20.37,3623.0,20.37,20.39,20.35,20.37,3623.0
2020-12-18 12:10:00,20.36,20.41,20.35,20.4,8054.0,20.36,20.41,20.35,20.4,8054.0
2020-12-18 12:20:00,20.41,20.41,20.36,20.37,6101.0,20.41,20.41,20.36,20.37,6101.0
2020-12-18 12:30:00,20.37,20.38,20.34,20.38,11163.0,20.37,20.38,20.34,20.38,11163.0
2020-12-18 12:40:00,20.37,20.41,20.36,20.41,6233.0,20.37,20.41,20.36,20.41,6233.0
2020-12-18 12:50:00,20.4,20.43,20.35,20.43,11077.0,20.4,20.43,20.35,20.43,11077.0
2020-12-18 13:00:00,20.43,20.43,20.39,20.41,6283.0,20.43,20.43,20.39,20.41,6283.0
2020-12-18 13:10:00,20.41,20.43,20.4,20.4,8334.0,20.41,20.43,20.4,20.4,8334.0
2020-12-18 13:20:00,20.4,20.4,20.29,20.29,11902.0,20.4,20.4,20.29,20.29,11902.0
2020-12-18 13:30:00,20.3,20.3,20.25,20.25,15961.0,20.3,20.3,20.25,20.25,15961.0
2020-12-18 13:40:00,20.26,20.31,20.25,20.3,10978.0,20.26,20.31,20.25,20.3,10978.0
2020-12-18 13:50:00,20.3,20.3,20.25,20.26,13860.0,20.3,20.3,20.25,20.26,13860.0
2020-12-18 14:00:00,20.26,20.26,20.16,20.19,30539.0,20.26,20.26,20.16,20.19,30539.0
2020-12-18 14:10:00,20.18,20.21,20.15,20.19,13857.0,20.18,20.21,20.15,20.19,13857.0
2020-12-18 14:20:00,20.19,20.21,20.16,20.2,10349.0,20.19,20.21,20.16,20.2,10349.0
2020-12-18 14:30:00,20.21,20.23,20.06,20.08,16018.0,20.21,20.23,20.06,20.08,16018.0
2020-12-18 14:40:00,20.07,20.13,20.07,20.12,9382.0,20.07,20.13,20.07,20.12,9382.0
2020-12-18 14:50:00,20.12,20.19,20.09,20.19,12376.0,20.12,20.19,20.09,20.19,12376.0
2020-12-18 15:00:00,20.19,20.21,20.15,20.2,15207.0,20.19,20.21,20.15,20.2,15207.0
2020-12-18 15:10:00,20.19,20.19,20.06,20.1,18168.0,20.19,20.19,20.06,20.1,18168.0
2020-12-18 15:20:00,20.1,20.11,19.95,19.96,50763.0,20.1,20.11,19.95,19.96,50763.0
2020-12-18 15:30:00,19.96,19.97,19.84,19.86,64089.0,19.96,19.97,19.84,19.86,64089.0
2020-12-18 15:40:00,19.86,20.05,19.82,20.0,82984.0,19.86,20.05,19.82,20.0,82984.0
2020-12-18 15:50:00,20.0,20.11,19.93,20.04,195099.0,20.0,20.11,19.93,20.04,195099.0
2020-12-21 09:30:00,19.6,19.94,19.41,19.89,34930.0,19.6,19.94,19.41,19.89,34930.0
2020-12-21 09:40:00,19.83,19.98,19.74,19.92,10975.0,19.83,19.98,19.74,19.92,10975.0
2020-12-21 09:50:00,19.96,19.97,19.68,19.77,21855.0,19.96,19.97,19.68,19.77,21855.0
2020-12-21 10:00:00,19.75,19.77,19.54,19.7,13509.0,19.75,19.77,19.54,19.7,13509.0
2020-12-21 10:10:00,19.7,19.83,19.66,19.7,13257.0,19.7,19.83,19.66,19.7,13257.0
2020-12-21 10:20:00,19.68,19.7,19.54,19.63,20781.0,19.68,19.7,19.54,19.63,20781.0
2020-12-21 10:30:00,19.62,19.7,19.57,19.65,17232.0,19.62,19.7,19.57,19.65,17232.0
2020-12-21 10:40:00,19.69,19.72,19.61,19.7,20404.0,19.69,19.72,19.61,19.7,20404.0
2020-12-21 10:50:00,19.7,19.93,19.67,19.88,31893.0,19.7,19.93,19.67,19.88,31893.0
2020-12-21 11:00:00,19.89,19.93,19.79,19.82,13590.0,19.89,19.93,19.79,19.82,13590.0
2020-12-21 11:10:00,19.82,19.83,19.72,19.75,19587.0,19.82,19.83,19.72,19.75,19587.0
2020-12-21 11:20:00,19.73,19.8,19.59,19.62,66168.0,19.73,19.8,19.59,19.62,66168.0
2020-12-21 11:30:00,19.65,19.65,19.54,19.59,14765.0,19.65,19.65,19.54,19.59,14765.0
2020-12-21 11:40:00,19.6,19.61,19.47,19.56,18013.0,19.6,19.61,19.47,19.56,18013.0
2020-12-21 11:50:00,19.56,19.58,19.5,19.51,23289.0,19.56,19.58,19.5,19.51,23289.0
2020-12-21 12:00:00,19.51,19.53,19.47,19.48,17848.0,19.51,19.53,19.47,19.48,17848.0
2020-12-21 12:10:00,19.5,19.58,19.46,19.57,26563.0,19.5,19.58,19.46,19.57,26563.0
2020-12-21 12:20:00,19.57,19.67,19.57,19.65,12423.0,19.57,19.67,19.57,19.65,12423.0
2020-12-21 12:30:00,19.67,19.71,19.59,19.63,14747.0,19.67,19.71,19.59,19.63,14747.0
2020-12-21 12:40:00,19.63,19.65,19.59,19.64,16448.0,19.63,19.65,19.59,19.64,16448.0
2020-12-21 12:50:00,19.64,19.66,19.51,19.53,18581.0,19.64,19.66,19.51,19.53,18581.0
2020-12-21 13:00:00,19.54,19.59,19.53,19.55,11729.0,19.54,19.59,19.53,19.55,11729.0
2020-12-21 13:10:00,19.56,19.57,19.53,19.56,12115.0,19.56,19.57,19.53,19.56,12115.0
2020-12-21 13:20:00,19.55,19.6,19.54,19.58,19942.0,19.55,19.6,19.54,19.58,19942.0
2020-12-21 13:30:00,19.59,19.66,19.59,19.61,31524.0,19.59,19.66,19.59,19.61,31524.0
2020-12-21 13:40:00,19.62,19.64,19.53,19.53,7493.0,19.62,19.64,19.53,19.53,7493.0
2020-12-21 13:50:00,19.53,19.59,19.51,19.57,30297.0,19.53,19.59,19.51,19.57,30297.0
2020-12-21 14:00:00,19.56,19.57,19.5,19.55,19949.0,19.56,19.57,19.5,19.55,19949.0
2020-12-21 14:10:00,19.55,19.66,19.53,19.65,25811.0,19.55,19.66,19.53,19.65,25811.0
2020-12-21 14:20:00,19.66,19.71,19.63,19.7,20349.0,19.66,19.71,19.63,19.7,20349.0
2020-12-21 14:30:00,19.71,19.73,19.64,19.65,26187.0,19.71,19.73,19.64,19.65,26187.0
2020-12-21 14:40:00,19.66,19.69,19.61,19.61,14631.0,19.66,19.69,19.61,19.61,14631.0
2020-12-21 14:50:00,19.61,19.62,19.56,19.57,18351.0,19.61,19.62,19.56,19.57,18351.0
2020-12-21 15:00:00,19.56,19.57,19.47,19.47,46766.0,19.56,19.57,19.47,19.47,46766.0
2020-12-21 15:10:00,19.47,19.57,19.45,19.56,19372.0,19.47,19.57,19.45,19.56,19372.0
2020-12-21 15:20:00,19.56,19.59,19.5,19.52,16196.0,19.56,19.59,19.5,19.52,16196.0
2020-12-21 15:30:00,19.5,19.53,19.45,19.53,36938.0,19.5,19.53,19.45,19.53,36938.0
2020-12-21 15:40:00,19.53,19.54,19.44,19.46,39546.0,19.53,19.54,19.44,19.46,39546.0
2020-12-21 15:50:00,19.46,19.48,19.38,19.47,226302.0,19.46,19.48,19.38,19.47,226302.0
2020-12-22 09:30:00,19.68,19.68,19.18,19.2,24139.0,19.68,19.68,19.18,19.2,24139.0
2020-12-22 09:40:00,19.25,19.25,18.96,18.99,33138.0,19.25,19.25,18.96,18.99,33138.0
2020-12-22 09:50:00,18.99,19.0,18.69,18.7,55725.0,18.99,19.0,18.69,18.7,55725.0
2020-12-22 10:00:00,18.72,18.83,18.71,18.82,54773.0,18.72,18.83,18.71,18.82,54773.0
2020-12-22 10:10:00,18.82,18.92,18.79,18.83,37714.0,18.82,18.92,18.79,18.83,37714.0
2020-12-22 10:20:00,18.84,18.94,18.79,18.94,21904.0,18.84,18.94,18.79,18.94,21904.0
2020-12-22 10:30:00,18.93,19.02,18.92,19.01,20612.0,18.93,19.02,18.92,19.01,20612.0
2020-12-22 10:40:00,19.03,19.03,18.91,18.93,13894.0,19.03,19.03,18.91,18.93,13894.0
2020-12-22 10:50:00,18.92,19.11,18.91,19.05,16878.0,18.92,19.11,18.91,19.05,16878.0
2020-12-22 11:00:00,19.05,19.2,19.05,19.15,18505.0,19.05,19.2,19.05,19.15,18505.0
2020-12-22 11:10:00,19.15,19.23,19.14,19.15,29811.0,19.15,19.23,19.14,19.15,29811.0
2020-12-22 11:20:00,19.14,19.14,18.99,19.02,23540.0,19.14,19.14,18.99,19.02,23540.0
2020-12-22 11:30:00,19.03,19.08,18.99,19.02,16418.0,19.03,19.08,18.99,19.02,16418.0
2020-12-22 11:40:00,19.03,19.08,18.99,19.08,8607.0,19.03,19.08,18.99,19.08,8607.0
2020-12-22 11:50:00,19.07,19.07,18.99,19.07,10686.0,19.07,19.07,18.99,19.07,10686.0
2020-12-22 12:00:00,19.08,19.1,19.03,19.07,12787.0,19.08,19.1,19.03,19.07,12787.0
2020-12-22 12:10:00,19.08,19.11,19.05,19.05,7455.0,19.08,19.11,19.05,19.05,7455.0
2020-12-22 12:20:00,19.06,19.08,19.04,19.07,13120.0,19.06,19.08,19.04,19.07,13120.0
2020-12-22 12:30:00,19.07,19.07,19.04,19.05,18271.0,19.07,19.07,19.04,19.05,18271.0
2020-12-22 12:40:00,19.05,19.06,19.0,19.06,17619.0,19.05,19.06,19.0,19.06,17619.0
2020-12-22 12:50:00,19.07,19.1,19.04,19.04,7651.0,19.07,19.1,19.04,19.04,7651.0
2020-12-22 13:00:00,19.04,19.06,19.01,19.01,9308.0,19.04,19.06,19.01,19.01,9308.0
2020-12-22 13:10:00,19.02,19.07,18.98,19.0,13976.0,19.02,19.07,18.98,19.0,13976.0
2020-12-22 13:20:00,19.02,19.04,19.01,19.01,11332.0,19.02,19.04,19.01,19.01,11332.0
2020-12-22 13:30:00,19.01,19.03,18.95,18.96,15019.0,19.01,19.03,18.95,18.96,15019.0
2020-12-22 13:40:00,18.96,18.96,18.87,18.93,20467.0,18.96,18.96,18.87,18.93,20467.0
2020-12-22 13:50:00,18.93,18.95,18.92,18.94,5793.0,18.93,18.95,18.92,18.94,5793.0
2020-12-22 14:00:00,18.94,18.95,18.83,18.87,17079.0,18.94,18.95,18.83,18.87,17079.0
2020-12-22 14:10:00,18.87,18.93,18.86,18.91,16433.0,18.87,18.93,18.86,18.91,16433.0
2020-12-22 14:20:00,18.92,19.0,18.91,18.98,13581.0,18.92,19.0,18.91,18.98,13581.0
2020-12-22 14:30:00,18.99,18.99,18.92,18.95,17466.0,18.99,18.99,18.92,18.95,17466.0
2020-12-22 14:40:00,18.94,18.97,18.93,18.94,10747.0,18.94,18.97,18.93,18.94,10747.0
2020-12-22 14:50:00,18.95,18.96,18.9,18.96,11649.0,18.95,18.96,18.9,18.96,11649.0
2020-12-22 15:00:00,18.96,19.05,18.96,19.02,16181.0,18.96,19.05,18.96,19.02,16181.0
2020-12-22 15:10:00,19.01,19.07,18.98,19.07,14216.0,19.01,19.07,18.98,19.07,14216.0
2020-12-22 15:20:00,19.07,19.13,19.01,19.03,26593.0,19.07,19.13,19.01,19.03,26593.0
2020-12-22 15:30:00,19.03,19.13,19.02,19.11,38230.0,19.03,19.13,19.02,19.11,38230.0
2020-12-22 15:40:00,19.12,19.12,19.08,19.1,43661.0,19.12,19.12,19.08,19.1,43661.0
2020-12-22 15:50:00,19.1,19.11,19.05,19.09,148796.0,19.1,19.11,19.05,19.09,148796.0
2020-12-23 09:30:00,19.2,19.5,19.2,19.41,23326.0,19.2,19.5,19.2,19.41,23326.0
2020-12-23 09:40:00,19.49,19.62,19.47,19.61,18359.0,19.49,19.62,19.47,19.61,18359.0
2020-12-23 09:50:00,19.62,19.8,19.62,19.73,20347.0,19.62,19.8,19.62,19.73,20347.0
2020-12-23 10:00:00,19.73,19.79,19.63,19.71,29020.0,19.73,19.79,19.63,19.71,29020.0
2020-12-23 10:10:00,19.68,19.75,19.61,19.75,23606.0,19.68,19.75,19.61,19.75,23606.0
2020-12-23 10:20:00,19.78,19.92,19.77,19.83,26982.0,19.78,19.92,19.77,19.83,26982.0
2020-12-23 10:30:00,19.85,20.24,19.85,20.18,75284.0,19.85,20.24,19.85,20.18,75284.0
2020-12-23 10:40:00,20.17,20.18,20.07,20.11,32268.0,20.17,20.18,20.07,20.11,32268.0
2020-12-23 10:50:00,20.14,20.25,20.0,20.16,57368.0,20.14,20.25,20.0,20.16,57368.0
2020-12-23 11:00:00,20.15,20.22,20.11,20.18,13716.0,20.15,20.22,20.11,20.18,13716.0
2020-12-23 11:10:00,20.18,20.25,20.15,20.25,12736.0,20.18,20.25,20.15,20.25,12736.0
2020-12-23 11:20:00,20.24,20.28,20.2,20.2,33219.0,20.24,20.28,20.2,20.2,33219.0
2020-12-23 11:30:00,20.23,20.36,20.21,20.21,34346.0,20.23,20.36,20.21,20.21,34346.0
2020-12-23 11:40:00,20.24,20.28,20.2,20.22,23096.0,20.24,20.28,20.2,20.22,23096.0
2020-12-23 11:50:00,20.22,20.22,20.13,20.14,7623.0,20.22,20.22,20.13,20.14,7623.0
2020-12-23 12:00:00,20.17,20.17,20.08,20.12,10255.0,20.17,20.17,20.08,20.12,10255.0
2020-12-23 12:10:00,20.12,20.23,20.12,20.18,14346.0,20.12,20.23,20.12,20.18,14346.0
2020-12-23 12:20:00,20.17,20.22,20.05,20.06,15935.0,20.17,20.22,20.05,20.06,15935.0
2020-12-23 12:30:00,20.08,20.12,20.04,20.12,6242.0,20.08,20.12,20.04,20.12,6242.0
2020-12-23 12:40:00,20.12,20.12,20.06,20.08,7856.0,20.12,20.12,20.06,20.08,7856.0
2020-12-23 12:50:00,20.08,20.17,20.08,20.11,12342.0,20.08,20.17,20.08,20.11,12342.0
2020-12-23 13:00:00,20.12,20.12,20.09,20.1,9966.0,20.12,20.12,20.09,20.1,9966.0
2020-12-23 13:10:00,20.1,20.19,20.1,20.17,10207.0,20.1,20.19,20.1,20.17,10207.0
2020-12-23 13:20:00,20.17,20.2,20.16,20.17,5943.0,20.17,20.2,20.16,20.17,5943.0
2020-12-23 13:30:00,20.16,20.22,20.16,20.2,5587.0,20.16,20.22,20.16,20.2,5587.0
2020-12-23 13:40:00,20.2,20.2,20.16,20.17,4580.0,20.2,20.2,20.16,20.17,4580.0
2020-12-23 13:50:00,20.16,20.16,20.12,20.14,4488.0,20.16,20.16,20.12,20.14,4488.0
2020-12-23 14:00:00,20.15,20.17,20.05,20.12,13607.0,20.15,20.17,20.05,20.12,13607.0
2020-12-23 14:10:00,20.09,20.14,20.06,20.1,4134.0,20.09,20.14,20.06,20.1,4134.0
2020-12-23 14:20:00,20.12,20.18,20.11,20.16,6607.0,20.12,20.18,20.11,20.16,6607.0
2020-12-23 14:30:00,20.17,20.26,20.17,20.25,16936.0,20.17,20.26,20.17,20.25,16936.0
2020-12-23 14:40:00,20.25,20.31,20.25,20.31,7100.0,20.25,20.31,20.25,20.31,7100.0
2020-12-23 14:50:00,20.31,20.31,20.24,20.24,22309.0,20.31,20.31,20.24,20.24,22309.0
2020-12-23 15:00:00,20.27,20.3,20.25,20.27,31513.0,20.27,20.3,20.25,20.27,31513.0
2020-12-23 15:10:00,20.28,20.47,20.28,20.46,32831.0,20.28,20.47,20.28,20.46,32831.0
2020-12-23 15:20:00,20.45,20.52,20.43,20.49,58865.0,20.45,20.52,20.43,20.49,58865.0
2020-12-23 15:30:00,20.5,20.63,20.49,20.53,107706.0,20.5,20.63,20.49,20.53,107706.0
2020-12-23 15:40:00,20.53,20.55,20.51,20.52,57359.0,20.53,20.55,20.51,20.52,57359.0
2020-12-23 15:50:00,20.53,20.53,20.42,20.52,167795.0,20.53,20.53,20.42,20.52,167795.0
2020-12-24 09:30:00,20.56,20.67,20.17,20.21,22570.0,20.56,20.67,20.17,20.21,22570.0
2020-12-24 09:40:00,20.24,20.39,20.15,20.17,17022.0,20.24,20.39,20.15,20.17,17022.0
2020-12-24 09:50:00,20.17,20.48,20.09,20.47,16894.0,20.17,20.48,20.09,20.47,16894.0
2020-12-24 10:00:00,20.47,20.47,20.28,20.34,20821.0,20.47,20.47,20.28,20.34,20821.0
2020-12-24 10:10:00,20.35,20.43,20.26,20.26,8810.0,20.35,20.43,20.26,20.26,8810.0
2020-12-24 10:20:00,20.25,20.26,20.09,20.16,15772.0,20.25,20.26,20.09,20.16,15772.0
2020-12-24 10:30:00,20.12,20.12,19.91,19.98,18142.0,20.12,20.12,19.91,19.98,18142.0
2020-12-24 10:40:00,19.95,20.3,19.95,20.28,21222.0,19.95,20.3,19.95,20.28,21222.0
2020-12-24 10:50:00,20.3,20.37,20.26,20.31,13900.0,20.3,20.37,20.26,20.31,13900.0
2020-12-24 11:00:00,20.29,20.34,20.26,20.29,7204.0,20.29,20.34,20.26,20.29,7204.0
2020-12-24 11:10:00,20.29,20.39,20.2,20.24,12484.0,20.29,20.39,20.2,20.24,12484.0
2020-12-24 11:20:00,20.24,20.33,20.24,20.33,6539.0,20.24,20.33,20.24,20.33,6539.0
2020-12-24 11:30:00,20.29,20.36,20.26,20.26,8884.0,20.29,20.36,20.26,20.26,8884.0
2020-12-24 11:40:00,20.27,20.28,20.15,20.15,8900.0,20.27,20.28,20.15,20.15,8900.0
2020-12-24 11:50:00,20.16,20.18,20.12,20.15,6534.0,20.16,20.18,20.12,20.15,6534.0
2020-12-24 12:00:00,20.14,20.15,19.97,19.98,22508.0,20.14,20.15,19.97,19.98,22508.0
2020-12-24 12:10:00,19.97,20.08,19.97,20.07,8535.0,19.97,20.08,19.97,20.07,8535.0
2020-12-24 12:20:00,20.08,20.11,19.92,20.01,18891.0,20.08,20.11,19.92,20.01,18891.0
2020-12-24 12:30:00,20.0,20.04,19.95,20.04,11609.0,20.0,20.04,19.95,20.04,11609.0
2020-12-24 12:40:00,20.05,20.14,20.03,20.1,13981.0,20.05,20.14,20.03,20.1,13981.0
2020-12-24 12:50:00,20.1,20.17,20.04,20.05,70818.0,20.1,20.17,20.04,20.05,70818.0
2020-12-28 09:30:00,20.22,20.29,20.04,20.04,14634.0,20.22,20.29,20.04,20.04,14634.0
2020-12-28 09:40:00,20.12,20.27,20.08,20.24,11782.0,20.12,20.27,20.08,20.24,11782.0
2020-12-28 09:50:00,20.22,20.36,20.13,20.3,12114.0,20.22,20.36,20.13,20.3,12114.0
2020-12-28 10:00:00,20.3,20.3,20.17,20.21,12499.0,20.3,20.3,20.17,20.21,12499.0
2020-12-28 10:10:00,20.28,20.34,20.17,20.22,12423.0,20.28,20.34,20.17,20.22,12423.0
2020-12-28 10:20:00,20.19,20.3,20.18,20.26,9430.0,20.19,20.3,20.18,20.26,9430.0
2020-12-28 10:30:00,20.26,20.27,20.17,20.19,8856.0,20.26,20.27,20.17,20.19,8856.0
2020-12-28 10:40:00,20.19,20.21,20.07,20.1,8482.0,20.19,20.21,20.07,20.1,8482.0
2020-12-28 10:50:00,20.1,20.27,20.09,20.23,9231.0,20.1,20.27,20.09,20.23,9231.0
2020-12-28 11:00:00,20.22,20.28,20.18,20.25,16541.0,20.22,20.28,20.18,20.25,16541.0
2020-12-28 11:10:00,20.25,20.36,20.24,20.31,13174.0,20.25,20.36,20.24,20.31,13174.0
2020-12-28 11:20:00,20.32,20.42,20.32,20.39,8085.0,20.32,20.42,20.32,20.39,8085.0
2020-12-28 11:30:00,20.39,20.41,20.33,20.35,20205.0,20.39,20.41,20.33,20.35,20205.0
2020-12-28 11:40:00,20.34,20.38,20.31,20.36,5750.0,20.34,20.38,20.31,20.36,5750.0
2020-12-28 11:50:00,20.33,20.4,20.31,20.37,7606.0,20.33,20.4,20.31,20.37,7606.0
2020-12-28 12:00:00,20.36,20.42,20.35,20.35,6593.0,20.36,20.42,20.35,20.35,6593.0
2020-12-28 12:10:00,20.35,20.78,20.34,20.71,100196.0,20.35,20.78,20.34,20.71,100196.0
2020-12-28 12:20:00,20.72,20.85,20.72,20.79,20170.0,20.72,20.85,20.72,20.79,20170.0
2020-12-28 12:30:00,20.79,20.93,20.79,20.88,20852.0,20.79,20.93,20.79,20.88,20852.0
2020-12-28 12:40:00,20.86,20.88,20.76,20.78,15854.0,20.86,20.88,20.76,20.78,15854.0
2020-12-28 12:50:00,20.77,20.82,20.72,20.79,18953.0,20.77,20.82,20.72,20.79,18953.0
2020-12-28 13:00:00,20.79,20.82,20.74,20.81,21377.0,20.79,20.82,20.74,20.81,21377.0
2020-12-28 13:10:00,20.81,20.82,20.66,20.68,9149.0,20.81,20.82,20.66,20.68,9149.0
2020-12-28 13:20:00,20.66,20.72,20.58,20.65,23372.0,20.66,20.72,20.58,20.65,23372.0
2020-12-28 13:30:00,20.66,20.69,20.61,20.67,13180.0,20.66,20.69,20.61,20.67,13180.0
2020-12-28 13:40:00,20.66,20.68,20.62,20.67,8021.0,20.66,20.68,20.62,20.67,8021.0
2020-12-28 13:50:00,20.67,20.67,20.63,20.65,9743.0,20.67,20.67,20.63,20.65,9743.0
2020-12-28 14:00:00,20.64,20.7,20.63,20.68,9860.0,20.64,20.7,20.63,20.68,9860.0
2020-12-28 14:10:00,20.67,20.79,20.66,20.74,13075.0,20.67,20.79,20.66,20.74,13075.0
2020-12-28 14:20:00,20.75,20.78,20.72,20.75,10263.0,20.75,20.78,20.72,20.75,10263.0
2020-12-28 14:30:00,20.74,20.78,20.7,20.73,39134.0,20.74,20.78,20.7,20.73,39134.0
2020-12-28 14:40:00,20.74,20.77,20.71,20.75,16876.0,20.74,20.77,20.71,20.75,16876.0
2020-12-28 14:50:00,20.75,20.75,20.65,20.66,12340.0,20.75,20.75,20.65,20.66,12340.0
2020-12-28 15:00:00,20.66,20.67,20.62,20.63,13457.0,20.66,20.67,20.62,20.63,13457.0
2020-12-28 15:10:00,20.63,20.65,20.49,20.51,35886.0,20.63,20.65,20.49,20.51,35886.0
2020-12-28 15:20:00,20.51,20.57,20.49,20.51,20294.0,20.51,20.57,20.49,20.51,20294.0
2020-12-28 15:30:00,20.52,20.53,20.39,20.43,32218.0,20.52,20.53,20.39,20.43,32218.0
2020-12-28 15:40:00,20.43,20.49,20.41,20.46,36013.0,20.43,20.49,20.41,20.46,36013.0
2020-12-28 15:50:00,20.47,20.5,20.41,20.42,95519.0,20.47,20.5,20.41,20.42,95519.0
2020-12-29 09:30:00,20.42,20.72,20.11,20.14,19352.0,20.42,20.72,20.11,20.14,19352.0
2020-12-29 09:40:00,20.21,20.22,20.02,20.12,13380.0,20.21,20.22,20.02,20.12,13380.0
2020-12-29 09:50:00,20.06,20.19,20.06,20.17,10913.0,20.06,20.19,20.06,20.17,10913.0
2020-12-29 10:00:00,20.17,20.21,19.82,19.85,55860.0,20.17,20.21,19.82,19.85,55860.0
2020-12-29 10:10:00,19.86,19.88,19.64,19.77,26912.0,19.86,19.88,19.64,19.77,26912.0
2020-12-29 10:20:00,19.77,19.86,19.72,19.79,13255.0,19.77,19.86,19.72,19.79,13255.0
2020-12-29 10:30:00,19.79,19.81,19.69,19.76,27274.0,19.79,19.81,19.69,19.76,27274.0
2020-12-29 10:40:00,19.77,19.96,19.77,19.96,17071.0,19.77,19.96,19.77,19.96,17071.0
2020-12-29 10:50:00,19.95,20.0,19.85,19.96,25715.0,19.95,20.0,19.85,19.96,25715.0
2020-12-29 11:00:00,19.96,20.08,19.96,20.03,24598.0,19.96,20.08,19.96,20.03,24598.0
2020-12-29 11:10:00,20.01,20.04,19.95,20.02,35009.0,20.01,20.04,19.95,20.02,35009.0
2020-12-29 11:20:00,20.04,20.04,19.94,19.98,17849.0,20.04,20.04,19.94,19.98,17849.0
2020-12-29 11:30:00,20.0,20.08,19.96,20.08,10510.0,20.0,20.08,19.96,20.08,10510.0
2020-12-29 11:40:00,20.08,20.15,20.07,20.14,9386.0,20.08,20.15,20.07,20.14,9386.0
2020-12-29 11:50:00,20.14,20.31,20.14,20.22,13298.0,20.14,20.31,20.14,20.22,13298.0
2020-12-29 12:00:00,20.22,20.22,20.17,20.22,8317.0,20.22,20.22,20.17,20.22,8317.0
2020-12-29 12:10:00,20.21,20.21,20.1,20.14,13481.0,20.21,20.21,20.1,20.14,13481.0
2020-12-29 12:20:00,20.13,20.13,20.05,20.09,8556.0,20.13,20.13,20.05,20.09,8556.0
2020-12-29 12:30:00,20.09,20.09,20.0,20.01,10321.0,20.09,20.09,20.0,20.01,10321.0
2020-12-29 12:40:00,20.0,20.11,20.0,20.1,9310.0,20.0,20.11,20.0,20.1,9310.0
2020-12-29 12:50:00,20.09,20.09,20.05,20.08,11432.0,20.09,20.09,20.05,20.08,11432.0
2020-12-29 13:00:00,20.08,20.08,20.03,20.06,11825.0,20.08,20.08,20.03,20.06,11825.0
2020-12-29 13:10:00,20.04,20.09,20.03,20.07,7297.0,20.04,20.09,20.03,20.07,7297.0
2020-12-29 13:20:00,20.07,20.07,20.03,20.07,6660.0,20.07,20.07,20.03,20.07,6660.0
2020-12-29 13:30:00,20.07,20.07,20.04,20.06,7264.0,20.07,20.07,20.04,20.06,7264.0
2020-12-29 13:40:00,20.06,20.2,20.06,20.2,7046.0,20.06,20.2,20.06,20.2,7046.0
2020-12-29 13:50:00,20.2,20.27,20.19,20.25,17323.0,20.2,20.27,20.19,20.25,17323.0
2020-12-29 14:00:00,20.26,20.28,20.17,20.28,18647.0,20.26,20.28,20.17,20.28,18647.0
2020-12-29 14:10:00,20.27,20.27,20.21,20.21,9309.0,20.27,20.27,20.21,20.21,9309.0
2020-12-29 14:20:00,20.22,20.23,20.18,20.21,13502.0,20.22,20.23,20.18,20.21,13502.0
2020-12-29 14:30:00,20.21,20.27,20.18,20.18,12782.0,20.21,20.27,20.18,20.18,12782.0
2020-12-29 14:40:00,20.17,20.21,20.15,20.21,7565.0,20.17,20.21,20.15,20.21,7565.0
2020-12-29 14:50:00,20.2,20.22,20.17,20.17,14513.0,20.2,20.22,20.17,20.17,14513.0
2020-12-29 15:00:00,20.17,20.24,20.16,20.21,16474.0,20.17,20.24,20.16,20.21,16474.0
2020-12-29 15:10:00,20.21,20.22,20.17,20.21,26757.0,20.21,20.22,20.17,20.21,26757.0
2020-12-29 15:20:00,20.21,20.28,20.2,20.21,38163.0,20.21,20.28,20.2,20.21,38163.0
2020-12-29 15:30:00,20.21,20.23,20.18,20.23,33207.0,20.21,20.23,20.18,20.23,33207.0
2020-12-29 15:40:00,20.23,20.28,20.17,20.27,28426.0,20.23,20.28,20.17,20.27,28426.0
2020-12-29 15:50:00,20.28,20.3,20.21,20.3,171549.0,20.28,20.3,20.21,20.3,171549.0
2020-12-30 09:30:00,20.39,20.64,20.36,20.48,26625.0,20.39,20.64,20.36,20.48,26625.0
2020-12-30 09:40:00,20.52,20.63,20.47,20.51,15553.0,20.52,20.63,20.47,20.51,15553.0
2020-12-30 09:50:00,20.58,20.64,20.47,20.56,21240.0,20.58,20.64,20.47,20.56,21240.0
2020-12-30 10:00:00,20.58,20.58,20.47,20.5,16037.0,20.58,20.58,20.47,20.5,16037.0
2020-12-30 10:10:00,20.49,20.51,20.39,20.51,8217.0,20.49,20.51,20.39,20.51,8217.0
2020-12-30 10:20:00,20.49,20.57,20.44,20.44,6403.0,20.49,20.57,20.44,20.44,6403.0
2020-12-30 10:30:00,20.47,20.51,20.4,20.4,12457.0,20.47,20.51,20.4,20.4,12457.0
2020-12-30 10:40:00,20.39,20.48,20.35,20.48,13794.0,20.39,20.48,20.35,20.48,13794.0
2020-12-30 10:50:00,20.46,20.46,20.39,20.4,5892.0,20.46,20.46,20.39,20.4,5892.0
2020-12-30 11:00:00,20.39,20.46,20.35,20.39,11391.0,20.39,20.46,20.35,20.39,11391.0
2020-12-30 11:10:00,20.38,20.43,20.35,20.42,15157.0,20.38,20.43,20.35,20.42,15157.0
2020-12-30 11:20:00,20.42,20.5,20.37,20.38,8515.0,20.42,20.5,20.37,20.38,8515.0
2020-12-30 11:30:00,20.37,20.47,20.36,20.42,17574.0,20.37,20.47,20.36,20.42,17574.0
2020-12-30 11:40:00,20.43,20.43,20.37,20.39,8697.0,20.43,20.43,20.37,20.39,8697.0
2020-12-30 11:50:00,20.39,20.42,20.37,20.41,8796.0,20.39,20.42,20.37,20.41,8796.0
2020-12-30 12:00:00,20.41,20.58,20.4,20.55,11658.0,20.41,20.58,20.4,20.55,11658.0
2020-12-30 12:10:00,20.53,20.56,20.48,20.53,8149.0,20.53,20.56,20.48,20.53,8149.0
2020-12-30 12:20:00,20.53,20.62,20.53,20.6,9573.0,20.53,20.62,20.53,20.6,9573.0
2020-12-30 12:30:00,20.59,20.64,20.55,20.64,10367.0,20.59,20.64,20.55,20.64,10367.0
2020-12-30 12:40:00,20.64,20.68,20.58,20.6,13914.0,20.64,20.68,20.58,20.6,13914.0
2020-12-30 12:50:00,20.58,20.64,20.57,20.59,11546.0,20.58,20.64,20.57,20.59,11546.0
2020-12-30 13:00:00,20.58,20.58,20.53,20.54,8625.0,20.58,20.58,20.53,20.54,8625.0
2020-12-30 13:10:00,20.51,20.56,20.48,20.49,13196.0,20.51,20.56,20.48,20.49,13196.0
2020-12-30 13:20:00,20.5,20.52,20.44,20.48,9535.0,20.5,20.52,20.44,20.48,9535.0
2020-12-30 13:30:00,20.48,20.6,20.48,20.58,8967.0,20.48,20.6,20.48,20.58,8967.0
2020-12-30 13:40:00,20.57,20.59,20.55,20.59,5155.0,20.57,20.59,20.55,20.59,5155.0
2020-12-30 13:50:00,20.6,20.64,20.54,20.57,7077.0,20.6,20.64,20.54,20.57,7077.0
2020-12-30 14:00:00,20.56,20.6,20.54,20.6,7520.0,20.56,20.6,20.54,20.6,7520.0
2020-12-30 14:10:00,20.61,20.61,20.55,20.58,10343.0,20.61,20.61,20.55,20.58,10343.0
2020-12-30 14:20:00,20.58,20.61,20.52,20.53,11464.0,20.58,20.61,20.52,20.53,11464.0
2020-12-30 14:30:00,20.53,20.61,20.53,20.54,10214.0,20.53,20.61,20.53,20.54,10214.0
2020-12-30 14:40:00,20.55,20.6,20.54,20.59,8641.0,20.55,20.6,20.54,20.59,8641.0
2020-12-30 14:50:00,20.59,20.59,20.52,20.54,13003.0,20.59,20.59,20.52,20.54,13003.0
2020-12-30 15:00:00,20.54,20.54,20.49,20.53,10406.0,20.54,20.54,20.49,20.53,10406.0
2020-12-30 15:10:00,20.53,20.58,20.52,20.57,18241.0,20.53,20.58,20.52,20.57,18241.0
2020-12-30 15:20:00,20.57,20.73,20.55,20.7,50863.0,20.57,20.73,20.55,20.7,50863.0
2020-12-30 15:30:00,20.71,20.75,20.67,20.71,31470.0,20.71,20.75,20.67,20.71,31470.0
2020-12-30 15:40:00,20.71,20.72,20.64,20.69,33363.0,20.71,20.72,20.64,20.69,33363.0
2020-12-30 15:50:00,20.68,20.78,20.66,20.7,138249.0,20.68,20.78,20.66,20.7,138249.0
2020-12-31 09:30:00,20.72,20.72,20.34,20.49,16097.0,20.72,20.72,20.34,20.49,16097.0
2020-12-31 09:40:00,20.48,20.72,20.44,20.71,8073.0,20.48,20.72,20.44,20.71,8073.0
2020-12-31 09:50:00,20.74,20.89,20.63,20.86,19328.0,20.74,20.89,20.63,20.86,19328.0
2020-12-31 10:00:00,20.87,20.87,20.77,20.8,12598.0,20.87,20.87,20.77,20.8,12598.0
2020-12-31 10:10:00,20.78,20.88,20.78,20.85,11671.0,20.78,20.88,20.78,20.85,11671.0
2020-12-31 10:20:00,20.83,20.92,20.82,20.88,12225.0,20.83,20.92,20.82,20.88,12225.0
2020-12-31 10:30:00,20.88,20.91,20.84,20.86,11612.0,20.88,20.91,20.84,20.86,11612.0
2020-12-31 10:40:00,20.86,20.88,20.85,20.88,4829.0,20.86,20.88,20.85,20.88,4829.0
2020-12-31 10:50:00,20.9,20.91,20.85,20.86,11013.0,20.9,20.91,20.85,20.86,11013.0
2020-12-31 11:00:00,20.83,20.91,20.79,20.9,11754.0,20.83,20.91,20.79,20.9,11754.0
2020-12-31 11:10:00,20.89,20.91,20.84,20.87,10734.0,20.89,20.91,20.84,20.87,10734.0
2020-12-31 11:20:00,20.87,20.88,20.82,20.83,6502.0,20.87,20.88,20.82,20.83,6502.0
2020-12-31 11:30:00,20.83,20.93,20.83,20.9,17114.0,20.83,20.93,20.83,20.9,17114.0
2020-12-31 11:40:00,20.91,20.92,20.85,20.85,8735.0,20.91,20.92,20.85,20.85,8735.0
2020-12-31 11:50:00,20.86,20.87,20.79,20.81,18650.0,20.86,20.87,20.79,20.81,18650.0
2020-12-31 12:00:00,20.81,20.81,20.75,20.76,23514.0,20.81,20.81,20.75,20.76,23514.0
2020-12-31 12:10:00,20.75,20.77,20.74,20.77,12459.0,20.75,20.77,20.74,20.77,12459.0
2020-12-31 12:20:00,20.77,20.78,20.72,20.78,11281.0,20.77,20.78,20.72,20.78,11281.0
2020-12-31 12:30:00,20.78,20.79,20.75,20.79,14281.0,20.78,20.79,20.75,20.79,14281.0
2020-12-31 12:40:00,20.83,20.85,20.78,20.85,8570.0,20.83,20.85,20.78,20.85,8570.0
2020-12-31 12:50:00,20.85,20.89,20.82,20.89,11150.0,20.85,20.89,20.82,20.89,11150.0
2020-12-31 13:00:00,20.89,20.89,20.85,20.86,10064.0,20.89,20.89,20.85,20.86,10064.0
2020-12-31 13:10:00,20.85,20.88,20.81,20.86,19705.0,20.85,20.88,20.81,20.86,19705.0
2020-12-31 13:20:00,20.86,20.87,20.85,20.86,7550.0,20.86,20.87,20.85,20.86,7550.0
2020-12-31 13:30:00,20.86,20.91,20.86,20.89,7369.0,20.86,20.91,20.86,20.89,7369.0
2020-12-31 13:40:00,20.88,20.88,20.81,20.83,7758.0,20.88,20.88,20.81,20.83,7758.0
2020-12-31 13:50:00,20.82,20.82,20.73,20.73,27548.0,20.82,20.82,20.73,20.73,27548.0
2020-12-31 14:00:00,20.72,20.72,20.68,20.71,13677.0,20.72,20.72,20.68,20.71,13677.0
2020-12-31 14:10:00,20.71,20.73,20.66,20.72,12617.0,20.71,20.73,20.66,20.72,12617.0
2020-12-31 14:20:00,20.73,20.74,20.7,20.71,12503.0,20.73,20.74,20.7,20.71,12503.0
2020-12-31 14:30:00,20.71,20.82,20.71,20.82,8891.0,20.71,20.82,20.71,20.82,8891.0
2020-12-31 14:40:00,20.83,20.86,20.77,20.78,12237.0,20.83,20.86,20.77,20.78,12237.0
2020-12-31 14:50:00,20.78,20.78,20.66,20.67,15040.0,20.78,20.78,20.66,20.67,15040.0
2020-12-31 15:00:00,20.66,20.69,20.65,20.67,9501.0,20.66,20.69,20.65,20.67,9501.0
2020-12-31 15:10:00,20.66,20.67,20.63,20.64,19465.0,20.66,20.67,20.63,20.64,19465.0
2020-12-31 15:20:00,20.64,20.65,20.56,20.58,17631.0,20.64,20.65,20.56,20.58,17631.0
2020-12-31 15:30:00,20.57,20.57,20.52,20.55,26662.0,20.57,20.57,20.52,20.55,26662.0
2020-12-31 15:40:00,20.54,20.54,20.34,20.41,81224.0,20.54,20.54,20.34,20.41,81224.0
2020-12-31 15:50:00,20.41,20.45,20.35,20.36,155122.0,20.41,20.45,20.35,20.36,155122.0
2021-01-04 09:30:00,20.51,20.71,20.39,20.59,28975.0,20.51,20.71,20.39,20.59,28975.0
2021-01-04 09:40:00,20.63,20.67,20.45,20.56,15809.0,20.63,20.67,20.45,20.56,15809.0
2021-01-04 09:50:00,20.52,20.52,20.25,20.48,15266.0,20.52,20.52,20.25,20.48,15266.0
2021-01-04 10:00:00,20.47,20.65,20.46,20.58,19307.0,20.47,20.65,20.46,20.58,19307.0
2021-01-04 10:10:00,20.6,20.6,20.44,20.53,26647.0,20.6,20.6,20.44,20.53,26647.0
2021-01-04 10:20:00,20.54,20.65,20.54,20.6,16198.0,20.54,20.65,20.54,20.6,16198.0
2021-01-04 10:30:00,20.6,20.91,20.59,20.9,68075.0,20.6,20.91,20.59,20.9,68075.0
2021-01-04 10:40:00,20.87,21.25,20.87,21.02,181567.0,20.87,21.25,20.87,21.02,181567.0
2021-01-04 10:50:00,21.03,21.11,20.91,21.09,147971.0,21.03,21.11,20.91,21.09,147971.0
2021-01-04 11:00:00,21.09,21.19,20.95,21.0,101389.0,21.09,21.19,20.95,21.0,101389.0
2021-01-04 11:10:00,20.99,21.15,20.95,21.09,33616.0,20.99,21.15,20.95,21.09,33616.0
2021-01-04 11:20:00,21.08,21.18,21.04,21.13,55378.0,21.08,21.18,21.04,21.13,55378.0
2021-01-04 11:30:00,21.12,21.14,21.0,21.14,40741.0,21.12,21.14,21.0,21.14,40741.0
2021-01-04 11:40:00,21.16,21.2,21.03,21.05,23145.0,21.16,21.2,21.03,21.05,23145.0
2021-01-04 11:50:00,21.05,21.08,21.0,21.01,21903.0,21.05,21.08,21.0,21.01,21903.0
2021-01-04 12:00:00,21.01,21.01,20.63,20.63,39433.0,21.01,21.01,20.63,20.63,39433.0
2021-01-04 12:10:00,20.64,20.64,20.45,20.45,37940.0,20.64,20.64,20.45,20.45,37940.0
2021-01-04 12:20:00,20.45,20.52,20.33,20.52,44593.0,20.45,20.52,20.33,20.52,44593.0
2021-01-04 12:30:00,20.52,20.62,20.48,20.54,11587.0,20.52,20.62,20.48,20.54,11587.0
2021-01-04 12:40:00,20.53,20.53,20.44,20.49,11972.0,20.53,20.53,20.44,20.49,11972.0
2021-01-04 12:50:00,20.49,20.61,20.48,20.59,30104.0,20.49,20.61,20.48,20.59,30104.0
2021-01-04 13:00:00,20.6,20.63,20.52,20.58,16057.0,20.6,20.63,20.52,20.58,16057.0
2021-01-04 13:10:00,20.58,20.71,20.58,20.63,17634.0,20.58,20.71,20.58,20.63,17634.0
2021-01-04 13:20:00,20.63,20.83,20.62,20.77,9902.0,20.63,20.83,20.62,20.77,9902.0
2021-01-04 13:30:00,20.77,20.78,20.68,20.7,11584.0,20.77,20.78,20.68,20.7,11584.0
2021-01-04 13:40:00,20.7,20.71,20.64,20.71,10256.0,20.7,20.71,20.64,20.71,10256.0
2021-01-04 13:50:00,20.73,20.79,20.71,20.73,27758.0,20.73,20.79,20.71,20.73,27758.0
2021-01-04 14:00:00,20.73,20.74,20.56,20.56,13991.0,20.73,20.74,20.56,20.56,13991.0
2021-01-04 14:10:00,20.56,20.57,20.52,20.52,12391.0,20.56,20.57,20.52,20.52,12391.0
2021-01-04 14:20:00,20.52,20.62,20.52,20.61,16143.0,20.52,20.62,20.52,20.61,16143.0
2021-01-04 14:30:00,20.61,20.61,20.45,20.46,16441.0,20.61,20.61,20.45,20.46,16441.0
2021-01-04 14:40:00,20.46,20.55,20.46,20.48,16283.0,20.46,20.55,20.46,20.48,16283.0
2021-01-04 14:50:00,20.49,20.64,20.46,20.62,25195.0,20.49,20.64,20.46,20.62,25195.0
2021-01-04 15:00:00,20.62,20.63,20.42,20.43,22633.0,20.62,20.63,20.42,20.43,22633.0
2021-01-04 15:10:00,20.42,20.45,20.36,20.37,145441.0,20.42,20.45,20.36,20.37,145441.0
2021-01-04 15:20:00,20.37,20.47,20.36,20.38,78869.0,20.37,20.47,20.36,20.38,78869.0
2021-01-04 15:30:00,20.38,20.57,20.37,20.52,46392.0,20.38,20.57,20.37,20.52,46392.0
2021-01-04 15:40:00,20.52,20.53,20.45,20.53,43804.0,20.52,20.53,20.45,20.53,43804.0
2021-01-04 15:50:00,20.52,20.55,20.46,20.49,140021.0,20.52,20.55,20.46,20.49,140021.0
2021-01-05 09:30:00,20.26,20.99,20.26,20.95,20972.0,20.26,20.99,20.26,20.95,20972.0
2021-01-05 09:40:00,20.95,21.37,20.95,21.32,103066.0,20.95,21.37,20.95,21.32,103066.0
2021-01-05 09:50:00,21.34,21.5,21.26,21.45,58282.0,21.34,21.5,21.26,21.45,58282.0
2021-01-05 10:00:00,21.47,21.48,21.33,21.45,69195.0,21.47,21.48,21.33,21.45,69195.0
2021-01-05 10:10:00,21.45,21.61,21.28,21.46,90276.0,21.45,21.61,21.28,21.46,90276.0
2021-01-05 10:20:00,21.46,21.52,21.41,21.44,44294.0,21.46,21.52,21.41,21.44,44294.0
2021-01-05 10:30:00,21.47,21.82,21.42,21.75,42426.0,21.47,21.82,21.42,21.75,42426.0
2021-01-05 10:40:00,21.77,21.88,21.69,21.79,33769.0,21.77,21.88,21.69,21.79,33769.0
2021-01-05 10:50:00,21.79,21.9,21.71,21.72,48808.0,21.79,21.9,21.71,21.72,48808.0
2021-01-05 11:00:00,21.74,21.99,21.73,21.86,139180.0,21.74,21.99,21.73,21.86,139180.0
2021-01-05 11:10:00,21.86,21.87,21.7,21.72,22328.0,21.86,21.87,21.7,21.72,22328.0
2021-01-05 11:20:00,21.74,21.91,21.7,21.82,38780.0,21.74,21.91,21.7,21.82,38780.0
2021-01-05 11:30:00,21.84,21.99,21.82,21.97,51209.0,21.84,21.99,21.82,21.97,51209.0
2021-01-05 11:40:00,21.97,22.12,21.97,22.08,41344.0,21.97,22.12,21.97,22.08,41344.0
2021-01-05 11:50:00,22.06,22.06,21.85,21.85,32984.0,22.06,22.06,21.85,21.85,32984.0
2021-01-05 12:00:00,21.87,21.91,21.79,21.9,24071.0,21.87,21.91,21.79,21.9,24071.0
2021-01-05 12:10:00,21.89,21.91,21.81,21.84,25328.0,21.89,21.91,21.81,21.84,25328.0
2021-01-05 12:20:00,21.84,21.86,21.82,21.84,7754.0,21.84,21.86,21.82,21.84,7754.0
2021-01-05 12:30:00,21.83,21.88,21.81,21.86,13292.0,21.83,21.88,21.81,21.86,13292.0
2021-01-05 12:40:00,21.85,21.86,21.8,21.83,15873.0,21.85,21.86,21.8,21.83,15873.0
2021-01-05 12:50:00,21.83,21.86,21.79,21.85,11824.0,21.83,21.86,21.79,21.85,11824.0
2021-01-05 13:00:00,21.84,21.85,21.71,21.72,16860.0,21.84,21.85,21.71,21.72,16860.0
2021-01-05 13:10:00,21.73,21.74,21.69,21.72,5657.0,21.73,21.74,21.69,21.72,5657.0
2021-01-05 13:20:00,21.71,21.78,21.68,21.77,10567.0,21.71,21.78,21.68,21.77,10567.0
2021-01-05 13:30:00,21.77,21.82,21.74,21.75,10545.0,21.77,21.82,21.74,21.75,10545.0
2021-01-05 13:40:00,21.76,21.81,21.73,21.8,30627.0,21.76,21.81,21.73,21.8,30627.0
2021-01-05 13:50:00,21.82,21.85,21.75,21.78,53858.0,21.82,21.85,21.75,21.78,53858.0
2021-01-05 14:00:00,21.79,21.85,21.72,21.82,66433.0,21.79,21.85,21.72,21.82,66433.0
2021-01-05 14:10:00,21.81,21.82,21.73,21.74,24418.0,21.81,21.82,21.73,21.74,24418.0
2021-01-05 14:20:00,21.74,21.76,21.71,21.73,9872.0,21.74,21.76,21.71,21.73,9872.0
2021-01-05 14:30:00,21.74,21.74,21.59,21.61,17741.0,21.74,21.74,21.59,21.61,17741.0
2021-01-05 14:40:00,21.61,21.64,21.58,21.61,13397.0,21.61,21.64,21.58,21.61,13397.0
2021-01-05 14:50:00,21.6,21.61,21.51,21.52,10884.0,21.6,21.61,21.51,21.52,10884.0
2021-01-05 15:00:00,21.51,21.61,21.49,21.6,49814.0,21.51,21.61,21.49,21.6,49814.0
2021-01-05 15:10:00,21.59,21.63,21.54,21.57,20715.0,21.59,21.63,21.54,21.57,20715.0
2021-01-05 15:20:00,21.57,21.58,21.53,21.57,15123.0,21.57,21.58,21.53,21.57,15123.0
2021-01-05 15:30:00,21.58,21.61,21.52,21.56,34121.0,21.58,21.61,21.52,21.56,34121.0
2021-01-05 15:40:00,21.57,21.59,21.48,21.52,274127.0,21.57,21.59,21.48,21.52,274127.0
2021-01-05 15:50:00,21.54,21.58,21.35,21.37,279463.0,21.54,21.58,21.35,21.37,279463.0
2021-01-06 09:30:00,21.98,22.65,21.67,22.15,94356.0,21.98,22.65,21.67,22.15,94356.0
2021-01-06 09:40:00,22.26,22.26,21.82,21.87,38030.0,22.26,22.26,21.82,21.87,38030.0
2021-01-06 09:50:00,21.94,22.08,21.85,22.04,16745.0,21.94,22.08,21.85,22.04,16745.0
2021-01-06 10:00:00,22.06,22.42,22.05,22.13,44216.0,22.06,22.42,22.05,22.13,44216.0
2021-01-06 10:10:00,22.1,22.15,22.0,22.12,25180.0,22.1,22.15,22.0,22.12,25180.0
2021-01-06 10:20:00,22.13,22.19,21.96,22.05,13334.0,22.13,22.19,21.96,22.05,13334.0
2021-01-06 10:30:00,22.05,22.08,21.95,22.03,29240.0,22.05,22.08,21.95,22.03,29240.0
2021-01-06 10:40:00,21.99,22.01,21.9,21.98,16407.0,21.99,22.01,21.9,21.98,16407.0
2021-01-06 10:50:00,21.99,22.15,21.96,22.1,14362.0,21.99,22.15,21.96,22.1,14362.0
2021-01-06 11:00:00,22.12,22.13,21.82,21.96,30481.0,22.12,22.13,21.82,21.96,30481.0
2021-01-06 11:10:00,21.95,22.14,21.92,22.1,18590.0,21.95,22.14,21.92,22.1,18590.0
2021-01-06 11:20:00,22.14,22.32,22.1,22.22,33794.0,22.14,22.32,22.1,22.22,33794.0
2021-01-06 11:30:00,22.23,22.26,22.07,22.07,18174.0,22.23,22.26,22.07,22.07,18174.0
2021-01-06 11:40:00,22.06,22.26,22.06,22.25,16439.0,22.06,22.26,22.06,22.25,16439.0
2021-01-06 11:50:00,22.26,22.28,22.15,22.21,12847.0,22.26,22.28,22.15,22.21,12847.0
2021-01-06 12:00:00,22.22,22.29,22.2,22.28,12944.0,22.22,22.29,22.2,22.28,12944.0
2021-01-06 12:10:00,22.29,22.36,22.26,22.29,17178.0,22.29,22.36,22.26,22.29,17178.0
2021-01-06 12:20:00,22.29,22.35,22.24,22.33,15080.0,22.29,22.35,22.24,22.33,15080.0
2021-01-06 12:30:00,22.33,22.43,22.33,22.43,10011.0,22.33,22.43,22.33,22.43,10011.0
2021-01-06 12:40:00,22.45,22.49,22.38,22.41,19018.0,22.45,22.49,22.38,22.41,19018.0
2021-01-06 12:50:00,22.41,22.47,22.35,22.39,23349.0,22.41,22.47,22.35,22.39,23349.0
2021-01-06 13:00:00,22.36,22.4,22.31,22.39,12533.0,22.36,22.4,22.31,22.39,12533.0
2021-01-06 13:10:00,22.4,22.45,22.35,22.45,15663.0,22.4,22.45,22.35,22.45,15663.0
2021-01-06 13:20:00,22.46,22.54,22.46,22.49,14317.0,22.46,22.54,22.46,22.49,14317.0
2021-01-06 13:30:00,22.5,22.53,22.45,22.46,14006.0,22.5,22.53,22.45,22.46,14006.0
2021-01-06 13:40:00,22.45,22.55,22.45,22.53,15624.0,22.45,22.55,22.45,22.53,15624.0
2021-01-06 13:50:00,22.54,22.59,22.46,22.5,18301.0,22.54,22.59,22.46,22.5,18301.0
2021-01-06 14:00:00,22.51,22.51,22.4,22.42,13748.0,22.51,22.51,22.4,22.42,13748.0
2021-01-06 14:10:00,22.42,22.43,22.19,22.25,29063.0,22.42,22.43,22.19,22.25,29063.0
2021-01-06 14:20:00,22.25,22.33,22.12,22.13,27742.0,22.25,22.33,22.12,22.13,27742.0
2021-01-06 14:30:00,22.13,22.2,22.01,22.03,30500.0,22.13,22.2,22.01,22.03,30500.0
2021-01-06 14:40:00,22.02,22.04,21.73,21.74,25440.0,22.02,22.04,21.73,21.74,25440.0
2021-01-06 14:50:00,21.75,21.93,21.68,21.92,26078.0,21.75,21.93,21.68,21.92,26078.0
2021-01-06 15:00:00,21.92,21.93,21.8,21.88,24397.0,21.92,21.93,21.8,21.88,24397.0
2021-01-06 15:10:00,21.9,22.09,21.9,22.02,23657.0,21.9,22.09,21.9,22.02,23657.0
2021-01-06 15:20:00,22.06,22.09,21.85,22.0,59926.0,22.06,22.09,21.85,22.0,59926.0
2021-01-06 15:30:00,22.0,22.04,21.91,21.96,71421.0,22.0,22.04,21.91,21.96,71421.0
2021-01-06 15:40:00,21.96,22.19,21.96,22.18,74180.0,21.96,22.19,21.96,22.18,74180.0
2021-01-06 15:50:00,22.19,22.31,22.15,22.24,209584.0,22.19,22.31,22.15,22.24,209584.0
2021-01-07 09:30:00,22.32,22.69,22.19,22.38,28783.0,22.32,22.69,22.19,22.38,28783.0
2021-01-07 09:40:00,22.4,22.43,22.28,22.38,15005.0,22.4,22.43,22.28,22.38,15005.0
2021-01-07 09:50:00,22.42,22.52,22.35,22.4,6960.0,22.42,22.52,22.35,22.4,6960.0
2021-01-07 10:00:00,22.42,22.44,22.24,22.24,23842.0,22.42,22.44,22.24,22.24,23842.0
2021-01-07 10:10:00,22.2,22.2,22.02,22.11,11366.0,22.2,22.2,22.02,22.11,11366.0
2021-01-07 10:20:00,22.13,22.38,22.13,22.38,20662.0,22.13,22.38,22.13,22.38,20662.0
2021-01-07 10:30:00,22.38,22.38,22.28,22.33,20352.0,22.38,22.38,22.28,22.33,20352.0
2021-01-07 10:40:00,22.33,22.34,22.14,22.17,6696.0,22.33,22.34,22.14,22.17,6696.0
2021-01-07 10:50:00,22.15,22.15,21.98,21.98,13029.0,22.15,22.15,21.98,21.98,13029.0
2021-01-07 11:00:00,22.02,22.05,21.87,21.9,13342.0,22.02,22.05,21.87,21.9,13342.0
2021-01-07 11:10:00,21.88,21.88,21.72,21.84,24022.0,21.88,21.88,21.72,21.84,24022.0
2021-01-07 11:20:00,21.86,21.87,21.76,21.76,11127.0,21.86,21.87,21.76,21.76,11127.0
2021-01-07 11:30:00,21.76,21.76,21.57,21.57,16443.0,21.76,21.76,21.57,21.57,16443.0
2021-01-07 11:40:00,21.56,21.58,21.47,21.48,21833.0,21.56,21.58,21.47,21.48,21833.0
2021-01-07 11:50:00,21.47,21.65,21.38,21.65,50322.0,21.47,21.65,21.38,21.65,50322.0
2021-01-07 12:00:00,21.67,21.67,21.51,21.51,13502.0,21.67,21.67,21.51,21.51,13502.0
2021-01-07 12:10:00,21.5,21.52,21.4,21.41,15481.0,21.5,21.52,21.4,21.41,15481.0
2021-01-07 12:20:00,21.4,21.53,21.39,21.51,9645.0,21.4,21.53,21.39,21.51,9645.0
2021-01-07 12:30:00,21.5,21.54,21.41,21.42,17587.0,21.5,21.54,21.41,21.42,17587.0
2021-01-07 12:40:00,21.43,21.45,21.35,21.43,12297.0,21.43,21.45,21.35,21.43,12297.0
2021-01-07 12:50:00,21.42,21.45,21.34,21.41,25097.0,21.42,21.45,21.34,21.41,25097.0
2021-01-07 13:00:00,21.41,21.47,21.35,21.35,10245.0,21.41,21.47,21.35,21.35,10245.0
2021-01-07 13:10:00,21.35,21.36,21.3,21.3,11982.0,21.35,21.36,21.3,21.3,11982.0
2021-01-07 13:20:00,21.29,21.34,21.27,21.28,10875.0,21.29,21.34,21.27,21.28,10875.0
2021-01-07 13:30:00,21.28,21.31,21.25,21.26,10575.0,21.28,21.31,21.25,21.26,10575.0
2021-01-07 13:40:00,21.25,21.35,21.23,21.34,21633.0,21.25,21.35,21.23,21.34,21633.0
2021-01-07 13:50:00,21.35,21.4,21.32,21.36,23366.0,21.35,21.4,21.32,21.36,23366.0
2021-01-07 14:00:00,21.36,21.41,21.27,21.27,15534.0,21.36,21.41,21.27,21.27,15534.0
2021-01-07 14:10:00,21.26,21.33,21.26,21.27,17864.0,21.26,21.33,21.26,21.27,17864.0
2021-01-07 14:20:00,21.27,21.33,21.26,21.3,12399.0,21.27,21.33,21.26,21.3,12399.0
2021-01-07 14:30:00,21.31,21.32,21.21,21.21,16480.0,21.31,21.32,21.21,21.21,16480.0
2021-01-07 14:40:00,21.21,21.22,21.09,21.14,24206.0,21.21,21.22,21.09,21.14,24206.0
2021-01-07 14:50:00,21.14,21.2,21.1,21.2,53206.0,21.14,21.2,21.1,21.2,53206.0
2021-01-07 15:00:00,21.17,21.27,21.16,21.18,31571.0,21.17,21.27,21.16,21.18,31571.0
2021-01-07 15:10:00,21.16,21.19,21.13,21.18,18583.0,21.16,21.19,21.13,21.18,18583.0
2021-01-07 15:20:00,21.18,21.27,21.18,21.23,18624.0,21.18,21.27,21.18,21.23,18624.0
2021-01-07 15:30:00,21.23,21.23,21.07,21.18,42516.0,21.23,21.23,21.07,21.18,42516.0
2021-01-07 15:40:00,21.19,21.33,21.17,21.2,59564.0,21.19,21.33,21.17,21.2,59564.0
2021-01-07 15:50:00,21.19,21.26,21.17,21.2,172071.0,21.19,21.26,21.17,21.2,172071.0
2021-01-08 09:30:00,21.54,21.6,21.01,21.05,44065.0,21.54,21.6,21.01,21.05,44065.0
2021-01-08 09:40:00,21.03,21.33,21.03,21.32,36818.0,21.03,21.33,21.03,21.32,36818.0
2021-01-08 09:50:00,21.31,21.43,21.17,21.37,44243.0,21.31,21.43,21.17,21.37,44243.0
2021-01-08 10:00:00,21.43,21.51,21.34,21.44,15151.0,21.43,21.51,21.34,21.44,15151.0
2021-01-08 10:10:00,21.47,21.91,21.47,21.54,62656.0,21.47,21.91,21.47,21.54,62656.0
2021-01-08 10:20:00,21.52,21.56,21.24,21.29,17775.0,21.52,21.56,21.24,21.29,17775.0
2021-01-08 10:30:00,21.32,21.42,21.3,21.38,19545.0,21.32,21.42,21.3,21.38,19545.0
2021-01-08 10:40:00,21.38,21.75,21.35,21.61,39627.0,21.38,21.75,21.35,21.61,39627.0
2021-01-08 10:50:00,21.65,21.66,21.54,21.57,18390.0,21.65,21.66,21.54,21.57,18390.0
2021-01-08 11:00:00,21.56,21.59,21.49,21.55,12671.0,21.56,21.59,21.49,21.55,12671.0
2021-01-08 11:10:00,21.57,21.67,21.56,21.61,16482.0,21.57,21.67,21.56,21.61,16482.0
2021-01-08 11:20:00,21.62,21.68,21.6,21.63,11093.0,21.62,21.68,21.6,21.63,11093.0
2021-01-08 11:30:00,21.62,21.8,21.59,21.78,54786.0,21.62,21.8,21.59,21.78,54786.0
2021-01-08 11:40:00,21.79,21.83,21.69,21.74,20624.0,21.79,21.83,21.69,21.74,20624.0
2021-01-08 11:50:00,21.7,21.72,21.65,21.7,4215.0,21.7,21.72,21.65,21.7,4215.0
2021-01-08 12:00:00,21.71,21.71,21.62,21.7,12040.0,21.71,21.71,21.62,21.7,12040.0
2021-01-08 12:10:00,21.7,21.73,21.63,21.67,12755.0,21.7,21.73,21.63,21.67,12755.0
2021-01-08 12:20:00,21.67,21.74,21.64,21.67,34604.0,21.67,21.74,21.64,21.67,34604.0
2021-01-08 12:30:00,21.68,21.69,21.59,21.61,13004.0,21.68,21.69,21.59,21.61,13004.0
2021-01-08 12:40:00,21.62,21.62,21.51,21.52,12268.0,21.62,21.62,21.51,21.52,12268.0
2021-01-08 12:50:00,21.52,21.53,21.48,21.51,108614.0,21.52,21.53,21.48,21.51,108614.0
2021-01-08 13:00:00,21.54,21.54,21.36,21.4,13305.0,21.54,21.54,21.36,21.4,13305.0
2021-01-08 13:10:00,21.38,21.43,21.28,21.3,12733.0,21.38,21.43,21.28,21.3,12733.0
2021-01-08 13:20:00,21.26,21.33,21.23,21.32,15422.0,21.26,21.33,21.23,21.32,15422.0
2021-01-08 13:30:00,21.31,21.32,21.17,21.21,19349.0,21.31,21.32,21.17,21.21,19349.0
2021-01-08 13:40:00,21.2,21.26,21.17,21.21,18486.0,21.2,21.26,21.17,21.21,18486.0
2021-01-08 13:50:00,21.24,21.25,21.17,21.18,19259.0,21.24,21.25,21.17,21.18,19259.0
2021-01-08 14:00:00,21.22,21.38,21.22,21.37,21295.0,21.22,21.38,21.22,21.37,21295.0
2021-01-08 14:10:00,21.41,21.45,21.28,21.29,19279.0,21.41,21.45,21.28,21.29,19279.0
2021-01-08 14:20:00,21.29,21.29,21.21,21.26,9053.0,21.29,21.29,21.21,21.26,9053.0
2021-01-08 14:30:00,21.27,21.32,21.24,21.31,13694.0,21.27,21.32,21.24,21.31,13694.0
2021-01-08 14:40:00,21.31,21.33,21.25,21.33,11556.0,21.31,21.33,21.25,21.33,11556.0
2021-01-08 14:50:00,21.34,21.4,21.32,21.39,17536.0,21.34,21.4,21.32,21.39,17536.0
2021-01-08 15:00:00,21.39,21.49,21.39,21.48,20406.0,21.39,21.49,21.39,21.48,20406.0
2021-01-08 15:10:00,21.46,21.46,21.36,21.36,8639.0,21.46,21.46,21.36,21.36,8639.0
2021-01-08 15:20:00,21.36,21.41,21.35,21.39,9289.0,21.36,21.41,21.35,21.39,9289.0
2021-01-08 15:30:00,21.41,21.51,21.38,21.5,27573.0,21.41,21.51,21.38,21.5,27573.0
2021-01-08 15:40:00,21.5,21.51,21.45,21.51,26439.0,21.5,21.51,21.45,21.51,26439.0
2021-01-08 15:50:00,21.51,21.53,21.39,21.53,177620.0,21.51,21.53,21.39,21.53,177620.0
2021-01-11 09:30:00,21.19,22.25,21.19,22.22,252253.0,21.19,22.25,21.19,22.22,252253.0
2021-01-11 09:40:00,22.18,22.96,22.14,22.71,407168.0,22.18,22.96,22.14,22.71,407168.0
2021-01-11 09:50:00,22.68,23.17,22.68,23.04,133424.0,22.68,23.17,22.68,23.04,133424.0
2021-01-11 10:00:00,23.04,23.23,22.97,23.18,122468.0,23.04,23.23,22.97,23.18,122468.0
2021-01-11 10:10:00,23.14,23.37,23.1,23.19,114048.0,23.14,23.37,23.1,23.19,114048.0
2021-01-11 10:20:00,23.21,23.26,22.92,23.02,57784.0,23.21,23.26,22.92,23.02,57784.0
2021-01-11 10:30:00,23.02,23.34,23.0,23.24,101949.0,23.02,23.34,23.0,23.24,101949.0
2021-01-11 10:40:00,23.24,23.37,23.07,23.19,61775.0,23.24,23.37,23.07,23.19,61775.0
2021-01-11 10:50:00,23.2,23.55,23.19,23.52,80076.0,23.2,23.55,23.19,23.52,80076.0
2021-01-11 11:00:00,23.5,23.82,23.46,23.65,132205.0,23.5,23.82,23.46,23.65,132205.0
2021-01-11 11:10:00,23.63,23.7,23.36,23.38,53936.0,23.63,23.7,23.36,23.38,53936.0
2021-01-11 11:20:00,23.4,23.43,23.28,23.43,54298.0,23.4,23.43,23.28,23.43,54298.0
2021-01-11 11:30:00,23.42,23.44,23.21,23.36,78771.0,23.42,23.44,23.21,23.36,78771.0
2021-01-11 11:40:00,23.32,23.38,23.31,23.32,32490.0,23.32,23.38,23.31,23.32,32490.0
2021-01-11 11:50:00,23.33,23.37,23.2,23.23,48640.0,23.33,23.37,23.2,23.23,48640.0
2021-01-11 12:00:00,23.23,23.37,23.23,23.36,42592.0,23.23,23.37,23.23,23.36,42592.0
2021-01-11 12:10:00,23.37,23.46,23.35,23.42,46859.0,23.37,23.46,23.35,23.42,46859.0
2021-01-11 12:20:00,23.42,23.43,23.35,23.38,22126.0,23.42,23.43,23.35,23.38,22126.0
2021-01-11 12:30:00,23.38,23.43,23.38,23.41,21389.0,23.38,23.43,23.38,23.41,21389.0
2021-01-11 12:40:00,23.41,23.44,22.99,22.99,56544.0,23.41,23.44,22.99,22.99,56544.0
2021-01-11 12:50:00,23.02,23.05,22.75,22.81,77563.0,23.02,23.05,22.75,22.81,77563.0
2021-01-11 13:00:00,22.81,22.95,22.79,22.83,44560.0,22.81,22.95,22.79,22.83,44560.0
2021-01-11 13:10:00,22.85,22.85,22.62,22.67,57720.0,22.85,22.85,22.62,22.67,57720.0
2021-01-11 13:20:00,22.65,22.65,22.38,22.39,98141.0,22.65,22.65,22.38,22.39,98141.0
2021-01-11 13:30:00,22.39,22.56,22.36,22.46,71766.0,22.39,22.56,22.36,22.46,71766.0
2021-01-11 13:40:00,22.46,22.5,22.39,22.43,45973.0,22.46,22.5,22.39,22.43,45973.0
2021-01-11 13:50:00,22.43,22.76,22.42,22.76,51394.0,22.43,22.76,22.42,22.76,51394.0
2021-01-11 14:00:00,22.75,22.82,22.71,22.78,74859.0,22.75,22.82,22.71,22.78,74859.0
2021-01-11 14:10:00,22.79,22.79,22.61,22.64,35373.0,22.79,22.79,22.61,22.64,35373.0
2021-01-11 14:20:00,22.65,22.8,22.6,22.79,26983.0,22.65,22.8,22.6,22.79,26983.0
2021-01-11 14:30:00,22.8,22.9,22.78,22.79,47129.0,22.8,22.9,22.78,22.79,47129.0
2021-01-11 14:40:00,22.78,22.83,22.76,22.82,31840.0,22.78,22.83,22.76,22.82,31840.0
2021-01-11 14:50:00,22.82,22.89,22.81,22.88,31927.0,22.82,22.89,22.81,22.88,31927.0
2021-01-11 15:00:00,22.88,22.95,22.81,22.81,36511.0,22.88,22.95,22.81,22.81,36511.0
2021-01-11 15:10:00,22.8,22.84,22.78,22.82,30644.0,22.8,22.84,22.78,22.82,30644.0
2021-01-11 15:20:00,22.82,22.85,22.74,22.79,52269.0,22.82,22.85,22.74,22.79,52269.0
2021-01-11 15:30:00,22.78,22.91,22.78,22.87,63729.0,22.78,22.91,22.78,22.87,63729.0
2021-01-11 15:40:00,22.86,23.09,22.85,23.08,103389.0,22.86,23.09,22.85,23.08,103389.0
2021-01-11 15:50:00,23.09,23.11,22.98,23.04,273460.0,23.09,23.11,22.98,23.04,273460.0
2021-01-12 09:30:00,23.0,23.32,22.39,22.78,235117.0,23.0,23.32,22.39,22.78,235117.0
2021-01-12 09:40:00,22.79,23.2,22.67,23.18,71161.0,22.79,23.2,22.67,23.18,71161.0
2021-01-12 09:50:00,23.18,23.23,22.92,23.14,68494.0,23.18,23.23,22.92,23.14,68494.0
2021-01-12 10:00:00,23.14,23.33,23.1,23.31,56900.0,23.14,23.33,23.1,23.31,56900.0
2021-01-12 10:10:00,23.31,23.49,23.23,23.43,65629.0,23.31,23.49,23.23,23.43,65629.0
2021-01-12 10:20:00,23.43,23.81,23.42,23.8,165103.0,23.43,23.81,23.42,23.8,165103.0
2021-01-12 10:30:00,23.8,23.91,23.73,23.82,164673.0,23.8,23.91,23.73,23.82,164673.0
2021-01-12 10:40:00,23.82,23.91,23.64,23.67,73788.0,23.82,23.91,23.64,23.67,73788.0
2021-01-12 10:50:00,23.68,23.84,23.67,23.82,53897.0,23.68,23.84,23.67,23.82,53897.0
2021-01-12 11:00:00,23.82,23.84,23.64,23.66,70441.0,23.82,23.84,23.64,23.66,70441.0
2021-01-12 11:10:00,23.66,23.8,23.54,23.78,179812.0,23.66,23.8,23.54,23.78,179812.0
2021-01-12 11:20:00,23.78,23.84,23.72,23.76,79934.0,23.78,23.84,23.72,23.76,79934.0
2021-01-12 11:30:00,23.75,23.79,23.53,23.55,42141.0,23.75,23.79,23.53,23.55,42141.0
2021-01-12 11:40:00,23.54,23.54,23.33,23.48,76130.0,23.54,23.54,23.33,23.48,76130.0
2021-01-12 11:50:00,23.48,23.49,23.21,23.3,107347.0,23.48,23.49,23.21,23.3,107347.0
2021-01-12 12:00:00,23.27,23.31,23.18,23.26,70333.0,23.27,23.31,23.18,23.26,70333.0
2021-01-12 12:10:00,23.26,23.27,23.14,23.26,59816.0,23.26,23.27,23.14,23.26,59816.0
2021-01-12 12:20:00,23.25,23.35,23.24,23.33,18792.0,23.25,23.35,23.24,23.33,18792.0
2021-01-12 12:30:00,23.33,23.37,23.31,23.32,63034.0,23.33,23.37,23.31,23.32,63034.0
2021-01-12 12:40:00,23.32,23.35,23.24,23.28,29747.0,23.32,23.35,23.24,23.28,29747.0
2021-01-12 12:50:00,23.28,23.29,23.08,23.08,17037.0,23.28,23.29,23.08,23.08,17037.0
2021-01-12 13:00:00,23.08,23.13,23.03,23.13,46931.0,23.08,23.13,23.03,23.13,46931.0
2021-01-12 13:10:00,23.14,23.25,23.14,23.23,22468.0,23.14,23.25,23.14,23.23,22468.0
2021-01-12 13:20:00,23.24,23.43,23.23,23.41,84610.0,23.24,23.43,23.23,23.41,84610.0
2021-01-12 13:30:00,23.42,23.48,23.38,23.43,28922.0,23.42,23.48,23.38,23.43,28922.0
2021-01-12 13:40:00,23.42,23.52,23.37,23.37,67897.0,23.42,23.52,23.37,23.37,67897.0
2021-01-12 13:50:00,23.38,23.38,23.25,23.25,27818.0,23.38,23.38,23.25,23.25,27818.0
2021-01-12 14:00:00,23.26,23.29,23.24,23.29,40594.0,23.26,23.29,23.24,23.29,40594.0
2021-01-12 14:10:00,23.28,23.33,23.24,23.25,54322.0,23.28,23.33,23.24,23.25,54322.0
2021-01-12 14:20:00,23.25,23.33,23.23,23.29,127378.0,23.25,23.33,23.23,23.29,127378.0
2021-01-12 14:30:00,23.29,23.41,23.24,23.41,37812.0,23.29,23.41,23.24,23.41,37812.0
2021-01-12 14:40:00,23.4,23.49,23.38,23.42,38045.0,23.4,23.49,23.38,23.42,38045.0
2021-01-12 14:50:00,23.42,23.44,23.31,23.34,43138.0,23.42,23.44,23.31,23.34,43138.0
2021-01-12 15:00:00,23.33,23.36,23.32,23.35,54066.0,23.33,23.36,23.32,23.35,54066.0
2021-01-12 15:10:00,23.35,23.46,23.21,23.23,109529.0,23.35,23.46,23.21,23.23,109529.0
2021-01-12 15:20:00,23.23,23.27,23.12,23.23,80806.0,23.23,23.27,23.12,23.23,80806.0
2021-01-12 15:30:00,23.23,23.32,23.22,23.29,137815.0,23.23,23.32,23.22,23.29,137815.0
2021-01-12 15:40:00,23.3,23.38,23.28,23.3,130085.0,23.3,23.38,23.28,23.3,130085.0
2021-01-12 15:50:00,23.3,23.33,23.24,23.26,230111.0,23.3,23.33,23.24,23.26,230111.0
2021-01-13 09:30:00,22.98,23.33,22.84,23.11,38848.0,22.98,23.33,22.84,23.11,38848.0
2021-01-13 09:40:00,23.11,23.12,22.62,22.74,46690.0,23.11,23.12,22.62,22.74,46690.0
2021-01-13 09:50:00,22.8,23.33,22.8,23.22,30258.0,22.8,23.33,22.8,23.22,30258.0
2021-01-13 10:00:00,23.31,23.38,23.1,23.3,29070.0,23.31,23.38,23.1,23.3,29070.0
2021-01-13 10:10:00,23.3,23.4,23.25,23.34,21339.0,23.3,23.4,23.25,23.34,21339.0
2021-01-13 10:20:00,23.37,23.58,23.32,23.57,23574.0,23.37,23.58,23.32,23.57,23574.0
2021-01-13 10:30:00,23.53,23.61,23.45,23.56,37051.0,23.53,23.61,23.45,23.56,37051.0
2021-01-13 10:40:00,23.55,23.67,23.52,23.54,24243.0,23.55,23.67,23.52,23.54,24243.0
2021-01-13 10:50:00,23.54,23.7,23.48,23.63,38197.0,23.54,23.7,23.48,23.63,38197.0
2021-01-13 11:00:00,23.61,23.62,23.5,23.57,15173.0,23.61,23.62,23.5,23.57,15173.0
2021-01-13 11:10:00,23.57,23.73,23.53,23.72,55242.0,23.57,23.73,23.53,23.72,55242.0
2021-01-13 11:20:00,23.7,23.95,23.67,23.92,42851.0,23.7,23.95,23.67,23.92,42851.0
2021-01-13 11:30:00,23.92,23.96,23.89,23.91,24737.0,23.92,23.96,23.89,23.91,24737.0
2021-01-13 11:40:00,23.92,24.12,23.82,24.12,65924.0,23.92,24.12,23.82,24.12,65924.0
2021-01-13 11:50:00,24.12,24.19,23.97,24.01,36063.0,24.12,24.19,23.97,24.01,36063.0
2021-01-13 12:00:00,24.04,24.04,23.84,23.95,23418.0,24.04,24.04,23.84,23.95,23418.0
2021-01-13 12:10:00,23.97,24.06,23.9,24.0,55124.0,23.97,24.06,23.9,24.0,55124.0
2021-01-13 12:20:00,24.0,24.12,23.97,24.12,25081.0,24.0,24.12,23.97,24.12,25081.0
2021-01-13 12:30:00,24.1,24.15,24.05,24.12,37364.0,24.1,24.15,24.05,24.12,37364.0
2021-01-13 12:40:00,24.13,24.25,24.11,24.25,20018.0,24.13,24.25,24.11,24.25,20018.0
2021-01-13 12:50:00,24.24,24.29,24.18,24.27,29209.0,24.24,24.29,24.18,24.27,29209.0
2021-01-13 13:00:00,24.27,24.28,24.16,24.21,69828.0,24.27,24.28,24.16,24.21,69828.0
2021-01-13 13:10:00,24.22,24.22,24.04,24.08,37850.0,24.22,24.22,24.04,24.08,37850.0
2021-01-13 13:20:00,24.08,24.08,24.04,24.06,26204.0,24.08,24.08,24.04,24.06,26204.0
2021-01-13 13:30:00,24.07,24.07,23.9,23.9,15047.0,24.07,24.07,23.9,23.9,15047.0
2021-01-13 13:40:00,23.91,23.91,23.8,23.82,53212.0,23.91,23.91,23.8,23.82,53212.0
2021-01-13 13:50:00,23.84,23.94,23.82,23.84,18249.0,23.84,23.94,23.82,23.84,18249.0
2021-01-13 14:00:00,23.83,23.86,23.72,23.79,17350.0,23.83,23.86,23.72,23.79,17350.0
2021-01-13 14:10:00,23.79,23.84,23.75,23.81,23026.0,23.79,23.84,23.75,23.81,23026.0
2021-01-13 14:20:00,23.81,23.81,23.69,23.77,14809.0,23.81,23.81,23.69,23.77,14809.0
2021-01-13 14:30:00,23.78,23.82,23.69,23.74,23650.0,23.78,23.82,23.69,23.74,23650.0
2021-01-13 14:40:00,23.76,23.76,23.65,23.69,21315.0,23.76,23.76,23.65,23.69,21315.0
2021-01-13 14:50:00,23.69,23.77,23.64,23.71,26252.0,23.69,23.77,23.64,23.71,26252.0
2021-01-13 15:00:00,23.7,23.71,23.67,23.71,27615.0,23.7,23.71,23.67,23.71,27615.0
2021-01-13 15:10:00,23.71,23.78,23.7,23.78,24522.0,23.71,23.78,23.7,23.78,24522.0
2021-01-13 15:20:00,23.77,23.77,23.69,23.71,29813.0,23.77,23.77,23.69,23.71,29813.0
2021-01-13 15:30:00,23.7,23.71,23.64,23.65,33997.0,23.7,23.71,23.64,23.65,33997.0
2021-01-13 15:40:00,23.66,23.68,23.59,23.62,61596.0,23.66,23.68,23.59,23.62,61596.0
2021-01-13 15:50:00,23.62,23.72,23.51,23.69,129598.0,23.62,23.72,23.51,23.69,129598.0
2021-01-14 09:30:00,23.93,24.19,23.77,23.87,22381.0,23.93,24.19,23.77,23.87,22381.0
2021-01-14 09:40:00,23.91,24.2,23.84,24.16,25461.0,23.91,24.2,23.84,24.16,25461.0
2021-01-14 09:50:00,24.18,24.21,24.03,24.2,41133.0,24.18,24.21,24.03,24.2,41133.0
2021-01-14 10:00:00,24.21,24.48,24.19,24.42,20592.0,24.21,24.48,24.19,24.42,20592.0
2021-01-14 10:10:00,24.43,24.55,24.25,24.39,69982.0,24.43,24.55,24.25,24.39,69982.0
2021-01-14 10:20:00,24.36,24.45,24.3,24.43,24060.0,24.36,24.45,24.3,24.43,24060.0
2021-01-14 10:30:00,24.44,24.48,24.3,24.41,23590.0,24.44,24.48,24.3,24.41,23590.0
2021-01-14 10:40:00,24.41,24.44,24.28,24.29,21803.0,24.41,24.44,24.28,24.29,21803.0
2021-01-14 10:50:00,24.27,24.29,24.09,24.25,29594.0,24.27,24.29,24.09,24.25,29594.0
2021-01-14 11:00:00,24.28,24.33,24.2,24.25,21240.0,24.28,24.33,24.2,24.25,21240.0
2021-01-14 11:10:00,24.25,24.34,24.22,24.3,21985.0,24.25,24.34,24.22,24.3,21985.0
2021-01-14 11:20:00,24.32,24.4,24.27,24.4,18623.0,24.32,24.4,24.27,24.4,18623.0
2021-01-14 11:30:00,24.41,24.55,24.41,24.55,34569.0,24.41,24.55,24.41,24.55,34569.0
2021-01-14 11:40:00,24.55,24.74,24.53,24.67,52066.0,24.55,24.74,24.53,24.67,52066.0
2021-01-14 11:50:00,24.68,24.73,24.62,24.66,26262.0,24.68,24.73,24.62,24.66,26262.0
2021-01-14 12:00:00,24.67,24.69,24.53,24.58,16393.0,24.67,24.69,24.53,24.58,16393.0
2021-01-14 12:10:00,24.56,24.77,24.56,24.72,29168.0,24.56,24.77,24.56,24.72,29168.0
2021-01-14 12:20:00,24.73,24.76,24.53,24.6,141637.0,24.73,24.76,24.53,24.6,141637.0
2021-01-14 12:30:00,24.63,24.69,24.22,24.23,66461.0,24.63,24.69,24.22,24.23,66461.0
2021-01-14 12:40:00,24.25,24.31,24.18,24.19,28325.0,24.25,24.31,24.18,24.19,28325.0
2021-01-14 12:50:00,24.22,24.26,24.2,24.21,16405.0,24.22,24.26,24.2,24.21,16405.0
2021-01-14 13:00:00,24.23,24.33,24.23,24.3,21180.0,24.23,24.33,24.23,24.3,21180.0
2021-01-14 13:10:00,24.3,24.3,24.17,24.17,63622.0,24.3,24.3,24.17,24.17,63622.0
2021-01-14 13:20:00,24.17,24.19,24.03,24.08,43366.0,24.17,24.19,24.03,24.08,43366.0
2021-01-14 13:30:00,24.1,24.17,24.09,24.11,18196.0,24.1,24.17,24.09,24.11,18196.0
2021-01-14 13:40:00,24.1,24.11,23.95,23.95,116413.0,24.1,24.11,23.95,23.95,116413.0
2021-01-14 13:50:00,23.96,24.05,23.95,23.99,57089.0,23.96,24.05,23.95,23.99,57089.0
2021-01-14 14:00:00,24.0,24.01,23.89,24.0,51537.0,24.0,24.01,23.89,24.0,51537.0
2021-01-14 14:10:00,24.03,24.04,23.93,23.96,26507.0,24.03,24.04,23.93,23.96,26507.0
2021-01-14 14:20:00,23.96,23.97,23.87,23.89,15133.0,23.96,23.97,23.87,23.89,15133.0
2021-01-14 14:30:00,23.91,23.96,23.91,23.93,22603.0,23.91,23.96,23.91,23.93,22603.0
2021-01-14 14:40:00,23.94,24.0,23.91,23.92,16041.0,23.94,24.0,23.91,23.92,16041.0
2021-01-14 14:50:00,23.92,23.98,23.85,23.98,26175.0,23.92,23.98,23.85,23.98,26175.0
2021-01-14 15:00:00,23.99,24.04,23.97,24.03,117476.0,23.99,24.04,23.97,24.03,117476.0
2021-01-14 15:10:00,24.04,24.04,23.83,23.85,23841.0,24.04,24.04,23.83,23.85,23841.0
2021-01-14 15:20:00,23.83,23.84,23.73,23.8,43170.0,23.83,23.84,23.73,23.8,43170.0
2021-01-14 15:30:00,23.81,23.96,23.81,23.89,55485.0,23.81,23.96,23.81,23.89,55485.0
2021-01-14 15:40:00,23.89,23.89,23.57,23.57,193374.0,23.89,23.89,23.57,23.57,193374.0
2021-01-14 15:50:00,23.6,23.78,23.6,23.69,288007.0,23.6,23.78,23.6,23.69,288007.0
2021-01-15 09:30:00,23.45,23.56,23.16,23.41,66210.0,23.45,23.56,23.16,23.41,66210.0
2021-01-15 09:40:00,23.42,23.81,23.34,23.72,44125.0,23.42,23.81,23.34,23.72,44125.0
2021-01-15 09:50:00,23.75,24.07,23.69,23.97,52086.0,23.75,24.07,23.69,23.97,52086.0
2021-01-15 10:00:00,23.84,23.98,23.6,23.65,21901.0,23.84,23.98,23.6,23.65,21901.0
2021-01-15 10:10:00,23.63,23.73,23.47,23.52,24520.0,23.63,23.73,23.47,23.52,24520.0
2021-01-15 10:20:00,23.46,23.64,23.4,23.64,10552.0,23.46,23.64,23.4,23.64,10552.0
2021-01-15 10:30:00,23.63,23.92,23.59,23.85,56372.0,23.63,23.92,23.59,23.85,56372.0
2021-01-15 10:40:00,23.87,23.93,23.79,23.84,31910.0,23.87,23.93,23.79,23.84,31910.0
2021-01-15 10:50:00,23.89,23.89,23.81,23.83,11658.0,23.89,23.89,23.81,23.83,11658.0
2021-01-15 11:00:00,23.83,23.85,23.67,23.69,16955.0,23.83,23.85,23.67,23.69,16955.0
2021-01-15 11:10:00,23.66,23.75,23.49,23.75,25110.0,23.66,23.75,23.49,23.75,25110.0
2021-01-15 11:20:00,23.73,23.74,23.65,23.68,9476.0,23.73,23.74,23.65,23.68,9476.0
2021-01-15 11:30:00,23.69,23.69,23.6,23.66,7970.0,23.69,23.69,23.6,23.66,7970.0
2021-01-15 11:40:00,23.67,23.76,23.66,23.71,11659.0,23.67,23.76,23.66,23.71,11659.0
2021-01-15 11:50:00,23.72,23.73,23.65,23.71,10051.0,23.72,23.73,23.65,23.71,10051.0
2021-01-15 12:00:00,23.69,23.78,23.68,23.75,11231.0,23.69,23.78,23.68,23.75,11231.0
2021-01-15 12:10:00,23.73,23.8,23.71,23.8,7321.0,23.73,23.8,23.71,23.8,7321.0
2021-01-15 12:20:00,23.83,23.85,23.78,23.82,11289.0,23.83,23.85,23.78,23.82,11289.0
2021-01-15 12:30:00,23.81,23.94,23.81,23.94,6079.0,23.81,23.94,23.81,23.94,6079.0
2021-01-15 12:40:00,23.93,24.01,23.91,23.92,13376.0,23.93,24.01,23.91,23.92,13376.0
2021-01-15 12:50:00,23.91,23.92,23.86,23.92,7435.0,23.91,23.92,23.86,23.92,7435.0
2021-01-15 13:00:00,23.91,23.92,23.86,23.89,8328.0,23.91,23.92,23.86,23.89,8328.0
2021-01-15 13:10:00,23.91,24.0,23.88,23.95,7674.0,23.91,24.0,23.88,23.95,7674.0
2021-01-15 13:20:00,23.95,24.04,23.94,23.94,8409.0,23.95,24.04,23.94,23.94,8409.0
2021-01-15 13:30:00,23.95,24.04,23.95,24.03,9271.0,23.95,24.04,23.95,24.03,9271.0
2021-01-15 13:40:00,24.04,24.06,23.95,23.96,12313.0,24.04,24.06,23.95,23.96,12313.0
2021-01-15 13:50:00,23.98,24.08,23.96,24.08,9077.0,23.98,24.08,23.96,24.08,9077.0
2021-01-15 14:00:00,24.1,24.1,23.91,23.91,22966.0,24.1,24.1,23.91,23.91,22966.0
2021-01-15 14:10:00,23.91,23.93,23.84,23.88,14158.0,23.91,23.93,23.84,23.88,14158.0
2021-01-15 14:20:00,23.89,23.99,23.83,23.99,18481.0,23.89,23.99,23.83,23.99,18481.0
2021-01-15 14:30:00,23.99,24.03,23.99,23.99,10249.0,23.99,24.03,23.99,23.99,10249.0
2021-01-15 14:40:00,24.0,24.13,23.96,24.11,12050.0,24.0,24.13,23.96,24.11,12050.0
2021-01-15 14:50:00,24.13,24.17,24.08,24.17,21238.0,24.13,24.17,24.08,24.17,21238.0
2021-01-15 15:00:00,24.16,24.18,24.05,24.08,20760.0,24.16,24.18,24.05,24.08,20760.0
2021-01-15 15:10:00,24.09,24.16,24.08,24.12,17305.0,24.09,24.16,24.08,24.12,17305.0
2021-01-15 15:20:00,24.12,24.12,24.04,24.08,47047.0,24.12,24.12,24.04,24.08,47047.0
2021-01-15 15:30:00,24.07,24.12,24.05,24.11,33902.0,24.07,24.12,24.05,24.11,33902.0
2021-01-15 15:40:00,24.11,24.2,24.05,24.14,79668.0,24.11,24.2,24.05,24.14,79668.0
2021-01-15 15:50:00,24.15,24.26,24.07,24.26,231100.0,24.15,24.26,24.07,24.26,231100.0
2021-01-19 09:30:00,24.42,24.57,23.95,24.24,52965.0,24.42,24.57,23.95,24.24,52965.0
2021-01-19 09:40:00,24.19,24.3,24.15,24.21,12368.0,24.19,24.3,24.15,24.21,12368.0
2021-01-19 09:50:00,24.21,24.4,24.01,24.04,16380.0,24.21,24.4,24.01,24.04,16380.0
2021-01-19 10:00:00,24.01,24.07,23.9,23.94,22185.0,24.01,24.07,23.9,23.94,22185.0
2021-01-19 10:10:00,23.89,23.93,23.86,23.92,18917.0,23.89,23.93,23.86,23.92,18917.0
2021-01-19 10:20:00,23.87,23.99,23.84,23.86,14563.0,23.87,23.99,23.84,23.86,14563.0
2021-01-19 10:30:00,23.87,24.05,23.86,24.03,84883.0,23.87,24.05,23.86,24.03,84883.0
2021-01-19 10:40:00,24.05,24.08,23.82,23.82,34871.0,24.05,24.08,23.82,23.82,34871.0
2021-01-19 10:50:00,23.86,23.86,23.77,23.8,12029.0,23.86,23.86,23.77,23.8,12029.0
2021-01-19 11:00:00,23.8,23.97,23.8,23.92,8782.0,23.8,23.97,23.8,23.92,8782.0
2021-01-19 11:10:00,23.9,23.95,23.85,23.92,11446.0,23.9,23.95,23.85,23.92,11446.0
2021-01-19 11:20:00,23.92,23.95,23.87,23.9,8006.0,23.92,23.95,23.87,23.9,8006.0
2021-01-19 11:30:00,23.91,23.92,23.85,23.89,8064.0,23.91,23.92,23.85,23.89,8064.0
2021-01-19 11:40:00,23.9,23.92,23.8,23.84,34838.0,23.9,23.92,23.8,23.84,34838.0
2021-01-19 11:50:00,23.83,23.83,23.8,23.82,11730.0,23.83,23.83,23.8,23.82,11730.0
2021-01-19 12:00:00,23.8,23.89,23.8,23.81,9907.0,23.8,23.89,23.8,23.81,9907.0
2021-01-19 12:10:00,23.81,23.87,23.81,23.86,11418.0,23.81,23.87,23.81,23.86,11418.0
2021-01-19 12:20:00,23.86,23.9,23.86,23.89,5850.0,23.86,23.9,23.86,23.89,5850.0
2021-01-19 12:30:00,23.88,23.92,23.87,23.87,3916.0,23.88,23.92,23.87,23.87,3916.0
2021-01-19 12:40:00,23.86,23.91,23.8,23.8,7026.0,23.86,23.91,23.8,23.8,7026.0
2021-01-19 12:50:00,23.8,23.83,23.61,23.64,13504.0,23.8,23.83,23.61,23.64,13504.0
2021-01-19 13:00:00,23.68,23.68,23.65,23.65,3963.0,23.68,23.68,23.65,23.65,3963.0
2021-01-19 13:10:00,23.66,23.71,23.64,23.64,13450.0,23.66,23.71,23.64,23.64,13450.0
2021-01-19 13:20:00,23.64,23.72,23.62,23.7,10619.0,23.64,23.72,23.62,23.7,10619.0
2021-01-19 13:30:00,23.73,23.73,23.65,23.66,4400.0,23.73,23.73,23.65,23.66,4400.0
2021-01-19 13:40:00,23.67,23.67,23.62,23.66,20200.0,23.67,23.67,23.62,23.66,20200.0
2021-01-19 13:50:00,23.65,23.71,23.64,23.71,6111.0,23.65,23.71,23.64,23.71,6111.0
2021-01-19 14:00:00,23.71,23.71,23.64,23.68,9075.0,23.71,23.71,23.64,23.68,9075.0
2021-01-19 14:10:00,23.68,23.73,23.67,23.73,6484.0,23.68,23.73,23.67,23.73,6484.0
2021-01-19 14:20:00,23.73,23.74,23.63,23.63,14936.0,23.73,23.74,23.63,23.63,14936.0
2021-01-19 14:30:00,23.64,23.72,23.62,23.71,12104.0,23.64,23.72,23.62,23.71,12104.0
2021-01-19 14:40:00,23.71,23.73,23.67,23.69,10655.0,23.71,23.73,23.67,23.69,10655.0
2021-01-19 14:50:00,23.71,23.72,23.67,23.7,8261.0,23.71,23.72,23.67,23.7,8261.0
2021-01-19 15:00:00,23.69,23.76,23.67,23.74,15919.0,23.69,23.76,23.67,23.74,15919.0
2021-01-19 15:10:00,23.74,23.76,23.7,23.76,11197.0,23.74,23.76,23.7,23.76,11197.0
2021-01-19 15:20:00,23.77,23.82,23.76,23.8,14184.0,23.77,23.82,23.76,23.8,14184.0
2021-01-19 15:30:00,23.8,23.87,23.8,23.86,27342.0,23.8,23.87,23.8,23.86,27342.0
2021-01-19 15:40:00,23.85,23.9,23.79,23.79,37447.0,23.85,23.9,23.79,23.79,37447.0
2021-01-19 15:50:00,23.76,23.78,23.62,23.62,124551.0,23.76,23.78,23.62,23.62,124551.0
2021-01-20 09:30:00,23.73,24.39,23.73,24.1,52111.0,23.73,24.39,23.73,24.1,52111.0
2021-01-20 09:40:00,24.1,24.1,23.89,24.04,7872.0,24.1,24.1,23.89,24.04,7872.0
2021-01-20 09:50:00,24.02,24.03,23.88,24.0,18975.0,24.02,24.03,23.88,24.0,18975.0
2021-01-20 10:00:00,24.0,24.01,23.89,23.92,10556.0,24.0,24.01,23.89,23.92,10556.0
2021-01-20 10:10:00,23.92,23.96,23.83,23.84,12307.0,23.92,23.96,23.83,23.84,12307.0
2021-01-20 10:20:00,23.85,23.87,23.71,23.73,7797.0,23.85,23.87,23.71,23.73,7797.0
2021-01-20 10:30:00,23.76,23.91,23.74,23.91,10232.0,23.76,23.91,23.74,23.91,10232.0
2021-01-20 10:40:00,23.87,23.94,23.82,23.82,11883.0,23.87,23.94,23.82,23.82,11883.0
2021-01-20 10:50:00,23.84,24.04,23.83,24.0,9362.0,23.84,24.04,23.83,24.0,9362.0
2021-01-20 11:00:00,24.0,24.06,23.75,23.78,13634.0,24.0,24.06,23.75,23.78,13634.0
2021-01-20 11:10:00,23.77,23.84,23.71,23.82,7420.0,23.77,23.84,23.71,23.82,7420.0
2021-01-20 11:20:00,23.8,23.86,23.75,23.79,14803.0,23.8,23.86,23.75,23.79,14803.0
2021-01-20 11:30:00,23.77,24.03,23.75,24.02,13047.0,23.77,24.03,23.75,24.02,13047.0
2021-01-20 11:40:00,24.02,24.04,23.94,23.94,7805.0,24.02,24.04,23.94,23.94,7805.0
2021-01-20 11:50:00,23.95,24.02,23.94,24.02,10112.0,23.95,24.02,23.94,24.02,10112.0
2021-01-20 12:00:00,24.0,24.04,23.96,23.96,7993.0,24.0,24.04,23.96,23.96,7993.0
2021-01-20 12:10:00,23.96,23.98,23.88,23.88,16706.0,23.96,23.98,23.88,23.88,16706.0
2021-01-20 12:20:00,23.92,23.95,23.86,23.87,8696.0,23.92,23.95,23.86,23.87,8696.0
2021-01-20 12:30:00,23.89,23.89,23.81,23.83,7395.0,23.89,23.89,23.81,23.83,7395.0
2021-01-20 12:40:00,23.87,23.98,23.85,23.98,3971.0,23.87,23.98,23.85,23.98,3971.0
2021-01-20 12:50:00,23.97,23.98,23.82,23.82,8965.0,23.97,23.98,23.82,23.82,8965.0
2021-01-20 13:00:00,23.85,23.86,23.78,23.84,7237.0,23.85,23.86,23.78,23.84,7237.0
2021-01-20 13:10:00,23.84,23.87,23.82,23.86,4205.0,23.84,23.87,23.82,23.86,4205.0
2021-01-20 13:20:00,23.87,23.87,23.77,23.77,9947.0,23.87,23.87,23.77,23.77,9947.0
2021-01-20 13:30:00,23.79,23.86,23.77,23.85,2200.0,23.79,23.86,23.77,23.85,2200.0
2021-01-20 13:40:00,23.85,23.87,23.78,23.78,12538.0,23.85,23.87,23.78,23.78,12538.0
2021-01-20 13:50:00,23.79,23.81,23.74,23.76,17302.0,23.79,23.81,23.74,23.76,17302.0
2021-01-20 14:00:00,23.75,23.82,23.75,23.8,7115.0,23.75,23.82,23.75,23.8,7115.0
2021-01-20 14:10:00,23.8,23.8,23.73,23.73,10514.0,23.8,23.8,23.73,23.73,10514.0
2021-01-20 14:20:00,23.73,23.76,23.69,23.76,23258.0,23.73,23.76,23.69,23.76,23258.0
2021-01-20 14:30:00,23.77,23.82,23.75,23.77,15031.0,23.77,23.82,23.75,23.77,15031.0
2021-01-20 14:40:00,23.77,23.77,23.71,23.76,13428.0,23.77,23.77,23.71,23.76,13428.0
2021-01-20 14:50:00,23.77,23.83,23.77,23.83,13541.0,23.77,23.83,23.77,23.83,13541.0
2021-01-20 15:00:00,23.85,23.85,23.73,23.78,15308.0,23.85,23.85,23.73,23.78,15308.0
2021-01-20 15:10:00,23.78,23.79,23.73,23.78,13778.0,23.78,23.79,23.73,23.78,13778.0
2021-01-20 15:20:00,23.79,23.83,23.78,23.8,10973.0,23.79,23.83,23.78,23.8,10973.0
2021-01-20 15:30:00,23.8,23.81,23.76,23.8,30873.0,23.8,23.81,23.76,23.8,30873.0
2021-01-20 15:40:00,23.8,23.82,23.63,23.64,47643.0,23.8,23.82,23.63,23.64,47643.0
2021-01-20 15:50:00,23.58,23.67,23.5,23.59,125229.0,23.58,23.67,23.5,23.59,125229.0
2021-01-21 09:30:00,23.69,23.92,23.68,23.91,21352.0,23.69,23.92,23.68,23.91,21352.0
2021-01-21 09:40:00,23.88,23.92,23.78,23.92,6950.0,23.88,23.92,23.78,23.92,6950.0
2021-01-21 09:50:00,23.89,24.22,23.89,24.22,19834.0,23.89,24.22,23.89,24.22,19834.0
2021-01-21 10:00:00,24.23,24.23,24.04,24.07,13401.0,24.23,24.23,24.04,24.07,13401.0
2021-01-21 10:10:00,24.03,24.18,24.03,24.12,4328.0,24.03,24.18,24.03,24.12,4328.0
2021-01-21 10:20:00,24.09,24.25,24.04,24.25,12218.0,24.09,24.25,24.04,24.25,12218.0
2021-01-21 10:30:00,24.27,24.36,24.21,24.33,17754.0,24.27,24.36,24.21,24.33,17754.0
2021-01-21 10:40:00,24.35,24.39,24.27,24.29,6977.0,24.35,24.39,24.27,24.29,6977.0
2021-01-21 10:50:00,24.28,24.36,24.26,24.27,9263.0,24.28,24.36,24.26,24.27,9263.0
2021-01-21 11:00:00,24.27,24.33,24.14,24.18,16732.0,24.27,24.33,24.14,24.18,16732.0
2021-01-21 11:10:00,24.17,24.23,24.11,24.23,13151.0,24.17,24.23,24.11,24.23,13151.0
2021-01-21 11:20:00,24.23,24.36,24.23,24.34,6240.0,24.23,24.36,24.23,24.34,6240.0
2021-01-21 11:30:00,24.32,24.33,24.17,24.21,12137.0,24.32,24.33,24.17,24.21,12137.0
2021-01-21 11:40:00,24.2,24.2,24.12,24.13,5727.0,24.2,24.2,24.12,24.13,5727.0
2021-01-21 11:50:00,24.11,24.11,24.05,24.05,7559.0,24.11,24.11,24.05,24.05,7559.0
2021-01-21 12:00:00,24.05,24.05,23.99,24.01,6623.0,24.05,24.05,23.99,24.01,6623.0
2021-01-21 12:10:00,23.99,23.99,23.81,23.87,23945.0,23.99,23.99,23.81,23.87,23945.0
2021-01-21 12:20:00,23.87,24.02,23.85,24.01,8699.0,23.87,24.02,23.85,24.01,8699.0
2021-01-21 12:30:00,23.99,24.04,23.98,24.01,18807.0,23.99,24.04,23.98,24.01,18807.0
2021-01-21 12:40:00,24.02,24.1,24.0,24.1,26245.0,24.02,24.1,24.0,24.1,26245.0
2021-01-21 12:50:00,24.11,24.25,24.05,24.2,27149.0,24.11,24.25,24.05,24.2,27149.0
2021-01-21 13:00:00,24.19,24.21,24.1,24.15,10730.0,24.19,24.21,24.1,24.15,10730.0
2021-01-21 13:10:00,24.15,24.17,24.06,24.08,7785.0,24.15,24.17,24.06,24.08,7785.0
2021-01-21 13:20:00,24.1,24.11,24.04,24.11,3474.0,24.1,24.11,24.04,24.11,3474.0
2021-01-21 13:30:00,24.08,24.13,23.98,24.07,11286.0,24.08,24.13,23.98,24.07,11286.0
2021-01-21 13:40:00,24.05,24.05,23.95,23.96,12986.0,24.05,24.05,23.95,23.96,12986.0
2021-01-21 13:50:00,23.99,24.04,23.99,24.02,3425.0,23.99,24.04,23.99,24.02,3425.0
2021-01-21 14:00:00,24.01,24.07,23.99,24.04,6697.0,24.01,24.07,23.99,24.04,6697.0
2021-01-21 14:10:00,24.04,24.07,24.02,24.05,10910.0,24.04,24.07,24.02,24.05,10910.0
2021-01-21 14:20:00,24.08,24.1,24.04,24.05,10559.0,24.08,24.1,24.04,24.05,10559.0
2021-01-21 14:30:00,24.06,24.35,24.05,24.34,67362.0,24.06,24.35,24.05,24.34,67362.0
2021-01-21 14:40:00,24.36,24.37,24.21,24.25,52932.0,24.36,24.37,24.21,24.25,52932.0
2021-01-21 14:50:00,24.24,24.24,24.15,24.23,30505.0,24.24,24.24,24.15,24.23,30505.0
2021-01-21 15:00:00,24.23,24.36,24.22,24.29,12642.0,24.23,24.36,24.22,24.29,12642.0
2021-01-21 15:10:00,24.28,24.32,24.26,24.27,10020.0,24.28,24.32,24.26,24.27,10020.0
2021-01-21 15:20:00,24.26,24.3,24.23,24.25,29467.0,24.26,24.3,24.23,24.25,29467.0
2021-01-21 15:30:00,24.27,24.32,24.2,24.2,92414.0,24.27,24.32,24.2,24.2,92414.0
2021-01-21 15:40:00,24.23,24.23,24.12,24.18,31273.0,24.23,24.23,24.12,24.18,31273.0
2021-01-21 15:50:00,24.18,24.22,24.09,24.09,143132.0,24.18,24.22,24.09,24.09,143132.0
2021-01-22 09:30:00,23.98,24.14,23.84,23.88,22891.0,23.98,24.14,23.84,23.88,22891.0
2021-01-22 09:40:00,23.88,24.31,23.87,24.31,12308.0,23.88,24.31,23.87,24.31,12308.0
2021-01-22 09:50:00,24.28,24.36,24.25,24.28,26840.0,24.28,24.36,24.25,24.28,26840.0
2021-01-22 10:00:00,24.34,24.42,24.3,24.39,13351.0,24.34,24.42,24.3,24.39,13351.0
2021-01-22 10:10:00,24.38,24.41,24.3,24.33,8743.0,24.38,24.41,24.3,24.33,8743.0
2021-01-22 10:20:00,24.3,24.3,24.13,24.17,37392.0,24.3,24.3,24.13,24.17,37392.0
2021-01-22 10:30:00,24.12,24.14,23.98,24.08,12636.0,24.12,24.14,23.98,24.08,12636.0
2021-01-22 10:40:00,24.09,24.23,24.09,24.2,9187.0,24.09,24.23,24.09,24.2,9187.0
2021-01-22 10:50:00,24.2,24.23,24.13,24.15,14309.0,24.2,24.23,24.13,24.15,14309.0
2021-01-22 11:00:00,24.15,24.28,24.12,24.28,40053.0,24.15,24.28,24.12,24.28,40053.0
2021-01-22 11:10:00,24.28,24.28,24.19,24.24,27630.0,24.28,24.28,24.19,24.24,27630.0
2021-01-22 11:20:00,24.27,24.28,24.17,24.17,8370.0,24.27,24.28,24.17,24.17,8370.0
2021-01-22 11:30:00,24.19,24.28,24.18,24.23,11022.0,24.19,24.28,24.18,24.23,11022.0
2021-01-22 11:40:00,24.25,24.25,24.19,24.22,6699.0,24.25,24.25,24.19,24.22,6699.0
2021-01-22 11:50:00,24.21,24.24,24.02,24.06,14436.0,24.21,24.24,24.02,24.06,14436.0
2021-01-22 12:00:00,24.06,24.14,23.98,23.98,17940.0,24.06,24.14,23.98,23.98,17940.0
2021-01-22 12:10:00,24.0,24.0,23.91,23.94,18160.0,24.0,24.0,23.91,23.94,18160.0
2021-01-22 12:20:00,23.95,24.0,23.8,23.84,34253.0,23.95,24.0,23.8,23.84,34253.0
2021-01-22 12:30:00,23.85,23.88,23.78,23.86,15781.0,23.85,23.88,23.78,23.86,15781.0
2021-01-22 12:40:00,23.9,23.95,23.83,23.93,22527.0,23.9,23.95,23.83,23.93,22527.0
2021-01-22 12:50:00,23.91,23.95,23.86,23.9,14934.0,23.91,23.95,23.86,23.9,14934.0
2021-01-22 13:00:00,23.88,23.94,23.82,23.83,15366.0,23.88,23.94,23.82,23.83,15366.0
2021-01-22 13:10:00,23.84,23.97,23.83,23.94,8912.0,23.84,23.97,23.83,23.94,8912.0
2021-01-22 13:20:00,23.97,24.01,23.93,23.94,28991.0,23.97,24.01,23.93,23.94,28991.0
2021-01-22 13:30:00,23.95,23.99,23.82,23.84,41997.0,23.95,23.99,23.82,23.84,41997.0
2021-01-22 13:40:00,23.82,23.84,23.73,23.76,17655.0,23.82,23.84,23.73,23.76,17655.0
2021-01-22 13:50:00,23.76,23.77,23.61,23.65,22278.0,23.76,23.77,23.61,23.65,22278.0
2021-01-22 14:00:00,23.65,23.67,23.57,23.57,28568.0,23.65,23.67,23.57,23.57,28568.0
2021-01-22 14:10:00,23.58,23.83,23.57,23.83,8861.0,23.58,23.83,23.57,23.83,8861.0
2021-01-22 14:20:00,23.84,23.87,23.8,23.82,13939.0,23.84,23.87,23.8,23.82,13939.0
2021-01-22 14:30:00,23.81,23.84,23.8,23.82,11917.0,23.81,23.84,23.8,23.82,11917.0
2021-01-22 14:40:00,23.83,23.98,23.83,23.96,12151.0,23.83,23.98,23.83,23.96,12151.0
2021-01-22 14:50:00,23.96,23.99,23.95,23.99,8509.0,23.96,23.99,23.95,23.99,8509.0
2021-01-22 15:00:00,23.99,24.09,23.99,24.07,13913.0,23.99,24.09,23.99,24.07,13913.0
2021-01-22 15:10:00,24.08,24.17,24.08,24.14,11961.0,24.08,24.17,24.08,24.14,11961.0
2021-01-22 15:20:00,24.13,24.23,24.12,24.23,13571.0,24.13,24.23,24.12,24.23,13571.0
2021-01-22 15:30:00,24.22,24.28,24.18,24.26,18175.0,24.22,24.28,24.18,24.26,18175.0
2021-01-22 15:40:00,24.26,24.33,24.26,24.28,26776.0,24.26,24.33,24.26,24.28,26776.0
2021-01-22 15:50:00,24.29,24.37,24.29,24.31,85846.0,24.29,24.37,24.29,24.31,85846.0
2021-01-25 09:30:00,24.5,25.6,24.5,25.39,309003.0,24.5,25.6,24.5,25.39,309003.0
2021-01-25 09:40:00,25.5,25.84,25.43,25.63,52412.0,25.5,25.84,25.43,25.63,52412.0
2021-01-25 09:50:00,25.59,25.67,25.25,25.25,31217.0,25.59,25.67,25.25,25.25,31217.0
2021-01-25 10:00:00,25.24,25.51,25.2,25.31,17817.0,25.24,25.51,25.2,25.31,17817.0
2021-01-25 10:10:00,25.3,25.5,25.24,25.39,24759.0,25.3,25.5,25.24,25.39,24759.0
2021-01-25 10:20:00,25.4,25.43,25.22,25.37,27742.0,25.4,25.43,25.22,25.37,27742.0
2021-01-25 10:30:00,25.35,25.54,25.28,25.37,110697.0,25.35,25.54,25.28,25.37,110697.0
2021-01-25 10:40:00,25.31,25.45,25.03,25.26,61075.0,25.31,25.45,25.03,25.26,61075.0
2021-01-25 10:50:00,25.28,25.29,24.51,24.64,84747.0,25.28,25.29,24.51,24.64,84747.0
2021-01-25 11:00:00,24.64,24.77,23.84,23.85,123502.0,24.64,24.77,23.84,23.85,123502.0
2021-01-25 11:10:00,23.84,24.39,23.79,24.3,69222.0,23.84,24.39,23.79,24.3,69222.0
2021-01-25 11:20:00,24.33,24.39,24.06,24.25,37910.0,24.33,24.39,24.06,24.25,37910.0
2021-01-25 11:30:00,24.27,24.36,24.21,24.32,35502.0,24.27,24.36,24.21,24.32,35502.0
2021-01-25 11:40:00,24.33,24.41,24.22,24.23,41382.0,24.33,24.41,24.22,24.23,41382.0
2021-01-25 11:50:00,24.25,24.32,24.22,24.28,49517.0,24.25,24.32,24.22,24.28,49517.0
2021-01-25 12:00:00,24.28,24.41,24.27,24.34,40787.0,24.28,24.41,24.27,24.34,40787.0
2021-01-25 12:10:00,24.32,24.35,24.1,24.14,205240.0,24.32,24.35,24.1,24.14,205240.0
2021-01-25 12:20:00,24.17,24.48,24.16,24.44,69557.0,24.17,24.48,24.16,24.44,69557.0
2021-01-25 12:30:00,24.42,24.46,24.32,24.33,15776.0,24.42,24.46,24.32,24.33,15776.0
2021-01-25 12:40:00,24.32,24.43,24.32,24.4,12611.0,24.32,24.43,24.32,24.4,12611.0
2021-01-25 12:50:00,24.42,24.43,24.27,24.37,11287.0,24.42,24.43,24.27,24.37,11287.0
2021-01-25 13:00:00,24.39,24.39,24.31,24.38,15160.0,24.39,24.39,24.31,24.38,15160.0
2021-01-25 13:10:00,24.37,24.51,24.36,24.47,14649.0,24.37,24.51,24.36,24.47,14649.0
2021-01-25 13:20:00,24.46,24.47,24.26,24.26,19912.0,24.46,24.47,24.26,24.26,19912.0
2021-01-25 13:30:00,24.26,24.37,24.24,24.29,14597.0,24.26,24.37,24.24,24.29,14597.0
2021-01-25 13:40:00,24.32,24.4,24.28,24.39,14062.0,24.32,24.4,24.28,24.39,14062.0
2021-01-25 13:50:00,24.37,24.44,24.29,24.29,10618.0,24.37,24.44,24.29,24.29,10618.0
2021-01-25 14:00:00,24.26,24.29,24.13,24.21,22055.0,24.26,24.29,24.13,24.21,22055.0
2021-01-25 14:10:00,24.2,24.2,24.05,24.14,16404.0,24.2,24.2,24.05,24.14,16404.0
2021-01-25 14:20:00,24.11,24.19,24.07,24.1,21379.0,24.11,24.19,24.07,24.1,21379.0
2021-01-25 14:30:00,24.09,24.18,24.09,24.11,13905.0,24.09,24.18,24.09,24.11,13905.0
2021-01-25 14:40:00,24.11,24.27,24.11,24.25,13801.0,24.11,24.27,24.11,24.25,13801.0
2021-01-25 14:50:00,24.24,24.39,24.23,24.32,36291.0,24.24,24.39,24.23,24.32,36291.0
2021-01-25 15:00:00,24.31,24.44,24.31,24.4,39911.0,24.31,24.44,24.31,24.4,39911.0
2021-01-25 15:10:00,24.4,24.44,24.28,24.36,19900.0,24.4,24.44,24.28,24.36,19900.0
2021-01-25 15:20:00,24.38,24.4,24.27,24.34,22351.0,24.38,24.4,24.27,24.34,22351.0
2021-01-25 15:30:00,24.34,24.44,24.31,24.42,22480.0,24.34,24.44,24.31,24.42,22480.0
2021-01-25 15:40:00,24.43,24.45,24.35,24.41,53983.0,24.43,24.45,24.35,24.41,53983.0
2021-01-25 15:50:00,24.41,24.46,24.4,24.42,106999.0,24.41,24.46,24.4,24.42,106999.0
2021-01-26 09:30:00,24.75,24.97,24.31,24.37,20874.0,24.75,24.97,24.31,24.37,20874.0
2021-01-26 09:40:00,24.34,24.42,24.21,24.41,8249.0,24.34,24.42,24.21,24.41,8249.0
2021-01-26 09:50:00,24.39,24.47,24.26,24.33,9611.0,24.39,24.47,24.26,24.33,9611.0
2021-01-26 10:00:00,24.31,24.51,24.31,24.49,12931.0,24.31,24.51,24.31,24.49,12931.0
2021-01-26 10:10:00,24.5,24.5,24.26,24.26,26808.0,24.5,24.5,24.26,24.26,26808.0
2021-01-26 10:20:00,24.28,24.54,24.27,24.54,5614.0,24.28,24.54,24.27,24.54,5614.0
2021-01-26 10:30:00,24.53,24.64,24.42,24.58,14596.0,24.53,24.64,24.42,24.58,14596.0
2021-01-26 10:40:00,24.57,24.58,24.35,24.41,4869.0,24.57,24.58,24.35,24.41,4869.0
2021-01-26 10:50:00,24.38,24.41,24.23,24.29,12816.0,24.38,24.41,24.23,24.29,12816.0
2021-01-26 11:00:00,24.3,24.44,24.28,24.34,9409.0,24.3,24.44,24.28,24.34,9409.0
2021-01-26 11:10:00,24.39,24.49,24.38,24.48,6935.0,24.39,24.49,24.38,24.48,6935.0
2021-01-26 11:20:00,24.48,24.58,24.47,24.52,7044.0,24.48,24.58,24.47,24.52,7044.0
2021-01-26 11:30:00,24.51,24.52,24.35,24.43,10715.0,24.51,24.52,24.35,24.43,10715.0
2021-01-26 11:40:00,24.41,24.41,24.27,24.3,16422.0,24.41,24.41,24.27,24.3,16422.0
2021-01-26 11:50:00,24.3,24.3,24.1,24.11,14653.0,24.3,24.3,24.1,24.11,14653.0
2021-01-26 12:00:00,24.11,24.26,24.11,24.19,12430.0,24.11,24.26,24.11,24.19,12430.0
2021-01-26 12:10:00,24.17,24.23,24.15,24.21,12330.0,24.17,24.23,24.15,24.21,12330.0
2021-01-26 12:20:00,24.21,24.26,24.19,24.26,10260.0,24.21,24.26,24.19,24.26,10260.0
2021-01-26 12:30:00,24.26,24.28,24.23,24.26,12065.0,24.26,24.28,24.23,24.26,12065.0
2021-01-26 12:40:00,24.29,24.35,24.17,24.27,14877.0,24.29,24.35,24.17,24.27,14877.0
2021-01-26 12:50:00,24.27,24.39,24.25,24.27,14288.0,24.27,24.39,24.25,24.27,14288.0
2021-01-26 13:00:00,24.28,24.33,24.2,24.29,8993.0,24.28,24.33,24.2,24.29,8993.0
2021-01-26 13:10:00,24.26,24.26,24.19,24.2,10559.0,24.26,24.26,24.19,24.2,10559.0
2021-01-26 13:20:00,24.21,24.27,24.16,24.27,14336.0,24.21,24.27,24.16,24.27,14336.0
2021-01-26 13:30:00,24.24,24.39,24.2,24.38,20391.0,24.24,24.39,24.2,24.38,20391.0
2021-01-26 13:40:00,24.39,24.42,24.16,24.16,16310.0,24.39,24.42,24.16,24.16,16310.0
2021-01-26 13:50:00,24.16,24.19,24.1,24.1,15329.0,24.16,24.19,24.1,24.1,15329.0
2021-01-26 14:00:00,24.12,24.21,24.09,24.18,14059.0,24.12,24.21,24.09,24.18,14059.0
2021-01-26 14:10:00,24.18,24.21,24.15,24.17,18139.0,24.18,24.21,24.15,24.17,18139.0
2021-01-26 14:20:00,24.17,24.21,24.04,24.19,35783.0,24.17,24.21,24.04,24.19,35783.0
2021-01-26 14:30:00,24.2,24.4,24.2,24.38,15755.0,24.2,24.4,24.2,24.38,15755.0
2021-01-26 14:40:00,24.39,24.41,24.25,24.26,9274.0,24.39,24.41,24.25,24.26,9274.0
2021-01-26 14:50:00,24.26,24.38,24.24,24.35,21952.0,24.26,24.38,24.24,24.35,21952.0
2021-01-26 15:00:00,24.35,24.36,24.3,24.3,9921.0,24.35,24.36,24.3,24.3,9921.0
2021-01-26 15:10:00,24.33,24.35,24.27,24.3,10892.0,24.33,24.35,24.27,24.3,10892.0
2021-01-26 15:20:00,24.28,24.35,24.27,24.34,11145.0,24.28,24.35,24.27,24.34,11145.0
2021-01-26 15:30:00,24.35,24.36,24.19,24.27,49471.0,24.35,24.36,24.19,24.27,49471.0
2021-01-26 15:40:00,24.3,24.44,24.27,24.37,36666.0,24.3,24.44,24.27,24.37,36666.0
2021-01-26 15:50:00,24.36,24.42,24.33,24.4,79140.0,24.36,24.42,24.33,24.4,79140.0
2021-01-27 09:30:00,23.95,24.07,23.33,23.35,76422.0,23.95,24.07,23.33,23.35,76422.0
2021-01-27 09:40:00,23.45,23.9,23.4,23.8,62194.0,23.45,23.9,23.4,23.8,62194.0
2021-01-27 09:50:00,23.85,24.24,23.78,24.1,44762.0,23.85,24.24,23.78,24.1,44762.0
2021-01-27 10:00:00,24.13,24.22,23.57,23.77,25006.0,24.13,24.22,23.57,23.77,25006.0
2021-01-27 10:10:00,23.73,24.23,23.71,24.12,47829.0,23.73,24.23,23.71,24.12,47829.0
2021-01-27 10:20:00,24.08,24.24,23.98,24.03,15508.0,24.08,24.24,23.98,24.03,15508.0
2021-01-27 10:30:00,24.05,24.13,23.69,23.71,54991.0,24.05,24.13,23.69,23.71,54991.0
2021-01-27 10:40:00,23.74,23.78,23.41,23.46,24372.0,23.74,23.78,23.41,23.46,24372.0
2021-01-27 10:50:00,23.42,23.73,23.42,23.61,33996.0,23.42,23.73,23.42,23.61,33996.0
2021-01-27 11:00:00,23.6,23.89,23.52,23.87,32014.0,23.6,23.89,23.52,23.87,32014.0
2021-01-27 11:10:00,23.92,24.0,23.8,23.84,17616.0,23.92,24.0,23.8,23.84,17616.0
2021-01-27 11:20:00,23.85,23.87,23.67,23.71,15574.0,23.85,23.87,23.67,23.71,15574.0
2021-01-27 11:30:00,23.71,23.8,23.62,23.66,11155.0,23.71,23.8,23.62,23.66,11155.0
2021-01-27 11:40:00,23.71,23.92,23.61,23.71,12015.0,23.71,23.92,23.61,23.71,12015.0
2021-01-27 11:50:00,23.64,23.73,23.54,23.54,22810.0,23.64,23.73,23.54,23.54,22810.0
2021-01-27 12:00:00,23.52,23.52,23.01,23.13,38547.0,23.52,23.52,23.01,23.13,38547.0
2021-01-27 12:10:00,23.15,23.23,23.08,23.17,20590.0,23.15,23.23,23.08,23.17,20590.0
2021-01-27 12:20:00,23.17,23.23,22.87,23.08,23732.0,23.17,23.23,22.87,23.08,23732.0
2021-01-27 12:30:00,23.04,23.44,23.03,23.36,27194.0,23.04,23.44,23.03,23.36,27194.0
2021-01-27 12:40:00,23.34,23.44,23.3,23.42,14392.0,23.34,23.44,23.3,23.42,14392.0
2021-01-27 12:50:00,23.46,23.75,23.44,23.75,19899.0,23.46,23.75,23.44,23.75,19899.0
2021-01-27 13:00:00,23.63,23.66,23.5,23.55,17102.0,23.63,23.66,23.5,23.55,17102.0
2021-01-27 13:10:00,23.57,23.59,23.48,23.56,26039.0,23.57,23.59,23.48,23.56,26039.0
2021-01-27 13:20:00,23.59,23.66,23.53,23.61,8304.0,23.59,23.66,23.53,23.61,8304.0
2021-01-27 13:30:00,23.62,23.76,23.56,23.76,11779.0,23.62,23.76,23.56,23.76,11779.0
2021-01-27 13:40:00,23.72,23.88,23.67,23.88,12640.0,23.72,23.88,23.67,23.88,12640.0
2021-01-27 13:50:00,23.88,23.92,23.79,23.79,4305.0,23.88,23.92,23.79,23.79,4305.0
2021-01-27 14:00:00,23.82,23.89,23.74,23.81,10568.0,23.82,23.89,23.74,23.81,10568.0
2021-01-27 14:10:00,23.8,23.83,23.7,23.76,20867.0,23.8,23.83,23.7,23.76,20867.0
2021-01-27 14:20:00,23.75,23.75,23.61,23.75,23878.0,23.75,23.75,23.61,23.75,23878.0
2021-01-27 14:30:00,23.7,23.75,23.25,23.27,21321.0,23.7,23.75,23.25,23.27,21321.0
2021-01-27 14:40:00,23.24,23.41,23.16,23.18,13916.0,23.24,23.41,23.16,23.18,13916.0
2021-01-27 14:50:00,23.19,23.21,23.02,23.11,18805.0,23.19,23.21,23.02,23.11,18805.0
2021-01-27 15:00:00,23.1,23.1,22.94,23.0,25407.0,23.1,23.1,22.94,23.0,25407.0
2021-01-27 15:10:00,23.05,23.17,22.94,23.02,24553.0,23.05,23.17,22.94,23.02,24553.0
2021-01-27 15:20:00,22.99,23.01,22.88,22.88,31483.0,22.99,23.01,22.88,22.88,31483.0
2021-01-27 15:30:00,22.87,22.93,22.75,22.92,39013.0,22.87,22.93,22.75,22.92,39013.0
2021-01-27 15:40:00,22.88,22.98,22.84,22.95,42357.0,22.88,22.98,22.84,22.95,42357.0
2021-01-27 15:50:00,22.95,22.99,22.85,22.89,106048.0,22.95,22.99,22.85,22.89,106048.0
2021-01-28 09:30:00,22.99,23.37,22.99,23.29,21784.0,22.99,23.37,22.99,23.29,21784.0
2021-01-28 09:40:00,23.3,23.86,23.22,23.79,13360.0,23.3,23.86,23.22,23.79,13360.0
2021-01-28 09:50:00,23.8,23.95,23.67,23.87,33916.0,23.8,23.95,23.67,23.87,33916.0
2021-01-28 10:00:00,23.89,23.94,23.74,23.86,26219.0,23.89,23.94,23.74,23.86,26219.0
2021-01-28 10:10:00,23.87,23.92,23.54,23.72,15475.0,23.87,23.92,23.54,23.72,15475.0
2021-01-28 10:20:00,23.73,24.01,23.66,23.95,53906.0,23.73,24.01,23.66,23.95,53906.0
2021-01-28 10:30:00,24.02,24.07,23.68,23.68,34941.0,24.02,24.07,23.68,23.68,34941.0
2021-01-28 10:40:00,23.73,23.81,23.45,23.59,38876.0,23.73,23.81,23.45,23.59,38876.0
2021-01-28 10:50:00,23.57,23.82,23.47,23.8,38850.0,23.57,23.82,23.47,23.8,38850.0
2021-01-28 11:00:00,23.8,23.86,23.71,23.71,36865.0,23.8,23.86,23.71,23.71,36865.0
2021-01-28 11:10:00,23.79,23.81,23.57,23.58,13121.0,23.79,23.81,23.57,23.58,13121.0
2021-01-28 11:20:00,23.64,23.69,23.38,23.6,26716.0,23.64,23.69,23.38,23.6,26716.0
2021-01-28 11:30:00,23.54,23.75,23.49,23.63,24507.0,23.54,23.75,23.49,23.63,24507.0
2021-01-28 11:40:00,23.63,23.64,23.42,23.54,16647.0,23.63,23.64,23.42,23.54,16647.0
2021-01-28 11:50:00,23.53,23.91,23.5,23.86,27686.0,23.53,23.91,23.5,23.86,27686.0
2021-01-28 12:00:00,23.88,23.88,23.72,23.78,41417.0,23.88,23.88,23.72,23.78,41417.0
2021-01-28 12:10:00,23.82,23.83,23.55,23.67,39022.0,23.82,23.83,23.55,23.67,39022.0
2021-01-28 12:20:00,23.59,23.62,23.5,23.62,11604.0,23.59,23.62,23.5,23.62,11604.0
2021-01-28 12:30:00,23.64,23.64,23.34,23.37,10674.0,23.64,23.64,23.34,23.37,10674.0
2021-01-28 12:40:00,23.39,23.58,23.35,23.58,13342.0,23.39,23.58,23.35,23.58,13342.0
2021-01-28 12:50:00,23.57,23.57,23.42,23.45,8793.0,23.57,23.57,23.42,23.45,8793.0
2021-01-28 13:00:00,23.48,23.62,23.4,23.45,16566.0,23.48,23.62,23.4,23.45,16566.0
2021-01-28 13:10:00,23.47,23.5,23.39,23.5,12984.0,23.47,23.5,23.39,23.5,12984.0
2021-01-28 13:20:00,23.6,23.64,23.53,23.56,12844.0,23.6,23.64,23.53,23.56,12844.0
2021-01-28 13:30:00,23.54,23.75,23.54,23.68,19309.0,23.54,23.75,23.54,23.68,19309.0
2021-01-28 13:40:00,23.7,23.73,23.58,23.61,11447.0,23.7,23.73,23.58,23.61,11447.0
2021-01-28 13:50:00,23.63,23.65,23.52,23.52,16081.0,23.63,23.65,23.52,23.52,16081.0
2021-01-28 14:00:00,23.53,23.53,23.25,23.33,20153.0,23.53,23.53,23.25,23.33,20153.0
2021-01-28 14:10:00,23.32,23.38,23.19,23.32,18336.0,23.32,23.38,23.19,23.32,18336.0
2021-01-28 14:20:00,23.35,23.43,23.29,23.38,12594.0,23.35,23.43,23.29,23.38,12594.0
2021-01-28 14:30:00,23.38,23.45,23.31,23.4,22323.0,23.38,23.45,23.31,23.4,22323.0
2021-01-28 14:40:00,23.42,23.88,23.42,23.77,20497.0,23.42,23.88,23.42,23.77,20497.0
2021-01-28 14:50:00,23.77,23.82,23.61,23.75,18201.0,23.77,23.82,23.61,23.75,18201.0
2021-01-28 15:00:00,23.73,23.86,23.7,23.81,16594.0,23.73,23.86,23.7,23.81,16594.0
2021-01-28 15:10:00,23.8,23.85,23.71,23.73,16623.0,23.8,23.85,23.71,23.73,16623.0
2021-01-28 15:20:00,23.73,23.74,23.59,23.59,13979.0,23.73,23.74,23.59,23.59,13979.0
2021-01-28 15:30:00,23.58,23.66,23.58,23.66,18120.0,23.58,23.66,23.58,23.66,18120.0
2021-01-28 15:40:00,23.66,23.78,23.66,23.77,29734.0,23.66,23.78,23.66,23.77,29734.0
2021-01-28 15:50:00,23.77,23.81,23.58,23.6,126865.0,23.77,23.81,23.58,23.6,126865.0
2021-01-29 09:30:00,23.62,23.7,23.4,23.42,23549.0,23.62,23.7,23.4,23.42,23549.0
2021-01-29 09:40:00,23.43,23.52,23.31,23.31,17686.0,23.43,23.52,23.31,23.31,17686.0
2021-01-29 09:50:00,23.23,23.51,23.23,23.43,38426.0,23.23,23.51,23.23,23.43,38426.0
2021-01-29 10:00:00,23.43,23.45,23.25,23.32,13308.0,23.43,23.45,23.25,23.32,13308.0
2021-01-29 10:10:00,23.34,23.55,23.3,23.55,14710.0,23.34,23.55,23.3,23.55,14710.0
2021-01-29 10:20:00,23.57,23.57,23.44,23.54,7016.0,23.57,23.57,23.44,23.54,7016.0
2021-01-29 10:30:00,23.54,23.57,23.48,23.54,7969.0,23.54,23.57,23.48,23.54,7969.0
2021-01-29 10:40:00,23.54,23.66,23.53,23.61,14516.0,23.54,23.66,23.53,23.61,14516.0
2021-01-29 10:50:00,23.65,23.8,23.65,23.79,9782.0,23.65,23.8,23.65,23.79,9782.0
2021-01-29 11:00:00,23.8,23.8,23.55,23.61,9919.0,23.8,23.8,23.55,23.61,9919.0
2021-01-29 11:10:00,23.56,23.61,23.52,23.61,4162.0,23.56,23.61,23.52,23.61,4162.0
2021-01-29 11:20:00,23.59,23.61,23.37,23.39,16891.0,23.59,23.61,23.37,23.39,16891.0
2021-01-29 11:30:00,23.41,23.44,23.19,23.31,30428.0,23.41,23.44,23.19,23.31,30428.0
2021-01-29 11:40:00,23.31,23.46,23.3,23.4,10932.0,23.31,23.46,23.3,23.4,10932.0
2021-01-29 11:50:00,23.44,23.51,23.4,23.49,4273.0,23.44,23.51,23.4,23.49,4273.0
2021-01-29 12:00:00,23.49,23.69,23.49,23.61,14540.0,23.49,23.69,23.49,23.61,14540.0
2021-01-29 12:10:00,23.62,23.63,23.4,23.43,4351.0,23.62,23.63,23.4,23.43,4351.0
2021-01-29 12:20:00,23.4,23.41,23.31,23.31,6357.0,23.4,23.41,23.31,23.31,6357.0
2021-01-29 12:30:00,23.31,23.33,23.13,23.16,9455.0,23.31,23.33,23.13,23.16,9455.0
2021-01-29 12:40:00,23.16,23.25,23.01,23.05,13984.0,23.16,23.25,23.01,23.05,13984.0
2021-01-29 12:50:00,23.08,23.24,23.06,23.12,12810.0,23.08,23.24,23.06,23.12,12810.0
2021-01-29 13:00:00,23.12,23.31,23.12,23.27,7027.0,23.12,23.31,23.12,23.27,7027.0
2021-01-29 13:10:00,23.27,23.29,23.13,23.15,4678.0,23.27,23.29,23.13,23.15,4678.0
2021-01-29 13:20:00,23.12,23.33,23.12,23.3,8109.0,23.12,23.33,23.12,23.3,8109.0
2021-01-29 13:30:00,23.3,23.3,23.15,23.18,12455.0,23.3,23.3,23.15,23.18,12455.0
2021-01-29 13:40:00,23.18,23.2,23.03,23.06,17899.0,23.18,23.2,23.03,23.06,17899.0
2021-01-29 13:50:00,23.06,23.14,22.96,23.01,11466.0,23.06,23.14,22.96,23.01,11466.0
2021-01-29 14:00:00,23.01,23.16,23.01,23.12,25206.0,23.01,23.16,23.01,23.12,25206.0
2021-01-29 14:10:00,23.11,23.12,23.0,23.01,13788.0,23.11,23.12,23.0,23.01,13788.0
2021-01-29 14:20:00,23.03,23.07,22.88,22.92,13976.0,23.03,23.07,22.88,22.92,13976.0
2021-01-29 14:30:00,22.94,22.98,22.86,22.93,17424.0,22.94,22.98,22.86,22.93,17424.0
2021-01-29 14:40:00,22.92,22.93,22.81,22.91,22665.0,22.92,22.93,22.81,22.91,22665.0
2021-01-29 14:50:00,22.9,22.93,22.83,22.84,21663.0,22.9,22.93,22.83,22.84,21663.0
2021-01-29 15:00:00,22.85,22.96,22.85,22.94,23121.0,22.85,22.96,22.85,22.94,23121.0
2021-01-29 15:10:00,22.95,22.98,22.9,22.93,20711.0,22.95,22.98,22.9,22.93,20711.0
2021-01-29 15:20:00,22.93,23.02,22.93,23.02,25503.0,22.93,23.02,22.93,23.02,25503.0
2021-01-29 15:30:00,23.01,23.1,22.97,22.99,67133.0,23.01,23.1,22.97,22.99,67133.0
2021-01-29 15:40:00,22.99,23.04,22.96,23.01,34432.0,22.99,23.04,22.96,23.01,34432.0
2021-01-29 15:50:00,23.02,23.12,23.01,23.08,202648.0,23.02,23.12,23.01,23.08,202648.0
2021-02-01 09:30:00,23.07,23.29,22.93,23.11,22868.0,23.07,23.29,22.93,23.11,22868.0
2021-02-01 09:40:00,23.13,23.13,22.88,22.88,15234.0,23.13,23.13,22.88,22.88,15234.0
2021-02-01 09:50:00,22.85,22.96,22.61,22.68,34247.0,22.85,22.96,22.61,22.68,34247.0
2021-02-01 10:00:00,22.68,22.74,22.56,22.65,33290.0,22.68,22.74,22.56,22.65,33290.0
2021-02-01 10:10:00,22.65,22.74,22.65,22.71,18460.0,22.65,22.74,22.65,22.71,18460.0
2021-02-01 10:20:00,22.7,22.71,22.57,22.62,10718.0,22.7,22.71,22.57,22.62,10718.0
2021-02-01 10:30:00,22.61,22.69,22.5,22.51,27631.0,22.61,22.69,22.5,22.51,27631.0
2021-02-01 10:40:00,22.49,22.63,22.29,22.63,37470.0,22.49,22.63,22.29,22.63,37470.0
2021-02-01 10:50:00,22.63,22.7,22.55,22.7,13180.0,22.63,22.7,22.55,22.7,13180.0
2021-02-01 11:00:00,22.63,22.99,22.58,22.96,23785.0,22.63,22.99,22.58,22.96,23785.0
2021-02-01 11:10:00,22.92,23.13,22.88,23.07,26424.0,22.92,23.13,22.88,23.07,26424.0
2021-02-01 11:20:00,23.07,23.15,23.06,23.09,15018.0,23.07,23.15,23.06,23.09,15018.0
2021-02-01 11:30:00,23.09,23.11,22.94,23.0,12907.0,23.09,23.11,22.94,23.0,12907.0
2021-02-01 11:40:00,22.98,23.11,22.97,22.99,15060.0,22.98,23.11,22.97,22.99,15060.0
2021-02-01 11:50:00,22.99,23.12,22.91,22.92,17306.0,22.99,23.12,22.91,22.92,17306.0
2021-02-01 12:00:00,22.89,22.96,22.76,22.91,25776.0,22.89,22.96,22.76,22.91,25776.0
2021-02-01 12:10:00,22.92,22.95,22.81,22.82,11226.0,22.92,22.95,22.81,22.82,11226.0
2021-02-01 12:20:00,22.84,22.88,22.76,22.78,11931.0,22.84,22.88,22.76,22.78,11931.0
2021-02-01 12:30:00,22.78,22.88,22.77,22.8,8663.0,22.78,22.88,22.77,22.8,8663.0
2021-02-01 12:40:00,22.78,22.88,22.78,22.86,3981.0,22.78,22.88,22.78,22.86,3981.0
2021-02-01 12:50:00,22.86,23.0,22.86,22.96,8573.0,22.86,23.0,22.86,22.96,8573.0
2021-02-01 13:00:00,22.95,22.97,22.88,22.88,5672.0,22.95,22.97,22.88,22.88,5672.0
2021-02-01 13:10:00,22.89,22.97,22.87,22.94,6478.0,22.89,22.97,22.87,22.94,6478.0
2021-02-01 13:20:00,22.95,23.05,22.93,23.02,5637.0,22.95,23.05,22.93,23.02,5637.0
2021-02-01 13:30:00,23.02,23.05,22.96,22.98,13672.0,23.02,23.05,22.96,22.98,13672.0
2021-02-01 13:40:00,22.99,23.01,22.95,22.95,10459.0,22.99,23.01,22.95,22.95,10459.0
2021-02-01 13:50:00,22.96,23.0,22.94,22.99,8100.0,22.96,23.0,22.94,22.99,8100.0
2021-02-01 14:00:00,22.98,23.12,22.96,23.12,8922.0,22.98,23.12,22.96,23.12,8922.0
2021-02-01 14:10:00,23.12,23.19,23.09,23.13,10914.0,23.12,23.19,23.09,23.13,10914.0
2021-02-01 14:20:00,23.12,23.18,23.08,23.18,8244.0,23.12,23.18,23.08,23.18,8244.0
2021-02-01 14:30:00,23.17,23.17,23.06,23.06,9015.0,23.17,23.17,23.06,23.06,9015.0
2021-02-01 14:40:00,23.06,23.08,22.97,23.03,13929.0,23.06,23.08,22.97,23.03,13929.0
2021-02-01 14:50:00,23.03,23.16,23.01,23.1,18523.0,23.03,23.16,23.01,23.1,18523.0
2021-02-01 15:00:00,23.11,23.15,23.05,23.1,12495.0,23.11,23.15,23.05,23.1,12495.0
2021-02-01 15:10:00,23.1,23.16,23.08,23.11,12960.0,23.1,23.16,23.08,23.11,12960.0
2021-02-01 15:20:00,23.11,23.14,23.05,23.1,19261.0,23.11,23.14,23.05,23.1,19261.0
2021-02-01 15:30:00,23.09,23.09,23.02,23.08,26386.0,23.09,23.09,23.02,23.08,26386.0
2021-02-01 15:40:00,23.08,23.09,23.04,23.08,32118.0,23.08,23.09,23.04,23.08,32118.0
2021-02-01 15:50:00,23.07,23.14,23.01,23.02,111582.0,23.07,23.14,23.01,23.02,111582.0
2021-02-02 09:30:00,23.28,23.54,23.06,23.07,19324.0,23.28,23.54,23.06,23.07,19324.0
2021-02-02 09:40:00,23.03,23.31,22.99,23.1,15376.0,23.03,23.31,22.99,23.1,15376.0
2021-02-02 09:50:00,23.1,23.25,22.94,23.18,10230.0,23.1,23.25,22.94,23.18,10230.0
2021-02-02 10:00:00,23.19,23.19,22.98,23.0,14520.0,23.19,23.19,22.98,23.0,14520.0
2021-02-02 10:10:00,23.0,23.05,22.9,23.05,6205.0,23.0,23.05,22.9,23.05,6205.0
2021-02-02 10:20:00,23.01,23.01,22.81,22.82,17293.0,23.01,23.01,22.81,22.82,17293.0
2021-02-02 10:30:00,22.85,23.22,22.77,23.2,32603.0,22.85,23.22,22.77,23.2,32603.0
2021-02-02 10:40:00,23.16,23.3,23.14,23.22,23559.0,23.16,23.3,23.14,23.22,23559.0
2021-02-02 10:50:00,23.27,23.43,23.22,23.41,22614.0,23.27,23.43,23.22,23.41,22614.0
2021-02-02 11:00:00,23.38,23.46,23.28,23.33,17912.0,23.38,23.46,23.28,23.33,17912.0
2021-02-02 11:10:00,23.28,23.43,23.27,23.43,13170.0,23.28,23.43,23.27,23.43,13170.0
2021-02-02 11:20:00,23.41,23.43,23.3,23.35,37113.0,23.41,23.43,23.3,23.35,37113.0
2021-02-02 11:30:00,23.33,23.36,23.21,23.26,25068.0,23.33,23.36,23.21,23.26,25068.0
2021-02-02 11:40:00,23.29,23.37,23.2,23.25,33352.0,23.29,23.37,23.2,23.25,33352.0
2021-02-02 11:50:00,23.25,23.32,23.17,23.23,28950.0,23.25,23.32,23.17,23.23,28950.0
2021-02-02 12:00:00,23.23,23.35,23.12,23.34,61831.0,23.23,23.35,23.12,23.34,61831.0
2021-02-02 12:10:00,23.37,23.44,23.31,23.36,21967.0,23.37,23.44,23.31,23.36,21967.0
2021-02-02 12:20:00,23.34,23.52,23.34,23.44,18505.0,23.34,23.52,23.34,23.44,18505.0
2021-02-02 12:30:00,23.45,23.54,23.44,23.54,10289.0,23.45,23.54,23.44,23.54,10289.0
2021-02-02 12:40:00,23.53,23.6,23.48,23.54,16977.0,23.53,23.6,23.48,23.54,16977.0
2021-02-02 12:50:00,23.54,23.61,23.5,23.58,12194.0,23.54,23.61,23.5,23.58,12194.0
2021-02-02 13:00:00,23.57,23.61,23.49,23.6,11450.0,23.57,23.61,23.49,23.6,11450.0
2021-02-02 13:10:00,23.61,23.69,23.54,23.55,10645.0,23.61,23.69,23.54,23.55,10645.0
2021-02-02 13:20:00,23.54,23.56,23.4,23.53,36808.0,23.54,23.56,23.4,23.53,36808.0
2021-02-02 13:30:00,23.52,23.54,23.47,23.54,8902.0,23.52,23.54,23.47,23.54,8902.0
2021-02-02 13:40:00,23.53,23.7,23.51,23.67,23810.0,23.53,23.7,23.51,23.67,23810.0
2021-02-02 13:50:00,23.67,23.73,23.67,23.7,17475.0,23.67,23.73,23.67,23.7,17475.0
2021-02-02 14:00:00,23.69,23.72,23.65,23.71,13978.0,23.69,23.72,23.65,23.71,13978.0
2021-02-02 14:10:00,23.7,23.78,23.57,23.64,80100.0,23.7,23.78,23.57,23.64,80100.0
2021-02-02 14:20:00,23.65,23.7,23.58,23.7,11421.0,23.65,23.7,23.58,23.7,11421.0
2021-02-02 14:30:00,23.7,23.79,23.67,23.79,13051.0,23.7,23.79,23.67,23.79,13051.0
2021-02-02 14:40:00,23.78,23.8,23.69,23.75,17667.0,23.78,23.8,23.69,23.75,17667.0
2021-02-02 14:50:00,23.72,23.82,23.69,23.8,18251.0,23.72,23.82,23.69,23.8,18251.0
2021-02-02 15:00:00,23.8,23.85,23.76,23.79,20980.0,23.8,23.85,23.76,23.79,20980.0
2021-02-02 15:10:00,23.78,23.81,23.7,23.78,14599.0,23.78,23.81,23.7,23.78,14599.0
2021-02-02 15:20:00,23.79,23.79,23.54,23.55,45273.0,23.79,23.79,23.54,23.55,45273.0
2021-02-02 15:30:00,23.55,23.62,23.5,23.51,39761.0,23.55,23.62,23.5,23.51,39761.0
2021-02-02 15:40:00,23.51,23.66,23.5,23.6,55616.0,23.51,23.66,23.5,23.6,55616.0
2021-02-02 15:50:00,23.58,23.71,23.58,23.61,118917.0,23.58,23.71,23.58,23.61,118917.0
2021-02-03 09:30:00,23.91,24.67,23.77,24.59,166765.0,23.91,24.67,23.77,24.59,166765.0
2021-02-03 09:40:00,24.63,24.86,24.19,24.43,110503.0,24.63,24.86,24.19,24.43,110503.0
2021-02-03 09:50:00,24.39,24.61,24.32,24.6,30165.0,24.39,24.61,24.32,24.6,30165.0
2021-02-03 10:00:00,24.6,24.65,24.52,24.62,64085.0,24.6,24.65,24.52,24.62,64085.0
2021-02-03 10:10:00,24.62,24.69,24.49,24.55,25465.0,24.62,24.69,24.49,24.55,25465.0
2021-02-03 10:20:00,24.59,24.62,24.45,24.45,10404.0,24.59,24.62,24.45,24.45,10404.0
2021-02-03 10:30:00,24.45,24.62,24.45,24.62,23487.0,24.45,24.62,24.45,24.62,23487.0
2021-02-03 10:40:00,24.6,24.85,24.58,24.67,67958.0,24.6,24.85,24.58,24.67,67958.0
2021-02-03 10:50:00,24.74,24.85,24.7,24.83,11653.0,24.74,24.85,24.7,24.83,11653.0
2021-02-03 11:00:00,24.81,24.89,24.59,24.63,18489.0,24.81,24.89,24.59,24.63,18489.0
2021-02-03 11:10:00,24.66,24.67,24.54,24.66,9319.0,24.66,24.67,24.54,24.66,9319.0
2021-02-03 11:20:00,24.67,24.71,24.58,24.62,6947.0,24.67,24.71,24.58,24.62,6947.0
2021-02-03 11:30:00,24.61,24.61,24.5,24.53,8416.0,24.61,24.61,24.5,24.53,8416.0
2021-02-03 11:40:00,24.53,24.59,24.43,24.53,13220.0,24.53,24.59,24.43,24.53,13220.0
2021-02-03 11:50:00,24.53,24.64,24.53,24.59,16560.0,24.53,24.64,24.53,24.59,16560.0
2021-02-03 12:00:00,24.56,24.56,24.45,24.51,5226.0,24.56,24.56,24.45,24.51,5226.0
2021-02-03 12:10:00,24.51,24.56,24.4,24.41,8083.0,24.51,24.56,24.4,24.41,8083.0
2021-02-03 12:20:00,24.43,24.5,24.37,24.5,7858.0,24.43,24.5,24.37,24.5,7858.0
2021-02-03 12:30:00,24.5,24.5,24.43,24.49,3318.0,24.5,24.5,24.43,24.49,3318.0
2021-02-03 12:40:00,24.5,24.55,24.5,24.5,4517.0,24.5,24.55,24.5,24.5,4517.0
2021-02-03 12:50:00,24.5,24.56,24.45,24.48,6950.0,24.5,24.56,24.45,24.48,6950.0
2021-02-03 13:00:00,24.52,24.6,24.49,24.53,10240.0,24.52,24.6,24.49,24.53,10240.0
2021-02-03 13:10:00,24.54,24.55,24.48,24.55,6092.0,24.54,24.55,24.48,24.55,6092.0
2021-02-03 13:20:00,24.52,24.56,24.49,24.52,6538.0,24.52,24.56,24.49,24.52,6538.0
2021-02-03 13:30:00,24.54,24.56,24.51,24.51,6252.0,24.54,24.56,24.51,24.51,6252.0
2021-02-03 13:40:00,24.53,24.65,24.53,24.63,7101.0,24.53,24.65,24.53,24.63,7101.0
2021-02-03 13:50:00,24.61,24.64,24.59,24.6,5482.0,24.61,24.64,24.59,24.6,5482.0
2021-02-03 14:00:00,24.58,24.59,24.54,24.58,4224.0,24.58,24.59,24.54,24.58,4224.0
2021-02-03 14:10:00,24.58,24.6,24.5,24.55,3770.0,24.58,24.6,24.5,24.55,3770.0
2021-02-03 14:20:00,24.54,24.62,24.54,24.61,5497.0,24.54,24.62,24.54,24.61,5497.0
2021-02-03 14:30:00,24.62,24.62,24.53,24.55,5417.0,24.62,24.62,24.53,24.55,5417.0
2021-02-03 14:40:00,24.58,24.62,24.54,24.57,3974.0,24.58,24.62,24.54,24.57,3974.0
2021-02-03 14:50:00,24.56,24.57,24.51,24.51,3783.0,24.56,24.57,24.51,24.51,3783.0
2021-02-03 15:00:00,24.53,24.54,24.48,24.48,5825.0,24.53,24.54,24.48,24.48,5825.0
2021-02-03 15:10:00,24.48,24.53,24.46,24.48,23799.0,24.48,24.53,24.46,24.48,23799.0
2021-02-03 15:20:00,24.48,24.48,24.39,24.42,10621.0,24.48,24.48,24.39,24.42,10621.0
2021-02-03 15:30:00,24.42,24.58,24.42,24.55,22338.0,24.42,24.58,24.42,24.55,22338.0
2021-02-03 15:40:00,24.56,24.61,24.51,24.52,24791.0,24.56,24.61,24.51,24.52,24791.0
2021-02-03 15:50:00,24.52,24.66,24.5,24.66,104648.0,24.52,24.66,24.5,24.66,104648.0
2021-02-04 09:30:00,24.78,24.95,24.7,24.83,16328.0,24.78,24.95,24.7,24.83,16328.0
2021-02-04 09:40:00,24.87,24.92,24.66,24.77,11897.0,24.87,24.92,24.66,24.77,11897.0
2021-02-04 09:50:00,24.85,25.13,24.77,25.11,26796.0,24.85,25.13,24.77,25.11,26796.0
2021-02-04 10:00:00,25.12,25.36,25.11,25.28,17908.0,25.12,25.36,25.11,25.28,17908.0
2021-02-04 10:10:00,25.28,25.32,25.19,25.19,7771.0,25.28,25.32,25.19,25.19,7771.0
2021-02-04 10:20:00,25.17,25.17,24.98,25.05,11668.0,25.17,25.17,24.98,25.05,11668.0
2021-02-04 10:30:00,25.08,25.24,25.08,25.21,10341.0,25.08,25.24,25.08,25.21,10341.0
2021-02-04 10:40:00,25.23,25.36,25.23,25.36,6543.0,25.23,25.36,25.23,25.36,6543.0
2021-02-04 10:50:00,25.34,25.42,25.26,25.38,14727.0,25.34,25.42,25.26,25.38,14727.0
2021-02-04 11:00:00,25.37,25.46,25.36,25.44,15142.0,25.37,25.46,25.36,25.44,15142.0
2021-02-04 11:10:00,25.44,25.67,25.43,25.62,30918.0,25.44,25.67,25.43,25.62,30918.0
2021-02-04 11:20:00,25.64,25.73,25.62,25.71,20503.0,25.64,25.73,25.62,25.71,20503.0
2021-02-04 11:30:00,25.7,25.71,25.5,25.57,33737.0,25.7,25.71,25.5,25.57,33737.0
2021-02-04 11:40:00,25.57,25.67,25.54,25.54,11406.0,25.57,25.67,25.54,25.54,11406.0
2021-02-04 11:50:00,25.51,25.66,25.43,25.53,31888.0,25.51,25.66,25.43,25.53,31888.0
2021-02-04 12:00:00,25.53,25.65,25.52,25.53,17053.0,25.53,25.65,25.52,25.53,17053.0
2021-02-04 12:10:00,25.55,25.64,25.49,25.64,17097.0,25.55,25.64,25.49,25.64,17097.0
2021-02-04 12:20:00,25.63,25.64,25.55,25.56,10370.0,25.63,25.64,25.55,25.56,10370.0
2021-02-04 12:30:00,25.54,25.57,25.45,25.52,11368.0,25.54,25.57,25.45,25.52,11368.0
2021-02-04 12:40:00,25.53,25.53,25.41,25.48,14242.0,25.53,25.53,25.41,25.48,14242.0
2021-02-04 12:50:00,25.48,25.5,25.38,25.42,9412.0,25.48,25.5,25.38,25.42,9412.0
2021-02-04 13:00:00,25.4,25.47,25.4,25.42,10408.0,25.4,25.47,25.4,25.42,10408.0
2021-02-04 13:10:00,25.44,25.49,25.41,25.42,14180.0,25.44,25.49,25.41,25.42,14180.0
2021-02-04 13:20:00,25.43,25.45,25.36,25.43,7082.0,25.43,25.45,25.36,25.43,7082.0
2021-02-04 13:30:00,25.43,25.46,25.41,25.45,8143.0,25.43,25.46,25.41,25.45,8143.0
2021-02-04 13:40:00,25.46,25.46,25.39,25.41,7628.0,25.46,25.46,25.39,25.41,7628.0
2021-02-04 13:50:00,25.43,25.49,25.43,25.46,9992.0,25.43,25.49,25.43,25.46,9992.0
2021-02-04 14:00:00,25.47,25.49,25.43,25.44,18149.0,25.47,25.49,25.43,25.44,18149.0
2021-02-04 14:10:00,25.44,25.5,25.4,25.5,8696.0,25.44,25.5,25.4,25.5,8696.0
2021-02-04 14:20:00,25.5,25.59,25.47,25.57,8568.0,25.5,25.59,25.47,25.57,8568.0
2021-02-04 14:30:00,25.57,25.62,25.52,25.55,13366.0,25.57,25.62,25.52,25.55,13366.0
2021-02-04 14:40:00,25.54,25.55,25.49,25.54,9595.0,25.54,25.55,25.49,25.54,9595.0
2021-02-04 14:50:00,25.53,25.58,25.47,25.48,11015.0,25.53,25.58,25.47,25.48,11015.0
2021-02-04 15:00:00,25.46,25.6,25.46,25.58,30593.0,25.46,25.6,25.46,25.58,30593.0
2021-02-04 15:10:00,25.56,25.64,25.52,25.61,18978.0,25.56,25.64,25.52,25.61,18978.0
2021-02-04 15:20:00,25.62,25.65,25.59,25.61,10805.0,25.62,25.65,25.59,25.61,10805.0
2021-02-04 15:30:00,25.62,25.63,25.51,25.55,25432.0,25.62,25.63,25.51,25.55,25432.0
2021-02-04 15:40:00,25.55,25.64,25.5,25.64,44060.0,25.55,25.64,25.5,25.64,44060.0
2021-02-04 15:50:00,25.64,25.8,25.61,25.8,168039.0,25.64,25.8,25.61,25.8,168039.0
2021-02-05 09:30:00,25.95,26.01,25.74,25.78,26064.0,25.95,26.01,25.74,25.78,26064.0
2021-02-05 09:40:00,25.68,25.76,25.34,25.34,15285.0,25.68,25.76,25.34,25.34,15285.0
2021-02-05 09:50:00,25.39,26.08,25.35,26.08,29929.0,25.39,26.08,25.35,26.08,29929.0
2021-02-05 10:00:00,26.04,26.1,25.99,26.08,13420.0,26.04,26.1,25.99,26.08,13420.0
2021-02-05 10:10:00,26.07,26.09,25.82,25.87,16631.0,26.07,26.09,25.82,25.87,16631.0
2021-02-05 10:20:00,25.88,26.12,25.8,26.11,17205.0,25.88,26.12,25.8,26.11,17205.0
2021-02-05 10:30:00,26.12,26.18,26.0,26.07,20318.0,26.12,26.18,26.0,26.07,20318.0
2021-02-05 10:40:00,26.08,26.3,26.05,26.17,33048.0,26.08,26.3,26.05,26.17,33048.0
2021-02-05 10:50:00,26.16,26.22,26.05,26.05,19711.0,26.16,26.22,26.05,26.05,19711.0
2021-02-05 11:00:00,26.04,26.08,25.89,25.93,14691.0,26.04,26.08,25.89,25.93,14691.0
2021-02-05 11:10:00,25.9,25.98,25.82,25.87,7743.0,25.9,25.98,25.82,25.87,7743.0
2021-02-05 11:20:00,25.88,26.01,25.88,25.98,33791.0,25.88,26.01,25.88,25.98,33791.0
2021-02-05 11:30:00,25.97,26.01,25.92,25.92,7106.0,25.97,26.01,25.92,25.92,7106.0
2021-02-05 11:40:00,25.89,25.91,25.84,25.9,8488.0,25.89,25.91,25.84,25.9,8488.0
2021-02-05 11:50:00,25.92,26.02,25.9,25.91,15920.0,25.92,26.02,25.9,25.91,15920.0
2021-02-05 12:00:00,25.89,25.89,25.81,25.85,8921.0,25.89,25.89,25.81,25.85,8921.0
2021-02-05 12:10:00,25.87,25.87,25.76,25.79,4219.0,25.87,25.87,25.76,25.79,4219.0
2021-02-05 12:20:00,25.79,25.87,25.79,25.87,8171.0,25.79,25.87,25.79,25.87,8171.0
2021-02-05 12:30:00,25.85,25.89,25.85,25.87,3675.0,25.85,25.89,25.85,25.87,3675.0
2021-02-05 12:40:00,25.88,25.89,25.82,25.89,7880.0,25.88,25.89,25.82,25.89,7880.0
2021-02-05 12:50:00,25.85,25.89,25.84,25.86,4950.0,25.85,25.89,25.84,25.86,4950.0
2021-02-05 13:00:00,25.84,25.85,25.72,25.85,9798.0,25.84,25.85,25.72,25.85,9798.0
2021-02-05 13:10:00,25.85,25.86,25.79,25.79,4740.0,25.85,25.86,25.79,25.79,4740.0
2021-02-05 13:20:00,25.79,25.83,25.77,25.83,5109.0,25.79,25.83,25.77,25.83,5109.0
2021-02-05 13:30:00,25.81,25.85,25.8,25.84,3993.0,25.81,25.85,25.8,25.84,3993.0
2021-02-05 13:40:00,25.84,25.88,25.84,25.84,5507.0,25.84,25.88,25.84,25.84,5507.0
2021-02-05 13:50:00,25.84,25.84,25.76,25.77,6088.0,25.84,25.84,25.76,25.77,6088.0
2021-02-05 14:00:00,25.77,25.83,25.71,25.83,4051.0,25.77,25.83,25.71,25.83,4051.0
2021-02-05 14:10:00,25.79,25.86,25.79,25.81,4959.0,25.79,25.86,25.79,25.81,4959.0
2021-02-05 14:20:00,25.84,25.94,25.83,25.92,9139.0,25.84,25.94,25.83,25.92,9139.0
2021-02-05 14:30:00,25.94,25.99,25.92,25.99,8365.0,25.94,25.99,25.92,25.99,8365.0
2021-02-05 14:40:00,25.98,26.0,25.92,25.93,7605.0,25.98,26.0,25.92,25.93,7605.0
2021-02-05 14:50:00,25.9,26.01,25.89,26.01,7055.0,25.9,26.01,25.89,26.01,7055.0
2021-02-05 15:00:00,26.01,26.02,25.9,25.91,11918.0,26.01,26.02,25.9,25.91,11918.0
2021-02-05 15:10:00,25.92,25.93,25.88,25.93,8703.0,25.92,25.93,25.88,25.93,8703.0
2021-02-05 15:20:00,25.95,26.0,25.88,25.96,13632.0,25.95,26.0,25.88,25.96,13632.0
2021-02-05 15:30:00,25.96,26.0,25.92,25.97,17947.0,25.96,26.0,25.92,25.97,17947.0
2021-02-05 15:40:00,25.97,25.99,25.94,25.95,30065.0,25.97,25.99,25.94,25.95,30065.0
2021-02-05 15:50:00,25.95,26.09,25.94,26.04,92065.0,25.95,26.09,25.94,26.04,92065.0
2021-02-08 09:30:00,26.28,26.36,26.05,26.09,21665.0,26.28,26.36,26.05,26.09,21665.0
2021-02-08 09:40:00,26.06,26.26,26.04,26.18,67524.0,26.06,26.26,26.04,26.18,67524.0
2021-02-08 09:50:00,26.16,26.67,26.14,26.61,72083.0,26.16,26.67,26.14,26.61,72083.0
2021-02-08 10:00:00,26.55,26.57,26.22,26.36,42886.0,26.55,26.57,26.22,26.36,42886.0
2021-02-08 10:10:00,26.35,26.44,26.32,26.4,18878.0,26.35,26.44,26.32,26.4,18878.0
2021-02-08 10:20:00,26.39,26.39,26.13,26.2,23021.0,26.39,26.39,26.13,26.2,23021.0
2021-02-08 10:30:00,26.2,26.39,26.15,26.3,23853.0,26.2,26.39,26.15,26.3,23853.0
2021-02-08 10:40:00,26.26,26.3,26.11,26.11,21362.0,26.26,26.3,26.11,26.11,21362.0
2021-02-08 10:50:00,26.12,26.12,25.67,25.67,50232.0,26.12,26.12,25.67,25.67,50232.0
2021-02-08 11:00:00,25.69,25.82,25.6,25.72,35588.0,25.69,25.82,25.6,25.72,35588.0
2021-02-08 11:10:00,25.72,25.82,25.72,25.81,19388.0,25.72,25.82,25.72,25.81,19388.0
2021-02-08 11:20:00,25.81,25.81,25.73,25.73,12102.0,25.81,25.81,25.73,25.73,12102.0
2021-02-08 11:30:00,25.76,25.76,25.54,25.56,61495.0,25.76,25.76,25.54,25.56,61495.0
2021-02-08 11:40:00,25.57,25.57,25.38,25.55,36063.0,25.57,25.57,25.38,25.55,36063.0
2021-02-08 11:50:00,25.55,25.81,25.55,25.75,26686.0,25.55,25.81,25.55,25.75,26686.0
2021-02-08 12:00:00,25.75,25.88,25.74,25.88,16599.0,25.75,25.88,25.74,25.88,16599.0
2021-02-08 12:10:00,25.85,26.0,25.81,25.94,24518.0,25.85,26.0,25.81,25.94,24518.0
2021-02-08 12:20:00,25.94,25.94,25.74,25.82,32650.0,25.94,25.94,25.74,25.82,32650.0
2021-02-08 12:30:00,25.8,25.82,25.65,25.65,19254.0,25.8,25.82,25.65,25.65,19254.0
2021-02-08 12:40:00,25.65,25.73,25.6,25.73,15429.0,25.65,25.73,25.6,25.73,15429.0
2021-02-08 12:50:00,25.7,25.71,25.51,25.52,33248.0,25.7,25.71,25.51,25.52,33248.0
2021-02-08 13:00:00,25.52,25.62,25.48,25.62,15646.0,25.52,25.62,25.48,25.62,15646.0
2021-02-08 13:10:00,25.62,25.69,25.61,25.67,10239.0,25.62,25.69,25.61,25.67,10239.0
2021-02-08 13:20:00,25.66,25.67,25.58,25.58,10282.0,25.66,25.67,25.58,25.58,10282.0
2021-02-08 13:30:00,25.57,25.61,25.57,25.58,6240.0,25.57,25.61,25.57,25.58,6240.0
2021-02-08 13:40:00,25.56,25.57,25.5,25.55,9834.0,25.56,25.57,25.5,25.55,9834.0
2021-02-08 13:50:00,25.56,25.62,25.55,25.6,5845.0,25.56,25.62,25.55,25.6,5845.0
2021-02-08 14:00:00,25.61,25.68,25.58,25.68,9944.0,25.61,25.68,25.58,25.68,9944.0
2021-02-08 14:10:00,25.68,25.74,25.55,25.56,16615.0,25.68,25.74,25.55,25.56,16615.0
2021-02-08 14:20:00,25.52,25.59,25.47,25.55,13436.0,25.52,25.59,25.47,25.55,13436.0
2021-02-08 14:30:00,25.56,25.57,25.51,25.54,17588.0,25.56,25.57,25.51,25.54,17588.0
2021-02-08 14:40:00,25.54,25.59,25.53,25.59,11984.0,25.54,25.59,25.53,25.59,11984.0
2021-02-08 14:50:00,25.59,25.62,25.54,25.58,17641.0,25.59,25.62,25.54,25.58,17641.0
2021-02-08 15:00:00,25.59,25.72,25.58,25.64,18752.0,25.59,25.72,25.58,25.64,18752.0
2021-02-08 15:10:00,25.65,25.66,25.6,25.63,13498.0,25.65,25.66,25.6,25.63,13498.0
2021-02-08 15:20:00,25.63,25.78,25.63,25.72,23789.0,25.63,25.78,25.63,25.72,23789.0
2021-02-08 15:30:00,25.72,25.72,25.62,25.66,36166.0,25.72,25.72,25.62,25.66,36166.0
2021-02-08 15:40:00,25.66,25.67,25.54,25.54,36074.0,25.66,25.67,25.54,25.54,36074.0
2021-02-08 15:50:00,25.54,25.63,25.5,25.5,160221.0,25.54,25.63,25.5,25.5,160221.0
2021-02-09 09:30:00,25.41,25.41,24.91,25.01,23972.0,25.41,25.41,24.91,25.01,23972.0
2021-02-09 09:40:00,24.96,25.12,24.7,24.93,41705.0,24.96,25.12,24.7,24.93,41705.0
2021-02-09 09:50:00,24.93,25.04,24.73,25.04,31035.0,24.93,25.04,24.73,25.04,31035.0
2021-02-09 10:00:00,24.98,25.04,24.85,24.91,24661.0,24.98,25.04,24.85,24.91,24661.0
2021-02-09 10:10:00,24.9,25.02,24.8,24.91,20653.0,24.9,25.02,24.8,24.91,20653.0
2021-02-09 10:20:00,24.91,24.91,24.73,24.75,37268.0,24.91,24.91,24.73,24.75,37268.0
2021-02-09 10:30:00,24.77,24.82,24.62,24.82,25723.0,24.77,24.82,24.62,24.82,25723.0
2021-02-09 10:40:00,24.82,24.93,24.82,24.92,16403.0,24.82,24.93,24.82,24.92,16403.0
2021-02-09 10:50:00,24.92,25.1,24.92,24.97,14081.0,24.92,25.1,24.92,24.97,14081.0
2021-02-09 11:00:00,24.95,25.05,24.91,25.05,17135.0,24.95,25.05,24.91,25.05,17135.0
2021-02-09 11:10:00,25.07,25.14,24.99,25.14,14540.0,25.07,25.14,24.99,25.14,14540.0
2021-02-09 11:20:00,25.14,25.14,25.01,25.04,8408.0,25.14,25.14,25.01,25.04,8408.0
2021-02-09 11:30:00,25.04,25.07,24.92,25.07,20468.0,25.04,25.07,24.92,25.07,20468.0
2021-02-09 11:40:00,25.07,25.11,25.05,25.09,8697.0,25.07,25.11,25.05,25.09,8697.0
2021-02-09 11:50:00,25.07,25.11,25.0,25.1,7962.0,25.07,25.11,25.0,25.1,7962.0
2021-02-09 12:00:00,25.11,25.18,25.11,25.15,13584.0,25.11,25.18,25.11,25.15,13584.0
2021-02-09 12:10:00,25.16,25.24,25.14,25.14,5536.0,25.16,25.24,25.14,25.14,5536.0
2021-02-09 12:20:00,25.14,25.17,25.1,25.14,5087.0,25.14,25.17,25.1,25.14,5087.0
2021-02-09 12:30:00,25.11,25.16,25.09,25.15,7405.0,25.11,25.16,25.09,25.15,7405.0
2021-02-09 12:40:00,25.14,25.15,25.11,25.13,7017.0,25.14,25.15,25.11,25.13,7017.0
2021-02-09 12:50:00,25.12,25.19,25.05,25.05,4967.0,25.12,25.19,25.05,25.05,4967.0
2021-02-09 13:00:00,25.08,25.1,25.04,25.07,4722.0,25.08,25.1,25.04,25.07,4722.0
2021-02-09 13:10:00,25.04,25.06,24.97,24.97,7503.0,25.04,25.06,24.97,24.97,7503.0
2021-02-09 13:20:00,24.98,24.98,24.81,24.83,10821.0,24.98,24.98,24.81,24.83,10821.0
2021-02-09 13:30:00,24.84,24.86,24.8,24.85,11318.0,24.84,24.86,24.8,24.85,11318.0
2021-02-09 13:40:00,24.86,24.97,24.86,24.96,8105.0,24.86,24.97,24.86,24.96,8105.0
2021-02-09 13:50:00,24.95,25.05,24.94,25.02,8653.0,24.95,25.05,24.94,25.02,8653.0
2021-02-09 14:00:00,25.02,25.04,24.97,25.01,8126.0,25.02,25.04,24.97,25.01,8126.0
2021-02-09 14:10:00,25.02,25.04,24.98,25.04,3697.0,25.02,25.04,24.98,25.04,3697.0
2021-02-09 14:20:00,25.03,25.05,25.01,25.01,6299.0,25.03,25.05,25.01,25.01,6299.0
2021-02-09 14:30:00,25.0,25.0,24.86,24.87,7765.0,25.0,25.0,24.86,24.87,7765.0
2021-02-09 14:40:00,24.87,24.88,24.84,24.84,4621.0,24.87,24.88,24.84,24.84,4621.0
2021-02-09 14:50:00,24.84,24.91,24.8,24.91,11329.0,24.84,24.91,24.8,24.91,11329.0
2021-02-09 15:00:00,24.88,24.91,24.87,24.88,5921.0,24.88,24.91,24.87,24.88,5921.0
2021-02-09 15:10:00,24.87,24.87,24.8,24.8,7910.0,24.87,24.87,24.8,24.8,7910.0
2021-02-09 15:20:00,24.8,24.81,24.75,24.8,20050.0,24.8,24.81,24.75,24.8,20050.0
2021-02-09 15:30:00,24.79,24.79,24.69,24.7,32958.0,24.79,24.79,24.69,24.7,32958.0
2021-02-09 15:40:00,24.7,24.85,24.7,24.73,35915.0,24.7,24.85,24.7,24.73,35915.0
2021-02-09 15:50:00,24.71,24.75,24.66,24.67,115888.0,24.71,24.75,24.66,24.67,115888.0
2021-02-10 09:30:00,24.85,25.01,24.68,24.91,18296.0,24.85,25.01,24.68,24.91,18296.0
2021-02-10 09:40:00,24.94,24.94,24.47,24.66,32566.0,24.94,24.94,24.47,24.66,32566.0
2021-02-10 09:50:00,24.61,24.66,24.5,24.57,8788.0,24.61,24.66,24.5,24.57,8788.0
2021-02-10 10:00:00,24.62,24.73,24.55,24.71,20049.0,24.62,24.73,24.55,24.71,20049.0
2021-02-10 10:10:00,24.69,24.7,24.56,24.56,9746.0,24.69,24.7,24.56,24.56,9746.0
2021-02-10 10:20:00,24.53,24.53,24.18,24.32,34244.0,24.53,24.53,24.18,24.32,34244.0
2021-02-10 10:30:00,24.27,24.44,24.2,24.39,26148.0,24.27,24.44,24.2,24.39,26148.0
2021-02-10 10:40:00,24.37,24.42,24.18,24.34,11364.0,24.37,24.42,24.18,24.34,11364.0
2021-02-10 10:50:00,24.36,24.61,24.31,24.6,10289.0,24.36,24.61,24.31,24.6,10289.0
2021-02-10 11:00:00,24.6,24.67,24.51,24.67,9416.0,24.6,24.67,24.51,24.67,9416.0
2021-02-10 11:10:00,24.68,24.74,24.64,24.66,14369.0,24.68,24.74,24.64,24.66,14369.0
2021-02-10 11:20:00,24.68,24.68,24.53,24.53,8998.0,24.68,24.68,24.53,24.53,8998.0
2021-02-10 11:30:00,24.53,24.66,24.51,24.65,6856.0,24.53,24.66,24.51,24.65,6856.0
2021-02-10 11:40:00,24.64,24.7,24.61,24.68,8557.0,24.64,24.7,24.61,24.68,8557.0
2021-02-10 11:50:00,24.7,24.72,24.63,24.65,5765.0,24.7,24.72,24.63,24.65,5765.0
2021-02-10 12:00:00,24.62,24.62,24.55,24.59,9862.0,24.62,24.62,24.55,24.59,9862.0
2021-02-10 12:10:00,24.58,24.66,24.57,24.64,8780.0,24.58,24.66,24.57,24.64,8780.0
2021-02-10 12:20:00,24.63,24.71,24.55,24.71,7886.0,24.63,24.71,24.55,24.71,7886.0
2021-02-10 12:30:00,24.7,24.76,24.7,24.73,15600.0,24.7,24.76,24.7,24.73,15600.0
2021-02-10 12:40:00,24.74,24.99,24.74,24.99,17540.0,24.74,24.99,24.74,24.99,17540.0
2021-02-10 12:50:00,24.98,24.99,24.93,24.97,12633.0,24.98,24.99,24.93,24.97,12633.0
2021-02-10 13:00:00,24.93,24.98,24.9,24.91,8043.0,24.93,24.98,24.9,24.91,8043.0
2021-02-10 13:10:00,24.91,25.03,24.89,24.99,5165.0,24.91,25.03,24.89,24.99,5165.0
2021-02-10 13:20:00,25.02,25.03,24.99,25.0,4206.0,25.02,25.03,24.99,25.0,4206.0
2021-02-10 13:30:00,25.02,25.02,24.99,25.0,4778.0,25.02,25.02,24.99,25.0,4778.0
2021-02-10 13:40:00,25.0,25.03,24.98,25.0,5569.0,25.0,25.03,24.98,25.0,5569.0
2021-02-10 13:50:00,24.99,25.01,24.86,24.89,8794.0,24.99,25.01,24.86,24.89,8794.0
2021-02-10 14:00:00,24.89,24.89,24.69,24.75,17876.0,24.89,24.89,24.69,24.75,17876.0
2021-02-10 14:10:00,24.75,24.86,24.75,24.78,14940.0,24.75,24.86,24.75,24.78,14940.0
2021-02-10 14:20:00,24.82,24.9,24.79,24.87,12183.0,24.82,24.9,24.79,24.87,12183.0
2021-02-10 14:30:00,24.88,24.94,24.83,24.83,7785.0,24.88,24.94,24.83,24.83,7785.0
2021-02-10 14:40:00,24.85,24.91,24.84,24.86,8117.0,24.85,24.91,24.84,24.86,8117.0
2021-02-10 14:50:00,24.84,24.87,24.83,24.84,9134.0,24.84,24.87,24.83,24.84,9134.0
2021-02-10 15:00:00,24.82,24.84,24.78,24.78,9140.0,24.82,24.84,24.78,24.78,9140.0
2021-02-10 15:10:00,24.77,24.77,24.68,24.7,9375.0,24.77,24.77,24.68,24.7,9375.0
2021-02-10 15:20:00,24.7,24.79,24.69,24.76,7980.0,24.7,24.79,24.69,24.76,7980.0
2021-02-10 15:30:00,24.75,24.86,24.7,24.71,19147.0,24.75,24.86,24.7,24.71,19147.0
2021-02-10 15:40:00,24.7,24.75,24.63,24.63,19405.0,24.7,24.75,24.63,24.63,19405.0
2021-02-10 15:50:00,24.63,24.75,24.63,24.67,52835.0,24.63,24.75,24.63,24.67,52835.0
2021-02-11 09:30:00,24.78,25.25,24.55,25.14,41465.0,24.78,25.25,24.55,25.14,41465.0
2021-02-11 09:40:00,25.13,25.94,25.07,25.77,198295.0,25.13,25.94,25.07,25.77,198295.0
2021-02-11 09:50:00,25.76,25.79,25.28,25.5,68801.0,25.76,25.79,25.28,25.5,68801.0
2021-02-11 10:00:00,25.46,25.65,25.31,25.61,40821.0,25.46,25.65,25.31,25.61,40821.0
2021-02-11 10:10:00,25.61,25.78,25.53,25.66,45192.0,25.61,25.78,25.53,25.66,45192.0
2021-02-11 10:20:00,25.66,25.72,25.5,25.5,20921.0,25.66,25.72,25.5,25.5,20921.0
2021-02-11 10:30:00,25.5,25.5,25.34,25.42,32294.0,25.5,25.5,25.34,25.42,32294.0
2021-02-11 10:40:00,25.42,25.85,25.42,25.83,22636.0,25.42,25.85,25.42,25.83,22636.0
2021-02-11 10:50:00,25.85,25.87,25.69,25.71,13080.0,25.85,25.87,25.69,25.71,13080.0
2021-02-11 11:00:00,25.71,25.75,25.55,25.58,14260.0,25.71,25.75,25.55,25.58,14260.0
2021-02-11 11:10:00,25.6,25.65,25.54,25.64,7182.0,25.6,25.65,25.54,25.64,7182.0
2021-02-11 11:20:00,25.64,25.76,25.62,25.7,10183.0,25.64,25.76,25.62,25.7,10183.0
2021-02-11 11:30:00,25.69,25.69,25.57,25.65,8911.0,25.69,25.69,25.57,25.65,8911.0
2021-02-11 11:40:00,25.67,25.7,25.58,25.6,7709.0,25.67,25.7,25.58,25.6,7709.0
2021-02-11 11:50:00,25.61,25.61,25.4,25.48,17188.0,25.61,25.61,25.4,25.48,17188.0
2021-02-11 12:00:00,25.48,25.55,25.4,25.53,35899.0,25.48,25.55,25.4,25.53,35899.0
2021-02-11 12:10:00,25.54,25.56,25.28,25.28,22917.0,25.54,25.56,25.28,25.28,22917.0
2021-02-11 12:20:00,25.32,25.4,25.15,25.23,31050.0,25.32,25.4,25.15,25.23,31050.0
2021-02-11 12:30:00,25.22,25.33,25.16,25.3,17694.0,25.22,25.33,25.16,25.3,17694.0
2021-02-11 12:40:00,25.3,25.3,25.13,25.25,22515.0,25.3,25.3,25.13,25.25,22515.0
2021-02-11 12:50:00,25.25,25.53,25.17,25.49,26917.0,25.25,25.53,25.17,25.49,26917.0
2021-02-11 13:00:00,25.43,25.48,25.29,25.3,14958.0,25.43,25.48,25.29,25.3,14958.0
2021-02-11 13:10:00,25.28,25.36,25.26,25.36,7747.0,25.28,25.36,25.26,25.36,7747.0
2021-02-11 13:20:00,25.36,25.44,25.36,25.42,11624.0,25.36,25.44,25.36,25.42,11624.0
2021-02-11 13:30:00,25.39,25.57,25.37,25.55,25527.0,25.39,25.57,25.37,25.55,25527.0
2021-02-11 13:40:00,25.55,25.56,25.42,25.46,14062.0,25.55,25.56,25.42,25.46,14062.0
2021-02-11 13:50:00,25.45,25.5,25.42,25.46,9711.0,25.45,25.5,25.42,25.46,9711.0
2021-02-11 14:00:00,25.46,25.46,25.35,25.39,12922.0,25.46,25.46,25.35,25.39,12922.0
2021-02-11 14:10:00,25.39,25.39,25.29,25.37,15574.0,25.39,25.39,25.29,25.37,15574.0
2021-02-11 14:20:00,25.37,25.39,25.29,25.29,20485.0,25.37,25.39,25.29,25.29,20485.0
2021-02-11 14:30:00,25.29,25.32,25.24,25.27,14198.0,25.29,25.32,25.24,25.27,14198.0
2021-02-11 14:40:00,25.26,25.33,25.23,25.28,8745.0,25.26,25.33,25.23,25.28,8745.0
2021-02-11 14:50:00,25.29,25.39,25.28,25.37,16803.0,25.29,25.39,25.28,25.37,16803.0
2021-02-11 15:00:00,25.39,25.4,25.28,25.4,20042.0,25.39,25.4,25.28,25.4,20042.0
2021-02-11 15:10:00,25.39,25.43,25.37,25.42,10012.0,25.39,25.43,25.37,25.42,10012.0
2021-02-11 15:20:00,25.42,25.45,25.39,25.44,12937.0,25.42,25.45,25.39,25.44,12937.0
2021-02-11 15:30:00,25.44,25.48,25.4,25.44,27712.0,25.44,25.48,25.4,25.44,27712.0
2021-02-11 15:40:00,25.45,25.5,25.4,25.48,46243.0,25.45,25.5,25.4,25.48,46243.0
2021-02-11 15:50:00,25.5,25.61,25.46,25.6,134771.0,25.5,25.61,25.46,25.6,134771.0
2021-02-12 09:30:00,25.39,25.44,25.19,25.26,10993.0,25.39,25.44,25.19,25.26,10993.0
2021-02-12 09:40:00,25.26,25.3,24.91,25.13,17470.0,25.26,25.3,24.91,25.13,17470.0
2021-02-12 09:50:00,25.09,25.16,24.93,24.93,9688.0,25.09,25.16,24.93,24.93,9688.0
2021-02-12 10:00:00,24.94,25.07,24.88,25.07,33186.0,24.94,25.07,24.88,25.07,33186.0
2021-02-12 10:10:00,25.1,25.31,25.1,25.18,14619.0,25.1,25.31,25.1,25.18,14619.0
2021-02-12 10:20:00,25.17,25.18,24.97,25.0,19011.0,25.17,25.18,24.97,25.0,19011.0
2021-02-12 10:30:00,25.0,25.05,24.98,25.0,16689.0,25.0,25.05,24.98,25.0,16689.0
2021-02-12 10:40:00,24.99,24.99,24.73,24.86,23675.0,24.99,24.99,24.73,24.86,23675.0
2021-02-12 10:50:00,24.87,25.02,24.84,24.92,13654.0,24.87,25.02,24.84,24.92,13654.0
2021-02-12 11:00:00,24.98,25.04,24.93,24.97,4372.0,24.98,25.04,24.93,24.97,4372.0
2021-02-12 11:10:00,24.95,25.07,24.91,25.03,5750.0,24.95,25.07,24.91,25.03,5750.0
2021-02-12 11:20:00,25.02,25.04,24.9,24.95,7372.0,25.02,25.04,24.9,24.95,7372.0
2021-02-12 11:30:00,24.96,25.0,24.92,24.93,4224.0,24.96,25.0,24.92,24.93,4224.0
2021-02-12 11:40:00,24.93,25.01,24.92,24.99,4281.0,24.93,25.01,24.92,24.99,4281.0
2021-02-12 11:50:00,25.01,25.12,25.01,25.1,7531.0,25.01,25.12,25.01,25.1,7531.0
2021-02-12 12:00:00,25.1,25.19,25.1,25.17,4149.0,25.1,25.19,25.1,25.17,4149.0
2021-02-12 12:10:00,25.14,25.16,25.11,25.14,4653.0,25.14,25.16,25.11,25.14,4653.0
2021-02-12 12:20:00,25.11,25.13,25.07,25.1,8750.0,25.11,25.13,25.07,25.1,8750.0
2021-02-12 12:30:00,25.07,25.15,25.03,25.14,7230.0,25.07,25.15,25.03,25.14,7230.0
2021-02-12 12:40:00,25.16,25.18,25.14,25.16,3236.0,25.16,25.18,25.14,25.16,3236.0
2021-02-12 12:50:00,25.16,25.18,25.07,25.13,13045.0,25.16,25.18,25.07,25.13,13045.0
2021-02-12 13:00:00,25.12,25.15,25.11,25.14,2318.0,25.12,25.15,25.11,25.14,2318.0
2021-02-12 13:10:00,25.14,25.15,25.08,25.09,1752.0,25.14,25.15,25.08,25.09,1752.0
2021-02-12 13:20:00,25.08,25.1,25.04,25.06,3216.0,25.08,25.1,25.04,25.06,3216.0
2021-02-12 13:30:00,25.05,25.08,25.01,25.05,3581.0,25.05,25.08,25.01,25.05,3581.0
2021-02-12 13:40:00,25.04,25.07,25.01,25.04,4103.0,25.04,25.07,25.01,25.04,4103.0
2021-02-12 13:50:00,25.03,25.04,24.96,24.98,6065.0,25.03,25.04,24.96,24.98,6065.0
2021-02-12 14:00:00,24.98,25.02,24.95,24.97,7295.0,24.98,25.02,24.95,24.97,7295.0
2021-02-12 14:10:00,24.97,24.98,24.89,24.92,8070.0,24.97,24.98,24.89,24.92,8070.0
2021-02-12 14:20:00,24.93,24.99,24.89,24.98,4200.0,24.93,24.99,24.89,24.98,4200.0
2021-02-12 14:30:00,24.98,25.01,24.97,24.99,2842.0,24.98,25.01,24.97,24.99,2842.0
2021-02-12 14:40:00,24.99,25.04,24.98,25.02,5401.0,24.99,25.04,24.98,25.02,5401.0
2021-02-12 14:50:00,25.01,25.02,24.97,24.98,5632.0,25.01,25.02,24.97,24.98,5632.0
2021-02-12 15:00:00,24.99,25.06,24.99,25.06,3870.0,24.99,25.06,24.99,25.06,3870.0
2021-02-12 15:10:00,25.07,25.09,25.04,25.08,10670.0,25.07,25.09,25.04,25.08,10670.0
2021-02-12 15:20:00,25.09,25.1,25.03,25.06,7537.0,25.09,25.1,25.03,25.06,7537.0
2021-02-12 15:30:00,25.05,25.11,25.04,25.09,10512.0,25.05,25.11,25.04,25.09,10512.0
2021-02-12 15:40:00,25.09,25.12,25.07,25.12,15796.0,25.09,25.12,25.07,25.12,15796.0
2021-02-12 15:50:00,25.13,25.19,25.08,25.09,75129.0,25.13,25.19,25.08,25.09,75129.0
2021-02-16 09:30:00,25.19,25.61,24.99,25.49,22155.0,25.19,25.61,24.99,25.49,22155.0
2021-02-16 09:40:00,25.46,25.47,25.28,25.32,4897.0,25.46,25.47,25.28,25.32,4897.0
2021-02-16 09:50:00,25.28,25.29,25.02,25.04,28637.0,25.28,25.29,25.02,25.04,28637.0
2021-02-16 10:00:00,25.03,25.22,24.96,25.17,22603.0,25.03,25.22,24.96,25.17,22603.0
2021-02-16 10:10:00,25.15,25.15,24.98,25.1,14229.0,25.15,25.15,24.98,25.1,14229.0
2021-02-16 10:20:00,25.1,25.12,24.92,25.07,20748.0,25.1,25.12,24.92,25.07,20748.0
2021-02-16 10:30:00,25.07,25.15,25.05,25.1,14749.0,25.07,25.15,25.05,25.1,14749.0
2021-02-16 10:40:00,25.1,25.12,24.79,24.79,14579.0,25.1,25.12,24.79,24.79,14579.0
2021-02-16 10:50:00,24.8,24.92,24.75,24.92,25345.0,24.8,24.92,24.75,24.92,25345.0
2021-02-16 11:00:00,24.92,25.07,24.91,24.99,5622.0,24.92,25.07,24.91,24.99,5622.0
2021-02-16 11:10:00,24.99,25.03,24.95,25.01,8190.0,24.99,25.03,24.95,25.01,8190.0
2021-02-16 11:20:00,24.97,25.0,24.9,25.0,9218.0,24.97,25.0,24.9,25.0,9218.0
2021-02-16 11:30:00,25.01,25.2,24.98,25.2,15282.0,25.01,25.2,24.98,25.2,15282.0
2021-02-16 11:40:00,25.23,25.27,25.08,25.11,18146.0,25.23,25.27,25.08,25.11,18146.0
2021-02-16 11:50:00,25.06,25.23,25.04,25.16,16112.0,25.06,25.23,25.04,25.16,16112.0
2021-02-16 12:00:00,25.15,25.21,25.02,25.02,9632.0,25.15,25.21,25.02,25.02,9632.0
2021-02-16 12:10:00,25.02,25.28,24.98,25.27,16982.0,25.02,25.28,24.98,25.27,16982.0
2021-02-16 12:20:00,25.28,25.48,25.28,25.46,13363.0,25.28,25.48,25.28,25.46,13363.0
2021-02-16 12:30:00,25.44,25.46,25.29,25.38,31027.0,25.44,25.46,25.29,25.38,31027.0
2021-02-16 12:40:00,25.39,25.5,25.36,25.45,42208.0,25.39,25.5,25.36,25.45,42208.0
2021-02-16 12:50:00,25.46,25.51,25.43,25.51,25665.0,25.46,25.51,25.43,25.51,25665.0
2021-02-16 13:00:00,25.52,25.56,25.32,25.35,10941.0,25.52,25.56,25.32,25.35,10941.0
2021-02-16 13:10:00,25.34,25.53,25.33,25.45,16551.0,25.34,25.53,25.33,25.45,16551.0
2021-02-16 13:20:00,25.44,25.68,25.44,25.68,18244.0,25.44,25.68,25.44,25.68,18244.0
2021-02-16 13:30:00,25.68,25.77,25.59,25.61,18590.0,25.68,25.77,25.59,25.61,18590.0
2021-02-16 13:40:00,25.63,25.7,25.57,25.64,13473.0,25.63,25.7,25.57,25.64,13473.0
2021-02-16 13:50:00,25.64,25.72,25.59,25.59,13813.0,25.64,25.72,25.59,25.59,13813.0
2021-02-16 14:00:00,25.61,25.62,25.55,25.57,7931.0,25.61,25.62,25.55,25.57,7931.0
2021-02-16 14:10:00,25.54,25.6,25.51,25.57,12814.0,25.54,25.6,25.51,25.57,12814.0
2021-02-16 14:20:00,25.58,25.58,25.5,25.54,10952.0,25.58,25.58,25.5,25.54,10952.0
2021-02-16 14:30:00,25.53,25.65,25.53,25.6,8925.0,25.53,25.65,25.53,25.6,8925.0
2021-02-16 14:40:00,25.61,25.69,25.6,25.63,8072.0,25.61,25.69,25.6,25.63,8072.0
2021-02-16 14:50:00,25.62,25.75,25.58,25.75,13561.0,25.62,25.75,25.58,25.75,13561.0
2021-02-16 15:00:00,25.76,25.79,25.64,25.72,13013.0,25.76,25.79,25.64,25.72,13013.0
2021-02-16 15:10:00,25.72,25.77,25.66,25.71,18103.0,25.72,25.77,25.66,25.71,18103.0
2021-02-16 15:20:00,25.72,25.72,25.64,25.68,16154.0,25.72,25.72,25.64,25.68,16154.0
2021-02-16 15:30:00,25.66,25.73,25.64,25.72,21650.0,25.66,25.73,25.64,25.72,21650.0
2021-02-16 15:40:00,25.72,25.9,25.7,25.9,35049.0,25.72,25.9,25.7,25.9,35049.0
2021-02-16 15:50:00,25.9,25.93,25.83,25.91,121825.0,25.9,25.93,25.83,25.91,121825.0
2021-02-17 09:30:00,25.54,25.76,25.08,25.25,36120.0,25.54,25.76,25.08,25.25,36120.0
2021-02-17 09:40:00,25.25,25.41,25.14,25.37,14854.0,25.25,25.41,25.14,25.37,14854.0
2021-02-17 09:50:00,25.38,25.64,25.36,25.52,42080.0,25.38,25.64,25.36,25.52,42080.0
2021-02-17 10:00:00,25.57,25.67,25.49,25.64,10330.0,25.57,25.67,25.49,25.64,10330.0
2021-02-17 10:10:00,25.64,25.75,25.55,25.62,17692.0,25.64,25.75,25.55,25.62,17692.0
2021-02-17 10:20:00,25.67,25.75,25.49,25.52,12208.0,25.67,25.75,25.49,25.52,12208.0
2021-02-17 10:30:00,25.48,25.71,25.47,25.67,18423.0,25.48,25.71,25.47,25.67,18423.0
2021-02-17 10:40:00,25.67,25.83,25.62,25.8,20328.0,25.67,25.83,25.62,25.8,20328.0
2021-02-17 10:50:00,25.79,25.79,25.64,25.75,21468.0,25.79,25.79,25.64,25.75,21468.0
2021-02-17 11:00:00,25.75,25.77,25.57,25.64,37401.0,25.75,25.77,25.57,25.64,37401.0
2021-02-17 11:10:00,25.6,25.62,25.45,25.49,14402.0,25.6,25.62,25.45,25.49,14402.0
2021-02-17 11:20:00,25.41,25.64,25.41,25.58,19159.0,25.41,25.64,25.41,25.58,19159.0
2021-02-17 11:30:00,25.58,25.66,25.53,25.56,17365.0,25.58,25.66,25.53,25.56,17365.0
2021-02-17 11:40:00,25.55,25.75,25.55,25.71,12629.0,25.55,25.75,25.55,25.71,12629.0
2021-02-17 11:50:00,25.74,25.9,25.7,25.9,25446.0,25.74,25.9,25.7,25.9,25446.0
2021-02-17 12:00:00,25.88,25.9,25.77,25.79,15695.0,25.88,25.9,25.77,25.79,15695.0
2021-02-17 12:10:00,25.78,25.9,25.77,25.9,13551.0,25.78,25.9,25.77,25.9,13551.0
2021-02-17 12:20:00,25.9,26.36,25.89,26.26,153881.0,25.9,26.36,25.89,26.26,153881.0
2021-02-17 12:30:00,26.29,26.42,26.09,26.36,125661.0,26.29,26.42,26.09,26.36,125661.0
2021-02-17 12:40:00,26.38,26.5,26.27,26.34,55050.0,26.38,26.5,26.27,26.34,55050.0
2021-02-17 12:50:00,26.32,26.49,26.3,26.49,22220.0,26.32,26.49,26.3,26.49,22220.0
2021-02-17 13:00:00,26.5,26.53,26.2,26.23,21251.0,26.5,26.53,26.2,26.23,21251.0
2021-02-17 13:10:00,26.23,26.38,26.18,26.38,21630.0,26.23,26.38,26.18,26.38,21630.0
2021-02-17 13:20:00,26.36,26.36,26.2,26.29,14465.0,26.36,26.36,26.2,26.29,14465.0
2021-02-17 13:30:00,26.33,26.36,26.25,26.31,11296.0,26.33,26.36,26.25,26.31,11296.0
2021-02-17 13:40:00,26.32,26.4,26.31,26.36,17222.0,26.32,26.4,26.31,26.36,17222.0
2021-02-17 13:50:00,26.33,26.49,26.33,26.42,32979.0,26.33,26.49,26.33,26.42,32979.0
2021-02-17 14:00:00,26.39,26.45,26.36,26.41,10894.0,26.39,26.45,26.36,26.41,10894.0
2021-02-17 14:10:00,26.4,26.41,26.34,26.36,11117.0,26.4,26.41,26.34,26.36,11117.0
2021-02-17 14:20:00,26.34,26.34,26.22,26.22,12985.0,26.34,26.34,26.22,26.22,12985.0
2021-02-17 14:30:00,26.22,26.23,26.1,26.16,29445.0,26.22,26.23,26.1,26.16,29445.0
2021-02-17 14:40:00,26.16,26.18,26.1,26.16,15131.0,26.16,26.18,26.1,26.16,15131.0
2021-02-17 14:50:00,26.15,26.31,26.15,26.3,13042.0,26.15,26.31,26.15,26.3,13042.0
2021-02-17 15:00:00,26.29,26.35,26.26,26.29,12083.0,26.29,26.35,26.26,26.29,12083.0
2021-02-17 15:10:00,26.28,26.48,26.26,26.43,43588.0,26.28,26.48,26.26,26.43,43588.0
2021-02-17 15:20:00,26.42,26.43,26.31,26.32,19724.0,26.42,26.43,26.31,26.32,19724.0
2021-02-17 15:30:00,26.31,26.31,26.17,26.21,31578.0,26.31,26.31,26.17,26.21,31578.0
2021-02-17 15:40:00,26.21,26.35,26.2,26.28,49983.0,26.21,26.35,26.2,26.28,49983.0
2021-02-17 15:50:00,26.28,26.35,26.28,26.34,134899.0,26.28,26.35,26.28,26.34,134899.0
2021-02-18 09:30:00,26.43,26.43,25.87,26.14,16435.0,26.43,26.43,25.87,26.14,16435.0
2021-02-18 09:40:00,26.06,26.24,26.0,26.22,5629.0,26.06,26.24,26.0,26.22,5629.0
2021-02-18 09:50:00,26.17,26.23,26.08,26.2,5168.0,26.17,26.23,26.08,26.2,5168.0
2021-02-18 10:00:00,26.23,26.4,26.2,26.33,41729.0,26.23,26.4,26.2,26.33,41729.0
2021-02-18 10:10:00,26.37,26.42,26.2,26.24,29709.0,26.37,26.42,26.2,26.24,29709.0
2021-02-18 10:20:00,26.24,26.32,25.8,25.88,57965.0,26.24,26.32,25.8,25.88,57965.0
2021-02-18 10:30:00,25.83,25.93,25.6,25.82,78082.0,25.83,25.93,25.6,25.82,78082.0
2021-02-18 10:40:00,25.8,26.0,25.72,25.9,20871.0,25.8,26.0,25.72,25.9,20871.0
2021-02-18 10:50:00,25.9,25.98,25.86,25.87,11600.0,25.9,25.98,25.86,25.87,11600.0
2021-02-18 11:00:00,25.83,25.9,25.63,25.64,15899.0,25.83,25.9,25.63,25.64,15899.0
2021-02-18 11:10:00,25.66,25.66,25.5,25.57,26414.0,25.66,25.66,25.5,25.57,26414.0
2021-02-18 11:20:00,25.6,25.63,25.48,25.55,17224.0,25.6,25.63,25.48,25.55,17224.0
2021-02-18 11:30:00,25.55,25.68,25.54,25.62,10029.0,25.55,25.68,25.54,25.62,10029.0
2021-02-18 11:40:00,25.6,25.67,25.56,25.6,29384.0,25.6,25.67,25.56,25.6,29384.0
2021-02-18 11:50:00,25.6,25.66,25.56,25.6,16134.0,25.6,25.66,25.56,25.6,16134.0
2021-02-18 12:00:00,25.6,25.63,25.5,25.61,27726.0,25.6,25.63,25.5,25.61,27726.0
2021-02-18 12:10:00,25.62,25.73,25.58,25.71,16830.0,25.62,25.73,25.58,25.71,16830.0
2021-02-18 12:20:00,25.7,25.73,25.63,25.65,20006.0,25.7,25.73,25.63,25.65,20006.0
2021-02-18 12:30:00,25.62,25.63,25.39,25.58,17759.0,25.62,25.63,25.39,25.58,17759.0
2021-02-18 12:40:00,25.6,25.64,25.56,25.64,5161.0,25.6,25.64,25.56,25.64,5161.0
2021-02-18 12:50:00,25.62,25.66,25.59,25.64,3209.0,25.62,25.66,25.59,25.64,3209.0
2021-02-18 13:00:00,25.65,25.65,25.55,25.6,6700.0,25.65,25.65,25.55,25.6,6700.0
2021-02-18 13:10:00,25.61,25.82,25.6,25.82,6347.0,25.61,25.82,25.6,25.82,6347.0
2021-02-18 13:20:00,25.82,25.99,25.82,25.96,23274.0,25.82,25.99,25.82,25.96,23274.0
2021-02-18 13:30:00,25.98,26.03,25.93,25.97,6990.0,25.98,26.03,25.93,25.97,6990.0
2021-02-18 13:40:00,25.95,26.06,25.92,26.0,10643.0,25.95,26.06,25.92,26.0,10643.0
2021-02-18 13:50:00,26.03,26.09,26.0,26.06,5333.0,26.03,26.09,26.0,26.06,5333.0
2021-02-18 14:00:00,26.08,26.18,26.06,26.17,8657.0,26.08,26.18,26.06,26.17,8657.0
2021-02-18 14:10:00,26.18,26.2,26.1,26.16,5643.0,26.18,26.2,26.1,26.16,5643.0
2021-02-18 14:20:00,26.12,26.19,26.11,26.17,5321.0,26.12,26.19,26.11,26.17,5321.0
2021-02-18 14:30:00,26.19,26.25,26.19,26.23,12250.0,26.19,26.25,26.19,26.23,12250.0
2021-02-18 14:40:00,26.25,26.33,26.22,26.3,13787.0,26.25,26.33,26.22,26.3,13787.0
2021-02-18 14:50:00,26.29,26.34,26.2,26.33,12615.0,26.29,26.34,26.2,26.33,12615.0
2021-02-18 15:00:00,26.31,26.41,26.31,26.38,11950.0,26.31,26.41,26.31,26.38,11950.0
2021-02-18 15:10:00,26.38,26.46,26.37,26.42,19937.0,26.38,26.46,26.37,26.42,19937.0
2021-02-18 15:20:00,26.42,26.42,26.29,26.29,8141.0,26.42,26.42,26.29,26.29,8141.0
2021-02-18 15:30:00,26.29,26.39,26.29,26.35,17083.0,26.29,26.39,26.29,26.35,17083.0
2021-02-18 15:40:00,26.36,26.43,26.35,26.37,33283.0,26.36,26.43,26.35,26.37,33283.0
2021-02-18 15:50:00,26.37,26.37,26.21,26.31,67504.0,26.37,26.37,26.21,26.31,67504.0
2021-02-19 09:30:00,26.27,26.36,25.99,26.09,26759.0,26.27,26.36,25.99,26.09,26759.0
2021-02-19 09:40:00,26.08,26.37,26.05,26.37,57805.0,26.08,26.37,26.05,26.37,57805.0
2021-02-19 09:50:00,26.38,26.43,26.09,26.36,29708.0,26.38,26.43,26.09,26.36,29708.0
2021-02-19 10:00:00,26.33,26.74,26.33,26.66,91514.0,26.33,26.74,26.33,26.66,91514.0
2021-02-19 10:10:00,26.67,27.04,26.4,26.48,134615.0,26.67,27.04,26.4,26.48,134615.0
2021-02-19 10:20:00,26.48,26.78,26.47,26.66,20896.0,26.48,26.78,26.47,26.66,20896.0
2021-02-19 10:30:00,26.64,26.9,26.64,26.77,18806.0,26.64,26.9,26.64,26.77,18806.0
2021-02-19 10:40:00,26.77,26.98,26.75,26.86,27634.0,26.77,26.98,26.75,26.86,27634.0
2021-02-19 10:50:00,26.88,26.89,26.74,26.77,14563.0,26.88,26.89,26.74,26.77,14563.0
2021-02-19 11:00:00,26.79,26.88,26.79,26.86,10026.0,26.79,26.88,26.79,26.86,10026.0
2021-02-19 11:10:00,26.85,26.88,26.77,26.82,10121.0,26.85,26.88,26.77,26.82,10121.0
2021-02-19 11:20:00,26.84,26.94,26.82,26.88,9994.0,26.84,26.94,26.82,26.88,9994.0
2021-02-19 11:30:00,26.85,26.86,26.78,26.78,11602.0,26.85,26.86,26.78,26.78,11602.0
2021-02-19 11:40:00,26.77,26.78,26.57,26.58,33284.0,26.77,26.78,26.57,26.58,33284.0
2021-02-19 11:50:00,26.6,26.61,26.52,26.54,16453.0,26.6,26.61,26.52,26.54,16453.0
2021-02-19 12:00:00,26.55,26.55,26.36,26.46,33334.0,26.55,26.55,26.36,26.46,33334.0
2021-02-19 12:10:00,26.49,26.56,26.48,26.49,7940.0,26.49,26.56,26.48,26.49,7940.0
2021-02-19 12:20:00,26.49,26.57,26.49,26.52,6458.0,26.49,26.57,26.49,26.52,6458.0
2021-02-19 12:30:00,26.52,26.52,26.4,26.5,26128.0,26.52,26.52,26.4,26.5,26128.0
2021-02-19 12:40:00,26.48,26.54,26.44,26.46,6577.0,26.48,26.54,26.44,26.46,6577.0
2021-02-19 12:50:00,26.4,26.4,26.18,26.32,17699.0,26.4,26.4,26.18,26.32,17699.0
2021-02-19 13:00:00,26.29,26.35,26.25,26.3,9195.0,26.29,26.35,26.25,26.3,9195.0
2021-02-19 13:10:00,26.3,26.37,26.29,26.32,8610.0,26.3,26.37,26.29,26.32,8610.0
2021-02-19 13:20:00,26.34,26.48,26.34,26.48,2925.0,26.34,26.48,26.34,26.48,2925.0
2021-02-19 13:30:00,26.43,26.52,26.4,26.52,8102.0,26.43,26.52,26.4,26.52,8102.0
2021-02-19 13:40:00,26.52,26.53,26.46,26.47,3214.0,26.52,26.53,26.46,26.47,3214.0
2021-02-19 13:50:00,26.45,26.53,26.45,26.5,3930.0,26.45,26.53,26.45,26.5,3930.0
2021-02-19 14:00:00,26.5,26.53,26.44,26.46,5607.0,26.5,26.53,26.44,26.46,5607.0
2021-02-19 14:10:00,26.46,26.48,26.37,26.42,7749.0,26.46,26.48,26.37,26.42,7749.0
2021-02-19 14:20:00,26.43,26.44,26.32,26.35,4511.0,26.43,26.44,26.32,26.35,4511.0
2021-02-19 14:30:00,26.36,26.49,26.36,26.49,5714.0,26.36,26.49,26.36,26.49,5714.0
2021-02-19 14:40:00,26.45,26.53,26.42,26.49,5102.0,26.45,26.53,26.42,26.49,5102.0
2021-02-19 14:50:00,26.49,26.55,26.46,26.54,10790.0,26.49,26.55,26.46,26.54,10790.0
2021-02-19 15:00:00,26.56,26.56,26.45,26.45,8135.0,26.56,26.56,26.45,26.45,8135.0
2021-02-19 15:10:00,26.45,26.53,26.44,26.52,9008.0,26.45,26.53,26.44,26.52,9008.0
2021-02-19 15:20:00,26.52,26.58,26.5,26.55,12983.0,26.52,26.58,26.5,26.55,12983.0
2021-02-19 15:30:00,26.56,26.83,26.55,26.83,49053.0,26.56,26.83,26.55,26.83,49053.0
2021-02-19 15:40:00,26.84,26.84,26.74,26.78,36165.0,26.84,26.84,26.74,26.78,36165.0
2021-02-19 15:50:00,26.78,26.92,26.76,26.92,140705.0,26.78,26.92,26.76,26.92,140705.0
2021-02-22 09:30:00,27.0,27.55,26.82,27.49,57859.0,27.0,27.55,26.82,27.49,57859.0
2021-02-22 09:40:00,27.46,27.48,27.04,27.1,16728.0,27.46,27.48,27.04,27.1,16728.0
2021-02-22 09:50:00,27.13,27.33,27.07,27.33,35106.0,27.13,27.33,27.07,27.33,35106.0
2021-02-22 10:00:00,27.35,27.5,27.33,27.48,31273.0,27.35,27.5,27.33,27.48,31273.0
2021-02-22 10:10:00,27.49,27.73,27.49,27.5,40989.0,27.49,27.73,27.49,27.5,40989.0
2021-02-22 10:20:00,27.51,27.64,27.38,27.44,30023.0,27.51,27.64,27.38,27.44,30023.0
2021-02-22 10:30:00,27.44,27.58,27.34,27.36,14865.0,27.44,27.58,27.34,27.36,14865.0
2021-02-22 10:40:00,27.38,27.41,27.19,27.27,26524.0,27.38,27.41,27.19,27.27,26524.0
2021-02-22 10:50:00,27.24,27.29,27.18,27.28,41150.0,27.24,27.29,27.18,27.28,41150.0
2021-02-22 11:00:00,27.28,27.48,27.27,27.42,36799.0,27.28,27.48,27.27,27.42,36799.0
2021-02-22 11:10:00,27.43,27.68,27.26,27.62,16184.0,27.43,27.68,27.26,27.62,16184.0
2021-02-22 11:20:00,27.65,27.73,27.61,27.65,10260.0,27.65,27.73,27.61,27.65,10260.0
2021-02-22 11:30:00,27.64,27.73,27.6,27.68,21700.0,27.64,27.73,27.6,27.68,21700.0
2021-02-22 11:40:00,27.71,27.72,27.54,27.62,9199.0,27.71,27.72,27.54,27.62,9199.0
2021-02-22 11:50:00,27.62,27.63,27.47,27.59,15007.0,27.62,27.63,27.47,27.59,15007.0
2021-02-22 12:00:00,27.62,27.7,27.58,27.67,7733.0,27.62,27.7,27.58,27.67,7733.0
2021-02-22 12:10:00,27.64,27.67,27.58,27.67,3779.0,27.64,27.67,27.58,27.67,3779.0
2021-02-22 12:20:00,27.66,27.82,27.63,27.73,24696.0,27.66,27.82,27.63,27.73,24696.0
2021-02-22 12:30:00,27.72,27.76,27.63,27.67,11933.0,27.72,27.76,27.63,27.67,11933.0
2021-02-22 12:40:00,27.66,27.78,27.63,27.78,10211.0,27.66,27.78,27.63,27.78,10211.0
2021-02-22 12:50:00,27.8,27.82,27.74,27.78,8972.0,27.8,27.82,27.74,27.78,8972.0
2021-02-22 13:00:00,27.8,27.9,27.75,27.85,25241.0,27.8,27.9,27.75,27.85,25241.0
2021-02-22 13:10:00,27.86,27.9,27.81,27.87,11172.0,27.86,27.9,27.81,27.87,11172.0
2021-02-22 13:20:00,27.89,27.95,27.86,27.95,10078.0,27.89,27.95,27.86,27.95,10078.0
2021-02-22 13:30:00,27.94,27.97,27.91,27.93,18449.0,27.94,27.97,27.91,27.93,18449.0
2021-02-22 13:40:00,27.93,27.93,27.82,27.89,11147.0,27.93,27.93,27.82,27.89,11147.0
2021-02-22 13:50:00,27.89,28.0,27.88,27.96,11019.0,27.89,28.0,27.88,27.96,11019.0
2021-02-22 14:00:00,27.96,28.0,27.89,27.9,6663.0,27.96,28.0,27.89,27.9,6663.0
2021-02-22 14:10:00,27.91,27.96,27.85,27.96,8578.0,27.91,27.96,27.85,27.96,8578.0
2021-02-22 14:20:00,27.96,27.97,27.89,27.94,6473.0,27.96,27.97,27.89,27.94,6473.0
2021-02-22 14:30:00,27.94,28.0,27.92,27.99,35093.0,27.94,28.0,27.92,27.99,35093.0
2021-02-22 14:40:00,27.95,27.96,27.86,27.91,19679.0,27.95,27.96,27.86,27.91,19679.0
2021-02-22 14:50:00,27.92,27.98,27.64,27.66,67442.0,27.92,27.98,27.64,27.66,67442.0
2021-02-22 15:00:00,27.65,27.78,27.53,27.54,34622.0,27.65,27.78,27.53,27.54,34622.0
2021-02-22 15:10:00,27.58,27.59,27.46,27.46,21959.0,27.58,27.59,27.46,27.46,21959.0
2021-02-22 15:20:00,27.48,27.51,27.13,27.16,37891.0,27.48,27.51,27.13,27.16,37891.0
2021-02-22 15:30:00,27.18,27.33,27.1,27.13,56529.0,27.18,27.33,27.1,27.13,56529.0
2021-02-22 15:40:00,27.12,27.14,27.03,27.05,46354.0,27.12,27.14,27.03,27.05,46354.0
2021-02-22 15:50:00,27.03,27.21,27.03,27.09,95196.0,27.03,27.21,27.03,27.09,95196.0
2021-02-23 09:30:00,26.85,26.93,26.5,26.82,84557.0,26.85,26.93,26.5,26.82,84557.0
2021-02-23 09:40:00,26.82,26.82,25.42,25.54,133944.0,26.82,26.82,25.42,25.54,133944.0
2021-02-23 09:50:00,25.53,26.48,25.48,26.44,42844.0,25.53,26.48,25.48,26.44,42844.0
2021-02-23 10:00:00,26.48,26.75,26.39,26.63,33663.0,26.48,26.75,26.39,26.63,33663.0
2021-02-23 10:10:00,26.64,26.64,26.3,26.35,17732.0,26.64,26.64,26.3,26.35,17732.0
2021-02-23 10:20:00,26.35,26.83,26.35,26.81,18264.0,26.35,26.83,26.35,26.81,18264.0
2021-02-23 10:30:00,26.8,26.87,26.63,26.82,16916.0,26.8,26.87,26.63,26.82,16916.0
2021-02-23 10:40:00,26.84,26.91,26.77,26.87,14657.0,26.84,26.91,26.77,26.87,14657.0
2021-02-23 10:50:00,26.86,26.96,26.82,26.95,27056.0,26.86,26.96,26.82,26.95,27056.0
2021-02-23 11:00:00,26.95,27.15,26.93,27.02,15085.0,26.95,27.15,26.93,27.02,15085.0
2021-02-23 11:10:00,27.0,27.02,26.81,26.83,18746.0,27.0,27.02,26.81,26.83,18746.0
2021-02-23 11:20:00,26.8,26.8,26.55,26.59,9358.0,26.8,26.8,26.55,26.59,9358.0
2021-02-23 11:30:00,26.61,26.78,26.6,26.7,5682.0,26.61,26.78,26.6,26.7,5682.0
2021-02-23 11:40:00,26.66,26.69,26.49,26.59,8004.0,26.66,26.69,26.49,26.59,8004.0
2021-02-23 11:50:00,26.58,26.75,26.58,26.68,6459.0,26.58,26.75,26.58,26.68,6459.0
2021-02-23 12:00:00,26.68,26.68,26.51,26.56,10640.0,26.68,26.68,26.51,26.56,10640.0
2021-02-23 12:10:00,26.57,26.63,26.5,26.62,5753.0,26.57,26.63,26.5,26.62,5753.0
2021-02-23 12:20:00,26.61,26.64,26.53,26.63,6135.0,26.61,26.64,26.53,26.63,6135.0
2021-02-23 12:30:00,26.61,26.67,26.47,26.47,11420.0,26.61,26.67,26.47,26.47,11420.0
2021-02-23 12:40:00,26.44,26.53,26.41,26.5,11904.0,26.44,26.53,26.41,26.5,11904.0
2021-02-23 12:50:00,26.49,26.59,26.4,26.47,12918.0,26.49,26.59,26.4,26.47,12918.0
2021-02-23 13:00:00,26.43,26.49,26.39,26.45,10464.0,26.43,26.49,26.39,26.45,10464.0
2021-02-23 13:10:00,26.47,26.66,26.47,26.64,7837.0,26.47,26.66,26.47,26.64,7837.0
2021-02-23 13:20:00,26.67,26.76,26.65,26.73,10824.0,26.67,26.76,26.65,26.73,10824.0
2021-02-23 13:30:00,26.7,26.74,26.63,26.72,6087.0,26.7,26.74,26.63,26.72,6087.0
2021-02-23 13:40:00,26.7,26.7,26.48,26.53,7359.0,26.7,26.7,26.48,26.53,7359.0
2021-02-23 13:50:00,26.56,26.67,26.54,26.63,6622.0,26.56,26.67,26.54,26.63,6622.0
2021-02-23 14:00:00,26.64,26.7,26.62,26.66,9142.0,26.64,26.7,26.62,26.66,9142.0
2021-02-23 14:10:00,26.68,26.73,26.67,26.7,6315.0,26.68,26.73,26.67,26.7,6315.0
2021-02-23 14:20:00,26.71,26.85,26.7,26.83,8500.0,26.71,26.85,26.7,26.83,8500.0
2021-02-23 14:30:00,26.8,26.81,26.6,26.64,14086.0,26.8,26.81,26.6,26.64,14086.0
2021-02-23 14:40:00,26.63,26.68,26.59,26.6,10480.0,26.63,26.68,26.59,26.6,10480.0
2021-02-23 14:50:00,26.59,26.67,26.54,26.67,10246.0,26.59,26.67,26.54,26.67,10246.0
2021-02-23 15:00:00,26.66,26.82,26.65,26.82,9931.0,26.66,26.82,26.65,26.82,9931.0
2021-02-23 15:10:00,26.85,26.87,26.77,26.84,11433.0,26.85,26.87,26.77,26.84,11433.0
2021-02-23 15:20:00,26.83,26.96,26.82,26.9,12090.0,26.83,26.96,26.82,26.9,12090.0
2021-02-23 15:30:00,26.9,26.93,26.76,26.87,20422.0,26.9,26.93,26.76,26.87,20422.0
2021-02-23 15:40:00,26.85,26.85,26.74,26.74,26203.0,26.85,26.85,26.74,26.74,26203.0
2021-02-23 15:50:00,26.75,26.77,26.66,26.68,77349.0,26.75,26.77,26.66,26.68,77349.0
2021-02-24 09:30:00,27.04,27.48,26.87,27.26,21918.0,27.04,27.48,26.87,27.26,21918.0
2021-02-24 09:40:00,27.35,27.6,27.28,27.41,21267.0,27.35,27.6,27.28,27.41,21267.0
2021-02-24 09:50:00,27.45,27.62,27.39,27.62,8669.0,27.45,27.62,27.39,27.62,8669.0
2021-02-24 10:00:00,27.62,27.72,27.42,27.5,14155.0,27.62,27.72,27.42,27.5,14155.0
2021-02-24 10:10:00,27.51,27.75,27.49,27.58,29717.0,27.51,27.75,27.49,27.58,29717.0
2021-02-24 10:20:00,27.58,27.59,27.38,27.48,19650.0,27.58,27.59,27.38,27.48,19650.0
2021-02-24 10:30:00,27.49,27.51,27.25,27.35,10747.0,27.49,27.51,27.25,27.35,10747.0
2021-02-24 10:40:00,27.35,27.5,27.34,27.34,7592.0,27.35,27.5,27.34,27.34,7592.0
2021-02-24 10:50:00,27.36,27.49,27.32,27.45,15438.0,27.36,27.49,27.32,27.45,15438.0
2021-02-24 11:00:00,27.47,27.67,27.47,27.58,31755.0,27.47,27.67,27.47,27.58,31755.0
2021-02-24 11:10:00,27.63,27.66,27.55,27.58,8091.0,27.63,27.66,27.55,27.58,8091.0
2021-02-24 11:20:00,27.59,27.67,27.5,27.53,9101.0,27.59,27.67,27.5,27.53,9101.0
2021-02-24 11:30:00,27.58,27.68,27.57,27.64,9018.0,27.58,27.68,27.57,27.64,9018.0
2021-02-24 11:40:00,27.67,27.67,27.55,27.6,6317.0,27.67,27.67,27.55,27.6,6317.0
2021-02-24 11:50:00,27.64,27.72,27.6,27.71,7514.0,27.64,27.72,27.6,27.71,7514.0
2021-02-24 12:00:00,27.7,27.81,27.68,27.8,12779.0,27.7,27.81,27.68,27.8,12779.0
2021-02-24 12:10:00,27.8,27.94,27.79,27.91,78374.0,27.8,27.94,27.79,27.91,78374.0
2021-02-24 12:20:00,27.9,28.02,27.89,28.01,28425.0,27.9,28.02,27.89,28.01,28425.0
2021-02-24 12:30:00,28.0,28.12,27.99,28.1,21068.0,28.0,28.12,27.99,28.1,21068.0
2021-02-24 12:40:00,28.1,28.2,28.04,28.07,65830.0,28.1,28.2,28.04,28.07,65830.0
2021-02-24 12:50:00,28.05,28.12,27.86,27.86,12910.0,28.05,28.12,27.86,27.86,12910.0
2021-02-24 13:00:00,27.87,27.93,27.82,27.87,44047.0,27.87,27.93,27.82,27.87,44047.0
2021-02-24 13:10:00,27.86,27.91,27.8,27.87,8675.0,27.86,27.91,27.8,27.87,8675.0
2021-02-24 13:20:00,27.91,27.97,27.86,27.93,23990.0,27.91,27.97,27.86,27.93,23990.0
2021-02-24 13:30:00,27.98,28.05,27.95,28.04,24184.0,27.98,28.05,27.95,28.04,24184.0
2021-02-24 13:40:00,28.02,28.05,27.98,27.98,5246.0,28.02,28.05,27.98,27.98,5246.0
2021-02-24 13:50:00,27.96,27.96,27.81,27.86,6704.0,27.96,27.96,27.81,27.86,6704.0
2021-02-24 14:00:00,27.87,27.9,27.85,27.86,3287.0,27.87,27.9,27.85,27.86,3287.0
2021-02-24 14:10:00,27.9,27.9,27.79,27.82,3600.0,27.9,27.9,27.79,27.82,3600.0
2021-02-24 14:20:00,27.82,27.87,27.78,27.87,6461.0,27.82,27.87,27.78,27.87,6461.0
2021-02-24 14:30:00,27.89,27.94,27.84,27.94,13144.0,27.89,27.94,27.84,27.94,13144.0
2021-02-24 14:40:00,27.95,27.95,27.8,27.81,11342.0,27.95,27.95,27.8,27.81,11342.0
2021-02-24 14:50:00,27.85,27.96,27.79,27.86,222195.0,27.85,27.96,27.79,27.86,222195.0
2021-02-24 15:00:00,27.88,28.08,27.88,28.03,9140.0,27.88,28.08,27.88,28.03,9140.0
2021-02-24 15:10:00,28.01,28.07,28.0,28.06,9852.0,28.01,28.07,28.0,28.06,9852.0
2021-02-24 15:20:00,28.05,28.09,27.97,28.08,14292.0,28.05,28.09,27.97,28.08,14292.0
2021-02-24 15:30:00,28.08,28.22,28.08,28.21,23760.0,28.08,28.22,28.08,28.21,23760.0
2021-02-24 15:40:00,28.19,28.27,28.11,28.26,41816.0,28.19,28.27,28.11,28.26,41816.0
2021-02-24 15:50:00,28.26,28.46,28.25,28.43,168638.0,28.26,28.46,28.25,28.43,168638.0
2021-02-25 09:30:00,28.6,28.63,28.25,28.55,21848.0,28.6,28.63,28.25,28.55,21848.0
2021-02-25 09:40:00,28.59,28.59,28.26,28.44,10130.0,28.59,28.59,28.26,28.44,10130.0
2021-02-25 09:50:00,28.4,28.6,28.38,28.58,28482.0,28.4,28.6,28.38,28.58,28482.0
2021-02-25 10:00:00,28.56,28.56,28.39,28.5,26128.0,28.56,28.56,28.39,28.5,26128.0
2021-02-25 10:10:00,28.53,28.6,27.97,27.99,32203.0,28.53,28.6,27.97,27.99,32203.0
2021-02-25 10:20:00,27.99,28.22,27.99,28.18,14341.0,27.99,28.22,27.99,28.18,14341.0
2021-02-25 10:30:00,28.17,28.2,27.83,27.91,38297.0,28.17,28.2,27.83,27.91,38297.0
2021-02-25 10:40:00,27.94,28.19,27.87,27.91,25012.0,27.94,28.19,27.87,27.91,25012.0
2021-02-25 10:50:00,27.85,28.03,27.8,28.01,25732.0,27.85,28.03,27.8,28.01,25732.0
2021-02-25 11:00:00,28.01,28.14,27.99,28.12,10480.0,28.01,28.14,27.99,28.12,10480.0
2021-02-25 11:10:00,28.16,28.16,27.95,28.04,11893.0,28.16,28.16,27.95,28.04,11893.0
2021-02-25 11:20:00,28.02,28.09,27.96,28.0,7518.0,28.02,28.09,27.96,28.0,7518.0
2021-02-25 11:30:00,28.0,28.09,27.97,28.01,9934.0,28.0,28.09,27.97,28.01,9934.0
2021-02-25 11:40:00,27.98,28.0,27.72,27.79,13359.0,27.98,28.0,27.72,27.79,13359.0
2021-02-25 11:50:00,27.76,27.9,27.69,27.87,10281.0,27.76,27.9,27.69,27.87,10281.0
2021-02-25 12:00:00,27.85,27.9,27.71,27.72,15140.0,27.85,27.9,27.71,27.72,15140.0
2021-02-25 12:10:00,27.71,27.91,27.59,27.87,15959.0,27.71,27.91,27.59,27.87,15959.0
2021-02-25 12:20:00,27.86,27.86,27.65,27.67,8214.0,27.86,27.86,27.65,27.67,8214.0
2021-02-25 12:30:00,27.67,27.67,27.46,27.61,13845.0,27.67,27.67,27.46,27.61,13845.0
2021-02-25 12:40:00,27.65,27.69,27.54,27.65,10066.0,27.65,27.69,27.54,27.65,10066.0
2021-02-25 12:50:00,27.61,27.64,27.42,27.47,25878.0,27.61,27.64,27.42,27.47,25878.0
2021-02-25 13:00:00,27.42,27.6,27.31,27.46,12236.0,27.42,27.6,27.31,27.46,12236.0
2021-02-25 13:10:00,27.52,27.71,27.4,27.55,24871.0,27.52,27.71,27.4,27.55,24871.0
2021-02-25 13:20:00,27.56,27.62,27.45,27.58,22163.0,27.56,27.62,27.45,27.58,22163.0
2021-02-25 13:30:00,27.6,27.71,27.45,27.7,27747.0,27.6,27.71,27.45,27.7,27747.0
2021-02-25 13:40:00,27.66,27.79,27.63,27.76,18956.0,27.66,27.79,27.63,27.76,18956.0
2021-02-25 13:50:00,27.72,27.75,27.51,27.61,9408.0,27.72,27.75,27.51,27.61,9408.0
2021-02-25 14:00:00,27.65,27.88,27.64,27.85,29551.0,27.65,27.88,27.64,27.85,29551.0
2021-02-25 14:10:00,27.83,28.01,27.82,28.01,8542.0,27.83,28.01,27.82,28.01,8542.0
2021-02-25 14:20:00,28.04,28.15,28.0,28.15,8036.0,28.04,28.15,28.0,28.15,8036.0
2021-02-25 14:30:00,28.1,28.2,28.0,28.0,11352.0,28.1,28.2,28.0,28.0,11352.0
2021-02-25 14:40:00,28.0,28.15,27.95,27.95,16519.0,28.0,28.15,27.95,27.95,16519.0
2021-02-25 14:50:00,27.95,28.12,27.85,27.92,16882.0,27.95,28.12,27.85,27.92,16882.0
2021-02-25 15:00:00,27.92,27.95,27.65,27.66,21397.0,27.92,27.95,27.65,27.66,21397.0
2021-02-25 15:10:00,27.66,27.72,27.6,27.66,27643.0,27.66,27.72,27.6,27.66,27643.0
2021-02-25 15:20:00,27.67,27.74,27.62,27.64,20111.0,27.67,27.74,27.62,27.64,20111.0
2021-02-25 15:30:00,27.64,27.73,27.3,27.42,36151.0,27.64,27.73,27.3,27.42,36151.0
2021-02-25 15:40:00,27.38,27.55,27.32,27.53,53928.0,27.38,27.55,27.32,27.53,53928.0
2021-02-25 15:50:00,27.54,27.65,27.42,27.48,105684.0,27.54,27.65,27.42,27.48,105684.0
2021-02-26 09:30:00,27.51,27.74,26.93,27.11,97983.0,27.51,27.74,26.93,27.11,97983.0
2021-02-26 09:40:00,27.22,27.59,27.07,27.44,28556.0,27.22,27.59,27.07,27.44,28556.0
2021-02-26 09:50:00,27.39,27.46,27.04,27.16,12753.0,27.39,27.46,27.04,27.16,12753.0
2021-02-26 10:00:00,27.08,27.13,26.55,26.7,47572.0,27.08,27.13,26.55,26.7,47572.0
2021-02-26 10:10:00,26.72,26.74,26.4,26.66,38420.0,26.72,26.74,26.4,26.66,38420.0
2021-02-26 10:20:00,26.71,26.73,26.27,26.42,54069.0,26.71,26.73,26.27,26.42,54069.0
2021-02-26 10:30:00,26.35,26.92,26.34,26.92,28013.0,26.35,26.92,26.34,26.92,28013.0
2021-02-26 10:40:00,26.93,26.93,26.75,26.79,16877.0,26.93,26.93,26.75,26.79,16877.0
2021-02-26 10:50:00,26.82,26.99,26.75,26.89,17257.0,26.82,26.99,26.75,26.89,17257.0
2021-02-26 11:00:00,26.84,27.08,26.79,27.04,28417.0,26.84,27.08,26.79,27.04,28417.0
2021-02-26 11:10:00,27.07,27.36,27.05,27.17,46390.0,27.07,27.36,27.05,27.17,46390.0
2021-02-26 11:20:00,27.17,27.31,27.11,27.2,15672.0,27.17,27.31,27.11,27.2,15672.0
2021-02-26 11:30:00,27.21,27.53,27.2,27.46,15084.0,27.21,27.53,27.2,27.46,15084.0
2021-02-26 11:40:00,27.51,27.53,27.2,27.26,21701.0,27.51,27.53,27.2,27.26,21701.0
2021-02-26 11:50:00,27.26,27.37,27.16,27.37,8798.0,27.26,27.37,27.16,27.37,8798.0
2021-02-26 12:00:00,27.35,27.75,27.31,27.72,24808.0,27.35,27.75,27.31,27.72,24808.0
2021-02-26 12:10:00,27.72,27.73,27.59,27.68,17926.0,27.72,27.73,27.59,27.68,17926.0
2021-02-26 12:20:00,27.68,27.7,27.55,27.57,14602.0,27.68,27.7,27.55,27.57,14602.0
2021-02-26 12:30:00,27.59,27.72,27.57,27.59,10699.0,27.59,27.72,27.57,27.59,10699.0
2021-02-26 12:40:00,27.58,27.64,27.53,27.59,9734.0,27.58,27.64,27.53,27.59,9734.0
2021-02-26 12:50:00,27.58,27.67,27.51,27.59,14766.0,27.58,27.67,27.51,27.59,14766.0
2021-02-26 13:00:00,27.59,27.59,27.52,27.58,11443.0,27.59,27.59,27.52,27.58,11443.0
2021-02-26 13:10:00,27.6,27.65,27.57,27.63,6792.0,27.6,27.65,27.57,27.63,6792.0
2021-02-26 13:20:00,27.65,27.72,27.64,27.65,10725.0,27.65,27.72,27.64,27.65,10725.0
2021-02-26 13:30:00,27.68,27.68,27.4,27.43,23339.0,27.68,27.68,27.4,27.43,23339.0
2021-02-26 13:40:00,27.44,27.46,27.16,27.31,30218.0,27.44,27.46,27.16,27.31,30218.0
2021-02-26 13:50:00,27.26,27.4,27.2,27.37,13983.0,27.26,27.4,27.2,27.37,13983.0
2021-02-26 14:00:00,27.39,27.5,27.31,27.35,8992.0,27.39,27.5,27.31,27.35,8992.0
2021-02-26 14:10:00,27.33,27.43,27.27,27.27,39560.0,27.33,27.43,27.27,27.27,39560.0
2021-02-26 14:20:00,27.27,27.38,27.23,27.33,4988.0,27.27,27.38,27.23,27.33,4988.0
2021-02-26 14:30:00,27.32,27.39,27.28,27.28,10151.0,27.32,27.39,27.28,27.28,10151.0
2021-02-26 14:40:00,27.29,27.29,27.12,27.25,12142.0,27.29,27.29,27.12,27.25,12142.0
2021-02-26 14:50:00,27.26,27.41,27.24,27.35,16250.0,27.26,27.41,27.24,27.35,16250.0
2021-02-26 15:00:00,27.39,27.46,27.36,27.45,19193.0,27.39,27.46,27.36,27.45,19193.0
2021-02-26 15:10:00,27.43,27.45,27.35,27.43,19210.0,27.43,27.45,27.35,27.43,19210.0
2021-02-26 15:20:00,27.42,27.45,27.38,27.41,18618.0,27.42,27.45,27.38,27.41,18618.0
2021-02-26 15:30:00,27.4,27.66,27.4,27.61,43771.0,27.4,27.66,27.4,27.61,43771.0
2021-02-26 15:40:00,27.6,27.78,27.58,27.66,59891.0,27.6,27.78,27.58,27.66,59891.0
2021-02-26 15:50:00,27.63,27.65,27.36,27.36,131689.0,27.63,27.65,27.36,27.36,131689.0
2021-03-01 09:30:00,28.11,28.43,27.99,27.99,58270.0,28.11,28.43,27.99,27.99,58270.0
2021-03-01 09:40:00,28.01,28.06,27.82,27.85,21483.0,28.01,28.06,27.82,27.85,21483.0
2021-03-01 09:50:00,27.91,28.05,27.87,27.93,17021.0,27.91,28.05,27.87,27.93,17021.0
2021-03-01 10:00:00,28.0,28.13,27.97,28.03,14072.0,28.0,28.13,27.97,28.03,14072.0
2021-03-01 10:10:00,28.05,28.25,28.04,28.21,13626.0,28.05,28.25,28.04,28.21,13626.0
2021-03-01 10:20:00,28.24,28.24,27.91,27.98,15565.0,28.24,28.24,27.91,27.98,15565.0
2021-03-01 10:30:00,27.98,28.01,27.7,27.74,21846.0,27.98,28.01,27.7,27.74,21846.0
2021-03-01 10:40:00,27.72,27.84,27.62,27.76,25059.0,27.72,27.84,27.62,27.76,25059.0
2021-03-01 10:50:00,27.76,27.91,27.67,27.91,34298.0,27.76,27.91,27.67,27.91,34298.0
2021-03-01 11:00:00,27.93,27.95,27.79,27.92,17784.0,27.93,27.95,27.79,27.92,17784.0
2021-03-01 11:10:00,27.97,28.15,27.94,28.12,16520.0,27.97,28.15,27.94,28.12,16520.0
2021-03-01 11:20:00,28.12,28.13,28.01,28.09,10790.0,28.12,28.13,28.01,28.09,10790.0
2021-03-01 11:30:00,28.07,28.17,28.01,28.03,14244.0,28.07,28.17,28.01,28.03,14244.0
2021-03-01 11:40:00,28.05,28.09,27.85,28.0,21813.0,28.05,28.09,27.85,28.0,21813.0
2021-03-01 11:50:00,27.98,28.02,27.91,27.93,11149.0,27.98,28.02,27.91,27.93,11149.0
2021-03-01 12:00:00,27.92,27.95,27.73,27.9,23141.0,27.92,27.95,27.73,27.9,23141.0
2021-03-01 12:10:00,27.93,28.01,27.89,27.94,17507.0,27.93,28.01,27.89,27.94,17507.0
2021-03-01 12:20:00,27.94,28.09,27.93,28.09,14112.0,27.94,28.09,27.93,28.09,14112.0
2021-03-01 12:30:00,28.07,28.08,27.93,27.97,13550.0,28.07,28.08,27.93,27.97,13550.0
2021-03-01 12:40:00,27.97,28.03,27.89,27.9,29188.0,27.97,28.03,27.89,27.9,29188.0
2021-03-01 12:50:00,27.91,27.93,27.69,27.69,4552.0,27.91,27.93,27.69,27.69,4552.0
2021-03-01 13:00:00,27.7,27.72,27.59,27.66,14956.0,27.7,27.72,27.59,27.66,14956.0
2021-03-01 13:10:00,27.64,27.65,27.56,27.58,8739.0,27.64,27.65,27.56,27.58,8739.0
2021-03-01 13:20:00,27.55,27.64,27.51,27.62,32922.0,27.55,27.64,27.51,27.62,32922.0
2021-03-01 13:30:00,27.6,27.66,27.5,27.53,10355.0,27.6,27.66,27.5,27.53,10355.0
2021-03-01 13:40:00,27.52,27.57,27.5,27.5,15088.0,27.52,27.57,27.5,27.5,15088.0
2021-03-01 13:50:00,27.53,27.54,27.43,27.44,12203.0,27.53,27.54,27.43,27.44,12203.0
2021-03-01 14:00:00,27.47,27.55,27.43,27.49,16968.0,27.47,27.55,27.43,27.49,16968.0
2021-03-01 14:10:00,27.5,27.62,27.46,27.52,14829.0,27.5,27.62,27.46,27.52,14829.0
2021-03-01 14:20:00,27.52,27.61,27.49,27.54,8527.0,27.52,27.61,27.49,27.54,8527.0
2021-03-01 14:30:00,27.5,27.69,27.46,27.6,14104.0,27.5,27.69,27.46,27.6,14104.0
2021-03-01 14:40:00,27.59,27.63,27.47,27.63,12503.0,27.59,27.63,27.47,27.63,12503.0
2021-03-01 14:50:00,27.62,27.73,27.62,27.66,12995.0,27.62,27.73,27.62,27.66,12995.0
2021-03-01 15:00:00,27.65,27.7,27.63,27.68,17283.0,27.65,27.7,27.63,27.68,17283.0
2021-03-01 15:10:00,27.68,27.7,27.52,27.53,16544.0,27.68,27.7,27.52,27.53,16544.0
2021-03-01 15:20:00,27.56,27.59,27.33,27.45,39163.0,27.56,27.59,27.33,27.45,39163.0
2021-03-01 15:30:00,27.45,27.56,27.4,27.54,39434.0,27.45,27.56,27.4,27.54,39434.0
2021-03-01 15:40:00,27.54,27.64,27.49,27.49,45340.0,27.54,27.64,27.49,27.49,45340.0
2021-03-01 15:50:00,27.49,27.61,27.46,27.6,157177.0,27.49,27.61,27.46,27.6,157177.0
2021-03-02 09:30:00,26.77,27.98,26.09,27.77,170763.0,26.77,27.98,26.09,27.77,170763.0
2021-03-02 09:40:00,27.76,28.38,27.28,27.81,63403.0,27.76,28.38,27.28,27.81,63403.0
2021-03-02 09:50:00,27.73,27.8,27.22,27.4,103234.0,27.73,27.8,27.22,27.4,103234.0
2021-03-02 10:00:00,27.38,28.04,27.34,27.71,58054.0,27.38,28.04,27.34,27.71,58054.0
2021-03-02 10:10:00,27.89,28.09,27.51,27.88,34912.0,27.89,28.09,27.51,27.88,34912.0
2021-03-02 10:20:00,27.87,27.95,27.63,27.71,31682.0,27.87,27.95,27.63,27.71,31682.0
2021-03-02 10:30:00,27.71,27.88,27.49,27.53,41258.0,27.71,27.88,27.49,27.53,41258.0
2021-03-02 10:40:00,27.53,27.7,27.53,27.6,18858.0,27.53,27.7,27.53,27.6,18858.0
2021-03-02 10:50:00,27.6,27.73,27.44,27.68,30726.0,27.6,27.73,27.44,27.68,30726.0
2021-03-02 11:00:00,27.66,27.74,27.43,27.59,22675.0,27.66,27.74,27.43,27.59,22675.0
2021-03-02 11:10:00,27.57,27.74,27.49,27.66,26946.0,27.57,27.74,27.49,27.66,26946.0
2021-03-02 11:20:00,27.69,27.76,27.59,27.7,36769.0,27.69,27.76,27.59,27.7,36769.0
2021-03-02 11:30:00,27.66,27.67,27.47,27.48,23651.0,27.66,27.67,27.47,27.48,23651.0
2021-03-02 11:40:00,27.45,27.45,27.2,27.38,26597.0,27.45,27.45,27.2,27.38,26597.0
2021-03-02 11:50:00,27.39,27.43,27.29,27.32,27612.0,27.39,27.43,27.29,27.32,27612.0
2021-03-02 12:00:00,27.32,27.4,27.26,27.36,24050.0,27.32,27.4,27.26,27.36,24050.0
2021-03-02 12:10:00,27.35,27.56,27.34,27.47,21026.0,27.35,27.56,27.34,27.47,21026.0
2021-03-02 12:20:00,27.48,27.61,27.46,27.54,12877.0,27.48,27.61,27.46,27.54,12877.0
2021-03-02 12:30:00,27.54,27.58,27.46,27.57,20918.0,27.54,27.58,27.46,27.57,20918.0
2021-03-02 12:40:00,27.57,27.64,27.38,27.39,20165.0,27.57,27.64,27.38,27.39,20165.0
2021-03-02 12:50:00,27.39,27.39,27.22,27.25,18103.0,27.39,27.39,27.22,27.25,18103.0
2021-03-02 13:00:00,27.28,27.5,27.23,27.41,18740.0,27.28,27.5,27.23,27.41,18740.0
2021-03-02 13:10:00,27.4,27.41,27.22,27.22,12875.0,27.4,27.41,27.22,27.22,12875.0
2021-03-02 13:20:00,27.25,27.33,27.12,27.32,16638.0,27.25,27.33,27.12,27.32,16638.0
2021-03-02 13:30:00,27.34,27.37,27.25,27.35,13541.0,27.34,27.37,27.25,27.35,13541.0
2021-03-02 13:40:00,27.33,27.34,27.21,27.29,40943.0,27.33,27.34,27.21,27.29,40943.0
2021-03-02 13:50:00,27.28,27.29,27.16,27.16,21288.0,27.28,27.29,27.16,27.16,21288.0
2021-03-02 14:00:00,27.14,27.25,27.01,27.04,38891.0,27.14,27.25,27.01,27.04,38891.0
2021-03-02 14:10:00,27.03,27.04,26.78,26.84,38486.0,27.03,27.04,26.78,26.84,38486.0
2021-03-02 14:20:00,26.84,26.87,26.65,26.72,28245.0,26.84,26.87,26.65,26.72,28245.0
2021-03-02 14:30:00,26.68,26.87,26.67,26.87,31057.0,26.68,26.87,26.67,26.87,31057.0
2021-03-02 14:40:00,26.87,26.91,26.81,26.87,45860.0,26.87,26.91,26.81,26.87,45860.0
2021-03-02 14:50:00,26.89,26.9,26.81,26.81,38122.0,26.89,26.9,26.81,26.81,38122.0
2021-03-02 15:00:00,26.84,27.14,26.82,27.13,62602.0,26.84,27.14,26.82,27.13,62602.0
2021-03-02 15:10:00,27.14,27.18,26.99,27.07,42881.0,27.14,27.18,26.99,27.07,42881.0
2021-03-02 15:20:00,27.04,27.11,27.02,27.05,35133.0,27.04,27.11,27.02,27.05,35133.0
2021-03-02 15:30:00,27.05,27.19,26.99,27.14,59837.0,27.05,27.19,26.99,27.14,59837.0
2021-03-02 15:40:00,27.14,27.27,27.12,27.21,60249.0,27.14,27.27,27.12,27.21,60249.0
2021-03-02 15:50:00,27.23,27.26,27.05,27.15,203827.0,27.23,27.26,27.05,27.15,203827.0
2021-03-03 09:30:00,27.63,27.63,26.86,27.07,26298.0,27.63,27.63,26.86,27.07,26298.0
2021-03-03 09:40:00,27.02,27.12,26.82,26.95,20636.0,27.02,27.12,26.82,26.95,20636.0
2021-03-03 09:50:00,26.96,27.1,26.81,26.84,19105.0,26.96,27.1,26.81,26.84,19105.0
2021-03-03 10:00:00,26.85,27.25,26.81,27.19,28235.0,26.85,27.25,26.81,27.19,28235.0
2021-03-03 10:10:00,27.11,27.23,26.83,26.85,30532.0,27.11,27.23,26.83,26.85,30532.0
2021-03-03 10:20:00,26.85,27.01,26.82,26.88,17917.0,26.85,27.01,26.82,26.88,17917.0
2021-03-03 10:30:00,26.85,27.1,26.83,27.08,23801.0,26.85,27.1,26.83,27.08,23801.0
2021-03-03 10:40:00,27.07,27.2,27.03,27.15,12524.0,27.07,27.2,27.03,27.15,12524.0
2021-03-03 10:50:00,27.19,27.3,27.11,27.27,35468.0,27.19,27.3,27.11,27.27,35468.0
2021-03-03 11:00:00,27.27,27.3,27.17,27.21,19211.0,27.27,27.3,27.17,27.21,19211.0
2021-03-03 11:10:00,27.21,27.31,27.16,27.31,38964.0,27.21,27.31,27.16,27.31,38964.0
2021-03-03 11:20:00,27.29,27.59,27.29,27.53,23091.0,27.29,27.59,27.29,27.53,23091.0
2021-03-03 11:30:00,27.48,27.52,27.41,27.48,12421.0,27.48,27.52,27.41,27.48,12421.0
2021-03-03 11:40:00,27.48,27.53,27.42,27.48,17769.0,27.48,27.53,27.42,27.48,17769.0
2021-03-03 11:50:00,27.46,27.58,27.43,27.45,19025.0,27.46,27.58,27.43,27.45,19025.0
2021-03-03 12:00:00,27.45,27.56,27.42,27.5,14449.0,27.45,27.56,27.42,27.5,14449.0
2021-03-03 12:10:00,27.5,27.67,27.4,27.64,72056.0,27.5,27.67,27.4,27.64,72056.0
2021-03-03 12:20:00,27.64,27.89,27.64,27.74,27590.0,27.64,27.89,27.64,27.74,27590.0
2021-03-03 12:30:00,27.74,27.92,27.71,27.9,13252.0,27.74,27.92,27.71,27.9,13252.0
2021-03-03 12:40:00,27.86,27.92,27.82,27.89,43436.0,27.86,27.92,27.82,27.89,43436.0
2021-03-03 12:50:00,27.9,27.93,27.86,27.89,23934.0,27.9,27.93,27.86,27.89,23934.0
2021-03-03 13:00:00,27.9,27.94,27.76,27.77,18847.0,27.9,27.94,27.76,27.77,18847.0
2021-03-03 13:10:00,27.75,28.36,27.75,28.29,30504.0,27.75,28.36,27.75,28.29,30504.0
2021-03-03 13:20:00,28.29,28.44,28.22,28.4,53174.0,28.29,28.44,28.22,28.4,53174.0
2021-03-03 13:30:00,28.4,28.45,28.2,28.3,56119.0,28.4,28.45,28.2,28.3,56119.0
2021-03-03 13:40:00,28.3,28.57,28.28,28.55,44564.0,28.3,28.57,28.28,28.55,44564.0
2021-03-03 13:50:00,28.56,28.67,28.38,28.43,59610.0,28.56,28.67,28.38,28.43,59610.0
2021-03-03 14:00:00,28.44,28.64,28.24,28.26,56860.0,28.44,28.64,28.24,28.26,56860.0
2021-03-03 14:10:00,28.27,28.61,28.26,28.39,34508.0,28.27,28.61,28.26,28.39,34508.0
2021-03-03 14:20:00,28.38,28.46,28.35,28.4,38642.0,28.38,28.46,28.35,28.4,38642.0
2021-03-03 14:30:00,28.4,28.5,28.18,28.35,37165.0,28.4,28.5,28.18,28.35,37165.0
2021-03-03 14:40:00,28.34,28.38,28.19,28.33,26570.0,28.34,28.38,28.19,28.33,26570.0
2021-03-03 14:50:00,28.34,28.4,28.2,28.26,24017.0,28.34,28.4,28.2,28.26,24017.0
2021-03-03 15:00:00,28.29,28.31,28.06,28.09,26450.0,28.29,28.31,28.06,28.09,26450.0
2021-03-03 15:10:00,28.14,28.16,27.96,27.96,23125.0,28.14,28.16,27.96,27.96,23125.0
2021-03-03 15:20:00,27.98,28.02,27.82,27.85,35143.0,27.98,28.02,27.82,27.85,35143.0
2021-03-03 15:30:00,27.86,27.98,27.77,27.78,70909.0,27.86,27.98,27.77,27.78,70909.0
2021-03-03 15:40:00,27.77,27.85,27.71,27.84,59350.0,27.77,27.85,27.71,27.84,59350.0
2021-03-03 15:50:00,27.84,27.84,27.61,27.65,129472.0,27.84,27.84,27.61,27.65,129472.0
2021-03-04 09:30:00,27.9,29.08,27.9,29.07,78899.0,27.9,29.08,27.9,29.07,78899.0
2021-03-04 09:40:00,29.07,29.25,28.73,28.81,37431.0,29.07,29.25,28.73,28.81,37431.0
2021-03-04 09:50:00,28.8,28.91,28.31,28.4,92885.0,28.8,28.91,28.31,28.4,92885.0
2021-03-04 10:00:00,28.35,28.35,27.73,27.73,85623.0,28.35,28.35,27.73,27.73,85623.0
2021-03-04 10:10:00,27.73,27.82,27.24,27.24,56177.0,27.73,27.82,27.24,27.24,56177.0
2021-03-04 10:20:00,27.25,27.89,27.22,27.89,35559.0,27.25,27.89,27.22,27.89,35559.0
2021-03-04 10:30:00,27.9,28.58,27.88,28.48,36802.0,27.9,28.58,27.88,28.48,36802.0
2021-03-04 10:40:00,28.52,28.8,28.36,28.63,39211.0,28.52,28.8,28.36,28.63,39211.0
2021-03-04 10:50:00,28.69,28.87,28.51,28.56,47012.0,28.69,28.87,28.51,28.56,47012.0
2021-03-04 11:00:00,28.61,28.68,28.25,28.3,26791.0,28.61,28.68,28.25,28.3,26791.0
2021-03-04 11:10:00,28.34,28.41,28.25,28.37,12580.0,28.34,28.41,28.25,28.37,12580.0
2021-03-04 11:20:00,28.39,28.57,28.35,28.36,20259.0,28.39,28.57,28.35,28.36,20259.0
2021-03-04 11:30:00,28.41,28.57,28.41,28.54,31627.0,28.41,28.57,28.41,28.54,31627.0
2021-03-04 11:40:00,28.55,28.73,28.53,28.7,17875.0,28.55,28.73,28.53,28.7,17875.0
2021-03-04 11:50:00,28.72,28.73,28.56,28.62,17793.0,28.72,28.73,28.56,28.62,17793.0
2021-03-04 12:00:00,28.63,28.74,28.62,28.69,17063.0,28.63,28.74,28.62,28.69,17063.0
2021-03-04 12:10:00,28.69,28.7,28.46,28.58,8526.0,28.69,28.7,28.46,28.58,8526.0
2021-03-04 12:20:00,28.58,28.67,28.2,28.25,20889.0,28.58,28.67,28.2,28.25,20889.0
2021-03-04 12:30:00,28.24,28.26,28.02,28.16,23676.0,28.24,28.26,28.02,28.16,23676.0
2021-03-04 12:40:00,28.24,28.28,28.08,28.18,25113.0,28.24,28.28,28.08,28.18,25113.0
2021-03-04 12:50:00,28.17,28.17,27.88,27.99,12107.0,28.17,28.17,27.88,27.99,12107.0
2021-03-04 13:00:00,27.98,28.18,27.85,27.85,20079.0,27.98,28.18,27.85,27.85,20079.0
2021-03-04 13:10:00,27.87,27.91,27.7,27.85,18655.0,27.87,27.91,27.7,27.85,18655.0
2021-03-04 13:20:00,27.83,28.01,27.73,28.01,22971.0,27.83,28.01,27.73,28.01,22971.0
2021-03-04 13:30:00,27.98,28.04,27.84,28.04,57297.0,27.98,28.04,27.84,28.04,57297.0
2021-03-04 13:40:00,28.0,28.03,27.87,27.91,22976.0,28.0,28.03,27.87,27.91,22976.0
2021-03-04 13:50:00,27.91,27.91,27.35,27.39,54412.0,27.91,27.91,27.35,27.39,54412.0
2021-03-04 14:00:00,27.39,27.58,27.25,27.57,69613.0,27.39,27.58,27.25,27.57,69613.0
2021-03-04 14:10:00,27.57,27.66,27.52,27.65,20723.0,27.57,27.66,27.52,27.65,20723.0
2021-03-04 14:20:00,27.71,27.81,27.67,27.75,18696.0,27.71,27.81,27.67,27.75,18696.0
2021-03-04 14:30:00,27.77,27.83,27.61,27.68,10237.0,27.77,27.83,27.61,27.68,10237.0
2021-03-04 14:40:00,27.71,28.0,27.7,27.97,9431.0,27.71,28.0,27.7,27.97,9431.0
2021-03-04 14:50:00,28.04,28.05,27.93,28.05,31314.0,28.04,28.05,27.93,28.05,31314.0
2021-03-04 15:00:00,28.05,28.15,27.93,27.93,19380.0,28.05,28.15,27.93,27.93,19380.0
2021-03-04 15:10:00,27.9,27.97,27.83,27.89,15795.0,27.9,27.97,27.83,27.89,15795.0
2021-03-04 15:20:00,27.9,27.91,27.78,27.88,14800.0,27.9,27.91,27.78,27.88,14800.0
2021-03-04 15:30:00,27.86,27.97,27.77,27.8,30740.0,27.86,27.97,27.77,27.8,30740.0
2021-03-04 15:40:00,27.78,27.92,27.77,27.84,37308.0,27.78,27.92,27.77,27.84,37308.0
2021-03-04 15:50:00,27.84,27.88,27.72,27.88,92499.0,27.84,27.88,27.72,27.88,92499.0
2021-03-05 09:30:00,28.24,28.55,28.07,28.25,34657.0,28.24,28.55,28.07,28.25,34657.0
2021-03-05 09:40:00,28.26,29.14,28.2,28.96,52568.0,28.26,29.14,28.2,28.96,52568.0
2021-03-05 09:50:00,28.88,29.0,28.72,28.87,37181.0,28.88,29.0,28.72,28.87,37181.0
2021-03-05 10:00:00,28.88,28.97,28.66,28.88,35580.0,28.88,28.97,28.66,28.88,35580.0
2021-03-05 10:10:00,28.93,28.95,28.58,28.74,11155.0,28.93,28.95,28.58,28.74,11155.0
2021-03-05 10:20:00,28.72,28.78,28.57,28.57,19069.0,28.72,28.78,28.57,28.57,19069.0
2021-03-05 10:30:00,28.56,28.73,28.41,28.59,27181.0,28.56,28.73,28.41,28.59,27181.0
2021-03-05 10:40:00,28.57,28.91,28.49,28.91,19394.0,28.57,28.91,28.49,28.91,19394.0
2021-03-05 10:50:00,28.86,29.01,28.83,28.84,35252.0,28.86,29.01,28.83,28.84,35252.0
2021-03-05 11:00:00,28.86,28.86,28.62,28.66,16418.0,28.86,28.86,28.62,28.66,16418.0
2021-03-05 11:10:00,28.65,28.72,28.39,28.5,21116.0,28.65,28.72,28.39,28.5,21116.0
2021-03-05 11:20:00,28.5,28.5,28.14,28.23,19364.0,28.5,28.5,28.14,28.23,19364.0
2021-03-05 11:30:00,28.28,28.57,28.22,28.48,27550.0,28.28,28.57,28.22,28.48,27550.0
2021-03-05 11:40:00,28.48,28.58,28.34,28.49,17244.0,28.48,28.58,28.34,28.49,17244.0
2021-03-05 11:50:00,28.48,28.66,28.44,28.62,15429.0,28.48,28.66,28.44,28.62,15429.0
2021-03-05 12:00:00,28.62,28.73,28.57,28.57,17480.0,28.62,28.73,28.57,28.57,17480.0
2021-03-05 12:10:00,28.61,28.76,28.57,28.72,15483.0,28.61,28.76,28.57,28.72,15483.0
2021-03-05 12:20:00,28.74,29.03,28.73,28.96,43133.0,28.74,29.03,28.73,28.96,43133.0
2021-03-05 12:30:00,28.94,28.98,28.82,28.96,15323.0,28.94,28.98,28.82,28.96,15323.0
2021-03-05 12:40:00,28.94,29.11,28.91,29.02,10572.0,28.94,29.11,28.91,29.02,10572.0
2021-03-05 12:50:00,29.04,29.08,28.91,29.08,16258.0,29.04,29.08,28.91,29.08,16258.0
2021-03-05 13:00:00,29.07,29.19,28.91,29.12,28673.0,29.07,29.19,28.91,29.12,28673.0
2021-03-05 13:10:00,29.12,29.39,29.09,29.39,23520.0,29.12,29.39,29.09,29.39,23520.0
2021-03-05 13:20:00,29.36,29.69,29.33,29.53,60042.0,29.36,29.69,29.33,29.53,60042.0
2021-03-05 13:30:00,29.59,29.63,29.38,29.62,42627.0,29.59,29.63,29.38,29.62,42627.0
2021-03-05 13:40:00,29.62,29.64,29.49,29.62,22387.0,29.62,29.64,29.49,29.62,22387.0
2021-03-05 13:50:00,29.66,29.74,29.56,29.66,15473.0,29.66,29.74,29.56,29.66,15473.0
2021-03-05 14:00:00,29.68,29.7,29.47,29.52,28528.0,29.68,29.7,29.47,29.52,28528.0
2021-03-05 14:10:00,29.53,29.61,29.46,29.5,22102.0,29.53,29.61,29.46,29.5,22102.0
2021-03-05 14:20:00,29.52,29.75,29.52,29.75,29288.0,29.52,29.75,29.52,29.75,29288.0
2021-03-05 14:30:00,29.75,29.9,29.72,29.77,37817.0,29.75,29.9,29.72,29.77,37817.0
2021-03-05 14:40:00,29.78,29.91,29.72,29.91,58230.0,29.78,29.91,29.72,29.91,58230.0
2021-03-05 14:50:00,29.9,29.96,29.75,29.79,93657.0,29.9,29.96,29.75,29.79,93657.0
2021-03-05 15:00:00,29.78,29.84,29.6,29.68,36063.0,29.78,29.84,29.6,29.68,36063.0
2021-03-05 15:10:00,29.66,29.75,29.6,29.64,28626.0,29.66,29.75,29.6,29.64,28626.0
2021-03-05 15:20:00,29.68,29.84,29.68,29.73,17510.0,29.68,29.84,29.68,29.73,17510.0
2021-03-05 15:30:00,29.73,29.82,29.52,29.74,70000.0,29.73,29.82,29.52,29.74,70000.0
2021-03-05 15:40:00,29.76,29.76,29.46,29.46,50685.0,29.76,29.76,29.46,29.46,50685.0
2021-03-05 15:50:00,29.49,29.71,29.47,29.7,120812.0,29.49,29.71,29.47,29.7,120812.0
2021-03-08 09:30:00,30.0,30.95,29.9,30.69,98540.0,30.0,30.95,29.9,30.69,98540.0
2021-03-08 09:40:00,30.71,30.99,30.35,30.35,42452.0,30.71,30.99,30.35,30.35,42452.0
2021-03-08 09:50:00,30.38,30.72,30.26,30.36,50114.0,30.38,30.72,30.26,30.36,50114.0
2021-03-08 10:00:00,30.36,30.42,30.12,30.18,36955.0,30.36,30.42,30.12,30.18,36955.0
2021-03-08 10:10:00,30.18,30.47,30.14,30.34,44485.0,30.18,30.47,30.14,30.34,44485.0
2021-03-08 10:20:00,30.37,30.89,30.36,30.88,34729.0,30.37,30.89,30.36,30.88,34729.0
2021-03-08 10:30:00,30.88,31.16,30.87,31.12,53557.0,30.88,31.16,30.87,31.12,53557.0
2021-03-08 10:40:00,31.15,31.2,31.0,31.02,52685.0,31.15,31.2,31.0,31.02,52685.0
2021-03-08 10:50:00,31.03,31.09,30.9,30.95,53355.0,31.03,31.09,30.9,30.95,53355.0
2021-03-08 11:00:00,30.98,31.17,30.97,31.01,62404.0,30.98,31.17,30.97,31.01,62404.0
2021-03-08 11:10:00,30.97,31.15,30.81,31.13,26329.0,30.97,31.15,30.81,31.13,26329.0
2021-03-08 11:20:00,31.15,31.4,31.15,31.25,42329.0,31.15,31.4,31.15,31.25,42329.0
2021-03-08 11:30:00,31.25,31.37,31.1,31.37,40744.0,31.25,31.37,31.1,31.37,40744.0
2021-03-08 11:40:00,31.32,31.39,31.15,31.38,40477.0,31.32,31.39,31.15,31.38,40477.0
2021-03-08 11:50:00,31.36,31.39,31.13,31.34,22007.0,31.36,31.39,31.13,31.34,22007.0
2021-03-08 12:00:00,31.34,31.62,31.32,31.62,66980.0,31.34,31.62,31.32,31.62,66980.0
2021-03-08 12:10:00,31.63,31.84,31.54,31.67,58515.0,31.63,31.84,31.54,31.67,58515.0
2021-03-08 12:20:00,31.74,31.83,31.68,31.72,33499.0,31.74,31.83,31.68,31.72,33499.0
2021-03-08 12:30:00,31.72,31.98,31.7,31.79,34464.0,31.72,31.98,31.7,31.79,34464.0
2021-03-08 12:40:00,31.79,32.0,31.79,31.92,31755.0,31.79,32.0,31.79,31.92,31755.0
2021-03-08 12:50:00,31.92,31.96,31.84,31.9,23709.0,31.92,31.96,31.84,31.9,23709.0
2021-03-08 13:00:00,31.89,32.01,31.89,32.0,29095.0,31.89,32.01,31.89,32.0,29095.0
2021-03-08 13:10:00,32.02,32.07,31.92,32.07,34389.0,32.02,32.07,31.92,32.07,34389.0
2021-03-08 13:20:00,32.06,32.21,32.06,32.2,41936.0,32.06,32.21,32.06,32.2,41936.0
2021-03-08 13:30:00,32.2,32.26,32.02,32.19,72835.0,32.2,32.26,32.02,32.19,72835.0
2021-03-08 13:40:00,32.18,32.5,32.18,32.38,103073.0,32.18,32.5,32.18,32.38,103073.0
2021-03-08 13:50:00,32.36,32.51,32.33,32.5,80587.0,32.36,32.51,32.33,32.5,80587.0
2021-03-08 14:00:00,32.49,32.83,32.43,32.66,90769.0,32.49,32.83,32.43,32.66,90769.0
2021-03-08 14:10:00,32.64,32.68,32.35,32.36,50922.0,32.64,32.68,32.35,32.36,50922.0
2021-03-08 14:20:00,32.36,32.73,32.28,32.64,30701.0,32.36,32.73,32.28,32.64,30701.0
2021-03-08 14:30:00,32.65,32.86,32.58,32.69,48560.0,32.65,32.86,32.58,32.69,48560.0
2021-03-08 14:40:00,32.7,32.78,32.55,32.57,51396.0,32.7,32.78,32.55,32.57,51396.0
2021-03-08 14:50:00,32.58,32.7,32.51,32.62,57056.0,32.58,32.7,32.51,32.62,57056.0
2021-03-08 15:00:00,32.62,32.62,32.32,32.36,37801.0,32.62,32.62,32.32,32.36,37801.0
2021-03-08 15:10:00,32.39,32.41,32.03,32.15,97457.0,32.39,32.41,32.03,32.15,97457.0
2021-03-08 15:20:00,32.15,32.31,32.05,32.19,105927.0,32.15,32.31,32.05,32.19,105927.0
2021-03-08 15:30:00,32.2,32.54,32.19,32.33,96709.0,32.2,32.54,32.19,32.33,96709.0
2021-03-08 15:40:00,32.33,32.37,32.09,32.16,84975.0,32.33,32.37,32.09,32.16,84975.0
2021-03-08 15:50:00,32.19,32.46,32.17,32.32,160403.0,32.19,32.46,32.17,32.32,160403.0
2021-03-09 09:30:00,32.46,32.88,32.11,32.55,97106.0,32.46,32.88,32.11,32.55,97106.0
2021-03-09 09:40:00,32.46,33.28,32.21,33.28,48991.0,32.46,33.28,32.21,33.28,48991.0
2021-03-09 09:50:00,33.32,33.7,33.18,33.23,122560.0,33.32,33.7,33.18,33.23,122560.0
2021-03-09 10:00:00,33.24,33.24,32.69,32.72,38324.0,33.24,33.24,32.69,32.72,38324.0
2021-03-09 10:10:00,32.68,32.71,32.29,32.43,92180.0,32.68,32.71,32.29,32.43,92180.0
2021-03-09 10:20:00,32.53,32.79,32.52,32.56,33951.0,32.53,32.79,32.52,32.56,33951.0
2021-03-09 10:30:00,32.56,32.91,32.53,32.78,29717.0,32.56,32.91,32.53,32.78,29717.0
2021-03-09 10:40:00,32.78,32.97,32.71,32.87,21730.0,32.78,32.97,32.71,32.87,21730.0
2021-03-09 10:50:00,32.88,33.0,32.74,32.99,39375.0,32.88,33.0,32.74,32.99,39375.0
2021-03-09 11:00:00,32.99,33.22,32.99,33.08,37477.0,32.99,33.22,32.99,33.08,37477.0
2021-03-09 11:10:00,33.06,33.34,33.0,33.31,34144.0,33.06,33.34,33.0,33.31,34144.0
2021-03-09 11:20:00,33.29,33.31,33.06,33.14,23148.0,33.29,33.31,33.06,33.14,23148.0
2021-03-09 11:30:00,33.14,33.14,32.95,33.02,21684.0,33.14,33.14,32.95,33.02,21684.0
2021-03-09 11:40:00,33.05,33.15,33.02,33.05,19345.0,33.05,33.15,33.02,33.05,19345.0
2021-03-09 11:50:00,33.09,33.19,32.99,33.19,14601.0,33.09,33.19,32.99,33.19,14601.0
2021-03-09 12:00:00,33.21,33.22,33.13,33.18,13974.0,33.21,33.22,33.13,33.18,13974.0
2021-03-09 12:10:00,33.16,33.21,33.1,33.12,9651.0,33.16,33.21,33.1,33.12,9651.0
2021-03-09 12:20:00,33.08,33.16,33.05,33.12,16796.0,33.08,33.16,33.05,33.12,16796.0
2021-03-09 12:30:00,33.13,33.18,33.1,33.13,8803.0,33.13,33.18,33.1,33.13,8803.0
2021-03-09 12:40:00,33.12,33.16,33.04,33.07,13264.0,33.12,33.16,33.04,33.07,13264.0
2021-03-09 12:50:00,33.08,33.19,32.83,32.9,46793.0,33.08,33.19,32.83,32.9,46793.0
2021-03-09 13:00:00,32.9,32.94,32.81,32.84,13936.0,32.9,32.94,32.81,32.84,13936.0
2021-03-09 13:10:00,32.84,32.84,32.52,32.52,44196.0,32.84,32.84,32.52,32.52,44196.0
2021-03-09 13:20:00,32.55,32.67,32.48,32.66,17040.0,32.55,32.67,32.48,32.66,17040.0
2021-03-09 13:30:00,32.65,32.7,32.53,32.62,18093.0,32.65,32.7,32.53,32.62,18093.0
2021-03-09 13:40:00,32.62,32.79,32.51,32.79,23355.0,32.62,32.79,32.51,32.79,23355.0
2021-03-09 13:50:00,32.8,32.84,32.73,32.78,12601.0,32.8,32.84,32.73,32.78,12601.0
2021-03-09 14:00:00,32.79,32.81,32.72,32.78,14922.0,32.79,32.81,32.72,32.78,14922.0
2021-03-09 14:10:00,32.8,32.8,32.68,32.69,14269.0,32.8,32.8,32.68,32.69,14269.0
2021-03-09 14:20:00,32.66,32.73,32.61,32.63,12903.0,32.66,32.73,32.61,32.63,12903.0
2021-03-09 14:30:00,32.67,32.72,32.62,32.69,11927.0,32.67,32.72,32.62,32.69,11927.0
2021-03-09 14:40:00,32.69,32.8,32.67,32.74,14293.0,32.69,32.8,32.67,32.74,14293.0
2021-03-09 14:50:00,32.77,32.8,32.73,32.77,12050.0,32.77,32.8,32.73,32.77,12050.0
2021-03-09 15:00:00,32.76,32.85,32.76,32.79,20377.0,32.76,32.85,32.76,32.79,20377.0
2021-03-09 15:10:00,32.8,32.83,32.76,32.81,13855.0,32.8,32.83,32.76,32.81,13855.0
2021-03-09 15:20:00,32.82,32.86,32.75,32.75,24520.0,32.82,32.86,32.75,32.75,24520.0
2021-03-09 15:30:00,32.75,32.76,32.48,32.57,37753.0,32.75,32.76,32.48,32.57,37753.0
2021-03-09 15:40:00,32.57,32.57,32.38,32.39,54737.0,32.57,32.57,32.38,32.39,54737.0
2021-03-09 15:50:00,32.38,32.38,32.21,32.23,121318.0,32.38,32.38,32.21,32.23,121318.0
2021-03-10 09:30:00,32.15,32.58,32.02,32.52,48350.0,32.15,32.58,32.02,32.52,48350.0
2021-03-10 09:40:00,32.52,32.87,32.52,32.66,26167.0,32.52,32.87,32.52,32.66,26167.0
2021-03-10 09:50:00,32.77,32.91,32.62,32.8,23534.0,32.77,32.91,32.62,32.8,23534.0
2021-03-10 10:00:00,32.78,33.15,32.78,32.95,34419.0,32.78,33.15,32.78,32.95,34419.0
2021-03-10 10:10:00,32.98,33.32,32.98,33.25,15324.0,32.98,33.32,32.98,33.25,15324.0
2021-03-10 10:20:00,33.3,33.32,32.86,32.87,20327.0,33.3,33.32,32.86,32.87,20327.0
2021-03-10 10:30:00,32.85,33.22,32.83,33.0,17189.0,32.85,33.22,32.83,33.0,17189.0
2021-03-10 10:40:00,32.97,33.22,32.89,33.16,14242.0,32.97,33.22,32.89,33.16,14242.0
2021-03-10 10:50:00,33.15,33.19,32.92,32.98,16429.0,33.15,33.19,32.92,32.98,16429.0
2021-03-10 11:00:00,33.04,33.19,32.98,33.14,10680.0,33.04,33.19,32.98,33.14,10680.0
2021-03-10 11:10:00,33.15,33.21,33.06,33.07,8103.0,33.15,33.21,33.06,33.07,8103.0
2021-03-10 11:20:00,33.11,33.11,32.8,32.89,10033.0,33.11,33.11,32.8,32.89,10033.0
2021-03-10 11:30:00,32.89,32.91,32.79,32.8,10602.0,32.89,32.91,32.79,32.8,10602.0
2021-03-10 11:40:00,32.79,32.95,32.74,32.95,11591.0,32.79,32.95,32.74,32.95,11591.0
2021-03-10 11:50:00,32.99,33.13,32.97,32.98,9776.0,32.99,33.13,32.97,32.98,9776.0
2021-03-10 12:00:00,33.04,33.17,33.04,33.14,11452.0,33.04,33.17,33.04,33.14,11452.0
2021-03-10 12:10:00,33.14,33.32,33.13,33.27,16275.0,33.14,33.32,33.13,33.27,16275.0
2021-03-10 12:20:00,33.26,33.3,33.14,33.25,25919.0,33.26,33.3,33.14,33.25,25919.0
2021-03-10 12:30:00,33.26,33.34,33.19,33.26,26818.0,33.26,33.34,33.19,33.26,26818.0
2021-03-10 12:40:00,33.24,33.57,33.19,33.49,51104.0,33.24,33.57,33.19,33.49,51104.0
2021-03-10 12:50:00,33.52,33.68,33.46,33.68,23019.0,33.52,33.68,33.46,33.68,23019.0
2021-03-10 13:00:00,33.64,33.77,33.44,33.74,14079.0,33.64,33.77,33.44,33.74,14079.0
2021-03-10 13:10:00,33.72,33.79,33.63,33.72,14796.0,33.72,33.79,33.63,33.72,14796.0
2021-03-10 13:20:00,33.69,33.78,33.69,33.69,15049.0,33.69,33.78,33.69,33.69,15049.0
2021-03-10 13:30:00,33.71,33.71,33.46,33.54,12777.0,33.71,33.71,33.46,33.54,12777.0
2021-03-10 13:40:00,33.54,33.63,33.48,33.59,13161.0,33.54,33.63,33.48,33.59,13161.0
2021-03-10 13:50:00,33.61,33.9,33.57,33.88,19153.0,33.61,33.9,33.57,33.88,19153.0
2021-03-10 14:00:00,33.87,33.89,33.78,33.81,14190.0,33.87,33.89,33.78,33.81,14190.0
2021-03-10 14:10:00,33.82,33.95,33.82,33.9,15580.0,33.82,33.95,33.82,33.9,15580.0
2021-03-10 14:20:00,33.9,33.96,33.62,33.69,20317.0,33.9,33.96,33.62,33.69,20317.0
2021-03-10 14:30:00,33.68,33.77,33.59,33.76,10636.0,33.68,33.77,33.59,33.76,10636.0
2021-03-10 14:40:00,33.76,33.79,33.65,33.79,9227.0,33.76,33.79,33.65,33.79,9227.0
2021-03-10 14:50:00,33.84,33.86,33.65,33.66,10897.0,33.84,33.86,33.65,33.66,10897.0
2021-03-10 15:00:00,33.64,33.81,33.56,33.63,22083.0,33.64,33.81,33.56,33.63,22083.0
2021-03-10 15:10:00,33.63,33.69,33.55,33.63,19662.0,33.63,33.69,33.55,33.63,19662.0
2021-03-10 15:20:00,33.62,33.65,33.37,33.41,25546.0,33.62,33.65,33.37,33.41,25546.0
2021-03-10 15:30:00,33.35,33.49,33.31,33.44,35547.0,33.35,33.49,33.31,33.44,35547.0
2021-03-10 15:40:00,33.43,33.47,33.29,33.4,53039.0,33.43,33.47,33.29,33.4,53039.0
2021-03-10 15:50:00,33.39,33.41,33.23,33.25,165997.0,33.39,33.41,33.23,33.25,165997.0
2021-03-11 09:30:00,33.41,33.41,32.87,33.26,44557.0,33.41,33.41,32.87,33.26,44557.0
2021-03-11 09:40:00,33.32,33.63,33.32,33.51,15162.0,33.32,33.63,33.32,33.51,15162.0
2021-03-11 09:50:00,33.54,33.62,33.29,33.43,15980.0,33.54,33.62,33.29,33.43,15980.0
2021-03-11 10:00:00,33.4,33.66,33.31,33.52,38115.0,33.4,33.66,33.31,33.52,38115.0
2021-03-11 10:10:00,33.56,33.64,33.24,33.36,17974.0,33.56,33.64,33.24,33.36,17974.0
2021-03-11 10:20:00,33.29,33.48,33.26,33.34,9504.0,33.29,33.48,33.26,33.34,9504.0
2021-03-11 10:30:00,33.33,33.45,33.24,33.42,11661.0,33.33,33.45,33.24,33.42,11661.0
2021-03-11 10:40:00,33.45,33.63,33.38,33.5,33459.0,33.45,33.63,33.38,33.5,33459.0
2021-03-11 10:50:00,33.45,33.45,33.06,33.06,22713.0,33.45,33.45,33.06,33.06,22713.0
2021-03-11 11:00:00,33.06,33.41,33.05,33.41,20494.0,33.06,33.41,33.05,33.41,20494.0
2021-03-11 11:10:00,33.38,33.56,33.37,33.4,13815.0,33.38,33.56,33.37,33.4,13815.0
2021-03-11 11:20:00,33.43,33.48,33.27,33.4,10070.0,33.43,33.48,33.27,33.4,10070.0
2021-03-11 11:30:00,33.41,33.46,33.2,33.26,14118.0,33.41,33.46,33.2,33.26,14118.0
2021-03-11 11:40:00,33.26,33.27,33.1,33.11,18525.0,33.26,33.27,33.1,33.11,18525.0
2021-03-11 11:50:00,33.11,33.17,33.04,33.04,9783.0,33.11,33.17,33.04,33.04,9783.0
2021-03-11 12:00:00,33.03,33.07,32.77,32.77,26881.0,33.03,33.07,32.77,32.77,26881.0
2021-03-11 12:10:00,32.77,32.89,32.73,32.89,20028.0,32.77,32.89,32.73,32.89,20028.0
2021-03-11 12:20:00,32.89,32.95,32.81,32.92,7892.0,32.89,32.95,32.81,32.92,7892.0
2021-03-11 12:30:00,32.94,33.01,32.85,32.95,21433.0,32.94,33.01,32.85,32.95,21433.0
2021-03-11 12:40:00,32.98,32.98,32.82,32.85,7487.0,32.98,32.98,32.82,32.85,7487.0
2021-03-11 12:50:00,32.86,32.99,32.84,32.99,4043.0,32.86,32.99,32.84,32.99,4043.0
2021-03-11 13:00:00,32.97,33.01,32.9,32.93,6578.0,32.97,33.01,32.9,32.93,6578.0
2021-03-11 13:10:00,32.91,32.97,32.88,32.9,4734.0,32.91,32.97,32.88,32.9,4734.0
2021-03-11 13:20:00,32.9,32.9,32.68,32.72,35353.0,32.9,32.9,32.68,32.72,35353.0
2021-03-11 13:30:00,32.72,32.75,32.63,32.74,22153.0,32.72,32.75,32.63,32.74,22153.0
2021-03-11 13:40:00,32.74,32.88,32.61,32.84,17035.0,32.74,32.88,32.61,32.84,17035.0
2021-03-11 13:50:00,32.86,32.96,32.78,32.85,12845.0,32.86,32.96,32.78,32.85,12845.0
2021-03-11 14:00:00,32.9,33.04,32.87,32.94,9411.0,32.9,33.04,32.87,32.94,9411.0
2021-03-11 14:10:00,32.92,33.1,32.92,33.02,16364.0,32.92,33.1,32.92,33.02,16364.0
2021-03-11 14:20:00,33.04,33.07,32.97,33.03,8957.0,33.04,33.07,32.97,33.03,8957.0
2021-03-11 14:30:00,33.03,33.1,32.99,33.05,11207.0,33.03,33.1,32.99,33.05,11207.0
2021-03-11 14:40:00,33.04,33.07,32.85,32.89,18521.0,33.04,33.07,32.85,32.89,18521.0
2021-03-11 14:50:00,32.85,32.93,32.75,32.91,31618.0,32.85,32.93,32.75,32.91,31618.0
2021-03-11 15:00:00,32.88,32.97,32.88,32.97,11382.0,32.88,32.97,32.88,32.97,11382.0
2021-03-11 15:10:00,32.95,32.99,32.89,32.97,13143.0,32.95,32.99,32.89,32.97,13143.0
2021-03-11 15:20:00,32.98,33.03,32.96,33.02,17852.0,32.98,33.03,32.96,33.02,17852.0
2021-03-11 15:30:00,33.03,33.12,32.99,33.11,22509.0,33.03,33.12,32.99,33.11,22509.0
2021-03-11 15:40:00,33.1,33.16,33.03,33.03,32301.0,33.1,33.16,33.03,33.03,32301.0
2021-03-11 15:50:00,33.0,33.12,32.99,33.1,97253.0,33.0,33.12,32.99,33.1,97253.0
2021-03-12 09:30:00,33.04,33.87,32.95,33.74,55690.0,33.04,33.87,32.95,33.74,55690.0
2021-03-12 09:40:00,33.71,33.85,33.32,33.36,19954.0,33.71,33.85,33.32,33.36,19954.0
2021-03-12 09:50:00,33.3,33.69,33.29,33.59,9249.0,33.3,33.69,33.29,33.59,9249.0
2021-03-12 10:00:00,33.6,33.76,33.51,33.66,15198.0,33.6,33.76,33.51,33.66,15198.0
2021-03-12 10:10:00,33.64,33.79,33.62,33.77,16853.0,33.64,33.79,33.62,33.77,16853.0
2021-03-12 10:20:00,33.76,33.86,33.7,33.75,28336.0,33.76,33.86,33.7,33.75,28336.0
2021-03-12 10:30:00,33.72,33.77,33.54,33.73,14258.0,33.72,33.77,33.54,33.73,14258.0
2021-03-12 10:40:00,33.73,33.77,33.58,33.58,10223.0,33.73,33.77,33.58,33.58,10223.0
2021-03-12 10:50:00,33.58,33.58,33.19,33.48,23172.0,33.58,33.58,33.19,33.48,23172.0
2021-03-12 11:00:00,33.48,33.67,33.48,33.59,8678.0,33.48,33.67,33.48,33.59,8678.0
2021-03-12 11:10:00,33.57,33.57,33.46,33.48,5822.0,33.57,33.57,33.46,33.48,5822.0
2021-03-12 11:20:00,33.5,33.6,33.5,33.52,5080.0,33.5,33.6,33.5,33.52,5080.0
2021-03-12 11:30:00,33.52,33.87,33.46,33.7,46893.0,33.52,33.87,33.46,33.7,46893.0
2021-03-12 11:40:00,33.75,34.11,33.72,34.06,38761.0,33.75,34.11,33.72,34.06,38761.0
2021-03-12 11:50:00,34.06,34.17,33.83,33.93,29828.0,34.06,34.17,33.83,33.93,29828.0
2021-03-12 12:00:00,33.92,33.95,33.83,33.85,14543.0,33.92,33.95,33.83,33.85,14543.0
2021-03-12 12:10:00,33.9,33.97,33.81,33.93,14101.0,33.9,33.97,33.81,33.93,14101.0
2021-03-12 12:20:00,33.92,33.93,33.74,33.74,7467.0,33.92,33.93,33.74,33.74,7467.0
2021-03-12 12:30:00,33.75,33.8,33.64,33.66,9456.0,33.75,33.8,33.64,33.66,9456.0
2021-03-12 12:40:00,33.66,33.67,33.54,33.6,18640.0,33.66,33.67,33.54,33.6,18640.0
2021-03-12 12:50:00,33.59,33.67,33.5,33.56,9563.0,33.59,33.67,33.5,33.56,9563.0
2021-03-12 13:00:00,33.58,33.63,33.48,33.55,8075.0,33.58,33.63,33.48,33.55,8075.0
2021-03-12 13:10:00,33.53,33.56,33.45,33.49,7123.0,33.53,33.56,33.45,33.49,7123.0
2021-03-12 13:20:00,33.5,33.68,33.5,33.55,8618.0,33.5,33.68,33.5,33.55,8618.0
2021-03-12 13:30:00,33.55,33.55,33.39,33.45,5883.0,33.55,33.55,33.39,33.45,5883.0
2021-03-12 13:40:00,33.44,33.45,33.34,33.39,7668.0,33.44,33.45,33.34,33.39,7668.0
2021-03-12 13:50:00,33.37,33.41,33.31,33.31,6652.0,33.37,33.41,33.31,33.31,6652.0
2021-03-12 14:00:00,33.34,33.59,33.34,33.59,18358.0,33.34,33.59,33.34,33.59,18358.0
2021-03-12 14:10:00,33.61,33.63,33.5,33.56,8259.0,33.61,33.63,33.5,33.56,8259.0
2021-03-12 14:20:00,33.58,33.67,33.56,33.67,6748.0,33.58,33.67,33.56,33.67,6748.0
2021-03-12 14:30:00,33.67,33.68,33.61,33.65,10610.0,33.67,33.68,33.61,33.65,10610.0
2021-03-12 14:40:00,33.65,33.8,33.61,33.78,14124.0,33.65,33.8,33.61,33.78,14124.0
2021-03-12 14:50:00,33.78,33.9,33.73,33.78,34881.0,33.78,33.9,33.73,33.78,34881.0
2021-03-12 15:00:00,33.79,33.89,33.72,33.86,13996.0,33.79,33.89,33.72,33.86,13996.0
2021-03-12 15:10:00,33.85,34.02,33.83,33.94,36995.0,33.85,34.02,33.83,33.94,36995.0
2021-03-12 15:20:00,33.94,34.13,33.93,33.95,40300.0,33.94,34.13,33.93,33.95,40300.0
2021-03-12 15:30:00,33.97,34.15,33.97,34.1,46933.0,33.97,34.15,33.97,34.1,46933.0
2021-03-12 15:40:00,34.1,34.27,34.09,34.27,69663.0,34.1,34.27,34.09,34.27,69663.0
2021-03-12 15:50:00,34.24,34.27,34.0,34.19,136402.0,34.24,34.27,34.0,34.19,136402.0
2021-03-15 09:30:00,34.2,34.72,34.11,34.56,78613.0,34.2,34.72,34.11,34.56,78613.0
2021-03-15 09:40:00,34.59,34.82,34.46,34.57,27015.0,34.59,34.82,34.46,34.57,27015.0
2021-03-15 09:50:00,34.56,34.62,34.25,34.46,39133.0,34.56,34.62,34.25,34.46,39133.0
2021-03-15 10:00:00,34.47,34.63,34.4,34.6,56788.0,34.47,34.63,34.4,34.6,56788.0
2021-03-15 10:10:00,34.57,34.57,34.41,34.54,24022.0,34.57,34.57,34.41,34.54,24022.0
2021-03-15 10:20:00,34.56,34.83,34.56,34.66,48085.0,34.56,34.83,34.56,34.66,48085.0
2021-03-15 10:30:00,34.68,35.04,34.68,34.93,33239.0,34.68,35.04,34.68,34.93,33239.0
2021-03-15 10:40:00,34.93,35.13,34.9,34.95,31042.0,34.93,35.13,34.9,34.95,31042.0
2021-03-15 10:50:00,34.92,35.19,34.79,35.19,20393.0,34.92,35.19,34.79,35.19,20393.0
2021-03-15 11:00:00,35.15,35.3,35.07,35.19,29831.0,35.15,35.3,35.07,35.19,29831.0
2021-03-15 11:10:00,35.19,35.28,35.09,35.11,19774.0,35.19,35.28,35.09,35.11,19774.0
2021-03-15 11:20:00,35.07,35.39,35.03,35.22,23968.0,35.07,35.39,35.03,35.22,23968.0
2021-03-15 11:30:00,35.23,35.23,34.98,35.07,19648.0,35.23,35.23,34.98,35.07,19648.0
2021-03-15 11:40:00,35.1,35.3,35.1,35.22,41845.0,35.1,35.3,35.1,35.22,41845.0
2021-03-15 11:50:00,35.24,35.37,35.23,35.32,27126.0,35.24,35.37,35.23,35.32,27126.0
2021-03-15 12:00:00,35.32,35.47,35.32,35.46,18311.0,35.32,35.47,35.32,35.46,18311.0
2021-03-15 12:10:00,35.46,35.62,35.46,35.58,56288.0,35.46,35.62,35.46,35.58,56288.0
2021-03-15 12:20:00,35.56,35.78,35.49,35.72,73602.0,35.56,35.78,35.49,35.72,73602.0
2021-03-15 12:30:00,35.72,35.84,35.66,35.73,38792.0,35.72,35.84,35.66,35.73,38792.0
2021-03-15 12:40:00,35.75,36.02,35.73,36.01,48967.0,35.75,36.02,35.73,36.01,48967.0
2021-03-15 12:50:00,36.01,36.19,35.95,36.07,58065.0,36.01,36.19,35.95,36.07,58065.0
2021-03-15 13:00:00,36.09,36.14,35.95,36.13,38708.0,36.09,36.14,35.95,36.13,38708.0
2021-03-15 13:10:00,36.13,36.18,36.01,36.15,24258.0,36.13,36.18,36.01,36.15,24258.0
2021-03-15 13:20:00,36.15,36.2,35.98,36.1,16431.0,36.15,36.2,35.98,36.1,16431.0
2021-03-15 13:30:00,36.11,36.13,35.93,36.07,21606.0,36.11,36.13,35.93,36.07,21606.0
2021-03-15 13:40:00,36.07,36.14,35.96,35.99,27502.0,36.07,36.14,35.96,35.99,27502.0
2021-03-15 13:50:00,36.01,36.17,35.98,36.14,28764.0,36.01,36.17,35.98,36.14,28764.0
2021-03-15 14:00:00,36.15,36.17,35.89,35.98,23883.0,36.15,36.17,35.89,35.98,23883.0
2021-03-15 14:10:00,36.0,36.0,35.87,35.91,15967.0,36.0,36.0,35.87,35.91,15967.0
2021-03-15 14:20:00,35.9,36.07,35.9,36.05,21449.0,35.9,36.07,35.9,36.05,21449.0
2021-03-15 14:30:00,36.05,36.07,35.94,35.94,20235.0,36.05,36.07,35.94,35.94,20235.0
2021-03-15 14:40:00,35.92,36.02,35.92,35.98,17660.0,35.92,36.02,35.92,35.98,17660.0
2021-03-15 14:50:00,35.98,36.14,35.97,36.13,27199.0,35.98,36.14,35.97,36.13,27199.0
2021-03-15 15:00:00,36.12,36.19,36.09,36.19,18602.0,36.12,36.19,36.09,36.19,18602.0
2021-03-15 15:10:00,36.17,36.27,36.09,36.21,79358.0,36.17,36.27,36.09,36.21,79358.0
2021-03-15 15:20:00,36.24,36.33,36.17,36.28,53329.0,36.24,36.33,36.17,36.28,53329.0
2021-03-15 15:30:00,36.3,36.34,36.16,36.17,37606.0,36.3,36.34,36.16,36.17,37606.0
2021-03-15 15:40:00,36.18,36.2,36.01,36.02,54766.0,36.18,36.2,36.01,36.02,54766.0
2021-03-15 15:50:00,36.02,36.23,35.94,36.19,157087.0,36.02,36.23,35.94,36.19,157087.0
2021-03-16 09:30:00,36.0,36.17,35.45,35.73,62435.0,36.0,36.17,35.45,35.73,62435.0
2021-03-16 09:40:00,35.72,35.87,35.08,35.18,27480.0,35.72,35.87,35.08,35.18,27480.0
2021-03-16 09:50:00,35.19,35.7,35.13,35.63,111088.0,35.19,35.7,35.13,35.63,111088.0
2021-03-16 10:00:00,35.63,35.89,35.63,35.69,34665.0,35.63,35.89,35.63,35.69,34665.0
2021-03-16 10:10:00,35.68,36.11,35.66,35.97,36471.0,35.68,36.11,35.66,35.97,36471.0
2021-03-16 10:20:00,35.95,36.1,35.88,36.1,27919.0,35.95,36.1,35.88,36.1,27919.0
2021-03-16 10:30:00,36.09,36.28,36.02,36.19,42755.0,36.09,36.28,36.02,36.19,42755.0
2021-03-16 10:40:00,36.21,36.36,35.97,36.01,61642.0,36.21,36.36,35.97,36.01,61642.0
2021-03-16 10:50:00,35.98,36.06,35.88,36.0,15356.0,35.98,36.06,35.88,36.0,15356.0
2021-03-16 11:00:00,36.0,36.02,35.75,35.98,26974.0,36.0,36.02,35.75,35.98,26974.0
2021-03-16 11:10:00,35.98,36.09,35.87,36.09,14678.0,35.98,36.09,35.87,36.09,14678.0
2021-03-16 11:20:00,36.13,36.17,35.9,35.9,25490.0,36.13,36.17,35.9,35.9,25490.0
2021-03-16 11:30:00,35.93,36.01,35.9,35.98,11743.0,35.93,36.01,35.9,35.98,11743.0
2021-03-16 11:40:00,35.98,36.02,35.92,36.0,9555.0,35.98,36.02,35.92,36.0,9555.0
2021-03-16 11:50:00,36.0,36.13,36.0,36.1,9672.0,36.0,36.13,36.0,36.1,9672.0
2021-03-16 12:00:00,36.07,36.49,35.99,36.3,39895.0,36.07,36.49,35.99,36.3,39895.0
2021-03-16 12:10:00,36.31,36.31,35.89,35.94,37384.0,36.31,36.31,35.89,35.94,37384.0
2021-03-16 12:20:00,36.01,36.03,35.88,35.96,21496.0,36.01,36.03,35.88,35.96,21496.0
2021-03-16 12:30:00,35.98,36.24,35.94,36.24,12494.0,35.98,36.24,35.94,36.24,12494.0
2021-03-16 12:40:00,36.24,36.28,36.11,36.21,8912.0,36.24,36.28,36.11,36.21,8912.0
2021-03-16 12:50:00,36.18,36.38,36.18,36.36,23937.0,36.18,36.38,36.18,36.36,23937.0
2021-03-16 13:00:00,36.37,36.55,36.33,36.41,16280.0,36.37,36.55,36.33,36.41,16280.0
2021-03-16 13:10:00,36.43,36.43,36.31,36.34,9736.0,36.43,36.43,36.31,36.34,9736.0
2021-03-16 13:20:00,36.35,36.49,36.34,36.44,20884.0,36.35,36.49,36.34,36.44,20884.0
2021-03-16 13:30:00,36.46,36.53,36.13,36.17,68682.0,36.46,36.53,36.13,36.17,68682.0
2021-03-16 13:40:00,36.19,36.38,36.16,36.32,6648.0,36.19,36.38,36.16,36.32,6648.0
2021-03-16 13:50:00,36.3,36.4,36.3,36.38,7586.0,36.3,36.4,36.3,36.38,7586.0
2021-03-16 14:00:00,36.36,36.47,36.26,36.32,11228.0,36.36,36.47,36.26,36.32,11228.0
2021-03-16 14:10:00,36.31,36.31,36.1,36.15,15642.0,36.31,36.31,36.1,36.15,15642.0
2021-03-16 14:20:00,36.14,36.22,36.02,36.04,11074.0,36.14,36.22,36.02,36.04,11074.0
2021-03-16 14:30:00,36.04,36.17,35.92,35.93,10730.0,36.04,36.17,35.92,35.93,10730.0
2021-03-16 14:40:00,35.93,35.93,35.74,35.89,26419.0,35.93,35.93,35.74,35.89,26419.0
2021-03-16 14:50:00,35.94,36.06,35.85,36.04,20496.0,35.94,36.06,35.85,36.04,20496.0
2021-03-16 15:00:00,36.03,36.08,35.92,36.08,12377.0,36.03,36.08,35.92,36.08,12377.0
2021-03-16 15:10:00,36.06,36.13,36.01,36.07,8161.0,36.06,36.13,36.01,36.07,8161.0
2021-03-16 15:20:00,36.08,36.14,36.01,36.06,11673.0,36.08,36.14,36.01,36.06,11673.0
2021-03-16 15:30:00,36.06,36.2,36.05,36.16,19695.0,36.06,36.2,36.05,36.16,19695.0
2021-03-16 15:40:00,36.18,36.3,36.16,36.17,32825.0,36.18,36.3,36.16,36.17,32825.0
2021-03-16 15:50:00,36.18,36.26,36.11,36.16,105112.0,36.18,36.26,36.11,36.16,105112.0
2021-03-17 09:30:00,36.01,36.33,35.6,36.16,25950.0,36.01,36.33,35.6,36.16,25950.0
2021-03-17 09:40:00,36.14,36.46,36.14,36.31,14820.0,36.14,36.46,36.14,36.31,14820.0
2021-03-17 09:50:00,36.25,36.53,36.23,36.36,11814.0,36.25,36.53,36.23,36.36,11814.0
2021-03-17 10:00:00,36.33,36.33,35.83,36.12,63190.0,36.33,36.33,35.83,36.12,63190.0
2021-03-17 10:10:00,36.21,36.6,36.17,36.55,27365.0,36.21,36.6,36.17,36.55,27365.0
2021-03-17 10:20:00,36.52,36.7,36.49,36.61,30685.0,36.52,36.7,36.49,36.61,30685.0
2021-03-17 10:30:00,36.58,36.65,36.42,36.42,30975.0,36.58,36.65,36.42,36.42,30975.0
2021-03-17 10:40:00,36.42,36.42,36.06,36.12,40975.0,36.42,36.42,36.06,36.12,40975.0
2021-03-17 10:50:00,36.13,36.27,36.13,36.21,11446.0,36.13,36.27,36.13,36.21,11446.0
2021-03-17 11:00:00,36.25,36.33,36.17,36.27,8691.0,36.25,36.33,36.17,36.27,8691.0
2021-03-17 11:10:00,36.29,36.33,36.09,36.12,23565.0,36.29,36.33,36.09,36.12,23565.0
2021-03-17 11:20:00,36.15,36.4,36.12,36.34,7212.0,36.15,36.4,36.12,36.34,7212.0
2021-03-17 11:30:00,36.34,36.43,36.3,36.39,6184.0,36.34,36.43,36.3,36.39,6184.0
2021-03-17 11:40:00,36.39,36.58,36.38,36.54,14156.0,36.39,36.58,36.38,36.54,14156.0
2021-03-17 11:50:00,36.55,36.76,36.54,36.76,17105.0,36.55,36.76,36.54,36.76,17105.0
2021-03-17 12:00:00,36.74,36.96,36.72,36.92,45040.0,36.74,36.96,36.72,36.92,45040.0
2021-03-17 12:10:00,36.91,36.95,36.79,36.88,31846.0,36.91,36.95,36.79,36.88,31846.0
2021-03-17 12:20:00,36.89,36.89,36.65,36.84,12502.0,36.89,36.89,36.65,36.84,12502.0
2021-03-17 12:30:00,36.86,36.95,36.78,36.88,7825.0,36.86,36.95,36.78,36.88,7825.0
2021-03-17 12:40:00,36.88,37.09,36.85,37.01,19653.0,36.88,37.09,36.85,37.01,19653.0
2021-03-17 12:50:00,36.99,37.08,36.9,36.91,14900.0,36.99,37.08,36.9,36.91,14900.0
2021-03-17 13:00:00,36.89,37.04,36.69,36.79,39366.0,36.89,37.04,36.69,36.79,39366.0
2021-03-17 13:10:00,36.81,36.85,36.64,36.73,9341.0,36.81,36.85,36.64,36.73,9341.0
2021-03-17 13:20:00,36.74,36.79,36.65,36.77,4472.0,36.74,36.79,36.65,36.77,4472.0
2021-03-17 13:30:00,36.75,36.95,36.71,36.79,10936.0,36.75,36.95,36.71,36.79,10936.0
2021-03-17 13:40:00,36.77,36.81,36.58,36.61,14042.0,36.77,36.81,36.58,36.61,14042.0
2021-03-17 13:50:00,36.59,36.63,36.3,36.4,14395.0,36.59,36.63,36.3,36.4,14395.0
2021-03-17 14:00:00,36.46,36.9,36.46,36.84,21844.0,36.46,36.9,36.46,36.84,21844.0
2021-03-17 14:10:00,36.91,37.05,36.77,36.77,11333.0,36.91,37.05,36.77,36.77,11333.0
2021-03-17 14:20:00,36.78,36.96,36.77,36.78,14619.0,36.78,36.96,36.77,36.78,14619.0
2021-03-17 14:30:00,36.77,37.0,36.72,36.94,24862.0,36.77,37.0,36.72,36.94,24862.0
2021-03-17 14:40:00,36.97,37.0,36.89,36.96,21541.0,36.97,37.0,36.89,36.96,21541.0
2021-03-17 14:50:00,36.95,37.02,36.91,36.92,13840.0,36.95,37.02,36.91,36.92,13840.0
2021-03-17 15:00:00,36.91,37.01,36.81,37.01,19165.0,36.91,37.01,36.81,37.01,19165.0
2021-03-17 15:10:00,37.0,37.01,36.92,36.93,15668.0,37.0,37.01,36.92,36.93,15668.0
2021-03-17 15:20:00,36.94,36.96,36.73,36.79,15061.0,36.94,36.96,36.73,36.79,15061.0
2021-03-17 15:30:00,36.81,36.93,36.71,36.73,21849.0,36.81,36.93,36.71,36.73,21849.0
2021-03-17 15:40:00,36.73,36.77,36.61,36.65,33034.0,36.73,36.77,36.61,36.65,33034.0
2021-03-17 15:50:00,36.64,36.88,36.59,36.87,107796.0,36.64,36.88,36.59,36.87,107796.0
2021-03-18 09:30:00,36.89,37.3,36.86,37.13,40307.0,36.89,37.3,36.86,37.13,40307.0
2021-03-18 09:40:00,37.1,37.38,36.82,37.24,24113.0,37.1,37.38,36.82,37.24,24113.0
2021-03-18 09:50:00,37.14,37.53,37.1,37.48,21199.0,37.14,37.53,37.1,37.48,21199.0
2021-03-18 10:00:00,37.52,37.53,37.17,37.3,40340.0,37.52,37.53,37.17,37.3,40340.0
2021-03-18 10:10:00,37.34,37.42,37.07,37.23,28611.0,37.34,37.42,37.07,37.23,28611.0
2021-03-18 10:20:00,37.25,37.37,37.19,37.24,15165.0,37.25,37.37,37.19,37.24,15165.0
2021-03-18 10:30:00,37.2,37.57,37.19,37.49,57416.0,37.2,37.57,37.19,37.49,57416.0
2021-03-18 10:40:00,37.43,37.44,37.23,37.29,31974.0,37.43,37.44,37.23,37.29,31974.0
2021-03-18 10:50:00,37.29,37.45,37.13,37.39,25118.0,37.29,37.45,37.13,37.39,25118.0
2021-03-18 11:00:00,37.39,37.6,37.34,37.59,29031.0,37.39,37.6,37.34,37.59,29031.0
2021-03-18 11:10:00,37.6,37.76,37.54,37.76,27389.0,37.6,37.76,37.54,37.76,27389.0
2021-03-18 11:20:00,37.75,37.81,37.48,37.55,41340.0,37.75,37.81,37.48,37.55,41340.0
2021-03-18 11:30:00,37.52,37.56,37.42,37.43,25783.0,37.52,37.56,37.42,37.43,25783.0
2021-03-18 11:40:00,37.41,37.55,37.39,37.4,17509.0,37.41,37.55,37.39,37.4,17509.0
2021-03-18 11:50:00,37.42,37.55,37.41,37.5,16543.0,37.42,37.55,37.41,37.5,16543.0
2021-03-18 12:00:00,37.51,37.88,37.51,37.84,31050.0,37.51,37.88,37.51,37.84,31050.0
2021-03-18 12:10:00,37.83,37.87,37.66,37.66,15259.0,37.83,37.87,37.66,37.66,15259.0
2021-03-18 12:20:00,37.66,37.7,37.58,37.7,15629.0,37.66,37.7,37.58,37.7,15629.0
2021-03-18 12:30:00,37.66,37.67,37.52,37.6,12352.0,37.66,37.67,37.52,37.6,12352.0
2021-03-18 12:40:00,37.59,37.63,37.47,37.51,15897.0,37.59,37.63,37.47,37.51,15897.0
2021-03-18 12:50:00,37.49,37.5,37.17,37.18,14320.0,37.49,37.5,37.17,37.18,14320.0
2021-03-18 13:00:00,37.2,37.32,37.11,37.12,20617.0,37.2,37.32,37.11,37.12,20617.0
2021-03-18 13:10:00,37.13,37.29,37.1,37.21,20257.0,37.13,37.29,37.1,37.21,20257.0
2021-03-18 13:20:00,37.19,37.23,36.84,36.89,48855.0,37.19,37.23,36.84,36.89,48855.0
2021-03-18 13:30:00,36.88,37.02,36.79,36.82,24740.0,36.88,37.02,36.79,36.82,24740.0
2021-03-18 13:40:00,36.82,36.89,36.76,36.79,18693.0,36.82,36.89,36.76,36.79,18693.0
2021-03-18 13:50:00,36.79,37.0,36.69,36.73,18282.0,36.79,37.0,36.69,36.73,18282.0
2021-03-18 14:00:00,36.72,36.79,36.57,36.68,23417.0,36.72,36.79,36.57,36.68,23417.0
2021-03-18 14:10:00,36.58,36.59,36.38,36.4,41226.0,36.58,36.59,36.38,36.4,41226.0
2021-03-18 14:20:00,36.38,36.48,36.34,36.38,20178.0,36.38,36.48,36.34,36.38,20178.0
2021-03-18 14:30:00,36.38,36.46,36.21,36.3,19933.0,36.38,36.46,36.21,36.3,19933.0
2021-03-18 14:40:00,36.28,36.37,36.16,36.35,13321.0,36.28,36.37,36.16,36.35,13321.0
2021-03-18 14:50:00,36.36,36.39,36.27,36.31,16009.0,36.36,36.39,36.27,36.31,16009.0
2021-03-18 15:00:00,36.3,36.3,36.1,36.16,14407.0,36.3,36.3,36.1,36.16,14407.0
2021-03-18 15:10:00,36.14,36.19,35.96,36.0,22855.0,36.14,36.19,35.96,36.0,22855.0
2021-03-18 15:20:00,36.01,36.1,35.83,36.04,18281.0,36.01,36.1,35.83,36.04,18281.0
2021-03-18 15:30:00,36.05,36.05,35.77,35.8,42759.0,36.05,36.05,35.77,35.8,42759.0
2021-03-18 15:40:00,35.79,35.81,35.55,35.57,45367.0,35.79,35.81,35.55,35.57,45367.0
2021-03-18 15:50:00,35.57,35.83,35.56,35.8,149154.0,35.57,35.83,35.56,35.8,149154.0
2021-03-19 09:30:00,35.75,35.8,35.06,35.07,260877.0,35.75,35.8,35.06,35.07,260877.0
2021-03-19 09:40:00,35.06,35.07,34.61,34.8,102348.0,35.06,35.07,34.61,34.8,102348.0
2021-03-19 09:50:00,34.89,35.4,34.89,35.09,19358.0,34.89,35.4,34.89,35.09,19358.0
2021-03-19 10:00:00,35.14,35.19,34.94,35.04,18913.0,35.14,35.19,34.94,35.04,18913.0
2021-03-19 10:10:00,35.08,35.23,34.92,35.23,16810.0,35.08,35.23,34.92,35.23,16810.0
2021-03-19 10:20:00,35.23,35.28,35.03,35.03,11552.0,35.23,35.28,35.03,35.03,11552.0
2021-03-19 10:30:00,35.03,35.21,34.97,35.17,15977.0,35.03,35.21,34.97,35.17,15977.0
2021-03-19 10:40:00,35.2,35.45,35.2,35.39,14721.0,35.2,35.45,35.2,35.39,14721.0
2021-03-19 10:50:00,35.4,35.51,35.36,35.47,10178.0,35.4,35.51,35.36,35.47,10178.0
2021-03-19 11:00:00,35.45,35.57,35.39,35.56,6024.0,35.45,35.57,35.39,35.56,6024.0
2021-03-19 11:10:00,35.51,35.51,35.41,35.5,7873.0,35.51,35.51,35.41,35.5,7873.0
2021-03-19 11:20:00,35.51,35.58,35.38,35.52,9780.0,35.51,35.58,35.38,35.52,9780.0
2021-03-19 11:30:00,35.46,35.84,35.46,35.83,26036.0,35.46,35.84,35.46,35.83,26036.0
2021-03-19 11:40:00,35.87,35.87,35.7,35.76,11272.0,35.87,35.87,35.7,35.76,11272.0
2021-03-19 11:50:00,35.76,35.91,35.75,35.78,9281.0,35.76,35.91,35.75,35.78,9281.0
2021-03-19 12:00:00,35.8,35.82,35.67,35.71,60825.0,35.8,35.82,35.67,35.71,60825.0
2021-03-19 12:10:00,35.72,35.72,35.58,35.59,7562.0,35.72,35.72,35.58,35.59,7562.0
2021-03-19 12:20:00,35.61,35.61,35.49,35.5,8428.0,35.61,35.61,35.49,35.5,8428.0
2021-03-19 12:30:00,35.51,35.63,35.49,35.5,7513.0,35.51,35.63,35.49,35.5,7513.0
2021-03-19 12:40:00,35.53,35.59,35.5,35.51,5476.0,35.53,35.59,35.5,35.51,5476.0
2021-03-19 12:50:00,35.51,35.53,35.45,35.48,6293.0,35.51,35.53,35.45,35.48,6293.0
2021-03-19 13:00:00,35.48,35.48,35.39,35.48,8412.0,35.48,35.48,35.39,35.48,8412.0
2021-03-19 13:10:00,35.48,35.6,35.46,35.51,8101.0,35.48,35.6,35.46,35.51,8101.0
2021-03-19 13:20:00,35.52,35.53,35.39,35.4,6331.0,35.52,35.53,35.39,35.4,6331.0
2021-03-19 13:30:00,35.44,35.44,35.3,35.3,7056.0,35.44,35.44,35.3,35.3,7056.0
2021-03-19 13:40:00,35.35,35.47,35.34,35.47,3553.0,35.35,35.47,35.34,35.47,3553.0
2021-03-19 13:50:00,35.47,35.47,35.27,35.27,12632.0,35.47,35.47,35.27,35.27,12632.0
2021-03-19 14:00:00,35.26,35.27,35.01,35.01,15630.0,35.26,35.27,35.01,35.01,15630.0
2021-03-19 14:10:00,35.02,35.12,35.01,35.06,13277.0,35.02,35.12,35.01,35.06,13277.0
2021-03-19 14:20:00,35.06,35.21,34.99,35.21,21128.0,35.06,35.21,34.99,35.21,21128.0
2021-03-19 14:30:00,35.2,35.33,35.19,35.28,11789.0,35.2,35.33,35.19,35.28,11789.0
2021-03-19 14:40:00,35.28,35.39,35.24,35.33,10480.0,35.28,35.39,35.24,35.33,10480.0
2021-03-19 14:50:00,35.32,35.47,35.32,35.47,14948.0,35.32,35.47,35.32,35.47,14948.0
2021-03-19 15:00:00,35.45,35.51,35.32,35.49,16548.0,35.45,35.51,35.32,35.49,16548.0
2021-03-19 15:10:00,35.49,35.68,35.49,35.63,16461.0,35.49,35.68,35.49,35.63,16461.0
2021-03-19 15:20:00,35.64,35.77,35.64,35.65,25072.0,35.64,35.77,35.64,35.65,25072.0
2021-03-19 15:30:00,35.67,35.99,35.66,35.88,65817.0,35.67,35.99,35.66,35.88,65817.0
2021-03-19 15:40:00,35.88,35.9,35.73,35.73,41960.0,35.88,35.9,35.73,35.73,41960.0
2021-03-19 15:50:00,35.76,35.98,35.71,35.85,207914.0,35.76,35.98,35.71,35.85,207914.0
2021-03-22 09:30:00,35.82,35.91,35.15,35.29,37148.0,35.82,35.91,35.15,35.29,37148.0
2021-03-22 09:40:00,35.21,35.35,34.84,35.0,30493.0,35.21,35.35,34.84,35.0,30493.0
2021-03-22 09:50:00,34.96,35.03,34.64,34.67,43419.0,34.96,35.03,34.64,34.67,43419.0
2021-03-22 10:00:00,34.75,34.78,34.29,34.3,48993.0,34.75,34.78,34.29,34.3,48993.0
2021-03-22 10:10:00,34.28,34.59,34.19,34.48,30623.0,34.28,34.59,34.19,34.48,30623.0
2021-03-22 10:20:00,34.45,34.46,33.93,34.0,52533.0,34.45,34.46,33.93,34.0,52533.0
2021-03-22 10:30:00,34.02,34.28,33.92,34.04,44776.0,34.02,34.28,33.92,34.04,44776.0
2021-03-22 10:40:00,34.0,34.28,33.84,34.27,39535.0,34.0,34.28,33.84,34.27,39535.0
2021-03-22 10:50:00,34.28,34.4,34.05,34.08,39175.0,34.28,34.4,34.05,34.08,39175.0
2021-03-22 11:00:00,34.09,34.13,33.82,34.12,35269.0,34.09,34.13,33.82,34.12,35269.0
2021-03-22 11:10:00,34.1,34.32,34.06,34.21,14820.0,34.1,34.32,34.06,34.21,14820.0
2021-03-22 11:20:00,34.2,34.37,34.2,34.34,9220.0,34.2,34.37,34.2,34.34,9220.0
2021-03-22 11:30:00,34.32,34.43,34.29,34.3,9484.0,34.32,34.43,34.29,34.3,9484.0
2021-03-22 11:40:00,34.29,34.33,34.13,34.26,11268.0,34.29,34.33,34.13,34.26,11268.0
2021-03-22 11:50:00,34.27,34.3,34.14,34.21,8364.0,34.27,34.3,34.14,34.21,8364.0
2021-03-22 12:00:00,34.22,34.28,34.14,34.16,10574.0,34.22,34.28,34.14,34.16,10574.0
2021-03-22 12:10:00,34.18,34.22,34.1,34.1,14456.0,34.18,34.22,34.1,34.1,14456.0
2021-03-22 12:20:00,34.12,34.14,33.96,34.05,16512.0,34.12,34.14,33.96,34.05,16512.0
2021-03-22 12:30:00,34.07,34.13,33.96,34.05,13599.0,34.07,34.13,33.96,34.05,13599.0
2021-03-22 12:40:00,34.05,34.13,34.01,34.07,9608.0,34.05,34.13,34.01,34.07,9608.0
2021-03-22 12:50:00,34.07,34.07,33.94,34.02,8582.0,34.07,34.07,33.94,34.02,8582.0
2021-03-22 13:00:00,34.02,34.09,33.96,34.09,9259.0,34.02,34.09,33.96,34.09,9259.0
2021-03-22 13:10:00,34.12,34.36,34.12,34.31,12195.0,34.12,34.36,34.12,34.31,12195.0
2021-03-22 13:20:00,34.32,34.35,34.18,34.23,9876.0,34.32,34.35,34.18,34.23,9876.0
2021-03-22 13:30:00,34.25,34.33,34.2,34.21,9159.0,34.25,34.33,34.2,34.21,9159.0
2021-03-22 13:40:00,34.18,34.22,34.11,34.17,24298.0,34.18,34.22,34.11,34.17,24298.0
2021-03-22 13:50:00,34.17,34.24,34.14,34.21,9513.0,34.17,34.24,34.14,34.21,9513.0
2021-03-22 14:00:00,34.18,34.32,34.14,34.32,10143.0,34.18,34.32,34.14,34.32,10143.0
2021-03-22 14:10:00,34.34,34.34,34.15,34.2,14090.0,34.34,34.34,34.15,34.2,14090.0
2021-03-22 14:20:00,34.2,34.3,34.17,34.25,11553.0,34.2,34.3,34.17,34.25,11553.0
2021-03-22 14:30:00,34.25,34.4,34.25,34.31,16703.0,34.25,34.4,34.25,34.31,16703.0
2021-03-22 14:40:00,34.32,34.33,34.17,34.2,22985.0,34.32,34.33,34.17,34.2,22985.0
2021-03-22 14:50:00,34.2,34.23,33.94,34.02,49999.0,34.2,34.23,33.94,34.02,49999.0
2021-03-22 15:00:00,34.02,34.27,34.01,34.18,39720.0,34.02,34.27,34.01,34.18,39720.0
2021-03-22 15:10:00,34.19,34.24,34.01,34.05,49612.0,34.19,34.24,34.01,34.05,49612.0
2021-03-22 15:20:00,34.06,34.27,34.06,34.13,32195.0,34.06,34.27,34.06,34.13,32195.0
2021-03-22 15:30:00,34.11,34.15,33.97,34.15,58851.0,34.11,34.15,33.97,34.15,58851.0
2021-03-22 15:40:00,34.15,34.22,34.09,34.09,61049.0,34.15,34.22,34.09,34.09,61049.0
2021-03-22 15:50:00,34.08,34.18,34.08,34.13,77206.0,34.08,34.18,34.08,34.13,77206.0
2021-03-23 09:30:00,33.89,34.28,33.6,34.16,37059.0,33.89,34.28,33.6,34.16,37059.0
2021-03-23 09:40:00,34.15,34.37,34.06,34.24,27213.0,34.15,34.37,34.06,34.24,27213.0
2021-03-23 09:50:00,34.24,34.29,33.89,33.97,26592.0,34.24,34.29,33.89,33.97,26592.0
2021-03-23 10:00:00,33.94,34.0,33.55,33.66,35175.0,33.94,34.0,33.55,33.66,35175.0
2021-03-23 10:10:00,33.61,33.71,33.47,33.59,24672.0,33.61,33.71,33.47,33.59,24672.0
2021-03-23 10:20:00,33.55,33.61,33.31,33.32,20014.0,33.55,33.61,33.31,33.32,20014.0
2021-03-23 10:30:00,33.3,33.34,33.1,33.11,22530.0,33.3,33.34,33.1,33.11,22530.0
2021-03-23 10:40:00,33.11,33.21,32.92,33.11,32194.0,33.11,33.21,32.92,33.11,32194.0
2021-03-23 10:50:00,33.1,33.16,32.98,32.98,11012.0,33.1,33.16,32.98,32.98,11012.0
2021-03-23 11:00:00,33.01,33.12,32.89,33.0,23258.0,33.01,33.12,32.89,33.0,23258.0
2021-03-23 11:10:00,32.97,33.09,32.86,32.94,14549.0,32.97,33.09,32.86,32.94,14549.0
2021-03-23 11:20:00,32.9,32.94,32.78,32.94,13891.0,32.9,32.94,32.78,32.94,13891.0
2021-03-23 11:30:00,32.96,32.96,32.77,32.83,12650.0,32.96,32.96,32.77,32.83,12650.0
2021-03-23 11:40:00,32.82,32.9,32.75,32.75,12204.0,32.82,32.9,32.75,32.75,12204.0
2021-03-23 11:50:00,32.71,32.93,32.7,32.93,11826.0,32.71,32.93,32.7,32.93,11826.0
2021-03-23 12:00:00,32.92,32.93,32.72,32.77,20930.0,32.92,32.93,32.72,32.77,20930.0
2021-03-23 12:10:00,32.77,32.77,32.52,32.52,33576.0,32.77,32.77,32.52,32.52,33576.0
2021-03-23 12:20:00,32.54,32.7,32.52,32.62,13383.0,32.54,32.7,32.52,32.62,13383.0
2021-03-23 12:30:00,32.64,32.74,32.6,32.72,13635.0,32.64,32.74,32.6,32.72,13635.0
2021-03-23 12:40:00,32.73,32.75,32.54,32.59,14353.0,32.73,32.75,32.54,32.59,14353.0
2021-03-23 12:50:00,32.59,32.6,32.47,32.58,14662.0,32.59,32.6,32.47,32.58,14662.0
2021-03-23 13:00:00,32.62,32.63,32.54,32.56,8636.0,32.62,32.63,32.54,32.56,8636.0
2021-03-23 13:10:00,32.57,32.63,32.45,32.63,11815.0,32.57,32.63,32.45,32.63,11815.0
2021-03-23 13:20:00,32.65,32.65,32.5,32.52,12161.0,32.65,32.65,32.5,32.52,12161.0
2021-03-23 13:30:00,32.54,32.56,32.45,32.48,11085.0,32.54,32.56,32.45,32.48,11085.0
2021-03-23 13:40:00,32.47,32.47,32.14,32.26,34554.0,32.47,32.47,32.14,32.26,34554.0
2021-03-23 13:50:00,32.24,32.26,32.11,32.19,25803.0,32.24,32.26,32.11,32.19,25803.0
2021-03-23 14:00:00,32.17,32.24,32.08,32.2,20734.0,32.17,32.24,32.08,32.2,20734.0
2021-03-23 14:10:00,32.2,32.3,32.01,32.03,24657.0,32.2,32.3,32.01,32.03,24657.0
2021-03-23 14:20:00,32.04,32.09,31.89,31.94,14619.0,32.04,32.09,31.89,31.94,14619.0
2021-03-23 14:30:00,31.95,32.02,31.89,31.98,11934.0,31.95,32.02,31.89,31.98,11934.0
2021-03-23 14:40:00,31.94,31.99,31.79,31.92,14087.0,31.94,31.99,31.79,31.92,14087.0
2021-03-23 14:50:00,31.93,31.93,31.64,31.66,35299.0,31.93,31.93,31.64,31.66,35299.0
2021-03-23 15:00:00,31.67,31.98,31.65,31.83,83490.0,31.67,31.98,31.65,31.83,83490.0
2021-03-23 15:10:00,31.83,31.95,31.72,31.88,33947.0,31.83,31.95,31.72,31.88,33947.0
2021-03-23 15:20:00,31.89,31.89,31.51,31.79,38911.0,31.89,31.89,31.51,31.79,38911.0
2021-03-23 15:30:00,31.77,31.82,31.58,31.7,57216.0,31.77,31.82,31.58,31.7,57216.0
2021-03-23 15:40:00,31.71,31.91,31.66,31.79,62194.0,31.71,31.91,31.66,31.79,62194.0
2021-03-23 15:50:00,31.78,31.83,31.68,31.78,154064.0,31.78,31.83,31.68,31.78,154064.0
2021-03-24 09:30:00,32.23,33.01,32.16,32.97,44785.0,32.23,33.01,32.16,32.97,44785.0
2021-03-24 09:40:00,32.96,33.26,32.69,32.86,17550.0,32.96,33.26,32.69,32.86,17550.0
2021-03-24 09:50:00,32.73,32.81,31.88,31.88,47253.0,32.73,32.81,31.88,31.88,47253.0
2021-03-24 10:00:00,31.89,32.6,31.89,32.48,31327.0,31.89,32.6,31.89,32.48,31327.0
2021-03-24 10:10:00,32.44,32.78,32.4,32.6,18306.0,32.44,32.78,32.4,32.6,18306.0
2021-03-24 10:20:00,32.65,32.91,32.62,32.68,14579.0,32.65,32.91,32.62,32.68,14579.0
2021-03-24 10:30:00,32.7,32.98,32.67,32.82,14951.0,32.7,32.98,32.67,32.82,14951.0
2021-03-24 10:40:00,32.8,32.81,32.58,32.74,12248.0,32.8,32.81,32.58,32.74,12248.0
2021-03-24 10:50:00,32.74,32.78,32.41,32.5,14695.0,32.74,32.78,32.41,32.5,14695.0
2021-03-24 11:00:00,32.52,32.66,32.42,32.61,11820.0,32.52,32.66,32.42,32.61,11820.0
2021-03-24 11:10:00,32.62,32.62,32.3,32.31,12779.0,32.62,32.62,32.3,32.31,12779.0
2021-03-24 11:20:00,32.31,32.39,32.23,32.23,13289.0,32.31,32.39,32.23,32.23,13289.0
2021-03-24 11:30:00,32.24,32.28,31.92,31.92,31892.0,32.24,32.28,31.92,31.92,31892.0
2021-03-24 11:40:00,31.93,32.03,31.82,31.98,31913.0,31.93,32.03,31.82,31.98,31913.0
2021-03-24 11:50:00,32.02,32.08,31.89,32.08,12257.0,32.02,32.08,31.89,32.08,12257.0
2021-03-24 12:00:00,32.05,32.09,31.96,32.08,86162.0,32.05,32.09,31.96,32.08,86162.0
2021-03-24 12:10:00,32.06,32.11,31.95,31.95,42246.0,32.06,32.11,31.95,31.95,42246.0
2021-03-24 12:20:00,31.96,32.0,31.8,31.9,20620.0,31.96,32.0,31.8,31.9,20620.0
2021-03-24 12:30:00,31.88,31.95,31.83,31.95,11868.0,31.88,31.95,31.83,31.95,11868.0
2021-03-24 12:40:00,31.96,32.11,31.96,32.08,10111.0,31.96,32.11,31.96,32.08,10111.0
2021-03-24 12:50:00,32.05,32.06,31.92,31.97,11976.0,32.05,32.06,31.92,31.97,11976.0
2021-03-24 13:00:00,31.97,31.97,31.76,31.78,13930.0,31.97,31.97,31.76,31.78,13930.0
2021-03-24 13:10:00,31.78,31.78,31.58,31.63,11466.0,31.78,31.78,31.58,31.63,11466.0
2021-03-24 13:20:00,31.65,31.71,31.56,31.63,11499.0,31.65,31.71,31.56,31.63,11499.0
2021-03-24 13:30:00,31.59,31.79,31.59,31.75,15667.0,31.59,31.79,31.59,31.75,15667.0
2021-03-24 13:40:00,31.75,31.77,31.54,31.72,13981.0,31.75,31.77,31.54,31.72,13981.0
2021-03-24 13:50:00,31.74,31.82,31.7,31.77,8780.0,31.74,31.82,31.7,31.77,8780.0
2021-03-24 14:00:00,31.77,31.77,31.61,31.69,14688.0,31.77,31.77,31.61,31.69,14688.0
2021-03-24 14:10:00,31.71,31.72,31.43,31.5,11686.0,31.71,31.72,31.43,31.5,11686.0
2021-03-24 14:20:00,31.49,31.57,31.34,31.36,15757.0,31.49,31.57,31.34,31.36,15757.0
2021-03-24 14:30:00,31.33,31.47,31.22,31.33,40978.0,31.33,31.47,31.22,31.33,40978.0
2021-03-24 14:40:00,31.33,31.48,31.2,31.44,38127.0,31.33,31.48,31.2,31.44,38127.0
2021-03-24 14:50:00,31.44,31.44,31.23,31.25,25634.0,31.44,31.44,31.23,31.25,25634.0
2021-03-24 15:00:00,31.26,31.35,31.17,31.18,39837.0,31.26,31.35,31.17,31.18,39837.0
2021-03-24 15:10:00,31.18,31.34,31.17,31.3,26111.0,31.18,31.34,31.17,31.3,26111.0
2021-03-24 15:20:00,31.31,31.31,31.12,31.25,30074.0,31.31,31.31,31.12,31.25,30074.0
2021-03-24 15:30:00,31.25,31.45,31.13,31.39,60618.0,31.25,31.45,31.13,31.39,60618.0
2021-03-24 15:40:00,31.38,31.53,31.37,31.42,57252.0,31.38,31.53,31.37,31.42,57252.0
2021-03-24 15:50:00,31.41,31.41,31.18,31.21,87726.0,31.41,31.41,31.18,31.21,87726.0
2021-03-25 09:30:00,30.47,31.12,30.24,30.5,80339.0,30.47,31.12,30.24,30.5,80339.0
2021-03-25 09:40:00,30.44,31.0,30.44,30.67,29796.0,30.44,31.0,30.44,30.67,29796.0
2021-03-25 09:50:00,30.67,30.78,30.42,30.71,15685.0,30.67,30.78,30.42,30.71,15685.0
2021-03-25 10:00:00,30.7,30.99,30.65,30.92,24296.0,30.7,30.99,30.65,30.92,24296.0
2021-03-25 10:10:00,30.9,31.0,30.85,30.9,16590.0,30.9,31.0,30.85,30.9,16590.0
2021-03-25 10:20:00,30.87,31.12,30.85,31.01,9409.0,30.87,31.12,30.85,31.01,9409.0
2021-03-25 10:30:00,31.05,31.08,30.81,30.97,12997.0,31.05,31.08,30.81,30.97,12997.0
2021-03-25 10:40:00,30.92,30.95,30.6,30.65,13518.0,30.92,30.95,30.6,30.65,13518.0
2021-03-25 10:50:00,30.6,30.72,30.43,30.72,14753.0,30.6,30.72,30.43,30.72,14753.0
2021-03-25 11:00:00,30.67,30.92,30.66,30.81,16636.0,30.67,30.92,30.66,30.81,16636.0
2021-03-25 11:10:00,30.79,30.97,30.79,30.94,28317.0,30.79,30.97,30.79,30.94,28317.0
2021-03-25 11:20:00,30.92,31.18,30.92,31.18,29329.0,30.92,31.18,30.92,31.18,29329.0
2021-03-25 11:30:00,31.24,31.42,31.24,31.35,25241.0,31.24,31.42,31.24,31.35,25241.0
2021-03-25 11:40:00,31.3,31.35,31.17,31.27,26845.0,31.3,31.35,31.17,31.27,26845.0
2021-03-25 11:50:00,31.26,31.61,31.21,31.61,22495.0,31.26,31.61,31.21,31.61,22495.0
2021-03-25 12:00:00,31.61,31.77,31.58,31.6,25309.0,31.61,31.77,31.58,31.6,25309.0
2021-03-25 12:10:00,31.6,31.87,31.55,31.76,7976.0,31.6,31.87,31.55,31.76,7976.0
2021-03-25 12:20:00,31.77,31.96,31.75,31.77,24553.0,31.77,31.96,31.75,31.77,24553.0
2021-03-25 12:30:00,31.79,31.98,31.79,31.97,9544.0,31.79,31.98,31.79,31.97,9544.0
2021-03-25 12:40:00,31.98,32.06,31.96,32.05,8813.0,31.98,32.06,31.96,32.05,8813.0
2021-03-25 12:50:00,32.02,32.08,31.95,32.0,10657.0,32.02,32.08,31.95,32.0,10657.0
2021-03-25 13:00:00,31.98,32.11,31.86,32.04,15609.0,31.98,32.11,31.86,32.04,15609.0
2021-03-25 13:10:00,32.04,32.15,32.04,32.08,8177.0,32.04,32.15,32.04,32.08,8177.0
2021-03-25 13:20:00,32.09,32.2,32.03,32.07,7356.0,32.09,32.2,32.03,32.07,7356.0
2021-03-25 13:30:00,32.05,32.11,31.96,32.03,10456.0,32.05,32.11,31.96,32.03,10456.0
2021-03-25 13:40:00,32.04,32.23,32.04,32.12,15506.0,32.04,32.23,32.04,32.12,15506.0
2021-03-25 13:50:00,32.09,32.32,32.08,32.19,17367.0,32.09,32.32,32.08,32.19,17367.0
2021-03-25 14:00:00,32.16,32.24,32.09,32.2,12009.0,32.16,32.24,32.09,32.2,12009.0
2021-03-25 14:10:00,32.21,32.32,32.16,32.25,12774.0,32.21,32.32,32.16,32.25,12774.0
2021-03-25 14:20:00,32.24,32.27,32.09,32.09,11142.0,32.24,32.27,32.09,32.09,11142.0
2021-03-25 14:30:00,32.09,32.39,32.07,32.38,17580.0,32.09,32.39,32.07,32.38,17580.0
2021-03-25 14:40:00,32.4,32.54,32.4,32.52,18921.0,32.4,32.54,32.4,32.52,18921.0
2021-03-25 14:50:00,32.52,32.71,32.5,32.66,19950.0,32.52,32.71,32.5,32.66,19950.0
2021-03-25 15:00:00,32.65,32.7,32.52,32.64,18577.0,32.65,32.7,32.52,32.64,18577.0
2021-03-25 15:10:00,32.62,32.94,32.6,32.94,17725.0,32.62,32.94,32.6,32.94,17725.0
2021-03-25 15:20:00,32.92,32.94,32.82,32.92,18428.0,32.92,32.94,32.82,32.92,18428.0
2021-03-25 15:30:00,32.92,32.99,32.85,32.99,42933.0,32.92,32.99,32.85,32.99,42933.0
2021-03-25 15:40:00,32.99,33.05,32.92,32.96,41430.0,32.99,33.05,32.92,32.96,41430.0
2021-03-25 15:50:00,32.94,33.0,32.73,32.85,89545.0,32.94,33.0,32.73,32.85,89545.0
2021-03-26 09:30:00,33.39,33.84,33.14,33.7,69555.0,33.39,33.84,33.14,33.7,69555.0
2021-03-26 09:40:00,33.74,33.85,33.31,33.47,24981.0,33.74,33.85,33.31,33.47,24981.0
2021-03-26 09:50:00,33.53,33.62,33.2,33.42,24484.0,33.53,33.62,33.2,33.42,24484.0
2021-03-26 10:00:00,33.47,33.63,33.37,33.55,16685.0,33.47,33.63,33.37,33.55,16685.0
2021-03-26 10:10:00,33.6,33.77,33.42,33.77,12227.0,33.6,33.77,33.42,33.77,12227.0
2021-03-26 10:20:00,33.77,34.18,33.67,34.0,55986.0,33.77,34.18,33.67,34.0,55986.0
2021-03-26 10:30:00,34.02,34.08,33.71,33.73,34817.0,34.02,34.08,33.71,33.73,34817.0
2021-03-26 10:40:00,33.76,33.85,33.54,33.6,23328.0,33.76,33.85,33.54,33.6,23328.0
2021-03-26 10:50:00,33.56,33.62,33.44,33.51,15616.0,33.56,33.62,33.44,33.51,15616.0
2021-03-26 11:00:00,33.53,33.54,33.28,33.37,31179.0,33.53,33.54,33.28,33.37,31179.0
2021-03-26 11:10:00,33.38,33.38,33.13,33.23,13397.0,33.38,33.38,33.13,33.23,13397.0
2021-03-26 11:20:00,33.25,33.26,33.12,33.18,12234.0,33.25,33.26,33.12,33.18,12234.0
2021-03-26 11:30:00,33.16,33.43,33.13,33.35,9763.0,33.16,33.43,33.13,33.35,9763.0
2021-03-26 11:40:00,33.33,33.6,33.28,33.6,18902.0,33.33,33.6,33.28,33.6,18902.0
2021-03-26 11:50:00,33.53,33.54,33.32,33.43,11234.0,33.53,33.54,33.32,33.43,11234.0
2021-03-26 12:00:00,33.48,33.52,33.37,33.5,12653.0,33.48,33.52,33.37,33.5,12653.0
2021-03-26 12:10:00,33.51,33.64,33.51,33.55,12485.0,33.51,33.64,33.51,33.55,12485.0
2021-03-26 12:20:00,33.58,33.66,33.53,33.6,7915.0,33.58,33.66,33.53,33.6,7915.0
2021-03-26 12:30:00,33.59,33.74,33.52,33.52,9647.0,33.59,33.74,33.52,33.52,9647.0
2021-03-26 12:40:00,33.56,33.66,33.52,33.55,6584.0,33.56,33.66,33.52,33.55,6584.0
2021-03-26 12:50:00,33.59,33.61,33.37,33.4,13167.0,33.59,33.61,33.37,33.4,13167.0
2021-03-26 13:00:00,33.43,33.43,33.3,33.3,16384.0,33.43,33.43,33.3,33.3,16384.0
2021-03-26 13:10:00,33.3,33.32,33.13,33.32,9253.0,33.3,33.32,33.13,33.32,9253.0
2021-03-26 13:20:00,33.29,33.29,33.11,33.13,6624.0,33.29,33.29,33.11,33.13,6624.0
2021-03-26 13:30:00,33.17,33.26,33.1,33.14,7215.0,33.17,33.26,33.1,33.14,7215.0
2021-03-26 13:40:00,33.14,33.19,33.01,33.01,12087.0,33.14,33.19,33.01,33.01,12087.0
2021-03-26 13:50:00,33.0,33.14,32.98,32.99,7196.0,33.0,33.14,32.98,32.99,7196.0
2021-03-26 14:00:00,32.98,33.03,32.79,32.79,10450.0,32.98,33.03,32.79,32.79,10450.0
2021-03-26 14:10:00,32.82,32.9,32.71,32.79,22399.0,32.82,32.9,32.71,32.79,22399.0
2021-03-26 14:20:00,32.81,33.04,32.76,32.93,10068.0,32.81,33.04,32.76,32.93,10068.0
2021-03-26 14:30:00,32.97,33.05,32.9,32.96,10198.0,32.97,33.05,32.9,32.96,10198.0
2021-03-26 14:40:00,32.98,33.06,32.71,32.75,9511.0,32.98,33.06,32.71,32.75,9511.0
2021-03-26 14:50:00,32.72,33.3,32.7,33.29,12374.0,32.72,33.3,32.7,33.29,12374.0
2021-03-26 15:00:00,33.28,33.29,33.1,33.1,10688.0,33.28,33.29,33.1,33.1,10688.0
2021-03-26 15:10:00,33.13,33.32,33.11,33.32,12622.0,33.13,33.32,33.11,33.32,12622.0
2021-03-26 15:20:00,33.31,33.43,33.3,33.41,15905.0,33.31,33.43,33.3,33.41,15905.0
2021-03-26 15:30:00,33.42,33.42,33.24,33.28,20311.0,33.42,33.42,33.24,33.28,20311.0
2021-03-26 15:40:00,33.29,33.34,33.22,33.34,32198.0,33.29,33.34,33.22,33.34,32198.0
2021-03-26 15:50:00,33.35,33.57,33.35,33.53,89471.0,33.35,33.57,33.35,33.53,89471.0
2021-03-29 09:30:00,33.09,33.67,33.09,33.5,18214.0,33.09,33.67,33.09,33.5,18214.0
2021-03-29 09:40:00,33.54,33.89,33.51,33.55,14212.0,33.54,33.89,33.51,33.55,14212.0
2021-03-29 09:50:00,33.6,33.96,33.6,33.81,18090.0,33.6,33.96,33.6,33.81,18090.0
2021-03-29 10:00:00,33.74,33.88,33.46,33.58,30079.0,33.74,33.88,33.46,33.58,30079.0
2021-03-29 10:10:00,33.57,33.66,33.44,33.57,15255.0,33.57,33.66,33.44,33.57,15255.0
2021-03-29 10:20:00,33.55,33.57,33.36,33.36,10247.0,33.55,33.57,33.36,33.36,10247.0
2021-03-29 10:30:00,33.34,33.45,33.2,33.31,24774.0,33.34,33.45,33.2,33.31,24774.0
2021-03-29 10:40:00,33.28,33.42,33.24,33.26,11896.0,33.28,33.42,33.24,33.26,11896.0
2021-03-29 10:50:00,33.27,33.27,33.12,33.12,16060.0,33.27,33.27,33.12,33.12,16060.0
2021-03-29 11:00:00,33.1,33.3,33.02,33.12,21077.0,33.1,33.3,33.02,33.12,21077.0
2021-03-29 11:10:00,33.13,33.16,32.93,32.95,15769.0,33.13,33.16,32.93,32.95,15769.0
2021-03-29 11:20:00,32.93,33.16,32.92,33.1,12339.0,32.93,33.16,32.92,33.1,12339.0
2021-03-29 11:30:00,33.12,33.3,33.08,33.3,13461.0,33.12,33.3,33.08,33.3,13461.0
2021-03-29 11:40:00,33.31,33.4,33.12,33.12,24261.0,33.31,33.4,33.12,33.12,24261.0
2021-03-29 11:50:00,33.12,33.45,33.08,33.28,18928.0,33.12,33.45,33.08,33.28,18928.0
2021-03-29 12:00:00,33.32,33.39,33.16,33.17,10912.0,33.32,33.39,33.16,33.17,10912.0
2021-03-29 12:10:00,33.17,33.17,32.96,32.99,12795.0,33.17,33.17,32.96,32.99,12795.0
2021-03-29 12:20:00,33.0,33.13,32.94,33.1,12454.0,33.0,33.13,32.94,33.1,12454.0
2021-03-29 12:30:00,33.13,33.28,33.1,33.23,13053.0,33.13,33.28,33.1,33.23,13053.0
2021-03-29 12:40:00,33.21,33.26,33.07,33.11,9818.0,33.21,33.26,33.07,33.11,9818.0
2021-03-29 12:50:00,33.11,33.27,33.05,33.27,10623.0,33.11,33.27,33.05,33.27,10623.0
2021-03-29 13:00:00,33.26,33.37,33.22,33.26,11661.0,33.26,33.37,33.22,33.26,11661.0
2021-03-29 13:10:00,33.26,33.31,33.15,33.22,11578.0,33.26,33.31,33.15,33.22,11578.0
2021-03-29 13:20:00,33.2,33.2,33.07,33.13,9455.0,33.2,33.2,33.07,33.13,9455.0
2021-03-29 13:30:00,33.13,33.31,33.11,33.14,16202.0,33.13,33.31,33.11,33.14,16202.0
2021-03-29 13:40:00,33.12,33.14,33.01,33.04,16010.0,33.12,33.14,33.01,33.04,16010.0
2021-03-29 13:50:00,33.06,33.22,32.93,32.93,17741.0,33.06,33.22,32.93,32.93,17741.0
2021-03-29 14:00:00,32.94,33.06,32.88,33.06,16473.0,32.94,33.06,32.88,33.06,16473.0
2021-03-29 14:10:00,33.02,33.13,32.94,33.09,12738.0,33.02,33.13,32.94,33.09,12738.0
2021-03-29 14:20:00,33.11,33.22,33.05,33.18,11926.0,33.11,33.22,33.05,33.18,11926.0
2021-03-29 14:30:00,33.15,33.19,32.99,33.04,12627.0,33.15,33.19,32.99,33.04,12627.0
2021-03-29 14:40:00,33.05,33.26,33.03,33.2,13812.0,33.05,33.26,33.03,33.2,13812.0
2021-03-29 14:50:00,33.13,33.25,33.09,33.16,12414.0,33.13,33.25,33.09,33.16,12414.0
2021-03-29 15:00:00,33.21,33.43,33.21,33.43,17324.0,33.21,33.43,33.21,33.43,17324.0
2021-03-29 15:10:00,33.39,33.5,33.39,33.46,11786.0,33.39,33.5,33.39,33.46,11786.0
2021-03-29 15:20:00,33.44,33.55,33.44,33.52,19432.0,33.44,33.55,33.44,33.52,19432.0
2021-03-29 15:30:00,33.52,33.52,33.32,33.33,26903.0,33.52,33.52,33.32,33.33,26903.0
2021-03-29 15:40:00,33.33,33.56,33.32,33.49,110490.0,33.33,33.56,33.32,33.49,110490.0
2021-03-29 15:50:00,33.5,33.52,33.12,33.17,205669.0,33.5,33.52,33.12,33.17,205669.0
2021-03-30 09:30:00,33.18,33.86,33.18,33.8,35070.0,33.18,33.86,33.18,33.8,35070.0
2021-03-30 09:40:00,33.81,33.9,33.24,33.25,10417.0,33.81,33.9,33.24,33.25,10417.0
2021-03-30 09:50:00,33.24,33.58,33.06,33.51,26758.0,33.24,33.58,33.06,33.51,26758.0
2021-03-30 10:00:00,33.55,33.76,33.51,33.68,17890.0,33.55,33.76,33.51,33.68,17890.0
2021-03-30 10:10:00,33.67,33.81,33.52,33.72,20645.0,33.67,33.81,33.52,33.72,20645.0
2021-03-30 10:20:00,33.7,34.1,33.62,34.09,82543.0,33.7,34.1,33.62,34.09,82543.0
2021-03-30 10:30:00,34.05,34.15,33.96,34.15,12087.0,34.05,34.15,33.96,34.15,12087.0
2021-03-30 10:40:00,34.16,34.24,34.13,34.24,20468.0,34.16,34.24,34.13,34.24,20468.0
2021-03-30 10:50:00,34.24,34.34,34.15,34.3,13309.0,34.24,34.34,34.15,34.3,13309.0
2021-03-30 11:00:00,34.3,34.56,34.3,34.56,23753.0,34.3,34.56,34.3,34.56,23753.0
2021-03-30 11:10:00,34.54,34.63,34.51,34.59,19445.0,34.54,34.63,34.51,34.59,19445.0
2021-03-30 11:20:00,34.58,34.58,34.44,34.5,19420.0,34.58,34.58,34.44,34.5,19420.0
2021-03-30 11:30:00,34.53,34.64,34.45,34.55,17670.0,34.53,34.64,34.45,34.55,17670.0
2021-03-30 11:40:00,34.52,34.64,34.52,34.54,15024.0,34.52,34.64,34.52,34.54,15024.0
2021-03-30 11:50:00,34.53,34.53,34.23,34.25,10722.0,34.53,34.53,34.23,34.25,10722.0
2021-03-30 12:00:00,34.22,34.31,34.19,34.31,11596.0,34.22,34.31,34.19,34.31,11596.0
2021-03-30 12:10:00,34.29,34.34,34.11,34.11,9129.0,34.29,34.34,34.11,34.11,9129.0
2021-03-30 12:20:00,34.14,34.34,34.09,34.3,15111.0,34.14,34.34,34.09,34.3,15111.0
2021-03-30 12:30:00,34.32,34.36,34.23,34.29,19450.0,34.32,34.36,34.23,34.29,19450.0
2021-03-30 12:40:00,34.28,34.28,34.13,34.22,6717.0,34.28,34.28,34.13,34.22,6717.0
2021-03-30 12:50:00,34.23,34.24,34.17,34.24,8614.0,34.23,34.24,34.17,34.24,8614.0
2021-03-30 13:00:00,34.22,34.23,34.07,34.07,7379.0,34.22,34.23,34.07,34.07,7379.0
2021-03-30 13:10:00,34.07,34.14,34.03,34.14,10128.0,34.07,34.14,34.03,34.14,10128.0
2021-03-30 13:20:00,34.14,34.18,34.1,34.15,6232.0,34.14,34.18,34.1,34.15,6232.0
2021-03-30 13:30:00,34.14,34.14,34.0,34.11,11130.0,34.14,34.14,34.0,34.11,11130.0
2021-03-30 13:40:00,34.11,34.12,33.95,33.95,6586.0,34.11,34.12,33.95,33.95,6586.0
2021-03-30 13:50:00,33.91,34.16,33.91,34.16,18205.0,33.91,34.16,33.91,34.16,18205.0
2021-03-30 14:00:00,34.17,34.33,34.1,34.3,39015.0,34.17,34.33,34.1,34.3,39015.0
2021-03-30 14:10:00,34.28,34.65,34.26,34.63,22363.0,34.28,34.65,34.26,34.63,22363.0
2021-03-30 14:20:00,34.64,34.79,34.61,34.74,28460.0,34.64,34.79,34.61,34.74,28460.0
2021-03-30 14:30:00,34.71,34.85,34.67,34.69,23401.0,34.71,34.85,34.67,34.69,23401.0
2021-03-30 14:40:00,34.68,34.97,34.67,34.96,33656.0,34.68,34.97,34.67,34.96,33656.0
2021-03-30 14:50:00,34.97,35.07,34.93,35.04,27465.0,34.97,35.07,34.93,35.04,27465.0
2021-03-30 15:00:00,35.06,35.13,35.03,35.09,25463.0,35.06,35.13,35.03,35.09,25463.0
2021-03-30 15:10:00,35.09,35.11,34.99,35.08,27077.0,35.09,35.11,34.99,35.08,27077.0
2021-03-30 15:20:00,35.09,35.19,35.01,35.16,40031.0,35.09,35.19,35.01,35.16,40031.0
2021-03-30 15:30:00,35.16,35.26,35.09,35.17,45553.0,35.16,35.26,35.09,35.17,45553.0
2021-03-30 15:40:00,35.18,35.28,35.02,35.09,53145.0,35.18,35.28,35.02,35.09,53145.0
2021-03-30 15:50:00,35.08,35.11,34.86,35.01,132174.0,35.08,35.11,34.86,35.01,132174.0
2021-03-31 09:30:00,34.77,35.24,34.76,35.01,39705.0,34.77,35.24,34.76,35.01,39705.0
2021-03-31 09:40:00,35.04,35.04,34.76,34.79,14624.0,35.04,35.04,34.76,34.79,14624.0
2021-03-31 09:50:00,34.64,34.99,34.5,34.97,14514.0,34.64,34.99,34.5,34.97,14514.0
2021-03-31 10:00:00,34.99,35.01,34.78,34.9,12826.0,34.99,35.01,34.78,34.9,12826.0
2021-03-31 10:10:00,34.85,35.04,34.69,35.03,16140.0,34.85,35.04,34.69,35.03,16140.0
2021-03-31 10:20:00,35.0,35.14,34.92,34.95,20140.0,35.0,35.14,34.92,34.95,20140.0
2021-03-31 10:30:00,34.96,35.17,34.92,35.15,22509.0,34.96,35.17,34.92,35.15,22509.0
2021-03-31 10:40:00,35.16,35.22,34.96,34.98,17409.0,35.16,35.22,34.96,34.98,17409.0
2021-03-31 10:50:00,34.98,35.13,34.92,35.02,13971.0,34.98,35.13,34.92,35.02,13971.0
2021-03-31 11:00:00,35.01,35.11,34.92,35.11,13189.0,35.01,35.11,34.92,35.11,13189.0
2021-03-31 11:10:00,35.08,35.15,34.96,35.08,21167.0,35.08,35.15,34.96,35.08,21167.0
2021-03-31 11:20:00,35.12,35.16,35.01,35.05,9677.0,35.12,35.16,35.01,35.05,9677.0
2021-03-31 11:30:00,35.05,35.15,35.02,35.02,8629.0,35.05,35.15,35.02,35.02,8629.0
2021-03-31 11:40:00,35.05,35.2,35.01,35.2,9715.0,35.05,35.2,35.01,35.2,9715.0
2021-03-31 11:50:00,35.23,35.23,35.14,35.2,14927.0,35.23,35.23,35.14,35.2,14927.0
2021-03-31 12:00:00,35.2,35.2,35.02,35.07,12279.0,35.2,35.2,35.02,35.07,12279.0
2021-03-31 12:10:00,35.08,35.21,35.06,35.21,9817.0,35.08,35.21,35.06,35.21,9817.0
2021-03-31 12:20:00,35.19,35.19,35.02,35.1,6449.0,35.19,35.19,35.02,35.1,6449.0
2021-03-31 12:30:00,35.07,35.21,34.99,35.13,10050.0,35.07,35.21,34.99,35.13,10050.0
2021-03-31 12:40:00,35.17,35.17,35.05,35.05,4129.0,35.17,35.17,35.05,35.05,4129.0
2021-03-31 12:50:00,35.05,35.08,35.01,35.07,4995.0,35.05,35.08,35.01,35.07,4995.0
2021-03-31 13:00:00,35.06,35.09,34.94,35.08,28595.0,35.06,35.09,34.94,35.08,28595.0
2021-03-31 13:10:00,35.07,35.17,35.02,35.13,19824.0,35.07,35.17,35.02,35.13,19824.0
2021-03-31 13:20:00,35.1,35.1,35.0,35.08,12414.0,35.1,35.1,35.0,35.08,12414.0
2021-03-31 13:30:00,35.06,35.34,35.06,35.34,76101.0,35.06,35.34,35.06,35.34,76101.0
2021-03-31 13:40:00,35.35,35.37,35.04,35.09,108120.0,35.35,35.37,35.04,35.09,108120.0
2021-03-31 13:50:00,35.11,35.28,35.04,35.28,42965.0,35.11,35.28,35.04,35.28,42965.0
2021-03-31 14:00:00,35.24,35.27,35.13,35.13,13175.0,35.24,35.27,35.13,35.13,13175.0
2021-03-31 14:10:00,35.11,35.2,35.05,35.06,32797.0,35.11,35.2,35.05,35.06,32797.0
2021-03-31 14:20:00,35.02,35.13,35.0,35.04,31239.0,35.02,35.13,35.0,35.04,31239.0
2021-03-31 14:30:00,35.04,35.06,35.0,35.04,12387.0,35.04,35.06,35.0,35.04,12387.0
2021-03-31 14:40:00,35.04,35.12,35.0,35.08,12514.0,35.04,35.12,35.0,35.08,12514.0
2021-03-31 14:50:00,35.08,35.1,34.98,34.99,19755.0,35.08,35.1,34.98,34.99,19755.0
2021-03-31 15:00:00,35.01,35.13,34.97,35.09,26981.0,35.01,35.13,34.97,35.09,26981.0
2021-03-31 15:10:00,35.09,35.09,34.88,35.03,84654.0,35.09,35.09,34.88,35.03,84654.0
2021-03-31 15:20:00,35.01,35.08,34.99,34.99,17287.0,35.01,35.08,34.99,34.99,17287.0
2021-03-31 15:30:00,34.95,35.0,34.66,34.69,35616.0,34.95,35.0,34.66,34.69,35616.0
2021-03-31 15:40:00,34.7,34.8,34.59,34.65,40979.0,34.7,34.8,34.59,34.65,40979.0
2021-03-31 15:50:00,34.65,34.65,34.3,34.31,207721.0,34.65,34.65,34.3,34.31,207721.0
2021-04-01 09:30:00,34.66,35.0,34.1,34.15,39934.0,34.66,35.0,34.1,34.15,39934.0
2021-04-01 09:40:00,34.18,34.32,33.84,34.02,21055.0,34.18,34.32,33.84,34.02,21055.0
2021-04-01 09:50:00,34.05,34.36,33.92,34.28,15394.0,34.05,34.36,33.92,34.28,15394.0
2021-04-01 10:00:00,34.25,34.32,34.21,34.22,15066.0,34.25,34.32,34.21,34.22,15066.0
2021-04-01 10:10:00,34.21,34.27,34.03,34.08,11774.0,34.21,34.27,34.03,34.08,11774.0
2021-04-01 10:20:00,34.09,34.25,34.0,34.11,15843.0,34.09,34.25,34.0,34.11,15843.0
2021-04-01 10:30:00,34.11,34.17,33.93,34.15,17229.0,34.11,34.17,33.93,34.15,17229.0
2021-04-01 10:40:00,34.15,34.28,34.12,34.13,12426.0,34.15,34.28,34.12,34.13,12426.0
2021-04-01 10:50:00,34.15,34.15,33.9,34.03,9231.0,34.15,34.15,33.9,34.03,9231.0
2021-04-01 11:00:00,33.99,34.07,33.95,33.99,9969.0,33.99,34.07,33.95,33.99,9969.0
2021-04-01 11:10:00,33.96,34.17,33.96,34.12,7665.0,33.96,34.17,33.96,34.12,7665.0
2021-04-01 11:20:00,34.14,34.18,34.08,34.1,4330.0,34.14,34.18,34.08,34.1,4330.0
2021-04-01 11:30:00,34.15,34.21,34.11,34.17,9480.0,34.15,34.21,34.11,34.17,9480.0
2021-04-01 11:40:00,34.17,34.18,34.08,34.08,6216.0,34.17,34.18,34.08,34.08,6216.0
2021-04-01 11:50:00,34.12,34.39,34.12,34.34,14213.0,34.12,34.39,34.12,34.34,14213.0
2021-04-01 12:00:00,34.34,34.45,34.34,34.4,4980.0,34.34,34.45,34.34,34.4,4980.0
2021-04-01 12:10:00,34.39,34.52,34.38,34.4,11540.0,34.39,34.52,34.38,34.4,11540.0
2021-04-01 12:20:00,34.37,34.44,34.35,34.35,6381.0,34.37,34.44,34.35,34.35,6381.0
2021-04-01 12:30:00,34.34,34.38,34.26,34.32,9796.0,34.34,34.38,34.26,34.32,9796.0
2021-04-01 12:40:00,34.3,34.31,34.26,34.28,14742.0,34.3,34.31,34.26,34.28,14742.0
2021-04-01 12:50:00,34.31,34.38,34.26,34.37,22474.0,34.31,34.38,34.26,34.37,22474.0
2021-04-01 13:00:00,34.41,34.59,34.39,34.57,16585.0,34.41,34.59,34.39,34.57,16585.0
2021-04-01 13:10:00,34.58,34.61,34.47,34.47,7025.0,34.58,34.61,34.47,34.47,7025.0
2021-04-01 13:20:00,34.48,34.61,34.48,34.6,7541.0,34.48,34.61,34.48,34.6,7541.0
2021-04-01 13:30:00,34.6,34.67,34.56,34.65,15821.0,34.6,34.67,34.56,34.65,15821.0
2021-04-01 13:40:00,34.67,34.77,34.64,34.64,7235.0,34.67,34.77,34.64,34.64,7235.0
2021-04-01 13:50:00,34.64,34.67,34.54,34.59,8996.0,34.64,34.67,34.54,34.59,8996.0
2021-04-01 14:00:00,34.55,34.67,34.5,34.62,18223.0,34.55,34.67,34.5,34.62,18223.0
2021-04-01 14:10:00,34.62,34.67,34.53,34.53,7534.0,34.62,34.67,34.53,34.53,7534.0
2021-04-01 14:20:00,34.5,34.59,34.42,34.43,8199.0,34.5,34.59,34.42,34.43,8199.0
2021-04-01 14:30:00,34.39,34.5,34.37,34.47,7635.0,34.39,34.5,34.37,34.47,7635.0
2021-04-01 14:40:00,34.44,34.46,34.32,34.46,10335.0,34.44,34.46,34.32,34.46,10335.0
2021-04-01 14:50:00,34.46,34.48,34.32,34.48,23528.0,34.46,34.48,34.32,34.48,23528.0
2021-04-01 15:00:00,34.47,34.57,34.44,34.54,29599.0,34.47,34.57,34.44,34.54,29599.0
2021-04-01 15:10:00,34.54,34.58,34.49,34.51,15852.0,34.54,34.58,34.49,34.51,15852.0
2021-04-01 15:20:00,34.5,34.52,34.27,34.29,12866.0,34.5,34.52,34.27,34.29,12866.0
2021-04-01 15:30:00,34.3,34.34,34.27,34.29,17745.0,34.3,34.34,34.27,34.29,17745.0
2021-04-01 15:40:00,34.29,34.39,34.24,34.39,30516.0,34.29,34.39,34.24,34.39,30516.0
2021-04-01 15:50:00,34.45,34.49,34.38,34.46,69566.0,34.45,34.49,34.38,34.46,69566.0
2021-04-05 09:30:00,34.75,35.05,34.68,34.8,28533.0,34.75,35.05,34.68,34.8,28533.0
2021-04-05 09:40:00,34.75,34.96,34.73,34.73,18784.0,34.75,34.96,34.73,34.73,18784.0
2021-04-05 09:50:00,34.68,34.71,34.47,34.47,12752.0,34.68,34.71,34.47,34.47,12752.0
2021-04-05 10:00:00,34.47,34.52,34.15,34.21,14693.0,34.47,34.52,34.15,34.21,14693.0
2021-04-05 10:10:00,34.19,34.3,34.09,34.23,12453.0,34.19,34.3,34.09,34.23,12453.0
2021-04-05 10:20:00,34.2,34.27,33.93,34.05,88284.0,34.2,34.27,33.93,34.05,88284.0
2021-04-05 10:30:00,34.03,34.17,33.58,33.59,66651.0,34.03,34.17,33.58,33.59,66651.0
2021-04-05 10:40:00,33.56,33.73,33.32,33.44,39949.0,33.56,33.73,33.32,33.44,39949.0
2021-04-05 10:50:00,33.43,33.45,33.22,33.34,29615.0,33.43,33.45,33.22,33.34,29615.0
2021-04-05 11:00:00,33.34,33.59,33.28,33.51,29694.0,33.34,33.59,33.28,33.51,29694.0
2021-04-05 11:10:00,33.53,33.81,33.52,33.63,43458.0,33.53,33.81,33.52,33.63,43458.0
2021-04-05 11:20:00,33.64,33.82,33.63,33.77,95247.0,33.64,33.82,33.63,33.77,95247.0
2021-04-05 11:30:00,33.75,33.92,33.68,33.85,43064.0,33.75,33.92,33.68,33.85,43064.0
2021-04-05 11:40:00,33.82,33.88,33.78,33.87,14280.0,33.82,33.88,33.78,33.87,14280.0
2021-04-05 11:50:00,33.86,33.86,33.6,33.76,50940.0,33.86,33.86,33.6,33.76,50940.0
2021-04-05 12:00:00,33.78,33.8,33.64,33.78,16452.0,33.78,33.8,33.64,33.78,16452.0
2021-04-05 12:10:00,33.78,33.78,33.63,33.7,15962.0,33.78,33.78,33.63,33.7,15962.0
2021-04-05 12:20:00,33.72,33.83,33.68,33.81,11708.0,33.72,33.83,33.68,33.81,11708.0
2021-04-05 12:30:00,33.81,33.95,33.81,33.9,15151.0,33.81,33.95,33.81,33.9,15151.0
2021-04-05 12:40:00,33.89,33.92,33.8,33.8,13279.0,33.89,33.92,33.8,33.8,13279.0
2021-04-05 12:50:00,33.79,33.84,33.76,33.77,14630.0,33.79,33.84,33.76,33.77,14630.0
2021-04-05 13:00:00,33.76,34.03,33.75,33.97,13337.0,33.76,34.03,33.75,33.97,13337.0
2021-04-05 13:10:00,33.98,34.1,33.97,34.07,11800.0,33.98,34.1,33.97,34.07,11800.0
2021-04-05 13:20:00,34.08,34.12,33.98,34.0,11336.0,34.08,34.12,33.98,34.0,11336.0
2021-04-05 13:30:00,34.01,34.17,34.01,34.17,16589.0,34.01,34.17,34.01,34.17,16589.0
2021-04-05 13:40:00,34.16,34.3,34.08,34.3,11877.0,34.16,34.3,34.08,34.3,11877.0
2021-04-05 13:50:00,34.3,34.33,34.24,34.29,11292.0,34.3,34.33,34.24,34.29,11292.0
2021-04-05 14:00:00,34.3,34.36,34.24,34.26,11990.0,34.3,34.36,34.24,34.26,11990.0
2021-04-05 14:10:00,34.24,34.5,34.21,34.41,34532.0,34.24,34.5,34.21,34.41,34532.0
2021-04-05 14:20:00,34.38,34.43,34.3,34.39,11801.0,34.38,34.43,34.3,34.39,11801.0
2021-04-05 14:30:00,34.4,34.43,34.29,34.31,22906.0,34.4,34.43,34.29,34.31,22906.0
2021-04-05 14:40:00,34.31,34.43,34.27,34.4,14925.0,34.31,34.43,34.27,34.4,14925.0
2021-04-05 14:50:00,34.41,34.45,34.37,34.42,7931.0,34.41,34.45,34.37,34.42,7931.0
2021-04-05 15:00:00,34.41,34.59,34.39,34.59,12698.0,34.41,34.59,34.39,34.59,12698.0
2021-04-05 15:10:00,34.6,34.65,34.55,34.57,15299.0,34.6,34.65,34.55,34.57,15299.0
2021-04-05 15:20:00,34.56,34.56,34.46,34.52,15795.0,34.56,34.56,34.46,34.52,15795.0
2021-04-05 15:30:00,34.5,34.53,34.32,34.52,22108.0,34.5,34.53,34.32,34.52,22108.0
2021-04-05 15:40:00,34.49,34.57,34.48,34.53,18852.0,34.49,34.57,34.48,34.53,18852.0
2021-04-05 15:50:00,34.52,34.73,34.52,34.64,71859.0,34.52,34.73,34.52,34.64,71859.0
2021-04-06 09:30:00,34.42,35.55,34.42,35.36,59382.0,34.42,35.55,34.42,35.36,59382.0
2021-04-06 09:40:00,35.38,35.66,35.34,35.59,21448.0,35.38,35.66,35.34,35.59,21448.0
2021-04-06 09:50:00,35.63,35.81,35.63,35.79,29649.0,35.63,35.81,35.63,35.79,29649.0
2021-04-06 10:00:00,35.79,35.88,35.59,35.73,36844.0,35.79,35.88,35.59,35.73,36844.0
2021-04-06 10:10:00,35.77,35.99,35.76,35.97,25275.0,35.77,35.99,35.76,35.97,25275.0
2021-04-06 10:20:00,35.96,35.99,35.44,35.55,26014.0,35.96,35.99,35.44,35.55,26014.0
2021-04-06 10:30:00,35.55,35.67,35.49,35.61,9611.0,35.55,35.67,35.49,35.61,9611.0
2021-04-06 10:40:00,35.59,35.6,35.38,35.42,13163.0,35.59,35.6,35.38,35.42,13163.0
2021-04-06 10:50:00,35.39,35.4,35.18,35.27,12282.0,35.39,35.4,35.18,35.27,12282.0
2021-04-06 11:00:00,35.26,35.28,35.06,35.23,13881.0,35.26,35.28,35.06,35.23,13881.0
2021-04-06 11:10:00,35.23,35.4,35.19,35.36,12976.0,35.23,35.4,35.19,35.36,12976.0
2021-04-06 11:20:00,35.34,35.44,35.31,35.39,16333.0,35.34,35.44,35.31,35.39,16333.0
2021-04-06 11:30:00,35.37,35.46,35.34,35.42,7169.0,35.37,35.46,35.34,35.42,7169.0
2021-04-06 11:40:00,35.43,35.47,35.32,35.39,14851.0,35.43,35.47,35.32,35.39,14851.0
2021-04-06 11:50:00,35.43,35.45,35.3,35.35,14870.0,35.43,35.45,35.3,35.35,14870.0
2021-04-06 12:00:00,35.34,35.39,35.29,35.32,10240.0,35.34,35.39,35.29,35.32,10240.0
2021-04-06 12:10:00,35.3,35.32,35.2,35.2,8215.0,35.3,35.32,35.2,35.2,8215.0
2021-04-06 12:20:00,35.18,35.31,35.18,35.31,9149.0,35.18,35.31,35.18,35.31,9149.0
2021-04-06 12:30:00,35.29,35.3,35.14,35.18,14031.0,35.29,35.3,35.14,35.18,14031.0
2021-04-06 12:40:00,35.16,35.31,35.16,35.25,6780.0,35.16,35.31,35.16,35.25,6780.0
2021-04-06 12:50:00,35.23,35.34,35.08,35.08,18298.0,35.23,35.34,35.08,35.08,18298.0
2021-04-06 13:00:00,35.1,35.17,35.09,35.13,9604.0,35.1,35.17,35.09,35.13,9604.0
2021-04-06 13:10:00,35.11,35.34,35.04,35.34,9494.0,35.11,35.34,35.04,35.34,9494.0
2021-04-06 13:20:00,35.3,35.38,35.26,35.34,11658.0,35.3,35.38,35.26,35.34,11658.0
2021-04-06 13:30:00,35.3,35.5,35.28,35.42,9150.0,35.3,35.5,35.28,35.42,9150.0
2021-04-06 13:40:00,35.4,35.43,35.35,35.35,9868.0,35.4,35.43,35.35,35.35,9868.0
2021-04-06 13:50:00,35.36,35.69,35.34,35.59,14151.0,35.36,35.69,35.34,35.59,14151.0
2021-04-06 14:00:00,35.61,35.72,35.57,35.65,16352.0,35.61,35.72,35.57,35.65,16352.0
2021-04-06 14:10:00,35.62,35.63,35.47,35.47,5688.0,35.62,35.63,35.47,35.47,5688.0
2021-04-06 14:20:00,35.49,35.51,35.38,35.42,11932.0,35.49,35.51,35.38,35.42,11932.0
2021-04-06 14:30:00,35.43,35.44,35.32,35.32,10101.0,35.43,35.44,35.32,35.32,10101.0
2021-04-06 14:40:00,35.32,35.37,35.31,35.36,9076.0,35.32,35.37,35.31,35.36,9076.0
2021-04-06 14:50:00,35.35,35.36,35.24,35.27,10559.0,35.35,35.36,35.24,35.27,10559.0
2021-04-06 15:00:00,35.3,35.3,35.14,35.16,15658.0,35.3,35.3,35.14,35.16,15658.0
2021-04-06 15:10:00,35.16,35.24,35.14,35.23,10702.0,35.16,35.24,35.14,35.23,10702.0
2021-04-06 15:20:00,35.24,35.25,35.07,35.1,13799.0,35.24,35.25,35.07,35.1,13799.0
2021-04-06 15:30:00,35.09,35.2,35.07,35.18,23041.0,35.09,35.2,35.07,35.18,23041.0
2021-04-06 15:40:00,35.19,35.23,35.17,35.17,25725.0,35.19,35.23,35.17,35.17,25725.0
2021-04-06 15:50:00,35.16,35.17,35.05,35.15,78231.0,35.16,35.17,35.05,35.15,78231.0
2021-04-07 09:30:00,37.14,37.23,36.38,37.17,220852.0,37.14,37.23,36.38,37.17,220852.0
2021-04-07 09:40:00,37.13,37.21,36.86,37.1,46720.0,37.13,37.21,36.86,37.1,46720.0
2021-04-07 09:50:00,37.07,37.54,36.89,37.45,96427.0,37.07,37.54,36.89,37.45,96427.0
2021-04-07 10:00:00,37.48,37.48,37.1,37.41,43886.0,37.48,37.48,37.1,37.41,43886.0
2021-04-07 10:10:00,37.36,37.63,37.24,37.46,54966.0,37.36,37.63,37.24,37.46,54966.0
2021-04-07 10:20:00,37.49,37.56,37.16,37.28,39672.0,37.49,37.56,37.16,37.28,39672.0
2021-04-07 10:30:00,37.23,37.6,37.2,37.53,60857.0,37.23,37.6,37.2,37.53,60857.0
2021-04-07 10:40:00,37.52,37.6,37.24,37.37,35911.0,37.52,37.6,37.24,37.37,35911.0
2021-04-07 10:50:00,37.38,37.48,37.19,37.24,37790.0,37.38,37.48,37.19,37.24,37790.0
2021-04-07 11:00:00,37.24,37.27,37.1,37.2,24711.0,37.24,37.27,37.1,37.2,24711.0
2021-04-07 11:10:00,37.21,37.25,37.13,37.15,18839.0,37.21,37.25,37.13,37.15,18839.0
2021-04-07 11:20:00,37.15,37.24,36.99,37.16,51272.0,37.15,37.24,36.99,37.16,51272.0
2021-04-07 11:30:00,37.19,37.25,37.05,37.12,43358.0,37.19,37.25,37.05,37.12,43358.0
2021-04-07 11:40:00,37.12,37.18,37.02,37.15,31277.0,37.12,37.18,37.02,37.15,31277.0
2021-04-07 11:50:00,37.16,37.24,37.09,37.11,11774.0,37.16,37.24,37.09,37.11,11774.0
2021-04-07 12:00:00,37.08,37.22,37.05,37.15,14515.0,37.08,37.22,37.05,37.15,14515.0
2021-04-07 12:10:00,37.14,37.14,37.01,37.11,19096.0,37.14,37.14,37.01,37.11,19096.0
2021-04-07 12:20:00,37.09,37.24,37.07,37.2,13612.0,37.09,37.24,37.07,37.2,13612.0
2021-04-07 12:30:00,37.2,37.3,37.16,37.29,33667.0,37.2,37.3,37.16,37.29,33667.0
2021-04-07 12:40:00,37.28,37.45,37.25,37.43,24042.0,37.28,37.45,37.25,37.43,24042.0
2021-04-07 12:50:00,37.45,37.58,37.43,37.45,41165.0,37.45,37.58,37.43,37.45,41165.0
2021-04-07 13:00:00,37.45,37.53,37.41,37.52,20244.0,37.45,37.53,37.41,37.52,20244.0
2021-04-07 13:10:00,37.52,37.55,37.44,37.46,14579.0,37.52,37.55,37.44,37.46,14579.0
2021-04-07 13:20:00,37.45,37.53,37.44,37.5,74367.0,37.45,37.53,37.44,37.5,74367.0
2021-04-07 13:30:00,37.51,37.65,37.45,37.51,47440.0,37.51,37.65,37.45,37.51,47440.0
2021-04-07 13:40:00,37.5,37.55,37.36,37.41,46629.0,37.5,37.55,37.36,37.41,46629.0
2021-04-07 13:50:00,37.43,37.48,37.37,37.46,27890.0,37.43,37.48,37.37,37.46,27890.0
2021-04-07 14:00:00,37.47,37.62,37.45,37.62,13763.0,37.47,37.62,37.45,37.62,13763.0
2021-04-07 14:10:00,37.62,37.68,37.59,37.64,13038.0,37.62,37.68,37.59,37.64,13038.0
2021-04-07 14:20:00,37.63,37.82,37.62,37.79,27106.0,37.63,37.82,37.62,37.79,27106.0
2021-04-07 14:30:00,37.77,37.88,37.67,37.75,27596.0,37.77,37.88,37.67,37.75,27596.0
2021-04-07 14:40:00,37.75,37.91,37.7,37.91,27385.0,37.75,37.91,37.7,37.91,27385.0
2021-04-07 14:50:00,37.9,37.91,37.78,37.89,44725.0,37.9,37.91,37.78,37.89,44725.0
2021-04-07 15:00:00,37.89,38.0,37.79,37.89,73204.0,37.89,38.0,37.79,37.89,73204.0
2021-04-07 15:10:00,37.9,37.91,37.77,37.84,27414.0,37.9,37.91,37.77,37.84,27414.0
2021-04-07 15:20:00,37.84,37.86,37.65,37.7,58478.0,37.84,37.86,37.65,37.7,58478.0
2021-04-07 15:30:00,37.69,37.76,37.62,37.64,84974.0,37.69,37.76,37.62,37.64,84974.0
2021-04-07 15:40:00,37.63,37.63,37.47,37.55,103587.0,37.63,37.63,37.47,37.55,103587.0
2021-04-07 15:50:00,37.57,37.71,37.53,37.67,160587.0,37.57,37.71,37.53,37.67,160587.0
2021-04-08 09:30:00,37.79,37.79,37.1,37.15,48633.0,37.79,37.79,37.1,37.15,48633.0
2021-04-08 09:40:00,37.15,37.2,36.62,36.75,55802.0,37.15,37.2,36.62,36.75,55802.0
2021-04-08 09:50:00,36.79,37.07,36.79,37.0,16919.0,36.79,37.07,36.79,37.0,16919.0
2021-04-08 10:00:00,36.96,36.96,36.33,36.35,49738.0,36.96,36.96,36.33,36.35,49738.0
2021-04-08 10:10:00,36.37,36.72,36.35,36.72,9988.0,36.37,36.72,36.35,36.72,9988.0
2021-04-08 10:20:00,36.71,36.81,36.6,36.78,16380.0,36.71,36.81,36.6,36.78,16380.0
2021-04-08 10:30:00,36.78,37.04,36.67,37.01,15892.0,36.78,37.04,36.67,37.01,15892.0
2021-04-08 10:40:00,37.02,37.08,36.93,37.06,17896.0,37.02,37.08,36.93,37.06,17896.0
2021-04-08 10:50:00,37.03,37.08,36.86,36.86,11765.0,37.03,37.08,36.86,36.86,11765.0
2021-04-08 11:00:00,36.91,37.17,36.88,37.09,11074.0,36.91,37.17,36.88,37.09,11074.0
2021-04-08 11:10:00,37.05,37.1,37.0,37.01,6865.0,37.05,37.1,37.0,37.01,6865.0
2021-04-08 11:20:00,37.03,37.03,36.73,36.8,56910.0,37.03,37.03,36.73,36.8,56910.0
2021-04-08 11:30:00,36.8,36.95,36.8,36.94,12032.0,36.8,36.95,36.8,36.94,12032.0
2021-04-08 11:40:00,36.95,37.15,36.95,37.15,32653.0,36.95,37.15,36.95,37.15,32653.0
2021-04-08 11:50:00,37.15,37.39,37.12,37.26,23407.0,37.15,37.39,37.12,37.26,23407.0
2021-04-08 12:00:00,37.27,37.36,37.25,37.32,8073.0,37.27,37.36,37.25,37.32,8073.0
2021-04-08 12:10:00,37.32,37.44,37.26,37.27,10947.0,37.32,37.44,37.26,37.27,10947.0
2021-04-08 12:20:00,37.28,37.31,37.18,37.24,7579.0,37.28,37.31,37.18,37.24,7579.0
2021-04-08 12:30:00,37.27,37.5,37.24,37.44,34678.0,37.27,37.5,37.24,37.44,34678.0
2021-04-08 12:40:00,37.41,37.44,37.23,37.27,14661.0,37.41,37.44,37.23,37.27,14661.0
2021-04-08 12:50:00,37.28,37.33,37.21,37.21,8759.0,37.28,37.33,37.21,37.21,8759.0
2021-04-08 13:00:00,37.19,37.24,37.09,37.2,21274.0,37.19,37.24,37.09,37.2,21274.0
2021-04-08 13:10:00,37.2,37.2,37.0,37.04,8693.0,37.2,37.2,37.0,37.04,8693.0
2021-04-08 13:20:00,37.05,37.08,36.99,37.0,8379.0,37.05,37.08,36.99,37.0,8379.0
2021-04-08 13:30:00,37.01,37.03,37.0,37.03,10430.0,37.01,37.03,37.0,37.03,10430.0
2021-04-08 13:40:00,37.02,37.1,37.0,37.08,9503.0,37.02,37.1,37.0,37.08,9503.0
2021-04-08 13:50:00,37.08,37.15,37.06,37.14,8113.0,37.08,37.15,37.06,37.14,8113.0
2021-04-08 14:00:00,37.15,37.24,37.13,37.18,12610.0,37.15,37.24,37.13,37.18,12610.0
2021-04-08 14:10:00,37.18,37.18,37.04,37.04,8916.0,37.18,37.18,37.04,37.04,8916.0
2021-04-08 14:20:00,37.03,37.08,37.0,37.04,22970.0,37.03,37.08,37.0,37.04,22970.0
2021-04-08 14:30:00,37.03,37.16,37.03,37.14,13235.0,37.03,37.16,37.03,37.14,13235.0
2021-04-08 14:40:00,37.14,37.2,37.14,37.2,14885.0,37.14,37.2,37.14,37.2,14885.0
2021-04-08 14:50:00,37.21,37.38,37.21,37.37,14811.0,37.21,37.38,37.21,37.37,14811.0
2021-04-08 15:00:00,37.37,37.46,37.35,37.45,19427.0,37.37,37.46,37.35,37.45,19427.0
2021-04-08 15:10:00,37.46,37.5,37.39,37.47,24396.0,37.46,37.5,37.39,37.47,24396.0
2021-04-08 15:20:00,37.49,37.59,37.42,37.53,47477.0,37.49,37.59,37.42,37.53,47477.0
2021-04-08 15:30:00,37.52,37.55,37.35,37.4,48803.0,37.52,37.55,37.35,37.4,48803.0
2021-04-08 15:40:00,37.4,37.52,37.39,37.47,49802.0,37.4,37.52,37.39,37.47,49802.0
2021-04-08 15:50:00,37.48,37.49,37.3,37.31,152470.0,37.48,37.49,37.3,37.31,152470.0
2021-04-09 09:30:00,37.55,37.88,37.18,37.82,23090.0,37.55,37.88,37.18,37.82,23090.0
2021-04-09 09:40:00,37.53,38.07,37.53,37.88,35073.0,37.53,38.07,37.53,37.88,35073.0
2021-04-09 09:50:00,37.94,38.3,37.93,38.11,32733.0,37.94,38.3,37.93,38.11,32733.0
2021-04-09 10:00:00,38.19,38.24,37.94,38.14,17327.0,38.19,38.24,37.94,38.14,17327.0
2021-04-09 10:10:00,38.17,38.35,38.03,38.08,21070.0,38.17,38.35,38.03,38.08,21070.0
2021-04-09 10:20:00,38.1,38.29,38.09,38.21,18599.0,38.1,38.29,38.09,38.21,18599.0
2021-04-09 10:30:00,38.14,38.26,38.11,38.26,19199.0,38.14,38.26,38.11,38.26,19199.0
2021-04-09 10:40:00,38.23,38.5,38.23,38.43,25371.0,38.23,38.5,38.23,38.43,25371.0
2021-04-09 10:50:00,38.46,38.7,38.42,38.5,43043.0,38.46,38.7,38.42,38.5,43043.0
2021-04-09 11:00:00,38.5,38.75,38.5,38.67,34896.0,38.5,38.75,38.5,38.67,34896.0
2021-04-09 11:10:00,38.71,38.81,38.51,38.6,37314.0,38.71,38.81,38.51,38.6,37314.0
2021-04-09 11:20:00,38.59,38.65,38.42,38.5,20551.0,38.59,38.65,38.42,38.5,20551.0
2021-04-09 11:30:00,38.5,38.62,38.49,38.49,12439.0,38.5,38.62,38.49,38.49,12439.0
2021-04-09 11:40:00,38.49,38.8,38.49,38.72,33479.0,38.49,38.8,38.49,38.72,33479.0
2021-04-09 11:50:00,38.74,38.85,38.71,38.77,15947.0,38.74,38.85,38.71,38.77,15947.0
2021-04-09 12:00:00,38.77,38.85,38.49,38.54,16154.0,38.77,38.85,38.49,38.54,16154.0
2021-04-09 12:10:00,38.56,38.68,38.56,38.59,14903.0,38.56,38.68,38.56,38.59,14903.0
2021-04-09 12:20:00,38.59,39.17,38.58,39.09,173642.0,38.59,39.17,38.58,39.09,173642.0
2021-04-09 12:30:00,39.12,39.36,39.11,39.24,70143.0,39.12,39.36,39.11,39.24,70143.0
2021-04-09 12:40:00,39.24,39.36,39.11,39.12,21121.0,39.24,39.36,39.11,39.12,21121.0
2021-04-09 12:50:00,39.13,40.08,39.11,39.74,310333.0,39.13,40.08,39.11,39.74,310333.0
2021-04-09 13:00:00,39.63,39.68,39.12,39.3,221296.0,39.63,39.68,39.12,39.3,221296.0
2021-04-09 13:10:00,39.29,39.45,39.19,39.25,78554.0,39.29,39.45,39.19,39.25,78554.0
2021-04-09 13:20:00,39.25,39.5,39.18,39.27,28373.0,39.25,39.5,39.18,39.27,28373.0
2021-04-09 13:30:00,39.24,39.32,39.1,39.21,57801.0,39.24,39.32,39.1,39.21,57801.0
2021-04-09 13:40:00,39.17,39.33,39.08,39.33,110749.0,39.17,39.33,39.08,39.33,110749.0
2021-04-09 13:50:00,39.36,39.44,39.2,39.28,29511.0,39.36,39.44,39.2,39.28,29511.0
2021-04-09 14:00:00,39.25,39.31,38.99,39.0,24785.0,39.25,39.31,38.99,39.0,24785.0
2021-04-09 14:10:00,39.02,39.05,38.87,38.9,25223.0,39.02,39.05,38.87,38.9,25223.0
2021-04-09 14:20:00,38.84,38.97,38.76,38.89,28295.0,38.84,38.97,38.76,38.89,28295.0
2021-04-09 14:30:00,38.9,38.9,38.72,38.75,18758.0,38.9,38.9,38.72,38.75,18758.0
2021-04-09 14:40:00,38.74,38.77,38.53,38.59,18785.0,38.74,38.77,38.53,38.59,18785.0
2021-04-09 14:50:00,38.58,38.62,38.47,38.55,23068.0,38.58,38.62,38.47,38.55,23068.0
2021-04-09 15:00:00,38.56,38.61,38.32,38.39,28608.0,38.56,38.61,38.32,38.39,28608.0
2021-04-09 15:10:00,38.38,38.42,38.27,38.37,28354.0,38.38,38.42,38.27,38.37,28354.0
2021-04-09 15:20:00,38.38,38.66,38.32,38.42,51026.0,38.38,38.66,38.32,38.42,51026.0
2021-04-09 15:30:00,38.42,38.74,38.4,38.65,47233.0,38.42,38.74,38.4,38.65,47233.0
2021-04-09 15:40:00,38.64,38.9,38.53,38.76,126444.0,38.64,38.9,38.53,38.76,126444.0
2021-04-09 15:50:00,38.73,38.87,38.65,38.69,152705.0,38.73,38.87,38.65,38.69,152705.0
2021-04-12 09:30:00,38.65,39.7,38.62,39.68,51241.0,38.65,39.7,38.62,39.68,51241.0
2021-04-12 09:40:00,39.68,39.81,39.24,39.37,33625.0,39.68,39.81,39.24,39.37,33625.0
2021-04-12 09:50:00,39.36,39.49,38.75,39.01,34904.0,39.36,39.49,38.75,39.01,34904.0
2021-04-12 10:00:00,38.98,39.1,38.78,38.82,51374.0,38.98,39.1,38.78,38.82,51374.0
2021-04-12 10:10:00,38.79,38.97,38.61,38.79,26066.0,38.79,38.97,38.61,38.79,26066.0
2021-04-12 10:20:00,38.79,39.0,38.67,38.96,13108.0,38.79,39.0,38.67,38.96,13108.0
2021-04-12 10:30:00,38.97,39.03,38.76,38.85,23568.0,38.97,39.03,38.76,38.85,23568.0
2021-04-12 10:40:00,38.88,38.89,38.73,38.79,16657.0,38.88,38.89,38.73,38.79,16657.0
2021-04-12 10:50:00,38.8,38.99,38.75,38.78,17989.0,38.8,38.99,38.75,38.78,17989.0
2021-04-12 11:00:00,38.78,38.78,38.58,38.62,43208.0,38.78,38.78,38.58,38.62,43208.0
2021-04-12 11:10:00,38.65,39.23,38.65,39.18,29850.0,38.65,39.23,38.65,39.18,29850.0
2021-04-12 11:20:00,39.2,39.4,39.16,39.26,29288.0,39.2,39.4,39.16,39.26,29288.0
2021-04-12 11:30:00,39.23,39.39,39.23,39.31,15883.0,39.23,39.39,39.23,39.31,15883.0
2021-04-12 11:40:00,39.33,39.4,39.08,39.16,32011.0,39.33,39.4,39.08,39.16,32011.0
2021-04-12 11:50:00,39.16,39.26,39.1,39.13,11350.0,39.16,39.26,39.1,39.13,11350.0
2021-04-12 12:00:00,39.12,39.12,38.92,39.0,54770.0,39.12,39.12,38.92,39.0,54770.0
2021-04-12 12:10:00,39.0,39.02,38.87,38.95,25168.0,39.0,39.02,38.87,38.95,25168.0
2021-04-12 12:20:00,38.97,39.1,38.96,39.07,16099.0,38.97,39.1,38.96,39.07,16099.0
2021-04-12 12:30:00,39.06,39.15,38.9,38.93,11709.0,39.06,39.15,38.9,38.93,11709.0
2021-04-12 12:40:00,38.93,39.09,38.93,39.02,8141.0,38.93,39.09,38.93,39.02,8141.0
2021-04-12 12:50:00,38.99,39.07,38.94,38.97,5288.0,38.99,39.07,38.94,38.97,5288.0
2021-04-12 13:00:00,38.99,39.2,38.99,39.15,6892.0,38.99,39.2,38.99,39.15,6892.0
2021-04-12 13:10:00,39.14,39.29,39.12,39.18,13323.0,39.14,39.29,39.12,39.18,13323.0
2021-04-12 13:20:00,39.2,39.33,39.17,39.26,11315.0,39.2,39.33,39.17,39.26,11315.0
2021-04-12 13:30:00,39.27,39.32,39.22,39.27,22375.0,39.27,39.32,39.22,39.27,22375.0
2021-04-12 13:40:00,39.29,39.4,39.23,39.39,31855.0,39.29,39.4,39.23,39.39,31855.0
2021-04-12 13:50:00,39.41,39.48,39.36,39.38,24248.0,39.41,39.48,39.36,39.38,24248.0
2021-04-12 14:00:00,39.39,39.41,39.18,39.27,33242.0,39.39,39.41,39.18,39.27,33242.0
2021-04-12 14:10:00,39.27,39.37,39.26,39.33,10523.0,39.27,39.37,39.26,39.33,10523.0
2021-04-12 14:20:00,39.31,39.4,39.28,39.4,9021.0,39.31,39.4,39.28,39.4,9021.0
2021-04-12 14:30:00,39.43,39.51,39.38,39.41,24166.0,39.43,39.51,39.38,39.41,24166.0
2021-04-12 14:40:00,39.45,39.5,39.35,39.46,22323.0,39.45,39.5,39.35,39.46,22323.0
2021-04-12 14:50:00,39.44,39.56,39.38,39.52,51483.0,39.44,39.56,39.38,39.52,51483.0
2021-04-12 15:00:00,39.52,39.55,39.39,39.53,15316.0,39.52,39.55,39.39,39.53,15316.0
2021-04-12 15:10:00,39.52,39.62,39.48,39.54,16649.0,39.52,39.62,39.48,39.54,16649.0
2021-04-12 15:20:00,39.54,39.75,39.54,39.73,26941.0,39.54,39.75,39.54,39.73,26941.0
2021-04-12 15:30:00,39.75,39.81,39.7,39.76,101676.0,39.75,39.81,39.7,39.76,101676.0
2021-04-12 15:40:00,39.76,39.84,39.61,39.8,99023.0,39.76,39.84,39.61,39.8,99023.0
2021-04-12 15:50:00,39.8,39.84,39.7,39.84,93506.0,39.8,39.84,39.7,39.84,93506.0
2021-04-13 09:30:00,39.71,39.79,39.05,39.18,55574.0,39.71,39.79,39.05,39.18,55574.0
2021-04-13 09:40:00,39.11,39.11,38.29,38.41,125658.0,39.11,39.11,38.29,38.41,125658.0
2021-04-13 09:50:00,38.45,38.68,38.2,38.39,21438.0,38.45,38.68,38.2,38.39,21438.0
2021-04-13 10:00:00,38.38,38.4,37.93,37.94,34807.0,38.38,38.4,37.93,37.94,34807.0
2021-04-13 10:10:00,37.98,38.35,37.88,38.29,25004.0,37.98,38.35,37.88,38.29,25004.0
2021-04-13 10:20:00,38.22,38.6,38.22,38.59,16945.0,38.22,38.6,38.22,38.59,16945.0
2021-04-13 10:30:00,38.58,38.78,38.5,38.66,45625.0,38.58,38.78,38.5,38.66,45625.0
2021-04-13 10:40:00,38.65,38.86,38.6,38.81,27708.0,38.65,38.86,38.6,38.81,27708.0
2021-04-13 10:50:00,38.77,38.83,38.61,38.7,13023.0,38.77,38.83,38.61,38.7,13023.0
2021-04-13 11:00:00,38.73,38.88,38.61,38.77,16862.0,38.73,38.88,38.61,38.77,16862.0
2021-04-13 11:10:00,38.78,38.82,38.72,38.82,10905.0,38.78,38.82,38.72,38.82,10905.0
2021-04-13 11:20:00,38.83,38.86,38.49,38.53,18102.0,38.83,38.86,38.49,38.53,18102.0
2021-04-13 11:30:00,38.54,38.64,38.38,38.39,10906.0,38.54,38.64,38.38,38.39,10906.0
2021-04-13 11:40:00,38.4,38.63,38.4,38.6,8451.0,38.4,38.63,38.4,38.6,8451.0
2021-04-13 11:50:00,38.61,38.69,38.6,38.64,6587.0,38.61,38.69,38.6,38.64,6587.0
2021-04-13 12:00:00,38.6,38.77,38.59,38.74,10664.0,38.6,38.77,38.59,38.74,10664.0
2021-04-13 12:10:00,38.72,38.76,38.58,38.76,8254.0,38.72,38.76,38.58,38.76,8254.0
2021-04-13 12:20:00,38.74,38.78,38.55,38.59,8442.0,38.74,38.78,38.55,38.59,8442.0
2021-04-13 12:30:00,38.58,38.58,38.44,38.45,5351.0,38.58,38.58,38.44,38.45,5351.0
2021-04-13 12:40:00,38.41,38.48,38.25,38.33,19584.0,38.41,38.48,38.25,38.33,19584.0
2021-04-13 12:50:00,38.35,38.39,38.18,38.22,17772.0,38.35,38.39,38.18,38.22,17772.0
2021-04-13 13:00:00,38.23,38.49,38.18,38.37,12377.0,38.23,38.49,38.18,38.37,12377.0
2021-04-13 13:10:00,38.45,38.52,38.37,38.5,12495.0,38.45,38.52,38.37,38.5,12495.0
2021-04-13 13:20:00,38.51,38.55,38.39,38.42,8402.0,38.51,38.55,38.39,38.42,8402.0
2021-04-13 13:30:00,38.39,38.47,38.38,38.45,7457.0,38.39,38.47,38.38,38.45,7457.0
2021-04-13 13:40:00,38.41,38.41,38.22,38.23,10612.0,38.41,38.41,38.22,38.23,10612.0
2021-04-13 13:50:00,38.27,38.37,38.24,38.37,6261.0,38.27,38.37,38.24,38.37,6261.0
2021-04-13 14:00:00,38.37,38.62,38.37,38.54,16472.0,38.37,38.62,38.37,38.54,16472.0
2021-04-13 14:10:00,38.55,38.64,38.5,38.64,18015.0,38.55,38.64,38.5,38.64,18015.0
2021-04-13 14:20:00,38.62,38.69,38.58,38.6,15491.0,38.62,38.69,38.58,38.6,15491.0
2021-04-13 14:30:00,38.63,38.72,38.6,38.65,12517.0,38.63,38.72,38.6,38.65,12517.0
2021-04-13 14:40:00,38.64,38.71,38.52,38.55,10751.0,38.64,38.71,38.52,38.55,10751.0
2021-04-13 14:50:00,38.58,38.6,38.45,38.59,11857.0,38.58,38.6,38.45,38.59,11857.0
2021-04-13 15:00:00,38.57,38.75,38.55,38.75,12944.0,38.57,38.75,38.55,38.75,12944.0
2021-04-13 15:10:00,38.77,38.8,38.63,38.69,13773.0,38.77,38.8,38.63,38.69,13773.0
2021-04-13 15:20:00,38.68,38.73,38.53,38.59,14933.0,38.68,38.73,38.53,38.59,14933.0
2021-04-13 15:30:00,38.58,38.58,38.49,38.52,24038.0,38.58,38.58,38.49,38.52,24038.0
2021-04-13 15:40:00,38.52,38.73,38.47,38.66,63365.0,38.52,38.73,38.47,38.66,63365.0
2021-04-13 15:50:00,38.66,38.72,38.6,38.72,151464.0,38.66,38.72,38.6,38.72,151464.0
2021-04-14 09:30:00,38.73,39.35,38.73,39.3,35247.0,38.73,39.35,38.73,39.3,35247.0
2021-04-14 09:40:00,39.3,39.52,39.25,39.4,12541.0,39.3,39.52,39.25,39.4,12541.0
2021-04-14 09:50:00,39.33,39.6,39.33,39.54,20657.0,39.33,39.6,39.33,39.54,20657.0
2021-04-14 10:00:00,39.54,39.62,39.38,39.39,37476.0,39.54,39.62,39.38,39.39,37476.0
2021-04-14 10:10:00,39.38,39.46,39.26,39.33,16581.0,39.38,39.46,39.26,39.33,16581.0
2021-04-14 10:20:00,39.29,39.56,39.26,39.33,32962.0,39.29,39.56,39.26,39.33,32962.0
2021-04-14 10:30:00,39.29,39.6,39.26,39.26,14199.0,39.29,39.6,39.26,39.26,14199.0
2021-04-14 10:40:00,39.27,39.39,39.2,39.33,32624.0,39.27,39.39,39.2,39.33,32624.0
2021-04-14 10:50:00,39.31,39.46,39.3,39.3,17939.0,39.31,39.46,39.3,39.3,17939.0
2021-04-14 11:00:00,39.3,39.55,39.26,39.54,19270.0,39.3,39.55,39.26,39.54,19270.0
2021-04-14 11:10:00,39.55,39.69,39.53,39.54,15228.0,39.55,39.69,39.53,39.54,15228.0
2021-04-14 11:20:00,39.52,39.61,39.37,39.48,22801.0,39.52,39.61,39.37,39.48,22801.0
2021-04-14 11:30:00,39.5,39.59,39.48,39.5,23020.0,39.5,39.59,39.48,39.5,23020.0
2021-04-14 11:40:00,39.5,39.53,39.46,39.47,12483.0,39.5,39.53,39.46,39.47,12483.0
2021-04-14 11:50:00,39.47,39.47,39.13,39.18,22553.0,39.47,39.47,39.13,39.18,22553.0
2021-04-14 12:00:00,39.2,39.2,39.07,39.19,16587.0,39.2,39.2,39.07,39.19,16587.0
2021-04-14 12:10:00,39.2,39.45,39.19,39.41,12427.0,39.2,39.45,39.19,39.41,12427.0
2021-04-14 12:20:00,39.41,39.5,39.36,39.48,15505.0,39.41,39.5,39.36,39.48,15505.0
2021-04-14 12:30:00,39.48,39.68,39.41,39.68,31761.0,39.48,39.68,39.41,39.68,31761.0
2021-04-14 12:40:00,39.69,39.78,39.69,39.76,29830.0,39.69,39.78,39.69,39.76,29830.0
2021-04-14 12:50:00,39.77,39.88,39.65,39.84,16859.0,39.77,39.88,39.65,39.84,16859.0
2021-04-14 13:00:00,39.85,39.88,39.64,39.83,19405.0,39.85,39.88,39.64,39.83,19405.0
2021-04-14 13:10:00,39.79,39.96,39.73,39.95,25483.0,39.79,39.96,39.73,39.95,25483.0
2021-04-14 13:20:00,39.95,39.98,39.79,39.82,23454.0,39.95,39.98,39.79,39.82,23454.0
2021-04-14 13:30:00,39.86,39.86,39.63,39.67,10944.0,39.86,39.86,39.63,39.67,10944.0
2021-04-14 13:40:00,39.69,39.83,39.67,39.79,17255.0,39.69,39.83,39.67,39.79,17255.0
2021-04-14 13:50:00,39.79,39.8,39.43,39.43,18465.0,39.79,39.8,39.43,39.43,18465.0
2021-04-14 14:00:00,39.49,39.6,39.35,39.36,8264.0,39.49,39.6,39.35,39.36,8264.0
2021-04-14 14:10:00,39.36,39.57,39.32,39.52,10173.0,39.36,39.57,39.32,39.52,10173.0
2021-04-14 14:20:00,39.53,39.68,39.52,39.63,7420.0,39.53,39.68,39.52,39.63,7420.0
2021-04-14 14:30:00,39.66,39.66,39.46,39.52,5978.0,39.66,39.66,39.46,39.52,5978.0
2021-04-14 14:40:00,39.54,39.62,39.17,39.19,37515.0,39.54,39.62,39.17,39.19,37515.0
2021-04-14 14:50:00,39.19,39.19,38.85,38.89,31705.0,39.19,39.19,38.85,38.89,31705.0
2021-04-14 15:00:00,38.87,38.89,38.74,38.74,18933.0,38.87,38.89,38.74,38.74,18933.0
2021-04-14 15:10:00,38.76,38.94,38.69,38.77,27604.0,38.76,38.94,38.69,38.77,27604.0
2021-04-14 15:20:00,38.74,38.91,38.73,38.91,10881.0,38.74,38.91,38.73,38.91,10881.0
2021-04-14 15:30:00,38.97,39.17,38.88,38.97,29074.0,38.97,39.17,38.88,38.97,29074.0
2021-04-14 15:40:00,38.97,38.97,38.86,38.9,28006.0,38.97,38.97,38.86,38.9,28006.0
2021-04-14 15:50:00,38.9,38.96,38.76,38.77,111705.0,38.9,38.96,38.76,38.77,111705.0
2021-04-15 09:30:00,39.95,40.28,39.58,40.28,143362.0,39.95,40.28,39.58,40.28,143362.0
2021-04-15 09:40:00,40.16,40.16,39.61,39.62,37361.0,40.16,40.16,39.61,39.62,37361.0
2021-04-15 09:50:00,39.57,39.69,39.2,39.64,72504.0,39.57,39.69,39.2,39.64,72504.0
2021-04-15 10:00:00,39.61,39.9,39.43,39.9,41448.0,39.61,39.9,39.43,39.9,41448.0
2021-04-15 10:10:00,39.88,40.27,39.86,40.12,70645.0,39.88,40.27,39.86,40.12,70645.0
2021-04-15 10:20:00,40.13,40.16,39.97,40.02,16355.0,40.13,40.16,39.97,40.02,16355.0
2021-04-15 10:30:00,40.02,40.07,39.64,39.76,26838.0,40.02,40.07,39.64,39.76,26838.0
2021-04-15 10:40:00,39.8,39.83,39.71,39.79,7994.0,39.8,39.83,39.71,39.79,7994.0
2021-04-15 10:50:00,39.82,40.03,39.8,39.91,18157.0,39.82,40.03,39.8,39.91,18157.0
2021-04-15 11:00:00,39.9,39.99,39.8,39.97,6186.0,39.9,39.99,39.8,39.97,6186.0
2021-04-15 11:10:00,39.99,40.22,39.99,40.13,23375.0,39.99,40.22,39.99,40.13,23375.0
2021-04-15 11:20:00,40.16,40.17,39.99,39.99,8164.0,40.16,40.17,39.99,39.99,8164.0
2021-04-15 11:30:00,39.98,40.07,39.87,40.04,8415.0,39.98,40.07,39.87,40.04,8415.0
2021-04-15 11:40:00,40.04,41.0,39.94,40.83,223805.0,40.04,41.0,39.94,40.83,223805.0
2021-04-15 11:50:00,40.8,40.92,40.63,40.85,57982.0,40.8,40.92,40.63,40.85,57982.0
2021-04-15 12:00:00,40.85,40.94,40.65,40.74,39958.0,40.85,40.94,40.65,40.74,39958.0
2021-04-15 12:10:00,40.73,41.08,40.59,40.91,140680.0,40.73,41.08,40.59,40.91,140680.0
2021-04-15 12:20:00,40.91,41.06,40.67,40.68,95152.0,40.91,41.06,40.67,40.68,95152.0
2021-04-15 12:30:00,40.7,40.8,40.68,40.76,13379.0,40.7,40.8,40.68,40.76,13379.0
2021-04-15 12:40:00,40.76,40.8,40.54,40.69,41102.0,40.76,40.8,40.54,40.69,41102.0
2021-04-15 12:50:00,40.67,40.72,40.42,40.46,16894.0,40.67,40.72,40.42,40.46,16894.0
2021-04-15 13:00:00,40.46,40.49,40.22,40.3,24652.0,40.46,40.49,40.22,40.3,24652.0
2021-04-15 13:10:00,40.31,40.52,40.3,40.36,27013.0,40.31,40.52,40.3,40.36,27013.0
2021-04-15 13:20:00,40.34,40.34,40.14,40.18,8803.0,40.34,40.34,40.14,40.18,8803.0
2021-04-15 13:30:00,40.19,40.21,40.04,40.09,18106.0,40.19,40.21,40.04,40.09,18106.0
2021-04-15 13:40:00,40.12,40.23,39.91,39.98,25980.0,40.12,40.23,39.91,39.98,25980.0
2021-04-15 13:50:00,40.01,40.04,39.77,39.84,19728.0,40.01,40.04,39.77,39.84,19728.0
2021-04-15 14:00:00,39.84,39.98,39.79,39.79,39072.0,39.84,39.98,39.79,39.79,39072.0
2021-04-15 14:10:00,39.77,39.99,39.65,39.99,25938.0,39.77,39.99,39.65,39.99,25938.0
2021-04-15 14:20:00,40.03,40.05,39.91,39.97,12102.0,40.03,40.05,39.91,39.97,12102.0
2021-04-15 14:30:00,39.94,40.02,39.88,39.91,19381.0,39.94,40.02,39.88,39.91,19381.0
2021-04-15 14:40:00,39.89,40.0,39.85,39.98,14345.0,39.89,40.0,39.85,39.98,14345.0
2021-04-15 14:50:00,39.96,39.99,39.76,39.78,18695.0,39.96,39.99,39.76,39.78,18695.0
2021-04-15 15:00:00,39.77,39.86,39.76,39.82,21609.0,39.77,39.86,39.76,39.82,21609.0
2021-04-15 15:10:00,39.82,39.82,39.7,39.76,42418.0,39.82,39.82,39.7,39.76,42418.0
2021-04-15 15:20:00,39.74,39.75,39.63,39.65,25616.0,39.74,39.75,39.63,39.65,25616.0
2021-04-15 15:30:00,39.63,39.81,39.63,39.74,43301.0,39.63,39.81,39.63,39.74,43301.0
2021-04-15 15:40:00,39.75,39.79,39.64,39.69,65270.0,39.75,39.79,39.64,39.69,65270.0
2021-04-15 15:50:00,39.69,39.83,39.69,39.81,167477.0,39.69,39.83,39.69,39.81,167477.0
2021-04-16 09:30:00,39.9,39.9,39.35,39.4,51073.0,39.9,39.9,39.35,39.4,51073.0
2021-04-16 09:40:00,39.39,39.75,39.34,39.56,42573.0,39.39,39.75,39.34,39.56,42573.0
2021-04-16 09:50:00,39.56,39.63,39.45,39.5,72789.0,39.56,39.63,39.45,39.5,72789.0
2021-04-16 10:00:00,39.51,39.56,39.41,39.54,56362.0,39.51,39.56,39.41,39.54,56362.0
2021-04-16 10:10:00,39.55,39.78,39.51,39.71,30200.0,39.55,39.78,39.51,39.71,30200.0
2021-04-16 10:20:00,39.69,40.03,39.59,40.03,24062.0,39.69,40.03,39.59,40.03,24062.0
2021-04-16 10:30:00,40.03,40.22,39.93,40.22,15148.0,40.03,40.22,39.93,40.22,15148.0
2021-04-16 10:40:00,40.26,40.4,40.21,40.4,12750.0,40.26,40.4,40.21,40.4,12750.0
2021-04-16 10:50:00,40.4,40.41,40.16,40.22,13533.0,40.4,40.41,40.16,40.22,13533.0
2021-04-16 11:00:00,40.16,40.4,40.13,40.32,11870.0,40.16,40.4,40.13,40.32,11870.0
2021-04-16 11:10:00,40.32,40.32,40.14,40.16,5527.0,40.32,40.32,40.14,40.16,5527.0
2021-04-16 11:20:00,40.2,40.36,40.17,40.33,13677.0,40.2,40.36,40.17,40.33,13677.0
2021-04-16 11:30:00,40.37,40.41,40.28,40.28,17238.0,40.37,40.41,40.28,40.28,17238.0
2021-04-16 11:40:00,40.32,40.56,40.31,40.53,8609.0,40.32,40.56,40.31,40.53,8609.0
2021-04-16 11:50:00,40.53,40.53,40.39,40.41,7511.0,40.53,40.53,40.39,40.41,7511.0
2021-04-16 12:00:00,40.41,40.46,40.17,40.23,12019.0,40.41,40.46,40.17,40.23,12019.0
2021-04-16 12:10:00,40.26,40.27,40.14,40.26,5600.0,40.26,40.27,40.14,40.26,5600.0
2021-04-16 12:20:00,40.26,40.31,40.18,40.29,7273.0,40.26,40.31,40.18,40.29,7273.0
2021-04-16 12:30:00,40.27,40.31,40.23,40.23,11125.0,40.27,40.31,40.23,40.23,11125.0
2021-04-16 12:40:00,40.23,40.36,40.22,40.35,62901.0,40.23,40.36,40.22,40.35,62901.0
2021-04-16 12:50:00,40.38,40.43,40.29,40.43,35355.0,40.38,40.43,40.29,40.43,35355.0
2021-04-16 13:00:00,40.41,40.41,40.28,40.31,6456.0,40.41,40.41,40.28,40.31,6456.0
2021-04-16 13:10:00,40.29,40.38,40.25,40.34,8570.0,40.29,40.38,40.25,40.34,8570.0
2021-04-16 13:20:00,40.27,40.36,40.27,40.33,30393.0,40.27,40.36,40.27,40.33,30393.0
2021-04-16 13:30:00,40.34,40.5,40.32,40.44,9539.0,40.34,40.5,40.32,40.44,9539.0
2021-04-16 13:40:00,40.44,40.56,40.42,40.48,5307.0,40.44,40.56,40.42,40.48,5307.0
2021-04-16 13:50:00,40.47,40.5,40.43,40.48,5259.0,40.47,40.5,40.43,40.48,5259.0
2021-04-16 14:00:00,40.47,40.58,40.45,40.51,7601.0,40.47,40.58,40.45,40.51,7601.0
2021-04-16 14:10:00,40.53,40.53,40.4,40.42,9914.0,40.53,40.53,40.4,40.42,9914.0
2021-04-16 14:20:00,40.44,40.47,40.38,40.43,6850.0,40.44,40.47,40.38,40.43,6850.0
2021-04-16 14:30:00,40.43,40.48,40.34,40.38,6494.0,40.43,40.48,40.34,40.38,6494.0
2021-04-16 14:40:00,40.36,40.42,40.33,40.34,9009.0,40.36,40.42,40.33,40.34,9009.0
2021-04-16 14:50:00,40.33,40.5,40.3,40.42,11086.0,40.33,40.5,40.3,40.42,11086.0
2021-04-16 15:00:00,40.41,40.49,40.39,40.39,18168.0,40.41,40.49,40.39,40.39,18168.0
2021-04-16 15:10:00,40.41,40.47,40.33,40.41,8824.0,40.41,40.47,40.33,40.41,8824.0
2021-04-16 15:20:00,40.43,40.5,40.43,40.46,14646.0,40.43,40.5,40.43,40.46,14646.0
2021-04-16 15:30:00,40.46,40.5,40.44,40.44,17247.0,40.46,40.5,40.44,40.44,17247.0
2021-04-16 15:40:00,40.44,40.55,40.43,40.55,44541.0,40.44,40.55,40.43,40.55,44541.0
2021-04-16 15:50:00,40.55,40.6,40.46,40.51,125053.0,40.55,40.6,40.46,40.51,125053.0
2021-04-19 09:30:00,40.17,40.35,39.75,40.05,67633.0,40.17,40.35,39.75,40.05,67633.0
2021-04-19 09:40:00,39.97,40.43,39.86,40.19,15659.0,39.97,40.43,39.86,40.19,15659.0
2021-04-19 09:50:00,40.26,40.26,39.47,39.62,62842.0,40.26,40.26,39.47,39.62,62842.0
2021-04-19 10:00:00,39.62,39.62,39.23,39.33,34771.0,39.62,39.62,39.23,39.33,34771.0
2021-04-19 10:10:00,39.29,39.58,39.18,39.45,29626.0,39.29,39.58,39.18,39.45,29626.0
2021-04-19 10:20:00,39.48,39.83,39.43,39.79,14701.0,39.48,39.83,39.43,39.79,14701.0
2021-04-19 10:30:00,39.79,39.94,39.68,39.77,24711.0,39.79,39.94,39.68,39.77,24711.0
2021-04-19 10:40:00,39.73,39.79,39.48,39.56,19606.0,39.73,39.79,39.48,39.56,19606.0
2021-04-19 10:50:00,39.49,39.64,39.45,39.54,11335.0,39.49,39.64,39.45,39.54,11335.0
2021-04-19 11:00:00,39.55,39.77,39.49,39.61,13931.0,39.55,39.77,39.49,39.61,13931.0
2021-04-19 11:10:00,39.6,39.85,39.6,39.84,13209.0,39.6,39.85,39.6,39.84,13209.0
2021-04-19 11:20:00,39.83,39.87,39.65,39.83,9387.0,39.83,39.87,39.65,39.83,9387.0
2021-04-19 11:30:00,39.83,40.05,39.83,39.9,12564.0,39.83,40.05,39.83,39.9,12564.0
2021-04-19 11:40:00,39.91,39.95,39.73,39.82,9255.0,39.91,39.95,39.73,39.82,9255.0
2021-04-19 11:50:00,39.87,39.96,39.7,39.76,12801.0,39.87,39.96,39.7,39.76,12801.0
2021-04-19 12:00:00,39.8,39.99,39.79,39.96,9767.0,39.8,39.99,39.79,39.96,9767.0
2021-04-19 12:10:00,39.96,40.0,39.79,39.82,12686.0,39.96,40.0,39.79,39.82,12686.0
2021-04-19 12:20:00,39.82,39.93,39.78,39.8,10125.0,39.82,39.93,39.78,39.8,10125.0
2021-04-19 12:30:00,39.84,39.88,39.75,39.86,7288.0,39.84,39.88,39.75,39.86,7288.0
2021-04-19 12:40:00,39.81,39.81,39.7,39.75,8904.0,39.81,39.81,39.7,39.75,8904.0
2021-04-19 12:50:00,39.76,39.82,39.62,39.63,11492.0,39.76,39.82,39.62,39.63,11492.0
2021-04-19 13:00:00,39.61,39.85,39.61,39.74,8241.0,39.61,39.85,39.61,39.74,8241.0
2021-04-19 13:10:00,39.77,39.77,39.59,39.62,13911.0,39.77,39.77,39.59,39.62,13911.0
2021-04-19 13:20:00,39.65,39.71,39.57,39.61,6547.0,39.65,39.71,39.57,39.61,6547.0
2021-04-19 13:30:00,39.58,39.65,39.54,39.61,7523.0,39.58,39.65,39.54,39.61,7523.0
2021-04-19 13:40:00,39.64,39.69,39.58,39.62,8306.0,39.64,39.69,39.58,39.62,8306.0
2021-04-19 13:50:00,39.64,39.72,39.62,39.67,5334.0,39.64,39.72,39.62,39.67,5334.0
2021-04-19 14:00:00,39.71,39.88,39.66,39.79,24488.0,39.71,39.88,39.66,39.79,24488.0
2021-04-19 14:10:00,39.77,39.91,39.75,39.88,9876.0,39.77,39.91,39.75,39.88,9876.0
2021-04-19 14:20:00,39.91,39.95,39.85,39.89,10413.0,39.91,39.95,39.85,39.89,10413.0
2021-04-19 14:30:00,39.91,39.93,39.65,39.67,18839.0,39.91,39.93,39.65,39.67,18839.0
2021-04-19 14:40:00,39.69,39.78,39.62,39.76,11969.0,39.69,39.78,39.62,39.76,11969.0
2021-04-19 14:50:00,39.75,39.76,39.67,39.72,22019.0,39.75,39.76,39.67,39.72,22019.0
2021-04-19 15:00:00,39.71,39.8,39.63,39.67,39865.0,39.71,39.8,39.63,39.67,39865.0
2021-04-19 15:10:00,39.66,39.68,39.46,39.46,30165.0,39.66,39.68,39.46,39.46,30165.0
2021-04-19 15:20:00,39.47,39.68,39.43,39.66,27167.0,39.47,39.68,39.43,39.66,27167.0
2021-04-19 15:30:00,39.65,39.76,39.63,39.66,18330.0,39.65,39.76,39.63,39.66,18330.0
2021-04-19 15:40:00,39.65,39.76,39.63,39.66,27595.0,39.65,39.76,39.63,39.66,27595.0
2021-04-19 15:50:00,39.66,39.75,39.61,39.74,81233.0,39.66,39.75,39.61,39.74,81233.0
2021-04-20 09:30:00,39.65,39.65,39.05,39.05,25919.0,39.65,39.65,39.05,39.05,25919.0
2021-04-20 09:40:00,39.05,39.18,38.79,38.82,12171.0,39.05,39.18,38.79,38.82,12171.0
2021-04-20 09:50:00,38.76,38.9,38.6,38.82,8971.0,38.76,38.9,38.6,38.82,8971.0
2021-04-20 10:00:00,38.79,38.96,38.72,38.92,13729.0,38.79,38.96,38.72,38.92,13729.0
2021-04-20 10:10:00,38.95,38.98,38.56,38.65,23170.0,38.95,38.98,38.56,38.65,23170.0
2021-04-20 10:20:00,38.63,38.63,38.4,38.52,13209.0,38.63,38.63,38.4,38.52,13209.0
2021-04-20 10:30:00,38.48,38.48,38.28,38.45,12050.0,38.48,38.48,38.28,38.45,12050.0
2021-04-20 10:40:00,38.39,38.48,37.93,38.0,50434.0,38.39,38.48,37.93,38.0,50434.0
2021-04-20 10:50:00,37.93,38.07,37.69,38.0,32979.0,37.93,38.07,37.69,38.0,32979.0
2021-04-20 11:00:00,38.07,38.09,37.74,37.74,10964.0,38.07,38.09,37.74,37.74,10964.0
2021-04-20 11:10:00,37.73,37.88,37.69,37.81,15420.0,37.73,37.88,37.69,37.81,15420.0
2021-04-20 11:20:00,37.83,37.85,37.71,37.79,16370.0,37.83,37.85,37.71,37.79,16370.0
2021-04-20 11:30:00,37.78,37.82,37.32,37.38,26149.0,37.78,37.82,37.32,37.38,26149.0
2021-04-20 11:40:00,37.4,37.45,37.27,37.3,21051.0,37.4,37.45,37.27,37.3,21051.0
2021-04-20 11:50:00,37.3,37.46,37.23,37.41,18141.0,37.3,37.46,37.23,37.41,18141.0
2021-04-20 12:00:00,37.47,37.47,37.18,37.19,20118.0,37.47,37.47,37.18,37.19,20118.0
2021-04-20 12:10:00,37.2,37.52,37.18,37.38,23579.0,37.2,37.52,37.18,37.38,23579.0
2021-04-20 12:20:00,37.4,37.47,37.35,37.36,11623.0,37.4,37.47,37.35,37.36,11623.0
2021-04-20 12:30:00,37.37,37.62,37.37,37.51,14144.0,37.37,37.62,37.37,37.51,14144.0
2021-04-20 12:40:00,37.51,37.55,37.41,37.51,11779.0,37.51,37.55,37.41,37.51,11779.0
2021-04-20 12:50:00,37.5,37.59,37.43,37.59,15183.0,37.5,37.59,37.43,37.59,15183.0
2021-04-20 13:00:00,37.55,37.55,37.27,37.27,23999.0,37.55,37.55,37.27,37.27,23999.0
2021-04-20 13:10:00,37.28,37.44,37.27,37.44,9630.0,37.28,37.44,37.27,37.44,9630.0
2021-04-20 13:20:00,37.44,37.47,37.33,37.34,13261.0,37.44,37.47,37.33,37.34,13261.0
2021-04-20 13:30:00,37.32,37.32,37.17,37.22,10045.0,37.32,37.32,37.17,37.22,10045.0
2021-04-20 13:40:00,37.25,37.25,37.17,37.22,8660.0,37.25,37.25,37.17,37.22,8660.0
2021-04-20 13:50:00,37.22,37.24,37.13,37.14,14624.0,37.22,37.24,37.13,37.14,14624.0
2021-04-20 14:00:00,37.15,37.35,37.13,37.34,23580.0,37.15,37.35,37.13,37.34,23580.0
2021-04-20 14:10:00,37.35,37.48,37.24,37.24,26663.0,37.35,37.48,37.24,37.24,26663.0
2021-04-20 14:20:00,37.25,37.35,37.1,37.13,21160.0,37.25,37.35,37.1,37.13,21160.0
2021-04-20 14:30:00,37.1,37.29,37.1,37.24,36107.0,37.1,37.29,37.1,37.24,36107.0
2021-04-20 14:40:00,37.25,37.27,37.1,37.14,17705.0,37.25,37.27,37.1,37.14,17705.0
2021-04-20 14:50:00,37.14,37.21,36.95,37.0,44449.0,37.14,37.21,36.95,37.0,44449.0
2021-04-20 15:00:00,37.01,37.13,36.95,37.12,43359.0,37.01,37.13,36.95,37.12,43359.0
2021-04-20 15:10:00,37.14,37.22,37.08,37.21,43836.0,37.14,37.22,37.08,37.21,43836.0
2021-04-20 15:20:00,37.22,37.47,37.21,37.42,25098.0,37.22,37.47,37.21,37.42,25098.0
2021-04-20 15:30:00,37.42,37.76,37.41,37.74,32589.0,37.42,37.76,37.41,37.74,32589.0
2021-04-20 15:40:00,37.74,37.8,37.67,37.8,41007.0,37.74,37.8,37.67,37.8,41007.0
2021-04-20 15:50:00,37.8,38.07,37.75,37.81,170975.0,37.8,38.07,37.75,37.81,170975.0
2021-04-21 09:30:00,37.92,38.46,37.4,38.37,28233.0,37.92,38.46,37.4,38.37,28233.0
2021-04-21 09:40:00,38.44,38.69,38.35,38.69,21318.0,38.44,38.69,38.35,38.69,21318.0
2021-04-21 09:50:00,38.74,38.82,38.44,38.5,18472.0,38.74,38.82,38.44,38.5,18472.0
2021-04-21 10:00:00,38.6,38.78,38.55,38.72,13130.0,38.6,38.78,38.55,38.72,13130.0
2021-04-21 10:10:00,38.7,38.78,38.54,38.64,5159.0,38.7,38.78,38.54,38.64,5159.0
2021-04-21 10:20:00,38.65,38.8,38.56,38.58,5653.0,38.65,38.8,38.56,38.58,5653.0
2021-04-21 10:30:00,38.56,38.57,38.34,38.42,9602.0,38.56,38.57,38.34,38.42,9602.0
2021-04-21 10:40:00,38.45,38.72,38.43,38.61,8792.0,38.45,38.72,38.43,38.61,8792.0
2021-04-21 10:50:00,38.67,38.7,38.54,38.54,8598.0,38.67,38.7,38.54,38.54,8598.0
2021-04-21 11:00:00,38.55,38.57,38.3,38.34,16686.0,38.55,38.57,38.3,38.34,16686.0
2021-04-21 11:10:00,38.4,38.4,38.23,38.39,10922.0,38.4,38.4,38.23,38.39,10922.0
2021-04-21 11:20:00,38.39,38.4,38.15,38.23,10685.0,38.39,38.4,38.15,38.23,10685.0
2021-04-21 11:30:00,38.2,38.28,38.07,38.23,11722.0,38.2,38.28,38.07,38.23,11722.0
2021-04-21 11:40:00,38.22,38.38,38.18,38.3,8755.0,38.22,38.38,38.18,38.3,8755.0
2021-04-21 11:50:00,38.3,38.34,38.23,38.31,9932.0,38.3,38.34,38.23,38.31,9932.0
2021-04-21 12:00:00,38.31,38.39,38.24,38.38,7279.0,38.31,38.39,38.24,38.38,7279.0
2021-04-21 12:10:00,38.37,38.55,38.36,38.36,11149.0,38.37,38.55,38.36,38.36,11149.0
2021-04-21 12:20:00,38.36,38.47,38.33,38.41,6743.0,38.36,38.47,38.33,38.41,6743.0
2021-04-21 12:30:00,38.42,38.67,38.42,38.65,5460.0,38.42,38.67,38.42,38.65,5460.0
2021-04-21 12:40:00,38.63,38.7,38.56,38.66,8662.0,38.63,38.7,38.56,38.66,8662.0
2021-04-21 12:50:00,38.64,38.64,38.54,38.61,6012.0,38.64,38.64,38.54,38.61,6012.0
2021-04-21 13:00:00,38.64,38.65,38.57,38.61,6211.0,38.64,38.65,38.57,38.61,6211.0
2021-04-21 13:10:00,38.66,38.7,38.58,38.64,8780.0,38.66,38.7,38.58,38.64,8780.0
2021-04-21 13:20:00,38.64,38.67,38.55,38.56,3353.0,38.64,38.67,38.55,38.56,3353.0
2021-04-21 13:30:00,38.55,38.63,38.54,38.6,5730.0,38.55,38.63,38.54,38.6,5730.0
2021-04-21 13:40:00,38.59,38.76,38.59,38.72,15855.0,38.59,38.76,38.59,38.72,15855.0
2021-04-21 13:50:00,38.71,38.77,38.65,38.7,11363.0,38.71,38.77,38.65,38.7,11363.0
2021-04-21 14:00:00,38.71,38.71,38.57,38.62,14677.0,38.71,38.71,38.57,38.62,14677.0
2021-04-21 14:10:00,38.63,38.64,38.45,38.48,16101.0,38.63,38.64,38.45,38.48,16101.0
2021-04-21 14:20:00,38.48,38.7,38.44,38.69,15497.0,38.48,38.7,38.44,38.69,15497.0
2021-04-21 14:30:00,38.69,38.81,38.68,38.76,5855.0,38.69,38.81,38.68,38.76,5855.0
2021-04-21 14:40:00,38.77,38.81,38.68,38.68,13700.0,38.77,38.81,38.68,38.68,13700.0
2021-04-21 14:50:00,38.67,38.71,38.6,38.66,11243.0,38.67,38.71,38.6,38.66,11243.0
2021-04-21 15:00:00,38.64,38.82,38.64,38.8,19841.0,38.64,38.82,38.64,38.8,19841.0
2021-04-21 15:10:00,38.81,38.91,38.76,38.76,15976.0,38.81,38.91,38.76,38.76,15976.0
2021-04-21 15:20:00,38.77,38.77,38.62,38.63,19129.0,38.77,38.77,38.62,38.63,19129.0
2021-04-21 15:30:00,38.64,38.75,38.63,38.69,28896.0,38.64,38.75,38.63,38.69,28896.0
2021-04-21 15:40:00,38.69,38.83,38.62,38.83,30538.0,38.69,38.83,38.62,38.83,30538.0
2021-04-21 15:50:00,38.83,38.84,38.68,38.73,60079.0,38.83,38.84,38.68,38.73,60079.0
2021-04-22 09:30:00,39.15,39.25,38.9,38.9,12486.0,39.15,39.25,38.9,38.9,12486.0
2021-04-22 09:40:00,38.87,39.07,38.79,38.91,4210.0,38.87,39.07,38.79,38.91,4210.0
2021-04-22 09:50:00,38.93,38.93,38.64,38.91,11395.0,38.93,38.93,38.64,38.91,11395.0
2021-04-22 10:00:00,38.84,38.87,38.63,38.86,11660.0,38.84,38.87,38.63,38.86,11660.0
2021-04-22 10:10:00,38.91,38.93,38.67,38.67,5851.0,38.91,38.93,38.67,38.67,5851.0
2021-04-22 10:20:00,38.69,38.79,38.6,38.64,4101.0,38.69,38.79,38.6,38.64,4101.0
2021-04-22 10:30:00,38.64,38.84,38.63,38.79,3739.0,38.64,38.84,38.63,38.79,3739.0
2021-04-22 10:40:00,38.88,39.19,38.88,39.06,57544.0,38.88,39.19,38.88,39.06,57544.0
2021-04-22 10:50:00,39.09,39.44,39.06,39.23,49143.0,39.09,39.44,39.06,39.23,49143.0
2021-04-22 11:00:00,39.26,39.5,39.26,39.5,8101.0,39.26,39.5,39.26,39.5,8101.0
2021-04-22 11:10:00,39.5,39.7,39.47,39.65,10143.0,39.5,39.7,39.47,39.65,10143.0
2021-04-22 11:20:00,39.62,39.71,39.6,39.62,8720.0,39.62,39.71,39.6,39.62,8720.0
2021-04-22 11:30:00,39.61,39.83,39.59,39.73,6392.0,39.61,39.83,39.59,39.73,6392.0
2021-04-22 11:40:00,39.7,39.7,39.46,39.46,6067.0,39.7,39.7,39.46,39.46,6067.0
2021-04-22 11:50:00,39.5,39.62,39.4,39.5,5337.0,39.5,39.62,39.4,39.5,5337.0
2021-04-22 12:00:00,39.52,39.53,39.42,39.51,6983.0,39.52,39.53,39.42,39.51,6983.0
2021-04-22 12:10:00,39.51,39.57,39.43,39.48,4768.0,39.51,39.57,39.43,39.48,4768.0
2021-04-22 12:20:00,39.44,39.64,39.44,39.59,4998.0,39.44,39.64,39.44,39.59,4998.0
2021-04-22 12:30:00,39.57,39.66,39.45,39.64,5204.0,39.57,39.66,39.45,39.64,5204.0
2021-04-22 12:40:00,39.6,39.66,39.51,39.64,12425.0,39.6,39.66,39.51,39.64,12425.0
2021-04-22 12:50:00,39.65,39.75,39.63,39.72,9217.0,39.65,39.75,39.63,39.72,9217.0
2021-04-22 13:00:00,39.69,39.75,39.35,39.44,13201.0,39.69,39.75,39.35,39.44,13201.0
2021-04-22 13:10:00,39.44,39.44,39.2,39.2,15588.0,39.44,39.44,39.2,39.2,15588.0
2021-04-22 13:20:00,39.21,39.68,39.2,39.6,8881.0,39.21,39.68,39.2,39.6,8881.0
2021-04-22 13:30:00,39.6,39.68,39.54,39.6,6753.0,39.6,39.68,39.54,39.6,6753.0
2021-04-22 13:40:00,39.5,39.56,39.2,39.2,7100.0,39.5,39.56,39.2,39.2,7100.0
2021-04-22 13:50:00,39.23,39.23,38.98,39.09,7339.0,39.23,39.23,38.98,39.09,7339.0
2021-04-22 14:00:00,39.09,39.09,38.9,39.02,7420.0,39.09,39.09,38.9,39.02,7420.0
2021-04-22 14:10:00,39.08,39.26,39.03,39.26,18512.0,39.08,39.26,39.03,39.26,18512.0
2021-04-22 14:20:00,39.31,39.46,39.19,39.46,8653.0,39.31,39.46,39.19,39.46,8653.0
2021-04-22 14:30:00,39.45,39.45,39.34,39.4,9214.0,39.45,39.45,39.34,39.4,9214.0
2021-04-22 14:40:00,39.43,39.43,39.31,39.34,13404.0,39.43,39.43,39.31,39.34,13404.0
2021-04-22 14:50:00,39.36,39.44,39.31,39.36,13822.0,39.36,39.44,39.31,39.36,13822.0
2021-04-22 15:00:00,39.39,39.43,39.18,39.22,9737.0,39.39,39.43,39.18,39.22,9737.0
2021-04-22 15:10:00,39.18,39.23,39.11,39.14,8827.0,39.18,39.23,39.11,39.14,8827.0
2021-04-22 15:20:00,39.13,39.23,39.09,39.17,9903.0,39.13,39.23,39.09,39.17,9903.0
2021-04-22 15:30:00,39.16,39.22,39.12,39.17,18831.0,39.16,39.22,39.12,39.17,18831.0
2021-04-22 15:40:00,39.15,39.24,39.08,39.09,31002.0,39.15,39.24,39.08,39.09,31002.0
2021-04-22 15:50:00,39.08,39.14,38.94,38.96,86077.0,39.08,39.14,38.94,38.96,86077.0
2021-04-23 09:30:00,38.92,38.94,38.44,38.65,21691.0,38.92,38.94,38.44,38.65,21691.0
2021-04-23 09:40:00,38.63,39.2,38.6,39.05,5816.0,38.63,39.2,38.6,39.05,5816.0
2021-04-23 09:50:00,39.04,39.12,38.88,39.08,8080.0,39.04,39.12,38.88,39.08,8080.0
2021-04-23 10:00:00,39.09,39.17,39.01,39.08,9668.0,39.09,39.17,39.01,39.08,9668.0
2021-04-23 10:10:00,39.04,39.31,39.01,39.18,7078.0,39.04,39.31,39.01,39.18,7078.0
2021-04-23 10:20:00,39.18,39.34,39.07,39.33,4618.0,39.18,39.34,39.07,39.33,4618.0
2021-04-23 10:30:00,39.25,39.57,39.25,39.52,29263.0,39.25,39.57,39.25,39.52,29263.0
2021-04-23 10:40:00,39.48,39.49,39.32,39.42,8938.0,39.48,39.49,39.32,39.42,8938.0
2021-04-23 10:50:00,39.42,39.51,39.25,39.41,8655.0,39.42,39.51,39.25,39.41,8655.0
2021-04-23 11:00:00,39.46,39.5,39.36,39.4,9087.0,39.46,39.5,39.36,39.4,9087.0
2021-04-23 11:10:00,39.3,39.5,39.25,39.48,9266.0,39.3,39.5,39.25,39.48,9266.0
2021-04-23 11:20:00,39.45,39.45,39.2,39.29,8090.0,39.45,39.45,39.2,39.29,8090.0
2021-04-23 11:30:00,39.22,39.34,39.16,39.16,14760.0,39.22,39.34,39.16,39.16,14760.0
2021-04-23 11:40:00,39.16,39.52,39.15,39.52,36387.0,39.16,39.52,39.15,39.52,36387.0
2021-04-23 11:50:00,39.54,39.72,39.53,39.56,9507.0,39.54,39.72,39.53,39.56,9507.0
2021-04-23 12:00:00,39.56,39.73,39.52,39.67,10814.0,39.56,39.73,39.52,39.67,10814.0
2021-04-23 12:10:00,39.67,39.67,39.58,39.63,3408.0,39.67,39.67,39.58,39.63,3408.0
2021-04-23 12:20:00,39.61,39.67,39.44,39.45,5503.0,39.61,39.67,39.44,39.45,5503.0
2021-04-23 12:30:00,39.47,39.48,39.33,39.36,2610.0,39.47,39.48,39.33,39.36,2610.0
2021-04-23 12:40:00,39.34,39.54,39.34,39.53,5804.0,39.34,39.54,39.34,39.53,5804.0
2021-04-23 12:50:00,39.6,39.61,39.41,39.41,3619.0,39.6,39.61,39.41,39.41,3619.0
2021-04-23 13:00:00,39.43,39.43,39.36,39.36,7199.0,39.43,39.43,39.36,39.36,7199.0
2021-04-23 13:10:00,39.36,39.41,39.3,39.36,4240.0,39.36,39.41,39.3,39.36,4240.0
2021-04-23 13:20:00,39.37,39.41,39.28,39.29,4639.0,39.37,39.41,39.28,39.29,4639.0
2021-04-23 13:30:00,39.32,39.4,39.32,39.35,2461.0,39.32,39.4,39.32,39.35,2461.0
2021-04-23 13:40:00,39.4,39.48,39.39,39.39,3811.0,39.4,39.48,39.39,39.39,3811.0
2021-04-23 13:50:00,39.39,39.41,39.28,39.41,6430.0,39.39,39.41,39.28,39.41,6430.0
2021-04-23 14:00:00,39.41,39.47,39.37,39.44,7760.0,39.41,39.47,39.37,39.44,7760.0
2021-04-23 14:10:00,39.45,39.46,39.35,39.42,21221.0,39.45,39.46,39.35,39.42,21221.0
2021-04-23 14:20:00,39.49,39.49,39.38,39.4,7695.0,39.49,39.49,39.38,39.4,7695.0
2021-04-23 14:30:00,39.37,39.46,39.36,39.43,4627.0,39.37,39.46,39.36,39.43,4627.0
2021-04-23 14:40:00,39.45,39.48,39.35,39.35,11188.0,39.45,39.48,39.35,39.35,11188.0
2021-04-23 14:50:00,39.33,39.46,39.32,39.41,6511.0,39.33,39.46,39.32,39.41,6511.0
2021-04-23 15:00:00,39.4,39.53,39.4,39.52,13970.0,39.4,39.53,39.4,39.52,13970.0
2021-04-23 15:10:00,39.55,39.65,39.51,39.65,10419.0,39.55,39.65,39.51,39.65,10419.0
2021-04-23 15:20:00,39.63,39.74,39.62,39.71,10901.0,39.63,39.74,39.62,39.71,10901.0
2021-04-23 15:30:00,39.71,39.78,39.7,39.74,33312.0,39.71,39.78,39.7,39.74,33312.0
2021-04-23 15:40:00,39.72,39.8,39.69,39.77,20440.0,39.72,39.8,39.69,39.77,20440.0
2021-04-23 15:50:00,39.77,39.77,39.46,39.47,100524.0,39.77,39.77,39.46,39.47,100524.0
2021-04-26 09:30:00,39.5,39.83,39.27,39.27,15448.0,39.5,39.83,39.27,39.27,15448.0
2021-04-26 09:40:00,39.32,39.32,39.09,39.2,17306.0,39.32,39.32,39.09,39.2,17306.0
2021-04-26 09:50:00,39.18,39.19,38.64,38.7,17855.0,39.18,39.19,38.64,38.7,17855.0
2021-04-26 10:00:00,38.71,38.85,38.52,38.55,12532.0,38.71,38.85,38.52,38.55,12532.0
2021-04-26 10:10:00,38.58,38.59,38.3,38.36,52566.0,38.58,38.59,38.3,38.36,52566.0
2021-04-26 10:20:00,38.36,38.5,38.26,38.33,44920.0,38.36,38.5,38.26,38.33,44920.0
2021-04-26 10:30:00,38.35,38.39,38.2,38.25,49012.0,38.35,38.39,38.2,38.25,49012.0
2021-04-26 10:40:00,38.25,38.29,38.04,38.21,16537.0,38.25,38.29,38.04,38.21,16537.0
2021-04-26 10:50:00,38.21,38.39,38.18,38.39,8478.0,38.21,38.39,38.18,38.39,8478.0
2021-04-26 11:00:00,38.4,38.41,38.26,38.34,11299.0,38.4,38.41,38.26,38.34,11299.0
2021-04-26 11:10:00,38.36,38.36,38.11,38.15,13925.0,38.36,38.36,38.11,38.15,13925.0
2021-04-26 11:20:00,38.2,38.36,38.19,38.33,6376.0,38.2,38.36,38.19,38.33,6376.0
2021-04-26 11:30:00,38.31,38.49,38.27,38.44,11306.0,38.31,38.49,38.27,38.44,11306.0
2021-04-26 11:40:00,38.43,38.45,38.17,38.17,21118.0,38.43,38.45,38.17,38.17,21118.0
2021-04-26 11:50:00,38.17,38.31,38.14,38.23,13792.0,38.17,38.31,38.14,38.23,13792.0
2021-04-26 12:00:00,38.22,38.27,38.15,38.18,6673.0,38.22,38.27,38.15,38.18,6673.0
2021-04-26 12:10:00,38.14,38.18,38.04,38.08,25377.0,38.14,38.18,38.04,38.08,25377.0
2021-04-26 12:20:00,38.09,38.1,37.97,38.09,22182.0,38.09,38.1,37.97,38.09,22182.0
2021-04-26 12:30:00,38.08,38.18,38.02,38.18,14587.0,38.08,38.18,38.02,38.18,14587.0
2021-04-26 12:40:00,38.2,38.26,38.0,38.02,14002.0,38.2,38.26,38.0,38.02,14002.0
2021-04-26 12:50:00,38.02,38.06,37.99,38.02,11612.0,38.02,38.06,37.99,38.02,11612.0
2021-04-26 13:00:00,37.99,38.08,37.99,37.99,11351.0,37.99,38.08,37.99,37.99,11351.0
2021-04-26 13:10:00,38.0,38.06,37.98,38.0,17693.0,38.0,38.06,37.98,38.0,17693.0
2021-04-26 13:20:00,37.99,38.03,37.8,37.89,17303.0,37.99,38.03,37.8,37.89,17303.0
2021-04-26 13:30:00,37.87,37.91,37.39,37.47,50131.0,37.87,37.91,37.39,37.47,50131.0
2021-04-26 13:40:00,37.45,37.54,37.27,37.5,44854.0,37.45,37.54,37.27,37.5,44854.0
2021-04-26 13:50:00,37.5,37.52,37.3,37.3,22836.0,37.5,37.52,37.3,37.3,22836.0
2021-04-26 14:00:00,37.32,37.5,37.32,37.38,64250.0,37.32,37.5,37.32,37.38,64250.0
2021-04-26 14:10:00,37.4,37.41,37.15,37.31,44322.0,37.4,37.41,37.15,37.31,44322.0
2021-04-26 14:20:00,37.32,37.58,37.31,37.58,21091.0,37.32,37.58,37.31,37.58,21091.0
2021-04-26 14:30:00,37.6,37.6,37.51,37.58,12822.0,37.6,37.6,37.51,37.58,12822.0
2021-04-26 14:40:00,37.58,37.72,37.57,37.72,9787.0,37.58,37.72,37.57,37.72,9787.0
2021-04-26 14:50:00,37.72,37.77,37.45,37.45,38230.0,37.72,37.77,37.45,37.45,38230.0
2021-04-26 15:00:00,37.48,37.54,37.43,37.51,13485.0,37.48,37.54,37.43,37.51,13485.0
2021-04-26 15:10:00,37.51,37.56,37.43,37.56,11011.0,37.51,37.56,37.43,37.56,11011.0
2021-04-26 15:20:00,37.56,37.6,37.37,37.41,33793.0,37.56,37.6,37.37,37.41,33793.0
2021-04-26 15:30:00,37.42,37.68,37.39,37.68,62080.0,37.42,37.68,37.39,37.68,62080.0
2021-04-26 15:40:00,37.68,37.92,37.66,37.81,144388.0,37.68,37.92,37.66,37.81,144388.0
2021-04-26 15:50:00,37.81,38.04,37.8,37.87,180031.0,37.81,38.04,37.8,37.87,180031.0
2021-04-27 09:30:00,37.89,38.25,37.6,37.84,19029.0,37.89,38.25,37.6,37.84,19029.0
2021-04-27 09:40:00,37.87,38.09,37.77,38.05,17011.0,37.87,38.09,37.77,38.05,17011.0
2021-04-27 09:50:00,38.01,38.21,37.92,38.11,75311.0,38.01,38.21,37.92,38.11,75311.0
2021-04-27 10:00:00,38.11,38.57,38.05,38.55,30743.0,38.11,38.57,38.05,38.55,30743.0
2021-04-27 10:10:00,38.45,38.48,38.22,38.31,7182.0,38.45,38.48,38.22,38.31,7182.0
2021-04-27 10:20:00,38.24,38.56,38.24,38.52,10543.0,38.24,38.56,38.24,38.52,10543.0
2021-04-27 10:30:00,38.55,38.73,38.48,38.64,29044.0,38.55,38.73,38.48,38.64,29044.0
2021-04-27 10:40:00,38.69,38.81,38.62,38.81,14638.0,38.69,38.81,38.62,38.81,14638.0
2021-04-27 10:50:00,38.75,38.93,38.74,38.93,11362.0,38.75,38.93,38.74,38.93,11362.0
2021-04-27 11:00:00,38.92,39.01,38.81,38.83,15003.0,38.92,39.01,38.81,38.83,15003.0
2021-04-27 11:10:00,38.86,38.96,38.78,38.89,26574.0,38.86,38.96,38.78,38.89,26574.0
2021-04-27 11:20:00,38.89,38.94,38.83,38.83,31376.0,38.89,38.94,38.83,38.83,31376.0
2021-04-27 11:30:00,38.86,38.93,38.75,38.78,14564.0,38.86,38.93,38.75,38.78,14564.0
2021-04-27 11:40:00,38.81,39.09,38.76,39.05,31150.0,38.81,39.09,38.76,39.05,31150.0
2021-04-27 11:50:00,39.05,39.11,38.98,39.07,13678.0,39.05,39.11,38.98,39.07,13678.0
2021-04-27 12:00:00,39.06,39.11,38.98,39.11,53108.0,39.06,39.11,38.98,39.11,53108.0
2021-04-27 12:10:00,39.09,39.11,39.07,39.09,17148.0,39.09,39.11,39.07,39.09,17148.0
2021-04-27 12:20:00,39.08,39.11,38.97,39.02,9781.0,39.08,39.11,38.97,39.02,9781.0
2021-04-27 12:30:00,39.0,39.0,38.89,38.9,12979.0,39.0,39.0,38.89,38.9,12979.0
2021-04-27 12:40:00,38.89,38.91,38.68,38.75,10501.0,38.89,38.91,38.68,38.75,10501.0
2021-04-27 12:50:00,38.71,38.74,38.61,38.71,6951.0,38.71,38.74,38.61,38.71,6951.0
2021-04-27 13:00:00,38.72,38.75,38.64,38.7,9117.0,38.72,38.75,38.64,38.7,9117.0
2021-04-27 13:10:00,38.71,38.77,38.6,38.61,8142.0,38.71,38.77,38.6,38.61,8142.0
2021-04-27 13:20:00,38.63,38.65,38.49,38.53,4563.0,38.63,38.65,38.49,38.53,4563.0
2021-04-27 13:30:00,38.52,38.56,38.47,38.55,6139.0,38.52,38.56,38.47,38.55,6139.0
2021-04-27 13:40:00,38.55,38.72,38.55,38.59,8826.0,38.55,38.72,38.55,38.59,8826.0
2021-04-27 13:50:00,38.6,38.71,38.6,38.68,5435.0,38.6,38.71,38.6,38.68,5435.0
2021-04-27 14:00:00,38.65,38.67,38.51,38.52,16171.0,38.65,38.67,38.51,38.52,16171.0
2021-04-27 14:10:00,38.53,38.66,38.53,38.6,9262.0,38.53,38.66,38.53,38.6,9262.0
2021-04-27 14:20:00,38.58,38.72,38.57,38.63,9594.0,38.58,38.72,38.57,38.63,9594.0
2021-04-27 14:30:00,38.63,38.86,38.62,38.86,10829.0,38.63,38.86,38.62,38.86,10829.0
2021-04-27 14:40:00,38.84,38.9,38.78,38.81,7303.0,38.84,38.9,38.78,38.81,7303.0
2021-04-27 14:50:00,38.81,38.88,38.81,38.86,10307.0,38.81,38.88,38.81,38.86,10307.0
2021-04-27 15:00:00,38.83,38.99,38.83,38.86,12747.0,38.83,38.99,38.83,38.86,12747.0
2021-04-27 15:10:00,38.89,38.89,38.79,38.79,7759.0,38.89,38.89,38.79,38.79,7759.0
2021-04-27 15:20:00,38.76,38.85,38.72,38.8,12995.0,38.76,38.85,38.72,38.8,12995.0
2021-04-27 15:30:00,38.8,38.96,38.79,38.95,20799.0,38.8,38.96,38.79,38.95,20799.0
2021-04-27 15:40:00,38.94,39.0,38.92,38.98,32718.0,38.94,39.0,38.92,38.98,32718.0
2021-04-27 15:50:00,38.94,38.97,38.82,38.83,116302.0,38.94,38.97,38.82,38.83,116302.0
2021-04-28 09:30:00,38.64,38.64,38.29,38.48,11386.0,38.64,38.64,38.29,38.48,11386.0
2021-04-28 09:40:00,38.52,38.62,38.41,38.43,3367.0,38.52,38.62,38.41,38.43,3367.0
2021-04-28 09:50:00,38.52,38.57,38.33,38.46,4917.0,38.52,38.57,38.33,38.46,4917.0
2021-04-28 10:00:00,38.42,38.54,38.29,38.44,6310.0,38.42,38.54,38.29,38.44,6310.0
2021-04-28 10:10:00,38.41,38.82,38.36,38.8,13817.0,38.41,38.82,38.36,38.8,13817.0
2021-04-28 10:20:00,38.86,38.91,38.77,38.82,5719.0,38.86,38.91,38.77,38.82,5719.0
2021-04-28 10:30:00,38.8,38.89,38.68,38.75,16900.0,38.8,38.89,38.68,38.75,16900.0
2021-04-28 10:40:00,38.73,39.01,38.72,38.9,13950.0,38.73,39.01,38.72,38.9,13950.0
2021-04-28 10:50:00,38.98,39.03,38.8,38.84,19277.0,38.98,39.03,38.8,38.84,19277.0
2021-04-28 11:00:00,38.84,38.86,38.73,38.82,8325.0,38.84,38.86,38.73,38.82,8325.0
2021-04-28 11:10:00,38.85,38.85,38.65,38.69,5510.0,38.85,38.85,38.65,38.69,5510.0
2021-04-28 11:20:00,38.66,38.84,38.66,38.77,6460.0,38.66,38.84,38.66,38.77,6460.0
2021-04-28 11:30:00,38.77,39.05,38.7,39.05,29247.0,38.77,39.05,38.7,39.05,29247.0
2021-04-28 11:40:00,38.99,39.1,38.99,39.02,8181.0,38.99,39.1,38.99,39.02,8181.0
2021-04-28 11:50:00,38.99,39.16,38.99,39.1,6459.0,38.99,39.16,38.99,39.1,6459.0
2021-04-28 12:00:00,39.18,39.28,39.08,39.21,6619.0,39.18,39.28,39.08,39.21,6619.0
2021-04-28 12:10:00,39.18,39.18,39.09,39.1,5030.0,39.18,39.18,39.09,39.1,5030.0
2021-04-28 12:20:00,39.11,39.16,39.09,39.13,4475.0,39.11,39.16,39.09,39.13,4475.0
2021-04-28 12:30:00,39.14,39.26,39.13,39.23,8396.0,39.14,39.26,39.13,39.23,8396.0
2021-04-28 12:40:00,39.24,39.25,39.14,39.19,7281.0,39.24,39.25,39.14,39.19,7281.0
2021-04-28 12:50:00,39.22,39.22,39.06,39.08,7495.0,39.22,39.22,39.06,39.08,7495.0
2021-04-28 13:00:00,39.09,39.26,39.08,39.22,7515.0,39.09,39.26,39.08,39.22,7515.0
2021-04-28 13:10:00,39.22,39.23,39.16,39.18,6561.0,39.22,39.23,39.16,39.18,6561.0
2021-04-28 13:20:00,39.18,39.18,39.11,39.16,7294.0,39.18,39.18,39.11,39.16,7294.0
2021-04-28 13:30:00,39.15,39.15,39.01,39.05,7121.0,39.15,39.15,39.01,39.05,7121.0
2021-04-28 13:40:00,39.06,39.14,39.01,39.1,9713.0,39.06,39.14,39.01,39.1,9713.0
2021-04-28 13:50:00,39.08,39.1,38.85,39.0,8837.0,39.08,39.1,38.85,39.0,8837.0
2021-04-28 14:00:00,39.01,39.08,38.95,38.95,5010.0,39.01,39.08,38.95,38.95,5010.0
2021-04-28 14:10:00,38.95,39.04,38.92,38.97,7768.0,38.95,39.04,38.92,38.97,7768.0
2021-04-28 14:20:00,38.97,39.1,38.97,39.04,7122.0,38.97,39.1,38.97,39.04,7122.0
2021-04-28 14:30:00,39.02,39.13,38.93,39.09,9562.0,39.02,39.13,38.93,39.09,9562.0
2021-04-28 14:40:00,39.07,39.09,38.91,38.93,14580.0,39.07,39.09,38.91,38.93,14580.0
2021-04-28 14:50:00,38.92,39.07,38.9,39.05,12409.0,38.92,39.07,38.9,39.05,12409.0
2021-04-28 15:00:00,39.07,39.13,38.99,39.05,11891.0,39.07,39.13,38.99,39.05,11891.0
2021-04-28 15:10:00,39.05,39.1,38.93,39.03,20118.0,39.05,39.1,38.93,39.03,20118.0
2021-04-28 15:20:00,38.98,39.05,38.92,39.04,11591.0,38.98,39.05,38.92,39.04,11591.0
2021-04-28 15:30:00,39.05,39.05,38.85,38.97,15248.0,39.05,39.05,38.85,38.97,15248.0
2021-04-28 15:40:00,39.0,39.04,38.89,38.94,29928.0,39.0,39.04,38.89,38.94,29928.0
2021-04-28 15:50:00,38.89,38.91,38.74,38.81,78367.0,38.89,38.91,38.74,38.81,78367.0
2021-04-29 09:30:00,39.0,39.23,38.29,38.41,54596.0,39.0,39.23,38.29,38.41,54596.0
2021-04-29 09:40:00,38.38,38.6,38.3,38.41,30647.0,38.38,38.6,38.3,38.41,30647.0
2021-04-29 09:50:00,38.42,38.5,38.29,38.39,25415.0,38.42,38.5,38.29,38.39,25415.0
2021-04-29 10:00:00,38.34,38.37,38.06,38.14,41122.0,38.34,38.37,38.06,38.14,41122.0
2021-04-29 10:10:00,38.09,38.25,38.02,38.08,22148.0,38.09,38.25,38.02,38.08,22148.0
2021-04-29 10:20:00,38.06,38.19,37.84,37.84,40443.0,38.06,38.19,37.84,37.84,40443.0
2021-04-29 10:30:00,37.84,37.88,37.66,37.81,39373.0,37.84,37.88,37.66,37.81,39373.0
2021-04-29 10:40:00,37.82,37.88,37.74,37.76,18534.0,37.82,37.88,37.74,37.76,18534.0
2021-04-29 10:50:00,37.75,37.86,37.73,37.8,25869.0,37.75,37.86,37.73,37.8,25869.0
2021-04-29 11:00:00,37.81,38.06,37.75,38.03,33707.0,37.81,38.06,37.75,38.03,33707.0
2021-04-29 11:10:00,38.05,38.05,37.76,37.9,16351.0,38.05,38.05,37.76,37.9,16351.0
2021-04-29 11:20:00,37.91,38.0,37.86,37.96,11228.0,37.91,38.0,37.86,37.96,11228.0
2021-04-29 11:30:00,37.96,37.96,37.72,37.76,13558.0,37.96,37.96,37.72,37.76,13558.0
2021-04-29 11:40:00,37.76,37.84,37.71,37.78,15562.0,37.76,37.84,37.71,37.78,15562.0
2021-04-29 11:50:00,37.76,37.82,37.7,37.8,16525.0,37.76,37.82,37.7,37.8,16525.0
2021-04-29 12:00:00,37.78,37.78,37.39,37.51,41319.0,37.78,37.78,37.39,37.51,41319.0
2021-04-29 12:10:00,37.57,37.59,37.31,37.38,17651.0,37.57,37.59,37.31,37.38,17651.0
2021-04-29 12:20:00,37.38,37.4,37.26,37.34,28783.0,37.38,37.4,37.26,37.34,28783.0
2021-04-29 12:30:00,37.33,37.43,37.3,37.35,13440.0,37.33,37.43,37.3,37.35,13440.0
2021-04-29 12:40:00,37.36,37.5,37.36,37.49,17772.0,37.36,37.5,37.36,37.49,17772.0
2021-04-29 12:50:00,37.49,37.54,37.37,37.45,15891.0,37.49,37.54,37.37,37.45,15891.0
2021-04-29 13:00:00,37.43,37.5,37.36,37.44,24383.0,37.43,37.5,37.36,37.44,24383.0
2021-04-29 13:10:00,37.43,37.44,37.32,37.44,11670.0,37.43,37.44,37.32,37.44,11670.0
2021-04-29 13:20:00,37.46,37.62,37.42,37.57,13167.0,37.46,37.62,37.42,37.57,13167.0
2021-04-29 13:30:00,37.57,37.63,37.5,37.53,12852.0,37.57,37.63,37.5,37.53,12852.0
2021-04-29 13:40:00,37.55,37.72,37.51,37.72,12567.0,37.55,37.72,37.51,37.72,12567.0
2021-04-29 13:50:00,37.73,37.86,37.7,37.73,18573.0,37.73,37.86,37.7,37.73,18573.0
2021-04-29 14:00:00,37.73,37.81,37.62,37.73,45959.0,37.73,37.81,37.62,37.73,45959.0
2021-04-29 14:10:00,37.73,37.8,37.7,37.78,12819.0,37.73,37.8,37.7,37.78,12819.0
2021-04-29 14:20:00,37.79,37.84,37.72,37.76,15679.0,37.79,37.84,37.72,37.76,15679.0
2021-04-29 14:30:00,37.78,37.88,37.78,37.87,37932.0,37.78,37.88,37.78,37.87,37932.0
2021-04-29 14:40:00,37.86,37.98,37.84,37.84,36485.0,37.86,37.98,37.84,37.84,36485.0
2021-04-29 14:50:00,37.84,37.84,37.66,37.82,32509.0,37.84,37.84,37.66,37.82,32509.0
2021-04-29 15:00:00,37.8,37.92,37.79,37.92,16634.0,37.8,37.92,37.79,37.92,16634.0
2021-04-29 15:10:00,37.89,37.91,37.74,37.76,17433.0,37.89,37.91,37.74,37.76,17433.0
2021-04-29 15:20:00,37.76,37.78,37.67,37.73,14996.0,37.76,37.78,37.67,37.73,14996.0
2021-04-29 15:30:00,37.73,37.79,37.69,37.69,33778.0,37.73,37.79,37.69,37.69,33778.0
2021-04-29 15:40:00,37.69,37.83,37.67,37.75,47720.0,37.69,37.83,37.67,37.75,47720.0
2021-04-29 15:50:00,37.74,37.83,37.68,37.69,115349.0,37.74,37.83,37.68,37.69,115349.0
2021-04-30 09:30:00,37.58,37.96,37.5,37.86,17715.0,37.58,37.96,37.5,37.86,17715.0
2021-04-30 09:40:00,37.73,37.79,37.5,37.51,5870.0,37.73,37.79,37.5,37.51,5870.0
2021-04-30 09:50:00,37.56,37.59,37.3,37.41,6848.0,37.56,37.59,37.3,37.41,6848.0
2021-04-30 10:00:00,37.49,37.53,37.22,37.35,34197.0,37.49,37.53,37.22,37.35,34197.0
2021-04-30 10:10:00,37.32,37.39,37.23,37.26,19519.0,37.32,37.39,37.23,37.26,19519.0
2021-04-30 10:20:00,37.3,37.32,37.01,37.19,20743.0,37.3,37.32,37.01,37.19,20743.0
2021-04-30 10:30:00,37.19,37.31,36.95,37.03,56284.0,37.19,37.31,36.95,37.03,56284.0
2021-04-30 10:40:00,37.0,37.3,37.0,37.15,16623.0,37.0,37.3,37.0,37.15,16623.0
2021-04-30 10:50:00,37.1,37.44,37.1,37.39,21751.0,37.1,37.44,37.1,37.39,21751.0
2021-04-30 11:00:00,37.32,37.55,37.27,37.53,10536.0,37.32,37.55,37.27,37.53,10536.0
2021-04-30 11:10:00,37.55,37.55,37.38,37.48,13021.0,37.55,37.55,37.38,37.48,13021.0
2021-04-30 11:20:00,37.45,37.65,37.42,37.61,5045.0,37.45,37.65,37.42,37.61,5045.0
2021-04-30 11:30:00,37.6,37.69,37.58,37.66,6399.0,37.6,37.69,37.58,37.66,6399.0
2021-04-30 11:40:00,37.66,37.67,37.6,37.67,5756.0,37.66,37.67,37.6,37.67,5756.0
2021-04-30 11:50:00,37.62,37.76,37.62,37.73,6659.0,37.62,37.76,37.62,37.73,6659.0
2021-04-30 12:00:00,37.73,37.81,37.66,37.66,8438.0,37.73,37.81,37.66,37.66,8438.0
2021-04-30 12:10:00,37.66,37.69,37.62,37.68,6617.0,37.66,37.69,37.62,37.68,6617.0
2021-04-30 12:20:00,37.66,37.77,37.66,37.72,7112.0,37.66,37.77,37.66,37.72,7112.0
2021-04-30 12:30:00,37.72,37.84,37.71,37.84,6617.0,37.72,37.84,37.71,37.84,6617.0
2021-04-30 12:40:00,37.82,37.85,37.75,37.78,6048.0,37.82,37.85,37.75,37.78,6048.0
2021-04-30 12:50:00,37.76,37.79,37.68,37.75,7445.0,37.76,37.79,37.68,37.75,7445.0
2021-04-30 13:00:00,37.76,37.79,37.61,37.63,7699.0,37.76,37.79,37.61,37.63,7699.0
2021-04-30 13:10:00,37.63,37.66,37.51,37.52,4730.0,37.63,37.66,37.51,37.52,4730.0
2021-04-30 13:20:00,37.54,37.65,37.52,37.64,6733.0,37.54,37.65,37.52,37.64,6733.0
2021-04-30 13:30:00,37.61,37.68,37.61,37.64,7256.0,37.61,37.68,37.61,37.64,7256.0
2021-04-30 13:40:00,37.65,37.67,37.49,37.49,5507.0,37.65,37.67,37.49,37.49,5507.0
2021-04-30 13:50:00,37.46,37.53,37.4,37.46,8473.0,37.46,37.53,37.4,37.46,8473.0
2021-04-30 14:00:00,37.47,37.51,37.42,37.48,18906.0,37.47,37.51,37.42,37.48,18906.0
2021-04-30 14:10:00,37.5,37.54,37.47,37.49,11804.0,37.5,37.54,37.47,37.49,11804.0
2021-04-30 14:20:00,37.48,37.54,37.46,37.49,11965.0,37.48,37.54,37.46,37.49,11965.0
2021-04-30 14:30:00,37.49,37.54,37.47,37.5,12643.0,37.49,37.54,37.47,37.5,12643.0
2021-04-30 14:40:00,37.49,37.7,37.49,37.65,12233.0,37.49,37.7,37.49,37.65,12233.0
2021-04-30 14:50:00,37.65,37.75,37.59,37.6,9006.0,37.65,37.75,37.59,37.6,9006.0
2021-04-30 15:00:00,37.59,37.65,37.55,37.62,8155.0,37.59,37.65,37.55,37.62,8155.0
2021-04-30 15:10:00,37.58,37.63,37.48,37.51,7942.0,37.58,37.63,37.48,37.51,7942.0
2021-04-30 15:20:00,37.51,37.63,37.49,37.63,12720.0,37.51,37.63,37.49,37.63,12720.0
2021-04-30 15:30:00,37.63,37.66,37.54,37.57,18516.0,37.63,37.66,37.54,37.57,18516.0
2021-04-30 15:40:00,37.56,37.58,37.47,37.56,30131.0,37.56,37.58,37.47,37.56,30131.0
2021-04-30 15:50:00,37.55,37.62,37.46,37.48,96821.0,37.55,37.62,37.46,37.48,96821.0
2021-05-03 09:30:00,37.86,38.39,37.74,38.39,26008.0,37.86,38.39,37.74,38.39,26008.0
2021-05-03 09:40:00,38.39,38.46,38.09,38.23,61082.0,38.39,38.46,38.09,38.23,61082.0
2021-05-03 09:50:00,38.27,38.43,38.06,38.34,82806.0,38.27,38.43,38.06,38.34,82806.0
2021-05-03 10:00:00,38.25,38.38,38.1,38.27,37005.0,38.25,38.38,38.1,38.27,37005.0
2021-05-03 10:10:00,38.27,38.43,38.12,38.39,26722.0,38.27,38.43,38.12,38.39,26722.0
2021-05-03 10:20:00,38.37,38.65,38.34,38.49,50743.0,38.37,38.65,38.34,38.49,50743.0
2021-05-03 10:30:00,38.49,38.64,38.37,38.4,19679.0,38.49,38.64,38.37,38.4,19679.0
2021-05-03 10:40:00,38.39,38.64,38.38,38.55,14637.0,38.39,38.64,38.38,38.55,14637.0
2021-05-03 10:50:00,38.52,38.52,38.31,38.46,10855.0,38.52,38.52,38.31,38.46,10855.0
2021-05-03 11:00:00,38.4,38.65,38.34,38.63,16654.0,38.4,38.65,38.34,38.63,16654.0
2021-05-03 11:10:00,38.63,38.78,38.61,38.73,19322.0,38.63,38.78,38.61,38.73,19322.0
2021-05-03 11:20:00,38.64,38.81,38.61,38.61,11433.0,38.64,38.81,38.61,38.61,11433.0
2021-05-03 11:30:00,38.57,38.77,38.57,38.77,8955.0,38.57,38.77,38.57,38.77,8955.0
2021-05-03 11:40:00,38.75,38.75,38.6,38.63,6883.0,38.75,38.75,38.6,38.63,6883.0
2021-05-03 11:50:00,38.61,38.69,38.48,38.66,13930.0,38.61,38.69,38.48,38.66,13930.0
2021-05-03 12:00:00,38.68,38.79,38.66,38.74,22151.0,38.68,38.79,38.66,38.74,22151.0
2021-05-03 12:10:00,38.74,38.88,38.69,38.79,11490.0,38.74,38.88,38.69,38.79,11490.0
2021-05-03 12:20:00,38.75,39.03,38.7,38.96,29107.0,38.75,39.03,38.7,38.96,29107.0
2021-05-03 12:30:00,38.95,38.95,38.5,38.59,62240.0,38.95,38.95,38.5,38.59,62240.0
2021-05-03 12:40:00,38.59,38.86,38.58,38.84,20413.0,38.59,38.86,38.58,38.84,20413.0
2021-05-03 12:50:00,38.83,38.85,38.71,38.74,19706.0,38.83,38.85,38.71,38.74,19706.0
2021-05-03 13:00:00,38.74,38.76,38.7,38.75,7736.0,38.74,38.76,38.7,38.75,7736.0
2021-05-03 13:10:00,38.74,38.79,38.72,38.76,19446.0,38.74,38.79,38.72,38.76,19446.0
2021-05-03 13:20:00,38.77,38.79,38.74,38.74,10620.0,38.77,38.79,38.74,38.74,10620.0
2021-05-03 13:30:00,38.73,38.77,38.68,38.74,7397.0,38.73,38.77,38.68,38.74,7397.0
2021-05-03 13:40:00,38.75,38.76,38.67,38.73,9102.0,38.75,38.76,38.67,38.73,9102.0
2021-05-03 13:50:00,38.76,38.82,38.73,38.8,17069.0,38.76,38.82,38.73,38.8,17069.0
2021-05-03 14:00:00,38.82,38.88,38.82,38.87,9947.0,38.82,38.88,38.82,38.87,9947.0
2021-05-03 14:10:00,38.88,38.93,38.83,38.93,9835.0,38.88,38.93,38.83,38.93,9835.0
2021-05-03 14:20:00,38.93,39.01,38.92,38.96,11454.0,38.93,39.01,38.92,38.96,11454.0
2021-05-03 14:30:00,38.97,38.98,38.87,38.9,27328.0,38.97,38.98,38.87,38.9,27328.0
2021-05-03 14:40:00,38.91,39.05,38.88,38.96,33606.0,38.91,39.05,38.88,38.96,33606.0
2021-05-03 14:50:00,38.96,39.13,38.93,39.1,24745.0,38.96,39.13,38.93,39.1,24745.0
2021-05-03 15:00:00,39.09,39.38,39.0,39.27,68690.0,39.09,39.38,39.0,39.27,68690.0
2021-05-03 15:10:00,39.27,39.48,39.27,39.33,50336.0,39.27,39.48,39.27,39.33,50336.0
2021-05-03 15:20:00,39.32,39.32,39.11,39.15,36180.0,39.32,39.32,39.11,39.15,36180.0
2021-05-03 15:30:00,39.16,39.25,38.96,38.99,59839.0,39.16,39.25,38.96,38.99,59839.0
2021-05-03 15:40:00,38.99,39.06,38.84,38.86,53318.0,38.99,39.06,38.84,38.86,53318.0
2021-05-03 15:50:00,38.86,38.86,38.67,38.7,169774.0,38.86,38.86,38.67,38.7,169774.0
2021-05-04 09:30:00,38.5,38.5,38.15,38.41,19451.0,38.5,38.5,38.15,38.41,19451.0
2021-05-04 09:40:00,38.55,38.56,38.1,38.1,9052.0,38.55,38.56,38.1,38.1,9052.0
2021-05-04 09:50:00,38.15,38.34,38.08,38.14,30769.0,38.15,38.34,38.08,38.14,30769.0
2021-05-04 10:00:00,38.04,38.26,37.88,38.2,19000.0,38.04,38.26,37.88,38.2,19000.0
2021-05-04 10:10:00,38.11,38.31,38.03,38.26,17654.0,38.11,38.31,38.03,38.26,17654.0
2021-05-04 10:20:00,38.25,38.39,38.22,38.35,8747.0,38.25,38.39,38.22,38.35,8747.0
2021-05-04 10:30:00,38.35,38.44,38.26,38.4,14943.0,38.35,38.44,38.26,38.4,14943.0
2021-05-04 10:40:00,38.4,38.51,38.25,38.29,13816.0,38.4,38.51,38.25,38.29,13816.0
2021-05-04 10:50:00,38.26,38.28,38.12,38.13,11133.0,38.26,38.28,38.12,38.13,11133.0
2021-05-04 11:00:00,38.1,38.18,38.0,38.05,23789.0,38.1,38.18,38.0,38.05,23789.0
2021-05-04 11:10:00,38.07,38.1,37.89,37.93,32177.0,38.07,38.1,37.89,37.93,32177.0
2021-05-04 11:20:00,37.92,37.93,37.65,37.75,84905.0,37.92,37.93,37.65,37.75,84905.0
2021-05-04 11:30:00,37.74,37.97,37.74,37.79,25557.0,37.74,37.97,37.74,37.79,25557.0
2021-05-04 11:40:00,37.79,37.81,37.47,37.63,24756.0,37.79,37.81,37.47,37.63,24756.0
2021-05-04 11:50:00,37.6,37.8,37.35,37.42,42169.0,37.6,37.8,37.35,37.42,42169.0
2021-05-04 12:00:00,37.46,37.62,37.46,37.61,11015.0,37.46,37.62,37.46,37.61,11015.0
2021-05-04 12:10:00,37.62,37.67,37.57,37.66,12910.0,37.62,37.67,37.57,37.66,12910.0
2021-05-04 12:20:00,37.65,37.7,37.54,37.7,10482.0,37.65,37.7,37.54,37.7,10482.0
2021-05-04 12:30:00,37.71,37.71,37.42,37.58,16672.0,37.71,37.71,37.42,37.58,16672.0
2021-05-04 12:40:00,37.56,37.63,37.46,37.62,11864.0,37.56,37.63,37.46,37.62,11864.0
2021-05-04 12:50:00,37.64,37.65,37.5,37.56,19805.0,37.64,37.65,37.5,37.56,19805.0
2021-05-04 13:00:00,37.54,37.6,37.48,37.5,8760.0,37.54,37.6,37.48,37.5,8760.0
2021-05-04 13:10:00,37.49,37.58,37.46,37.52,10863.0,37.49,37.58,37.46,37.52,10863.0
2021-05-04 13:20:00,37.5,37.56,37.46,37.49,7859.0,37.5,37.56,37.46,37.49,7859.0
2021-05-04 13:30:00,37.5,37.64,37.49,37.62,12339.0,37.5,37.64,37.49,37.62,12339.0
2021-05-04 13:40:00,37.61,37.61,37.51,37.56,9887.0,37.61,37.61,37.51,37.56,9887.0
2021-05-04 13:50:00,37.58,37.62,37.47,37.6,13805.0,37.58,37.62,37.47,37.6,13805.0
2021-05-04 14:00:00,37.6,37.78,37.54,37.78,49795.0,37.6,37.78,37.54,37.78,49795.0
2021-05-04 14:10:00,37.79,37.89,37.79,37.85,11119.0,37.79,37.89,37.79,37.85,11119.0
2021-05-04 14:20:00,37.81,37.82,37.74,37.77,24104.0,37.81,37.82,37.74,37.77,24104.0
2021-05-04 14:30:00,37.77,37.92,37.77,37.84,18674.0,37.77,37.92,37.77,37.84,18674.0
2021-05-04 14:40:00,37.84,37.96,37.79,37.85,29894.0,37.84,37.96,37.79,37.85,29894.0
2021-05-04 14:50:00,37.85,37.93,37.83,37.92,20593.0,37.85,37.93,37.83,37.92,20593.0
2021-05-04 15:00:00,37.9,38.0,37.8,37.98,24105.0,37.9,38.0,37.8,37.98,24105.0
2021-05-04 15:10:00,37.98,38.04,37.93,37.93,18361.0,37.98,38.04,37.93,37.93,18361.0
2021-05-04 15:20:00,37.95,38.01,37.9,38.01,19687.0,37.95,38.01,37.9,38.01,19687.0
2021-05-04 15:30:00,38.01,38.23,38.0,38.09,24923.0,38.01,38.23,38.0,38.09,24923.0
2021-05-04 15:40:00,38.1,38.13,38.04,38.08,31213.0,38.1,38.13,38.04,38.08,31213.0
2021-05-04 15:50:00,38.09,38.36,38.09,38.34,95311.0,38.09,38.36,38.09,38.34,95311.0
2021-05-05 09:30:00,38.54,38.79,38.29,38.62,38537.0,38.54,38.79,38.29,38.62,38537.0
2021-05-05 09:40:00,38.51,38.66,38.42,38.65,7508.0,38.51,38.66,38.42,38.65,7508.0
2021-05-05 09:50:00,38.66,39.05,38.64,38.64,30989.0,38.66,39.05,38.64,38.64,30989.0
2021-05-05 10:00:00,38.58,38.62,38.3,38.61,21124.0,38.58,38.62,38.3,38.61,21124.0
2021-05-05 10:10:00,38.53,38.69,38.51,38.63,8682.0,38.53,38.69,38.51,38.63,8682.0
2021-05-05 10:20:00,38.63,38.63,38.31,38.32,15089.0,38.63,38.63,38.31,38.32,15089.0
2021-05-05 10:30:00,38.31,38.43,38.18,38.42,11510.0,38.31,38.43,38.18,38.42,11510.0
2021-05-05 10:40:00,38.43,38.55,38.41,38.49,7637.0,38.43,38.55,38.41,38.49,7637.0
2021-05-05 10:50:00,38.5,38.52,38.41,38.43,7335.0,38.5,38.52,38.41,38.43,7335.0
2021-05-05 11:00:00,38.45,38.6,38.43,38.59,5374.0,38.45,38.6,38.43,38.59,5374.0
2021-05-05 11:10:00,38.63,38.66,38.49,38.52,12268.0,38.63,38.66,38.49,38.52,12268.0
2021-05-05 11:20:00,38.48,38.52,38.44,38.46,5084.0,38.48,38.52,38.44,38.46,5084.0
2021-05-05 11:30:00,38.45,38.51,38.39,38.45,9372.0,38.45,38.51,38.39,38.45,9372.0
2021-05-05 11:40:00,38.44,38.56,38.41,38.43,8105.0,38.44,38.56,38.41,38.43,8105.0
2021-05-05 11:50:00,38.44,38.55,38.4,38.55,6546.0,38.44,38.55,38.4,38.55,6546.0
2021-05-05 12:00:00,38.56,39.1,38.52,39.05,55098.0,38.56,39.1,38.52,39.05,55098.0
2021-05-05 12:10:00,39.01,39.08,38.85,38.95,13650.0,39.01,39.08,38.85,38.95,13650.0
2021-05-05 12:20:00,38.94,39.18,38.92,39.12,34341.0,38.94,39.18,38.92,39.12,34341.0
2021-05-05 12:30:00,39.12,39.13,38.8,38.8,10254.0,39.12,39.13,38.8,38.8,10254.0
2021-05-05 12:40:00,38.85,39.0,38.77,39.0,17526.0,38.85,39.0,38.77,39.0,17526.0
2021-05-05 12:50:00,38.94,38.97,38.8,38.8,8767.0,38.94,38.97,38.8,38.8,8767.0
2021-05-05 13:00:00,38.8,38.87,38.77,38.82,7727.0,38.8,38.87,38.77,38.82,7727.0
2021-05-05 13:10:00,38.82,38.86,38.73,38.75,6250.0,38.82,38.86,38.73,38.75,6250.0
2021-05-05 13:20:00,38.73,38.85,38.71,38.74,10162.0,38.73,38.85,38.71,38.74,10162.0
2021-05-05 13:30:00,38.74,38.88,38.73,38.84,9092.0,38.74,38.88,38.73,38.84,9092.0
2021-05-05 13:40:00,38.82,38.83,38.75,38.76,5458.0,38.82,38.83,38.75,38.76,5458.0
2021-05-05 13:50:00,38.79,38.98,38.77,38.93,14782.0,38.79,38.98,38.77,38.93,14782.0
2021-05-05 14:00:00,38.96,39.12,38.93,38.97,14685.0,38.96,39.12,38.93,38.97,14685.0
2021-05-05 14:10:00,38.97,39.27,38.95,39.24,22087.0,38.97,39.27,38.95,39.24,22087.0
2021-05-05 14:20:00,39.24,39.31,39.1,39.22,19899.0,39.24,39.31,39.1,39.22,19899.0
2021-05-05 14:30:00,39.24,39.32,39.23,39.24,9797.0,39.24,39.32,39.23,39.24,9797.0
2021-05-05 14:40:00,39.23,39.36,39.19,39.26,43175.0,39.23,39.36,39.19,39.26,43175.0
2021-05-05 14:50:00,39.24,39.24,39.1,39.1,22986.0,39.24,39.24,39.1,39.1,22986.0
2021-05-05 15:00:00,39.09,39.12,38.86,39.04,31494.0,39.09,39.12,38.86,39.04,31494.0
2021-05-05 15:10:00,39.01,39.05,38.9,38.93,12145.0,39.01,39.05,38.9,38.93,12145.0
2021-05-05 15:20:00,38.93,39.0,38.85,38.97,15047.0,38.93,39.0,38.85,38.97,15047.0
2021-05-05 15:30:00,38.93,39.07,38.91,39.04,23663.0,38.93,39.07,38.91,39.04,23663.0
2021-05-05 15:40:00,39.04,39.05,38.99,39.01,21350.0,39.04,39.05,38.99,39.01,21350.0
2021-05-05 15:50:00,39.01,39.05,38.9,39.04,70486.0,39.01,39.05,38.9,39.04,70486.0
2021-05-06 09:30:00,39.13,39.32,38.53,39.15,24460.0,39.13,39.32,38.53,39.15,24460.0
2021-05-06 09:40:00,39.15,39.29,38.89,39.09,64652.0,39.15,39.29,38.89,39.09,64652.0
2021-05-06 09:50:00,39.09,40.15,39.05,40.01,165395.0,39.09,40.15,39.05,40.01,165395.0
2021-05-06 10:00:00,39.92,40.07,39.52,39.57,57309.0,39.92,40.07,39.52,39.57,57309.0
2021-05-06 10:10:00,39.55,40.0,39.44,39.88,136798.0,39.55,40.0,39.44,39.88,136798.0
2021-05-06 10:20:00,39.83,40.38,39.78,40.35,82122.0,39.83,40.38,39.78,40.35,82122.0
2021-05-06 10:30:00,40.34,40.77,40.29,40.65,108493.0,40.34,40.77,40.29,40.65,108493.0
2021-05-06 10:40:00,40.66,40.68,40.46,40.58,53023.0,40.66,40.68,40.46,40.58,53023.0
2021-05-06 10:50:00,40.53,41.0,40.46,40.9,67588.0,40.53,41.0,40.46,40.9,67588.0
2021-05-06 11:00:00,40.92,41.01,40.54,40.55,91085.0,40.92,41.01,40.54,40.55,91085.0
2021-05-06 11:10:00,40.56,40.63,40.29,40.34,38304.0,40.56,40.63,40.29,40.34,38304.0
2021-05-06 11:20:00,40.32,40.45,40.15,40.24,21285.0,40.32,40.45,40.15,40.24,21285.0
2021-05-06 11:30:00,40.24,40.65,40.23,40.58,25762.0,40.24,40.65,40.23,40.58,25762.0
2021-05-06 11:40:00,40.6,40.94,40.22,40.8,302421.0,40.6,40.94,40.22,40.8,302421.0
2021-05-06 11:50:00,40.83,40.83,40.49,40.58,114842.0,40.83,40.83,40.49,40.58,114842.0
2021-05-06 12:00:00,40.56,40.79,40.52,40.63,58404.0,40.56,40.79,40.52,40.63,58404.0
2021-05-06 12:10:00,40.66,40.82,40.65,40.81,31777.0,40.66,40.82,40.65,40.81,31777.0
2021-05-06 12:20:00,40.79,40.89,40.66,40.87,26288.0,40.79,40.89,40.66,40.87,26288.0
2021-05-06 12:30:00,40.87,40.92,40.7,40.9,55773.0,40.87,40.92,40.7,40.9,55773.0
2021-05-06 12:40:00,40.87,41.02,40.56,40.64,226016.0,40.87,41.02,40.56,40.64,226016.0
2021-05-06 12:50:00,40.68,40.71,40.35,40.56,25200.0,40.68,40.71,40.35,40.56,25200.0
2021-05-06 13:00:00,40.5,40.59,40.42,40.55,12180.0,40.5,40.59,40.42,40.55,12180.0
2021-05-06 13:10:00,40.54,40.61,40.4,40.48,10135.0,40.54,40.61,40.4,40.48,10135.0
2021-05-06 13:20:00,40.41,40.42,40.2,40.31,10688.0,40.41,40.42,40.2,40.31,10688.0
2021-05-06 13:30:00,40.33,40.41,40.31,40.38,8816.0,40.33,40.41,40.31,40.38,8816.0
2021-05-06 13:40:00,40.38,40.44,40.33,40.35,12351.0,40.38,40.44,40.33,40.35,12351.0
2021-05-06 13:50:00,40.37,40.57,40.33,40.55,18918.0,40.37,40.57,40.33,40.55,18918.0
2021-05-06 14:00:00,40.57,40.57,40.46,40.53,21899.0,40.57,40.57,40.46,40.53,21899.0
2021-05-06 14:10:00,40.5,40.56,40.18,40.18,14724.0,40.5,40.56,40.18,40.18,14724.0
2021-05-06 14:20:00,40.16,40.16,39.9,39.94,26496.0,40.16,40.16,39.9,39.94,26496.0
2021-05-06 14:30:00,39.95,40.05,39.9,39.95,24745.0,39.95,40.05,39.9,39.95,24745.0
2021-05-06 14:40:00,39.97,40.14,39.95,40.11,27057.0,39.97,40.14,39.95,40.11,27057.0
2021-05-06 14:50:00,40.1,40.21,40.09,40.16,17229.0,40.1,40.21,40.09,40.16,17229.0
2021-05-06 15:00:00,40.14,40.26,40.1,40.19,26645.0,40.14,40.26,40.1,40.19,26645.0
2021-05-06 15:10:00,40.19,40.3,40.12,40.28,20570.0,40.19,40.3,40.12,40.28,20570.0
2021-05-06 15:20:00,40.28,40.51,40.28,40.5,44005.0,40.28,40.51,40.28,40.5,44005.0
2021-05-06 15:30:00,40.5,40.55,40.33,40.39,38428.0,40.5,40.55,40.33,40.39,38428.0
2021-05-06 15:40:00,40.39,40.55,40.38,40.51,43948.0,40.39,40.55,40.38,40.51,43948.0
2021-05-06 15:50:00,40.48,40.64,40.48,40.63,118270.0,40.48,40.64,40.48,40.63,118270.0
2021-05-07 09:30:00,40.24,40.5,40.0,40.27,37465.0,40.24,40.5,40.0,40.27,37465.0
2021-05-07 09:40:00,40.41,40.99,40.41,40.99,12150.0,40.41,40.99,40.41,40.99,12150.0
2021-05-07 09:50:00,40.84,40.88,40.52,40.58,6489.0,40.84,40.88,40.52,40.58,6489.0
2021-05-07 10:00:00,40.68,40.89,40.68,40.84,14551.0,40.68,40.89,40.68,40.84,14551.0
2021-05-07 10:10:00,40.83,41.13,40.8,40.93,24844.0,40.83,41.13,40.8,40.93,24844.0
2021-05-07 10:20:00,40.91,40.95,40.65,40.71,9936.0,40.91,40.95,40.65,40.71,9936.0
2021-05-07 10:30:00,40.77,40.79,40.54,40.79,27985.0,40.77,40.79,40.54,40.79,27985.0
2021-05-07 10:40:00,40.81,40.82,40.67,40.82,21080.0,40.81,40.82,40.67,40.82,21080.0
2021-05-07 10:50:00,40.85,40.91,40.78,40.85,4393.0,40.85,40.91,40.78,40.85,4393.0
2021-05-07 11:00:00,40.85,40.85,40.69,40.69,4035.0,40.85,40.85,40.69,40.69,4035.0
2021-05-07 11:10:00,40.69,40.72,40.6,40.62,3529.0,40.69,40.72,40.6,40.62,3529.0
2021-05-07 11:20:00,40.54,40.57,40.31,40.32,10012.0,40.54,40.57,40.31,40.32,10012.0
2021-05-07 11:30:00,40.3,40.45,40.3,40.44,6946.0,40.3,40.45,40.3,40.44,6946.0
2021-05-07 11:40:00,40.46,40.48,40.32,40.35,5022.0,40.46,40.48,40.32,40.35,5022.0
2021-05-07 11:50:00,40.34,40.44,40.15,40.15,10885.0,40.34,40.44,40.15,40.15,10885.0
2021-05-07 12:00:00,40.18,40.5,40.14,40.5,7721.0,40.18,40.5,40.14,40.5,7721.0
2021-05-07 12:10:00,40.46,40.53,40.35,40.36,4071.0,40.46,40.53,40.35,40.36,4071.0
2021-05-07 12:20:00,40.35,40.51,40.31,40.45,7322.0,40.35,40.51,40.31,40.45,7322.0
2021-05-07 12:30:00,40.45,40.45,40.38,40.43,5686.0,40.45,40.45,40.38,40.43,5686.0
2021-05-07 12:40:00,40.44,40.49,40.35,40.36,5737.0,40.44,40.49,40.35,40.36,5737.0
2021-05-07 12:50:00,40.37,40.46,40.36,40.46,6164.0,40.37,40.46,40.36,40.46,6164.0
2021-05-07 13:00:00,40.48,40.56,40.41,40.41,5582.0,40.48,40.56,40.41,40.41,5582.0
2021-05-07 13:10:00,40.39,40.48,40.39,40.47,7557.0,40.39,40.48,40.39,40.47,7557.0
2021-05-07 13:20:00,40.47,40.64,40.47,40.52,19385.0,40.47,40.64,40.47,40.52,19385.0
2021-05-07 13:30:00,40.52,40.59,40.49,40.58,3809.0,40.52,40.59,40.49,40.58,3809.0
2021-05-07 13:40:00,40.56,40.58,40.55,40.56,3690.0,40.56,40.58,40.55,40.56,3690.0
2021-05-07 13:50:00,40.59,40.67,40.35,40.38,27145.0,40.59,40.67,40.35,40.38,27145.0
2021-05-07 14:00:00,40.33,40.49,40.33,40.44,3539.0,40.33,40.49,40.33,40.44,3539.0
2021-05-07 14:10:00,40.44,40.48,40.38,40.38,2785.0,40.44,40.48,40.38,40.38,2785.0
2021-05-07 14:20:00,40.33,40.37,40.3,40.32,3064.0,40.33,40.37,40.3,40.32,3064.0
2021-05-07 14:30:00,40.33,40.33,40.22,40.26,4647.0,40.33,40.33,40.22,40.26,4647.0
2021-05-07 14:40:00,40.23,40.24,40.13,40.14,4102.0,40.23,40.24,40.13,40.14,4102.0
2021-05-07 14:50:00,40.13,40.37,40.09,40.29,21870.0,40.13,40.37,40.09,40.29,21870.0
2021-05-07 15:00:00,40.26,40.32,40.17,40.32,14921.0,40.26,40.32,40.17,40.32,14921.0
2021-05-07 15:10:00,40.34,40.47,40.32,40.46,9439.0,40.34,40.47,40.32,40.46,9439.0
2021-05-07 15:20:00,40.46,40.46,40.36,40.4,9013.0,40.46,40.46,40.36,40.4,9013.0
2021-05-07 15:30:00,40.43,40.49,40.38,40.49,13832.0,40.43,40.49,40.38,40.49,13832.0
2021-05-07 15:40:00,40.5,40.76,40.47,40.71,41525.0,40.5,40.76,40.47,40.71,41525.0
2021-05-07 15:50:00,40.72,40.88,40.68,40.74,81749.0,40.72,40.88,40.68,40.74,81749.0
2021-05-10 09:30:00,41.01,41.41,40.64,40.92,39077.0,41.01,41.41,40.64,40.92,39077.0
2021-05-10 09:40:00,40.98,41.95,40.98,41.84,113958.0,40.98,41.95,40.98,41.84,113958.0
2021-05-10 09:50:00,41.82,41.94,41.46,41.76,35491.0,41.82,41.94,41.46,41.76,35491.0
2021-05-10 10:00:00,41.79,42.12,41.55,42.1,85381.0,41.79,42.12,41.55,42.1,85381.0
2021-05-10 10:10:00,42.08,42.3,42.01,42.07,49968.0,42.08,42.3,42.01,42.07,49968.0
2021-05-10 10:20:00,42.02,42.09,41.74,41.86,42717.0,42.02,42.09,41.74,41.86,42717.0
2021-05-10 10:30:00,41.83,41.87,41.64,41.74,33926.0,41.83,41.87,41.64,41.74,33926.0
2021-05-10 10:40:00,41.74,41.75,41.35,41.52,40768.0,41.74,41.75,41.35,41.52,40768.0
2021-05-10 10:50:00,41.55,41.85,41.55,41.8,25079.0,41.55,41.85,41.55,41.8,25079.0
2021-05-10 11:00:00,41.8,41.81,41.6,41.66,45581.0,41.8,41.81,41.6,41.66,45581.0
2021-05-10 11:10:00,41.68,41.82,41.58,41.82,25840.0,41.68,41.82,41.58,41.82,25840.0
2021-05-10 11:20:00,41.81,42.0,41.78,41.94,40143.0,41.81,42.0,41.78,41.94,40143.0
2021-05-10 11:30:00,41.96,41.98,41.57,41.7,37468.0,41.96,41.98,41.57,41.7,37468.0
2021-05-10 11:40:00,41.69,41.69,41.51,41.65,33697.0,41.69,41.69,41.51,41.65,33697.0
2021-05-10 11:50:00,41.66,41.81,41.62,41.78,9155.0,41.66,41.81,41.62,41.78,9155.0
2021-05-10 12:00:00,41.78,42.09,41.69,41.96,63604.0,41.78,42.09,41.69,41.96,63604.0
2021-05-10 12:10:00,41.91,42.13,41.9,41.96,19294.0,41.91,42.13,41.9,41.96,19294.0
2021-05-10 12:20:00,41.95,42.06,41.82,41.84,9087.0,41.95,42.06,41.82,41.84,9087.0
2021-05-10 12:30:00,41.81,41.91,41.75,41.82,16328.0,41.81,41.91,41.75,41.82,16328.0
2021-05-10 12:40:00,41.78,41.79,41.61,41.7,19633.0,41.78,41.79,41.61,41.7,19633.0
2021-05-10 12:50:00,41.7,41.75,41.36,41.37,18955.0,41.7,41.75,41.36,41.37,18955.0
2021-05-10 13:00:00,41.35,41.43,41.23,41.26,13711.0,41.35,41.43,41.23,41.26,13711.0
2021-05-10 13:10:00,41.27,41.28,41.09,41.15,11071.0,41.27,41.28,41.09,41.15,11071.0
2021-05-10 13:20:00,41.15,41.21,40.92,40.99,22366.0,41.15,41.21,40.92,40.99,22366.0
2021-05-10 13:30:00,40.97,41.05,40.9,40.93,7973.0,40.97,41.05,40.9,40.93,7973.0
2021-05-10 13:40:00,40.92,40.95,40.79,40.95,10341.0,40.92,40.95,40.79,40.95,10341.0
2021-05-10 13:50:00,41.0,41.19,40.95,41.1,83628.0,41.0,41.19,40.95,41.1,83628.0
2021-05-10 14:00:00,41.1,41.31,41.06,41.27,12771.0,41.1,41.31,41.06,41.27,12771.0
2021-05-10 14:10:00,41.31,41.34,41.15,41.23,13769.0,41.31,41.34,41.15,41.23,13769.0
2021-05-10 14:20:00,41.22,41.37,41.11,41.27,24284.0,41.22,41.37,41.11,41.27,24284.0
2021-05-10 14:30:00,41.25,41.25,41.08,41.16,29328.0,41.25,41.25,41.08,41.16,29328.0
2021-05-10 14:40:00,41.17,41.29,41.06,41.29,75420.0,41.17,41.29,41.06,41.29,75420.0
2021-05-10 14:50:00,41.29,41.29,41.0,41.08,25099.0,41.29,41.29,41.0,41.08,25099.0
2021-05-10 15:00:00,41.08,41.19,40.97,40.99,12875.0,41.08,41.19,40.97,40.99,12875.0
2021-05-10 15:10:00,41.03,41.08,40.97,41.02,17939.0,41.03,41.08,40.97,41.02,17939.0
2021-05-10 15:20:00,41.01,41.26,40.9,41.26,23911.0,41.01,41.26,40.9,41.26,23911.0
2021-05-10 15:30:00,41.28,41.3,40.99,41.02,43145.0,41.28,41.3,40.99,41.02,43145.0
2021-05-10 15:40:00,41.01,41.14,40.97,40.97,90565.0,41.01,41.14,40.97,40.97,90565.0
2021-05-10 15:50:00,40.97,41.01,40.73,40.79,157388.0,40.97,41.01,40.73,40.79,157388.0
2021-05-11 09:30:00,39.63,39.71,38.94,39.34,106121.0,39.63,39.71,38.94,39.34,106121.0
2021-05-11 09:40:00,39.35,39.79,39.34,39.72,38071.0,39.35,39.79,39.34,39.72,38071.0
2021-05-11 09:50:00,39.72,40.04,39.72,40.04,26058.0,39.72,40.04,39.72,40.04,26058.0
2021-05-11 10:00:00,39.99,40.1,39.84,39.84,27299.0,39.99,40.1,39.84,39.84,27299.0
2021-05-11 10:10:00,39.81,39.86,39.3,39.44,72405.0,39.81,39.86,39.3,39.44,72405.0
2021-05-11 10:20:00,39.45,39.74,39.43,39.52,43617.0,39.45,39.74,39.43,39.52,43617.0
2021-05-11 10:30:00,39.46,39.49,38.62,38.75,63999.0,39.46,39.49,38.62,38.75,63999.0
2021-05-11 10:40:00,38.75,38.82,38.3,38.7,44505.0,38.75,38.82,38.3,38.7,44505.0
2021-05-11 10:50:00,38.67,39.05,38.66,38.86,18138.0,38.67,39.05,38.66,38.86,18138.0
2021-05-11 11:00:00,38.92,38.96,38.65,38.87,14555.0,38.92,38.96,38.65,38.87,14555.0
2021-05-11 11:10:00,38.89,39.17,38.8,39.15,17433.0,38.89,39.17,38.8,39.15,17433.0
2021-05-11 11:20:00,39.15,39.34,39.08,39.31,29764.0,39.15,39.34,39.08,39.31,29764.0
2021-05-11 11:30:00,39.3,39.5,39.27,39.49,33459.0,39.3,39.5,39.27,39.49,33459.0
2021-05-11 11:40:00,39.45,39.69,39.36,39.66,33665.0,39.45,39.69,39.36,39.66,33665.0
2021-05-11 11:50:00,39.64,39.65,39.4,39.4,13064.0,39.64,39.65,39.4,39.4,13064.0
2021-05-11 12:00:00,39.44,39.62,39.39,39.57,4869.0,39.44,39.62,39.39,39.57,4869.0
2021-05-11 12:10:00,39.58,39.71,39.58,39.71,5922.0,39.58,39.71,39.58,39.71,5922.0
2021-05-11 12:20:00,39.72,39.74,39.26,39.26,35277.0,39.72,39.74,39.26,39.26,35277.0
2021-05-11 12:30:00,39.31,39.73,39.31,39.71,4912.0,39.31,39.73,39.31,39.71,4912.0
2021-05-11 12:40:00,39.72,39.72,39.42,39.53,8206.0,39.72,39.72,39.42,39.53,8206.0
2021-05-11 12:50:00,39.55,39.55,39.33,39.41,7050.0,39.55,39.55,39.33,39.41,7050.0
2021-05-11 13:00:00,39.41,39.49,39.31,39.42,9101.0,39.41,39.49,39.31,39.42,9101.0
2021-05-11 13:10:00,39.53,39.59,39.38,39.44,6958.0,39.53,39.59,39.38,39.44,6958.0
2021-05-11 13:20:00,39.48,39.55,39.46,39.54,6550.0,39.48,39.55,39.46,39.54,6550.0
2021-05-11 13:30:00,39.59,39.74,39.55,39.66,9284.0,39.59,39.74,39.55,39.66,9284.0
2021-05-11 13:40:00,39.68,39.89,39.66,39.84,13279.0,39.68,39.89,39.66,39.84,13279.0
2021-05-11 13:50:00,39.86,40.04,39.85,39.95,16509.0,39.86,40.04,39.85,39.95,16509.0
2021-05-11 14:00:00,40.0,40.0,39.86,39.93,21893.0,40.0,40.0,39.86,39.93,21893.0
2021-05-11 14:10:00,39.96,39.98,39.74,39.88,16435.0,39.96,39.98,39.74,39.88,16435.0
2021-05-11 14:20:00,39.94,40.1,39.82,40.1,18781.0,39.94,40.1,39.82,40.1,18781.0
2021-05-11 14:30:00,40.06,40.06,39.79,39.87,11327.0,40.06,40.06,39.79,39.87,11327.0
2021-05-11 14:40:00,39.82,39.95,39.77,39.94,9462.0,39.82,39.95,39.77,39.94,9462.0
2021-05-11 14:50:00,39.96,40.02,39.79,39.83,12088.0,39.96,40.02,39.79,39.83,12088.0
2021-05-11 15:00:00,39.82,39.9,39.74,39.75,8837.0,39.82,39.9,39.74,39.75,8837.0
2021-05-11 15:10:00,39.77,39.98,39.65,39.98,13811.0,39.77,39.98,39.65,39.98,13811.0
2021-05-11 15:20:00,39.98,40.22,39.98,40.18,22806.0,39.98,40.22,39.98,40.18,22806.0
2021-05-11 15:30:00,40.19,40.23,39.84,39.91,35186.0,40.19,40.23,39.84,39.91,35186.0
2021-05-11 15:40:00,39.93,40.17,39.93,40.14,40484.0,39.93,40.17,39.93,40.14,40484.0
2021-05-11 15:50:00,40.13,40.13,39.98,40.0,90290.0,40.13,40.13,39.98,40.0,90290.0
2021-05-12 09:30:00,39.98,40.19,39.67,39.67,28438.0,39.98,40.19,39.67,39.67,28438.0
2021-05-12 09:40:00,39.52,39.58,39.17,39.26,15273.0,39.52,39.58,39.17,39.26,15273.0
2021-05-12 09:50:00,39.2,39.53,39.13,39.4,21213.0,39.2,39.53,39.13,39.4,21213.0
2021-05-12 10:00:00,39.49,39.87,39.35,39.86,5860.0,39.49,39.87,39.35,39.86,5860.0
2021-05-12 10:10:00,39.89,40.01,39.67,39.67,15350.0,39.89,40.01,39.67,39.67,15350.0
2021-05-12 10:20:00,39.67,39.67,39.21,39.3,12292.0,39.67,39.67,39.21,39.3,12292.0
2021-05-12 10:30:00,39.28,39.42,39.1,39.34,27212.0,39.28,39.42,39.1,39.34,27212.0
2021-05-12 10:40:00,39.33,39.48,39.29,39.33,9703.0,39.33,39.48,39.29,39.33,9703.0
2021-05-12 10:50:00,39.31,39.45,39.23,39.42,11934.0,39.31,39.45,39.23,39.42,11934.0
2021-05-12 11:00:00,39.43,39.66,39.43,39.66,10956.0,39.43,39.66,39.43,39.66,10956.0
2021-05-12 11:10:00,39.63,39.81,39.55,39.57,12179.0,39.63,39.81,39.55,39.57,12179.0
2021-05-12 11:20:00,39.57,39.66,39.51,39.58,8307.0,39.57,39.66,39.51,39.58,8307.0
2021-05-12 11:30:00,39.58,39.62,39.29,39.31,15728.0,39.58,39.62,39.29,39.31,15728.0
2021-05-12 11:40:00,39.24,39.41,39.15,39.24,8556.0,39.24,39.41,39.15,39.24,8556.0
2021-05-12 11:50:00,39.21,39.21,38.91,38.95,12367.0,39.21,39.21,38.91,38.95,12367.0
2021-05-12 12:00:00,38.92,39.12,38.8,39.06,13641.0,38.92,39.12,38.8,39.06,13641.0
2021-05-12 12:10:00,39.06,39.06,38.78,38.87,8929.0,39.06,39.06,38.78,38.87,8929.0
2021-05-12 12:20:00,38.9,39.06,38.9,38.94,11180.0,38.9,39.06,38.9,38.94,11180.0
2021-05-12 12:30:00,38.93,38.99,38.75,38.79,12377.0,38.93,38.99,38.75,38.79,12377.0
2021-05-12 12:40:00,38.82,38.86,38.69,38.86,9899.0,38.82,38.86,38.69,38.86,9899.0
2021-05-12 12:50:00,38.89,38.99,38.82,38.86,5525.0,38.89,38.99,38.82,38.86,5525.0
2021-05-12 13:00:00,38.91,39.08,38.86,38.98,12543.0,38.91,39.08,38.86,38.98,12543.0
2021-05-12 13:10:00,38.97,39.07,38.9,38.95,7455.0,38.97,39.07,38.9,38.95,7455.0
2021-05-12 13:20:00,38.91,38.94,38.8,38.84,5891.0,38.91,38.94,38.8,38.84,5891.0
2021-05-12 13:30:00,38.78,38.89,38.73,38.89,8692.0,38.78,38.89,38.73,38.89,8692.0
2021-05-12 13:40:00,38.86,38.87,38.71,38.71,12514.0,38.86,38.87,38.71,38.71,12514.0
2021-05-12 13:50:00,38.71,38.76,38.61,38.73,10168.0,38.71,38.76,38.61,38.73,10168.0
2021-05-12 14:00:00,38.72,38.8,38.64,38.77,10443.0,38.72,38.8,38.64,38.77,10443.0
2021-05-12 14:10:00,38.75,38.75,38.54,38.54,23644.0,38.75,38.75,38.54,38.54,23644.0
2021-05-12 14:20:00,38.54,38.55,38.2,38.23,22366.0,38.54,38.55,38.2,38.23,22366.0
2021-05-12 14:30:00,38.07,38.42,38.0,38.28,13954.0,38.07,38.42,38.0,38.28,13954.0
2021-05-12 14:40:00,38.28,38.42,38.24,38.37,5537.0,38.28,38.42,38.24,38.37,5537.0
2021-05-12 14:50:00,38.4,38.82,38.29,38.29,65104.0,38.4,38.82,38.29,38.29,65104.0
2021-05-12 15:00:00,38.26,38.28,38.11,38.17,11947.0,38.26,38.28,38.11,38.17,11947.0
2021-05-12 15:10:00,38.16,38.18,37.94,37.94,38266.0,38.16,38.18,37.94,37.94,38266.0
2021-05-12 15:20:00,37.93,37.96,37.73,37.78,20279.0,37.93,37.96,37.73,37.78,20279.0
2021-05-12 15:30:00,37.8,38.12,37.78,38.02,44296.0,37.8,38.12,37.78,38.02,44296.0
2021-05-12 15:40:00,38.0,38.15,38.0,38.04,39689.0,38.0,38.15,38.0,38.04,39689.0
2021-05-12 15:50:00,38.05,38.23,37.98,38.01,169563.0,38.05,38.23,37.98,38.01,169563.0
2021-05-13 09:30:00,38.19,39.05,38.19,38.97,31614.0,38.19,39.05,38.19,38.97,31614.0
2021-05-13 09:40:00,39.01,39.04,38.7,38.93,9030.0,39.01,39.04,38.7,38.93,9030.0
2021-05-13 09:50:00,38.87,39.27,38.86,39.19,21157.0,38.87,39.27,38.86,39.19,21157.0
2021-05-13 10:00:00,39.23,39.39,38.99,39.1,17083.0,39.23,39.39,38.99,39.1,17083.0
2021-05-13 10:10:00,39.07,39.25,38.8,38.84,9533.0,39.07,39.25,38.8,38.84,9533.0
2021-05-13 10:20:00,38.88,39.19,38.87,39.11,8112.0,38.88,39.19,38.87,39.11,8112.0
2021-05-13 10:30:00,39.16,39.16,38.96,39.05,6892.0,39.16,39.16,38.96,39.05,6892.0
2021-05-13 10:40:00,39.05,39.05,38.78,38.91,13671.0,39.05,39.05,38.78,38.91,13671.0
2021-05-13 10:50:00,38.89,39.02,38.78,38.98,6782.0,38.89,39.02,38.78,38.98,6782.0
2021-05-13 11:00:00,38.94,38.95,38.64,38.72,3930.0,38.94,38.95,38.64,38.72,3930.0
2021-05-13 11:10:00,38.7,38.86,38.59,38.86,4807.0,38.7,38.86,38.59,38.86,4807.0
2021-05-13 11:20:00,38.89,38.99,38.51,38.51,11761.0,38.89,38.99,38.51,38.51,11761.0
2021-05-13 11:30:00,38.53,38.54,38.33,38.53,12622.0,38.53,38.54,38.33,38.53,12622.0
2021-05-13 11:40:00,38.54,38.54,38.26,38.47,11693.0,38.54,38.54,38.26,38.47,11693.0
2021-05-13 11:50:00,38.45,38.55,38.23,38.3,7111.0,38.45,38.55,38.23,38.3,7111.0
2021-05-13 12:00:00,38.21,38.41,38.2,38.4,6181.0,38.21,38.41,38.2,38.4,6181.0
2021-05-13 12:10:00,38.42,38.46,38.31,38.31,4621.0,38.42,38.46,38.31,38.31,4621.0
2021-05-13 12:20:00,38.29,38.3,38.17,38.3,3471.0,38.29,38.3,38.17,38.3,3471.0
2021-05-13 12:30:00,38.3,38.47,38.3,38.45,25810.0,38.3,38.47,38.3,38.45,25810.0
2021-05-13 12:40:00,38.44,38.44,38.21,38.22,10158.0,38.44,38.44,38.21,38.22,10158.0
2021-05-13 12:50:00,38.23,38.23,37.99,38.06,3791.0,38.23,38.23,37.99,38.06,3791.0
2021-05-13 13:00:00,38.01,38.06,37.9,38.06,10569.0,38.01,38.06,37.9,38.06,10569.0
2021-05-13 13:10:00,38.08,38.19,38.01,38.01,16016.0,38.08,38.19,38.01,38.01,16016.0
2021-05-13 13:20:00,37.94,37.94,37.72,37.88,7375.0,37.94,37.94,37.72,37.88,7375.0
2021-05-13 13:30:00,37.89,37.9,37.68,37.72,5132.0,37.89,37.9,37.68,37.72,5132.0
2021-05-13 13:40:00,37.75,37.8,37.61,37.64,4178.0,37.75,37.8,37.61,37.64,4178.0
2021-05-13 13:50:00,37.62,37.89,37.62,37.86,7779.0,37.62,37.89,37.62,37.86,7779.0
2021-05-13 14:00:00,37.9,38.1,37.9,38.07,6167.0,37.9,38.1,37.9,38.07,6167.0
2021-05-13 14:10:00,38.09,38.14,37.96,37.96,7869.0,38.09,38.14,37.96,37.96,7869.0
2021-05-13 14:20:00,37.93,38.32,37.92,38.3,7728.0,37.93,38.32,37.92,38.3,7728.0
2021-05-13 14:30:00,38.3,38.49,38.24,38.49,16466.0,38.3,38.49,38.24,38.49,16466.0
2021-05-13 14:40:00,38.45,38.58,38.44,38.53,18843.0,38.45,38.58,38.44,38.53,18843.0
2021-05-13 14:50:00,38.53,38.56,38.39,38.39,18173.0,38.53,38.56,38.39,38.39,18173.0
2021-05-13 15:00:00,38.41,38.64,38.41,38.64,4002.0,38.41,38.64,38.41,38.64,4002.0
2021-05-13 15:10:00,38.67,38.67,38.49,38.49,7546.0,38.67,38.67,38.49,38.49,7546.0
2021-05-13 15:20:00,38.5,38.71,38.5,38.68,6828.0,38.5,38.71,38.5,38.68,6828.0
2021-05-13 15:30:00,38.7,38.86,38.7,38.84,12407.0,38.7,38.86,38.7,38.84,12407.0
2021-05-13 15:40:00,38.84,38.94,38.8,38.87,23283.0,38.84,38.94,38.8,38.87,23283.0
2021-05-13 15:50:00,38.84,38.84,38.53,38.53,57334.0,38.84,38.84,38.53,38.53,57334.0
2021-05-14 09:30:00,38.87,39.32,38.77,39.32,20941.0,38.87,39.32,38.77,39.32,20941.0
2021-05-14 09:40:00,39.13,40.4,39.12,40.34,92766.0,39.13,40.4,39.12,40.34,92766.0
2021-05-14 09:50:00,40.34,40.96,40.33,40.66,91508.0,40.34,40.96,40.33,40.66,91508.0
2021-05-14 10:00:00,40.57,40.76,40.33,40.62,18383.0,40.57,40.76,40.33,40.62,18383.0
2021-05-14 10:10:00,40.64,40.7,40.35,40.65,18279.0,40.64,40.7,40.35,40.65,18279.0
2021-05-14 10:20:00,40.64,40.75,40.32,40.32,33086.0,40.64,40.75,40.32,40.32,33086.0
2021-05-14 10:30:00,40.34,40.5,40.34,40.42,21593.0,40.34,40.5,40.34,40.42,21593.0
2021-05-14 10:40:00,40.4,40.93,40.39,40.8,78889.0,40.4,40.93,40.39,40.8,78889.0
2021-05-14 10:50:00,40.82,40.92,40.67,40.84,7910.0,40.82,40.92,40.67,40.84,7910.0
2021-05-14 11:00:00,40.83,40.84,40.55,40.58,13160.0,40.83,40.84,40.55,40.58,13160.0
2021-05-14 11:10:00,40.6,40.72,40.58,40.67,5461.0,40.6,40.72,40.58,40.67,5461.0
2021-05-14 11:20:00,40.7,40.7,40.48,40.48,8294.0,40.7,40.7,40.48,40.48,8294.0
2021-05-14 11:30:00,40.5,40.72,40.46,40.59,9274.0,40.5,40.72,40.46,40.59,9274.0
2021-05-14 11:40:00,40.61,40.84,40.6,40.81,6340.0,40.61,40.84,40.6,40.81,6340.0
2021-05-14 11:50:00,40.77,40.82,40.71,40.78,3805.0,40.77,40.82,40.71,40.78,3805.0
2021-05-14 12:00:00,40.78,40.94,40.76,40.86,11337.0,40.78,40.94,40.76,40.86,11337.0
2021-05-14 12:10:00,40.84,40.91,40.84,40.84,9661.0,40.84,40.91,40.84,40.84,9661.0
2021-05-14 12:20:00,40.82,40.86,40.76,40.79,11357.0,40.82,40.86,40.76,40.79,11357.0
2021-05-14 12:30:00,40.81,40.94,40.81,40.94,13530.0,40.81,40.94,40.81,40.94,13530.0
2021-05-14 12:40:00,40.95,41.18,40.85,41.17,81435.0,40.95,41.18,40.85,41.17,81435.0
2021-05-14 12:50:00,41.11,41.17,41.02,41.08,12136.0,41.11,41.17,41.02,41.08,12136.0
2021-05-14 13:00:00,41.08,41.15,41.02,41.1,14346.0,41.08,41.15,41.02,41.1,14346.0
2021-05-14 13:10:00,41.1,41.32,41.04,41.04,24875.0,41.1,41.32,41.04,41.04,24875.0
2021-05-14 13:20:00,41.04,41.18,41.04,41.17,21522.0,41.04,41.18,41.04,41.17,21522.0
2021-05-14 13:30:00,41.16,41.27,41.06,41.21,27505.0,41.16,41.27,41.06,41.21,27505.0
2021-05-14 13:40:00,41.18,41.5,41.18,41.44,32988.0,41.18,41.5,41.18,41.44,32988.0
2021-05-14 13:50:00,41.44,41.58,41.43,41.54,80482.0,41.44,41.58,41.43,41.54,80482.0
2021-05-14 14:00:00,41.52,41.97,41.5,41.87,113314.0,41.52,41.97,41.5,41.87,113314.0
2021-05-14 14:10:00,41.82,41.94,41.65,41.78,150527.0,41.82,41.94,41.65,41.78,150527.0
2021-05-14 14:20:00,41.74,41.78,41.55,41.65,22704.0,41.74,41.78,41.55,41.65,22704.0
2021-05-14 14:30:00,41.68,41.73,41.39,41.48,28377.0,41.68,41.73,41.39,41.48,28377.0
2021-05-14 14:40:00,41.46,41.65,41.45,41.57,38500.0,41.46,41.65,41.45,41.57,38500.0
2021-05-14 14:50:00,41.58,41.78,41.47,41.47,71275.0,41.58,41.78,41.47,41.47,71275.0
2021-05-14 15:00:00,41.47,41.47,41.11,41.23,65509.0,41.47,41.47,41.11,41.23,65509.0
2021-05-14 15:10:00,41.22,41.3,41.14,41.18,37270.0,41.22,41.3,41.14,41.18,37270.0
2021-05-14 15:20:00,41.24,41.35,41.01,41.13,29400.0,41.24,41.35,41.01,41.13,29400.0
2021-05-14 15:30:00,41.12,41.23,41.1,41.15,33643.0,41.12,41.23,41.1,41.15,33643.0
2021-05-14 15:40:00,41.14,41.26,41.14,41.18,58272.0,41.14,41.26,41.14,41.18,58272.0
2021-05-14 15:50:00,41.18,41.35,41.18,41.26,116307.0,41.18,41.35,41.18,41.26,116307.0
2021-05-17 09:30:00,41.18,42.49,41.18,42.2,78913.0,41.18,42.49,41.18,42.2,78913.0
2021-05-17 09:40:00,42.27,42.34,41.84,41.84,28972.0,42.27,42.34,41.84,41.84,28972.0
2021-05-17 09:50:00,41.75,41.79,41.41,41.41,21275.0,41.75,41.79,41.41,41.41,21275.0
2021-05-17 10:00:00,41.4,41.93,41.21,41.8,27742.0,41.4,41.93,41.21,41.8,27742.0
2021-05-17 10:10:00,41.81,42.2,41.74,42.2,38725.0,41.81,42.2,41.74,42.2,38725.0
2021-05-17 10:20:00,42.22,42.25,41.64,41.64,57880.0,42.22,42.25,41.64,41.64,57880.0
2021-05-17 10:30:00,41.57,41.64,41.29,41.64,18857.0,41.57,41.64,41.29,41.64,18857.0
2021-05-17 10:40:00,41.63,41.7,41.49,41.69,18925.0,41.63,41.7,41.49,41.69,18925.0
2021-05-17 10:50:00,41.66,41.66,41.21,41.31,11545.0,41.66,41.66,41.21,41.31,11545.0
2021-05-17 11:00:00,41.31,41.49,41.04,41.32,18627.0,41.31,41.49,41.04,41.32,18627.0
2021-05-17 11:10:00,41.27,41.65,41.25,41.61,8104.0,41.27,41.65,41.25,41.61,8104.0
2021-05-17 11:20:00,41.64,41.82,41.54,41.63,33360.0,41.64,41.82,41.54,41.63,33360.0
2021-05-17 11:30:00,41.65,41.81,41.56,41.62,17745.0,41.65,41.81,41.56,41.62,17745.0
2021-05-17 11:40:00,41.62,41.72,41.59,41.59,9778.0,41.62,41.72,41.59,41.59,9778.0
2021-05-17 11:50:00,41.59,41.63,41.47,41.55,23107.0,41.59,41.63,41.47,41.55,23107.0
2021-05-17 12:00:00,41.54,41.73,41.47,41.73,23673.0,41.54,41.73,41.47,41.73,23673.0
2021-05-17 12:10:00,41.75,41.92,41.75,41.88,9407.0,41.75,41.92,41.75,41.88,9407.0
2021-05-17 12:20:00,41.81,41.92,41.81,41.91,6853.0,41.81,41.92,41.81,41.91,6853.0
2021-05-17 12:30:00,41.91,41.94,41.83,41.91,11576.0,41.91,41.94,41.83,41.91,11576.0
2021-05-17 12:40:00,41.91,42.12,41.91,42.05,14095.0,41.91,42.12,41.91,42.05,14095.0
2021-05-17 12:50:00,42.05,42.1,41.91,42.06,14613.0,42.05,42.1,41.91,42.06,14613.0
2021-05-17 13:00:00,42.08,42.21,42.05,42.06,20842.0,42.08,42.21,42.05,42.06,20842.0
2021-05-17 13:10:00,42.01,42.18,42.01,42.12,13518.0,42.01,42.18,42.01,42.12,13518.0
2021-05-17 13:20:00,42.13,42.27,42.09,42.17,18698.0,42.13,42.27,42.09,42.17,18698.0
2021-05-17 13:30:00,42.17,42.3,42.07,42.25,29729.0,42.17,42.3,42.07,42.25,29729.0
2021-05-17 13:40:00,42.27,42.42,42.12,42.38,27527.0,42.27,42.42,42.12,42.38,27527.0
2021-05-17 13:50:00,42.39,42.42,42.28,42.35,11729.0,42.39,42.42,42.28,42.35,11729.0
2021-05-17 14:00:00,42.35,42.6,42.35,42.53,20042.0,42.35,42.6,42.35,42.53,20042.0
2021-05-17 14:10:00,42.5,42.5,42.15,42.28,20278.0,42.5,42.5,42.15,42.28,20278.0
2021-05-17 14:20:00,42.32,42.42,42.25,42.28,13926.0,42.32,42.42,42.25,42.28,13926.0
2021-05-17 14:30:00,42.27,42.32,42.15,42.17,12795.0,42.27,42.32,42.15,42.17,12795.0
2021-05-17 14:40:00,42.18,42.35,42.17,42.34,11179.0,42.18,42.35,42.17,42.34,11179.0
2021-05-17 14:50:00,42.33,42.45,42.32,42.39,10413.0,42.33,42.45,42.32,42.39,10413.0
2021-05-17 15:00:00,42.41,42.55,42.4,42.53,12378.0,42.41,42.55,42.4,42.53,12378.0
2021-05-17 15:10:00,42.51,42.59,42.39,42.55,20657.0,42.51,42.59,42.39,42.55,20657.0
2021-05-17 15:20:00,42.55,42.72,42.49,42.69,25956.0,42.55,42.72,42.49,42.69,25956.0
2021-05-17 15:30:00,42.71,42.88,42.7,42.81,46648.0,42.71,42.88,42.7,42.81,46648.0
2021-05-17 15:40:00,42.81,42.91,42.77,42.86,49440.0,42.81,42.91,42.77,42.86,49440.0
2021-05-17 15:50:00,42.84,42.91,42.78,42.81,103388.0,42.84,42.91,42.78,42.81,103388.0
2021-05-18 09:30:00,43.5,43.6,42.6,43.23,54084.0,43.5,43.6,42.6,43.23,54084.0
2021-05-18 09:40:00,43.18,43.35,42.78,43.03,12549.0,43.18,43.35,42.78,43.03,12549.0
2021-05-18 09:50:00,43.09,43.38,42.99,43.02,10709.0,43.09,43.38,42.99,43.02,10709.0
2021-05-18 10:00:00,43.04,43.44,42.77,43.44,13669.0,43.04,43.44,42.77,43.44,13669.0
2021-05-18 10:10:00,43.45,43.52,42.8,42.81,14759.0,43.45,43.52,42.8,42.81,14759.0
2021-05-18 10:20:00,42.84,43.34,42.73,43.0,17419.0,42.84,43.34,42.73,43.0,17419.0
2021-05-18 10:30:00,42.93,43.02,42.46,42.48,27407.0,42.93,43.02,42.46,42.48,27407.0
2021-05-18 10:40:00,42.46,42.54,42.24,42.46,42604.0,42.46,42.54,42.24,42.46,42604.0
2021-05-18 10:50:00,42.46,42.46,42.17,42.26,10415.0,42.46,42.46,42.17,42.26,10415.0
2021-05-18 11:00:00,42.4,42.4,41.96,42.09,16820.0,42.4,42.4,41.96,42.09,16820.0
2021-05-18 11:10:00,42.13,42.57,42.13,42.52,10239.0,42.13,42.57,42.13,42.52,10239.0
2021-05-18 11:20:00,42.57,42.69,42.4,42.43,7390.0,42.57,42.69,42.4,42.43,7390.0
2021-05-18 11:30:00,42.41,42.54,42.13,42.45,8658.0,42.41,42.54,42.13,42.45,8658.0
2021-05-18 11:40:00,42.46,42.61,42.34,42.61,13618.0,42.46,42.61,42.34,42.61,13618.0
2021-05-18 11:50:00,42.54,42.57,42.4,42.51,4301.0,42.54,42.57,42.4,42.51,4301.0
2021-05-18 12:00:00,42.5,42.59,42.39,42.44,7502.0,42.5,42.59,42.39,42.44,7502.0
2021-05-18 12:10:00,42.41,42.43,42.24,42.26,7960.0,42.41,42.43,42.24,42.26,7960.0
2021-05-18 12:20:00,42.27,42.31,42.13,42.13,8183.0,42.27,42.31,42.13,42.13,8183.0
2021-05-18 12:30:00,42.17,42.25,42.1,42.13,3838.0,42.17,42.25,42.1,42.13,3838.0
2021-05-18 12:40:00,42.09,42.15,41.98,42.06,5049.0,42.09,42.15,41.98,42.06,5049.0
2021-05-18 12:50:00,42.07,42.24,42.07,42.18,2787.0,42.07,42.24,42.07,42.18,2787.0
2021-05-18 13:00:00,42.13,42.2,41.89,41.94,7638.0,42.13,42.2,41.89,41.94,7638.0
2021-05-18 13:10:00,41.93,41.96,41.79,41.96,7647.0,41.93,41.96,41.79,41.96,7647.0
2021-05-18 13:20:00,41.94,42.05,41.84,42.04,5058.0,41.94,42.05,41.84,42.04,5058.0
2021-05-18 13:30:00,42.08,42.1,41.93,41.94,4459.0,42.08,42.1,41.93,41.94,4459.0
2021-05-18 13:40:00,41.92,41.98,41.85,41.86,9343.0,41.92,41.98,41.85,41.86,9343.0
2021-05-18 13:50:00,41.91,41.99,41.88,41.94,3943.0,41.91,41.99,41.88,41.94,3943.0
2021-05-18 14:00:00,41.94,41.97,41.82,41.93,5508.0,41.94,41.97,41.82,41.93,5508.0
2021-05-18 14:10:00,41.92,41.95,41.82,41.9,4200.0,41.92,41.95,41.82,41.9,4200.0
2021-05-18 14:20:00,41.84,41.88,41.79,41.81,6299.0,41.84,41.88,41.79,41.81,6299.0
2021-05-18 14:30:00,41.81,41.89,41.7,41.7,15305.0,41.81,41.89,41.7,41.7,15305.0
2021-05-18 14:40:00,41.66,41.69,41.55,41.55,5631.0,41.66,41.69,41.55,41.55,5631.0
2021-05-18 14:50:00,41.6,42.19,41.57,42.04,16284.0,41.6,42.19,41.57,42.04,16284.0
2021-05-18 15:00:00,42.03,42.28,41.97,42.25,25020.0,42.03,42.28,41.97,42.25,25020.0
2021-05-18 15:10:00,42.25,42.38,42.19,42.34,19022.0,42.25,42.38,42.19,42.34,19022.0
2021-05-18 15:20:00,42.36,42.38,42.21,42.38,11002.0,42.36,42.38,42.21,42.38,11002.0
2021-05-18 15:30:00,42.38,42.38,42.19,42.25,27557.0,42.38,42.38,42.19,42.25,27557.0
2021-05-18 15:40:00,42.26,42.4,42.09,42.16,29226.0,42.26,42.4,42.09,42.16,29226.0
2021-05-18 15:50:00,42.14,42.16,41.84,41.84,70854.0,42.14,42.16,41.84,41.84,70854.0
2021-05-19 09:30:00,40.66,40.82,39.82,40.09,107224.0,40.66,40.82,39.82,40.09,107224.0
2021-05-19 09:40:00,40.09,40.21,39.54,39.79,55170.0,40.09,40.21,39.54,39.79,55170.0
2021-05-19 09:50:00,39.9,40.2,39.67,40.03,30103.0,39.9,40.2,39.67,40.03,30103.0
2021-05-19 10:00:00,40.13,40.24,39.78,39.92,27683.0,40.13,40.24,39.78,39.92,27683.0
2021-05-19 10:10:00,39.92,40.01,39.69,39.97,20653.0,39.92,40.01,39.69,39.97,20653.0
2021-05-19 10:20:00,39.93,39.93,39.57,39.77,18636.0,39.93,39.93,39.57,39.77,18636.0
2021-05-19 10:30:00,39.74,39.74,39.12,39.16,23253.0,39.74,39.74,39.12,39.16,23253.0
2021-05-19 10:40:00,39.17,39.32,38.89,38.98,24239.0,39.17,39.32,38.89,38.98,24239.0
2021-05-19 10:50:00,38.95,39.37,38.94,39.36,27710.0,38.95,39.37,38.94,39.36,27710.0
2021-05-19 11:00:00,39.35,39.43,39.03,39.43,12377.0,39.35,39.43,39.03,39.43,12377.0
2021-05-19 11:10:00,39.43,39.82,39.39,39.7,13547.0,39.43,39.82,39.39,39.7,13547.0
2021-05-19 11:20:00,39.71,40.05,39.68,40.05,10137.0,39.71,40.05,39.68,40.05,10137.0
2021-05-19 11:30:00,40.06,40.08,39.88,40.06,11854.0,40.06,40.08,39.88,40.06,11854.0
2021-05-19 11:40:00,40.09,40.29,40.05,40.16,10557.0,40.09,40.29,40.05,40.16,10557.0
2021-05-19 11:50:00,40.17,40.37,40.13,40.34,24957.0,40.17,40.37,40.13,40.34,24957.0
2021-05-19 12:00:00,40.32,40.42,40.23,40.4,11867.0,40.32,40.42,40.23,40.4,11867.0
2021-05-19 12:10:00,40.43,40.54,40.43,40.47,16703.0,40.43,40.54,40.43,40.47,16703.0
2021-05-19 12:20:00,40.49,40.54,40.35,40.4,9043.0,40.49,40.54,40.35,40.4,9043.0
2021-05-19 12:30:00,40.43,40.47,40.28,40.39,12874.0,40.43,40.47,40.28,40.39,12874.0
2021-05-19 12:40:00,40.4,40.5,40.37,40.5,8848.0,40.4,40.5,40.37,40.5,8848.0
2021-05-19 12:50:00,40.52,40.55,40.47,40.5,13417.0,40.52,40.55,40.47,40.5,13417.0
2021-05-19 13:00:00,40.47,40.61,40.44,40.57,12706.0,40.47,40.61,40.44,40.57,12706.0
2021-05-19 13:10:00,40.57,40.61,40.52,40.59,7166.0,40.57,40.61,40.52,40.59,7166.0
2021-05-19 13:20:00,40.59,40.62,40.23,40.27,10723.0,40.59,40.62,40.23,40.27,10723.0
2021-05-19 13:30:00,40.29,40.34,40.13,40.21,6476.0,40.29,40.34,40.13,40.21,6476.0
2021-05-19 13:40:00,40.18,40.18,40.09,40.14,6555.0,40.18,40.18,40.09,40.14,6555.0
2021-05-19 13:50:00,40.17,40.28,40.04,40.21,10477.0,40.17,40.28,40.04,40.21,10477.0
2021-05-19 14:00:00,40.21,40.3,39.73,39.83,20904.0,40.21,40.3,39.73,39.83,20904.0
2021-05-19 14:10:00,39.81,39.91,39.57,39.69,13857.0,39.81,39.91,39.57,39.69,13857.0
2021-05-19 14:20:00,39.71,40.08,39.71,40.05,12176.0,39.71,40.08,39.71,40.05,12176.0
2021-05-19 14:30:00,40.05,40.15,39.71,39.71,11986.0,40.05,40.15,39.71,39.71,11986.0
2021-05-19 14:40:00,39.73,39.79,39.63,39.75,11591.0,39.73,39.79,39.63,39.75,11591.0
2021-05-19 14:50:00,39.77,39.89,39.65,39.76,14007.0,39.77,39.89,39.65,39.76,14007.0
2021-05-19 15:00:00,39.73,39.89,39.67,39.87,12023.0,39.73,39.89,39.67,39.87,12023.0
2021-05-19 15:10:00,39.87,40.03,39.87,39.99,15313.0,39.87,40.03,39.87,39.99,15313.0
2021-05-19 15:20:00,40.02,40.29,39.98,40.23,17898.0,40.02,40.29,39.98,40.23,17898.0
2021-05-19 15:30:00,40.25,40.25,40.0,40.22,25920.0,40.25,40.25,40.0,40.22,25920.0
2021-05-19 15:40:00,40.22,40.41,40.18,40.4,44796.0,40.22,40.41,40.18,40.4,44796.0
2021-05-19 15:50:00,40.4,40.58,40.38,40.54,118020.0,40.4,40.58,40.38,40.54,118020.0
2021-05-20 09:30:00,40.75,40.91,39.3,39.32,75604.0,40.75,40.91,39.3,39.32,75604.0
2021-05-20 09:40:00,39.29,39.4,38.87,39.03,71744.0,39.29,39.4,38.87,39.03,71744.0
2021-05-20 09:50:00,38.98,39.33,38.77,39.09,27402.0,38.98,39.33,38.77,39.09,27402.0
2021-05-20 10:00:00,39.07,39.56,38.73,38.73,71604.0,39.07,39.56,38.73,38.73,71604.0
2021-05-20 10:10:00,38.72,38.78,38.27,38.34,41800.0,38.72,38.78,38.27,38.34,41800.0
2021-05-20 10:20:00,38.3,38.35,37.95,38.13,44690.0,38.3,38.35,37.95,38.13,44690.0
2021-05-20 10:30:00,38.13,38.13,37.72,37.95,123998.0,38.13,38.13,37.72,37.95,123998.0
2021-05-20 10:40:00,37.89,37.94,37.52,37.85,66916.0,37.89,37.94,37.52,37.85,66916.0
2021-05-20 10:50:00,37.82,37.84,37.41,37.57,299481.0,37.82,37.84,37.41,37.57,299481.0
2021-05-20 11:00:00,37.57,37.58,37.24,37.32,84111.0,37.57,37.58,37.24,37.32,84111.0
2021-05-20 11:10:00,37.31,37.35,37.09,37.26,363962.0,37.31,37.35,37.09,37.26,363962.0
2021-05-20 11:20:00,37.26,37.45,37.02,37.08,105788.0,37.26,37.45,37.02,37.08,105788.0
2021-05-20 11:30:00,37.08,37.64,37.03,37.55,41367.0,37.08,37.64,37.03,37.55,41367.0
2021-05-20 11:40:00,37.57,37.6,36.99,37.22,61719.0,37.57,37.6,36.99,37.22,61719.0
2021-05-20 11:50:00,37.22,37.48,37.13,37.41,29165.0,37.22,37.48,37.13,37.41,29165.0
2021-05-20 12:00:00,37.36,37.68,37.24,37.66,54015.0,37.36,37.68,37.24,37.66,54015.0
2021-05-20 12:10:00,37.69,37.75,37.37,37.37,25265.0,37.69,37.75,37.37,37.37,25265.0
2021-05-20 12:20:00,37.41,37.48,37.28,37.34,14241.0,37.41,37.48,37.28,37.34,14241.0
2021-05-20 12:30:00,37.35,37.48,37.33,37.37,23643.0,37.35,37.48,37.33,37.37,23643.0
2021-05-20 12:40:00,37.35,37.5,37.35,37.41,14226.0,37.35,37.5,37.35,37.41,14226.0
2021-05-20 12:50:00,37.39,37.49,37.32,37.49,7770.0,37.39,37.49,37.32,37.49,7770.0
2021-05-20 13:00:00,37.45,37.6,37.33,37.48,17580.0,37.45,37.6,37.33,37.48,17580.0
2021-05-20 13:10:00,37.54,37.63,37.5,37.62,10521.0,37.54,37.63,37.5,37.62,10521.0
2021-05-20 13:20:00,37.55,37.65,37.54,37.58,9926.0,37.55,37.65,37.54,37.58,9926.0
2021-05-20 13:30:00,37.58,37.58,37.07,37.07,47903.0,37.58,37.58,37.07,37.07,47903.0
2021-05-20 13:40:00,37.06,37.06,36.86,36.88,39034.0,37.06,37.06,36.86,36.88,39034.0
2021-05-20 13:50:00,36.89,36.9,36.7,36.79,42254.0,36.89,36.9,36.7,36.79,42254.0
2021-05-20 14:00:00,36.8,36.93,36.66,36.8,61546.0,36.8,36.93,36.66,36.8,61546.0
2021-05-20 14:10:00,36.82,37.06,36.79,37.05,22835.0,36.82,37.06,36.79,37.05,22835.0
2021-05-20 14:20:00,37.08,37.09,36.89,36.99,21446.0,37.08,37.09,36.89,36.99,21446.0
2021-05-20 14:30:00,36.99,37.07,36.92,36.96,17303.0,36.99,37.07,36.92,36.96,17303.0
2021-05-20 14:40:00,36.95,37.07,36.9,37.07,29413.0,36.95,37.07,36.9,37.07,29413.0
2021-05-20 14:50:00,37.09,37.32,37.0,37.29,39320.0,37.09,37.32,37.0,37.29,39320.0
2021-05-20 15:00:00,37.27,37.65,37.23,37.62,85371.0,37.27,37.65,37.23,37.62,85371.0
2021-05-20 15:10:00,37.62,37.7,37.47,37.57,145862.0,37.62,37.7,37.47,37.57,145862.0
2021-05-20 15:20:00,37.57,37.59,37.4,37.56,34044.0,37.57,37.59,37.4,37.56,34044.0
2021-05-20 15:30:00,37.58,37.85,37.52,37.81,70358.0,37.58,37.85,37.52,37.81,70358.0
2021-05-20 15:40:00,37.81,37.86,37.52,37.54,76209.0,37.81,37.86,37.52,37.54,76209.0
2021-05-20 15:50:00,37.53,37.53,37.4,37.42,133958.0,37.53,37.53,37.4,37.42,133958.0
2021-05-21 09:30:00,37.95,38.32,37.36,37.7,59184.0,37.95,38.32,37.36,37.7,59184.0
2021-05-21 09:40:00,37.85,38.25,37.84,38.14,20723.0,37.85,38.25,37.84,38.14,20723.0
2021-05-21 09:50:00,38.09,38.12,37.71,37.84,25133.0,38.09,38.12,37.71,37.84,25133.0
2021-05-21 10:00:00,37.75,37.75,37.35,37.59,29078.0,37.75,37.75,37.35,37.59,29078.0
2021-05-21 10:10:00,37.61,37.61,37.31,37.44,15658.0,37.61,37.61,37.31,37.44,15658.0
2021-05-21 10:20:00,37.46,37.57,37.04,37.07,37653.0,37.46,37.57,37.04,37.07,37653.0
2021-05-21 10:30:00,37.05,37.5,37.01,37.33,19041.0,37.05,37.5,37.01,37.33,19041.0
2021-05-21 10:40:00,37.34,37.34,36.86,37.09,41344.0,37.34,37.34,36.86,37.09,41344.0
2021-05-21 10:50:00,37.11,37.34,37.07,37.26,32257.0,37.11,37.34,37.07,37.26,32257.0
2021-05-21 11:00:00,37.33,37.45,37.21,37.27,24448.0,37.33,37.45,37.21,37.27,24448.0
2021-05-21 11:10:00,37.28,37.36,37.09,37.24,29847.0,37.28,37.36,37.09,37.24,29847.0
2021-05-21 11:20:00,37.24,37.39,37.18,37.18,29619.0,37.24,37.39,37.18,37.18,29619.0
2021-05-21 11:30:00,37.18,37.23,37.11,37.19,18092.0,37.18,37.23,37.11,37.19,18092.0
2021-05-21 11:40:00,37.18,37.34,37.17,37.23,27747.0,37.18,37.34,37.17,37.23,27747.0
2021-05-21 11:50:00,37.21,37.26,37.13,37.22,20785.0,37.21,37.26,37.13,37.22,20785.0
2021-05-21 12:00:00,37.21,37.29,37.09,37.09,19626.0,37.21,37.29,37.09,37.09,19626.0
2021-05-21 12:10:00,37.07,37.18,37.04,37.15,11068.0,37.07,37.18,37.04,37.15,11068.0
2021-05-21 12:20:00,37.13,37.16,37.04,37.12,16242.0,37.13,37.16,37.04,37.12,16242.0
2021-05-21 12:30:00,37.13,37.17,36.89,36.96,19309.0,37.13,37.17,36.89,36.96,19309.0
2021-05-21 12:40:00,36.93,37.04,36.93,37.03,9247.0,36.93,37.04,36.93,37.03,9247.0
2021-05-21 12:50:00,36.98,36.99,36.83,36.89,19618.0,36.98,36.99,36.83,36.89,19618.0
2021-05-21 13:00:00,36.87,37.02,36.85,36.92,24405.0,36.87,37.02,36.85,36.92,24405.0
2021-05-21 13:10:00,36.93,36.94,36.79,36.82,25930.0,36.93,36.94,36.79,36.82,25930.0
2021-05-21 13:20:00,36.8,36.85,36.69,36.76,43358.0,36.8,36.85,36.69,36.76,43358.0
2021-05-21 13:30:00,36.76,37.06,36.76,37.04,20489.0,36.76,37.06,36.76,37.04,20489.0
2021-05-21 13:40:00,37.04,37.18,37.03,37.15,15794.0,37.04,37.18,37.03,37.15,15794.0
2021-05-21 13:50:00,37.16,37.27,37.07,37.17,23737.0,37.16,37.27,37.07,37.17,23737.0
2021-05-21 14:00:00,37.18,37.33,37.15,37.32,43723.0,37.18,37.33,37.15,37.32,43723.0
2021-05-21 14:10:00,37.32,37.35,37.19,37.35,30179.0,37.32,37.35,37.19,37.35,30179.0
2021-05-21 14:20:00,37.31,37.37,37.24,37.28,24860.0,37.31,37.37,37.24,37.28,24860.0
2021-05-21 14:30:00,37.27,37.38,37.24,37.26,14913.0,37.27,37.38,37.24,37.26,14913.0
2021-05-21 14:40:00,37.28,37.32,37.23,37.32,14205.0,37.28,37.32,37.23,37.32,14205.0
2021-05-21 14:50:00,37.31,37.33,37.26,37.29,8984.0,37.31,37.33,37.26,37.29,8984.0
2021-05-21 15:00:00,37.28,37.28,37.08,37.1,18672.0,37.28,37.28,37.08,37.1,18672.0
2021-05-21 15:10:00,37.09,37.2,37.09,37.13,30258.0,37.09,37.2,37.09,37.13,30258.0
2021-05-21 15:20:00,37.13,37.18,37.08,37.09,20145.0,37.13,37.18,37.08,37.09,20145.0
2021-05-21 15:30:00,37.09,37.26,37.05,37.26,41102.0,37.09,37.26,37.05,37.26,41102.0
2021-05-21 15:40:00,37.25,37.28,37.13,37.21,55252.0,37.25,37.28,37.13,37.21,55252.0
2021-05-21 15:50:00,37.21,37.27,37.1,37.16,136014.0,37.21,37.27,37.1,37.16,136014.0
2021-05-24 09:30:00,37.28,37.91,36.82,37.53,123022.0,37.28,37.91,36.82,37.53,123022.0
2021-05-24 09:40:00,37.53,37.64,37.29,37.64,18798.0,37.53,37.64,37.29,37.64,18798.0
2021-05-24 09:50:00,37.63,37.92,37.42,37.78,53827.0,37.63,37.92,37.42,37.78,53827.0
2021-05-24 10:00:00,37.81,38.08,37.79,38.0,37955.0,37.81,38.08,37.79,38.0,37955.0
2021-05-24 10:10:00,37.96,37.98,37.71,37.71,29783.0,37.96,37.98,37.71,37.71,29783.0
2021-05-24 10:20:00,37.7,37.81,37.56,37.63,21605.0,37.7,37.81,37.56,37.63,21605.0
2021-05-24 10:30:00,37.6,37.69,37.49,37.54,29239.0,37.6,37.69,37.49,37.54,29239.0
2021-05-24 10:40:00,37.51,37.65,37.22,37.26,47079.0,37.51,37.65,37.22,37.26,47079.0
2021-05-24 10:50:00,37.29,37.59,37.27,37.39,27589.0,37.29,37.59,37.27,37.39,27589.0
2021-05-24 11:00:00,37.41,37.62,37.41,37.52,26994.0,37.41,37.62,37.41,37.52,26994.0
2021-05-24 11:10:00,37.51,37.77,37.47,37.73,16864.0,37.51,37.77,37.47,37.73,16864.0
2021-05-24 11:20:00,37.71,37.87,37.71,37.82,18406.0,37.71,37.87,37.71,37.82,18406.0
2021-05-24 11:30:00,37.84,38.08,37.79,38.08,32451.0,37.84,38.08,37.79,38.08,32451.0
2021-05-24 11:40:00,38.08,38.15,37.95,37.95,18570.0,38.08,38.15,37.95,37.95,18570.0
2021-05-24 11:50:00,37.96,38.05,37.89,37.93,46594.0,37.96,38.05,37.89,37.93,46594.0
2021-05-24 12:00:00,37.93,37.93,37.78,37.85,16310.0,37.93,37.93,37.78,37.85,16310.0
2021-05-24 12:10:00,37.86,37.97,37.81,37.83,34083.0,37.86,37.97,37.81,37.83,34083.0
2021-05-24 12:20:00,37.83,37.9,37.69,37.76,16801.0,37.83,37.9,37.69,37.76,16801.0
2021-05-24 12:30:00,37.78,37.82,37.74,37.8,6883.0,37.78,37.82,37.74,37.8,6883.0
2021-05-24 12:40:00,37.79,37.84,37.73,37.82,9971.0,37.79,37.84,37.73,37.82,9971.0
2021-05-24 12:50:00,37.84,37.88,37.8,37.8,12320.0,37.84,37.88,37.8,37.8,12320.0
2021-05-24 13:00:00,37.81,37.95,37.78,37.89,23259.0,37.81,37.95,37.78,37.89,23259.0
2021-05-24 13:10:00,37.89,37.91,37.8,37.8,7893.0,37.89,37.91,37.8,37.8,7893.0
2021-05-24 13:20:00,37.8,37.91,37.78,37.89,7135.0,37.8,37.91,37.78,37.89,7135.0
2021-05-24 13:30:00,37.9,38.0,37.86,37.93,26012.0,37.9,38.0,37.86,37.93,26012.0
2021-05-24 13:40:00,37.93,37.96,37.84,37.84,14715.0,37.93,37.96,37.84,37.84,14715.0
2021-05-24 13:50:00,37.86,37.92,37.81,37.86,15178.0,37.86,37.92,37.81,37.86,15178.0
2021-05-24 14:00:00,37.88,37.88,37.78,37.82,28191.0,37.88,37.88,37.78,37.82,28191.0
2021-05-24 14:10:00,37.83,37.89,37.78,37.82,27866.0,37.83,37.89,37.78,37.82,27866.0
2021-05-24 14:20:00,37.83,37.84,37.77,37.83,18494.0,37.83,37.84,37.77,37.83,18494.0
2021-05-24 14:30:00,37.82,37.87,37.8,37.83,31057.0,37.82,37.87,37.8,37.83,31057.0
2021-05-24 14:40:00,37.83,38.0,37.81,37.97,41223.0,37.83,38.0,37.81,37.97,41223.0
2021-05-24 14:50:00,37.97,37.97,37.85,37.94,28381.0,37.97,37.97,37.85,37.94,28381.0
2021-05-24 15:00:00,37.93,37.96,37.9,37.91,27345.0,37.93,37.96,37.9,37.91,27345.0
2021-05-24 15:10:00,37.91,37.95,37.86,37.87,14878.0,37.91,37.95,37.86,37.87,14878.0
2021-05-24 15:20:00,37.86,37.92,37.81,37.88,14598.0,37.86,37.92,37.81,37.88,14598.0
2021-05-24 15:30:00,37.88,37.92,37.76,37.77,22086.0,37.88,37.92,37.76,37.77,22086.0
2021-05-24 15:40:00,37.77,37.86,37.71,37.84,33702.0,37.77,37.86,37.71,37.84,33702.0
2021-05-24 15:50:00,37.84,37.84,37.63,37.67,114672.0,37.84,37.84,37.63,37.67,114672.0
2021-05-25 09:30:00,37.94,38.32,37.8,38.13,81020.0,37.94,38.32,37.8,38.13,81020.0
2021-05-25 09:40:00,38.16,38.5,38.11,38.27,59759.0,38.16,38.5,38.11,38.27,59759.0
2021-05-25 09:50:00,38.3,38.3,37.9,37.99,31052.0,38.3,38.3,37.9,37.99,31052.0
2021-05-25 10:00:00,37.99,38.08,37.7,37.74,15596.0,37.99,38.08,37.7,37.74,15596.0
2021-05-25 10:10:00,37.73,38.1,37.73,37.93,18717.0,37.73,38.1,37.73,37.93,18717.0
2021-05-25 10:20:00,37.94,38.13,37.92,38.12,31463.0,37.94,38.13,37.92,38.12,31463.0
2021-05-25 10:30:00,38.13,38.13,37.76,37.78,41786.0,38.13,38.13,37.76,37.78,41786.0
2021-05-25 10:40:00,37.76,37.82,37.6,37.69,26838.0,37.76,37.82,37.6,37.69,26838.0
2021-05-25 10:50:00,37.69,37.71,37.41,37.41,27493.0,37.69,37.71,37.41,37.41,27493.0
2021-05-25 11:00:00,37.45,37.48,37.21,37.4,33532.0,37.45,37.48,37.21,37.4,33532.0
2021-05-25 11:10:00,37.42,37.61,37.33,37.35,24526.0,37.42,37.61,37.33,37.35,24526.0
2021-05-25 11:20:00,37.36,37.38,37.21,37.27,17779.0,37.36,37.38,37.21,37.27,17779.0
2021-05-25 11:30:00,37.27,37.48,37.26,37.47,19227.0,37.27,37.48,37.26,37.47,19227.0
2021-05-25 11:40:00,37.46,37.59,37.41,37.46,12856.0,37.46,37.59,37.41,37.46,12856.0
2021-05-25 11:50:00,37.47,37.54,37.45,37.5,9248.0,37.47,37.54,37.45,37.5,9248.0
2021-05-25 12:00:00,37.51,37.61,37.49,37.58,11919.0,37.51,37.61,37.49,37.58,11919.0
2021-05-25 12:10:00,37.59,37.61,37.48,37.49,11523.0,37.59,37.61,37.48,37.49,11523.0
2021-05-25 12:20:00,37.47,37.51,37.4,37.4,12841.0,37.47,37.51,37.4,37.4,12841.0
2021-05-25 12:30:00,37.39,37.46,37.38,37.45,22353.0,37.39,37.46,37.38,37.45,22353.0
2021-05-25 12:40:00,37.47,37.48,37.42,37.47,16736.0,37.47,37.48,37.42,37.47,16736.0
2021-05-25 12:50:00,37.45,37.46,37.38,37.4,14971.0,37.45,37.46,37.38,37.4,14971.0
2021-05-25 13:00:00,37.4,37.56,37.38,37.54,13125.0,37.4,37.56,37.38,37.54,13125.0
2021-05-25 13:10:00,37.55,37.56,37.44,37.49,20185.0,37.55,37.56,37.44,37.49,20185.0
2021-05-25 13:20:00,37.49,37.51,37.4,37.42,15060.0,37.49,37.51,37.4,37.42,15060.0
2021-05-25 13:30:00,37.41,37.5,37.41,37.45,17295.0,37.41,37.5,37.41,37.45,17295.0
2021-05-25 13:40:00,37.44,37.48,37.41,37.45,26259.0,37.44,37.48,37.41,37.45,26259.0
2021-05-25 13:50:00,37.44,37.48,37.43,37.47,19278.0,37.44,37.48,37.43,37.47,19278.0
2021-05-25 14:00:00,37.47,37.53,37.41,37.52,18862.0,37.47,37.53,37.41,37.52,18862.0
2021-05-25 14:10:00,37.53,37.53,37.37,37.46,29474.0,37.53,37.53,37.37,37.46,29474.0
2021-05-25 14:20:00,37.45,37.49,37.37,37.49,10862.0,37.45,37.49,37.37,37.49,10862.0
2021-05-25 14:30:00,37.5,37.55,37.47,37.52,18424.0,37.5,37.55,37.47,37.52,18424.0
2021-05-25 14:40:00,37.52,37.55,37.46,37.48,58393.0,37.52,37.55,37.46,37.48,58393.0
2021-05-25 14:50:00,37.47,37.68,37.23,37.26,175636.0,37.47,37.68,37.23,37.26,175636.0
2021-05-25 15:00:00,37.27,37.39,37.25,37.32,77542.0,37.27,37.39,37.25,37.32,77542.0
2021-05-25 15:10:00,37.32,37.42,37.3,37.36,65433.0,37.32,37.42,37.3,37.36,65433.0
2021-05-25 15:20:00,37.36,37.53,37.36,37.52,96295.0,37.36,37.53,37.36,37.52,96295.0
2021-05-25 15:30:00,37.53,37.67,37.45,37.58,159814.0,37.53,37.67,37.45,37.58,159814.0
2021-05-25 15:40:00,37.58,37.93,37.58,37.87,190079.0,37.58,37.93,37.58,37.87,190079.0
2021-05-25 15:50:00,37.89,38.1,37.87,38.09,410420.0,37.89,38.1,37.87,38.09,410420.0
2021-05-26 09:30:00,40.75,43.18,40.5,42.45,603793.0,40.75,43.18,40.5,42.45,603793.0
2021-05-26 09:40:00,42.52,42.86,42.1,42.68,275885.0,42.52,42.86,42.1,42.68,275885.0
2021-05-26 09:50:00,42.69,43.25,42.32,42.9,291835.0,42.69,43.25,42.32,42.9,291835.0
2021-05-26 10:00:00,42.94,43.45,42.84,43.45,167221.0,42.94,43.45,42.84,43.45,167221.0
2021-05-26 10:10:00,43.4,43.56,43.22,43.34,165607.0,43.4,43.56,43.22,43.34,165607.0
2021-05-26 10:20:00,43.34,43.56,43.3,43.37,96651.0,43.34,43.56,43.3,43.37,96651.0
2021-05-26 10:30:00,43.43,43.73,43.12,43.47,94092.0,43.43,43.73,43.12,43.47,94092.0
2021-05-26 10:40:00,43.49,43.63,43.17,43.61,92477.0,43.49,43.63,43.17,43.61,92477.0
2021-05-26 10:50:00,43.61,43.74,43.41,43.66,57801.0,43.61,43.74,43.41,43.66,57801.0
2021-05-26 11:00:00,43.66,43.68,43.38,43.39,76754.0,43.66,43.68,43.38,43.39,76754.0
2021-05-26 11:10:00,43.44,43.53,43.27,43.47,71868.0,43.44,43.53,43.27,43.47,71868.0
2021-05-26 11:20:00,43.45,43.69,43.38,43.69,76298.0,43.45,43.69,43.38,43.69,76298.0
2021-05-26 11:30:00,43.69,43.9,43.5,43.61,99753.0,43.69,43.9,43.5,43.61,99753.0
2021-05-26 11:40:00,43.59,43.62,43.36,43.38,39533.0,43.59,43.62,43.36,43.38,39533.0
2021-05-26 11:50:00,43.39,43.39,42.97,43.06,89837.0,43.39,43.39,42.97,43.06,89837.0
2021-05-26 12:00:00,43.03,43.04,42.85,42.96,59255.0,43.03,43.04,42.85,42.96,59255.0
2021-05-26 12:10:00,42.94,43.05,42.61,42.76,59894.0,42.94,43.05,42.61,42.76,59894.0
2021-05-26 12:20:00,42.77,42.84,42.34,42.36,71534.0,42.77,42.84,42.34,42.36,71534.0
2021-05-26 12:30:00,42.36,42.39,41.84,41.88,162467.0,42.36,42.39,41.84,41.88,162467.0
2021-05-26 12:40:00,41.9,41.9,41.48,41.53,178612.0,41.9,41.9,41.48,41.53,178612.0
2021-05-26 12:50:00,41.55,41.81,41.52,41.55,68339.0,41.55,41.81,41.52,41.55,68339.0
2021-05-26 13:00:00,41.55,41.77,41.34,41.64,134356.0,41.55,41.77,41.34,41.64,134356.0
2021-05-26 13:10:00,41.58,41.67,41.54,41.61,57250.0,41.58,41.67,41.54,41.61,57250.0
2021-05-26 13:20:00,41.62,41.96,41.57,41.57,130408.0,41.62,41.96,41.57,41.57,130408.0
2021-05-26 13:30:00,41.57,41.57,41.22,41.42,52460.0,41.57,41.57,41.22,41.42,52460.0
2021-05-26 13:40:00,41.42,41.55,41.14,41.15,48856.0,41.42,41.55,41.14,41.15,48856.0
2021-05-26 13:50:00,41.12,41.3,41.02,41.21,76124.0,41.12,41.3,41.02,41.21,76124.0
2021-05-26 14:00:00,41.21,41.22,40.75,41.11,95309.0,41.21,41.22,40.75,41.11,95309.0
2021-05-26 14:10:00,41.12,41.34,41.02,41.25,41738.0,41.12,41.34,41.02,41.25,41738.0
2021-05-26 14:20:00,41.26,41.27,40.94,41.11,110294.0,41.26,41.27,40.94,41.11,110294.0
2021-05-26 14:30:00,41.11,41.29,40.86,41.19,113664.0,41.11,41.29,40.86,41.19,113664.0
2021-05-26 14:40:00,41.19,41.22,40.86,40.86,62308.0,41.19,41.22,40.86,40.86,62308.0
2021-05-26 14:50:00,40.88,41.01,40.77,40.84,45084.0,40.88,41.01,40.77,40.84,45084.0
2021-05-26 15:00:00,40.87,40.98,40.73,40.81,91178.0,40.87,40.98,40.73,40.81,91178.0
2021-05-26 15:10:00,40.81,40.87,40.67,40.78,67750.0,40.81,40.87,40.67,40.78,67750.0
2021-05-26 15:20:00,40.79,40.87,40.56,40.7,120108.0,40.79,40.87,40.56,40.7,120108.0
2021-05-26 15:30:00,40.7,40.7,40.45,40.55,151195.0,40.7,40.7,40.45,40.55,151195.0
2021-05-26 15:40:00,40.55,40.99,40.53,40.86,187975.0,40.55,40.99,40.53,40.86,187975.0
2021-05-26 15:50:00,40.89,41.08,40.65,41.01,381045.0,40.89,41.08,40.65,41.01,381045.0
2021-05-27 09:30:00,41.16,42.03,41.14,41.88,139293.0,41.16,42.03,41.14,41.88,139293.0
2021-05-27 09:40:00,41.78,42.66,41.78,42.6,171735.0,41.78,42.66,41.78,42.6,171735.0
2021-05-27 09:50:00,42.6,43.5,42.59,43.44,367685.0,42.6,43.5,42.59,43.44,367685.0
2021-05-27 10:00:00,43.44,43.83,43.0,43.18,174931.0,43.44,43.83,43.0,43.18,174931.0
2021-05-27 10:10:00,43.17,43.34,42.81,42.88,86244.0,43.17,43.34,42.81,42.88,86244.0
2021-05-27 10:20:00,42.88,42.92,42.71,42.81,45718.0,42.88,42.92,42.71,42.81,45718.0
2021-05-27 10:30:00,42.8,43.32,42.8,43.13,68870.0,42.8,43.32,42.8,43.13,68870.0
2021-05-27 10:40:00,43.14,43.83,42.97,43.64,120188.0,43.14,43.83,42.97,43.64,120188.0
2021-05-27 10:50:00,43.64,43.7,43.29,43.7,69149.0,43.64,43.7,43.29,43.7,69149.0
2021-05-27 11:00:00,43.71,43.78,43.58,43.69,72566.0,43.71,43.78,43.58,43.69,72566.0
2021-05-27 11:10:00,43.67,43.75,43.48,43.51,47394.0,43.67,43.75,43.48,43.51,47394.0
2021-05-27 11:20:00,43.49,43.57,43.22,43.23,54767.0,43.49,43.57,43.22,43.23,54767.0
2021-05-27 11:30:00,43.25,43.31,43.01,43.17,53498.0,43.25,43.31,43.01,43.17,53498.0
2021-05-27 11:40:00,43.16,43.25,42.93,43.18,43071.0,43.16,43.25,42.93,43.18,43071.0
2021-05-27 11:50:00,43.17,43.25,43.12,43.19,51939.0,43.17,43.25,43.12,43.19,51939.0
2021-05-27 12:00:00,43.19,43.25,43.04,43.05,32664.0,43.19,43.25,43.04,43.05,32664.0
2021-05-27 12:10:00,43.05,43.18,43.05,43.18,27758.0,43.05,43.18,43.05,43.18,27758.0
2021-05-27 12:20:00,43.18,43.34,43.13,43.15,33188.0,43.18,43.34,43.13,43.15,33188.0
2021-05-27 12:30:00,43.15,43.19,42.96,43.08,30827.0,43.15,43.19,42.96,43.08,30827.0
2021-05-27 12:40:00,43.11,43.43,43.08,43.34,44459.0,43.11,43.43,43.08,43.34,44459.0
2021-05-27 12:50:00,43.34,43.4,43.21,43.26,34876.0,43.34,43.4,43.21,43.26,34876.0
2021-05-27 13:00:00,43.27,43.27,43.05,43.19,44551.0,43.27,43.27,43.05,43.19,44551.0
2021-05-27 13:10:00,43.2,43.35,43.04,43.35,56534.0,43.2,43.35,43.04,43.35,56534.0
2021-05-27 13:20:00,43.35,43.43,43.33,43.39,22447.0,43.35,43.43,43.33,43.39,22447.0
2021-05-27 13:30:00,43.39,43.67,43.39,43.57,40466.0,43.39,43.67,43.39,43.57,40466.0
2021-05-27 13:40:00,43.55,43.72,43.53,43.7,25433.0,43.55,43.72,43.53,43.7,25433.0
2021-05-27 13:50:00,43.69,43.87,43.63,43.76,40543.0,43.69,43.87,43.63,43.76,40543.0
2021-05-27 14:00:00,43.74,43.86,43.73,43.75,38014.0,43.74,43.86,43.73,43.75,38014.0
2021-05-27 14:10:00,43.74,43.74,43.61,43.73,45195.0,43.74,43.74,43.61,43.73,45195.0
2021-05-27 14:20:00,43.73,43.88,43.71,43.84,45607.0,43.73,43.88,43.71,43.84,45607.0
2021-05-27 14:30:00,43.85,44.05,43.66,43.74,96153.0,43.85,44.05,43.66,43.74,96153.0
2021-05-27 14:40:00,43.74,43.76,43.58,43.64,52594.0,43.74,43.76,43.58,43.64,52594.0
2021-05-27 14:50:00,43.63,43.69,43.47,43.65,53324.0,43.63,43.69,43.47,43.65,53324.0
2021-05-27 15:00:00,43.64,43.66,43.51,43.64,35502.0,43.64,43.66,43.51,43.64,35502.0
2021-05-27 15:10:00,43.62,43.77,43.56,43.68,47579.0,43.62,43.77,43.56,43.68,47579.0
2021-05-27 15:20:00,43.67,43.93,43.63,43.89,71008.0,43.67,43.93,43.63,43.89,71008.0
2021-05-27 15:30:00,43.89,44.02,43.7,43.96,90486.0,43.89,44.02,43.7,43.96,90486.0
2021-05-27 15:40:00,43.96,44.07,43.84,43.89,140338.0,43.96,44.07,43.84,43.89,140338.0
2021-05-27 15:50:00,43.89,43.96,43.74,43.9,484958.0,43.89,43.96,43.74,43.9,484958.0
2021-05-28 09:30:00,44.22,44.49,43.45,43.83,113114.0,44.22,44.49,43.45,43.83,113114.0
2021-05-28 09:40:00,43.83,43.9,43.15,43.15,78244.0,43.83,43.9,43.15,43.15,78244.0
2021-05-28 09:50:00,43.1,43.58,42.88,43.16,68454.0,43.1,43.58,42.88,43.16,68454.0
2021-05-28 10:00:00,43.02,43.17,42.5,42.59,88099.0,43.02,43.17,42.5,42.59,88099.0
2021-05-28 10:10:00,42.55,42.82,42.33,42.34,67254.0,42.55,42.82,42.33,42.34,67254.0
2021-05-28 10:20:00,42.39,42.53,42.33,42.51,56633.0,42.39,42.53,42.33,42.51,56633.0
2021-05-28 10:30:00,42.48,42.51,42.2,42.35,53669.0,42.48,42.51,42.2,42.35,53669.0
2021-05-28 10:40:00,42.39,42.85,42.38,42.71,27798.0,42.39,42.85,42.38,42.71,27798.0
2021-05-28 10:50:00,42.75,43.02,42.67,42.95,23437.0,42.75,43.02,42.67,42.95,23437.0
2021-05-28 11:00:00,42.98,43.02,42.86,42.9,28336.0,42.98,43.02,42.86,42.9,28336.0
2021-05-28 11:10:00,42.88,42.94,42.43,42.85,49287.0,42.88,42.94,42.43,42.85,49287.0
2021-05-28 11:20:00,42.8,42.8,42.5,42.5,15267.0,42.8,42.8,42.5,42.5,15267.0
2021-05-28 11:30:00,42.52,42.61,42.45,42.61,20461.0,42.52,42.61,42.45,42.61,20461.0
2021-05-28 11:40:00,42.58,42.66,42.39,42.66,20461.0,42.58,42.66,42.39,42.66,20461.0
2021-05-28 11:50:00,42.64,42.78,42.59,42.76,25392.0,42.64,42.78,42.59,42.76,25392.0
2021-05-28 12:00:00,42.75,42.75,42.49,42.49,12034.0,42.75,42.75,42.49,42.49,12034.0
2021-05-28 12:10:00,42.51,42.7,42.46,42.68,10725.0,42.51,42.7,42.46,42.68,10725.0
2021-05-28 12:20:00,42.68,42.72,42.54,42.65,10248.0,42.68,42.72,42.54,42.65,10248.0
2021-05-28 12:30:00,42.66,42.79,42.63,42.63,11136.0,42.66,42.79,42.63,42.63,11136.0
2021-05-28 12:40:00,42.63,42.81,42.62,42.62,12392.0,42.63,42.81,42.62,42.62,12392.0
2021-05-28 12:50:00,42.62,42.73,42.57,42.64,15736.0,42.62,42.73,42.57,42.64,15736.0
2021-05-28 13:00:00,42.63,42.95,42.63,42.95,10827.0,42.63,42.95,42.63,42.95,10827.0
2021-05-28 13:10:00,42.93,43.11,42.93,42.96,34874.0,42.93,43.11,42.93,42.96,34874.0
2021-05-28 13:20:00,42.97,43.08,42.96,42.98,18447.0,42.97,43.08,42.96,42.98,18447.0
2021-05-28 13:30:00,42.96,43.04,42.88,42.99,14259.0,42.96,43.04,42.88,42.99,14259.0
2021-05-28 13:40:00,42.97,43.16,42.94,43.15,9461.0,42.97,43.16,42.94,43.15,9461.0
2021-05-28 13:50:00,43.15,43.19,43.0,43.02,13374.0,43.15,43.19,43.0,43.02,13374.0
2021-05-28 14:00:00,43.02,43.1,42.98,43.05,15138.0,43.02,43.1,42.98,43.05,15138.0
2021-05-28 14:10:00,43.04,43.04,42.87,42.9,16921.0,43.04,43.04,42.87,42.9,16921.0
2021-05-28 14:20:00,42.88,42.9,42.79,42.86,13039.0,42.88,42.9,42.79,42.86,13039.0
2021-05-28 14:30:00,42.86,42.95,42.76,42.87,20153.0,42.86,42.95,42.76,42.87,20153.0
2021-05-28 14:40:00,42.85,42.85,42.77,42.79,17036.0,42.85,42.85,42.77,42.79,17036.0
2021-05-28 14:50:00,42.8,42.82,42.68,42.71,20403.0,42.8,42.82,42.68,42.71,20403.0
2021-05-28 15:00:00,42.67,42.84,42.67,42.83,16857.0,42.67,42.84,42.67,42.83,16857.0
2021-05-28 15:10:00,42.84,42.85,42.61,42.66,24071.0,42.84,42.85,42.61,42.66,24071.0
2021-05-28 15:20:00,42.66,42.95,42.65,42.84,26510.0,42.66,42.95,42.65,42.84,26510.0
2021-05-28 15:30:00,42.85,42.95,42.76,42.77,43573.0,42.85,42.95,42.76,42.77,43573.0
2021-05-28 15:40:00,42.76,42.77,42.51,42.51,69826.0,42.76,42.77,42.51,42.51,69826.0
2021-05-28 15:50:00,42.49,42.72,42.47,42.69,154714.0,42.49,42.72,42.47,42.69,154714.0
2021-06-01 09:30:00,43.22,43.27,42.31,42.31,67120.0,43.22,43.27,42.31,42.31,67120.0
2021-06-01 09:40:00,42.38,42.42,41.77,41.86,43408.0,42.38,42.42,41.77,41.86,43408.0
2021-06-01 09:50:00,41.89,42.33,41.85,42.13,32205.0,41.89,42.33,41.85,42.13,32205.0
2021-06-01 10:00:00,42.1,42.15,41.9,41.95,19313.0,42.1,42.15,41.9,41.95,19313.0
2021-06-01 10:10:00,41.95,42.1,41.67,41.74,32786.0,41.95,42.1,41.67,41.74,32786.0
2021-06-01 10:20:00,41.72,41.82,41.41,41.78,161523.0,41.72,41.82,41.41,41.78,161523.0
2021-06-01 10:30:00,41.72,41.82,41.61,41.63,68514.0,41.72,41.82,41.61,41.63,68514.0
2021-06-01 10:40:00,41.62,41.68,41.41,41.62,71933.0,41.62,41.68,41.41,41.62,71933.0
2021-06-01 10:50:00,41.62,41.7,41.5,41.53,56810.0,41.62,41.7,41.5,41.53,56810.0
2021-06-01 11:00:00,41.53,41.88,41.51,41.79,37514.0,41.53,41.88,41.51,41.79,37514.0
2021-06-01 11:10:00,41.79,41.79,41.52,41.55,24004.0,41.79,41.79,41.52,41.55,24004.0
2021-06-01 11:20:00,41.56,41.65,41.42,41.62,27406.0,41.56,41.65,41.42,41.62,27406.0
2021-06-01 11:30:00,41.64,41.86,41.58,41.71,59519.0,41.64,41.86,41.58,41.71,59519.0
2021-06-01 11:40:00,41.71,41.89,41.65,41.81,33212.0,41.71,41.89,41.65,41.81,33212.0
2021-06-01 11:50:00,41.82,41.98,41.77,41.91,34789.0,41.82,41.98,41.77,41.91,34789.0
2021-06-01 12:00:00,41.9,41.9,41.72,41.77,31788.0,41.9,41.9,41.72,41.77,31788.0
2021-06-01 12:10:00,41.77,41.84,41.73,41.79,21146.0,41.77,41.84,41.73,41.79,21146.0
2021-06-01 12:20:00,41.78,41.98,41.72,41.83,26013.0,41.78,41.98,41.72,41.83,26013.0
2021-06-01 12:30:00,41.84,41.89,41.71,41.84,24938.0,41.84,41.89,41.71,41.84,24938.0
2021-06-01 12:40:00,41.89,41.89,41.46,41.47,21111.0,41.89,41.89,41.46,41.47,21111.0
2021-06-01 12:50:00,41.45,41.47,41.2,41.25,34346.0,41.45,41.47,41.2,41.25,34346.0
2021-06-01 13:00:00,41.25,41.35,41.16,41.3,23365.0,41.25,41.35,41.16,41.3,23365.0
2021-06-01 13:10:00,41.3,41.35,41.23,41.31,32474.0,41.3,41.35,41.23,41.31,32474.0
2021-06-01 13:20:00,41.31,41.5,41.24,41.24,36670.0,41.31,41.5,41.24,41.24,36670.0
2021-06-01 13:30:00,41.24,41.39,41.15,41.36,27995.0,41.24,41.39,41.15,41.36,27995.0
2021-06-01 13:40:00,41.34,41.38,41.18,41.18,46505.0,41.34,41.38,41.18,41.18,46505.0
2021-06-01 13:50:00,41.16,41.32,41.14,41.3,46654.0,41.16,41.32,41.14,41.3,46654.0
2021-06-01 14:00:00,41.3,41.32,41.15,41.15,29717.0,41.3,41.32,41.15,41.15,29717.0
2021-06-01 14:10:00,41.15,41.17,40.93,41.05,57620.0,41.15,41.17,40.93,41.05,57620.0
2021-06-01 14:20:00,41.04,41.11,40.98,40.99,25066.0,41.04,41.11,40.98,40.99,25066.0
2021-06-01 14:30:00,40.98,40.99,40.88,40.92,36257.0,40.98,40.99,40.88,40.92,36257.0
2021-06-01 14:40:00,40.95,41.01,40.9,40.93,30428.0,40.95,41.01,40.9,40.93,30428.0
2021-06-01 14:50:00,40.93,41.29,40.9,41.27,46121.0,40.93,41.29,40.9,41.27,46121.0
2021-06-01 15:00:00,41.28,41.34,41.23,41.26,37490.0,41.28,41.34,41.23,41.26,37490.0
2021-06-01 15:10:00,41.27,41.27,41.07,41.27,38298.0,41.27,41.27,41.07,41.27,38298.0
2021-06-01 15:20:00,41.28,41.47,41.27,41.47,45265.0,41.28,41.47,41.27,41.47,45265.0
2021-06-01 15:30:00,41.48,41.61,41.37,41.61,40395.0,41.48,41.61,41.37,41.61,40395.0
2021-06-01 15:40:00,41.61,41.77,41.57,41.71,67610.0,41.61,41.77,41.57,41.71,67610.0
2021-06-01 15:50:00,41.7,41.85,41.63,41.74,197167.0,41.7,41.85,41.63,41.74,197167.0
2021-06-02 09:30:00,41.64,42.09,41.17,41.3,47145.0,41.64,42.09,41.17,41.3,47145.0
2021-06-02 09:40:00,41.33,41.89,41.15,41.88,45922.0,41.33,41.89,41.15,41.88,45922.0
2021-06-02 09:50:00,41.83,41.9,41.06,41.14,54708.0,41.83,41.9,41.06,41.14,54708.0
2021-06-02 10:00:00,41.1,41.47,41.04,41.46,44551.0,41.1,41.47,41.04,41.46,44551.0
2021-06-02 10:10:00,41.45,41.7,41.37,41.59,66826.0,41.45,41.7,41.37,41.59,66826.0
2021-06-02 10:20:00,41.55,41.62,41.21,41.26,54124.0,41.55,41.62,41.21,41.26,54124.0
2021-06-02 10:30:00,41.22,41.27,40.9,40.98,52037.0,41.22,41.27,40.9,40.98,52037.0
2021-06-02 10:40:00,41.0,41.25,41.0,41.16,21813.0,41.0,41.25,41.0,41.16,21813.0
2021-06-02 10:50:00,41.14,41.3,40.94,41.3,39621.0,41.14,41.3,40.94,41.3,39621.0
2021-06-02 11:00:00,41.31,41.38,41.23,41.29,17688.0,41.31,41.38,41.23,41.29,17688.0
2021-06-02 11:10:00,41.29,41.29,41.05,41.06,10718.0,41.29,41.29,41.05,41.06,10718.0
2021-06-02 11:20:00,41.05,41.24,41.05,41.16,19381.0,41.05,41.24,41.05,41.16,19381.0
2021-06-02 11:30:00,41.16,41.17,40.98,41.01,14610.0,41.16,41.17,40.98,41.01,14610.0
2021-06-02 11:40:00,41.01,41.04,40.89,40.96,17777.0,41.01,41.04,40.89,40.96,17777.0
2021-06-02 11:50:00,40.98,41.23,40.94,41.23,19747.0,40.98,41.23,40.94,41.23,19747.0
2021-06-02 12:00:00,41.23,41.33,41.18,41.27,11887.0,41.23,41.33,41.18,41.27,11887.0
2021-06-02 12:10:00,41.24,41.24,41.06,41.16,11362.0,41.24,41.24,41.06,41.16,11362.0
2021-06-02 12:20:00,41.12,41.15,41.01,41.04,18497.0,41.12,41.15,41.01,41.04,18497.0
2021-06-02 12:30:00,41.03,41.18,40.86,41.08,26699.0,41.03,41.18,40.86,41.08,26699.0
2021-06-02 12:40:00,41.06,41.09,40.93,40.98,14387.0,41.06,41.09,40.93,40.98,14387.0
2021-06-02 12:50:00,40.96,41.05,40.9,41.04,17521.0,40.96,41.05,40.9,41.04,17521.0
2021-06-02 13:00:00,41.07,41.13,40.99,41.13,13163.0,41.07,41.13,40.99,41.13,13163.0
2021-06-02 13:10:00,41.14,41.25,41.14,41.16,19756.0,41.14,41.25,41.14,41.16,19756.0
2021-06-02 13:20:00,41.15,41.16,40.92,40.92,17507.0,41.15,41.16,40.92,40.92,17507.0
2021-06-02 13:30:00,40.88,40.97,40.85,40.93,14049.0,40.88,40.97,40.85,40.93,14049.0
2021-06-02 13:40:00,40.91,40.91,40.71,40.86,39551.0,40.91,40.91,40.71,40.86,39551.0
2021-06-02 13:50:00,40.84,40.89,40.77,40.79,20559.0,40.84,40.89,40.77,40.79,20559.0
2021-06-02 14:00:00,40.81,40.83,40.62,40.66,20423.0,40.81,40.83,40.62,40.66,20423.0
2021-06-02 14:10:00,40.62,40.67,40.5,40.59,56445.0,40.62,40.67,40.5,40.59,56445.0
2021-06-02 14:20:00,40.61,40.89,40.59,40.83,21644.0,40.61,40.89,40.59,40.83,21644.0
2021-06-02 14:30:00,40.85,40.97,40.83,40.95,24178.0,40.85,40.97,40.83,40.95,24178.0
2021-06-02 14:40:00,40.94,40.94,40.83,40.85,17730.0,40.94,40.94,40.83,40.85,17730.0
2021-06-02 14:50:00,40.84,40.86,40.71,40.78,20732.0,40.84,40.86,40.71,40.78,20732.0
2021-06-02 15:00:00,40.78,41.04,40.78,41.04,20346.0,40.78,41.04,40.78,41.04,20346.0
2021-06-02 15:10:00,41.04,41.15,40.98,40.98,18593.0,41.04,41.15,40.98,40.98,18593.0
2021-06-02 15:20:00,41.0,41.2,41.0,41.11,23927.0,41.0,41.2,41.0,41.11,23927.0
2021-06-02 15:30:00,41.09,41.3,41.08,41.24,49513.0,41.09,41.3,41.08,41.24,49513.0
2021-06-02 15:40:00,41.24,41.36,41.17,41.36,34725.0,41.24,41.36,41.17,41.36,34725.0
2021-06-02 15:50:00,41.37,41.55,41.31,41.51,112607.0,41.37,41.55,41.31,41.51,112607.0
2021-06-03 09:30:00,41.12,41.23,40.32,40.32,59621.0,41.12,41.23,40.32,40.32,59621.0
2021-06-03 09:40:00,40.38,40.38,40.0,40.19,45268.0,40.38,40.38,40.0,40.19,45268.0
2021-06-03 09:50:00,40.19,40.53,40.08,40.29,22812.0,40.19,40.53,40.08,40.29,22812.0
2021-06-03 10:00:00,40.34,40.46,40.26,40.46,12643.0,40.34,40.46,40.26,40.46,12643.0
2021-06-03 10:10:00,40.38,40.39,40.26,40.35,14142.0,40.38,40.39,40.26,40.35,14142.0
2021-06-03 10:20:00,40.39,40.68,40.38,40.68,12527.0,40.39,40.68,40.38,40.68,12527.0
2021-06-03 10:30:00,40.7,40.9,40.68,40.83,29924.0,40.7,40.9,40.68,40.83,29924.0
2021-06-03 10:40:00,40.8,40.99,40.8,40.88,39460.0,40.8,40.99,40.8,40.88,39460.0
2021-06-03 10:50:00,40.87,41.1,40.87,40.98,25342.0,40.87,41.1,40.87,40.98,25342.0
2021-06-03 11:00:00,40.98,41.05,40.82,41.01,17363.0,40.98,41.05,40.82,41.01,17363.0
2021-06-03 11:10:00,40.99,41.01,40.75,40.78,21817.0,40.99,41.01,40.75,40.78,21817.0
2021-06-03 11:20:00,40.83,41.0,40.83,40.92,10786.0,40.83,41.0,40.83,40.92,10786.0
2021-06-03 11:30:00,40.92,41.18,40.92,41.11,14713.0,40.92,41.18,40.92,41.11,14713.0
2021-06-03 11:40:00,41.12,41.32,41.07,41.14,27002.0,41.12,41.32,41.07,41.14,27002.0
2021-06-03 11:50:00,41.15,41.17,41.0,41.05,10674.0,41.15,41.17,41.0,41.05,10674.0
2021-06-03 12:00:00,41.06,41.25,41.0,41.22,22575.0,41.06,41.25,41.0,41.22,22575.0
2021-06-03 12:10:00,41.22,41.34,41.22,41.34,12810.0,41.22,41.34,41.22,41.34,12810.0
2021-06-03 12:20:00,41.3,41.42,41.27,41.36,14282.0,41.3,41.42,41.27,41.36,14282.0
2021-06-03 12:30:00,41.38,41.38,41.25,41.3,16293.0,41.38,41.38,41.25,41.3,16293.0
2021-06-03 12:40:00,41.31,41.31,41.17,41.28,16244.0,41.31,41.31,41.17,41.28,16244.0
2021-06-03 12:50:00,41.3,41.3,41.16,41.27,12711.0,41.3,41.3,41.16,41.27,12711.0
2021-06-03 13:00:00,41.3,41.49,41.22,41.28,18438.0,41.3,41.49,41.22,41.28,18438.0
2021-06-03 13:10:00,41.28,41.3,41.18,41.27,15298.0,41.28,41.3,41.18,41.27,15298.0
2021-06-03 13:20:00,41.25,41.36,41.25,41.34,16921.0,41.25,41.36,41.25,41.34,16921.0
2021-06-03 13:30:00,41.33,41.33,41.17,41.17,13705.0,41.33,41.33,41.17,41.17,13705.0
2021-06-03 13:40:00,41.17,41.26,41.1,41.14,17538.0,41.17,41.26,41.1,41.14,17538.0
2021-06-03 13:50:00,41.12,41.22,41.08,41.22,8441.0,41.12,41.22,41.08,41.22,8441.0
2021-06-03 14:00:00,41.25,41.25,41.12,41.19,16639.0,41.25,41.25,41.12,41.19,16639.0
2021-06-03 14:10:00,41.2,41.22,41.08,41.12,15114.0,41.2,41.22,41.08,41.12,15114.0
2021-06-03 14:20:00,41.1,41.14,40.98,40.99,18567.0,41.1,41.14,40.98,40.99,18567.0
2021-06-03 14:30:00,41.0,41.0,40.83,40.86,18250.0,41.0,41.0,40.83,40.86,18250.0
2021-06-03 14:40:00,40.85,40.88,40.76,40.84,14264.0,40.85,40.88,40.76,40.84,14264.0
2021-06-03 14:50:00,40.84,40.98,40.84,40.92,20279.0,40.84,40.98,40.84,40.92,20279.0
2021-06-03 15:00:00,40.93,40.95,40.89,40.94,17938.0,40.93,40.95,40.89,40.94,17938.0
2021-06-03 15:10:00,40.94,40.96,40.88,40.88,14616.0,40.94,40.96,40.88,40.88,14616.0
2021-06-03 15:20:00,40.86,41.0,40.82,40.99,23636.0,40.86,41.0,40.82,40.99,23636.0
2021-06-03 15:30:00,41.0,41.02,40.83,40.83,28876.0,41.0,41.02,40.83,40.83,28876.0
2021-06-03 15:40:00,40.83,40.84,40.66,40.77,78893.0,40.83,40.84,40.66,40.77,78893.0
2021-06-03 15:50:00,40.8,40.89,40.63,40.77,119184.0,40.8,40.89,40.63,40.77,119184.0
2021-06-04 09:30:00,40.89,40.89,40.0,40.07,94665.0,40.89,40.89,40.0,40.07,94665.0
2021-06-04 09:40:00,40.0,40.19,39.62,39.65,49633.0,40.0,40.19,39.62,39.65,49633.0
2021-06-04 09:50:00,39.58,39.64,39.0,39.07,103160.0,39.58,39.64,39.0,39.07,103160.0
2021-06-04 10:00:00,39.09,39.19,38.55,38.59,132856.0,39.09,39.19,38.55,38.59,132856.0
2021-06-04 10:10:00,38.55,38.81,38.44,38.65,53952.0,38.55,38.81,38.44,38.65,53952.0
2021-06-04 10:20:00,38.65,39.03,38.6,38.99,121131.0,38.65,39.03,38.6,38.99,121131.0
2021-06-04 10:30:00,38.99,39.04,38.65,38.65,77021.0,38.99,39.04,38.65,38.65,77021.0
2021-06-04 10:40:00,38.65,38.93,38.34,38.88,38719.0,38.65,38.93,38.34,38.88,38719.0
2021-06-04 10:50:00,38.91,39.02,38.72,38.84,34650.0,38.91,39.02,38.72,38.84,34650.0
2021-06-04 11:00:00,38.83,38.93,38.64,38.64,51454.0,38.83,38.93,38.64,38.64,51454.0
2021-06-04 11:10:00,38.66,38.87,38.51,38.58,32469.0,38.66,38.87,38.51,38.58,32469.0
2021-06-04 11:20:00,38.54,38.87,38.53,38.87,27843.0,38.54,38.87,38.53,38.87,27843.0
2021-06-04 11:30:00,38.9,38.97,38.77,38.83,26585.0,38.9,38.97,38.77,38.83,26585.0
2021-06-04 11:40:00,38.86,38.93,38.8,38.81,16768.0,38.86,38.93,38.8,38.81,16768.0
2021-06-04 11:50:00,38.82,38.91,38.78,38.89,22964.0,38.82,38.91,38.78,38.89,22964.0
2021-06-04 12:00:00,38.91,39.02,38.86,38.92,20849.0,38.91,39.02,38.86,38.92,20849.0
2021-06-04 12:10:00,38.93,38.95,38.82,38.84,18999.0,38.93,38.95,38.82,38.84,18999.0
2021-06-04 12:20:00,38.84,38.99,38.81,38.96,38596.0,38.84,38.99,38.81,38.96,38596.0
2021-06-04 12:30:00,38.95,38.95,38.78,38.81,21310.0,38.95,38.95,38.78,38.81,21310.0
2021-06-04 12:40:00,38.82,39.07,38.82,38.99,25314.0,38.82,39.07,38.82,38.99,25314.0
2021-06-04 12:50:00,38.97,39.14,38.97,39.14,16642.0,38.97,39.14,38.97,39.14,16642.0
2021-06-04 13:00:00,39.16,39.23,39.1,39.2,21898.0,39.16,39.23,39.1,39.2,21898.0
2021-06-04 13:10:00,39.21,39.39,39.15,39.32,50136.0,39.21,39.39,39.15,39.32,50136.0
2021-06-04 13:20:00,39.34,39.52,39.24,39.41,24440.0,39.34,39.52,39.24,39.41,24440.0
2021-06-04 13:30:00,39.44,39.51,39.39,39.5,15330.0,39.44,39.51,39.39,39.5,15330.0
2021-06-04 13:40:00,39.5,39.51,39.37,39.38,28657.0,39.5,39.51,39.37,39.38,28657.0
2021-06-04 13:50:00,39.38,39.48,39.33,39.42,22163.0,39.38,39.48,39.33,39.42,22163.0
2021-06-04 14:00:00,39.45,39.46,39.27,39.27,23718.0,39.45,39.46,39.27,39.27,23718.0
2021-06-04 14:10:00,39.26,39.39,39.26,39.35,16922.0,39.26,39.39,39.26,39.35,16922.0
2021-06-04 14:20:00,39.35,39.39,39.32,39.39,11752.0,39.35,39.39,39.32,39.39,11752.0
2021-06-04 14:30:00,39.39,39.5,39.37,39.47,17991.0,39.39,39.5,39.37,39.47,17991.0
2021-06-04 14:40:00,39.43,39.48,39.38,39.38,24358.0,39.43,39.48,39.38,39.38,24358.0
2021-06-04 14:50:00,39.39,39.44,39.33,39.34,23018.0,39.39,39.44,39.33,39.34,23018.0
2021-06-04 15:00:00,39.35,39.42,39.24,39.3,27540.0,39.35,39.42,39.24,39.3,27540.0
2021-06-04 15:10:00,39.32,39.41,39.31,39.41,19746.0,39.32,39.41,39.31,39.41,19746.0
2021-06-04 15:20:00,39.41,39.45,39.34,39.44,28070.0,39.41,39.45,39.34,39.44,28070.0
2021-06-04 15:30:00,39.44,39.52,39.41,39.5,63067.0,39.44,39.52,39.41,39.5,63067.0
2021-06-04 15:40:00,39.5,39.61,39.4,39.57,98533.0,39.5,39.61,39.4,39.57,98533.0
2021-06-04 15:50:00,39.57,39.65,39.52,39.52,131484.0,39.57,39.65,39.52,39.52,131484.0
2021-06-07 09:30:00,39.59,40.24,39.56,40.12,54554.0,39.59,40.24,39.56,40.12,54554.0
2021-06-07 09:40:00,40.25,40.38,39.96,40.16,35846.0,40.25,40.38,39.96,40.16,35846.0
2021-06-07 09:50:00,40.06,40.38,39.85,40.37,33325.0,40.06,40.38,39.85,40.37,33325.0
2021-06-07 10:00:00,40.34,40.34,39.97,40.22,25461.0,40.34,40.34,39.97,40.22,25461.0
2021-06-07 10:10:00,40.23,40.41,40.2,40.32,40029.0,40.23,40.41,40.2,40.32,40029.0
2021-06-07 10:20:00,40.34,40.46,40.05,40.07,30479.0,40.34,40.46,40.05,40.07,30479.0
2021-06-07 10:30:00,40.05,40.16,39.92,40.1,24039.0,40.05,40.16,39.92,40.1,24039.0
2021-06-07 10:40:00,40.1,40.12,39.98,40.04,27056.0,40.1,40.12,39.98,40.04,27056.0
2021-06-07 10:50:00,39.99,40.16,39.87,39.99,30352.0,39.99,40.16,39.87,39.99,30352.0
2021-06-07 11:00:00,39.97,40.13,39.97,40.1,16520.0,39.97,40.13,39.97,40.1,16520.0
2021-06-07 11:10:00,40.06,40.14,40.01,40.09,11314.0,40.06,40.14,40.01,40.09,11314.0
2021-06-07 11:20:00,40.08,40.16,39.98,40.15,18173.0,40.08,40.16,39.98,40.15,18173.0
2021-06-07 11:30:00,40.13,40.17,40.01,40.05,10068.0,40.13,40.17,40.01,40.05,10068.0
2021-06-07 11:40:00,40.05,40.09,39.97,40.04,20836.0,40.05,40.09,39.97,40.04,20836.0
2021-06-07 11:50:00,40.04,40.1,39.81,39.96,28511.0,40.04,40.1,39.81,39.96,28511.0
2021-06-07 12:00:00,39.95,39.98,39.82,39.84,14698.0,39.95,39.98,39.82,39.84,14698.0
2021-06-07 12:10:00,39.84,39.87,39.81,39.83,8762.0,39.84,39.87,39.81,39.83,8762.0
2021-06-07 12:20:00,39.83,39.86,39.8,39.81,12022.0,39.83,39.86,39.8,39.81,12022.0
2021-06-07 12:30:00,39.81,39.94,39.81,39.87,14674.0,39.81,39.94,39.81,39.87,14674.0
2021-06-07 12:40:00,39.86,39.95,39.84,39.95,9402.0,39.86,39.95,39.84,39.95,9402.0
2021-06-07 12:50:00,39.95,40.13,39.95,40.12,17443.0,39.95,40.13,39.95,40.12,17443.0
2021-06-07 13:00:00,40.13,40.16,40.02,40.05,13960.0,40.13,40.16,40.02,40.05,13960.0
2021-06-07 13:10:00,40.07,40.12,40.03,40.04,8171.0,40.07,40.12,40.03,40.04,8171.0
2021-06-07 13:20:00,40.05,40.11,39.99,40.02,65973.0,40.05,40.11,39.99,40.02,65973.0
2021-06-07 13:30:00,40.03,40.04,39.97,40.03,29289.0,40.03,40.04,39.97,40.03,29289.0
2021-06-07 13:40:00,40.01,40.08,40.01,40.03,13691.0,40.01,40.08,40.01,40.03,13691.0
2021-06-07 13:50:00,40.01,40.02,39.82,39.83,15995.0,40.01,40.02,39.82,39.83,15995.0
2021-06-07 14:00:00,39.84,39.97,39.82,39.96,15380.0,39.84,39.97,39.82,39.96,15380.0
2021-06-07 14:10:00,39.97,39.97,39.85,39.9,17434.0,39.97,39.97,39.85,39.9,17434.0
2021-06-07 14:20:00,39.91,39.99,39.89,39.96,15967.0,39.91,39.99,39.89,39.96,15967.0
2021-06-07 14:30:00,39.95,40.02,39.91,40.01,23062.0,39.95,40.02,39.91,40.01,23062.0
2021-06-07 14:40:00,40.02,40.03,39.99,40.0,14597.0,40.02,40.03,39.99,40.0,14597.0
2021-06-07 14:50:00,39.99,40.02,39.87,39.98,21416.0,39.99,40.02,39.87,39.98,21416.0
2021-06-07 15:00:00,39.99,40.01,39.84,39.97,20814.0,39.99,40.01,39.84,39.97,20814.0
2021-06-07 15:10:00,39.96,40.05,39.94,40.03,18183.0,39.96,40.05,39.94,40.03,18183.0
2021-06-07 15:20:00,40.04,40.06,40.01,40.05,24955.0,40.04,40.06,40.01,40.05,24955.0
2021-06-07 15:30:00,40.04,40.11,40.03,40.08,41021.0,40.04,40.11,40.03,40.08,41021.0
2021-06-07 15:40:00,40.08,40.14,40.04,40.05,49191.0,40.08,40.14,40.04,40.05,49191.0
2021-06-07 15:50:00,40.06,40.17,40.01,40.16,119820.0,40.06,40.17,40.01,40.16,119820.0
2021-06-08 09:30:00,41.0,41.1,40.46,40.49,85350.0,41.0,41.1,40.46,40.49,85350.0
2021-06-08 09:40:00,40.41,40.9,40.3,40.69,44180.0,40.41,40.9,40.3,40.69,44180.0
2021-06-08 09:50:00,40.7,40.8,40.37,40.49,34604.0,40.7,40.8,40.37,40.49,34604.0
2021-06-08 10:00:00,40.51,40.69,40.49,40.67,26761.0,40.51,40.69,40.49,40.67,26761.0
2021-06-08 10:10:00,40.67,40.93,40.67,40.89,30433.0,40.67,40.93,40.67,40.89,30433.0
2021-06-08 10:20:00,40.89,41.11,40.85,41.04,44985.0,40.89,41.11,40.85,41.04,44985.0
2021-06-08 10:30:00,41.05,41.33,41.03,41.27,74856.0,41.05,41.33,41.03,41.27,74856.0
2021-06-08 10:40:00,41.28,41.35,41.16,41.28,29477.0,41.28,41.35,41.16,41.28,29477.0
2021-06-08 10:50:00,41.3,41.43,41.17,41.42,28128.0,41.3,41.43,41.17,41.42,28128.0
2021-06-08 11:00:00,41.42,41.42,41.17,41.21,20324.0,41.42,41.42,41.17,41.21,20324.0
2021-06-08 11:10:00,41.21,41.21,40.77,40.77,22545.0,41.21,41.21,40.77,40.77,22545.0
2021-06-08 11:20:00,40.74,40.76,40.62,40.68,29069.0,40.74,40.76,40.62,40.68,29069.0
2021-06-08 11:30:00,40.69,40.79,40.69,40.75,43812.0,40.69,40.79,40.69,40.75,43812.0
2021-06-08 11:40:00,40.73,40.98,40.7,40.96,17116.0,40.73,40.98,40.7,40.96,17116.0
2021-06-08 11:50:00,40.96,41.14,40.91,41.0,14034.0,40.96,41.14,40.91,41.0,14034.0
2021-06-08 12:00:00,41.01,41.22,41.01,41.18,48343.0,41.01,41.22,41.01,41.18,48343.0
2021-06-08 12:10:00,41.2,41.24,41.14,41.19,9205.0,41.2,41.24,41.14,41.19,9205.0
2021-06-08 12:20:00,41.18,41.27,41.17,41.21,14514.0,41.18,41.27,41.17,41.21,14514.0
2021-06-08 12:30:00,41.2,41.26,41.16,41.26,5410.0,41.2,41.26,41.16,41.26,5410.0
2021-06-08 12:40:00,41.27,41.31,41.2,41.3,11330.0,41.27,41.31,41.2,41.3,11330.0
2021-06-08 12:50:00,41.31,41.31,41.13,41.18,9291.0,41.31,41.31,41.13,41.18,9291.0
2021-06-08 13:00:00,41.21,41.29,41.21,41.25,11030.0,41.21,41.29,41.21,41.25,11030.0
2021-06-08 13:10:00,41.24,41.36,41.21,41.36,10994.0,41.24,41.36,41.21,41.36,10994.0
2021-06-08 13:20:00,41.38,41.38,41.24,41.25,9634.0,41.38,41.38,41.24,41.25,9634.0
2021-06-08 13:30:00,41.25,41.35,41.25,41.32,9116.0,41.25,41.35,41.25,41.32,9116.0
2021-06-08 13:40:00,41.32,41.39,41.28,41.38,8546.0,41.32,41.39,41.28,41.38,8546.0
2021-06-08 13:50:00,41.39,41.48,41.34,41.45,17065.0,41.39,41.48,41.34,41.45,17065.0
2021-06-08 14:00:00,41.48,41.6,41.46,41.59,20144.0,41.48,41.6,41.46,41.59,20144.0
2021-06-08 14:10:00,41.62,41.62,41.45,41.47,12150.0,41.62,41.62,41.45,41.47,12150.0
2021-06-08 14:20:00,41.48,41.61,41.47,41.6,13048.0,41.48,41.61,41.47,41.6,13048.0
2021-06-08 14:30:00,41.61,41.61,41.49,41.55,10759.0,41.61,41.61,41.49,41.55,10759.0
2021-06-08 14:40:00,41.55,41.55,41.33,41.34,16617.0,41.55,41.55,41.33,41.34,16617.0
2021-06-08 14:50:00,41.35,41.42,41.28,41.38,16483.0,41.35,41.42,41.28,41.38,16483.0
2021-06-08 15:00:00,41.36,41.42,41.3,41.34,18705.0,41.36,41.42,41.3,41.34,18705.0
2021-06-08 15:10:00,41.34,41.45,41.33,41.43,14658.0,41.34,41.45,41.33,41.43,14658.0
2021-06-08 15:20:00,41.45,41.56,41.39,41.41,37239.0,41.45,41.56,41.39,41.41,37239.0
2021-06-08 15:30:00,41.4,41.58,41.39,41.55,52382.0,41.4,41.58,41.39,41.55,52382.0
2021-06-08 15:40:00,41.56,41.57,41.21,41.27,75298.0,41.56,41.57,41.21,41.27,75298.0
2021-06-08 15:50:00,41.27,41.34,41.14,41.15,164158.0,41.27,41.34,41.14,41.15,164158.0
2021-06-09 09:30:00,42.41,42.58,41.5,41.82,138944.0,42.41,42.58,41.5,41.82,138944.0
2021-06-09 09:40:00,41.79,41.79,41.32,41.41,58142.0,41.79,41.79,41.32,41.41,58142.0
2021-06-09 09:50:00,41.42,41.6,41.14,41.41,56837.0,41.42,41.6,41.14,41.41,56837.0
2021-06-09 10:00:00,41.39,41.65,41.34,41.54,23503.0,41.39,41.65,41.34,41.54,23503.0
2021-06-09 10:10:00,41.54,41.85,41.46,41.77,107637.0,41.54,41.85,41.46,41.77,107637.0
2021-06-09 10:20:00,41.78,42.1,41.65,42.02,74701.0,41.78,42.1,41.65,42.02,74701.0
2021-06-09 10:30:00,42.04,42.16,41.9,42.16,33458.0,42.04,42.16,41.9,42.16,33458.0
2021-06-09 10:40:00,42.08,42.3,42.07,42.17,32589.0,42.08,42.3,42.07,42.17,32589.0
2021-06-09 10:50:00,42.19,42.35,42.14,42.14,12917.0,42.19,42.35,42.14,42.14,12917.0
2021-06-09 11:00:00,42.17,42.27,42.05,42.21,8481.0,42.17,42.27,42.05,42.21,8481.0
2021-06-09 11:10:00,42.22,42.41,42.22,42.41,15920.0,42.22,42.41,42.22,42.41,15920.0
2021-06-09 11:20:00,42.41,42.46,42.34,42.45,20693.0,42.41,42.46,42.34,42.45,20693.0
2021-06-09 11:30:00,42.43,42.44,42.3,42.32,12853.0,42.43,42.44,42.3,42.32,12853.0
2021-06-09 11:40:00,42.3,42.32,41.87,41.87,35304.0,42.3,42.32,41.87,41.87,35304.0
2021-06-09 11:50:00,41.87,41.9,41.44,41.45,30929.0,41.87,41.9,41.44,41.45,30929.0
2021-06-09 12:00:00,41.42,41.65,41.4,41.56,15369.0,41.42,41.65,41.4,41.56,15369.0
2021-06-09 12:10:00,41.58,41.7,41.55,41.68,14690.0,41.58,41.7,41.55,41.68,14690.0
2021-06-09 12:20:00,41.7,41.87,41.7,41.74,18083.0,41.7,41.87,41.7,41.74,18083.0
2021-06-09 12:30:00,41.73,41.78,41.67,41.68,10051.0,41.73,41.78,41.67,41.68,10051.0
2021-06-09 12:40:00,41.68,41.8,41.67,41.7,8767.0,41.68,41.8,41.67,41.7,8767.0
2021-06-09 12:50:00,41.7,41.79,41.67,41.77,8196.0,41.7,41.79,41.67,41.77,8196.0
2021-06-09 13:00:00,41.76,41.8,41.71,41.72,5459.0,41.76,41.8,41.71,41.72,5459.0
2021-06-09 13:10:00,41.71,41.74,41.66,41.69,4343.0,41.71,41.74,41.66,41.69,4343.0
2021-06-09 13:20:00,41.7,41.7,41.49,41.57,19926.0,41.7,41.7,41.49,41.57,19926.0
2021-06-09 13:30:00,41.57,41.63,41.33,41.37,15940.0,41.57,41.63,41.33,41.37,15940.0
2021-06-09 13:40:00,41.34,41.45,41.26,41.35,17431.0,41.34,41.45,41.26,41.35,17431.0
2021-06-09 13:50:00,41.36,41.46,41.29,41.46,16995.0,41.36,41.46,41.29,41.46,16995.0
2021-06-09 14:00:00,41.45,41.5,41.42,41.43,8948.0,41.45,41.5,41.42,41.43,8948.0
2021-06-09 14:10:00,41.44,41.49,41.33,41.35,8954.0,41.44,41.49,41.33,41.35,8954.0
2021-06-09 14:20:00,41.36,41.47,41.29,41.45,7657.0,41.36,41.47,41.29,41.45,7657.0
2021-06-09 14:30:00,41.44,41.52,41.42,41.48,10376.0,41.44,41.52,41.42,41.48,10376.0
2021-06-09 14:40:00,41.48,41.6,41.48,41.54,12605.0,41.48,41.6,41.48,41.54,12605.0
2021-06-09 14:50:00,41.55,41.73,41.49,41.67,17460.0,41.55,41.73,41.49,41.67,17460.0
2021-06-09 15:00:00,41.68,41.75,41.59,41.7,9871.0,41.68,41.75,41.59,41.7,9871.0
2021-06-09 15:10:00,41.7,41.86,41.7,41.77,30334.0,41.7,41.86,41.7,41.77,30334.0
2021-06-09 15:20:00,41.79,41.83,41.63,41.63,58887.0,41.79,41.83,41.63,41.63,58887.0
2021-06-09 15:30:00,41.66,41.67,41.53,41.58,43295.0,41.66,41.67,41.53,41.58,43295.0
2021-06-09 15:40:00,41.57,41.58,41.43,41.58,53226.0,41.57,41.58,41.43,41.58,53226.0
2021-06-09 15:50:00,41.57,41.6,41.45,41.5,79805.0,41.57,41.6,41.45,41.5,79805.0
2021-06-10 09:30:00,41.4,41.98,41.35,41.73,54393.0,41.4,41.98,41.35,41.73,54393.0
2021-06-10 09:40:00,41.68,41.68,40.81,40.92,24196.0,41.68,41.68,40.81,40.92,24196.0
2021-06-10 09:50:00,40.98,41.0,40.74,40.85,24425.0,40.98,41.0,40.74,40.85,24425.0
2021-06-10 10:00:00,40.89,41.02,40.75,40.76,18790.0,40.89,41.02,40.75,40.76,18790.0
2021-06-10 10:10:00,40.73,40.8,40.2,40.44,68382.0,40.73,40.8,40.2,40.44,68382.0
2021-06-10 10:20:00,40.34,40.6,40.02,40.42,29270.0,40.34,40.6,40.02,40.42,29270.0
2021-06-10 10:30:00,40.42,40.49,40.18,40.34,26036.0,40.42,40.49,40.18,40.34,26036.0
2021-06-10 10:40:00,40.35,40.46,40.21,40.35,21087.0,40.35,40.46,40.21,40.35,21087.0
2021-06-10 10:50:00,40.32,40.55,40.27,40.53,13627.0,40.32,40.55,40.27,40.53,13627.0
2021-06-10 11:00:00,40.51,40.66,40.36,40.54,16111.0,40.51,40.66,40.36,40.54,16111.0
2021-06-10 11:10:00,40.54,40.61,40.38,40.4,10111.0,40.54,40.61,40.38,40.4,10111.0
2021-06-10 11:20:00,40.39,40.45,40.29,40.38,13080.0,40.39,40.45,40.29,40.38,13080.0
2021-06-10 11:30:00,40.38,40.38,39.99,40.06,44170.0,40.38,40.38,39.99,40.06,44170.0
2021-06-10 11:40:00,40.06,40.27,39.99,40.24,11048.0,40.06,40.27,39.99,40.24,11048.0
2021-06-10 11:50:00,40.25,40.26,39.95,40.06,11531.0,40.25,40.26,39.95,40.06,11531.0
2021-06-10 12:00:00,40.08,40.19,40.04,40.07,20231.0,40.08,40.19,40.04,40.07,20231.0
2021-06-10 12:10:00,40.03,40.16,39.99,40.13,6237.0,40.03,40.16,39.99,40.13,6237.0
2021-06-10 12:20:00,40.16,40.18,40.03,40.07,17733.0,40.16,40.18,40.03,40.07,17733.0
2021-06-10 12:30:00,40.06,40.29,40.06,40.23,10662.0,40.06,40.29,40.06,40.23,10662.0
2021-06-10 12:40:00,40.23,40.25,40.18,40.22,4962.0,40.23,40.25,40.18,40.22,4962.0
2021-06-10 12:50:00,40.23,40.5,40.22,40.46,15565.0,40.23,40.5,40.22,40.46,15565.0
2021-06-10 13:00:00,40.48,40.72,40.47,40.72,14323.0,40.48,40.72,40.47,40.72,14323.0
2021-06-10 13:10:00,40.73,40.79,40.6,40.6,9950.0,40.73,40.79,40.6,40.6,9950.0
2021-06-10 13:20:00,40.61,40.67,40.58,40.67,7942.0,40.61,40.67,40.58,40.67,7942.0
2021-06-10 13:30:00,40.65,40.78,40.61,40.73,9161.0,40.65,40.78,40.61,40.73,9161.0
2021-06-10 13:40:00,40.77,40.77,40.64,40.64,3412.0,40.77,40.77,40.64,40.64,3412.0
2021-06-10 13:50:00,40.64,40.65,40.59,40.61,8795.0,40.64,40.65,40.59,40.61,8795.0
2021-06-10 14:00:00,40.61,40.67,40.59,40.64,5717.0,40.61,40.67,40.59,40.64,5717.0
2021-06-10 14:10:00,40.65,40.69,40.58,40.62,6788.0,40.65,40.69,40.58,40.62,6788.0
2021-06-10 14:20:00,40.62,40.62,40.52,40.54,6263.0,40.62,40.62,40.52,40.54,6263.0
2021-06-10 14:30:00,40.56,40.64,40.56,40.62,7256.0,40.56,40.64,40.56,40.62,7256.0
2021-06-10 14:40:00,40.61,40.73,40.61,40.71,7789.0,40.61,40.73,40.61,40.71,7789.0
2021-06-10 14:50:00,40.72,40.82,40.72,40.82,10770.0,40.72,40.82,40.72,40.82,10770.0
2021-06-10 15:00:00,40.83,40.87,40.8,40.83,14840.0,40.83,40.87,40.8,40.83,14840.0
2021-06-10 15:10:00,40.82,40.82,40.66,40.69,8803.0,40.82,40.82,40.66,40.69,8803.0
2021-06-10 15:20:00,40.7,40.71,40.6,40.63,13450.0,40.7,40.71,40.6,40.63,13450.0
2021-06-10 15:30:00,40.63,40.76,40.53,40.75,45279.0,40.63,40.76,40.53,40.75,45279.0
2021-06-10 15:40:00,40.76,40.86,40.68,40.85,85166.0,40.76,40.86,40.68,40.85,85166.0
2021-06-10 15:50:00,40.86,41.02,40.83,40.84,246415.0,40.86,41.02,40.83,40.84,246415.0
2021-06-11 09:30:00,41.21,42.24,41.11,42.24,90344.0,41.21,42.24,41.11,42.24,90344.0
2021-06-11 09:40:00,42.24,42.37,41.89,41.89,42505.0,42.24,42.37,41.89,41.89,42505.0
2021-06-11 09:50:00,41.83,42.0,41.79,41.91,18368.0,41.83,42.0,41.79,41.91,18368.0
2021-06-11 10:00:00,41.92,42.15,41.92,42.11,35923.0,41.92,42.15,41.92,42.11,35923.0
2021-06-11 10:10:00,42.12,42.19,41.98,42.08,42667.0,42.12,42.19,41.98,42.08,42667.0
2021-06-11 10:20:00,42.07,42.15,42.02,42.07,13819.0,42.07,42.15,42.02,42.07,13819.0
2021-06-11 10:30:00,42.06,42.52,42.04,42.39,56016.0,42.06,42.52,42.04,42.39,56016.0
2021-06-11 10:40:00,42.43,42.72,42.43,42.59,48923.0,42.43,42.72,42.43,42.59,48923.0
2021-06-11 10:50:00,42.64,42.64,42.39,42.5,23374.0,42.64,42.64,42.39,42.5,23374.0
2021-06-11 11:00:00,42.5,42.56,42.39,42.43,18437.0,42.5,42.56,42.39,42.43,18437.0
2021-06-11 11:10:00,42.43,42.47,42.34,42.36,14951.0,42.43,42.47,42.34,42.36,14951.0
2021-06-11 11:20:00,42.34,42.55,42.26,42.53,10207.0,42.34,42.55,42.26,42.53,10207.0
2021-06-11 11:30:00,42.53,42.63,42.48,42.54,9892.0,42.53,42.63,42.48,42.54,9892.0
2021-06-11 11:40:00,42.52,42.67,42.51,42.64,34294.0,42.52,42.67,42.51,42.64,34294.0
2021-06-11 11:50:00,42.64,42.73,42.48,42.57,62110.0,42.64,42.73,42.48,42.57,62110.0
2021-06-11 12:00:00,42.57,42.57,42.37,42.51,17626.0,42.57,42.57,42.37,42.51,17626.0
2021-06-11 12:10:00,42.49,42.61,42.44,42.54,20400.0,42.49,42.61,42.44,42.54,20400.0
2021-06-11 12:20:00,42.54,42.68,42.48,42.57,20800.0,42.54,42.68,42.48,42.57,20800.0
2021-06-11 12:30:00,42.54,42.71,42.53,42.7,39324.0,42.54,42.71,42.53,42.7,39324.0
2021-06-11 12:40:00,42.71,42.92,42.7,42.89,30495.0,42.71,42.92,42.7,42.89,30495.0
2021-06-11 12:50:00,42.85,42.98,42.81,42.93,27919.0,42.85,42.98,42.81,42.93,27919.0
2021-06-11 13:00:00,42.95,43.0,42.79,42.95,14609.0,42.95,43.0,42.79,42.95,14609.0
2021-06-11 13:10:00,42.94,42.94,42.83,42.88,8395.0,42.94,42.94,42.83,42.88,8395.0
2021-06-11 13:20:00,42.88,42.96,42.84,42.86,8012.0,42.88,42.96,42.84,42.86,8012.0
2021-06-11 13:30:00,42.84,42.93,42.76,42.91,7387.0,42.84,42.93,42.76,42.91,7387.0
2021-06-11 13:40:00,42.88,42.88,42.76,42.82,4573.0,42.88,42.88,42.76,42.82,4573.0
2021-06-11 13:50:00,42.81,42.82,42.75,42.75,5878.0,42.81,42.82,42.75,42.75,5878.0
2021-06-11 14:00:00,42.76,42.79,42.65,42.74,32165.0,42.76,42.79,42.65,42.74,32165.0
2021-06-11 14:10:00,42.74,42.75,42.66,42.72,11196.0,42.74,42.75,42.66,42.72,11196.0
2021-06-11 14:20:00,42.75,42.8,42.65,42.77,16368.0,42.75,42.8,42.65,42.77,16368.0
2021-06-11 14:30:00,42.79,43.03,42.79,42.98,33491.0,42.79,43.03,42.79,42.98,33491.0
2021-06-11 14:40:00,42.98,43.06,42.93,43.05,33161.0,42.98,43.06,42.93,43.05,33161.0
2021-06-11 14:50:00,43.04,43.14,42.99,43.13,20664.0,43.04,43.14,42.99,43.13,20664.0
2021-06-11 15:00:00,43.12,43.12,43.0,43.06,24029.0,43.12,43.12,43.0,43.06,24029.0
2021-06-11 15:10:00,43.07,43.25,43.03,43.18,31392.0,43.07,43.25,43.03,43.18,31392.0
2021-06-11 15:20:00,43.17,43.19,43.13,43.15,22079.0,43.17,43.19,43.13,43.15,22079.0
2021-06-11 15:30:00,43.16,43.17,43.01,43.05,50414.0,43.16,43.17,43.01,43.05,50414.0
2021-06-11 15:40:00,43.05,43.08,43.01,43.08,39015.0,43.05,43.08,43.01,43.08,39015.0
2021-06-11 15:50:00,43.07,43.18,43.01,43.09,112469.0,43.07,43.18,43.01,43.09,112469.0
2021-06-14 09:30:00,43.0,43.4,42.77,42.77,47812.0,43.0,43.4,42.77,42.77,47812.0
2021-06-14 09:40:00,42.71,42.9,42.57,42.58,36759.0,42.71,42.9,42.57,42.58,36759.0
2021-06-14 09:50:00,42.56,42.86,42.44,42.61,20117.0,42.56,42.86,42.44,42.61,20117.0
2021-06-14 10:00:00,42.64,42.98,42.6,42.96,39841.0,42.64,42.98,42.6,42.96,39841.0
2021-06-14 10:10:00,42.92,43.35,42.86,43.26,33302.0,42.92,43.35,42.86,43.26,33302.0
2021-06-14 10:20:00,43.26,43.27,42.99,43.01,8540.0,43.26,43.27,42.99,43.01,8540.0
2021-06-14 10:30:00,42.99,43.09,42.88,43.08,43057.0,42.99,43.09,42.88,43.08,43057.0
2021-06-14 10:40:00,43.08,43.15,42.93,43.0,10198.0,43.08,43.15,42.93,43.0,10198.0
2021-06-14 10:50:00,43.02,43.25,43.01,43.18,23388.0,43.02,43.25,43.01,43.18,23388.0
2021-06-14 11:00:00,43.21,43.34,43.06,43.15,33927.0,43.21,43.34,43.06,43.15,33927.0
2021-06-14 11:10:00,43.15,43.26,43.13,43.26,35376.0,43.15,43.26,43.13,43.26,35376.0
2021-06-14 11:20:00,43.27,43.28,43.06,43.21,36314.0,43.27,43.28,43.06,43.21,36314.0
2021-06-14 11:30:00,43.2,43.21,43.07,43.13,13237.0,43.2,43.21,43.07,43.13,13237.0
2021-06-14 11:40:00,43.11,43.19,43.05,43.12,7543.0,43.11,43.19,43.05,43.12,7543.0
2021-06-14 11:50:00,43.1,43.2,43.0,43.2,16661.0,43.1,43.2,43.0,43.2,16661.0
2021-06-14 12:00:00,43.2,43.2,42.98,43.16,24006.0,43.2,43.2,42.98,43.16,24006.0
2021-06-14 12:10:00,43.16,43.25,43.14,43.25,8998.0,43.16,43.25,43.14,43.25,8998.0
2021-06-14 12:20:00,43.24,43.24,43.09,43.22,11472.0,43.24,43.24,43.09,43.22,11472.0
2021-06-14 12:30:00,43.19,43.21,43.07,43.13,9542.0,43.19,43.21,43.07,43.13,9542.0
2021-06-14 12:40:00,43.13,43.2,43.1,43.19,20232.0,43.13,43.2,43.1,43.19,20232.0
2021-06-14 12:50:00,43.16,43.18,43.05,43.09,13918.0,43.16,43.18,43.05,43.09,13918.0
2021-06-14 13:00:00,43.09,43.22,43.08,43.22,29612.0,43.09,43.22,43.08,43.22,29612.0
2021-06-14 13:10:00,43.21,43.21,43.05,43.09,82303.0,43.21,43.21,43.05,43.09,82303.0
2021-06-14 13:20:00,43.06,43.19,42.99,43.01,27275.0,43.06,43.19,42.99,43.01,27275.0
2021-06-14 13:30:00,43.02,43.08,42.99,43.04,10399.0,43.02,43.08,42.99,43.04,10399.0
2021-06-14 13:40:00,43.03,43.06,42.87,42.93,10955.0,43.03,43.06,42.87,42.93,10955.0
2021-06-14 13:50:00,42.94,42.96,42.85,42.94,19318.0,42.94,42.96,42.85,42.94,19318.0
2021-06-14 14:00:00,42.92,43.09,42.91,43.0,41378.0,42.92,43.09,42.91,43.0,41378.0
2021-06-14 14:10:00,43.01,43.06,42.99,43.02,14800.0,43.01,43.06,42.99,43.02,14800.0
2021-06-14 14:20:00,43.02,43.06,42.97,43.03,37689.0,43.02,43.06,42.97,43.03,37689.0
2021-06-14 14:30:00,43.03,43.07,43.0,43.02,19510.0,43.03,43.07,43.0,43.02,19510.0
2021-06-14 14:40:00,43.02,43.05,42.94,43.02,61446.0,43.02,43.05,42.94,43.02,61446.0
2021-06-14 14:50:00,43.04,43.12,43.01,43.11,17590.0,43.04,43.12,43.01,43.11,17590.0
2021-06-14 15:00:00,43.08,43.13,43.06,43.12,11024.0,43.08,43.13,43.06,43.12,11024.0
2021-06-14 15:10:00,43.13,43.2,43.09,43.2,16228.0,43.13,43.2,43.09,43.2,16228.0
2021-06-14 15:20:00,43.2,43.26,43.16,43.18,16338.0,43.2,43.26,43.16,43.18,16338.0
2021-06-14 15:30:00,43.19,43.33,43.19,43.3,30541.0,43.19,43.33,43.19,43.3,30541.0
2021-06-14 15:40:00,43.31,43.32,43.22,43.26,29019.0,43.31,43.32,43.22,43.26,29019.0
2021-06-14 15:50:00,43.26,43.26,43.17,43.19,107553.0,43.26,43.26,43.17,43.19,107553.0
2021-06-15 09:30:00,43.21,43.49,42.76,42.87,19123.0,43.21,43.49,42.76,42.87,19123.0
2021-06-15 09:40:00,42.87,42.98,42.63,42.88,64167.0,42.87,42.98,42.63,42.88,64167.0
2021-06-15 09:50:00,42.85,42.85,42.38,42.52,93998.0,42.85,42.85,42.38,42.52,93998.0
2021-06-15 10:00:00,42.58,42.97,42.44,42.93,15937.0,42.58,42.97,42.44,42.93,15937.0
2021-06-15 10:10:00,42.93,42.99,42.76,42.85,20499.0,42.93,42.99,42.76,42.85,20499.0
2021-06-15 10:20:00,42.82,43.02,42.78,42.86,20072.0,42.82,43.02,42.78,42.86,20072.0
2021-06-15 10:30:00,42.89,42.89,42.6,42.82,36170.0,42.89,42.89,42.6,42.82,36170.0
2021-06-15 10:40:00,42.82,42.85,42.63,42.78,74904.0,42.82,42.85,42.63,42.78,74904.0
2021-06-15 10:50:00,42.78,43.06,42.77,43.01,30087.0,42.78,43.06,42.77,43.01,30087.0
2021-06-15 11:00:00,42.99,43.13,42.92,43.09,20519.0,42.99,43.13,42.92,43.09,20519.0
2021-06-15 11:10:00,43.06,43.25,43.02,43.25,10848.0,43.06,43.25,43.02,43.25,10848.0
2021-06-15 11:20:00,43.25,43.35,43.18,43.26,10699.0,43.25,43.35,43.18,43.26,10699.0
2021-06-15 11:30:00,43.22,43.22,43.02,43.04,7921.0,43.22,43.22,43.02,43.04,7921.0
2021-06-15 11:40:00,43.05,43.14,43.01,43.08,9960.0,43.05,43.14,43.01,43.08,9960.0
2021-06-15 11:50:00,43.09,43.12,42.9,42.92,15538.0,43.09,43.12,42.9,42.92,15538.0
2021-06-15 12:00:00,42.92,43.03,42.87,42.91,30036.0,42.92,43.03,42.87,42.91,30036.0
2021-06-15 12:10:00,42.87,42.9,42.76,42.79,8480.0,42.87,42.9,42.76,42.79,8480.0
2021-06-15 12:20:00,42.78,43.02,42.78,42.99,8691.0,42.78,43.02,42.78,42.99,8691.0
2021-06-15 12:30:00,42.98,43.03,42.91,42.99,7325.0,42.98,43.03,42.91,42.99,7325.0
2021-06-15 12:40:00,43.0,43.17,42.93,43.15,9523.0,43.0,43.17,42.93,43.15,9523.0
2021-06-15 12:50:00,43.16,43.38,43.15,43.3,7895.0,43.16,43.38,43.15,43.3,7895.0
2021-06-15 13:00:00,43.29,43.35,43.17,43.35,13104.0,43.29,43.35,43.17,43.35,13104.0
2021-06-15 13:10:00,43.38,43.44,43.2,43.44,17153.0,43.38,43.44,43.2,43.44,17153.0
2021-06-15 13:20:00,43.43,43.47,43.37,43.41,8831.0,43.43,43.47,43.37,43.41,8831.0
2021-06-15 13:30:00,43.42,43.47,43.37,43.41,6740.0,43.42,43.47,43.37,43.41,6740.0
2021-06-15 13:40:00,43.42,43.48,43.41,43.47,9170.0,43.42,43.48,43.41,43.47,9170.0
2021-06-15 13:50:00,43.47,43.5,43.39,43.39,8219.0,43.47,43.5,43.39,43.39,8219.0
2021-06-15 14:00:00,43.39,43.45,43.34,43.42,12704.0,43.39,43.45,43.34,43.42,12704.0
2021-06-15 14:10:00,43.36,43.48,43.35,43.36,8364.0,43.36,43.48,43.35,43.36,8364.0
2021-06-15 14:20:00,43.34,43.38,43.3,43.34,7179.0,43.34,43.38,43.3,43.34,7179.0
2021-06-15 14:30:00,43.34,43.35,43.16,43.18,12627.0,43.34,43.35,43.16,43.18,12627.0
2021-06-15 14:40:00,43.19,43.23,43.06,43.17,11412.0,43.19,43.23,43.06,43.17,11412.0
2021-06-15 14:50:00,43.16,43.18,43.11,43.14,9738.0,43.16,43.18,43.11,43.14,9738.0
2021-06-15 15:00:00,43.14,43.26,43.07,43.12,16538.0,43.14,43.26,43.07,43.12,16538.0
2021-06-15 15:10:00,43.14,43.15,42.95,43.02,16835.0,43.14,43.15,42.95,43.02,16835.0
2021-06-15 15:20:00,43.0,43.05,42.88,42.98,25726.0,43.0,43.05,42.88,42.98,25726.0
2021-06-15 15:30:00,42.99,43.03,42.92,42.97,21963.0,42.99,43.03,42.92,42.97,21963.0
2021-06-15 15:40:00,42.99,43.09,42.97,43.08,28096.0,42.99,43.09,42.97,43.08,28096.0
2021-06-15 15:50:00,43.06,43.13,43.0,43.09,68311.0,43.06,43.13,43.0,43.09,68311.0
2021-06-16 09:30:00,42.98,42.98,42.37,42.43,35791.0,42.98,42.98,42.37,42.43,35791.0
2021-06-16 09:40:00,42.36,42.74,42.14,42.27,74287.0,42.36,42.74,42.14,42.27,74287.0
2021-06-16 09:50:00,42.26,42.89,42.2,42.77,71124.0,42.26,42.89,42.2,42.77,71124.0
2021-06-16 10:00:00,42.78,42.84,42.46,42.65,29843.0,42.78,42.84,42.46,42.65,29843.0
2021-06-16 10:10:00,42.64,42.87,42.38,42.87,17055.0,42.64,42.87,42.38,42.87,17055.0
2021-06-16 10:20:00,42.89,43.04,42.72,42.97,22764.0,42.89,43.04,42.72,42.97,22764.0
2021-06-16 10:30:00,43.02,43.19,42.85,43.08,21542.0,43.02,43.19,42.85,43.08,21542.0
2021-06-16 10:40:00,43.1,43.22,43.04,43.14,14268.0,43.1,43.22,43.04,43.14,14268.0
2021-06-16 10:50:00,43.14,43.19,43.03,43.08,8505.0,43.14,43.19,43.03,43.08,8505.0
2021-06-16 11:00:00,43.07,43.26,43.04,43.12,8886.0,43.07,43.26,43.04,43.12,8886.0
2021-06-16 11:10:00,43.1,43.35,43.09,43.27,7753.0,43.1,43.35,43.09,43.27,7753.0
2021-06-16 11:20:00,43.29,43.49,43.23,43.48,17892.0,43.29,43.49,43.23,43.48,17892.0
2021-06-16 11:30:00,43.45,43.49,43.38,43.41,24967.0,43.45,43.49,43.38,43.41,24967.0
2021-06-16 11:40:00,43.43,43.51,43.4,43.51,14357.0,43.43,43.51,43.4,43.51,14357.0
2021-06-16 11:50:00,43.52,43.68,43.51,43.65,19277.0,43.52,43.68,43.51,43.65,19277.0
2021-06-16 12:00:00,43.66,43.72,43.55,43.59,5970.0,43.66,43.72,43.55,43.59,5970.0
2021-06-16 12:10:00,43.58,43.58,43.35,43.35,13313.0,43.58,43.58,43.35,43.35,13313.0
2021-06-16 12:20:00,43.39,43.46,43.34,43.38,7175.0,43.39,43.46,43.34,43.38,7175.0
2021-06-16 12:30:00,43.35,43.42,43.28,43.29,7445.0,43.35,43.42,43.28,43.29,7445.0
2021-06-16 12:40:00,43.27,43.42,43.22,43.41,8136.0,43.27,43.42,43.22,43.41,8136.0
2021-06-16 12:50:00,43.43,43.43,43.31,43.36,10259.0,43.43,43.43,43.31,43.36,10259.0
2021-06-16 13:00:00,43.32,43.32,43.12,43.2,7501.0,43.32,43.32,43.12,43.2,7501.0
2021-06-16 13:10:00,43.18,43.33,43.18,43.23,5790.0,43.18,43.33,43.18,43.23,5790.0
2021-06-16 13:20:00,43.2,43.23,43.09,43.23,5954.0,43.2,43.23,43.09,43.23,5954.0
2021-06-16 13:30:00,43.23,43.31,43.2,43.25,5675.0,43.23,43.31,43.2,43.25,5675.0
2021-06-16 13:40:00,43.3,43.36,43.24,43.26,6210.0,43.3,43.36,43.24,43.26,6210.0
2021-06-16 13:50:00,43.24,43.35,43.17,43.32,4819.0,43.24,43.35,43.17,43.32,4819.0
2021-06-16 14:00:00,43.21,43.57,42.76,43.44,40013.0,43.21,43.57,42.76,43.44,40013.0
2021-06-16 14:10:00,43.43,43.52,43.09,43.19,11652.0,43.43,43.52,43.09,43.19,11652.0
2021-06-16 14:20:00,43.16,43.38,43.11,43.34,9692.0,43.16,43.38,43.11,43.34,9692.0
2021-06-16 14:30:00,43.32,43.51,43.17,43.45,14918.0,43.32,43.51,43.17,43.45,14918.0
2021-06-16 14:40:00,43.44,43.44,43.07,43.09,11688.0,43.44,43.44,43.07,43.09,11688.0
2021-06-16 14:50:00,43.07,43.27,43.06,43.25,16470.0,43.07,43.27,43.06,43.25,16470.0
2021-06-16 15:00:00,43.16,43.32,43.05,43.32,15573.0,43.16,43.32,43.05,43.32,15573.0
2021-06-16 15:10:00,43.3,43.4,43.3,43.4,9412.0,43.3,43.4,43.3,43.4,9412.0
2021-06-16 15:20:00,43.4,43.5,43.28,43.32,14847.0,43.4,43.5,43.28,43.32,14847.0
2021-06-16 15:30:00,43.32,43.34,43.16,43.31,19779.0,43.32,43.34,43.16,43.31,19779.0
2021-06-16 15:40:00,43.31,43.4,43.22,43.26,28689.0,43.31,43.4,43.22,43.26,28689.0
2021-06-16 15:50:00,43.26,43.33,43.18,43.23,77340.0,43.26,43.33,43.18,43.23,77340.0
2021-06-17 09:30:00,43.27,44.18,43.27,43.93,88810.0,43.27,44.18,43.27,43.93,88810.0
2021-06-17 09:40:00,43.97,44.03,43.73,43.82,43713.0,43.97,44.03,43.73,43.82,43713.0
2021-06-17 09:50:00,43.81,43.88,43.4,43.51,63106.0,43.81,43.88,43.4,43.51,63106.0
2021-06-17 10:00:00,43.57,43.74,43.4,43.69,71450.0,43.57,43.74,43.4,43.69,71450.0
2021-06-17 10:10:00,43.67,43.67,43.05,43.26,147960.0,43.67,43.67,43.05,43.26,147960.0
2021-06-17 10:20:00,43.26,43.36,43.02,43.04,38530.0,43.26,43.36,43.02,43.04,38530.0
2021-06-17 10:30:00,43.05,43.06,42.62,42.75,137930.0,43.05,43.06,42.62,42.75,137930.0
2021-06-17 10:40:00,42.73,42.87,42.53,42.73,44498.0,42.73,42.87,42.53,42.73,44498.0
2021-06-17 10:50:00,42.67,42.71,42.39,42.4,91370.0,42.67,42.71,42.39,42.4,91370.0
2021-06-17 11:00:00,42.38,42.47,42.23,42.47,38554.0,42.38,42.47,42.23,42.47,38554.0
2021-06-17 11:10:00,42.48,42.62,42.2,42.23,165581.0,42.48,42.62,42.2,42.23,165581.0
2021-06-17 11:20:00,42.22,42.26,41.75,41.94,103313.0,42.22,42.26,41.75,41.94,103313.0
2021-06-17 11:30:00,41.97,42.08,41.77,41.95,76276.0,41.97,42.08,41.77,41.95,76276.0
2021-06-17 11:40:00,42.01,42.1,41.83,42.01,119409.0,42.01,42.1,41.83,42.01,119409.0
2021-06-17 11:50:00,41.99,42.04,41.42,41.59,155905.0,41.99,42.04,41.42,41.59,155905.0
2021-06-17 12:00:00,41.59,41.71,41.42,41.71,69377.0,41.59,41.71,41.42,41.71,69377.0
2021-06-17 12:10:00,41.72,41.9,41.71,41.8,64098.0,41.72,41.9,41.71,41.8,64098.0
2021-06-17 12:20:00,41.8,41.8,41.6,41.71,72662.0,41.8,41.8,41.6,41.71,72662.0
2021-06-17 12:30:00,41.66,42.06,41.66,41.94,25720.0,41.66,42.06,41.66,41.94,25720.0
2021-06-17 12:40:00,41.94,42.06,41.81,42.03,12350.0,41.94,42.06,41.81,42.03,12350.0
2021-06-17 12:50:00,41.99,42.26,41.95,42.25,15410.0,41.99,42.26,41.95,42.25,15410.0
2021-06-17 13:00:00,42.27,42.34,42.1,42.24,21846.0,42.27,42.34,42.1,42.24,21846.0
2021-06-17 13:10:00,42.22,42.53,42.22,42.37,24556.0,42.22,42.53,42.22,42.37,24556.0
2021-06-17 13:20:00,42.38,42.39,42.2,42.3,10250.0,42.38,42.39,42.2,42.3,10250.0
2021-06-17 13:30:00,42.3,42.33,42.11,42.22,11463.0,42.3,42.33,42.11,42.22,11463.0
2021-06-17 13:40:00,42.2,42.42,42.18,42.32,9731.0,42.2,42.42,42.18,42.32,9731.0
2021-06-17 13:50:00,42.34,42.39,42.27,42.34,6795.0,42.34,42.39,42.27,42.34,6795.0
2021-06-17 14:00:00,42.33,42.37,42.2,42.23,9637.0,42.33,42.37,42.2,42.23,9637.0
2021-06-17 14:10:00,42.24,42.33,42.12,42.16,8316.0,42.24,42.33,42.12,42.16,8316.0
2021-06-17 14:20:00,42.16,42.29,42.16,42.17,7719.0,42.16,42.29,42.16,42.17,7719.0
2021-06-17 14:30:00,42.13,42.13,41.97,42.02,12394.0,42.13,42.13,41.97,42.02,12394.0
2021-06-17 14:40:00,42.03,42.03,41.82,41.91,13417.0,42.03,42.03,41.82,41.91,13417.0
2021-06-17 14:50:00,41.91,41.93,41.81,41.87,13724.0,41.91,41.93,41.81,41.87,13724.0
2021-06-17 15:00:00,41.9,42.0,41.82,41.91,15163.0,41.9,42.0,41.82,41.91,15163.0
2021-06-17 15:10:00,41.92,42.03,41.89,41.9,14531.0,41.92,42.03,41.89,41.9,14531.0
2021-06-17 15:20:00,41.9,42.09,41.9,42.09,15871.0,41.9,42.09,41.9,42.09,15871.0
2021-06-17 15:30:00,42.12,42.25,42.03,42.1,31369.0,42.12,42.25,42.03,42.1,31369.0
2021-06-17 15:40:00,42.09,42.13,42.0,42.07,33293.0,42.09,42.13,42.0,42.07,33293.0
2021-06-17 15:50:00,42.07,42.07,41.91,41.91,79308.0,42.07,42.07,41.91,41.91,79308.0
2021-06-18 09:30:00,41.13,41.74,40.6,41.25,106361.0,41.13,41.74,40.6,41.25,106361.0
2021-06-18 09:40:00,41.31,41.65,41.2,41.56,14031.0,41.31,41.65,41.2,41.56,14031.0
2021-06-18 09:50:00,41.61,41.61,40.96,41.05,29634.0,41.61,41.61,40.96,41.05,29634.0
2021-06-18 10:00:00,41.05,41.05,40.63,40.93,19001.0,41.05,41.05,40.63,40.93,19001.0
2021-06-18 10:10:00,40.96,41.06,40.61,40.63,19055.0,40.96,41.06,40.61,40.63,19055.0
2021-06-18 10:20:00,40.67,40.95,40.6,40.9,10871.0,40.67,40.95,40.6,40.9,10871.0
2021-06-18 10:30:00,40.94,41.14,40.9,41.05,10062.0,40.94,41.14,40.9,41.05,10062.0
2021-06-18 10:40:00,41.03,41.35,40.98,41.3,19164.0,41.03,41.35,40.98,41.3,19164.0
2021-06-18 10:50:00,41.34,41.47,41.29,41.4,20870.0,41.34,41.47,41.29,41.4,20870.0
2021-06-18 11:00:00,41.35,41.65,41.29,41.64,23951.0,41.35,41.65,41.29,41.64,23951.0
2021-06-18 11:10:00,41.65,42.0,41.65,41.7,43002.0,41.65,42.0,41.65,41.7,43002.0
2021-06-18 11:20:00,41.65,41.68,41.41,41.41,11007.0,41.65,41.68,41.41,41.41,11007.0
2021-06-18 11:30:00,41.44,41.8,41.44,41.7,8935.0,41.44,41.8,41.44,41.7,8935.0
2021-06-18 11:40:00,41.72,41.74,41.48,41.48,9811.0,41.72,41.74,41.48,41.48,9811.0
2021-06-18 11:50:00,41.48,41.6,41.43,41.45,11270.0,41.48,41.6,41.43,41.45,11270.0
2021-06-18 12:00:00,41.41,41.54,41.36,41.51,11636.0,41.41,41.54,41.36,41.51,11636.0
2021-06-18 12:10:00,41.44,41.63,41.44,41.54,18574.0,41.44,41.63,41.44,41.54,18574.0
2021-06-18 12:20:00,41.55,41.6,41.4,41.56,12208.0,41.55,41.6,41.4,41.56,12208.0
2021-06-18 12:30:00,41.56,41.59,41.44,41.49,12141.0,41.56,41.59,41.44,41.49,12141.0
2021-06-18 12:40:00,41.51,41.53,41.4,41.45,12136.0,41.51,41.53,41.4,41.45,12136.0
2021-06-18 12:50:00,41.45,41.57,41.42,41.46,13753.0,41.45,41.57,41.42,41.46,13753.0
2021-06-18 13:00:00,41.45,41.6,41.42,41.59,12141.0,41.45,41.6,41.42,41.59,12141.0
2021-06-18 13:10:00,41.58,41.7,41.47,41.47,18320.0,41.58,41.7,41.47,41.47,18320.0
2021-06-18 13:20:00,41.47,41.51,41.33,41.36,13848.0,41.47,41.51,41.33,41.36,13848.0
2021-06-18 13:30:00,41.36,41.5,41.31,41.44,10953.0,41.36,41.5,41.31,41.44,10953.0
2021-06-18 13:40:00,41.45,41.5,41.31,41.39,12163.0,41.45,41.5,41.31,41.39,12163.0
2021-06-18 13:50:00,41.39,41.39,41.29,41.37,11378.0,41.39,41.39,41.29,41.37,11378.0
2021-06-18 14:00:00,41.36,41.48,41.25,41.3,25581.0,41.36,41.48,41.25,41.3,25581.0
2021-06-18 14:10:00,41.3,41.36,41.26,41.28,12102.0,41.3,41.36,41.26,41.28,12102.0
2021-06-18 14:20:00,41.29,41.35,41.24,41.27,15627.0,41.29,41.35,41.24,41.27,15627.0
2021-06-18 14:30:00,41.25,41.26,41.1,41.15,18727.0,41.25,41.26,41.1,41.15,18727.0
2021-06-18 14:40:00,41.12,41.15,40.68,40.71,44649.0,41.12,41.15,40.68,40.71,44649.0
2021-06-18 14:50:00,40.71,40.72,40.53,40.64,37488.0,40.71,40.72,40.53,40.64,37488.0
2021-06-18 15:00:00,40.61,40.68,40.51,40.63,21431.0,40.61,40.68,40.51,40.63,21431.0
2021-06-18 15:10:00,40.64,40.64,40.51,40.55,32712.0,40.64,40.64,40.51,40.55,32712.0
2021-06-18 15:20:00,40.55,40.57,40.34,40.35,32600.0,40.55,40.57,40.34,40.35,32600.0
2021-06-18 15:30:00,40.35,40.47,40.28,40.4,64271.0,40.35,40.47,40.28,40.4,64271.0
2021-06-18 15:40:00,40.41,40.55,40.26,40.32,103571.0,40.41,40.55,40.26,40.32,103571.0
2021-06-18 15:50:00,40.28,40.41,40.24,40.34,253789.0,40.28,40.41,40.24,40.34,253789.0
2021-06-21 09:30:00,41.12,42.22,41.12,42.07,77817.0,41.12,42.22,41.12,42.07,77817.0
2021-06-21 09:40:00,42.13,42.22,41.83,41.9,68477.0,42.13,42.22,41.83,41.9,68477.0
2021-06-21 09:50:00,41.89,42.07,41.59,41.66,15141.0,41.89,42.07,41.59,41.66,15141.0
2021-06-21 10:00:00,41.7,41.71,41.42,41.62,21206.0,41.7,41.71,41.42,41.62,21206.0
2021-06-21 10:10:00,41.61,41.94,41.53,41.82,17031.0,41.61,41.94,41.53,41.82,17031.0
2021-06-21 10:20:00,41.82,41.92,41.66,41.84,14600.0,41.82,41.92,41.66,41.84,14600.0
2021-06-21 10:30:00,41.86,42.06,41.86,42.03,8539.0,41.86,42.06,41.86,42.03,8539.0
2021-06-21 10:40:00,42.05,42.28,42.05,42.12,14882.0,42.05,42.28,42.05,42.12,14882.0
2021-06-21 10:50:00,42.11,42.11,41.87,41.96,14679.0,42.11,42.11,41.87,41.96,14679.0
2021-06-21 11:00:00,41.98,42.0,41.62,41.81,19163.0,41.98,42.0,41.62,41.81,19163.0
2021-06-21 11:10:00,41.83,41.94,41.67,41.68,16119.0,41.83,41.94,41.67,41.68,16119.0
2021-06-21 11:20:00,41.74,41.86,41.72,41.77,17401.0,41.74,41.86,41.72,41.77,17401.0
2021-06-21 11:30:00,41.78,41.92,41.78,41.86,9499.0,41.78,41.92,41.78,41.86,9499.0
2021-06-21 11:40:00,41.89,41.93,41.81,41.9,6409.0,41.89,41.93,41.81,41.9,6409.0
2021-06-21 11:50:00,41.9,41.96,41.85,41.92,9116.0,41.9,41.96,41.85,41.92,9116.0
2021-06-21 12:00:00,41.93,41.97,41.79,41.81,10493.0,41.93,41.97,41.79,41.81,10493.0
2021-06-21 12:10:00,41.82,41.91,41.8,41.85,6050.0,41.82,41.91,41.8,41.85,6050.0
2021-06-21 12:20:00,41.85,41.92,41.79,41.81,6084.0,41.85,41.92,41.79,41.81,6084.0
2021-06-21 12:30:00,41.8,41.87,41.75,41.84,6499.0,41.8,41.87,41.75,41.84,6499.0
2021-06-21 12:40:00,41.74,41.87,41.74,41.84,5686.0,41.74,41.87,41.74,41.84,5686.0
2021-06-21 12:50:00,41.86,41.87,41.74,41.75,6969.0,41.86,41.87,41.74,41.75,6969.0
2021-06-21 13:00:00,41.77,41.81,41.71,41.71,12630.0,41.77,41.81,41.71,41.71,12630.0
2021-06-21 13:10:00,41.69,41.75,41.64,41.67,7694.0,41.69,41.75,41.64,41.67,7694.0
2021-06-21 13:20:00,41.68,41.7,41.53,41.63,18417.0,41.68,41.7,41.53,41.63,18417.0
2021-06-21 13:30:00,41.64,41.69,41.44,41.49,11710.0,41.64,41.69,41.44,41.49,11710.0
2021-06-21 13:40:00,41.51,41.53,41.37,41.37,8650.0,41.51,41.53,41.37,41.37,8650.0
2021-06-21 13:50:00,41.38,41.39,41.31,41.36,6846.0,41.38,41.39,41.31,41.36,6846.0
2021-06-21 14:00:00,41.39,41.53,41.38,41.51,10462.0,41.39,41.53,41.38,41.51,10462.0
2021-06-21 14:10:00,41.51,41.68,41.49,41.65,13164.0,41.51,41.68,41.49,41.65,13164.0
2021-06-21 14:20:00,41.64,41.65,41.56,41.6,10270.0,41.64,41.65,41.56,41.6,10270.0
2021-06-21 14:30:00,41.62,41.65,41.54,41.61,10742.0,41.62,41.65,41.54,41.61,10742.0
2021-06-21 14:40:00,41.61,41.62,41.53,41.53,7425.0,41.61,41.62,41.53,41.53,7425.0
2021-06-21 14:50:00,41.57,41.64,41.56,41.62,15006.0,41.57,41.64,41.56,41.62,15006.0
2021-06-21 15:00:00,41.61,41.73,41.61,41.72,17004.0,41.61,41.73,41.61,41.72,17004.0
2021-06-21 15:10:00,41.71,41.73,41.51,41.55,14133.0,41.71,41.73,41.51,41.55,14133.0
2021-06-21 15:20:00,41.54,41.54,41.37,41.43,10792.0,41.54,41.54,41.37,41.43,10792.0
2021-06-21 15:30:00,41.44,41.5,41.38,41.41,34135.0,41.44,41.5,41.38,41.41,34135.0
2021-06-21 15:40:00,41.42,41.47,41.34,41.41,68885.0,41.42,41.47,41.34,41.41,68885.0
2021-06-21 15:50:00,41.41,41.53,41.39,41.52,113260.0,41.41,41.53,41.39,41.52,113260.0
2021-06-22 09:30:00,41.27,41.57,41.03,41.16,34734.0,41.27,41.57,41.03,41.16,34734.0
2021-06-22 09:40:00,41.14,41.61,41.09,41.57,10232.0,41.14,41.61,41.09,41.57,10232.0
2021-06-22 09:50:00,41.75,41.8,41.51,41.71,13457.0,41.75,41.8,41.51,41.71,13457.0
2021-06-22 10:00:00,41.79,41.83,41.5,41.6,13147.0,41.79,41.83,41.5,41.6,13147.0
2021-06-22 10:10:00,41.58,41.77,41.46,41.76,17079.0,41.58,41.77,41.46,41.76,17079.0
2021-06-22 10:20:00,41.73,42.19,41.73,42.08,22938.0,41.73,42.19,41.73,42.08,22938.0
2021-06-22 10:30:00,42.08,42.17,42.0,42.09,14638.0,42.08,42.17,42.0,42.09,14638.0
2021-06-22 10:40:00,42.04,42.3,42.04,42.23,31335.0,42.04,42.3,42.04,42.23,31335.0
2021-06-22 10:50:00,42.2,42.38,42.15,42.29,10872.0,42.2,42.38,42.15,42.29,10872.0
2021-06-22 11:00:00,42.29,42.45,42.23,42.33,10289.0,42.29,42.45,42.23,42.33,10289.0
2021-06-22 11:10:00,42.28,42.45,42.27,42.42,18479.0,42.28,42.45,42.27,42.42,18479.0
2021-06-22 11:20:00,42.48,42.49,42.26,42.27,8584.0,42.48,42.49,42.26,42.27,8584.0
2021-06-22 11:30:00,42.26,42.44,42.26,42.34,11703.0,42.26,42.44,42.26,42.34,11703.0
2021-06-22 11:40:00,42.33,42.35,42.24,42.29,8458.0,42.33,42.35,42.24,42.29,8458.0
2021-06-22 11:50:00,42.29,42.44,42.29,42.36,20003.0,42.29,42.44,42.29,42.36,20003.0
2021-06-22 12:00:00,42.38,42.45,42.25,42.25,20322.0,42.38,42.45,42.25,42.25,20322.0
2021-06-22 12:10:00,42.25,42.25,42.15,42.19,8497.0,42.25,42.25,42.15,42.19,8497.0
2021-06-22 12:20:00,42.19,42.23,42.13,42.19,10658.0,42.19,42.23,42.13,42.19,10658.0
2021-06-22 12:30:00,42.17,42.17,42.0,42.03,22421.0,42.17,42.17,42.0,42.03,22421.0
2021-06-22 12:40:00,42.04,42.37,42.03,42.32,48356.0,42.04,42.37,42.03,42.32,48356.0
2021-06-22 12:50:00,42.33,42.37,42.31,42.35,9465.0,42.33,42.37,42.31,42.35,9465.0
2021-06-22 13:00:00,42.34,42.46,42.34,42.42,11780.0,42.34,42.46,42.34,42.42,11780.0
2021-06-22 13:10:00,42.44,42.45,42.35,42.38,7433.0,42.44,42.45,42.35,42.38,7433.0
2021-06-22 13:20:00,42.38,42.38,42.06,42.21,23491.0,42.38,42.38,42.06,42.21,23491.0
2021-06-22 13:30:00,42.2,42.2,42.04,42.07,5464.0,42.2,42.2,42.04,42.07,5464.0
2021-06-22 13:40:00,42.08,42.14,42.04,42.14,3500.0,42.08,42.14,42.04,42.14,3500.0
2021-06-22 13:50:00,42.12,42.12,42.0,42.11,7255.0,42.12,42.12,42.0,42.11,7255.0
2021-06-22 14:00:00,42.1,42.16,42.07,42.1,11935.0,42.1,42.16,42.07,42.1,11935.0
2021-06-22 14:10:00,42.12,42.63,42.12,42.6,211023.0,42.12,42.63,42.12,42.6,211023.0
2021-06-22 14:20:00,42.6,42.68,42.55,42.59,10335.0,42.6,42.68,42.55,42.59,10335.0
2021-06-22 14:30:00,42.58,42.72,42.56,42.72,13910.0,42.58,42.72,42.56,42.72,13910.0
2021-06-22 14:40:00,42.69,42.72,42.56,42.59,15821.0,42.69,42.72,42.56,42.59,15821.0
2021-06-22 14:50:00,42.61,42.69,42.55,42.68,27057.0,42.61,42.69,42.55,42.68,27057.0
2021-06-22 15:00:00,42.66,42.79,42.65,42.66,13011.0,42.66,42.79,42.65,42.66,13011.0
2021-06-22 15:10:00,42.66,42.85,42.66,42.84,10877.0,42.66,42.85,42.66,42.84,10877.0
2021-06-22 15:20:00,42.84,42.9,42.81,42.85,18565.0,42.84,42.9,42.81,42.85,18565.0
2021-06-22 15:30:00,42.86,42.92,42.76,42.88,27664.0,42.86,42.92,42.76,42.88,27664.0
2021-06-22 15:40:00,42.88,42.91,42.74,42.85,48988.0,42.88,42.91,42.74,42.85,48988.0
2021-06-22 15:50:00,42.85,42.85,42.63,42.64,80413.0,42.85,42.85,42.63,42.64,80413.0
2021-06-23 09:30:00,42.72,43.13,42.6,43.04,37042.0,42.72,43.13,42.6,43.04,37042.0
2021-06-23 09:40:00,42.9,43.18,42.82,42.96,13552.0,42.9,43.18,42.82,42.96,13552.0
2021-06-23 09:50:00,42.9,42.98,42.46,42.54,30515.0,42.9,42.98,42.46,42.54,30515.0
2021-06-23 10:00:00,42.55,42.68,42.37,42.62,8382.0,42.55,42.68,42.37,42.62,8382.0
2021-06-23 10:10:00,42.6,42.77,42.6,42.67,6775.0,42.6,42.77,42.6,42.67,6775.0
2021-06-23 10:20:00,42.67,43.15,42.62,43.12,24103.0,42.67,43.15,42.62,43.12,24103.0
2021-06-23 10:30:00,43.08,43.09,42.72,42.75,13439.0,43.08,43.09,42.72,42.75,13439.0
2021-06-23 10:40:00,42.77,42.88,42.54,42.59,11043.0,42.77,42.88,42.54,42.59,11043.0
2021-06-23 10:50:00,42.57,42.85,42.57,42.84,13906.0,42.57,42.85,42.57,42.84,13906.0
2021-06-23 11:00:00,42.83,42.85,42.53,42.56,8749.0,42.83,42.85,42.53,42.56,8749.0
2021-06-23 11:10:00,42.57,42.65,42.54,42.64,4982.0,42.57,42.65,42.54,42.64,4982.0
2021-06-23 11:20:00,42.65,42.72,42.63,42.66,8434.0,42.65,42.72,42.63,42.66,8434.0
2021-06-23 11:30:00,42.69,42.69,42.47,42.51,11684.0,42.69,42.69,42.47,42.51,11684.0
2021-06-23 11:40:00,42.49,42.66,42.49,42.64,18203.0,42.49,42.66,42.49,42.64,18203.0
2021-06-23 11:50:00,42.63,42.69,42.6,42.65,6892.0,42.63,42.69,42.6,42.65,6892.0
2021-06-23 12:00:00,42.67,42.72,42.59,42.72,11615.0,42.67,42.72,42.59,42.72,11615.0
2021-06-23 12:10:00,42.75,42.85,42.75,42.85,8831.0,42.75,42.85,42.75,42.85,8831.0
2021-06-23 12:20:00,42.85,43.01,42.83,43.01,9160.0,42.85,43.01,42.83,43.01,9160.0
2021-06-23 12:30:00,43.01,43.29,43.0,43.15,25731.0,43.01,43.29,43.0,43.15,25731.0
2021-06-23 12:40:00,43.14,43.48,43.12,43.2,27594.0,43.14,43.48,43.12,43.2,27594.0
2021-06-23 12:50:00,43.2,43.36,43.14,43.25,11423.0,43.2,43.36,43.14,43.25,11423.0
2021-06-23 13:00:00,43.28,43.31,43.18,43.2,8397.0,43.28,43.31,43.18,43.2,8397.0
2021-06-23 13:10:00,43.21,43.31,43.2,43.3,7004.0,43.21,43.31,43.2,43.3,7004.0
2021-06-23 13:20:00,43.32,43.49,43.32,43.46,17408.0,43.32,43.49,43.32,43.46,17408.0
2021-06-23 13:30:00,43.43,43.5,43.35,43.39,4768.0,43.43,43.5,43.35,43.39,4768.0
2021-06-23 13:40:00,43.37,43.46,43.36,43.43,10580.0,43.37,43.46,43.36,43.43,10580.0
2021-06-23 13:50:00,43.45,43.48,43.41,43.44,4839.0,43.45,43.48,43.41,43.44,4839.0
2021-06-23 14:00:00,43.45,43.72,43.45,43.61,64782.0,43.45,43.72,43.45,43.61,64782.0
2021-06-23 14:10:00,43.59,43.78,43.54,43.63,29383.0,43.59,43.78,43.54,43.63,29383.0
2021-06-23 14:20:00,43.59,43.74,43.59,43.66,11249.0,43.59,43.74,43.59,43.66,11249.0
2021-06-23 14:30:00,43.63,43.73,43.61,43.72,18728.0,43.63,43.73,43.61,43.72,18728.0
2021-06-23 14:40:00,43.73,43.83,43.71,43.83,21431.0,43.73,43.83,43.71,43.83,21431.0
2021-06-23 14:50:00,43.83,43.9,43.81,43.86,8987.0,43.83,43.9,43.81,43.86,8987.0
2021-06-23 15:00:00,43.84,44.0,43.82,43.9,121365.0,43.84,44.0,43.82,43.9,121365.0
2021-06-23 15:10:00,43.9,43.93,43.72,43.84,55614.0,43.9,43.93,43.72,43.84,55614.0
2021-06-23 15:20:00,43.84,43.88,43.75,43.85,21316.0,43.84,43.88,43.75,43.85,21316.0
2021-06-23 15:30:00,43.84,43.87,43.54,43.61,37670.0,43.84,43.87,43.54,43.61,37670.0
2021-06-23 15:40:00,43.61,43.71,43.58,43.64,32667.0,43.61,43.71,43.58,43.64,32667.0
2021-06-23 15:50:00,43.63,43.69,43.58,43.65,96941.0,43.63,43.69,43.58,43.65,96941.0
2021-06-24 09:30:00,44.1,44.34,43.76,43.88,50711.0,44.1,44.34,43.76,43.88,50711.0
2021-06-24 09:40:00,43.88,44.34,43.88,44.22,21517.0,43.88,44.34,43.88,44.22,21517.0
2021-06-24 09:50:00,44.25,44.25,43.86,43.86,53322.0,44.25,44.25,43.86,43.86,53322.0
2021-06-24 10:00:00,43.9,43.97,43.54,43.61,38648.0,43.9,43.97,43.54,43.61,38648.0
2021-06-24 10:10:00,43.65,43.9,43.62,43.85,31193.0,43.65,43.9,43.62,43.85,31193.0
2021-06-24 10:20:00,43.86,43.99,43.77,43.88,24307.0,43.86,43.99,43.77,43.88,24307.0
2021-06-24 10:30:00,43.89,44.09,43.83,43.88,32273.0,43.89,44.09,43.83,43.88,32273.0
2021-06-24 10:40:00,43.88,44.05,43.72,44.05,14592.0,43.88,44.05,43.72,44.05,14592.0
2021-06-24 10:50:00,44.05,44.09,43.84,43.95,10802.0,44.05,44.09,43.84,43.95,10802.0
2021-06-24 11:00:00,43.94,44.02,43.92,43.94,13054.0,43.94,44.02,43.92,43.94,13054.0
2021-06-24 11:10:00,43.94,44.05,43.9,44.05,9612.0,43.94,44.05,43.9,44.05,9612.0
2021-06-24 11:20:00,44.04,44.16,44.02,44.13,100832.0,44.04,44.16,44.02,44.13,100832.0
2021-06-24 11:30:00,44.14,44.16,44.03,44.09,13804.0,44.14,44.16,44.03,44.09,13804.0
2021-06-24 11:40:00,44.09,44.13,44.04,44.1,29809.0,44.09,44.13,44.04,44.1,29809.0
2021-06-24 11:50:00,44.1,44.15,44.04,44.13,20608.0,44.1,44.15,44.04,44.13,20608.0
2021-06-24 12:00:00,44.13,44.15,44.07,44.11,9258.0,44.13,44.15,44.07,44.11,9258.0
2021-06-24 12:10:00,44.1,44.14,44.07,44.14,26054.0,44.1,44.14,44.07,44.14,26054.0
2021-06-24 12:20:00,44.13,44.15,44.05,44.12,10283.0,44.13,44.15,44.05,44.12,10283.0
2021-06-24 12:30:00,44.13,44.14,44.05,44.12,8772.0,44.13,44.14,44.05,44.12,8772.0
2021-06-24 12:40:00,44.14,44.35,44.14,44.35,49338.0,44.14,44.35,44.14,44.35,49338.0
2021-06-24 12:50:00,44.34,44.43,44.33,44.41,42727.0,44.34,44.43,44.33,44.41,42727.0
2021-06-24 13:00:00,44.42,44.45,44.24,44.38,22019.0,44.42,44.45,44.24,44.38,22019.0
2021-06-24 13:10:00,44.39,44.5,44.35,44.41,12769.0,44.39,44.5,44.35,44.41,12769.0
2021-06-24 13:20:00,44.4,44.41,44.34,44.36,4678.0,44.4,44.41,44.34,44.36,4678.0
2021-06-24 13:30:00,44.38,44.79,44.37,44.73,29956.0,44.38,44.79,44.37,44.73,29956.0
2021-06-24 13:40:00,44.75,44.75,44.56,44.64,12180.0,44.75,44.75,44.56,44.64,12180.0
2021-06-24 13:50:00,44.65,44.84,44.63,44.8,27216.0,44.65,44.84,44.63,44.8,27216.0
2021-06-24 14:00:00,44.84,44.86,44.73,44.73,18357.0,44.84,44.86,44.73,44.73,18357.0
2021-06-24 14:10:00,44.71,44.85,44.68,44.84,11279.0,44.71,44.85,44.68,44.84,11279.0
2021-06-24 14:20:00,44.87,44.87,44.81,44.85,13797.0,44.87,44.87,44.81,44.85,13797.0
2021-06-24 14:30:00,44.84,44.89,44.77,44.8,18215.0,44.84,44.89,44.77,44.8,18215.0
2021-06-24 14:40:00,44.78,44.87,44.76,44.83,13338.0,44.78,44.87,44.76,44.83,13338.0
2021-06-24 14:50:00,44.84,44.89,44.81,44.84,16566.0,44.84,44.89,44.81,44.84,16566.0
2021-06-24 15:00:00,44.85,44.87,44.7,44.75,38641.0,44.85,44.87,44.7,44.75,38641.0
2021-06-24 15:10:00,44.75,44.97,44.74,44.97,18620.0,44.75,44.97,44.74,44.97,18620.0
2021-06-24 15:20:00,44.97,44.97,44.82,44.83,22495.0,44.97,44.97,44.82,44.83,22495.0
2021-06-24 15:30:00,44.84,44.86,44.72,44.76,24607.0,44.84,44.86,44.72,44.76,24607.0
2021-06-24 15:40:00,44.76,44.81,44.71,44.75,39657.0,44.76,44.81,44.71,44.75,39657.0
2021-06-24 15:50:00,44.74,44.82,44.73,44.79,78438.0,44.74,44.82,44.73,44.79,78438.0
2021-06-25 09:30:00,45.22,45.53,45.02,45.22,31815.0,45.22,45.53,45.02,45.22,31815.0
2021-06-25 09:40:00,45.2,45.84,45.2,45.78,41474.0,45.2,45.84,45.2,45.78,41474.0
2021-06-25 09:50:00,45.77,45.83,45.44,45.67,23138.0,45.77,45.83,45.44,45.67,23138.0
2021-06-25 10:00:00,45.64,45.95,45.58,45.83,31770.0,45.64,45.95,45.58,45.83,31770.0
2021-06-25 10:10:00,45.83,46.06,45.83,46.05,23413.0,45.83,46.06,45.83,46.05,23413.0
2021-06-25 10:20:00,46.09,46.09,45.81,45.81,32697.0,46.09,46.09,45.81,45.81,32697.0
2021-06-25 10:30:00,45.82,45.95,45.74,45.85,27812.0,45.82,45.95,45.74,45.85,27812.0
2021-06-25 10:40:00,45.82,46.02,45.79,45.97,36572.0,45.82,46.02,45.79,45.97,36572.0
2021-06-25 10:50:00,45.95,45.98,45.78,45.79,12355.0,45.95,45.98,45.78,45.79,12355.0
2021-06-25 11:00:00,45.78,45.87,45.73,45.78,29434.0,45.78,45.87,45.73,45.78,29434.0
2021-06-25 11:10:00,45.79,46.1,45.78,46.02,22113.0,45.79,46.1,45.78,46.02,22113.0
2021-06-25 11:20:00,46.02,46.34,46.01,46.31,85403.0,46.02,46.34,46.01,46.31,85403.0
2021-06-25 11:30:00,46.32,46.51,46.18,46.45,63555.0,46.32,46.51,46.18,46.45,63555.0
2021-06-25 11:40:00,46.44,46.68,46.43,46.62,39831.0,46.44,46.68,46.43,46.62,39831.0
2021-06-25 11:50:00,46.61,46.73,46.6,46.64,28141.0,46.61,46.73,46.6,46.64,28141.0
2021-06-25 12:00:00,46.69,46.89,46.66,46.79,27771.0,46.69,46.89,46.66,46.79,27771.0
2021-06-25 12:10:00,46.77,46.79,46.64,46.78,21691.0,46.77,46.79,46.64,46.78,21691.0
2021-06-25 12:20:00,46.8,47.1,46.8,46.91,57771.0,46.8,47.1,46.8,46.91,57771.0
2021-06-25 12:30:00,46.94,47.09,46.9,47.05,24723.0,46.94,47.09,46.9,47.05,24723.0
2021-06-25 12:40:00,47.05,47.13,46.97,47.01,24176.0,47.05,47.13,46.97,47.01,24176.0
2021-06-25 12:50:00,47.02,47.02,46.9,46.99,16126.0,47.02,47.02,46.9,46.99,16126.0
2021-06-25 13:00:00,46.99,47.0,46.9,46.97,15515.0,46.99,47.0,46.9,46.97,15515.0
2021-06-25 13:10:00,46.96,47.29,46.95,47.2,39120.0,46.96,47.29,46.95,47.2,39120.0
2021-06-25 13:20:00,47.2,47.2,46.99,47.03,23350.0,47.2,47.2,46.99,47.03,23350.0
2021-06-25 13:30:00,47.03,47.08,46.98,47.03,24881.0,47.03,47.08,46.98,47.03,24881.0
2021-06-25 13:40:00,47.02,47.15,47.0,47.05,13936.0,47.02,47.15,47.0,47.05,13936.0
2021-06-25 13:50:00,47.05,47.15,46.98,46.99,81943.0,47.05,47.15,46.98,46.99,81943.0
2021-06-25 14:00:00,47.01,47.08,46.88,47.01,20070.0,47.01,47.08,46.88,47.01,20070.0
2021-06-25 14:10:00,46.98,47.02,46.81,46.84,17060.0,46.98,47.02,46.81,46.84,17060.0
2021-06-25 14:20:00,46.82,46.9,46.71,46.73,13423.0,46.82,46.9,46.71,46.73,13423.0
2021-06-25 14:30:00,46.73,46.73,46.51,46.63,32492.0,46.73,46.73,46.51,46.63,32492.0
2021-06-25 14:40:00,46.6,46.62,46.45,46.52,21150.0,46.6,46.62,46.45,46.52,21150.0
2021-06-25 14:50:00,46.51,46.51,46.38,46.45,24415.0,46.51,46.51,46.38,46.45,24415.0
2021-06-25 15:00:00,46.46,46.73,46.46,46.67,39393.0,46.46,46.73,46.46,46.67,39393.0
2021-06-25 15:10:00,46.67,46.72,46.54,46.54,22096.0,46.67,46.72,46.54,46.54,22096.0
2021-06-25 15:20:00,46.55,46.58,46.48,46.48,22749.0,46.55,46.58,46.48,46.48,22749.0
2021-06-25 15:30:00,46.48,46.53,46.19,46.21,58762.0,46.48,46.53,46.19,46.21,58762.0
2021-06-25 15:40:00,46.22,46.23,45.93,46.01,68539.0,46.22,46.23,45.93,46.01,68539.0
2021-06-25 15:50:00,46.01,46.24,45.85,46.11,298152.0,46.01,46.24,45.85,46.11,298152.0
2021-06-28 09:30:00,45.77,46.11,45.18,45.74,86157.0,45.77,46.11,45.18,45.74,86157.0
2021-06-28 09:40:00,45.68,45.94,45.55,45.76,26688.0,45.68,45.94,45.55,45.76,26688.0
2021-06-28 09:50:00,45.78,46.32,45.76,46.26,34287.0,45.78,46.32,45.76,46.26,34287.0
2021-06-28 10:00:00,46.26,46.45,45.63,45.63,28573.0,46.26,46.45,45.63,45.63,28573.0
2021-06-28 10:10:00,45.61,45.61,45.1,45.32,27214.0,45.61,45.61,45.1,45.32,27214.0
2021-06-28 10:20:00,45.29,45.56,45.23,45.47,17404.0,45.29,45.56,45.23,45.47,17404.0
2021-06-28 10:30:00,45.48,45.56,45.2,45.29,20879.0,45.48,45.56,45.2,45.29,20879.0
2021-06-28 10:40:00,45.27,45.41,45.22,45.32,15006.0,45.27,45.41,45.22,45.32,15006.0
2021-06-28 10:50:00,45.34,45.6,45.32,45.55,18905.0,45.34,45.6,45.32,45.55,18905.0
2021-06-28 11:00:00,45.51,45.7,45.37,45.63,30909.0,45.51,45.7,45.37,45.63,30909.0
2021-06-28 11:10:00,45.59,45.76,45.59,45.65,17484.0,45.59,45.76,45.59,45.65,17484.0
2021-06-28 11:20:00,45.62,45.65,45.33,45.36,13571.0,45.62,45.65,45.33,45.36,13571.0
2021-06-28 11:30:00,45.31,45.49,45.28,45.44,17952.0,45.31,45.49,45.28,45.44,17952.0
2021-06-28 11:40:00,45.44,45.49,45.28,45.34,43693.0,45.44,45.49,45.28,45.34,43693.0
2021-06-28 11:50:00,45.33,45.33,45.05,45.12,17239.0,45.33,45.33,45.05,45.12,17239.0
2021-06-28 12:00:00,45.1,45.19,45.03,45.09,16472.0,45.1,45.19,45.03,45.09,16472.0
2021-06-28 12:10:00,45.11,45.22,45.01,45.13,19239.0,45.11,45.22,45.01,45.13,19239.0
2021-06-28 12:20:00,45.13,45.26,45.09,45.26,11751.0,45.13,45.26,45.09,45.26,11751.0
2021-06-28 12:30:00,45.27,45.27,45.01,45.07,14776.0,45.27,45.27,45.01,45.07,14776.0
2021-06-28 12:40:00,45.04,45.28,45.03,45.28,11867.0,45.04,45.28,45.03,45.28,11867.0
2021-06-28 12:50:00,45.28,45.43,45.27,45.32,11189.0,45.28,45.43,45.27,45.32,11189.0
2021-06-28 13:00:00,45.31,45.32,45.04,45.14,26327.0,45.31,45.32,45.04,45.14,26327.0
2021-06-28 13:10:00,45.13,45.14,44.95,45.1,41236.0,45.13,45.14,44.95,45.1,41236.0
2021-06-28 13:20:00,45.12,45.16,44.98,45.06,48712.0,45.12,45.16,44.98,45.06,48712.0
2021-06-28 13:30:00,45.07,45.24,45.04,45.13,11193.0,45.07,45.24,45.04,45.13,11193.0
2021-06-28 13:40:00,45.12,45.34,45.08,45.32,16922.0,45.12,45.34,45.08,45.32,16922.0
2021-06-28 13:50:00,45.36,45.59,45.35,45.5,31633.0,45.36,45.59,45.35,45.5,31633.0
2021-06-28 14:00:00,45.52,45.68,45.42,45.49,24845.0,45.52,45.68,45.42,45.49,24845.0
2021-06-28 14:10:00,45.49,45.6,45.49,45.5,18050.0,45.49,45.6,45.49,45.5,18050.0
2021-06-28 14:20:00,45.5,45.59,45.47,45.56,20094.0,45.5,45.59,45.47,45.56,20094.0
2021-06-28 14:30:00,45.55,45.58,45.44,45.51,16439.0,45.55,45.58,45.44,45.51,16439.0
2021-06-28 14:40:00,45.5,45.62,45.49,45.57,12131.0,45.5,45.62,45.49,45.57,12131.0
2021-06-28 14:50:00,45.58,45.6,45.48,45.5,15701.0,45.58,45.6,45.48,45.5,15701.0
2021-06-28 15:00:00,45.5,45.6,45.45,45.46,13270.0,45.5,45.6,45.45,45.46,13270.0
2021-06-28 15:10:00,45.45,45.6,45.42,45.54,15854.0,45.45,45.6,45.42,45.54,15854.0
2021-06-28 15:20:00,45.55,45.62,45.55,45.6,15963.0,45.55,45.62,45.55,45.6,15963.0
2021-06-28 15:30:00,45.6,45.63,45.42,45.45,27397.0,45.6,45.63,45.42,45.45,27397.0
2021-06-28 15:40:00,45.45,45.48,45.39,45.43,48805.0,45.45,45.48,45.39,45.43,48805.0
2021-06-28 15:50:00,45.42,45.6,45.39,45.41,120583.0,45.42,45.6,45.39,45.41,120583.0
2021-06-29 09:30:00,46.19,46.19,45.7,45.7,38219.0,46.19,46.19,45.7,45.7,38219.0
2021-06-29 09:40:00,45.95,45.95,45.59,45.63,26359.0,45.95,45.95,45.59,45.63,26359.0
2021-06-29 09:50:00,45.56,45.94,45.37,45.94,75531.0,45.56,45.94,45.37,45.94,75531.0
2021-06-29 10:00:00,45.84,46.1,45.75,46.1,23739.0,45.84,46.1,45.75,46.1,23739.0
2021-06-29 10:10:00,46.1,46.15,45.91,46.09,17638.0,46.1,46.15,45.91,46.09,17638.0
2021-06-29 10:20:00,46.11,46.37,46.07,46.3,20266.0,46.11,46.37,46.07,46.3,20266.0
2021-06-29 10:30:00,46.25,46.52,46.25,46.4,18180.0,46.25,46.52,46.25,46.4,18180.0
2021-06-29 10:40:00,46.37,46.45,46.0,46.16,50790.0,46.37,46.45,46.0,46.16,50790.0
2021-06-29 10:50:00,46.13,46.46,46.13,46.45,23551.0,46.13,46.46,46.13,46.45,23551.0
2021-06-29 11:00:00,46.41,46.79,46.39,46.76,18617.0,46.41,46.79,46.39,46.76,18617.0
2021-06-29 11:10:00,46.77,46.91,46.73,46.89,9885.0,46.77,46.91,46.73,46.89,9885.0
2021-06-29 11:20:00,46.9,47.0,46.86,46.92,17375.0,46.9,47.0,46.86,46.92,17375.0
2021-06-29 11:30:00,46.92,46.93,46.57,46.63,15302.0,46.92,46.93,46.57,46.63,15302.0
2021-06-29 11:40:00,46.61,46.73,46.6,46.67,19556.0,46.61,46.73,46.6,46.67,19556.0
2021-06-29 11:50:00,46.7,46.83,46.59,46.78,20166.0,46.7,46.83,46.59,46.78,20166.0
2021-06-29 12:00:00,46.76,46.84,46.72,46.77,4979.0,46.76,46.84,46.72,46.77,4979.0
2021-06-29 12:10:00,46.79,46.85,46.62,46.65,12995.0,46.79,46.85,46.62,46.65,12995.0
2021-06-29 12:20:00,46.66,46.67,46.17,46.17,45978.0,46.66,46.67,46.17,46.17,45978.0
2021-06-29 12:30:00,46.17,46.44,46.17,46.44,17783.0,46.17,46.44,46.17,46.44,17783.0
2021-06-29 12:40:00,46.42,46.45,46.3,46.3,26481.0,46.42,46.45,46.3,46.3,26481.0
2021-06-29 12:50:00,46.29,46.38,46.18,46.36,60146.0,46.29,46.38,46.18,46.36,60146.0
2021-06-29 13:00:00,46.32,46.42,46.29,46.3,13865.0,46.32,46.42,46.29,46.3,13865.0
2021-06-29 13:10:00,46.32,46.42,46.21,46.41,26464.0,46.32,46.42,46.21,46.41,26464.0
2021-06-29 13:20:00,46.41,46.41,46.18,46.3,116600.0,46.41,46.41,46.18,46.3,116600.0
2021-06-29 13:30:00,46.29,46.37,46.19,46.3,25629.0,46.29,46.37,46.19,46.3,25629.0
2021-06-29 13:40:00,46.3,46.37,46.25,46.31,12600.0,46.3,46.37,46.25,46.31,12600.0
2021-06-29 13:50:00,46.29,46.35,46.2,46.35,11430.0,46.29,46.35,46.2,46.35,11430.0
2021-06-29 14:00:00,46.32,46.32,46.2,46.29,10586.0,46.32,46.32,46.2,46.29,10586.0
2021-06-29 14:10:00,46.3,46.34,46.22,46.25,33243.0,46.3,46.34,46.22,46.25,33243.0
2021-06-29 14:20:00,46.27,46.29,46.11,46.12,137919.0,46.27,46.29,46.11,46.12,137919.0
2021-06-29 14:30:00,46.13,46.19,46.04,46.05,14026.0,46.13,46.19,46.04,46.05,14026.0
2021-06-29 14:40:00,46.04,46.06,45.9,45.96,13750.0,46.04,46.06,45.9,45.96,13750.0
2021-06-29 14:50:00,45.96,45.96,45.87,45.89,37115.0,45.96,45.96,45.87,45.89,37115.0
2021-06-29 15:00:00,45.9,45.9,45.68,45.8,88986.0,45.9,45.9,45.68,45.8,88986.0
2021-06-29 15:10:00,45.81,46.07,45.81,46.03,14523.0,45.81,46.07,45.81,46.03,14523.0
2021-06-29 15:20:00,46.03,46.12,45.97,45.97,16926.0,46.03,46.12,45.97,45.97,16926.0
2021-06-29 15:30:00,45.96,45.96,45.8,45.9,30677.0,45.96,45.96,45.8,45.9,30677.0
2021-06-29 15:40:00,45.9,45.95,45.79,45.8,32929.0,45.9,45.95,45.79,45.8,32929.0
2021-06-29 15:50:00,45.81,45.85,45.69,45.78,103729.0,45.81,45.85,45.69,45.78,103729.0
2021-06-30 09:30:00,45.64,46.1,45.41,46.09,18127.0,45.64,46.1,45.41,46.09,18127.0
2021-06-30 09:40:00,46.0,46.14,45.7,45.84,18780.0,46.0,46.14,45.7,45.84,18780.0
2021-06-30 09:50:00,45.87,46.02,45.8,45.95,9556.0,45.87,46.02,45.8,45.95,9556.0
2021-06-30 10:00:00,46.09,46.32,46.06,46.15,8308.0,46.09,46.32,46.06,46.15,8308.0
2021-06-30 10:10:00,46.11,46.22,45.78,46.01,20869.0,46.11,46.22,45.78,46.01,20869.0
2021-06-30 10:20:00,46.02,46.08,45.78,45.78,14779.0,46.02,46.08,45.78,45.78,14779.0
2021-06-30 10:30:00,45.75,45.97,45.75,45.84,7622.0,45.75,45.97,45.75,45.84,7622.0
2021-06-30 10:40:00,45.82,45.82,45.71,45.78,6209.0,45.82,45.82,45.71,45.78,6209.0
2021-06-30 10:50:00,45.79,45.79,45.46,45.47,29179.0,45.79,45.79,45.46,45.47,29179.0
2021-06-30 11:00:00,45.46,45.48,45.31,45.46,11556.0,45.46,45.48,45.31,45.46,11556.0
2021-06-30 11:10:00,45.44,45.85,45.3,45.85,50726.0,45.44,45.85,45.3,45.85,50726.0
2021-06-30 11:20:00,45.86,46.0,45.78,45.91,15031.0,45.86,46.0,45.78,45.91,15031.0
2021-06-30 11:30:00,45.94,46.0,45.86,45.9,5546.0,45.94,46.0,45.86,45.9,5546.0
2021-06-30 11:40:00,45.88,45.93,45.8,45.8,5719.0,45.88,45.93,45.8,45.8,5719.0
2021-06-30 11:50:00,45.84,46.03,45.78,46.03,11125.0,45.84,46.03,45.78,46.03,11125.0
2021-06-30 12:00:00,46.01,46.25,45.93,46.24,10615.0,46.01,46.25,45.93,46.24,10615.0
2021-06-30 12:10:00,46.2,46.28,45.98,45.98,20286.0,46.2,46.28,45.98,45.98,20286.0
2021-06-30 12:20:00,45.95,46.04,45.9,46.04,11858.0,45.95,46.04,45.9,46.04,11858.0
2021-06-30 12:30:00,46.05,46.11,46.03,46.08,5519.0,46.05,46.11,46.03,46.08,5519.0
2021-06-30 12:40:00,46.08,46.16,46.04,46.1,3846.0,46.08,46.16,46.04,46.1,3846.0
2021-06-30 12:50:00,46.11,46.13,46.07,46.08,2671.0,46.11,46.13,46.07,46.08,2671.0
2021-06-30 13:00:00,46.05,46.1,46.01,46.08,6589.0,46.05,46.1,46.01,46.08,6589.0
2021-06-30 13:10:00,46.08,46.11,45.91,45.95,28282.0,46.08,46.11,45.91,45.95,28282.0
2021-06-30 13:20:00,45.94,46.07,45.94,46.05,2773.0,45.94,46.07,45.94,46.05,2773.0
2021-06-30 13:30:00,46.06,46.08,45.94,46.03,13278.0,46.06,46.08,45.94,46.03,13278.0
2021-06-30 13:40:00,46.01,46.1,45.97,46.1,3901.0,46.01,46.1,45.97,46.1,3901.0
2021-06-30 13:50:00,46.11,46.23,46.09,46.23,8532.0,46.11,46.23,46.09,46.23,8532.0
2021-06-30 14:00:00,46.23,46.28,46.15,46.15,29812.0,46.23,46.28,46.15,46.15,29812.0
2021-06-30 14:10:00,46.13,46.3,46.13,46.3,5438.0,46.13,46.3,46.13,46.3,5438.0
2021-06-30 14:20:00,46.32,46.59,46.31,46.54,24360.0,46.32,46.59,46.31,46.54,24360.0
2021-06-30 14:30:00,46.52,46.54,46.46,46.48,12861.0,46.52,46.54,46.46,46.48,12861.0
2021-06-30 14:40:00,46.51,46.56,46.46,46.52,3399.0,46.51,46.56,46.46,46.52,3399.0
2021-06-30 14:50:00,46.51,46.64,46.48,46.57,10634.0,46.51,46.64,46.48,46.57,10634.0
2021-06-30 15:00:00,46.54,46.54,46.44,46.47,6774.0,46.54,46.54,46.44,46.47,6774.0
2021-06-30 15:10:00,46.48,46.53,46.43,46.47,12069.0,46.48,46.53,46.43,46.47,12069.0
2021-06-30 15:20:00,46.5,46.59,46.49,46.5,18935.0,46.5,46.59,46.49,46.5,18935.0
2021-06-30 15:30:00,46.49,46.49,46.28,46.28,31111.0,46.49,46.49,46.28,46.28,31111.0
2021-06-30 15:40:00,46.28,46.34,46.2,46.27,37006.0,46.28,46.34,46.2,46.27,37006.0
2021-06-30 15:50:00,46.27,46.46,46.27,46.43,104424.0,46.27,46.46,46.27,46.43,104424.0
2021-07-01 09:30:00,46.7,47.24,46.25,46.49,41260.0,46.7,47.24,46.25,46.49,41260.0
2021-07-01 09:40:00,46.48,46.75,46.23,46.54,19634.0,46.48,46.75,46.23,46.54,19634.0
2021-07-01 09:50:00,46.56,46.65,46.31,46.49,15126.0,46.56,46.65,46.31,46.49,15126.0
2021-07-01 10:00:00,46.44,46.56,46.24,46.56,9220.0,46.44,46.56,46.24,46.56,9220.0
2021-07-01 10:10:00,46.56,46.86,46.33,46.85,28678.0,46.56,46.86,46.33,46.85,28678.0
2021-07-01 10:20:00,46.86,46.93,46.63,46.63,13436.0,46.86,46.93,46.63,46.63,13436.0
2021-07-01 10:30:00,46.6,46.61,46.37,46.5,10812.0,46.6,46.61,46.37,46.5,10812.0
2021-07-01 10:40:00,46.5,46.68,46.47,46.57,11511.0,46.5,46.68,46.47,46.57,11511.0
2021-07-01 10:50:00,46.58,46.64,46.43,46.43,15282.0,46.58,46.64,46.43,46.43,15282.0
2021-07-01 11:00:00,46.46,46.9,46.45,46.86,12196.0,46.46,46.9,46.45,46.86,12196.0
2021-07-01 11:10:00,46.89,46.93,46.66,46.7,10726.0,46.89,46.93,46.66,46.7,10726.0
2021-07-01 11:20:00,46.65,46.75,46.56,46.72,7628.0,46.65,46.75,46.56,46.72,7628.0
2021-07-01 11:30:00,46.73,46.84,46.65,46.75,13971.0,46.73,46.84,46.65,46.75,13971.0
2021-07-01 11:40:00,46.74,46.86,46.71,46.72,32022.0,46.74,46.86,46.71,46.72,32022.0
2021-07-01 11:50:00,46.76,46.8,46.58,46.58,5788.0,46.76,46.8,46.58,46.58,5788.0
2021-07-01 12:00:00,46.58,46.7,46.48,46.51,14545.0,46.58,46.7,46.48,46.51,14545.0
2021-07-01 12:10:00,46.57,46.69,46.55,46.69,13968.0,46.57,46.69,46.55,46.69,13968.0
2021-07-01 12:20:00,46.73,46.75,46.67,46.75,2722.0,46.73,46.75,46.67,46.75,2722.0
2021-07-01 12:30:00,46.74,46.83,46.69,46.8,13203.0,46.74,46.83,46.69,46.8,13203.0
2021-07-01 12:40:00,46.78,46.81,46.59,46.59,13517.0,46.78,46.81,46.59,46.59,13517.0
2021-07-01 12:50:00,46.58,46.72,46.57,46.6,7478.0,46.58,46.72,46.57,46.6,7478.0
2021-07-01 13:00:00,46.65,46.65,46.59,46.65,3951.0,46.65,46.65,46.59,46.65,3951.0
2021-07-01 13:10:00,46.67,46.74,46.53,46.64,18177.0,46.67,46.74,46.53,46.64,18177.0
2021-07-01 13:20:00,46.64,46.7,46.61,46.67,3321.0,46.64,46.7,46.61,46.67,3321.0
2021-07-01 13:30:00,46.66,46.66,46.54,46.55,4363.0,46.66,46.66,46.54,46.55,4363.0
2021-07-01 13:40:00,46.55,46.61,46.5,46.58,8759.0,46.55,46.61,46.5,46.58,8759.0
2021-07-01 13:50:00,46.57,46.66,46.57,46.66,5202.0,46.57,46.66,46.57,46.66,5202.0
2021-07-01 14:00:00,46.64,46.65,46.53,46.55,6153.0,46.64,46.65,46.53,46.55,6153.0
2021-07-01 14:10:00,46.55,46.58,46.52,46.56,11514.0,46.55,46.58,46.52,46.56,11514.0
2021-07-01 14:20:00,46.57,46.71,46.57,46.7,6881.0,46.57,46.71,46.57,46.7,6881.0
2021-07-01 14:30:00,46.69,46.76,46.66,46.71,6892.0,46.69,46.76,46.66,46.71,6892.0
2021-07-01 14:40:00,46.71,46.79,46.71,46.74,5371.0,46.71,46.79,46.71,46.74,5371.0
2021-07-01 14:50:00,46.74,46.75,46.67,46.67,8146.0,46.74,46.75,46.67,46.67,8146.0
2021-07-01 15:00:00,46.68,46.79,46.67,46.79,23045.0,46.68,46.79,46.67,46.79,23045.0
2021-07-01 15:10:00,46.79,46.83,46.75,46.82,15319.0,46.79,46.83,46.75,46.82,15319.0
2021-07-01 15:20:00,46.81,46.83,46.67,46.7,10687.0,46.81,46.83,46.67,46.7,10687.0
2021-07-01 15:30:00,46.7,46.7,46.54,46.56,23517.0,46.7,46.7,46.54,46.56,23517.0
2021-07-01 15:40:00,46.55,46.6,46.49,46.52,37739.0,46.55,46.6,46.49,46.52,37739.0
2021-07-01 15:50:00,46.51,46.51,46.24,46.29,55563.0,46.51,46.51,46.24,46.29,55563.0
2021-07-02 09:30:00,46.36,46.62,45.68,45.86,30567.0,46.36,46.62,45.68,45.86,30567.0
2021-07-02 09:40:00,45.84,46.05,45.76,45.91,9989.0,45.84,46.05,45.76,45.91,9989.0
2021-07-02 09:50:00,45.93,46.06,45.74,45.95,23763.0,45.93,46.06,45.74,45.95,23763.0
2021-07-02 10:00:00,46.0,46.2,45.89,46.11,12587.0,46.0,46.2,45.89,46.11,12587.0
2021-07-02 10:10:00,46.15,46.45,46.07,46.38,20414.0,46.15,46.45,46.07,46.38,20414.0
2021-07-02 10:20:00,46.36,46.59,46.27,46.55,16452.0,46.36,46.59,46.27,46.55,16452.0
2021-07-02 10:30:00,46.6,46.74,46.41,46.43,10771.0,46.6,46.74,46.41,46.43,10771.0
2021-07-02 10:40:00,46.5,46.55,46.44,46.52,6531.0,46.5,46.55,46.44,46.52,6531.0
2021-07-02 10:50:00,46.45,46.45,46.31,46.41,5262.0,46.45,46.45,46.31,46.41,5262.0
2021-07-02 11:00:00,46.42,46.42,46.27,46.34,6159.0,46.42,46.42,46.27,46.34,6159.0
2021-07-02 11:10:00,46.38,46.41,46.29,46.34,3208.0,46.38,46.41,46.29,46.34,3208.0
2021-07-02 11:20:00,46.34,46.38,46.31,46.36,3690.0,46.34,46.38,46.31,46.36,3690.0
2021-07-02 11:30:00,46.35,46.38,46.23,46.23,3474.0,46.35,46.38,46.23,46.23,3474.0
2021-07-02 11:40:00,46.22,46.24,46.06,46.16,5148.0,46.22,46.24,46.06,46.16,5148.0
2021-07-02 11:50:00,46.2,46.26,46.09,46.26,7284.0,46.2,46.26,46.09,46.26,7284.0
2021-07-02 12:00:00,46.25,46.29,46.21,46.24,3812.0,46.25,46.29,46.21,46.24,3812.0
2021-07-02 12:10:00,46.26,46.27,46.16,46.22,4818.0,46.26,46.27,46.16,46.22,4818.0
2021-07-02 12:20:00,46.2,46.2,46.11,46.16,11566.0,46.2,46.2,46.11,46.16,11566.0
2021-07-02 12:30:00,46.16,46.24,46.1,46.21,3530.0,46.16,46.24,46.1,46.21,3530.0
2021-07-02 12:40:00,46.23,46.37,46.2,46.21,10033.0,46.23,46.37,46.2,46.21,10033.0
2021-07-02 12:50:00,46.22,46.28,46.22,46.27,10721.0,46.22,46.28,46.22,46.27,10721.0
2021-07-02 13:00:00,46.28,46.32,46.14,46.15,16677.0,46.28,46.32,46.14,46.15,16677.0
2021-07-02 13:10:00,46.16,46.16,46.03,46.05,17229.0,46.16,46.16,46.03,46.05,17229.0
2021-07-02 13:20:00,46.07,46.11,46.03,46.06,9757.0,46.07,46.11,46.03,46.06,9757.0
2021-07-02 13:30:00,46.06,46.08,45.89,45.92,15064.0,46.06,46.08,45.89,45.92,15064.0
2021-07-02 13:40:00,45.93,45.93,45.78,45.84,21390.0,45.93,45.93,45.78,45.84,21390.0
2021-07-02 13:50:00,45.84,45.86,45.76,45.79,4766.0,45.84,45.86,45.76,45.79,4766.0
2021-07-02 14:00:00,45.79,45.84,45.69,45.7,12796.0,45.79,45.84,45.69,45.7,12796.0
2021-07-02 14:10:00,45.72,45.88,45.7,45.82,7536.0,45.72,45.88,45.7,45.82,7536.0
2021-07-02 14:20:00,45.84,45.85,45.8,45.82,6805.0,45.84,45.85,45.8,45.82,6805.0
2021-07-02 14:30:00,45.82,45.82,45.75,45.8,14663.0,45.82,45.82,45.75,45.8,14663.0
2021-07-02 14:40:00,45.83,45.9,45.82,45.88,4856.0,45.83,45.9,45.82,45.88,4856.0
2021-07-02 14:50:00,45.88,45.91,45.83,45.86,10828.0,45.88,45.91,45.83,45.86,10828.0
2021-07-02 15:00:00,45.88,45.93,45.85,45.87,9463.0,45.88,45.93,45.85,45.87,9463.0
2021-07-02 15:10:00,45.87,45.92,45.85,45.86,5403.0,45.87,45.92,45.85,45.86,5403.0
2021-07-02 15:20:00,45.86,45.94,45.85,45.93,9682.0,45.86,45.94,45.85,45.93,9682.0
2021-07-02 15:30:00,45.93,46.0,45.91,46.0,17870.0,45.93,46.0,45.91,46.0,17870.0
2021-07-02 15:40:00,46.0,46.0,45.77,45.77,27210.0,46.0,46.0,45.77,45.77,27210.0
2021-07-02 15:50:00,45.79,45.87,45.74,45.77,56361.0,45.79,45.87,45.74,45.77,56361.0
2021-07-06 09:30:00,45.65,45.65,44.69,44.8,62862.0,45.65,45.65,44.69,44.8,62862.0
2021-07-06 09:40:00,44.8,44.99,44.54,44.61,40487.0,44.8,44.99,44.54,44.61,40487.0
2021-07-06 09:50:00,44.73,44.74,44.42,44.7,18985.0,44.73,44.74,44.42,44.7,18985.0
2021-07-06 10:00:00,44.76,44.78,44.29,44.29,24964.0,44.76,44.78,44.29,44.29,24964.0
2021-07-06 10:10:00,44.32,44.34,43.97,44.23,51144.0,44.32,44.34,43.97,44.23,51144.0
2021-07-06 10:20:00,44.21,44.41,44.07,44.34,39686.0,44.21,44.41,44.07,44.34,39686.0
2021-07-06 10:30:00,44.3,44.3,44.04,44.25,29779.0,44.3,44.3,44.04,44.25,29779.0
2021-07-06 10:40:00,44.22,44.37,44.15,44.22,32201.0,44.22,44.37,44.15,44.22,32201.0
2021-07-06 10:50:00,44.14,44.19,43.93,43.96,39876.0,44.14,44.19,43.93,43.96,39876.0
2021-07-06 11:00:00,43.94,44.13,43.9,44.12,20443.0,43.94,44.13,43.9,44.12,20443.0
2021-07-06 11:10:00,44.09,44.3,44.09,44.16,16760.0,44.09,44.3,44.09,44.16,16760.0
2021-07-06 11:20:00,44.16,44.2,44.05,44.19,20219.0,44.16,44.2,44.05,44.19,20219.0
2021-07-06 11:30:00,44.19,44.36,44.19,44.32,10429.0,44.19,44.36,44.19,44.32,10429.0
2021-07-06 11:40:00,44.32,44.77,44.29,44.75,34927.0,44.32,44.77,44.29,44.75,34927.0
2021-07-06 11:50:00,44.77,44.82,44.5,44.55,15123.0,44.77,44.82,44.5,44.55,15123.0
2021-07-06 12:00:00,44.55,44.64,44.41,44.45,21780.0,44.55,44.64,44.41,44.45,21780.0
2021-07-06 12:10:00,44.45,45.08,44.44,44.97,38191.0,44.45,45.08,44.44,44.97,38191.0
2021-07-06 12:20:00,44.98,44.98,44.83,44.89,27985.0,44.98,44.98,44.83,44.89,27985.0
2021-07-06 12:30:00,44.88,44.95,44.76,44.95,13024.0,44.88,44.95,44.76,44.95,13024.0
2021-07-06 12:40:00,44.96,45.13,44.89,45.12,26332.0,44.96,45.13,44.89,45.12,26332.0
2021-07-06 12:50:00,45.11,45.14,44.99,45.04,9791.0,45.11,45.14,44.99,45.04,9791.0
2021-07-06 13:00:00,45.07,45.16,45.04,45.07,9800.0,45.07,45.16,45.04,45.07,9800.0
2021-07-06 13:10:00,45.06,45.25,44.98,45.25,14826.0,45.06,45.25,44.98,45.25,14826.0
2021-07-06 13:20:00,45.21,45.24,45.07,45.1,10268.0,45.21,45.24,45.07,45.1,10268.0
2021-07-06 13:30:00,45.12,45.15,45.0,45.13,31467.0,45.12,45.15,45.0,45.13,31467.0
2021-07-06 13:40:00,45.14,45.17,45.06,45.12,7737.0,45.14,45.17,45.06,45.12,7737.0
2021-07-06 13:50:00,45.13,45.15,45.06,45.06,8855.0,45.13,45.15,45.06,45.06,8855.0
2021-07-06 14:00:00,45.05,45.11,45.01,45.03,13447.0,45.05,45.11,45.01,45.03,13447.0
2021-07-06 14:10:00,45.03,45.09,44.96,45.05,12154.0,45.03,45.09,44.96,45.05,12154.0
2021-07-06 14:20:00,45.07,45.14,45.03,45.06,13277.0,45.07,45.14,45.03,45.06,13277.0
2021-07-06 14:30:00,45.04,45.09,44.99,45.06,17711.0,45.04,45.09,44.99,45.06,17711.0
2021-07-06 14:40:00,45.07,45.17,45.06,45.15,10822.0,45.07,45.17,45.06,45.15,10822.0
2021-07-06 14:50:00,45.16,45.18,45.1,45.1,11672.0,45.16,45.18,45.1,45.1,11672.0
2021-07-06 15:00:00,45.07,45.14,45.06,45.13,17750.0,45.07,45.14,45.06,45.13,17750.0
2021-07-06 15:10:00,45.13,45.21,45.09,45.15,17921.0,45.13,45.21,45.09,45.15,17921.0
2021-07-06 15:20:00,45.15,45.2,45.12,45.19,13289.0,45.15,45.2,45.12,45.19,13289.0
2021-07-06 15:30:00,45.16,45.22,45.1,45.14,30948.0,45.16,45.22,45.1,45.14,30948.0
2021-07-06 15:40:00,45.14,45.16,44.99,45.06,35656.0,45.14,45.16,44.99,45.06,35656.0
2021-07-06 15:50:00,45.06,45.15,44.99,45.03,96887.0,45.06,45.15,44.99,45.03,96887.0
2021-07-07 09:30:00,44.84,45.38,44.53,44.9,39137.0,44.84,45.38,44.53,44.9,39137.0
2021-07-07 09:40:00,44.98,45.08,44.45,44.65,41898.0,44.98,45.08,44.45,44.65,41898.0
2021-07-07 09:50:00,44.59,44.66,44.24,44.51,27788.0,44.59,44.66,44.24,44.51,27788.0
2021-07-07 10:00:00,44.48,44.49,43.99,43.99,25224.0,44.48,44.49,43.99,43.99,25224.0
2021-07-07 10:10:00,44.06,44.09,43.61,43.61,29312.0,44.06,44.09,43.61,43.61,29312.0
2021-07-07 10:20:00,43.64,43.74,43.29,43.35,25706.0,43.64,43.74,43.29,43.35,25706.0
2021-07-07 10:30:00,43.4,43.47,43.27,43.39,23608.0,43.4,43.47,43.27,43.39,23608.0
2021-07-07 10:40:00,43.39,43.78,43.38,43.61,50368.0,43.39,43.78,43.38,43.61,50368.0
2021-07-07 10:50:00,43.58,44.0,43.54,43.86,162132.0,43.58,44.0,43.54,43.86,162132.0
2021-07-07 11:00:00,43.84,44.19,43.79,44.05,32190.0,43.84,44.19,43.79,44.05,32190.0
2021-07-07 11:10:00,44.05,44.19,43.96,44.13,24653.0,44.05,44.19,43.96,44.13,24653.0
2021-07-07 11:20:00,44.11,44.58,44.11,44.58,20844.0,44.11,44.58,44.11,44.58,20844.0
2021-07-07 11:30:00,44.57,44.84,44.54,44.84,23203.0,44.57,44.84,44.54,44.84,23203.0
2021-07-07 11:40:00,44.82,44.88,44.61,44.73,68175.0,44.82,44.88,44.61,44.73,68175.0
2021-07-07 11:50:00,44.72,44.81,44.59,44.8,15175.0,44.72,44.81,44.59,44.8,15175.0
2021-07-07 12:00:00,44.89,44.96,44.79,44.91,11767.0,44.89,44.96,44.79,44.91,11767.0
2021-07-07 12:10:00,44.91,45.08,44.83,44.83,43080.0,44.91,45.08,44.83,44.83,43080.0
2021-07-07 12:20:00,44.89,44.98,44.84,44.89,8620.0,44.89,44.98,44.84,44.89,8620.0
2021-07-07 12:30:00,44.91,44.95,44.84,44.85,8423.0,44.91,44.95,44.84,44.85,8423.0
2021-07-07 12:40:00,44.82,44.82,44.64,44.64,9545.0,44.82,44.82,44.64,44.64,9545.0
2021-07-07 12:50:00,44.63,44.73,44.56,44.6,6472.0,44.63,44.73,44.56,44.6,6472.0
2021-07-07 13:00:00,44.6,44.7,44.49,44.5,64483.0,44.6,44.7,44.49,44.5,64483.0
2021-07-07 13:10:00,44.48,44.48,44.27,44.27,12966.0,44.48,44.48,44.27,44.27,12966.0
2021-07-07 13:20:00,44.26,44.28,44.12,44.16,12161.0,44.26,44.28,44.12,44.16,12161.0
2021-07-07 13:30:00,44.13,44.31,44.1,44.31,11038.0,44.13,44.31,44.1,44.31,11038.0
2021-07-07 13:40:00,44.31,44.33,44.13,44.21,8966.0,44.31,44.33,44.13,44.21,8966.0
2021-07-07 13:50:00,44.19,44.19,44.08,44.08,9991.0,44.19,44.19,44.08,44.08,9991.0
2021-07-07 14:00:00,44.09,44.25,44.07,44.19,11183.0,44.09,44.25,44.07,44.19,11183.0
2021-07-07 14:10:00,44.16,44.16,43.84,43.96,17242.0,44.16,44.16,43.84,43.96,17242.0
2021-07-07 14:20:00,43.93,43.93,43.73,43.74,10241.0,43.93,43.93,43.73,43.74,10241.0
2021-07-07 14:30:00,43.73,43.75,43.5,43.57,39089.0,43.73,43.75,43.5,43.57,39089.0
2021-07-07 14:40:00,43.55,43.74,43.5,43.65,11252.0,43.55,43.74,43.5,43.65,11252.0
2021-07-07 14:50:00,43.66,43.8,43.63,43.8,9233.0,43.66,43.8,43.63,43.8,9233.0
2021-07-07 15:00:00,43.79,43.87,43.73,43.76,18340.0,43.79,43.87,43.73,43.76,18340.0
2021-07-07 15:10:00,43.76,43.82,43.67,43.7,19521.0,43.76,43.82,43.67,43.7,19521.0
2021-07-07 15:20:00,43.68,43.75,43.58,43.72,23932.0,43.68,43.75,43.58,43.72,23932.0
2021-07-07 15:30:00,43.73,43.79,43.64,43.71,32586.0,43.73,43.79,43.64,43.71,32586.0
2021-07-07 15:40:00,43.7,43.71,43.59,43.59,39649.0,43.7,43.71,43.59,43.59,39649.0
2021-07-07 15:50:00,43.58,43.59,43.5,43.56,123832.0,43.58,43.59,43.5,43.56,123832.0
2021-07-08 09:30:00,42.14,42.6,41.72,42.04,94162.0,42.14,42.6,41.72,42.04,94162.0
2021-07-08 09:40:00,42.0,42.36,41.5,42.33,40091.0,42.0,42.36,41.5,42.33,40091.0
2021-07-08 09:50:00,42.3,42.44,42.12,42.14,42722.0,42.3,42.44,42.12,42.14,42722.0
2021-07-08 10:00:00,42.1,42.55,41.89,42.38,29352.0,42.1,42.55,41.89,42.38,29352.0
2021-07-08 10:10:00,42.35,42.53,42.12,42.41,38773.0,42.35,42.53,42.12,42.41,38773.0
2021-07-08 10:20:00,42.36,42.38,41.87,42.31,94401.0,42.36,42.38,41.87,42.31,94401.0
2021-07-08 10:30:00,42.28,42.3,42.05,42.1,13858.0,42.28,42.3,42.05,42.1,13858.0
2021-07-08 10:40:00,42.13,42.29,42.12,42.17,14631.0,42.13,42.29,42.12,42.17,14631.0
2021-07-08 10:50:00,42.21,42.48,42.17,42.34,12907.0,42.21,42.48,42.17,42.34,12907.0
2021-07-08 11:00:00,42.37,43.02,42.37,42.95,12076.0,42.37,43.02,42.37,42.95,12076.0
2021-07-08 11:10:00,42.92,43.16,42.91,43.1,16703.0,42.92,43.16,42.91,43.1,16703.0
2021-07-08 11:20:00,43.08,43.14,42.93,43.08,14947.0,43.08,43.14,42.93,43.08,14947.0
2021-07-08 11:30:00,43.04,43.14,43.0,43.1,16021.0,43.04,43.14,43.0,43.1,16021.0
2021-07-08 11:40:00,43.1,43.32,43.09,43.28,15619.0,43.1,43.32,43.09,43.28,15619.0
2021-07-08 11:50:00,43.29,43.35,43.17,43.23,16188.0,43.29,43.35,43.17,43.23,16188.0
2021-07-08 12:00:00,43.21,43.37,43.05,43.2,23764.0,43.21,43.37,43.05,43.2,23764.0
2021-07-08 12:10:00,43.22,43.23,43.03,43.07,12515.0,43.22,43.23,43.03,43.07,12515.0
2021-07-08 12:20:00,43.09,43.25,43.05,43.22,10735.0,43.09,43.25,43.05,43.22,10735.0
2021-07-08 12:30:00,43.19,43.26,43.13,43.2,14666.0,43.19,43.26,43.13,43.2,14666.0
2021-07-08 12:40:00,43.2,43.29,43.15,43.16,15369.0,43.2,43.29,43.15,43.16,15369.0
2021-07-08 12:50:00,43.16,43.24,43.11,43.24,10454.0,43.16,43.24,43.11,43.24,10454.0
2021-07-08 13:00:00,43.26,43.27,43.12,43.15,11267.0,43.26,43.27,43.12,43.15,11267.0
2021-07-08 13:10:00,43.12,43.14,42.94,43.02,14189.0,43.12,43.14,42.94,43.02,14189.0
2021-07-08 13:20:00,42.99,43.09,42.94,43.08,14459.0,42.99,43.09,42.94,43.08,14459.0
2021-07-08 13:30:00,43.07,43.11,42.97,43.05,12758.0,43.07,43.11,42.97,43.05,12758.0
2021-07-08 13:40:00,43.06,43.06,42.82,42.82,17612.0,43.06,43.06,42.82,42.82,17612.0
2021-07-08 13:50:00,42.84,42.87,42.8,42.86,8521.0,42.84,42.87,42.8,42.86,8521.0
2021-07-08 14:00:00,42.9,42.9,42.76,42.81,21472.0,42.9,42.9,42.76,42.81,21472.0
2021-07-08 14:10:00,42.82,43.05,42.78,42.79,10657.0,42.82,43.05,42.78,42.79,10657.0
2021-07-08 14:20:00,42.83,42.88,42.77,42.84,11545.0,42.83,42.88,42.77,42.84,11545.0
2021-07-08 14:30:00,42.84,42.95,42.76,42.84,28822.0,42.84,42.95,42.76,42.84,28822.0
2021-07-08 14:40:00,42.83,42.83,42.69,42.74,18762.0,42.83,42.83,42.69,42.74,18762.0
2021-07-08 14:50:00,42.75,43.01,42.75,42.98,37632.0,42.75,43.01,42.75,42.98,37632.0
2021-07-08 15:00:00,42.99,43.05,42.92,42.92,22984.0,42.99,43.05,42.92,42.92,22984.0
2021-07-08 15:10:00,42.9,43.01,42.77,42.83,57517.0,42.9,43.01,42.77,42.83,57517.0
2021-07-08 15:20:00,42.82,42.97,42.81,42.9,43720.0,42.82,42.97,42.81,42.9,43720.0
2021-07-08 15:30:00,42.91,43.06,42.8,42.81,56165.0,42.91,43.06,42.8,42.81,56165.0
2021-07-08 15:40:00,42.79,42.83,42.69,42.76,62641.0,42.79,42.83,42.69,42.76,62641.0
2021-07-08 15:50:00,42.75,42.9,42.69,42.89,82146.0,42.75,42.9,42.69,42.89,82146.0
2021-07-09 09:30:00,43.72,44.4,43.58,44.36,71494.0,43.72,44.4,43.58,44.36,71494.0
2021-07-09 09:40:00,44.43,44.79,44.39,44.69,44475.0,44.43,44.79,44.39,44.69,44475.0
2021-07-09 09:50:00,44.76,44.92,44.62,44.88,37181.0,44.76,44.92,44.62,44.88,37181.0
2021-07-09 10:00:00,44.91,45.07,44.64,44.74,26208.0,44.91,45.07,44.64,44.74,26208.0
2021-07-09 10:10:00,44.72,44.87,44.51,44.83,27559.0,44.72,44.87,44.51,44.83,27559.0
2021-07-09 10:20:00,44.84,44.85,44.65,44.78,13460.0,44.84,44.85,44.65,44.78,13460.0
2021-07-09 10:30:00,44.83,44.9,44.53,44.61,12217.0,44.83,44.9,44.53,44.61,12217.0
2021-07-09 10:40:00,44.6,44.6,44.2,44.23,15321.0,44.6,44.6,44.2,44.23,15321.0
2021-07-09 10:50:00,44.23,44.23,43.85,43.95,16825.0,44.23,44.23,43.85,43.95,16825.0
2021-07-09 11:00:00,43.94,44.17,43.89,44.06,21465.0,43.94,44.17,43.89,44.06,21465.0
2021-07-09 11:10:00,44.07,44.14,43.89,43.9,5908.0,44.07,44.14,43.89,43.9,5908.0
2021-07-09 11:20:00,43.94,43.97,43.78,43.87,16000.0,43.94,43.97,43.78,43.87,16000.0
2021-07-09 11:30:00,43.84,43.96,43.82,43.89,14514.0,43.84,43.96,43.82,43.89,14514.0
2021-07-09 11:40:00,43.9,44.07,43.9,44.04,19777.0,43.9,44.07,43.9,44.04,19777.0
2021-07-09 11:50:00,44.02,44.32,44.02,44.26,13948.0,44.02,44.32,44.02,44.26,13948.0
2021-07-09 12:00:00,44.27,44.31,44.22,44.23,5507.0,44.27,44.31,44.22,44.23,5507.0
2021-07-09 12:10:00,44.26,44.33,44.23,44.33,3974.0,44.26,44.33,44.23,44.33,3974.0
2021-07-09 12:20:00,44.33,44.34,44.11,44.11,15090.0,44.33,44.34,44.11,44.11,15090.0
2021-07-09 12:30:00,44.08,44.16,44.0,44.15,15672.0,44.08,44.16,44.0,44.15,15672.0
2021-07-09 12:40:00,44.16,44.28,44.15,44.27,5203.0,44.16,44.28,44.15,44.27,5203.0
2021-07-09 12:50:00,44.27,44.37,44.27,44.33,6184.0,44.27,44.37,44.27,44.33,6184.0
2021-07-09 13:00:00,44.34,44.44,44.29,44.35,13141.0,44.34,44.44,44.29,44.35,13141.0
2021-07-09 13:10:00,44.38,44.43,44.33,44.43,5068.0,44.38,44.43,44.33,44.43,5068.0
2021-07-09 13:20:00,44.42,44.49,44.36,44.47,6936.0,44.42,44.49,44.36,44.47,6936.0
2021-07-09 13:30:00,44.48,44.5,44.4,44.41,9895.0,44.48,44.5,44.4,44.41,9895.0
2021-07-09 13:40:00,44.4,44.49,44.38,44.48,5281.0,44.4,44.49,44.38,44.48,5281.0
2021-07-09 13:50:00,44.49,44.56,44.49,44.51,4653.0,44.49,44.56,44.49,44.51,4653.0
2021-07-09 14:00:00,44.52,44.6,44.5,44.55,9896.0,44.52,44.6,44.5,44.55,9896.0
2021-07-09 14:10:00,44.55,44.61,44.48,44.49,7762.0,44.55,44.61,44.48,44.49,7762.0
2021-07-09 14:20:00,44.47,44.53,44.43,44.47,7867.0,44.47,44.53,44.43,44.47,7867.0
2021-07-09 14:30:00,44.48,44.48,44.36,44.37,5209.0,44.48,44.48,44.36,44.37,5209.0
2021-07-09 14:40:00,44.36,44.53,44.36,44.49,9064.0,44.36,44.53,44.36,44.49,9064.0
2021-07-09 14:50:00,44.47,44.49,44.39,44.43,12254.0,44.47,44.49,44.39,44.43,12254.0
2021-07-09 15:00:00,44.42,44.47,44.4,44.42,7382.0,44.42,44.47,44.4,44.42,7382.0
2021-07-09 15:10:00,44.42,44.5,44.38,44.48,12251.0,44.42,44.5,44.38,44.48,12251.0
2021-07-09 15:20:00,44.49,44.51,44.44,44.5,21371.0,44.49,44.51,44.44,44.5,21371.0
2021-07-09 15:30:00,44.5,44.73,44.48,44.7,39082.0,44.5,44.73,44.48,44.7,39082.0
2021-07-09 15:40:00,44.71,44.73,44.59,44.64,31796.0,44.71,44.73,44.59,44.64,31796.0
2021-07-09 15:50:00,44.65,44.71,44.57,44.66,76406.0,44.65,44.71,44.57,44.66,76406.0
2021-07-12 09:30:00,43.09,44.1,42.66,44.01,191001.0,43.09,44.1,42.66,44.01,191001.0
2021-07-12 09:40:00,43.9,44.05,43.26,43.58,75677.0,43.9,44.05,43.26,43.58,75677.0
2021-07-12 09:50:00,43.57,44.1,43.57,44.06,48469.0,43.57,44.1,43.57,44.06,48469.0
2021-07-12 10:00:00,44.1,44.51,44.07,44.47,41512.0,44.1,44.51,44.07,44.47,41512.0
2021-07-12 10:10:00,44.4,44.65,44.4,44.62,21249.0,44.4,44.65,44.4,44.62,21249.0
2021-07-12 10:20:00,44.58,44.9,44.54,44.88,23233.0,44.58,44.9,44.54,44.88,23233.0
2021-07-12 10:30:00,44.91,44.92,44.54,44.74,17171.0,44.91,44.92,44.54,44.74,17171.0
2021-07-12 10:40:00,44.76,44.92,44.64,44.64,13558.0,44.76,44.92,44.64,44.64,13558.0
2021-07-12 10:50:00,44.58,44.88,44.58,44.88,37890.0,44.58,44.88,44.58,44.88,37890.0
2021-07-12 11:00:00,44.9,44.91,44.55,44.65,19513.0,44.9,44.91,44.55,44.65,19513.0
2021-07-12 11:10:00,44.67,44.88,44.62,44.88,9827.0,44.67,44.88,44.62,44.88,9827.0
2021-07-12 11:20:00,44.86,44.95,44.81,44.95,10793.0,44.86,44.95,44.81,44.95,10793.0
2021-07-12 11:30:00,44.93,44.95,44.78,44.81,11261.0,44.93,44.95,44.78,44.81,11261.0
2021-07-12 11:40:00,44.83,44.95,44.81,44.94,13153.0,44.83,44.95,44.81,44.94,13153.0
2021-07-12 11:50:00,44.91,44.98,44.9,44.98,9348.0,44.91,44.98,44.9,44.98,9348.0
2021-07-12 12:00:00,44.94,44.97,44.77,44.77,22054.0,44.94,44.97,44.77,44.77,22054.0
2021-07-12 12:10:00,44.78,44.8,44.71,44.73,12791.0,44.78,44.8,44.71,44.73,12791.0
2021-07-12 12:20:00,44.72,44.72,44.48,44.56,17186.0,44.72,44.72,44.48,44.56,17186.0
2021-07-12 12:30:00,44.56,44.66,44.48,44.57,11439.0,44.56,44.66,44.48,44.57,11439.0
2021-07-12 12:40:00,44.57,44.63,44.51,44.53,7500.0,44.57,44.63,44.51,44.53,7500.0
2021-07-12 12:50:00,44.51,44.53,44.44,44.46,10338.0,44.51,44.53,44.44,44.46,10338.0
2021-07-12 13:00:00,44.45,44.6,44.44,44.56,10380.0,44.45,44.6,44.44,44.56,10380.0
2021-07-12 13:10:00,44.55,44.59,44.39,44.5,13718.0,44.55,44.59,44.39,44.5,13718.0
2021-07-12 13:20:00,44.49,44.6,44.44,44.6,16631.0,44.49,44.6,44.44,44.6,16631.0
2021-07-12 13:30:00,44.58,44.58,44.53,44.54,8381.0,44.58,44.58,44.53,44.54,8381.0
2021-07-12 13:40:00,44.55,44.8,44.55,44.73,31071.0,44.55,44.8,44.55,44.73,31071.0
2021-07-12 13:50:00,44.71,44.74,44.7,44.72,13434.0,44.71,44.74,44.7,44.72,13434.0
2021-07-12 14:00:00,44.72,44.76,44.7,44.75,14092.0,44.72,44.76,44.7,44.75,14092.0
2021-07-12 14:10:00,44.74,44.76,44.7,44.75,28265.0,44.74,44.76,44.7,44.75,28265.0
2021-07-12 14:20:00,44.75,44.8,44.7,44.8,37088.0,44.75,44.8,44.7,44.8,37088.0
2021-07-12 14:30:00,44.79,44.8,44.67,44.72,25210.0,44.79,44.8,44.67,44.72,25210.0
2021-07-12 14:40:00,44.71,44.73,44.67,44.71,13708.0,44.71,44.73,44.67,44.71,13708.0
2021-07-12 14:50:00,44.71,44.71,44.66,44.67,22460.0,44.71,44.71,44.66,44.67,22460.0
2021-07-12 15:00:00,44.66,44.69,44.55,44.55,11780.0,44.66,44.69,44.55,44.55,11780.0
2021-07-12 15:10:00,44.55,44.59,44.52,44.52,13812.0,44.55,44.59,44.52,44.52,13812.0
2021-07-12 15:20:00,44.5,44.61,44.49,44.61,19087.0,44.5,44.61,44.49,44.61,19087.0
2021-07-12 15:30:00,44.61,44.72,44.6,44.66,24276.0,44.61,44.72,44.6,44.66,24276.0
2021-07-12 15:40:00,44.66,44.69,44.55,44.55,37434.0,44.66,44.69,44.55,44.55,37434.0
2021-07-12 15:50:00,44.55,44.73,44.55,44.65,163719.0,44.55,44.73,44.55,44.65,163719.0
2021-07-13 09:30:00,44.67,45.25,44.29,45.25,42454.0,44.67,45.25,44.29,45.25,42454.0
2021-07-13 09:40:00,45.29,45.32,44.74,44.77,29662.0,45.29,45.32,44.74,44.77,29662.0
2021-07-13 09:50:00,44.72,44.72,44.15,44.15,16762.0,44.72,44.72,44.15,44.15,16762.0
2021-07-13 10:00:00,44.12,44.12,43.6,43.66,60508.0,44.12,44.12,43.6,43.66,60508.0
2021-07-13 10:10:00,43.66,43.9,43.65,43.75,23699.0,43.66,43.9,43.65,43.75,23699.0
2021-07-13 10:20:00,43.72,43.86,43.62,43.73,14215.0,43.72,43.86,43.62,43.73,14215.0
2021-07-13 10:30:00,43.77,43.96,43.73,43.82,20000.0,43.77,43.96,43.73,43.82,20000.0
2021-07-13 10:40:00,43.83,43.83,43.45,43.48,15624.0,43.83,43.83,43.45,43.48,15624.0
2021-07-13 10:50:00,43.47,43.55,43.38,43.41,15702.0,43.47,43.55,43.38,43.41,15702.0
2021-07-13 11:00:00,43.36,43.55,43.26,43.48,24693.0,43.36,43.55,43.26,43.48,24693.0
2021-07-13 11:10:00,43.48,43.49,43.23,43.35,27760.0,43.48,43.49,43.23,43.35,27760.0
2021-07-13 11:20:00,43.35,43.36,43.2,43.3,15864.0,43.35,43.36,43.2,43.3,15864.0
2021-07-13 11:30:00,43.21,43.29,43.13,43.27,11529.0,43.21,43.29,43.13,43.27,11529.0
2021-07-13 11:40:00,43.26,43.4,43.26,43.35,21472.0,43.26,43.4,43.26,43.35,21472.0
2021-07-13 11:50:00,43.33,43.42,43.29,43.4,45218.0,43.33,43.42,43.29,43.4,45218.0
2021-07-13 12:00:00,43.4,43.69,43.39,43.69,38289.0,43.4,43.69,43.39,43.69,38289.0
2021-07-13 12:10:00,43.68,43.75,43.53,43.53,13767.0,43.68,43.75,43.53,43.53,13767.0
2021-07-13 12:20:00,43.52,43.57,43.4,43.48,13643.0,43.52,43.57,43.4,43.48,13643.0
2021-07-13 12:30:00,43.5,43.52,43.42,43.5,6427.0,43.5,43.52,43.42,43.5,6427.0
2021-07-13 12:40:00,43.51,43.58,43.47,43.52,7559.0,43.51,43.58,43.47,43.52,7559.0
2021-07-13 12:50:00,43.51,43.51,43.36,43.36,9849.0,43.51,43.51,43.36,43.36,9849.0
2021-07-13 13:00:00,43.39,43.51,43.38,43.51,7365.0,43.39,43.51,43.38,43.51,7365.0
2021-07-13 13:10:00,43.5,43.54,43.43,43.45,8193.0,43.5,43.54,43.43,43.45,8193.0
2021-07-13 13:20:00,43.46,43.67,43.46,43.59,18688.0,43.46,43.67,43.46,43.59,18688.0
2021-07-13 13:30:00,43.58,43.64,43.43,43.5,7063.0,43.58,43.64,43.43,43.5,7063.0
2021-07-13 13:40:00,43.51,43.55,43.49,43.52,4929.0,43.51,43.55,43.49,43.52,4929.0
2021-07-13 13:50:00,43.52,43.64,43.51,43.62,17961.0,43.52,43.64,43.51,43.62,17961.0
2021-07-13 14:00:00,43.62,43.67,43.49,43.55,10153.0,43.62,43.67,43.49,43.55,10153.0
2021-07-13 14:10:00,43.57,43.76,43.53,43.73,9097.0,43.57,43.76,43.53,43.73,9097.0
2021-07-13 14:20:00,43.73,43.74,43.64,43.67,10043.0,43.73,43.74,43.64,43.67,10043.0
2021-07-13 14:30:00,43.66,43.66,43.54,43.55,7837.0,43.66,43.66,43.54,43.55,7837.0
2021-07-13 14:40:00,43.55,43.56,43.41,43.48,14562.0,43.55,43.56,43.41,43.48,14562.0
2021-07-13 14:50:00,43.48,43.5,43.42,43.47,10026.0,43.48,43.5,43.42,43.47,10026.0
2021-07-13 15:00:00,43.53,43.59,43.48,43.5,12821.0,43.53,43.59,43.48,43.5,12821.0
2021-07-13 15:10:00,43.5,43.57,43.45,43.54,8685.0,43.5,43.57,43.45,43.54,8685.0
2021-07-13 15:20:00,43.56,43.56,43.44,43.46,12043.0,43.56,43.56,43.44,43.46,12043.0
2021-07-13 15:30:00,43.47,43.62,43.41,43.6,24069.0,43.47,43.62,43.41,43.6,24069.0
2021-07-13 15:40:00,43.59,43.7,43.58,43.68,32946.0,43.59,43.7,43.58,43.68,32946.0
2021-07-13 15:50:00,43.68,43.71,43.41,43.56,175924.0,43.68,43.71,43.41,43.56,175924.0
2021-07-14 09:30:00,43.6,44.75,43.6,44.64,49275.0,43.6,44.75,43.6,44.64,49275.0
2021-07-14 09:40:00,44.62,44.65,44.12,44.15,11522.0,44.62,44.65,44.12,44.15,11522.0
2021-07-14 09:50:00,44.15,44.24,43.73,44.03,11483.0,44.15,44.24,43.73,44.03,11483.0
2021-07-14 10:00:00,44.03,44.1,43.83,43.86,7074.0,44.03,44.1,43.83,43.86,7074.0
2021-07-14 10:10:00,43.93,44.5,43.92,44.45,70221.0,43.93,44.5,43.92,44.45,70221.0
2021-07-14 10:20:00,44.44,44.45,44.14,44.15,4607.0,44.44,44.45,44.14,44.15,4607.0
2021-07-14 10:30:00,44.03,44.03,43.7,43.73,12379.0,44.03,44.03,43.7,43.73,12379.0
2021-07-14 10:40:00,43.81,43.88,43.74,43.82,5401.0,43.81,43.88,43.74,43.82,5401.0
2021-07-14 10:50:00,43.93,43.93,43.7,43.7,4327.0,43.93,43.93,43.7,43.7,4327.0
2021-07-14 11:00:00,43.67,43.67,43.22,43.3,13793.0,43.67,43.67,43.22,43.3,13793.0
2021-07-14 11:10:00,43.31,43.6,43.29,43.5,4761.0,43.31,43.6,43.29,43.5,4761.0
2021-07-14 11:20:00,43.49,43.49,43.21,43.27,7718.0,43.49,43.49,43.21,43.27,7718.0
2021-07-14 11:30:00,43.27,43.41,43.22,43.22,5814.0,43.27,43.41,43.22,43.22,5814.0
2021-07-14 11:40:00,43.22,43.23,43.06,43.1,8311.0,43.22,43.23,43.06,43.1,8311.0
2021-07-14 11:50:00,43.08,43.1,42.98,43.01,5764.0,43.08,43.1,42.98,43.01,5764.0
2021-07-14 12:00:00,43.02,43.4,43.02,43.29,18820.0,43.02,43.4,43.02,43.29,18820.0
2021-07-14 12:10:00,43.25,43.3,43.06,43.06,5637.0,43.25,43.3,43.06,43.06,5637.0
2021-07-14 12:20:00,43.04,43.12,43.0,43.11,4930.0,43.04,43.12,43.0,43.11,4930.0
2021-07-14 12:30:00,43.08,43.26,43.08,43.2,4352.0,43.08,43.26,43.08,43.2,4352.0
2021-07-14 12:40:00,43.2,43.21,43.14,43.17,3973.0,43.2,43.21,43.14,43.17,3973.0
2021-07-14 12:50:00,43.22,43.55,43.22,43.52,20230.0,43.22,43.55,43.22,43.52,20230.0
2021-07-14 13:00:00,43.54,43.54,43.37,43.4,3710.0,43.54,43.54,43.37,43.4,3710.0
2021-07-14 13:10:00,43.41,43.46,43.25,43.25,3941.0,43.41,43.46,43.25,43.25,3941.0
2021-07-14 13:20:00,43.22,43.32,43.2,43.32,3111.0,43.22,43.32,43.2,43.32,3111.0
2021-07-14 13:30:00,43.3,43.37,43.25,43.34,4980.0,43.3,43.37,43.25,43.34,4980.0
2021-07-14 13:40:00,43.36,43.36,43.26,43.31,3710.0,43.36,43.36,43.26,43.31,3710.0
2021-07-14 13:50:00,43.31,43.32,43.19,43.21,4577.0,43.31,43.32,43.19,43.21,4577.0
2021-07-14 14:00:00,43.21,43.26,43.02,43.05,31638.0,43.21,43.26,43.02,43.05,31638.0
2021-07-14 14:10:00,43.08,43.18,43.08,43.11,8358.0,43.08,43.18,43.08,43.11,8358.0
2021-07-14 14:20:00,43.13,43.19,42.99,43.02,24144.0,43.13,43.19,42.99,43.02,24144.0
2021-07-14 14:30:00,43.03,43.07,42.98,43.0,11568.0,43.03,43.07,42.98,43.0,11568.0
2021-07-14 14:40:00,43.0,43.05,42.98,43.03,7875.0,43.0,43.05,42.98,43.03,7875.0
2021-07-14 14:50:00,43.02,43.1,42.99,42.99,9143.0,43.02,43.1,42.99,42.99,9143.0
2021-07-14 15:00:00,43.0,43.04,42.92,43.01,23019.0,43.0,43.04,42.92,43.01,23019.0
2021-07-14 15:10:00,43.01,43.1,42.96,42.98,24729.0,43.01,43.1,42.96,42.98,24729.0
2021-07-14 15:20:00,42.99,42.99,42.76,42.78,22299.0,42.99,42.99,42.76,42.78,22299.0
2021-07-14 15:30:00,42.77,42.82,42.54,42.58,53016.0,42.77,42.82,42.54,42.58,53016.0
2021-07-14 15:40:00,42.59,42.61,42.33,42.39,90671.0,42.59,42.61,42.33,42.39,90671.0
2021-07-14 15:50:00,42.37,42.39,42.2,42.25,342439.0,42.37,42.39,42.2,42.25,342439.0
2021-07-15 09:30:00,41.9,41.94,41.26,41.47,31029.0,41.9,41.94,41.26,41.47,31029.0
2021-07-15 09:40:00,41.42,41.42,40.82,40.92,26404.0,41.42,41.42,40.82,40.92,26404.0
2021-07-15 09:50:00,40.91,41.38,40.91,41.22,33414.0,40.91,41.38,40.91,41.22,33414.0
2021-07-15 10:00:00,41.22,41.73,40.97,40.98,34525.0,41.22,41.73,40.97,40.98,34525.0
2021-07-15 10:10:00,41.0,41.17,40.93,41.0,27239.0,41.0,41.17,40.93,41.0,27239.0
2021-07-15 10:20:00,40.99,41.01,40.57,40.75,45964.0,40.99,41.01,40.57,40.75,45964.0
2021-07-15 10:30:00,40.76,40.86,40.62,40.75,20797.0,40.76,40.86,40.62,40.75,20797.0
2021-07-15 10:40:00,40.73,40.85,40.51,40.64,21408.0,40.73,40.85,40.51,40.64,21408.0
2021-07-15 10:50:00,40.63,40.82,40.58,40.66,20947.0,40.63,40.82,40.58,40.66,20947.0
2021-07-15 11:00:00,40.62,40.81,40.55,40.58,33722.0,40.62,40.81,40.55,40.58,33722.0
2021-07-15 11:10:00,40.57,40.62,40.51,40.61,14590.0,40.57,40.62,40.51,40.61,14590.0
2021-07-15 11:20:00,40.59,40.73,40.57,40.67,13816.0,40.59,40.73,40.57,40.67,13816.0
2021-07-15 11:30:00,40.67,40.82,40.57,40.8,25070.0,40.67,40.82,40.57,40.8,25070.0
2021-07-15 11:40:00,40.79,40.88,40.7,40.76,24867.0,40.79,40.88,40.7,40.76,24867.0
2021-07-15 11:50:00,40.78,40.86,40.73,40.82,13158.0,40.78,40.86,40.73,40.82,13158.0
2021-07-15 12:00:00,40.84,40.84,40.61,40.63,28537.0,40.84,40.84,40.61,40.63,28537.0
2021-07-15 12:10:00,40.62,40.88,40.61,40.7,27795.0,40.62,40.88,40.61,40.7,27795.0
2021-07-15 12:20:00,40.7,40.74,40.53,40.57,33018.0,40.7,40.74,40.53,40.57,33018.0
2021-07-15 12:30:00,40.54,40.54,40.3,40.33,82790.0,40.54,40.54,40.3,40.33,82790.0
2021-07-15 12:40:00,40.33,40.46,40.32,40.42,13766.0,40.33,40.46,40.32,40.42,13766.0
2021-07-15 12:50:00,40.42,40.45,40.18,40.18,15871.0,40.42,40.45,40.18,40.18,15871.0
2021-07-15 13:00:00,40.17,40.19,39.97,40.02,27895.0,40.17,40.19,39.97,40.02,27895.0
2021-07-15 13:10:00,40.04,40.08,39.94,39.97,34732.0,40.04,40.08,39.94,39.97,34732.0
2021-07-15 13:20:00,39.98,40.12,39.96,40.0,51332.0,39.98,40.12,39.96,40.0,51332.0
2021-07-15 13:30:00,40.01,40.11,39.89,39.97,74317.0,40.01,40.11,39.89,39.97,74317.0
2021-07-15 13:40:00,39.98,40.07,39.75,39.87,24939.0,39.98,40.07,39.75,39.87,24939.0
2021-07-15 13:50:00,39.85,39.85,39.68,39.71,25622.0,39.85,39.85,39.68,39.71,25622.0
2021-07-15 14:00:00,39.65,39.77,39.6,39.76,41032.0,39.65,39.77,39.6,39.76,41032.0
2021-07-15 14:10:00,39.77,40.15,39.74,40.13,75983.0,39.77,40.15,39.74,40.13,75983.0
2021-07-15 14:20:00,40.14,40.27,40.09,40.27,23311.0,40.14,40.27,40.09,40.27,23311.0
2021-07-15 14:30:00,40.27,40.31,40.21,40.28,29283.0,40.27,40.31,40.21,40.28,29283.0
2021-07-15 14:40:00,40.28,40.37,40.25,40.35,26341.0,40.28,40.37,40.25,40.35,26341.0
2021-07-15 14:50:00,40.36,40.37,40.23,40.3,29517.0,40.36,40.37,40.23,40.3,29517.0
2021-07-15 15:00:00,40.29,40.34,40.15,40.24,27903.0,40.29,40.34,40.15,40.24,27903.0
2021-07-15 15:10:00,40.24,40.27,40.15,40.24,22598.0,40.24,40.27,40.15,40.24,22598.0
2021-07-15 15:20:00,40.25,40.42,40.24,40.41,22438.0,40.25,40.42,40.24,40.41,22438.0
2021-07-15 15:30:00,40.47,40.51,40.36,40.41,86676.0,40.47,40.51,40.36,40.41,86676.0
2021-07-15 15:40:00,40.4,40.66,40.4,40.64,62004.0,40.4,40.66,40.4,40.64,62004.0
2021-07-15 15:50:00,40.65,40.78,40.57,40.69,177761.0,40.65,40.78,40.57,40.69,177761.0
2021-07-16 09:30:00,40.75,41.36,40.6,40.97,54465.0,40.75,41.36,40.6,40.97,54465.0
2021-07-16 09:40:00,40.97,41.4,40.96,41.1,26867.0,40.97,41.4,40.96,41.1,26867.0
2021-07-16 09:50:00,41.14,41.15,40.78,40.84,22473.0,41.14,41.15,40.78,40.84,22473.0
2021-07-16 10:00:00,40.86,40.93,40.64,40.69,17891.0,40.86,40.93,40.64,40.69,17891.0
2021-07-16 10:10:00,40.69,40.7,40.31,40.35,8374.0,40.69,40.7,40.31,40.35,8374.0
2021-07-16 10:20:00,40.43,40.43,39.75,39.77,78884.0,40.43,40.43,39.75,39.77,78884.0
2021-07-16 10:30:00,39.76,40.17,39.74,39.97,44489.0,39.76,40.17,39.74,39.97,44489.0
2021-07-16 10:40:00,39.99,40.19,39.93,40.19,21994.0,39.99,40.19,39.93,40.19,21994.0
2021-07-16 10:50:00,40.2,40.43,40.2,40.43,24376.0,40.2,40.43,40.2,40.43,24376.0
2021-07-16 11:00:00,40.44,40.47,40.19,40.22,28817.0,40.44,40.47,40.19,40.22,28817.0
2021-07-16 11:10:00,40.2,40.32,40.13,40.24,18292.0,40.2,40.32,40.13,40.24,18292.0
2021-07-16 11:20:00,40.24,40.24,40.13,40.15,8024.0,40.24,40.24,40.13,40.15,8024.0
2021-07-16 11:30:00,40.14,40.54,40.13,40.54,20285.0,40.14,40.54,40.13,40.54,20285.0
2021-07-16 11:40:00,40.56,40.63,40.39,40.41,12472.0,40.56,40.63,40.39,40.41,12472.0
2021-07-16 11:50:00,40.48,40.48,40.37,40.39,6071.0,40.48,40.48,40.37,40.39,6071.0
2021-07-16 12:00:00,40.44,40.44,40.33,40.39,7508.0,40.44,40.44,40.33,40.39,7508.0
2021-07-16 12:10:00,40.43,40.47,40.3,40.32,10437.0,40.43,40.47,40.3,40.32,10437.0
2021-07-16 12:20:00,40.32,40.37,40.13,40.15,21225.0,40.32,40.37,40.13,40.15,21225.0
2021-07-16 12:30:00,40.13,40.13,40.02,40.07,9636.0,40.13,40.13,40.02,40.07,9636.0
2021-07-16 12:40:00,40.06,40.06,39.89,39.97,15821.0,40.06,40.06,39.89,39.97,15821.0
2021-07-16 12:50:00,40.01,40.22,40.0,40.22,15385.0,40.01,40.22,40.0,40.22,15385.0
2021-07-16 13:00:00,40.23,40.38,40.19,40.33,43904.0,40.23,40.38,40.19,40.33,43904.0
2021-07-16 13:10:00,40.32,40.37,40.25,40.36,11070.0,40.32,40.37,40.25,40.36,11070.0
2021-07-16 13:20:00,40.38,40.42,40.27,40.29,11426.0,40.38,40.42,40.27,40.29,11426.0
2021-07-16 13:30:00,40.3,40.31,40.17,40.27,26629.0,40.3,40.31,40.17,40.27,26629.0
2021-07-16 13:40:00,40.27,40.3,40.2,40.23,12402.0,40.27,40.3,40.2,40.23,12402.0
2021-07-16 13:50:00,40.24,40.25,40.09,40.2,15577.0,40.24,40.25,40.09,40.2,15577.0
2021-07-16 14:00:00,40.2,40.2,40.01,40.12,10661.0,40.2,40.2,40.01,40.12,10661.0
2021-07-16 14:10:00,40.13,40.15,40.09,40.15,9755.0,40.13,40.15,40.09,40.15,9755.0
2021-07-16 14:20:00,40.14,40.18,39.99,40.0,18902.0,40.14,40.18,39.99,40.0,18902.0
2021-07-16 14:30:00,39.99,40.08,39.99,40.01,15842.0,39.99,40.08,39.99,40.01,15842.0
2021-07-16 14:40:00,40.01,40.13,40.0,40.09,12530.0,40.01,40.13,40.0,40.09,12530.0
2021-07-16 14:50:00,40.05,40.06,39.94,39.98,53725.0,40.05,40.06,39.94,39.98,53725.0
2021-07-16 15:00:00,39.96,39.96,39.72,39.77,35916.0,39.96,39.96,39.72,39.77,35916.0
2021-07-16 15:10:00,39.78,39.87,39.65,39.81,36334.0,39.78,39.87,39.65,39.81,36334.0
2021-07-16 15:20:00,39.82,39.95,39.75,39.94,61076.0,39.82,39.95,39.75,39.94,61076.0
2021-07-16 15:30:00,39.94,40.02,39.81,39.94,64819.0,39.94,40.02,39.81,39.94,64819.0
2021-07-16 15:40:00,39.93,40.01,39.88,39.97,75903.0,39.93,40.01,39.88,39.97,75903.0
2021-07-16 15:50:00,39.98,40.09,39.92,40.06,134590.0,39.98,40.09,39.92,40.06,134590.0
2021-07-19 09:30:00,38.5,39.37,38.0,39.0,62976.0,38.5,39.37,38.0,39.0,62976.0
2021-07-19 09:40:00,39.12,39.31,39.03,39.04,28571.0,39.12,39.31,39.03,39.04,28571.0
2021-07-19 09:50:00,39.0,39.0,38.47,38.49,47865.0,39.0,39.0,38.47,38.49,47865.0
2021-07-19 10:00:00,38.43,38.48,38.11,38.45,72893.0,38.43,38.48,38.11,38.45,72893.0
2021-07-19 10:10:00,38.5,38.5,38.13,38.21,37719.0,38.5,38.5,38.13,38.21,37719.0
2021-07-19 10:20:00,38.19,38.66,38.14,38.35,27416.0,38.19,38.66,38.14,38.35,27416.0
2021-07-19 10:30:00,38.36,39.25,38.34,39.15,40620.0,38.36,39.25,38.34,39.15,40620.0
2021-07-19 10:40:00,39.21,39.64,39.13,39.55,72392.0,39.21,39.64,39.13,39.55,72392.0
2021-07-19 10:50:00,39.47,39.48,39.13,39.24,74375.0,39.47,39.48,39.13,39.24,74375.0
2021-07-19 11:00:00,39.21,39.38,39.04,39.14,23908.0,39.21,39.38,39.04,39.14,23908.0
2021-07-19 11:10:00,39.16,39.23,39.03,39.16,34129.0,39.16,39.23,39.03,39.16,34129.0
2021-07-19 11:20:00,39.15,39.15,38.68,38.73,30039.0,39.15,39.15,38.68,38.73,30039.0
2021-07-19 11:30:00,38.68,39.31,38.67,39.28,29872.0,38.68,39.31,38.67,39.28,29872.0
2021-07-19 11:40:00,39.27,39.37,39.13,39.13,24311.0,39.27,39.37,39.13,39.13,24311.0
2021-07-19 11:50:00,39.13,39.54,39.13,39.53,23458.0,39.13,39.54,39.13,39.53,23458.0
2021-07-19 12:00:00,39.51,39.54,39.28,39.37,29287.0,39.51,39.54,39.28,39.37,29287.0
2021-07-19 12:10:00,39.36,39.38,38.99,39.01,87029.0,39.36,39.38,38.99,39.01,87029.0
2021-07-19 12:20:00,39.0,39.08,38.79,38.81,26146.0,39.0,39.08,38.79,38.81,26146.0
2021-07-19 12:30:00,38.81,38.82,38.72,38.73,18113.0,38.81,38.82,38.72,38.73,18113.0
2021-07-19 12:40:00,38.72,38.72,38.57,38.57,18077.0,38.72,38.72,38.57,38.57,18077.0
2021-07-19 12:50:00,38.55,38.64,38.41,38.64,26399.0,38.55,38.64,38.41,38.64,26399.0
2021-07-19 13:00:00,38.65,38.89,38.59,38.76,32933.0,38.65,38.89,38.59,38.76,32933.0
2021-07-19 13:10:00,38.75,38.76,38.52,38.52,16081.0,38.75,38.76,38.52,38.52,16081.0
2021-07-19 13:20:00,38.5,38.58,38.39,38.44,21872.0,38.5,38.58,38.39,38.44,21872.0
2021-07-19 13:30:00,38.44,38.63,38.38,38.56,23731.0,38.44,38.63,38.38,38.56,23731.0
2021-07-19 13:40:00,38.57,38.67,38.44,38.45,31322.0,38.57,38.67,38.44,38.45,31322.0
2021-07-19 13:50:00,38.46,38.55,38.43,38.45,17656.0,38.46,38.55,38.43,38.45,17656.0
2021-07-19 14:00:00,38.46,38.74,38.46,38.51,22723.0,38.46,38.74,38.46,38.51,22723.0
2021-07-19 14:10:00,38.52,38.62,38.45,38.5,24736.0,38.52,38.62,38.45,38.5,24736.0
2021-07-19 14:20:00,38.5,38.51,38.31,38.41,21817.0,38.5,38.51,38.31,38.41,21817.0
2021-07-19 14:30:00,38.4,38.4,38.11,38.19,30159.0,38.4,38.4,38.11,38.19,30159.0
2021-07-19 14:40:00,38.14,38.25,38.13,38.15,34104.0,38.14,38.25,38.13,38.15,34104.0
2021-07-19 14:50:00,38.16,38.24,38.07,38.11,60010.0,38.16,38.24,38.07,38.11,60010.0
2021-07-19 15:00:00,38.1,38.1,37.94,38.02,42369.0,38.1,38.1,37.94,38.02,42369.0
2021-07-19 15:10:00,38.02,38.07,37.91,37.92,78135.0,38.02,38.07,37.91,37.92,78135.0
2021-07-19 15:20:00,37.92,38.04,37.82,38.0,51161.0,37.92,38.04,37.82,38.0,51161.0
2021-07-19 15:30:00,38.0,38.1,37.91,38.1,75567.0,38.0,38.1,37.91,38.1,75567.0
2021-07-19 15:40:00,38.1,38.26,38.1,38.26,87945.0,38.1,38.26,38.1,38.26,87945.0
2021-07-19 15:50:00,38.24,38.41,38.16,38.4,202087.0,38.24,38.41,38.16,38.4,202087.0
2021-07-20 09:30:00,38.47,38.72,38.07,38.33,53935.0,38.47,38.72,38.07,38.33,53935.0
2021-07-20 09:40:00,38.32,38.72,38.17,38.71,17244.0,38.32,38.72,38.17,38.71,17244.0
2021-07-20 09:50:00,38.66,38.95,38.35,38.9,22287.0,38.66,38.95,38.35,38.9,22287.0
2021-07-20 10:00:00,38.9,39.46,38.9,39.43,50983.0,38.9,39.46,38.9,39.43,50983.0
2021-07-20 10:10:00,39.46,39.67,39.37,39.49,81779.0,39.46,39.67,39.37,39.49,81779.0
2021-07-20 10:20:00,39.49,39.73,39.49,39.53,75124.0,39.49,39.73,39.49,39.53,75124.0
2021-07-20 10:30:00,39.54,39.73,39.37,39.62,28054.0,39.54,39.73,39.37,39.62,28054.0
2021-07-20 10:40:00,39.64,39.7,39.5,39.7,49549.0,39.64,39.7,39.5,39.7,49549.0
2021-07-20 10:50:00,39.71,40.02,39.66,39.92,65285.0,39.71,40.02,39.66,39.92,65285.0
2021-07-20 11:00:00,39.92,40.14,39.92,40.02,88803.0,39.92,40.14,39.92,40.02,88803.0
2021-07-20 11:10:00,40.02,40.16,39.92,40.13,52251.0,40.02,40.16,39.92,40.13,52251.0
2021-07-20 11:20:00,40.12,40.29,40.11,40.27,23975.0,40.12,40.29,40.11,40.27,23975.0
2021-07-20 11:30:00,40.27,40.46,40.16,40.43,42508.0,40.27,40.46,40.16,40.43,42508.0
2021-07-20 11:40:00,40.41,40.69,40.4,40.58,93475.0,40.41,40.69,40.4,40.58,93475.0
2021-07-20 11:50:00,40.55,40.65,40.46,40.63,35626.0,40.55,40.65,40.46,40.63,35626.0
2021-07-20 12:00:00,40.64,40.68,40.32,40.37,70094.0,40.64,40.68,40.32,40.37,70094.0
2021-07-20 12:10:00,40.39,40.49,40.36,40.46,17854.0,40.39,40.49,40.36,40.46,17854.0
2021-07-20 12:20:00,40.46,40.64,40.44,40.56,16246.0,40.46,40.64,40.44,40.56,16246.0
2021-07-20 12:30:00,40.55,40.72,40.55,40.71,26013.0,40.55,40.72,40.55,40.71,26013.0
2021-07-20 12:40:00,40.69,40.75,40.6,40.73,32016.0,40.69,40.75,40.6,40.73,32016.0
2021-07-20 12:50:00,40.74,40.75,40.42,40.52,103090.0,40.74,40.75,40.42,40.52,103090.0
2021-07-20 13:00:00,40.55,40.64,40.18,40.27,95950.0,40.55,40.64,40.18,40.27,95950.0
2021-07-20 13:10:00,40.25,40.35,40.2,40.31,14113.0,40.25,40.35,40.2,40.31,14113.0
2021-07-20 13:20:00,40.32,40.41,40.29,40.38,11179.0,40.32,40.41,40.29,40.38,11179.0
2021-07-20 13:30:00,40.38,40.42,40.34,40.41,16406.0,40.38,40.42,40.34,40.41,16406.0
2021-07-20 13:40:00,40.41,40.43,40.06,40.08,48506.0,40.41,40.43,40.06,40.08,48506.0
2021-07-20 13:50:00,40.08,40.21,40.07,40.17,12958.0,40.08,40.21,40.07,40.17,12958.0
2021-07-20 14:00:00,40.17,40.27,40.13,40.21,13403.0,40.17,40.27,40.13,40.21,13403.0
2021-07-20 14:10:00,40.22,40.26,40.14,40.24,8024.0,40.22,40.26,40.14,40.24,8024.0
2021-07-20 14:20:00,40.24,40.24,40.15,40.21,9832.0,40.24,40.24,40.15,40.21,9832.0
2021-07-20 14:30:00,40.22,40.24,40.1,40.14,11897.0,40.22,40.24,40.1,40.14,11897.0
2021-07-20 14:40:00,40.14,40.23,40.07,40.08,10310.0,40.14,40.23,40.07,40.08,10310.0
2021-07-20 14:50:00,40.08,40.19,40.04,40.08,12078.0,40.08,40.19,40.04,40.08,12078.0
2021-07-20 15:00:00,40.05,40.12,40.01,40.02,15879.0,40.05,40.12,40.01,40.02,15879.0
2021-07-20 15:10:00,40.03,40.1,40.01,40.05,10113.0,40.03,40.1,40.01,40.05,10113.0
2021-07-20 15:20:00,40.05,40.21,40.02,40.16,18615.0,40.05,40.21,40.02,40.16,18615.0
2021-07-20 15:30:00,40.16,40.25,40.09,40.12,22173.0,40.16,40.25,40.09,40.12,22173.0
2021-07-20 15:40:00,40.11,40.17,40.08,40.11,33513.0,40.11,40.17,40.08,40.11,33513.0
2021-07-20 15:50:00,40.1,40.11,39.82,39.84,132118.0,40.1,40.11,39.82,39.84,132118.0
2021-07-21 09:30:00,40.38,40.91,40.05,40.65,27724.0,40.38,40.91,40.05,40.65,27724.0
2021-07-21 09:40:00,40.68,41.1,40.51,41.09,24837.0,40.68,41.1,40.51,41.09,24837.0
2021-07-21 09:50:00,41.07,41.33,40.94,41.32,75636.0,41.07,41.33,40.94,41.32,75636.0
2021-07-21 10:00:00,41.32,41.64,41.31,41.63,120538.0,41.32,41.64,41.31,41.63,120538.0
2021-07-21 10:10:00,41.67,41.75,41.39,41.5,81757.0,41.67,41.75,41.39,41.5,81757.0
2021-07-21 10:20:00,41.47,41.61,41.0,41.0,25620.0,41.47,41.61,41.0,41.0,25620.0
2021-07-21 10:30:00,40.95,41.07,40.73,40.91,25327.0,40.95,41.07,40.73,40.91,25327.0
2021-07-21 10:40:00,40.97,41.02,40.76,40.77,16435.0,40.97,41.02,40.76,40.77,16435.0
2021-07-21 10:50:00,40.8,40.97,40.59,40.59,19704.0,40.8,40.97,40.59,40.59,19704.0
2021-07-21 11:00:00,40.65,40.88,40.65,40.67,17175.0,40.65,40.88,40.65,40.67,17175.0
2021-07-21 11:10:00,40.69,40.88,40.68,40.68,15264.0,40.69,40.88,40.68,40.68,15264.0
2021-07-21 11:20:00,40.7,40.77,40.48,40.48,15262.0,40.7,40.77,40.48,40.48,15262.0
2021-07-21 11:30:00,40.47,40.6,40.47,40.55,26480.0,40.47,40.6,40.47,40.55,26480.0
2021-07-21 11:40:00,40.53,40.74,40.52,40.68,18751.0,40.53,40.74,40.52,40.68,18751.0
2021-07-21 11:50:00,40.7,40.79,40.6,40.69,11654.0,40.7,40.79,40.6,40.69,11654.0
2021-07-21 12:00:00,40.71,40.8,40.62,40.64,16686.0,40.71,40.8,40.62,40.64,16686.0
2021-07-21 12:10:00,40.65,40.77,40.63,40.76,12068.0,40.65,40.77,40.63,40.76,12068.0
2021-07-21 12:20:00,40.75,40.83,40.64,40.66,12657.0,40.75,40.83,40.64,40.66,12657.0
2021-07-21 12:30:00,40.6,40.69,40.56,40.61,11604.0,40.6,40.69,40.56,40.61,11604.0
2021-07-21 12:40:00,40.64,40.65,40.53,40.63,7129.0,40.64,40.65,40.53,40.63,7129.0
2021-07-21 12:50:00,40.62,40.66,40.57,40.61,7747.0,40.62,40.66,40.57,40.61,7747.0
2021-07-21 13:00:00,40.61,40.72,40.61,40.72,7051.0,40.61,40.72,40.61,40.72,7051.0
2021-07-21 13:10:00,40.71,40.76,40.62,40.65,8587.0,40.71,40.76,40.62,40.65,8587.0
2021-07-21 13:20:00,40.64,40.65,40.55,40.62,6281.0,40.64,40.65,40.55,40.62,6281.0
2021-07-21 13:30:00,40.62,40.64,40.52,40.57,17619.0,40.62,40.64,40.52,40.57,17619.0
2021-07-21 13:40:00,40.58,40.61,40.56,40.57,7223.0,40.58,40.61,40.56,40.57,7223.0
2021-07-21 13:50:00,40.57,40.69,40.52,40.55,9608.0,40.57,40.69,40.52,40.55,9608.0
2021-07-21 14:00:00,40.57,40.73,40.57,40.69,12508.0,40.57,40.73,40.57,40.69,12508.0
2021-07-21 14:10:00,40.68,40.68,40.54,40.55,9874.0,40.68,40.68,40.54,40.55,9874.0
2021-07-21 14:20:00,40.54,40.6,40.45,40.59,8900.0,40.54,40.6,40.45,40.59,8900.0
2021-07-21 14:30:00,40.6,40.61,40.52,40.56,10226.0,40.6,40.61,40.52,40.56,10226.0
2021-07-21 14:40:00,40.55,40.56,40.48,40.55,11340.0,40.55,40.56,40.48,40.55,11340.0
2021-07-21 14:50:00,40.55,40.55,40.47,40.53,10777.0,40.55,40.55,40.47,40.53,10777.0
2021-07-21 15:00:00,40.53,40.69,40.53,40.65,14918.0,40.53,40.69,40.53,40.65,14918.0
2021-07-21 15:10:00,40.66,40.67,40.58,40.58,12133.0,40.66,40.67,40.58,40.58,12133.0
2021-07-21 15:20:00,40.6,40.67,40.57,40.6,15273.0,40.6,40.67,40.57,40.6,15273.0
2021-07-21 15:30:00,40.61,40.67,40.54,40.57,25197.0,40.61,40.67,40.54,40.57,25197.0
2021-07-21 15:40:00,40.57,40.66,40.52,40.52,32087.0,40.57,40.66,40.52,40.52,32087.0
2021-07-21 15:50:00,40.52,40.58,40.47,40.56,80888.0,40.52,40.58,40.47,40.56,80888.0
2021-07-22 09:30:00,40.58,40.82,39.74,40.07,43362.0,40.58,40.82,39.74,40.07,43362.0
2021-07-22 09:40:00,40.12,40.23,39.83,39.83,11181.0,40.12,40.23,39.83,39.83,11181.0
2021-07-22 09:50:00,39.84,39.98,39.73,39.87,14433.0,39.84,39.98,39.73,39.87,14433.0
2021-07-22 10:00:00,39.9,39.9,39.58,39.75,13296.0,39.9,39.9,39.58,39.75,13296.0
2021-07-22 10:10:00,39.78,39.86,39.59,39.63,9708.0,39.78,39.86,39.59,39.63,9708.0
2021-07-22 10:20:00,39.68,39.68,39.47,39.53,19281.0,39.68,39.68,39.47,39.53,19281.0
2021-07-22 10:30:00,39.58,39.81,39.55,39.69,20774.0,39.58,39.81,39.55,39.69,20774.0
2021-07-22 10:40:00,39.71,39.93,39.66,39.66,17580.0,39.71,39.93,39.66,39.66,17580.0
2021-07-22 10:50:00,39.65,39.67,39.3,39.41,26806.0,39.65,39.67,39.3,39.41,26806.0
2021-07-22 11:00:00,39.47,39.49,39.4,39.42,12019.0,39.47,39.49,39.4,39.42,12019.0
2021-07-22 11:10:00,39.4,39.4,39.2,39.2,16008.0,39.4,39.4,39.2,39.2,16008.0
2021-07-22 11:20:00,39.2,39.2,39.02,39.14,28398.0,39.2,39.2,39.02,39.14,28398.0
2021-07-22 11:30:00,39.14,39.34,39.09,39.3,33412.0,39.14,39.34,39.09,39.3,33412.0
2021-07-22 11:40:00,39.31,39.31,39.16,39.26,33059.0,39.31,39.31,39.16,39.26,33059.0
2021-07-22 11:50:00,39.27,39.35,39.16,39.33,30288.0,39.27,39.35,39.16,39.33,30288.0
2021-07-22 12:00:00,39.33,39.4,39.25,39.27,18629.0,39.33,39.4,39.25,39.27,18629.0
2021-07-22 12:10:00,39.27,39.34,39.19,39.2,22421.0,39.27,39.34,39.19,39.2,22421.0
2021-07-22 12:20:00,39.2,39.49,39.19,39.49,7810.0,39.2,39.49,39.19,39.49,7810.0
2021-07-22 12:30:00,39.5,39.57,39.43,39.46,9341.0,39.5,39.57,39.43,39.46,9341.0
2021-07-22 12:40:00,39.49,39.51,39.39,39.39,9112.0,39.49,39.51,39.39,39.39,9112.0
2021-07-22 12:50:00,39.39,39.46,39.39,39.39,9428.0,39.39,39.46,39.39,39.39,9428.0
2021-07-22 13:00:00,39.4,39.44,39.32,39.44,22915.0,39.4,39.44,39.32,39.44,22915.0
2021-07-22 13:10:00,39.44,39.61,39.42,39.56,14048.0,39.44,39.61,39.42,39.56,14048.0
2021-07-22 13:20:00,39.57,39.73,39.55,39.7,18439.0,39.57,39.73,39.55,39.7,18439.0
2021-07-22 13:30:00,39.71,39.72,39.61,39.69,34396.0,39.71,39.72,39.61,39.69,34396.0
2021-07-22 13:40:00,39.68,39.68,39.55,39.64,25543.0,39.68,39.68,39.55,39.64,25543.0
2021-07-22 13:50:00,39.64,39.64,39.51,39.51,21475.0,39.64,39.64,39.51,39.51,21475.0
2021-07-22 14:00:00,39.52,39.57,39.47,39.47,10683.0,39.52,39.57,39.47,39.47,10683.0
2021-07-22 14:10:00,39.47,39.64,39.44,39.64,17182.0,39.47,39.64,39.44,39.64,17182.0
2021-07-22 14:20:00,39.64,39.7,39.56,39.58,12437.0,39.64,39.7,39.56,39.58,12437.0
2021-07-22 14:30:00,39.58,39.67,39.56,39.61,10984.0,39.58,39.67,39.56,39.61,10984.0
2021-07-22 14:40:00,39.62,39.76,39.59,39.74,9903.0,39.62,39.76,39.59,39.74,9903.0
2021-07-22 14:50:00,39.72,39.81,39.68,39.76,14358.0,39.72,39.81,39.68,39.76,14358.0
2021-07-22 15:00:00,39.76,39.87,39.73,39.85,10455.0,39.76,39.87,39.73,39.85,10455.0
2021-07-22 15:10:00,39.85,39.85,39.76,39.84,18262.0,39.85,39.85,39.76,39.84,18262.0
2021-07-22 15:20:00,39.85,39.87,39.83,39.86,21169.0,39.85,39.87,39.83,39.86,21169.0
2021-07-22 15:30:00,39.86,39.94,39.81,39.86,37555.0,39.86,39.94,39.81,39.86,37555.0
2021-07-22 15:40:00,39.88,39.89,39.79,39.87,38373.0,39.88,39.89,39.79,39.87,38373.0
2021-07-22 15:50:00,39.87,39.87,39.76,39.78,71631.0,39.87,39.87,39.76,39.78,71631.0
2021-07-23 09:30:00,39.95,40.04,39.76,39.88,19705.0,39.95,40.04,39.76,39.88,19705.0
2021-07-23 09:40:00,39.79,40.0,39.5,39.65,10394.0,39.79,40.0,39.5,39.65,10394.0
2021-07-23 09:50:00,39.55,39.55,39.22,39.22,7518.0,39.55,39.55,39.22,39.22,7518.0
2021-07-23 10:00:00,39.24,39.44,39.22,39.22,10773.0,39.24,39.44,39.22,39.22,10773.0
2021-07-23 10:10:00,39.21,39.34,39.07,39.07,6532.0,39.21,39.34,39.07,39.07,6532.0
2021-07-23 10:20:00,39.06,39.33,39.06,39.29,9512.0,39.06,39.33,39.06,39.29,9512.0
2021-07-23 10:30:00,39.29,39.47,39.22,39.47,8904.0,39.29,39.47,39.22,39.47,8904.0
2021-07-23 10:40:00,39.47,39.82,39.45,39.57,47658.0,39.47,39.82,39.45,39.57,47658.0
2021-07-23 10:50:00,39.56,39.56,39.29,39.37,15475.0,39.56,39.56,39.29,39.37,15475.0
2021-07-23 11:00:00,39.38,39.6,39.28,39.6,14115.0,39.38,39.6,39.28,39.6,14115.0
2021-07-23 11:10:00,39.56,39.58,39.3,39.33,7938.0,39.56,39.58,39.3,39.33,7938.0
2021-07-23 11:20:00,39.35,39.36,39.24,39.24,7455.0,39.35,39.36,39.24,39.24,7455.0
2021-07-23 11:30:00,39.23,39.26,39.13,39.19,6714.0,39.23,39.26,39.13,39.19,6714.0
2021-07-23 11:40:00,39.19,39.22,38.92,39.01,21248.0,39.19,39.22,38.92,39.01,21248.0
2021-07-23 11:50:00,39.01,39.06,38.96,38.99,8885.0,39.01,39.06,38.96,38.99,8885.0
2021-07-23 12:00:00,38.99,39.24,38.99,39.19,21333.0,38.99,39.24,38.99,39.19,21333.0
2021-07-23 12:10:00,39.17,39.23,39.11,39.17,5651.0,39.17,39.23,39.11,39.17,5651.0
2021-07-23 12:20:00,39.16,39.17,38.97,39.1,5385.0,39.16,39.17,38.97,39.1,5385.0
2021-07-23 12:30:00,39.1,39.1,38.9,38.93,9652.0,39.1,39.1,38.9,38.93,9652.0
2021-07-23 12:40:00,38.97,38.97,38.88,38.96,4250.0,38.97,38.97,38.88,38.96,4250.0
2021-07-23 12:50:00,38.99,39.04,38.84,39.04,13220.0,38.99,39.04,38.84,39.04,13220.0
2021-07-23 13:00:00,39.04,39.16,39.04,39.11,10449.0,39.04,39.16,39.04,39.11,10449.0
2021-07-23 13:10:00,39.1,39.14,39.07,39.08,12018.0,39.1,39.14,39.07,39.08,12018.0
2021-07-23 13:20:00,39.11,39.13,39.0,39.0,6293.0,39.11,39.13,39.0,39.0,6293.0
2021-07-23 13:30:00,38.98,39.03,38.95,39.03,3632.0,38.98,39.03,38.95,39.03,3632.0
2021-07-23 13:40:00,39.03,39.06,38.98,39.0,3481.0,39.03,39.06,38.98,39.0,3481.0
2021-07-23 13:50:00,39.01,39.03,38.96,39.02,2984.0,39.01,39.03,38.96,39.02,2984.0
2021-07-23 14:00:00,39.04,39.1,38.98,39.01,10330.0,39.04,39.1,38.98,39.01,10330.0
2021-07-23 14:10:00,39.02,39.1,39.01,39.05,4947.0,39.02,39.1,39.01,39.05,4947.0
2021-07-23 14:20:00,39.06,39.06,38.91,38.92,6891.0,39.06,39.06,38.91,38.92,6891.0
2021-07-23 14:30:00,38.93,39.01,38.88,39.0,8937.0,38.93,39.01,38.88,39.0,8937.0
2021-07-23 14:40:00,39.0,39.03,38.98,39.0,5754.0,39.0,39.03,38.98,39.0,5754.0
2021-07-23 14:50:00,39.01,39.06,39.01,39.06,4469.0,39.01,39.06,39.01,39.06,4469.0
2021-07-23 15:00:00,39.06,39.07,39.0,39.01,7506.0,39.06,39.07,39.0,39.01,7506.0
2021-07-23 15:10:00,39.02,39.14,39.01,39.11,11203.0,39.02,39.14,39.01,39.11,11203.0
2021-07-23 15:20:00,39.11,39.3,39.11,39.3,14777.0,39.11,39.3,39.11,39.3,14777.0
2021-07-23 15:30:00,39.34,39.42,39.18,39.22,33427.0,39.34,39.42,39.18,39.22,33427.0
2021-07-23 15:40:00,39.21,39.22,39.07,39.17,20466.0,39.21,39.22,39.07,39.17,20466.0
2021-07-23 15:50:00,39.19,39.23,39.03,39.04,66925.0,39.19,39.23,39.03,39.04,66925.0
2021-07-26 09:30:00,38.88,39.95,38.82,39.4,36247.0,38.88,39.95,38.82,39.4,36247.0
2021-07-26 09:40:00,39.41,39.42,38.87,38.97,6131.0,39.41,39.42,38.87,38.97,6131.0
2021-07-26 09:50:00,38.9,39.42,38.83,39.36,24259.0,38.9,39.42,38.83,39.36,24259.0
2021-07-26 10:00:00,39.34,39.78,39.31,39.52,63833.0,39.34,39.78,39.31,39.52,63833.0
2021-07-26 10:10:00,39.55,39.92,39.46,39.51,134965.0,39.55,39.92,39.46,39.51,134965.0
2021-07-26 10:20:00,39.55,39.59,39.17,39.26,15639.0,39.55,39.59,39.17,39.26,15639.0
2021-07-26 10:30:00,39.32,39.32,39.01,39.15,27488.0,39.32,39.32,39.01,39.15,27488.0
2021-07-26 10:40:00,39.15,39.39,39.15,39.37,38067.0,39.15,39.39,39.15,39.37,38067.0
2021-07-26 10:50:00,39.36,39.47,39.25,39.27,24200.0,39.36,39.47,39.25,39.27,24200.0
2021-07-26 11:00:00,39.2,39.24,39.09,39.12,11081.0,39.2,39.24,39.09,39.12,11081.0
2021-07-26 11:10:00,39.12,39.32,39.04,39.32,16896.0,39.12,39.32,39.04,39.32,16896.0
2021-07-26 11:20:00,39.27,39.33,39.16,39.16,15310.0,39.27,39.33,39.16,39.16,15310.0
2021-07-26 11:30:00,39.19,39.2,39.03,39.08,5850.0,39.19,39.2,39.03,39.08,5850.0
2021-07-26 11:40:00,39.07,39.1,38.92,38.99,13126.0,39.07,39.1,38.92,38.99,13126.0
2021-07-26 11:50:00,39.0,39.0,38.77,38.77,10121.0,39.0,39.0,38.77,38.77,10121.0
2021-07-26 12:00:00,38.74,38.74,38.62,38.63,6050.0,38.74,38.74,38.62,38.63,6050.0
2021-07-26 12:10:00,38.63,38.69,38.55,38.6,8469.0,38.63,38.69,38.55,38.6,8469.0
2021-07-26 12:20:00,38.61,39.04,38.6,38.98,35613.0,38.61,39.04,38.6,38.98,35613.0
2021-07-26 12:30:00,38.97,39.02,38.8,38.9,8192.0,38.97,39.02,38.8,38.9,8192.0
2021-07-26 12:40:00,38.9,38.99,38.88,38.94,19149.0,38.9,38.99,38.88,38.94,19149.0
2021-07-26 12:50:00,38.97,38.98,38.72,38.75,8896.0,38.97,38.98,38.72,38.75,8896.0
2021-07-26 13:00:00,38.77,38.77,38.66,38.73,4429.0,38.77,38.77,38.66,38.73,4429.0
2021-07-26 13:10:00,38.71,38.78,38.7,38.78,10074.0,38.71,38.78,38.7,38.78,10074.0
2021-07-26 13:20:00,38.78,38.86,38.76,38.82,7409.0,38.78,38.86,38.76,38.82,7409.0
2021-07-26 13:30:00,38.85,38.88,38.78,38.85,6297.0,38.85,38.88,38.78,38.85,6297.0
2021-07-26 13:40:00,38.87,38.9,38.76,38.78,82375.0,38.87,38.9,38.76,38.78,82375.0
2021-07-26 13:50:00,38.77,38.9,38.76,38.9,4355.0,38.77,38.9,38.76,38.9,4355.0
2021-07-26 14:00:00,38.91,38.97,38.85,38.86,9411.0,38.91,38.97,38.85,38.86,9411.0
2021-07-26 14:10:00,38.86,38.87,38.8,38.87,2836.0,38.86,38.87,38.8,38.87,2836.0
2021-07-26 14:20:00,38.96,39.03,38.92,39.03,8942.0,38.96,39.03,38.92,39.03,8942.0
2021-07-26 14:30:00,39.02,39.1,38.97,39.08,8956.0,39.02,39.1,38.97,39.08,8956.0
2021-07-26 14:40:00,39.07,39.21,39.07,39.19,14608.0,39.07,39.21,39.07,39.19,14608.0
2021-07-26 14:50:00,39.19,39.25,39.12,39.25,17892.0,39.19,39.25,39.12,39.25,17892.0
2021-07-26 15:00:00,39.28,39.32,39.15,39.22,23128.0,39.28,39.32,39.15,39.22,23128.0
2021-07-26 15:10:00,39.23,39.27,39.14,39.21,15884.0,39.23,39.27,39.14,39.21,15884.0
2021-07-26 15:20:00,39.21,39.3,39.21,39.3,17578.0,39.21,39.3,39.21,39.3,17578.0
2021-07-26 15:30:00,39.31,39.44,39.28,39.43,55342.0,39.31,39.44,39.28,39.43,55342.0
2021-07-26 15:40:00,39.43,39.56,39.42,39.53,49418.0,39.43,39.56,39.42,39.53,49418.0
2021-07-26 15:50:00,39.54,39.63,39.49,39.61,127995.0,39.54,39.63,39.49,39.61,127995.0
2021-07-27 09:30:00,39.08,39.36,38.96,39.14,13345.0,39.08,39.36,38.96,39.14,13345.0
2021-07-27 09:40:00,38.95,39.2,38.91,38.98,11038.0,38.95,39.2,38.91,38.98,11038.0
2021-07-27 09:50:00,38.98,39.11,38.89,38.94,19561.0,38.98,39.11,38.89,38.94,19561.0
2021-07-27 10:00:00,38.94,38.94,38.66,38.86,20686.0,38.94,38.94,38.66,38.86,20686.0
2021-07-27 10:10:00,38.83,38.83,38.64,38.77,10961.0,38.83,38.83,38.64,38.77,10961.0
2021-07-27 10:20:00,38.81,38.85,38.65,38.69,43163.0,38.81,38.85,38.65,38.69,43163.0
2021-07-27 10:30:00,38.67,38.85,38.63,38.71,32772.0,38.67,38.85,38.63,38.71,32772.0
2021-07-27 10:40:00,38.67,38.86,38.62,38.8,9443.0,38.67,38.86,38.62,38.8,9443.0
2021-07-27 10:50:00,38.83,39.16,38.83,39.11,5656.0,38.83,39.16,38.83,39.11,5656.0
2021-07-27 11:00:00,39.09,39.11,38.69,38.69,2745.0,39.09,39.11,38.69,38.69,2745.0
2021-07-27 11:10:00,38.71,38.71,38.39,38.39,8506.0,38.71,38.71,38.39,38.39,8506.0
2021-07-27 11:20:00,38.42,38.45,38.04,38.11,33443.0,38.42,38.45,38.04,38.11,33443.0
2021-07-27 11:30:00,38.09,38.36,37.85,37.85,25360.0,38.09,38.36,37.85,37.85,25360.0
2021-07-27 11:40:00,37.85,37.96,37.76,37.83,7948.0,37.85,37.96,37.76,37.83,7948.0
2021-07-27 11:50:00,37.82,38.08,37.8,38.08,13793.0,37.82,38.08,37.8,38.08,13793.0
2021-07-27 12:00:00,38.05,38.09,37.77,38.03,9435.0,38.05,38.09,37.77,38.03,9435.0
2021-07-27 12:10:00,37.99,38.0,37.84,37.89,4637.0,37.99,38.0,37.84,37.89,4637.0
2021-07-27 12:20:00,37.87,37.96,37.87,37.96,4925.0,37.87,37.96,37.87,37.96,4925.0
2021-07-27 12:30:00,37.91,38.01,37.88,37.94,8217.0,37.91,38.01,37.88,37.94,8217.0
2021-07-27 12:40:00,37.95,38.03,37.93,37.97,7774.0,37.95,38.03,37.93,37.97,7774.0
2021-07-27 12:50:00,37.96,37.98,37.84,37.96,7208.0,37.96,37.98,37.84,37.96,7208.0
2021-07-27 13:00:00,37.93,38.07,37.91,37.98,4751.0,37.93,38.07,37.91,37.98,4751.0
2021-07-27 13:10:00,37.95,37.98,37.82,37.84,7707.0,37.95,37.98,37.82,37.84,7707.0
2021-07-27 13:20:00,37.82,37.89,37.74,37.85,17802.0,37.82,37.89,37.74,37.85,17802.0
2021-07-27 13:30:00,37.86,37.96,37.81,37.96,7098.0,37.86,37.96,37.81,37.96,7098.0
2021-07-27 13:40:00,37.94,38.08,37.94,38.04,21079.0,37.94,38.08,37.94,38.04,21079.0
2021-07-27 13:50:00,38.02,38.1,37.99,38.05,7882.0,38.02,38.1,37.99,38.05,7882.0
2021-07-27 14:00:00,38.03,38.13,38.03,38.12,11912.0,38.03,38.13,38.03,38.12,11912.0
2021-07-27 14:10:00,38.12,38.2,38.09,38.2,6264.0,38.12,38.2,38.09,38.2,6264.0
2021-07-27 14:20:00,38.21,38.3,38.18,38.3,35482.0,38.21,38.3,38.18,38.3,35482.0
2021-07-27 14:30:00,38.32,38.5,38.24,38.48,21238.0,38.32,38.5,38.24,38.48,21238.0
2021-07-27 14:40:00,38.49,38.67,38.46,38.59,16004.0,38.49,38.67,38.46,38.59,16004.0
2021-07-27 14:50:00,38.61,38.63,38.51,38.6,24433.0,38.61,38.63,38.51,38.6,24433.0
2021-07-27 15:00:00,38.57,38.66,38.55,38.65,11803.0,38.57,38.66,38.55,38.65,11803.0
2021-07-27 15:10:00,38.64,38.64,38.47,38.47,10998.0,38.64,38.64,38.47,38.47,10998.0
2021-07-27 15:20:00,38.47,38.71,38.44,38.7,26074.0,38.47,38.71,38.44,38.7,26074.0
2021-07-27 15:30:00,38.7,38.76,38.46,38.5,46415.0,38.7,38.76,38.46,38.5,46415.0
2021-07-27 15:40:00,38.5,38.59,38.46,38.54,29564.0,38.5,38.59,38.46,38.54,29564.0
2021-07-27 15:50:00,38.55,38.73,38.55,38.67,88524.0,38.55,38.73,38.55,38.67,88524.0
2021-07-28 09:30:00,39.31,39.31,38.85,39.03,17150.0,39.31,39.31,38.85,39.03,17150.0
2021-07-28 09:40:00,39.0,39.03,38.63,38.7,19063.0,39.0,39.03,38.63,38.7,19063.0
2021-07-28 09:50:00,38.7,38.7,38.42,38.52,33406.0,38.7,38.7,38.42,38.52,33406.0
2021-07-28 10:00:00,38.54,38.57,38.13,38.18,14217.0,38.54,38.57,38.13,38.18,14217.0
2021-07-28 10:10:00,38.23,38.26,38.08,38.17,14259.0,38.23,38.26,38.08,38.17,14259.0
2021-07-28 10:20:00,38.04,38.05,37.74,37.82,12589.0,38.04,38.05,37.74,37.82,12589.0
2021-07-28 10:30:00,37.86,37.99,37.81,37.81,60556.0,37.86,37.99,37.81,37.81,60556.0
2021-07-28 10:40:00,37.78,38.21,37.78,38.2,85433.0,37.78,38.21,37.78,38.2,85433.0
2021-07-28 10:50:00,38.2,38.3,38.09,38.13,15818.0,38.2,38.3,38.09,38.13,15818.0
2021-07-28 11:00:00,38.15,38.21,37.98,38.04,18206.0,38.15,38.21,37.98,38.04,18206.0
2021-07-28 11:10:00,38.03,38.35,37.97,38.31,32788.0,38.03,38.35,37.97,38.31,32788.0
2021-07-28 11:20:00,38.28,38.41,38.28,38.33,12405.0,38.28,38.41,38.28,38.33,12405.0
2021-07-28 11:30:00,38.34,38.36,38.16,38.33,11229.0,38.34,38.36,38.16,38.33,11229.0
2021-07-28 11:40:00,38.32,38.35,38.26,38.31,7343.0,38.32,38.35,38.26,38.31,7343.0
2021-07-28 11:50:00,38.38,38.6,38.38,38.57,26283.0,38.38,38.6,38.38,38.57,26283.0
2021-07-28 12:00:00,38.54,38.6,38.29,38.3,18383.0,38.54,38.6,38.29,38.3,18383.0
2021-07-28 12:10:00,38.34,38.39,38.16,38.19,51967.0,38.34,38.39,38.16,38.19,51967.0
2021-07-28 12:20:00,38.18,38.3,37.97,38.0,33977.0,38.18,38.3,37.97,38.0,33977.0
2021-07-28 12:30:00,38.0,38.06,37.94,38.02,13028.0,38.0,38.06,37.94,38.02,13028.0
2021-07-28 12:40:00,38.02,38.02,37.88,37.95,27029.0,38.02,38.02,37.88,37.95,27029.0
2021-07-28 12:50:00,37.95,38.01,37.91,37.93,18626.0,37.95,38.01,37.91,37.93,18626.0
2021-07-28 13:00:00,37.94,38.01,37.94,37.97,5795.0,37.94,38.01,37.94,37.97,5795.0
2021-07-28 13:10:00,37.99,38.03,37.94,38.02,13598.0,37.99,38.03,37.94,38.02,13598.0
2021-07-28 13:20:00,38.04,38.19,38.03,38.08,21322.0,38.04,38.19,38.03,38.08,21322.0
2021-07-28 13:30:00,38.08,38.12,37.96,38.01,6421.0,38.08,38.12,37.96,38.01,6421.0
2021-07-28 13:40:00,37.95,38.0,37.77,37.99,49311.0,37.95,38.0,37.77,37.99,49311.0
2021-07-28 13:50:00,38.01,38.07,37.97,38.07,10277.0,38.01,38.07,37.97,38.07,10277.0
2021-07-28 14:00:00,38.02,38.23,38.0,38.04,9662.0,38.02,38.23,38.0,38.04,9662.0
2021-07-28 14:10:00,38.03,38.06,37.95,37.96,13237.0,38.03,38.06,37.95,37.96,13237.0
2021-07-28 14:20:00,37.94,37.99,37.88,37.92,12094.0,37.94,37.99,37.88,37.92,12094.0
2021-07-28 14:30:00,37.9,38.02,37.9,37.98,17827.0,37.9,38.02,37.9,37.98,17827.0
2021-07-28 14:40:00,37.98,38.32,37.97,38.26,43461.0,37.98,38.32,37.97,38.26,43461.0
2021-07-28 14:50:00,38.29,38.31,38.12,38.16,29491.0,38.29,38.31,38.12,38.16,29491.0
2021-07-28 15:00:00,38.16,38.25,38.14,38.16,16706.0,38.16,38.25,38.14,38.16,16706.0
2021-07-28 15:10:00,38.15,38.2,38.13,38.15,16788.0,38.15,38.2,38.13,38.15,16788.0
2021-07-28 15:20:00,38.14,38.27,38.08,38.26,15092.0,38.14,38.27,38.08,38.26,15092.0
2021-07-28 15:30:00,38.26,38.26,38.05,38.05,24415.0,38.26,38.26,38.05,38.05,24415.0
2021-07-28 15:40:00,38.05,38.08,37.84,37.89,32056.0,38.05,38.08,37.84,37.89,32056.0
2021-07-28 15:50:00,37.9,37.91,37.79,37.8,102825.0,37.9,37.91,37.79,37.8,102825.0
2021-07-29 09:30:00,38.3,38.68,38.22,38.28,27901.0,38.3,38.68,38.22,38.28,27901.0
2021-07-29 09:40:00,38.25,38.41,38.15,38.25,18743.0,38.25,38.41,38.15,38.25,18743.0
2021-07-29 09:50:00,38.25,38.38,38.12,38.23,23507.0,38.25,38.38,38.12,38.23,23507.0
2021-07-29 10:00:00,38.24,38.47,38.12,38.47,14932.0,38.24,38.47,38.12,38.47,14932.0
2021-07-29 10:10:00,38.5,38.53,38.29,38.4,21719.0,38.5,38.53,38.29,38.4,21719.0
2021-07-29 10:20:00,38.36,38.37,38.16,38.25,16501.0,38.36,38.37,38.16,38.25,16501.0
2021-07-29 10:30:00,38.27,38.45,38.22,38.31,22807.0,38.27,38.45,38.22,38.31,22807.0
2021-07-29 10:40:00,38.26,38.38,38.21,38.21,10734.0,38.26,38.38,38.21,38.21,10734.0
2021-07-29 10:50:00,38.21,38.24,38.06,38.14,6738.0,38.21,38.24,38.06,38.14,6738.0
2021-07-29 11:00:00,38.12,38.18,38.02,38.14,19138.0,38.12,38.18,38.02,38.14,19138.0
2021-07-29 11:10:00,38.12,38.16,37.84,37.88,18217.0,38.12,38.16,37.84,37.88,18217.0
2021-07-29 11:20:00,37.84,37.93,37.81,37.89,44484.0,37.84,37.93,37.81,37.89,44484.0
2021-07-29 11:30:00,37.88,38.21,37.87,38.21,31256.0,37.88,38.21,37.87,38.21,31256.0
2021-07-29 11:40:00,38.22,38.9,38.21,38.54,142036.0,38.22,38.9,38.21,38.54,142036.0
2021-07-29 11:50:00,38.59,38.65,38.52,38.64,13383.0,38.59,38.65,38.52,38.64,13383.0
2021-07-29 12:00:00,38.63,38.68,38.56,38.58,12449.0,38.63,38.68,38.56,38.58,12449.0
2021-07-29 12:10:00,38.54,38.59,38.48,38.54,10040.0,38.54,38.59,38.48,38.54,10040.0
2021-07-29 12:20:00,38.56,38.58,38.42,38.43,7617.0,38.56,38.58,38.42,38.43,7617.0
2021-07-29 12:30:00,38.4,38.47,38.39,38.45,5384.0,38.4,38.47,38.39,38.45,5384.0
2021-07-29 12:40:00,38.48,38.49,38.26,38.29,6850.0,38.48,38.49,38.26,38.29,6850.0
2021-07-29 12:50:00,38.3,38.34,38.22,38.25,7948.0,38.3,38.34,38.22,38.25,7948.0
2021-07-29 13:00:00,38.23,38.33,38.2,38.26,5629.0,38.23,38.33,38.2,38.26,5629.0
2021-07-29 13:10:00,38.24,38.45,38.21,38.35,23097.0,38.24,38.45,38.21,38.35,23097.0
2021-07-29 13:20:00,38.31,38.31,38.2,38.25,7859.0,38.31,38.31,38.2,38.25,7859.0
2021-07-29 13:30:00,38.2,38.2,38.0,38.02,11779.0,38.2,38.2,38.0,38.02,11779.0
2021-07-29 13:40:00,38.04,38.07,37.94,38.05,9269.0,38.04,38.07,37.94,38.05,9269.0
2021-07-29 13:50:00,38.01,38.14,38.01,38.05,14623.0,38.01,38.14,38.01,38.05,14623.0
2021-07-29 14:00:00,38.07,38.09,38.01,38.03,8698.0,38.07,38.09,38.01,38.03,8698.0
2021-07-29 14:10:00,38.04,38.07,37.96,37.99,8368.0,38.04,38.07,37.96,37.99,8368.0
2021-07-29 14:20:00,37.97,38.0,37.89,37.93,7768.0,37.97,38.0,37.89,37.93,7768.0
2021-07-29 14:30:00,37.93,37.98,37.91,37.96,29471.0,37.93,37.98,37.91,37.96,29471.0
2021-07-29 14:40:00,37.95,38.12,37.89,38.12,30318.0,37.95,38.12,37.89,38.12,30318.0
2021-07-29 14:50:00,38.13,38.3,38.07,38.25,40121.0,38.13,38.3,38.07,38.25,40121.0
2021-07-29 15:00:00,38.23,38.25,38.12,38.16,27515.0,38.23,38.25,38.12,38.16,27515.0
2021-07-29 15:10:00,38.17,38.29,38.15,38.24,36120.0,38.17,38.29,38.15,38.24,36120.0
2021-07-29 15:20:00,38.23,38.32,38.23,38.28,32245.0,38.23,38.32,38.23,38.28,32245.0
2021-07-29 15:30:00,38.29,38.43,38.29,38.39,44311.0,38.29,38.43,38.29,38.39,44311.0
2021-07-29 15:40:00,38.39,38.5,38.28,38.45,53858.0,38.39,38.5,38.28,38.45,53858.0
2021-07-29 15:50:00,38.45,38.48,38.36,38.37,84669.0,38.45,38.48,38.36,38.37,84669.0
2021-07-30 09:30:00,38.11,39.03,38.01,38.96,60115.0,38.11,39.03,38.01,38.96,60115.0
2021-07-30 09:40:00,38.94,39.65,38.85,39.62,107060.0,38.94,39.65,38.85,39.62,107060.0
2021-07-30 09:50:00,39.62,39.66,39.36,39.47,40134.0,39.62,39.66,39.36,39.47,40134.0
2021-07-30 10:00:00,39.49,39.87,39.44,39.86,173993.0,39.49,39.87,39.44,39.86,173993.0
2021-07-30 10:10:00,39.82,39.87,39.11,39.12,33231.0,39.82,39.87,39.11,39.12,33231.0
2021-07-30 10:20:00,39.15,39.37,39.03,39.07,24022.0,39.15,39.37,39.03,39.07,24022.0
2021-07-30 10:30:00,39.11,39.18,38.96,39.05,18595.0,39.11,39.18,38.96,39.05,18595.0
2021-07-30 10:40:00,39.04,39.04,38.73,38.74,12380.0,39.04,39.04,38.73,38.74,12380.0
2021-07-30 10:50:00,38.77,38.77,38.58,38.61,12797.0,38.77,38.77,38.58,38.61,12797.0
2021-07-30 11:00:00,38.61,38.92,38.6,38.89,16939.0,38.61,38.92,38.6,38.89,16939.0
2021-07-30 11:10:00,38.87,38.89,38.7,38.72,5482.0,38.87,38.89,38.7,38.72,5482.0
2021-07-30 11:20:00,38.72,38.81,38.69,38.7,8478.0,38.72,38.81,38.69,38.7,8478.0
2021-07-30 11:30:00,38.68,38.7,38.53,38.6,6185.0,38.68,38.7,38.53,38.6,6185.0
2021-07-30 11:40:00,38.59,38.72,38.59,38.64,8264.0,38.59,38.72,38.59,38.64,8264.0
2021-07-30 11:50:00,38.64,38.66,38.54,38.63,10034.0,38.64,38.66,38.54,38.63,10034.0
2021-07-30 12:00:00,38.62,38.62,38.29,38.37,11574.0,38.62,38.62,38.29,38.37,11574.0
2021-07-30 12:10:00,38.37,38.42,38.3,38.42,12640.0,38.37,38.42,38.3,38.42,12640.0
2021-07-30 12:20:00,38.44,38.53,38.43,38.52,2770.0,38.44,38.53,38.43,38.52,2770.0
2021-07-30 12:30:00,38.55,38.58,38.46,38.52,9205.0,38.55,38.58,38.46,38.52,9205.0
2021-07-30 12:40:00,38.5,38.52,38.46,38.46,6212.0,38.5,38.52,38.46,38.46,6212.0
2021-07-30 12:50:00,38.48,38.51,38.34,38.34,4391.0,38.48,38.51,38.34,38.34,4391.0
2021-07-30 13:00:00,38.34,38.41,38.26,38.4,16626.0,38.34,38.41,38.26,38.4,16626.0
2021-07-30 13:10:00,38.38,38.45,38.35,38.39,3600.0,38.38,38.45,38.35,38.39,3600.0
2021-07-30 13:20:00,38.4,38.42,38.27,38.3,11836.0,38.4,38.42,38.27,38.3,11836.0
2021-07-30 13:30:00,38.29,38.38,38.24,38.36,14352.0,38.29,38.38,38.24,38.36,14352.0
2021-07-30 13:40:00,38.35,38.36,38.22,38.29,8832.0,38.35,38.36,38.22,38.29,8832.0
2021-07-30 13:50:00,38.28,38.28,38.14,38.19,10295.0,38.28,38.28,38.14,38.19,10295.0
2021-07-30 14:00:00,38.19,38.39,38.14,38.34,8989.0,38.19,38.39,38.14,38.34,8989.0
2021-07-30 14:10:00,38.34,38.41,38.32,38.37,10706.0,38.34,38.41,38.32,38.37,10706.0
2021-07-30 14:20:00,38.37,38.4,38.18,38.18,21432.0,38.37,38.4,38.18,38.18,21432.0
2021-07-30 14:30:00,38.18,38.19,38.11,38.14,7071.0,38.18,38.19,38.11,38.14,7071.0
2021-07-30 14:40:00,38.13,38.19,38.11,38.14,7553.0,38.13,38.19,38.11,38.14,7553.0
2021-07-30 14:50:00,38.16,38.17,38.04,38.12,5618.0,38.16,38.17,38.04,38.12,5618.0
2021-07-30 15:00:00,38.12,38.27,38.12,38.27,13674.0,38.12,38.27,38.12,38.27,13674.0
2021-07-30 15:10:00,38.26,38.28,38.18,38.18,14318.0,38.26,38.28,38.18,38.18,14318.0
2021-07-30 15:20:00,38.17,38.18,38.01,38.04,54523.0,38.17,38.18,38.01,38.04,54523.0
2021-07-30 15:30:00,38.05,38.06,37.83,37.91,151246.0,38.05,38.06,37.83,37.91,151246.0
2021-07-30 15:40:00,37.9,37.94,37.83,37.84,101129.0,37.9,37.94,37.83,37.84,101129.0
2021-07-30 15:50:00,37.84,37.84,37.61,37.79,268645.0,37.84,37.84,37.61,37.79,268645.0
2021-08-02 09:30:00,37.95,38.35,37.92,38.16,28144.0,37.95,38.35,37.92,38.16,28144.0
2021-08-02 09:40:00,38.16,38.61,38.16,38.51,26602.0,38.16,38.61,38.16,38.51,26602.0
2021-08-02 09:50:00,38.5,38.51,38.19,38.5,21621.0,38.5,38.51,38.19,38.5,21621.0
2021-08-02 10:00:00,38.46,38.67,38.39,38.46,16345.0,38.46,38.67,38.39,38.46,16345.0
2021-08-02 10:10:00,38.45,38.49,37.9,37.95,10034.0,38.45,38.49,37.9,37.95,10034.0
2021-08-02 10:20:00,37.97,38.28,37.85,38.25,23231.0,37.97,38.28,37.85,38.25,23231.0
2021-08-02 10:30:00,38.26,38.53,38.2,38.22,26908.0,38.26,38.53,38.2,38.22,26908.0
2021-08-02 10:40:00,38.23,38.23,37.94,37.99,17876.0,38.23,38.23,37.94,37.99,17876.0
2021-08-02 10:50:00,37.98,38.05,37.78,37.79,42930.0,37.98,38.05,37.78,37.79,42930.0
2021-08-02 11:00:00,37.75,38.09,37.74,37.97,27345.0,37.75,38.09,37.74,37.97,27345.0
2021-08-02 11:10:00,37.95,37.96,37.72,37.72,15634.0,37.95,37.96,37.72,37.72,15634.0
2021-08-02 11:20:00,37.73,37.81,37.65,37.74,20002.0,37.73,37.81,37.65,37.74,20002.0
2021-08-02 11:30:00,37.8,37.83,37.68,37.73,11230.0,37.8,37.83,37.68,37.73,11230.0
2021-08-02 11:40:00,37.76,37.76,37.52,37.68,22442.0,37.76,37.76,37.52,37.68,22442.0
2021-08-02 11:50:00,37.69,37.7,37.57,37.59,8773.0,37.69,37.7,37.57,37.59,8773.0
2021-08-02 12:00:00,37.56,37.68,37.54,37.55,6980.0,37.56,37.68,37.54,37.55,6980.0
2021-08-02 12:10:00,37.53,37.68,37.53,37.59,6141.0,37.53,37.68,37.53,37.59,6141.0
2021-08-02 12:20:00,37.59,37.63,37.52,37.59,14315.0,37.59,37.63,37.52,37.59,14315.0
2021-08-02 12:30:00,37.59,37.88,37.59,37.86,26688.0,37.59,37.88,37.59,37.86,26688.0
2021-08-02 12:40:00,37.87,37.93,37.79,37.93,22654.0,37.87,37.93,37.79,37.93,22654.0
2021-08-02 12:50:00,37.95,38.03,37.72,37.8,22775.0,37.95,38.03,37.72,37.8,22775.0
2021-08-02 13:00:00,37.83,37.93,37.8,37.81,21873.0,37.83,37.93,37.8,37.81,21873.0
2021-08-02 13:10:00,37.8,37.87,37.7,37.77,14882.0,37.8,37.87,37.7,37.77,14882.0
2021-08-02 13:20:00,37.76,37.82,37.74,37.76,9063.0,37.76,37.82,37.74,37.76,9063.0
2021-08-02 13:30:00,37.76,37.91,37.61,37.86,28758.0,37.76,37.91,37.61,37.86,28758.0
2021-08-02 13:40:00,37.86,37.91,37.77,37.81,15494.0,37.86,37.91,37.77,37.81,15494.0
2021-08-02 13:50:00,37.8,37.81,37.73,37.8,13210.0,37.8,37.81,37.73,37.8,13210.0
2021-08-02 14:00:00,37.79,37.99,37.79,37.97,20601.0,37.79,37.99,37.79,37.97,20601.0
2021-08-02 14:10:00,37.96,37.99,37.88,37.9,35447.0,37.96,37.99,37.88,37.9,35447.0
2021-08-02 14:20:00,37.9,38.04,37.88,38.02,23640.0,37.9,38.04,37.88,38.02,23640.0
2021-08-02 14:30:00,38.02,38.04,37.95,37.95,14415.0,38.02,38.04,37.95,37.95,14415.0
2021-08-02 14:40:00,37.96,37.98,37.88,37.91,9773.0,37.96,37.98,37.88,37.91,9773.0
2021-08-02 14:50:00,37.91,37.95,37.85,37.92,17123.0,37.91,37.95,37.85,37.92,17123.0
2021-08-02 15:00:00,37.91,38.01,37.78,37.79,28984.0,37.91,38.01,37.78,37.79,28984.0
2021-08-02 15:10:00,37.78,37.78,37.64,37.7,24184.0,37.78,37.78,37.64,37.7,24184.0
2021-08-02 15:20:00,37.72,37.76,37.56,37.63,45699.0,37.72,37.76,37.56,37.63,45699.0
2021-08-02 15:30:00,37.62,37.68,37.58,37.58,31956.0,37.62,37.68,37.58,37.58,31956.0
2021-08-02 15:40:00,37.59,37.7,37.53,37.55,58090.0,37.59,37.7,37.53,37.55,58090.0
2021-08-02 15:50:00,37.56,37.63,37.46,37.54,105019.0,37.56,37.63,37.46,37.54,105019.0
2021-08-03 09:30:00,37.89,37.89,37.16,37.18,34664.0,37.89,37.89,37.16,37.18,34664.0
2021-08-03 09:40:00,37.18,37.18,36.53,36.54,19848.0,37.18,37.18,36.53,36.54,19848.0
2021-08-03 09:50:00,36.51,37.12,36.46,36.97,27041.0,36.51,37.12,36.46,36.97,27041.0
2021-08-03 10:00:00,36.94,37.23,36.93,37.15,30747.0,36.94,37.23,36.93,37.15,30747.0
2021-08-03 10:10:00,37.14,37.38,36.93,37.32,23912.0,37.14,37.38,36.93,37.32,23912.0
2021-08-03 10:20:00,37.3,37.52,37.25,37.4,40936.0,37.3,37.52,37.25,37.4,40936.0
2021-08-03 10:30:00,37.39,37.4,37.14,37.2,23141.0,37.39,37.4,37.14,37.2,23141.0
2021-08-03 10:40:00,37.2,37.69,37.17,37.68,37830.0,37.2,37.69,37.17,37.68,37830.0
2021-08-03 10:50:00,37.68,37.88,37.54,37.66,70996.0,37.68,37.88,37.54,37.66,70996.0
2021-08-03 11:00:00,37.68,37.97,37.62,37.8,40612.0,37.68,37.97,37.62,37.8,40612.0
2021-08-03 11:10:00,37.8,37.83,37.65,37.76,15551.0,37.8,37.83,37.65,37.76,15551.0
2021-08-03 11:20:00,37.77,37.98,37.62,37.89,36440.0,37.77,37.98,37.62,37.89,36440.0
2021-08-03 11:30:00,37.91,38.4,37.9,38.4,43594.0,37.91,38.4,37.9,38.4,43594.0
2021-08-03 11:40:00,38.37,38.5,38.3,38.42,55324.0,38.37,38.5,38.3,38.42,55324.0
2021-08-03 11:50:00,38.4,38.59,38.31,38.42,22156.0,38.4,38.59,38.31,38.42,22156.0
2021-08-03 12:00:00,38.43,38.54,38.39,38.39,16686.0,38.43,38.54,38.39,38.39,16686.0
2021-08-03 12:10:00,38.39,38.44,38.34,38.34,6202.0,38.39,38.44,38.34,38.34,6202.0
2021-08-03 12:20:00,38.33,38.34,38.21,38.22,8167.0,38.33,38.34,38.21,38.22,8167.0
2021-08-03 12:30:00,38.23,38.24,38.1,38.14,9335.0,38.23,38.24,38.1,38.14,9335.0
2021-08-03 12:40:00,38.18,38.24,38.09,38.2,9630.0,38.18,38.24,38.09,38.2,9630.0
2021-08-03 12:50:00,38.21,38.26,38.19,38.23,23171.0,38.21,38.26,38.19,38.23,23171.0
2021-08-03 13:00:00,38.21,38.27,38.2,38.24,10101.0,38.21,38.27,38.2,38.24,10101.0
2021-08-03 13:10:00,38.24,38.24,38.12,38.13,9301.0,38.24,38.24,38.12,38.13,9301.0
2021-08-03 13:20:00,38.15,38.16,37.85,38.02,18190.0,38.15,38.16,37.85,38.02,18190.0
2021-08-03 13:30:00,38.02,38.07,37.95,38.04,18702.0,38.02,38.07,37.95,38.04,18702.0
2021-08-03 13:40:00,38.04,38.29,38.0,38.26,30197.0,38.04,38.29,38.0,38.26,30197.0
2021-08-03 13:50:00,38.27,38.57,38.26,38.5,17601.0,38.27,38.57,38.26,38.5,17601.0
2021-08-03 14:00:00,38.5,38.53,38.39,38.4,51384.0,38.5,38.53,38.39,38.4,51384.0
2021-08-03 14:10:00,38.4,38.4,38.27,38.33,33529.0,38.4,38.4,38.27,38.33,33529.0
2021-08-03 14:20:00,38.31,38.4,38.28,38.4,7970.0,38.31,38.4,38.28,38.4,7970.0
2021-08-03 14:30:00,38.38,38.57,38.38,38.53,20215.0,38.38,38.57,38.38,38.53,20215.0
2021-08-03 14:40:00,38.56,38.59,38.48,38.51,20087.0,38.56,38.59,38.48,38.51,20087.0
2021-08-03 14:50:00,38.53,38.67,38.5,38.58,26903.0,38.53,38.67,38.5,38.58,26903.0
2021-08-03 15:00:00,38.6,38.88,38.58,38.87,37730.0,38.6,38.88,38.58,38.87,37730.0
2021-08-03 15:10:00,38.84,38.89,38.75,38.79,28308.0,38.84,38.89,38.75,38.79,28308.0
2021-08-03 15:20:00,38.79,38.82,38.72,38.74,31696.0,38.79,38.82,38.72,38.74,31696.0
2021-08-03 15:30:00,38.74,38.74,38.32,38.32,58106.0,38.74,38.74,38.32,38.32,58106.0
2021-08-03 15:40:00,38.32,38.45,38.2,38.44,69853.0,38.32,38.45,38.2,38.44,69853.0
2021-08-03 15:50:00,38.44,38.56,38.37,38.56,91375.0,38.44,38.56,38.37,38.56,91375.0
2021-08-04 09:30:00,38.01,38.09,37.71,37.82,34318.0,38.01,38.09,37.71,37.82,34318.0
2021-08-04 09:40:00,37.8,37.8,37.44,37.49,11793.0,37.8,37.8,37.44,37.49,11793.0
2021-08-04 09:50:00,37.56,37.6,36.51,36.62,65705.0,37.56,37.6,36.51,36.62,65705.0
2021-08-04 10:00:00,36.66,37.4,36.64,37.24,92561.0,36.66,37.4,36.64,37.24,92561.0
2021-08-04 10:10:00,37.35,37.89,37.3,37.8,38256.0,37.35,37.89,37.3,37.8,38256.0
2021-08-04 10:20:00,37.77,37.88,37.59,37.71,26816.0,37.77,37.88,37.59,37.71,26816.0
2021-08-04 10:30:00,37.64,37.64,36.72,36.94,58614.0,37.64,37.64,36.72,36.94,58614.0
2021-08-04 10:40:00,36.94,37.45,36.91,37.1,86441.0,36.94,37.45,36.91,37.1,86441.0
2021-08-04 10:50:00,37.07,37.45,37.0,37.35,57922.0,37.07,37.45,37.0,37.35,57922.0
2021-08-04 11:00:00,37.32,37.47,37.2,37.43,35889.0,37.32,37.47,37.2,37.43,35889.0
2021-08-04 11:10:00,37.44,37.62,37.39,37.42,15064.0,37.44,37.62,37.39,37.42,15064.0
2021-08-04 11:20:00,37.4,37.4,37.17,37.19,25389.0,37.4,37.4,37.17,37.19,25389.0
2021-08-04 11:30:00,37.13,37.16,36.82,37.07,58593.0,37.13,37.16,36.82,37.07,58593.0
2021-08-04 11:40:00,37.05,37.08,36.78,36.95,49616.0,37.05,37.08,36.78,36.95,49616.0
2021-08-04 11:50:00,36.94,36.94,36.35,36.47,68916.0,36.94,36.94,36.35,36.47,68916.0
2021-08-04 12:00:00,36.53,36.75,36.5,36.7,58207.0,36.53,36.75,36.5,36.7,58207.0
2021-08-04 12:10:00,36.7,36.7,36.14,36.28,51357.0,36.7,36.7,36.14,36.28,51357.0
2021-08-04 12:20:00,36.29,36.44,36.25,36.35,37131.0,36.29,36.44,36.25,36.35,37131.0
2021-08-04 12:30:00,36.35,36.35,36.15,36.21,73156.0,36.35,36.35,36.15,36.21,73156.0
2021-08-04 12:40:00,36.21,36.26,36.01,36.16,32579.0,36.21,36.26,36.01,36.16,32579.0
2021-08-04 12:50:00,36.13,36.2,35.94,35.99,135479.0,36.13,36.2,35.94,35.99,135479.0
2021-08-04 13:00:00,36.01,36.22,35.8,36.21,74819.0,36.01,36.22,35.8,36.21,74819.0
2021-08-04 13:10:00,36.15,36.15,35.71,35.73,69986.0,36.15,36.15,35.71,35.73,69986.0
2021-08-04 13:20:00,35.71,35.72,35.42,35.45,31620.0,35.71,35.72,35.42,35.45,31620.0
2021-08-04 13:30:00,35.45,35.55,35.36,35.46,29285.0,35.45,35.55,35.36,35.46,29285.0
2021-08-04 13:40:00,35.49,35.57,35.02,35.11,66411.0,35.49,35.57,35.02,35.11,66411.0
2021-08-04 13:50:00,35.09,35.17,34.8,35.13,114106.0,35.09,35.17,34.8,35.13,114106.0
2021-08-04 14:00:00,35.13,35.26,34.87,34.91,56650.0,35.13,35.26,34.87,34.91,56650.0
2021-08-04 14:10:00,34.89,34.92,34.73,34.76,55638.0,34.89,34.92,34.73,34.76,55638.0
2021-08-04 14:20:00,34.75,34.82,34.64,34.73,54378.0,34.75,34.82,34.64,34.73,54378.0
2021-08-04 14:30:00,34.72,34.72,34.48,34.52,61742.0,34.72,34.72,34.48,34.52,61742.0
2021-08-04 14:40:00,34.52,35.02,34.51,34.91,60000.0,34.52,35.02,34.51,34.91,60000.0
2021-08-04 14:50:00,34.93,35.02,34.83,35.0,21453.0,34.93,35.02,34.83,35.0,21453.0
2021-08-04 15:00:00,35.0,35.0,34.78,34.83,20189.0,35.0,35.0,34.78,34.83,20189.0
2021-08-04 15:10:00,34.82,34.86,34.43,34.47,43644.0,34.82,34.86,34.43,34.47,43644.0
2021-08-04 15:20:00,34.44,34.61,34.39,34.57,63121.0,34.44,34.61,34.39,34.57,63121.0
2021-08-04 15:30:00,34.55,34.68,34.5,34.63,92121.0,34.55,34.68,34.5,34.63,92121.0
2021-08-04 15:40:00,34.63,34.66,34.46,34.55,111228.0,34.63,34.66,34.46,34.55,111228.0
2021-08-04 15:50:00,34.55,34.57,34.36,34.41,167412.0,34.55,34.57,34.36,34.41,167412.0
2021-08-05 09:30:00,34.81,35.25,34.64,34.8,110286.0,34.81,35.25,34.64,34.8,110286.0
2021-08-05 09:40:00,34.82,35.15,34.78,35.02,46020.0,34.82,35.15,34.78,35.02,46020.0
2021-08-05 09:50:00,35.02,35.55,34.95,35.32,51806.0,35.02,35.55,34.95,35.32,51806.0
2021-08-05 10:00:00,35.37,35.47,35.12,35.13,41786.0,35.37,35.47,35.12,35.13,41786.0
2021-08-05 10:10:00,35.14,35.24,34.93,34.98,19708.0,35.14,35.24,34.93,34.98,19708.0
2021-08-05 10:20:00,34.96,35.22,34.88,35.2,19984.0,34.96,35.22,34.88,35.2,19984.0
2021-08-05 10:30:00,35.22,35.22,35.01,35.13,33988.0,35.22,35.22,35.01,35.13,33988.0
2021-08-05 10:40:00,35.12,35.58,35.11,35.49,51244.0,35.12,35.58,35.11,35.49,51244.0
2021-08-05 10:50:00,35.51,35.83,35.41,35.71,39319.0,35.51,35.83,35.41,35.71,39319.0
2021-08-05 11:00:00,35.69,35.85,35.6,35.83,53925.0,35.69,35.85,35.6,35.83,53925.0
2021-08-05 11:10:00,35.82,35.91,35.78,35.78,15918.0,35.82,35.91,35.78,35.78,15918.0
2021-08-05 11:20:00,35.79,35.91,35.78,35.81,23048.0,35.79,35.91,35.78,35.81,23048.0
2021-08-05 11:30:00,35.8,35.91,35.71,35.71,16845.0,35.8,35.91,35.71,35.71,16845.0
2021-08-05 11:40:00,35.74,35.78,35.28,35.41,39865.0,35.74,35.78,35.28,35.41,39865.0
2021-08-05 11:50:00,35.45,35.81,35.42,35.7,16168.0,35.45,35.81,35.42,35.7,16168.0
2021-08-05 12:00:00,35.65,35.75,35.49,35.54,24083.0,35.65,35.75,35.49,35.54,24083.0
2021-08-05 12:10:00,35.54,35.63,35.46,35.47,18505.0,35.54,35.63,35.46,35.47,18505.0
2021-08-05 12:20:00,35.5,35.56,35.44,35.44,12650.0,35.5,35.56,35.44,35.44,12650.0
2021-08-05 12:30:00,35.43,35.43,35.12,35.15,25999.0,35.43,35.43,35.12,35.15,25999.0
2021-08-05 12:40:00,35.14,35.25,35.09,35.2,21841.0,35.14,35.25,35.09,35.2,21841.0
2021-08-05 12:50:00,35.19,35.25,35.1,35.25,21603.0,35.19,35.25,35.1,35.25,21603.0
2021-08-05 13:00:00,35.25,35.29,35.19,35.27,11022.0,35.25,35.29,35.19,35.27,11022.0
2021-08-05 13:10:00,35.28,35.28,35.06,35.12,18492.0,35.28,35.28,35.06,35.12,18492.0
2021-08-05 13:20:00,35.13,35.24,35.13,35.22,8628.0,35.13,35.24,35.13,35.22,8628.0
2021-08-05 13:30:00,35.23,35.33,35.18,35.32,15466.0,35.23,35.33,35.18,35.32,15466.0
2021-08-05 13:40:00,35.35,35.38,35.29,35.36,24677.0,35.35,35.38,35.29,35.36,24677.0
2021-08-05 13:50:00,35.35,35.55,35.35,35.44,16811.0,35.35,35.55,35.35,35.44,16811.0
2021-08-05 14:00:00,35.44,35.54,35.43,35.51,16992.0,35.44,35.54,35.43,35.51,16992.0
2021-08-05 14:10:00,35.51,35.52,35.41,35.48,13274.0,35.51,35.52,35.41,35.48,13274.0
2021-08-05 14:20:00,35.49,35.52,35.38,35.45,14933.0,35.49,35.52,35.38,35.45,14933.0
2021-08-05 14:30:00,35.45,35.55,35.44,35.51,15106.0,35.45,35.55,35.44,35.51,15106.0
2021-08-05 14:40:00,35.51,35.55,35.23,35.42,59010.0,35.51,35.55,35.23,35.42,59010.0
2021-08-05 14:50:00,35.42,35.52,35.39,35.49,44902.0,35.42,35.52,35.39,35.49,44902.0
2021-08-05 15:00:00,35.5,35.59,35.47,35.55,42378.0,35.5,35.59,35.47,35.55,42378.0
2021-08-05 15:10:00,35.55,35.55,35.45,35.49,40282.0,35.55,35.55,35.45,35.49,40282.0
2021-08-05 15:20:00,35.49,35.66,35.46,35.61,39861.0,35.49,35.66,35.46,35.61,39861.0
2021-08-05 15:30:00,35.6,35.71,35.56,35.58,53747.0,35.6,35.71,35.56,35.58,53747.0
2021-08-05 15:40:00,35.58,35.74,35.58,35.7,76967.0,35.58,35.74,35.58,35.7,76967.0
2021-08-05 15:50:00,35.7,36.02,35.69,35.97,304524.0,35.7,36.02,35.69,35.97,304524.0
2021-08-06 09:30:00,36.48,37.19,36.41,36.73,71434.0,36.48,37.19,36.41,36.73,71434.0
2021-08-06 09:40:00,36.67,37.19,36.5,37.15,30043.0,36.67,37.19,36.5,37.15,30043.0
2021-08-06 09:50:00,37.09,37.29,36.48,36.54,18125.0,37.09,37.29,36.48,36.54,18125.0
2021-08-06 10:00:00,36.48,36.63,36.36,36.42,14466.0,36.48,36.63,36.36,36.42,14466.0
2021-08-06 10:10:00,36.4,36.66,36.2,36.63,33451.0,36.4,36.66,36.2,36.63,33451.0
2021-08-06 10:20:00,36.64,36.72,36.5,36.69,23301.0,36.64,36.72,36.5,36.69,23301.0
2021-08-06 10:30:00,36.68,36.76,36.46,36.46,17358.0,36.68,36.76,36.46,36.46,17358.0
2021-08-06 10:40:00,36.46,36.47,36.09,36.09,20335.0,36.46,36.47,36.09,36.09,20335.0
2021-08-06 10:50:00,36.11,36.42,36.07,36.42,13814.0,36.11,36.42,36.07,36.42,13814.0
2021-08-06 11:00:00,36.45,36.75,36.41,36.64,22132.0,36.45,36.75,36.41,36.64,22132.0
2021-08-06 11:10:00,36.66,36.66,36.47,36.53,5525.0,36.66,36.66,36.47,36.53,5525.0
2021-08-06 11:20:00,36.55,36.72,36.55,36.69,6557.0,36.55,36.72,36.55,36.69,6557.0
2021-08-06 11:30:00,36.66,36.74,36.57,36.74,17130.0,36.66,36.74,36.57,36.74,17130.0
2021-08-06 11:40:00,36.72,36.77,36.69,36.7,8547.0,36.72,36.77,36.69,36.7,8547.0
2021-08-06 11:50:00,36.69,36.74,36.61,36.67,12089.0,36.69,36.74,36.61,36.67,12089.0
2021-08-06 12:00:00,36.65,36.86,36.64,36.75,26985.0,36.65,36.86,36.64,36.75,26985.0
2021-08-06 12:10:00,36.77,36.87,36.74,36.81,6864.0,36.77,36.87,36.74,36.81,6864.0
2021-08-06 12:20:00,36.81,36.89,36.67,36.67,5820.0,36.81,36.89,36.67,36.67,5820.0
2021-08-06 12:30:00,36.71,36.72,36.63,36.66,4416.0,36.71,36.72,36.63,36.66,4416.0
2021-08-06 12:40:00,36.68,36.83,36.65,36.77,5205.0,36.68,36.83,36.65,36.77,5205.0
2021-08-06 12:50:00,36.78,36.8,36.63,36.67,3964.0,36.78,36.8,36.63,36.67,3964.0
2021-08-06 13:00:00,36.61,36.61,36.54,36.54,4175.0,36.61,36.61,36.54,36.54,4175.0
2021-08-06 13:10:00,36.55,36.55,36.43,36.43,4171.0,36.55,36.55,36.43,36.43,4171.0
2021-08-06 13:20:00,36.45,36.49,36.37,36.38,16331.0,36.45,36.49,36.37,36.38,16331.0
2021-08-06 13:30:00,36.38,36.5,36.38,36.48,27659.0,36.38,36.5,36.38,36.48,27659.0
2021-08-06 13:40:00,36.5,36.59,36.4,36.42,18551.0,36.5,36.59,36.4,36.42,18551.0
2021-08-06 13:50:00,36.43,36.46,36.38,36.4,10654.0,36.43,36.46,36.38,36.4,10654.0
2021-08-06 14:00:00,36.38,36.43,36.33,36.39,15155.0,36.38,36.43,36.33,36.39,15155.0
2021-08-06 14:10:00,36.36,36.38,36.28,36.32,23861.0,36.36,36.38,36.28,36.32,23861.0
2021-08-06 14:20:00,36.32,36.47,36.28,36.44,40367.0,36.32,36.47,36.28,36.44,40367.0
2021-08-06 14:30:00,36.46,36.48,36.34,36.36,13595.0,36.46,36.48,36.34,36.36,13595.0
2021-08-06 14:40:00,36.37,36.48,36.36,36.41,11646.0,36.37,36.48,36.36,36.41,11646.0
2021-08-06 14:50:00,36.41,36.44,36.33,36.34,10543.0,36.41,36.44,36.33,36.34,10543.0
2021-08-06 15:00:00,36.34,36.34,36.16,36.27,31541.0,36.34,36.34,36.16,36.27,31541.0
2021-08-06 15:10:00,36.26,36.42,36.26,36.38,25360.0,36.26,36.42,36.26,36.38,25360.0
2021-08-06 15:20:00,36.38,36.41,36.26,36.35,21863.0,36.38,36.41,36.26,36.35,21863.0
2021-08-06 15:30:00,36.35,36.35,36.25,36.29,28395.0,36.35,36.35,36.25,36.29,28395.0
2021-08-06 15:40:00,36.3,36.36,36.2,36.2,70174.0,36.3,36.36,36.2,36.2,70174.0
2021-08-06 15:50:00,36.22,36.48,36.22,36.42,144196.0,36.22,36.48,36.22,36.42,144196.0
2021-08-09 09:30:00,36.19,36.32,35.66,35.98,20083.0,36.19,36.32,35.66,35.98,20083.0
2021-08-09 09:40:00,35.91,35.97,35.62,35.65,36297.0,35.91,35.97,35.62,35.65,36297.0
2021-08-09 09:50:00,35.63,35.74,35.43,35.57,28310.0,35.63,35.74,35.43,35.57,28310.0
2021-08-09 10:00:00,35.69,35.88,35.54,35.56,35072.0,35.69,35.88,35.54,35.56,35072.0
2021-08-09 10:10:00,35.57,35.61,35.23,35.29,24263.0,35.57,35.61,35.23,35.29,24263.0
2021-08-09 10:20:00,35.3,35.54,35.3,35.44,9971.0,35.3,35.54,35.3,35.44,9971.0
2021-08-09 10:30:00,35.46,35.67,35.37,35.59,26636.0,35.46,35.67,35.37,35.59,26636.0
2021-08-09 10:40:00,35.63,36.1,35.61,35.99,18922.0,35.63,36.1,35.61,35.99,18922.0
2021-08-09 10:50:00,35.93,36.11,35.9,36.11,12213.0,35.93,36.11,35.9,36.11,12213.0
2021-08-09 11:00:00,36.09,36.09,35.86,35.91,10353.0,36.09,36.09,35.86,35.91,10353.0
2021-08-09 11:10:00,35.98,36.1,35.97,36.04,10979.0,35.98,36.1,35.97,36.04,10979.0
2021-08-09 11:20:00,35.98,36.04,35.98,36.0,4790.0,35.98,36.04,35.98,36.0,4790.0
2021-08-09 11:30:00,36.0,36.18,36.0,36.17,8718.0,36.0,36.18,36.0,36.17,8718.0
2021-08-09 11:40:00,36.18,36.24,36.11,36.18,9570.0,36.18,36.24,36.11,36.18,9570.0
2021-08-09 11:50:00,36.18,36.23,36.15,36.2,10437.0,36.18,36.23,36.15,36.2,10437.0
2021-08-09 12:00:00,36.21,36.29,36.09,36.26,25568.0,36.21,36.29,36.09,36.26,25568.0
2021-08-09 12:10:00,36.27,36.45,36.24,36.42,53193.0,36.27,36.45,36.24,36.42,53193.0
2021-08-09 12:20:00,36.44,36.48,36.34,36.42,17450.0,36.44,36.48,36.34,36.42,17450.0
2021-08-09 12:30:00,36.47,36.49,36.35,36.49,12482.0,36.47,36.49,36.35,36.49,12482.0
2021-08-09 12:40:00,36.46,36.54,36.43,36.51,12816.0,36.46,36.54,36.43,36.51,12816.0
2021-08-09 12:50:00,36.52,36.71,36.52,36.69,21773.0,36.52,36.71,36.52,36.69,21773.0
2021-08-09 13:00:00,36.69,36.76,36.67,36.72,19389.0,36.69,36.76,36.67,36.72,19389.0
2021-08-09 13:10:00,36.75,36.75,36.61,36.69,24201.0,36.75,36.75,36.61,36.69,24201.0
2021-08-09 13:20:00,36.67,36.79,36.65,36.77,18779.0,36.67,36.79,36.65,36.77,18779.0
2021-08-09 13:30:00,36.78,36.78,36.65,36.66,9424.0,36.78,36.78,36.65,36.66,9424.0
2021-08-09 13:40:00,36.66,36.74,36.65,36.68,10568.0,36.66,36.74,36.65,36.68,10568.0
2021-08-09 13:50:00,36.69,36.69,36.54,36.59,13919.0,36.69,36.69,36.54,36.59,13919.0
2021-08-09 14:00:00,36.61,36.63,36.52,36.54,10325.0,36.61,36.63,36.52,36.54,10325.0
2021-08-09 14:10:00,36.52,36.53,36.41,36.42,12260.0,36.52,36.53,36.41,36.42,12260.0
2021-08-09 14:20:00,36.41,36.5,36.37,36.48,18983.0,36.41,36.5,36.37,36.48,18983.0
2021-08-09 14:30:00,36.48,36.58,36.48,36.58,9907.0,36.48,36.58,36.48,36.58,9907.0
2021-08-09 14:40:00,36.57,36.65,36.53,36.64,13774.0,36.57,36.65,36.53,36.64,13774.0
2021-08-09 14:50:00,36.64,36.67,36.5,36.5,23000.0,36.64,36.67,36.5,36.5,23000.0
2021-08-09 15:00:00,36.49,36.57,36.49,36.57,14079.0,36.49,36.57,36.49,36.57,14079.0
2021-08-09 15:10:00,36.57,36.78,36.56,36.77,22612.0,36.57,36.78,36.56,36.77,22612.0
2021-08-09 15:20:00,36.77,36.78,36.61,36.62,27160.0,36.77,36.78,36.61,36.62,27160.0
2021-08-09 15:30:00,36.62,36.66,36.53,36.59,27597.0,36.62,36.66,36.53,36.59,27597.0
2021-08-09 15:40:00,36.59,36.6,36.42,36.45,44297.0,36.59,36.6,36.42,36.45,44297.0
2021-08-09 15:50:00,36.45,36.6,36.45,36.58,126179.0,36.45,36.6,36.45,36.58,126179.0
2021-08-10 09:30:00,36.76,37.3,36.76,37.1,35596.0,36.76,37.3,36.76,37.1,35596.0
2021-08-10 09:40:00,37.0,37.24,36.92,37.23,29932.0,37.0,37.24,36.92,37.23,29932.0
2021-08-10 09:50:00,37.21,37.53,37.07,37.49,24761.0,37.21,37.53,37.07,37.49,24761.0
2021-08-10 10:00:00,37.57,38.0,37.49,38.0,67554.0,37.57,38.0,37.49,38.0,67554.0
2021-08-10 10:10:00,38.04,38.28,37.92,38.2,19000.0,38.04,38.28,37.92,38.2,19000.0
2021-08-10 10:20:00,38.17,38.25,38.08,38.24,45083.0,38.17,38.25,38.08,38.24,45083.0
2021-08-10 10:30:00,38.25,38.64,38.11,38.63,79065.0,38.25,38.64,38.11,38.63,79065.0
2021-08-10 10:40:00,38.61,38.83,38.4,38.58,45145.0,38.61,38.83,38.4,38.58,45145.0
2021-08-10 10:50:00,38.58,38.75,38.56,38.7,15805.0,38.58,38.75,38.56,38.7,15805.0
2021-08-10 11:00:00,38.73,38.73,38.4,38.5,12785.0,38.73,38.73,38.4,38.5,12785.0
2021-08-10 11:10:00,38.54,38.66,38.43,38.52,9006.0,38.54,38.66,38.43,38.52,9006.0
2021-08-10 11:20:00,38.54,38.73,38.52,38.58,20016.0,38.54,38.73,38.52,38.58,20016.0
2021-08-10 11:30:00,38.58,38.67,38.49,38.66,10235.0,38.58,38.67,38.49,38.66,10235.0
2021-08-10 11:40:00,38.65,38.75,38.63,38.64,20415.0,38.65,38.75,38.63,38.64,20415.0
2021-08-10 11:50:00,38.63,38.63,38.34,38.38,17766.0,38.63,38.63,38.34,38.38,17766.0
2021-08-10 12:00:00,38.37,38.43,38.26,38.4,8332.0,38.37,38.43,38.26,38.4,8332.0
2021-08-10 12:10:00,38.38,38.63,38.37,38.59,35561.0,38.38,38.63,38.37,38.59,35561.0
2021-08-10 12:20:00,38.58,38.82,38.57,38.7,56536.0,38.58,38.82,38.57,38.7,56536.0
2021-08-10 12:30:00,38.75,38.88,38.63,38.86,28571.0,38.75,38.88,38.63,38.86,28571.0
2021-08-10 12:40:00,38.88,38.93,38.81,38.88,26539.0,38.88,38.93,38.81,38.88,26539.0
2021-08-10 12:50:00,38.88,39.03,38.86,39.01,32763.0,38.88,39.03,38.86,39.01,32763.0
2021-08-10 13:00:00,39.0,39.07,38.93,39.01,43960.0,39.0,39.07,38.93,39.01,43960.0
2021-08-10 13:10:00,39.03,39.14,39.0,39.12,30008.0,39.03,39.14,39.0,39.12,30008.0
2021-08-10 13:20:00,39.13,39.25,39.1,39.24,21842.0,39.13,39.25,39.1,39.24,21842.0
2021-08-10 13:30:00,39.25,39.38,39.08,39.31,133648.0,39.25,39.38,39.08,39.31,133648.0
2021-08-10 13:40:00,39.32,39.57,39.31,39.37,87837.0,39.32,39.57,39.31,39.37,87837.0
2021-08-10 13:50:00,39.36,39.42,39.31,39.35,35614.0,39.36,39.42,39.31,39.35,35614.0
2021-08-10 14:00:00,39.36,39.52,39.32,39.48,61736.0,39.36,39.52,39.32,39.48,61736.0
2021-08-10 14:10:00,39.5,39.72,39.25,39.25,65348.0,39.5,39.72,39.25,39.25,65348.0
2021-08-10 14:20:00,39.26,39.26,39.05,39.07,57310.0,39.26,39.26,39.05,39.07,57310.0
2021-08-10 14:30:00,39.08,39.25,39.07,39.16,28455.0,39.08,39.25,39.07,39.16,28455.0
2021-08-10 14:40:00,39.16,39.49,39.15,39.38,33437.0,39.16,39.49,39.15,39.38,33437.0
2021-08-10 14:50:00,39.37,39.46,39.31,39.32,18490.0,39.37,39.46,39.31,39.32,18490.0
2021-08-10 15:00:00,39.31,39.41,39.28,39.39,20902.0,39.31,39.41,39.28,39.39,20902.0
2021-08-10 15:10:00,39.39,39.4,39.25,39.34,22197.0,39.39,39.4,39.25,39.34,22197.0
2021-08-10 15:20:00,39.35,39.39,39.2,39.25,18114.0,39.35,39.39,39.2,39.25,18114.0
2021-08-10 15:30:00,39.25,39.27,38.88,39.13,48085.0,39.25,39.27,38.88,39.13,48085.0
2021-08-10 15:40:00,39.15,39.17,39.0,39.17,59455.0,39.15,39.17,39.0,39.17,59455.0
2021-08-10 15:50:00,39.17,39.29,39.14,39.27,185374.0,39.17,39.29,39.14,39.27,185374.0
2021-08-11 09:30:00,39.19,39.76,38.64,38.82,56885.0,39.19,39.76,38.64,38.82,56885.0
2021-08-11 09:40:00,38.87,39.51,38.75,39.41,18443.0,38.87,39.51,38.75,39.41,18443.0
2021-08-11 09:50:00,39.41,39.55,38.9,38.98,20885.0,39.41,39.55,38.9,38.98,20885.0
2021-08-11 10:00:00,38.96,39.08,38.82,39.0,25306.0,38.96,39.08,38.82,39.0,25306.0
2021-08-11 10:10:00,38.97,39.6,38.97,39.42,29932.0,38.97,39.6,38.97,39.42,29932.0
2021-08-11 10:20:00,39.43,39.6,39.0,39.23,18318.0,39.43,39.6,39.0,39.23,18318.0
2021-08-11 10:30:00,39.17,39.47,39.13,39.23,15304.0,39.17,39.47,39.13,39.23,15304.0
2021-08-11 10:40:00,39.21,39.59,39.16,39.48,14340.0,39.21,39.59,39.16,39.48,14340.0
2021-08-11 10:50:00,39.56,39.57,39.1,39.15,14566.0,39.56,39.57,39.1,39.15,14566.0
2021-08-11 11:00:00,39.18,39.23,38.6,38.68,51941.0,39.18,39.23,38.6,38.68,51941.0
2021-08-11 11:10:00,38.68,38.87,38.61,38.77,17075.0,38.68,38.87,38.61,38.77,17075.0
2021-08-11 11:20:00,38.77,38.96,38.77,38.89,9820.0,38.77,38.96,38.77,38.89,9820.0
2021-08-11 11:30:00,38.85,38.87,38.5,38.59,18797.0,38.85,38.87,38.5,38.59,18797.0
2021-08-11 11:40:00,38.6,38.68,38.49,38.64,10509.0,38.6,38.68,38.49,38.64,10509.0
2021-08-11 11:50:00,38.62,38.66,38.42,38.6,12331.0,38.62,38.66,38.42,38.6,12331.0
2021-08-11 12:00:00,38.59,38.74,38.55,38.64,39943.0,38.59,38.74,38.55,38.64,39943.0
2021-08-11 12:10:00,38.65,38.76,38.6,38.71,54321.0,38.65,38.76,38.6,38.71,54321.0
2021-08-11 12:20:00,38.71,38.95,38.64,38.95,8991.0,38.71,38.95,38.64,38.95,8991.0
2021-08-11 12:30:00,38.93,39.03,38.87,38.96,21378.0,38.93,39.03,38.87,38.96,21378.0
2021-08-11 12:40:00,38.94,39.13,38.93,39.07,5880.0,38.94,39.13,38.93,39.07,5880.0
2021-08-11 12:50:00,39.06,39.31,39.04,39.31,17232.0,39.06,39.31,39.04,39.31,17232.0
2021-08-11 13:00:00,39.32,39.42,39.1,39.26,33912.0,39.32,39.42,39.1,39.26,33912.0
2021-08-11 13:10:00,39.24,39.33,39.2,39.28,15564.0,39.24,39.33,39.2,39.28,15564.0
2021-08-11 13:20:00,39.29,39.34,39.21,39.33,9675.0,39.29,39.34,39.21,39.33,9675.0
2021-08-11 13:30:00,39.33,39.36,39.2,39.26,10342.0,39.33,39.36,39.2,39.26,10342.0
2021-08-11 13:40:00,39.26,39.45,39.26,39.45,10306.0,39.26,39.45,39.26,39.45,10306.0
2021-08-11 13:50:00,39.47,39.47,39.28,39.32,7835.0,39.47,39.47,39.28,39.32,7835.0
2021-08-11 14:00:00,39.32,39.34,39.24,39.3,8921.0,39.32,39.34,39.24,39.3,8921.0
2021-08-11 14:10:00,39.32,39.37,39.25,39.27,11865.0,39.32,39.37,39.25,39.27,11865.0
2021-08-11 14:20:00,39.25,39.42,39.21,39.4,17556.0,39.25,39.42,39.21,39.4,17556.0
2021-08-11 14:30:00,39.41,39.47,39.31,39.41,19691.0,39.41,39.47,39.31,39.41,19691.0
2021-08-11 14:40:00,39.43,39.57,39.41,39.52,24570.0,39.43,39.57,39.41,39.52,24570.0
2021-08-11 14:50:00,39.52,39.82,39.52,39.82,38085.0,39.52,39.82,39.52,39.82,38085.0
2021-08-11 15:00:00,39.8,39.92,39.77,39.88,46890.0,39.8,39.92,39.77,39.88,46890.0
2021-08-11 15:10:00,39.89,40.05,39.89,40.05,49703.0,39.89,40.05,39.89,40.05,49703.0
2021-08-11 15:20:00,40.04,40.05,39.91,39.99,39567.0,40.04,40.05,39.91,39.99,39567.0
2021-08-11 15:30:00,39.98,39.98,39.71,39.82,43267.0,39.98,39.98,39.71,39.82,43267.0
2021-08-11 15:40:00,39.83,39.91,39.82,39.83,32572.0,39.83,39.91,39.82,39.83,32572.0
2021-08-11 15:50:00,39.82,39.87,39.75,39.8,118370.0,39.82,39.87,39.75,39.8,118370.0
2021-08-12 09:30:00,40.09,40.86,40.04,40.06,95987.0,40.09,40.86,40.04,40.06,95987.0
2021-08-12 09:40:00,40.11,40.55,39.85,39.85,42673.0,40.11,40.55,39.85,39.85,42673.0
2021-08-12 09:50:00,39.84,39.86,39.0,39.66,66052.0,39.84,39.86,39.0,39.66,66052.0
2021-08-12 10:00:00,39.7,39.9,39.28,39.3,50375.0,39.7,39.9,39.28,39.3,50375.0
2021-08-12 10:10:00,39.33,39.42,39.01,39.01,48102.0,39.33,39.42,39.01,39.01,48102.0
2021-08-12 10:20:00,39.08,39.18,38.82,38.87,24386.0,39.08,39.18,38.82,38.87,24386.0
2021-08-12 10:30:00,38.94,39.02,38.73,39.01,13823.0,38.94,39.02,38.73,39.01,13823.0
2021-08-12 10:40:00,39.0,39.0,38.58,38.71,12975.0,39.0,39.0,38.58,38.71,12975.0
2021-08-12 10:50:00,38.71,38.72,38.46,38.6,12213.0,38.71,38.72,38.46,38.6,12213.0
2021-08-12 11:00:00,38.61,38.72,38.53,38.67,24723.0,38.61,38.72,38.53,38.67,24723.0
2021-08-12 11:10:00,38.66,38.8,38.55,38.78,41456.0,38.66,38.8,38.55,38.78,41456.0
2021-08-12 11:20:00,38.79,38.97,38.75,38.82,30595.0,38.79,38.97,38.75,38.82,30595.0
2021-08-12 11:30:00,38.82,38.82,38.61,38.61,11737.0,38.82,38.82,38.61,38.61,11737.0
2021-08-12 11:40:00,38.62,38.74,38.57,38.6,27331.0,38.62,38.74,38.57,38.6,27331.0
2021-08-12 11:50:00,38.6,38.63,38.51,38.62,7206.0,38.6,38.63,38.51,38.62,7206.0
2021-08-12 12:00:00,38.64,38.84,38.64,38.79,13653.0,38.64,38.84,38.64,38.79,13653.0
2021-08-12 12:10:00,38.79,39.0,38.78,38.92,27416.0,38.79,39.0,38.78,38.92,27416.0
2021-08-12 12:20:00,38.91,39.15,38.76,39.07,55876.0,38.91,39.15,38.76,39.07,55876.0
2021-08-12 12:30:00,39.09,39.27,39.09,39.25,15134.0,39.09,39.27,39.09,39.25,15134.0
2021-08-12 12:40:00,39.26,39.26,39.07,39.07,8749.0,39.26,39.26,39.07,39.07,8749.0
2021-08-12 12:50:00,39.08,39.38,39.08,39.3,31224.0,39.08,39.38,39.08,39.3,31224.0
2021-08-12 13:00:00,39.29,39.37,39.19,39.23,13836.0,39.29,39.37,39.19,39.23,13836.0
2021-08-12 13:10:00,39.21,39.28,39.09,39.19,13719.0,39.21,39.28,39.09,39.19,13719.0
2021-08-12 13:20:00,39.15,39.16,38.98,38.98,9551.0,39.15,39.16,38.98,38.98,9551.0
2021-08-12 13:30:00,39.03,39.15,39.02,39.13,12774.0,39.03,39.15,39.02,39.13,12774.0
2021-08-12 13:40:00,39.12,39.16,39.0,39.0,7916.0,39.12,39.16,39.0,39.0,7916.0
2021-08-12 13:50:00,39.0,39.04,38.96,39.02,9278.0,39.0,39.04,38.96,39.02,9278.0
2021-08-12 14:00:00,39.03,39.21,39.01,39.17,13702.0,39.03,39.21,39.01,39.17,13702.0
2021-08-12 14:10:00,39.16,39.26,39.14,39.21,11280.0,39.16,39.26,39.14,39.21,11280.0
2021-08-12 14:20:00,39.19,39.3,39.1,39.22,20844.0,39.19,39.3,39.1,39.22,20844.0
2021-08-12 14:30:00,39.25,39.36,39.21,39.31,51891.0,39.25,39.36,39.21,39.31,51891.0
2021-08-12 14:40:00,39.3,39.64,39.3,39.51,76281.0,39.3,39.64,39.3,39.51,76281.0
2021-08-12 14:50:00,39.51,39.57,39.46,39.52,55406.0,39.51,39.57,39.46,39.52,55406.0
2021-08-12 15:00:00,39.52,39.52,39.22,39.22,21537.0,39.52,39.52,39.22,39.22,21537.0
2021-08-12 15:10:00,39.26,39.33,39.17,39.19,33447.0,39.26,39.33,39.17,39.19,33447.0
2021-08-12 15:20:00,39.17,39.17,38.99,39.02,30018.0,39.17,39.17,38.99,39.02,30018.0
2021-08-12 15:30:00,39.02,39.19,39.0,39.18,45822.0,39.02,39.19,39.0,39.18,45822.0
2021-08-12 15:40:00,39.18,39.21,38.99,39.02,45359.0,39.18,39.21,38.99,39.02,45359.0
2021-08-12 15:50:00,39.01,39.01,38.76,38.77,169138.0,39.01,39.01,38.76,38.77,169138.0
2021-08-13 09:30:00,38.52,38.83,38.15,38.45,17008.0,38.52,38.83,38.15,38.45,17008.0
2021-08-13 09:40:00,38.6,38.87,38.6,38.67,8541.0,38.6,38.87,38.6,38.67,8541.0
2021-08-13 09:50:00,38.55,38.72,38.33,38.5,8548.0,38.55,38.72,38.33,38.5,8548.0
2021-08-13 10:00:00,38.51,38.57,38.3,38.38,37978.0,38.51,38.57,38.3,38.38,37978.0
2021-08-13 10:10:00,38.41,38.49,38.13,38.3,8445.0,38.41,38.49,38.13,38.3,8445.0
2021-08-13 10:20:00,38.27,38.53,38.23,38.53,16607.0,38.27,38.53,38.23,38.53,16607.0
2021-08-13 10:30:00,38.5,38.56,38.38,38.38,8752.0,38.5,38.56,38.38,38.38,8752.0
2021-08-13 10:40:00,38.39,38.4,38.15,38.27,20965.0,38.39,38.4,38.15,38.27,20965.0
2021-08-13 10:50:00,38.31,38.4,38.09,38.12,16796.0,38.31,38.4,38.09,38.12,16796.0
2021-08-13 11:00:00,38.26,38.26,38.15,38.16,9870.0,38.26,38.26,38.15,38.16,9870.0
2021-08-13 11:10:00,38.17,38.27,38.12,38.2,12175.0,38.17,38.27,38.12,38.2,12175.0
2021-08-13 11:20:00,38.18,38.21,38.04,38.1,10598.0,38.18,38.21,38.04,38.1,10598.0
2021-08-13 11:30:00,38.08,38.24,38.07,38.11,10658.0,38.08,38.24,38.07,38.11,10658.0
2021-08-13 11:40:00,38.08,38.32,38.04,38.23,9027.0,38.08,38.32,38.04,38.23,9027.0
2021-08-13 11:50:00,38.22,38.25,38.09,38.15,8154.0,38.22,38.25,38.09,38.15,8154.0
2021-08-13 12:00:00,38.16,38.21,38.01,38.06,9530.0,38.16,38.21,38.01,38.06,9530.0
2021-08-13 12:10:00,38.08,38.12,38.04,38.09,7393.0,38.08,38.12,38.04,38.09,7393.0
2021-08-13 12:20:00,38.09,38.13,38.05,38.07,7326.0,38.09,38.13,38.05,38.07,7326.0
2021-08-13 12:30:00,38.08,38.18,38.06,38.13,8850.0,38.08,38.18,38.06,38.13,8850.0
2021-08-13 12:40:00,38.11,38.15,38.08,38.15,5051.0,38.11,38.15,38.08,38.15,5051.0
2021-08-13 12:50:00,38.15,38.15,38.06,38.06,8389.0,38.15,38.15,38.06,38.06,8389.0
2021-08-13 13:00:00,38.06,38.12,38.04,38.07,12091.0,38.06,38.12,38.04,38.07,12091.0
2021-08-13 13:10:00,38.08,38.14,38.08,38.12,9911.0,38.08,38.14,38.08,38.12,9911.0
2021-08-13 13:20:00,38.13,38.2,38.06,38.2,7395.0,38.13,38.2,38.06,38.2,7395.0
2021-08-13 13:30:00,38.2,38.23,38.06,38.1,15784.0,38.2,38.23,38.06,38.1,15784.0
2021-08-13 13:40:00,38.1,38.2,38.08,38.18,9393.0,38.1,38.2,38.08,38.18,9393.0
2021-08-13 13:50:00,38.16,38.18,38.05,38.05,10901.0,38.16,38.18,38.05,38.05,10901.0
2021-08-13 14:00:00,38.05,38.05,37.98,38.0,15211.0,38.05,38.05,37.98,38.0,15211.0
2021-08-13 14:10:00,37.99,37.99,37.86,37.88,8757.0,37.99,37.99,37.86,37.88,8757.0
2021-08-13 14:20:00,37.88,37.88,37.75,37.78,10205.0,37.88,37.88,37.75,37.78,10205.0
2021-08-13 14:30:00,37.77,37.82,37.64,37.67,17555.0,37.77,37.82,37.64,37.67,17555.0
2021-08-13 14:40:00,37.69,37.69,37.51,37.53,11153.0,37.69,37.69,37.51,37.53,11153.0
2021-08-13 14:50:00,37.52,37.57,37.47,37.53,13268.0,37.52,37.57,37.47,37.53,13268.0
2021-08-13 15:00:00,37.53,37.55,37.51,37.53,6222.0,37.53,37.55,37.51,37.53,6222.0
2021-08-13 15:10:00,37.52,37.54,37.46,37.54,23273.0,37.52,37.54,37.46,37.54,23273.0
2021-08-13 15:20:00,37.54,37.61,37.47,37.48,14690.0,37.54,37.61,37.47,37.48,14690.0
2021-08-13 15:30:00,37.47,37.52,37.41,37.51,24487.0,37.47,37.52,37.41,37.51,24487.0
2021-08-13 15:40:00,37.52,37.53,37.35,37.42,62855.0,37.52,37.53,37.35,37.42,62855.0
2021-08-13 15:50:00,37.43,37.54,37.29,37.54,178758.0,37.43,37.54,37.29,37.54,178758.0
2021-08-16 09:30:00,37.04,37.12,36.68,37.02,42843.0,37.04,37.12,36.68,37.02,42843.0
2021-08-16 09:40:00,36.87,37.09,36.81,36.9,22788.0,36.87,37.09,36.81,36.9,22788.0
2021-08-16 09:50:00,36.84,36.86,36.27,36.29,27838.0,36.84,36.86,36.27,36.29,27838.0
2021-08-16 10:00:00,36.27,36.79,36.2,36.78,8970.0,36.27,36.79,36.2,36.78,8970.0
2021-08-16 10:10:00,36.84,37.24,36.84,37.13,43596.0,36.84,37.24,36.84,37.13,43596.0
2021-08-16 10:20:00,37.07,37.07,36.5,36.63,25371.0,37.07,37.07,36.5,36.63,25371.0
2021-08-16 10:30:00,36.62,36.99,36.53,36.91,30968.0,36.62,36.99,36.53,36.91,30968.0
2021-08-16 10:40:00,36.93,37.27,36.88,37.19,42046.0,36.93,37.27,36.88,37.19,42046.0
2021-08-16 10:50:00,37.19,37.46,37.17,37.25,37171.0,37.19,37.46,37.17,37.25,37171.0
2021-08-16 11:00:00,37.27,37.41,37.06,37.11,22254.0,37.27,37.41,37.06,37.11,22254.0
2021-08-16 11:10:00,37.11,37.42,37.1,37.41,8088.0,37.11,37.42,37.1,37.41,8088.0
2021-08-16 11:20:00,37.45,37.58,37.41,37.41,12182.0,37.45,37.58,37.41,37.41,12182.0
2021-08-16 11:30:00,37.42,37.53,37.4,37.43,11700.0,37.42,37.53,37.4,37.43,11700.0
2021-08-16 11:40:00,37.4,37.46,37.31,37.36,6056.0,37.4,37.46,37.31,37.36,6056.0
2021-08-16 11:50:00,37.35,37.45,37.31,37.36,4252.0,37.35,37.45,37.31,37.36,4252.0
2021-08-16 12:00:00,37.38,37.39,37.21,37.24,7467.0,37.38,37.39,37.21,37.24,7467.0
2021-08-16 12:10:00,37.25,37.29,37.17,37.22,7149.0,37.25,37.29,37.17,37.22,7149.0
2021-08-16 12:20:00,37.22,37.29,37.1,37.13,4261.0,37.22,37.29,37.1,37.13,4261.0
2021-08-16 12:30:00,37.09,37.12,36.96,37.07,9852.0,37.09,37.12,36.96,37.07,9852.0
2021-08-16 12:40:00,37.08,37.08,36.91,37.01,7124.0,37.08,37.08,36.91,37.01,7124.0
2021-08-16 12:50:00,37.0,37.0,36.9,37.0,2397.0,37.0,37.0,36.9,37.0,2397.0
2021-08-16 13:00:00,36.98,37.06,36.94,37.02,5438.0,36.98,37.06,36.94,37.02,5438.0
2021-08-16 13:10:00,37.04,37.05,37.0,37.01,7797.0,37.04,37.05,37.0,37.01,7797.0
2021-08-16 13:20:00,37.0,37.03,36.96,37.01,25724.0,37.0,37.03,36.96,37.01,25724.0
2021-08-16 13:30:00,36.97,36.97,36.85,36.93,8178.0,36.97,36.97,36.85,36.93,8178.0
2021-08-16 13:40:00,36.95,37.0,36.83,36.88,5538.0,36.95,37.0,36.83,36.88,5538.0
2021-08-16 13:50:00,36.9,37.19,36.86,37.15,21811.0,36.9,37.19,36.86,37.15,21811.0
2021-08-16 14:00:00,37.14,37.21,37.13,37.2,5600.0,37.14,37.21,37.13,37.2,5600.0
2021-08-16 14:10:00,37.2,37.21,37.09,37.09,4021.0,37.2,37.21,37.09,37.09,4021.0
2021-08-16 14:20:00,37.06,37.08,37.03,37.07,7297.0,37.06,37.08,37.03,37.07,7297.0
2021-08-16 14:30:00,37.07,37.1,37.04,37.04,4795.0,37.07,37.1,37.04,37.04,4795.0
2021-08-16 14:40:00,37.05,37.23,37.04,37.23,14507.0,37.05,37.23,37.04,37.23,14507.0
2021-08-16 14:50:00,37.23,37.26,37.19,37.22,6094.0,37.23,37.26,37.19,37.22,6094.0
2021-08-16 15:00:00,37.23,37.23,37.1,37.1,6762.0,37.23,37.23,37.1,37.1,6762.0
2021-08-16 15:10:00,37.09,37.15,37.02,37.05,8767.0,37.09,37.15,37.02,37.05,8767.0
2021-08-16 15:20:00,37.05,37.05,36.88,36.91,13216.0,37.05,37.05,36.88,36.91,13216.0
2021-08-16 15:30:00,36.92,37.05,36.87,36.9,21054.0,36.92,37.05,36.87,36.9,21054.0
2021-08-16 15:40:00,36.88,36.88,36.71,36.74,47209.0,36.88,36.88,36.71,36.74,47209.0
2021-08-16 15:50:00,36.75,36.95,36.75,36.94,117946.0,36.75,36.95,36.75,36.94,117946.0
2021-08-17 09:30:00,36.21,36.32,35.51,35.77,47905.0,36.21,36.32,35.51,35.77,47905.0
2021-08-17 09:40:00,35.67,36.3,35.61,36.22,43632.0,35.67,36.3,35.61,36.22,43632.0
2021-08-17 09:50:00,36.16,36.25,35.81,35.87,46821.0,36.16,36.25,35.81,35.87,46821.0
2021-08-17 10:00:00,35.88,36.04,35.69,35.74,42474.0,35.88,36.04,35.69,35.74,42474.0
2021-08-17 10:10:00,35.79,36.42,35.79,36.1,28961.0,35.79,36.42,35.79,36.1,28961.0
2021-08-17 10:20:00,36.13,36.27,36.11,36.11,12135.0,36.13,36.27,36.11,36.11,12135.0
2021-08-17 10:30:00,36.15,36.35,35.89,35.92,21820.0,36.15,36.35,35.89,35.92,21820.0
2021-08-17 10:40:00,35.84,35.93,35.62,35.77,26678.0,35.84,35.93,35.62,35.77,26678.0
2021-08-17 10:50:00,35.77,35.79,35.43,35.44,27146.0,35.77,35.79,35.43,35.44,27146.0
2021-08-17 11:00:00,35.43,35.63,35.27,35.51,30569.0,35.43,35.63,35.27,35.51,30569.0
2021-08-17 11:10:00,35.52,35.52,35.23,35.38,20959.0,35.52,35.52,35.23,35.38,20959.0
2021-08-17 11:20:00,35.36,35.37,35.06,35.07,26505.0,35.36,35.37,35.06,35.07,26505.0
2021-08-17 11:30:00,35.08,35.2,34.77,35.0,97601.0,35.08,35.2,34.77,35.0,97601.0
2021-08-17 11:40:00,34.97,35.11,34.89,35.05,20525.0,34.97,35.11,34.89,35.05,20525.0
2021-08-17 11:50:00,35.05,35.18,35.0,35.04,20269.0,35.05,35.18,35.0,35.04,20269.0
2021-08-17 12:00:00,35.03,35.23,34.92,35.19,16061.0,35.03,35.23,34.92,35.19,16061.0
2021-08-17 12:10:00,35.19,35.23,35.08,35.18,12785.0,35.19,35.23,35.08,35.18,12785.0
2021-08-17 12:20:00,35.18,35.4,35.18,35.4,43598.0,35.18,35.4,35.18,35.4,43598.0
2021-08-17 12:30:00,35.35,35.35,35.09,35.09,21747.0,35.35,35.35,35.09,35.09,21747.0
2021-08-17 12:40:00,35.06,35.17,34.97,35.01,23307.0,35.06,35.17,34.97,35.01,23307.0
2021-08-17 12:50:00,35.01,35.23,34.9,34.94,26272.0,35.01,35.23,34.9,34.94,26272.0
2021-08-17 13:00:00,34.92,35.22,34.87,35.2,19726.0,34.92,35.22,34.87,35.2,19726.0
2021-08-17 13:10:00,35.21,35.25,35.12,35.15,18748.0,35.21,35.25,35.12,35.15,18748.0
2021-08-17 13:20:00,35.14,35.27,35.05,35.21,15244.0,35.14,35.27,35.05,35.21,15244.0
2021-08-17 13:30:00,35.18,35.19,34.98,34.98,18639.0,35.18,35.19,34.98,34.98,18639.0
2021-08-17 13:40:00,34.98,34.99,34.8,34.87,23322.0,34.98,34.99,34.8,34.87,23322.0
2021-08-17 13:50:00,34.88,35.2,34.83,35.15,17416.0,34.88,35.2,34.83,35.15,17416.0
2021-08-17 14:00:00,35.18,35.22,35.11,35.15,12918.0,35.18,35.22,35.11,35.15,12918.0
2021-08-17 14:10:00,35.16,35.43,35.16,35.37,31883.0,35.16,35.43,35.16,35.37,31883.0
2021-08-17 14:20:00,35.36,35.38,35.28,35.3,20524.0,35.36,35.38,35.28,35.3,20524.0
2021-08-17 14:30:00,35.29,35.31,35.18,35.21,14374.0,35.29,35.31,35.18,35.21,14374.0
2021-08-17 14:40:00,35.2,35.39,35.19,35.39,12611.0,35.2,35.39,35.19,35.39,12611.0
2021-08-17 14:50:00,35.4,35.53,35.39,35.52,15038.0,35.4,35.53,35.39,35.52,15038.0
2021-08-17 15:00:00,35.51,35.51,35.26,35.35,14608.0,35.51,35.51,35.26,35.35,14608.0
2021-08-17 15:10:00,35.31,35.32,35.13,35.16,15154.0,35.31,35.32,35.13,35.16,15154.0
2021-08-17 15:20:00,35.15,35.36,35.11,35.35,43586.0,35.15,35.36,35.11,35.35,43586.0
2021-08-17 15:30:00,35.37,35.42,35.31,35.42,67362.0,35.37,35.42,35.31,35.42,67362.0
2021-08-17 15:40:00,35.4,35.53,35.32,35.48,109224.0,35.4,35.53,35.32,35.48,109224.0
2021-08-17 15:50:00,35.48,35.63,35.46,35.59,191129.0,35.48,35.63,35.46,35.59,191129.0
2021-08-18 09:30:00,35.58,36.03,35.41,35.77,16950.0,35.58,36.03,35.41,35.77,16950.0
2021-08-18 09:40:00,35.69,36.04,35.57,35.63,26913.0,35.69,36.04,35.57,35.63,26913.0
2021-08-18 09:50:00,35.61,36.19,35.46,36.19,11921.0,35.61,36.19,35.46,36.19,11921.0
2021-08-18 10:00:00,36.15,36.35,36.04,36.08,13925.0,36.15,36.35,36.04,36.08,13925.0
2021-08-18 10:10:00,36.1,36.25,35.99,36.25,10026.0,36.1,36.25,35.99,36.25,10026.0
2021-08-18 10:20:00,36.23,36.52,36.22,36.34,16024.0,36.23,36.52,36.22,36.34,16024.0
2021-08-18 10:30:00,36.35,36.61,36.34,36.57,39590.0,36.35,36.61,36.34,36.57,39590.0
2021-08-18 10:40:00,36.59,36.67,36.41,36.65,24237.0,36.59,36.67,36.41,36.65,24237.0
2021-08-18 10:50:00,36.59,36.86,36.59,36.68,13528.0,36.59,36.86,36.59,36.68,13528.0
2021-08-18 11:00:00,36.67,36.73,36.57,36.59,23362.0,36.67,36.73,36.57,36.59,23362.0
2021-08-18 11:10:00,36.63,36.68,36.23,36.25,15038.0,36.63,36.68,36.23,36.25,15038.0
2021-08-18 11:20:00,36.26,36.62,36.22,36.58,9035.0,36.26,36.62,36.22,36.58,9035.0
2021-08-18 11:30:00,36.55,36.58,36.4,36.49,9851.0,36.55,36.58,36.4,36.49,9851.0
2021-08-18 11:40:00,36.49,36.8,36.43,36.54,18263.0,36.49,36.8,36.43,36.54,18263.0
2021-08-18 11:50:00,36.54,36.71,36.54,36.57,20560.0,36.54,36.71,36.54,36.57,20560.0
2021-08-18 12:00:00,36.56,36.61,36.46,36.55,16519.0,36.56,36.61,36.46,36.55,16519.0
2021-08-18 12:10:00,36.54,36.58,36.36,36.42,14900.0,36.54,36.58,36.36,36.42,14900.0
2021-08-18 12:20:00,36.42,36.56,36.36,36.48,8799.0,36.42,36.56,36.36,36.48,8799.0
2021-08-18 12:30:00,36.35,36.54,36.34,36.51,4212.0,36.35,36.54,36.34,36.51,4212.0
2021-08-18 12:40:00,36.48,36.54,36.45,36.54,4944.0,36.48,36.54,36.45,36.54,4944.0
2021-08-18 12:50:00,36.57,36.57,36.34,36.34,6559.0,36.57,36.57,36.34,36.34,6559.0
2021-08-18 13:00:00,36.33,36.39,36.27,36.32,18867.0,36.33,36.39,36.27,36.32,18867.0
2021-08-18 13:10:00,36.34,36.43,36.29,36.38,6314.0,36.34,36.43,36.29,36.38,6314.0
2021-08-18 13:20:00,36.39,36.41,36.34,36.4,7440.0,36.39,36.41,36.34,36.4,7440.0
2021-08-18 13:30:00,36.41,36.43,36.32,36.34,10066.0,36.41,36.43,36.32,36.34,10066.0
2021-08-18 13:40:00,36.34,36.38,36.29,36.33,7707.0,36.34,36.38,36.29,36.33,7707.0
2021-08-18 13:50:00,36.33,36.35,36.25,36.32,7996.0,36.33,36.35,36.25,36.32,7996.0
2021-08-18 14:00:00,36.32,36.57,36.25,36.52,25206.0,36.32,36.57,36.25,36.52,25206.0
2021-08-18 14:10:00,36.52,36.57,36.2,36.28,20320.0,36.52,36.57,36.2,36.28,20320.0
2021-08-18 14:20:00,36.33,36.39,36.23,36.37,11203.0,36.33,36.39,36.23,36.37,11203.0
2021-08-18 14:30:00,36.33,36.48,36.32,36.43,46874.0,36.33,36.48,36.32,36.43,46874.0
2021-08-18 14:40:00,36.44,36.46,36.38,36.4,47750.0,36.44,36.46,36.38,36.4,47750.0
2021-08-18 14:50:00,36.42,36.55,36.36,36.44,16697.0,36.42,36.55,36.36,36.44,16697.0
2021-08-18 15:00:00,36.45,36.45,36.31,36.39,7356.0,36.45,36.45,36.31,36.39,7356.0
2021-08-18 15:10:00,36.33,36.45,36.31,36.44,9594.0,36.33,36.45,36.31,36.44,9594.0
2021-08-18 15:20:00,36.44,36.54,36.3,36.33,20264.0,36.44,36.54,36.3,36.33,20264.0
2021-08-18 15:30:00,36.32,36.32,36.19,36.28,33498.0,36.32,36.32,36.19,36.28,33498.0
2021-08-18 15:40:00,36.28,36.37,36.2,36.2,57390.0,36.28,36.37,36.2,36.2,57390.0
2021-08-18 15:50:00,36.22,36.26,36.08,36.15,94472.0,36.22,36.26,36.08,36.15,94472.0
2021-08-19 09:30:00,35.3,35.9,35.3,35.88,25590.0,35.3,35.9,35.3,35.88,25590.0
2021-08-19 09:40:00,35.9,36.9,35.89,36.61,59303.0,35.9,36.9,35.89,36.61,59303.0
2021-08-19 09:50:00,36.57,36.61,36.14,36.6,26388.0,36.57,36.61,36.14,36.6,26388.0
2021-08-19 10:00:00,36.53,37.37,36.49,37.33,27637.0,36.53,37.37,36.49,37.33,27637.0
2021-08-19 10:10:00,37.33,37.69,37.09,37.5,27382.0,37.33,37.69,37.09,37.5,27382.0
2021-08-19 10:20:00,37.47,37.47,36.92,37.11,39371.0,37.47,37.47,36.92,37.11,39371.0
2021-08-19 10:30:00,37.08,37.3,36.9,37.13,80174.0,37.08,37.3,36.9,37.13,80174.0
2021-08-19 10:40:00,37.15,37.91,37.14,37.36,199432.0,37.15,37.91,37.14,37.36,199432.0
2021-08-19 10:50:00,37.38,37.7,37.33,37.63,80703.0,37.38,37.7,37.33,37.63,80703.0
2021-08-19 11:00:00,37.61,37.61,37.11,37.17,63488.0,37.61,37.61,37.11,37.17,63488.0
2021-08-19 11:10:00,37.2,37.25,37.06,37.2,38944.0,37.2,37.25,37.06,37.2,38944.0
2021-08-19 11:20:00,37.26,37.32,37.03,37.06,26231.0,37.26,37.32,37.03,37.06,26231.0
2021-08-19 11:30:00,37.07,37.11,36.88,37.05,21180.0,37.07,37.11,36.88,37.05,21180.0
2021-08-19 11:40:00,37.05,37.49,37.03,37.35,26963.0,37.05,37.49,37.03,37.35,26963.0
2021-08-19 11:50:00,37.39,37.55,37.35,37.49,16407.0,37.39,37.55,37.35,37.49,16407.0
2021-08-19 12:00:00,37.53,37.53,37.33,37.35,20196.0,37.53,37.53,37.33,37.35,20196.0
2021-08-19 12:10:00,37.37,37.56,37.33,37.34,22167.0,37.37,37.56,37.33,37.34,22167.0
2021-08-19 12:20:00,37.36,37.54,37.35,37.53,10542.0,37.36,37.54,37.35,37.53,10542.0
2021-08-19 12:30:00,37.54,37.58,37.36,37.57,13459.0,37.54,37.58,37.36,37.57,13459.0
2021-08-19 12:40:00,37.58,38.28,37.56,37.69,185386.0,37.58,38.28,37.56,37.69,185386.0
2021-08-19 12:50:00,37.63,37.67,37.53,37.63,13741.0,37.63,37.67,37.53,37.63,13741.0
2021-08-19 13:00:00,37.6,37.66,37.43,37.6,26699.0,37.6,37.66,37.43,37.6,26699.0
2021-08-19 13:10:00,37.63,37.75,37.63,37.7,18179.0,37.63,37.75,37.63,37.7,18179.0
2021-08-19 13:20:00,37.69,37.69,37.56,37.64,15484.0,37.69,37.69,37.56,37.64,15484.0
2021-08-19 13:30:00,37.66,37.78,37.53,37.76,12004.0,37.66,37.78,37.53,37.76,12004.0
2021-08-19 13:40:00,37.79,37.83,37.66,37.74,10784.0,37.79,37.83,37.66,37.74,10784.0
2021-08-19 13:50:00,37.76,37.81,37.6,37.62,14186.0,37.76,37.81,37.6,37.62,14186.0
2021-08-19 14:00:00,37.62,37.66,37.28,37.32,19144.0,37.62,37.66,37.28,37.32,19144.0
2021-08-19 14:10:00,37.29,37.35,37.1,37.15,11302.0,37.29,37.35,37.1,37.15,11302.0
2021-08-19 14:20:00,37.14,37.26,37.05,37.08,10057.0,37.14,37.26,37.05,37.08,10057.0
2021-08-19 14:30:00,37.05,37.38,36.99,37.27,13961.0,37.05,37.38,36.99,37.27,13961.0
2021-08-19 14:40:00,37.27,37.39,37.22,37.23,12889.0,37.27,37.39,37.22,37.23,12889.0
2021-08-19 14:50:00,37.23,37.26,37.05,37.15,17857.0,37.23,37.26,37.05,37.15,17857.0
2021-08-19 15:00:00,37.15,37.33,37.15,37.25,24184.0,37.15,37.33,37.15,37.25,24184.0
2021-08-19 15:10:00,37.25,37.36,37.21,37.22,19481.0,37.25,37.36,37.21,37.22,19481.0
2021-08-19 15:20:00,37.21,37.44,37.19,37.44,31439.0,37.21,37.44,37.19,37.44,31439.0
2021-08-19 15:30:00,37.44,37.49,37.27,37.37,57635.0,37.44,37.49,37.27,37.37,57635.0
2021-08-19 15:40:00,37.38,37.41,37.28,37.34,72771.0,37.38,37.41,37.28,37.34,72771.0
2021-08-19 15:50:00,37.34,37.49,37.3,37.46,162479.0,37.34,37.49,37.3,37.46,162479.0
2021-08-20 09:30:00,37.31,37.72,37.1,37.38,46660.0,37.31,37.72,37.1,37.38,46660.0
2021-08-20 09:40:00,37.41,37.59,37.28,37.53,14610.0,37.41,37.59,37.28,37.53,14610.0
2021-08-20 09:50:00,37.57,37.76,37.22,37.33,18020.0,37.57,37.76,37.22,37.33,18020.0
2021-08-20 10:00:00,37.41,37.63,37.26,37.29,10167.0,37.41,37.63,37.26,37.29,10167.0
2021-08-20 10:10:00,37.3,37.41,37.07,37.19,33335.0,37.3,37.41,37.07,37.19,33335.0
2021-08-20 10:20:00,37.18,37.25,36.95,37.17,13160.0,37.18,37.25,36.95,37.17,13160.0
2021-08-20 10:30:00,37.16,37.43,37.16,37.38,25113.0,37.16,37.43,37.16,37.38,25113.0
2021-08-20 10:40:00,37.36,37.38,37.1,37.11,12291.0,37.36,37.38,37.1,37.11,12291.0
2021-08-20 10:50:00,37.14,37.32,37.14,37.3,6917.0,37.14,37.32,37.14,37.3,6917.0
2021-08-20 11:00:00,37.29,37.42,37.22,37.37,11601.0,37.29,37.42,37.22,37.37,11601.0
2021-08-20 11:10:00,37.35,37.35,37.22,37.26,6449.0,37.35,37.35,37.22,37.26,6449.0
2021-08-20 11:20:00,37.25,37.37,37.24,37.31,7931.0,37.25,37.37,37.24,37.31,7931.0
2021-08-20 11:30:00,37.34,37.56,37.34,37.48,6964.0,37.34,37.56,37.34,37.48,6964.0
2021-08-20 11:40:00,37.5,37.7,37.45,37.64,9947.0,37.5,37.7,37.45,37.64,9947.0
2021-08-20 11:50:00,37.63,37.91,37.62,37.91,14732.0,37.63,37.91,37.62,37.91,14732.0
2021-08-20 12:00:00,37.94,37.94,37.8,37.85,6233.0,37.94,37.94,37.8,37.85,6233.0
2021-08-20 12:10:00,37.82,37.91,37.82,37.84,7872.0,37.82,37.91,37.82,37.84,7872.0
2021-08-20 12:20:00,37.85,37.93,37.77,37.92,7831.0,37.85,37.93,37.77,37.92,7831.0
2021-08-20 12:30:00,37.95,38.12,37.95,38.04,17038.0,37.95,38.12,37.95,38.04,17038.0
2021-08-20 12:40:00,38.05,38.16,37.98,38.14,6577.0,38.05,38.16,37.98,38.14,6577.0
2021-08-20 12:50:00,38.17,38.21,38.09,38.19,10215.0,38.17,38.21,38.09,38.19,10215.0
2021-08-20 13:00:00,38.18,38.35,38.17,38.35,16111.0,38.18,38.35,38.17,38.35,16111.0
2021-08-20 13:10:00,38.35,38.53,38.27,38.51,30419.0,38.35,38.53,38.27,38.51,30419.0
2021-08-20 13:20:00,38.51,38.65,38.49,38.57,50892.0,38.51,38.65,38.49,38.57,50892.0
2021-08-20 13:30:00,38.57,38.59,38.08,38.11,25813.0,38.57,38.59,38.08,38.11,25813.0
2021-08-20 13:40:00,38.13,38.22,38.05,38.16,14928.0,38.13,38.22,38.05,38.16,14928.0
2021-08-20 13:50:00,38.18,38.29,38.05,38.08,15177.0,38.18,38.29,38.05,38.08,15177.0
2021-08-20 14:00:00,38.07,38.29,38.07,38.29,11755.0,38.07,38.29,38.07,38.29,11755.0
2021-08-20 14:10:00,38.32,38.33,38.22,38.29,11929.0,38.32,38.33,38.22,38.29,11929.0
2021-08-20 14:20:00,38.25,38.27,38.1,38.16,24016.0,38.25,38.27,38.1,38.16,24016.0
2021-08-20 14:30:00,38.17,38.24,38.12,38.15,20417.0,38.17,38.24,38.12,38.15,20417.0
2021-08-20 14:40:00,38.16,38.24,38.13,38.2,19957.0,38.16,38.24,38.13,38.2,19957.0
2021-08-20 14:50:00,38.17,38.24,38.12,38.12,17382.0,38.17,38.24,38.12,38.12,17382.0
2021-08-20 15:00:00,38.14,38.15,37.92,37.99,27617.0,38.14,38.15,37.92,37.99,27617.0
2021-08-20 15:10:00,38.0,38.1,37.88,37.88,45070.0,38.0,38.1,37.88,37.88,45070.0
2021-08-20 15:20:00,37.9,37.97,37.82,37.94,45608.0,37.9,37.97,37.82,37.94,45608.0
2021-08-20 15:30:00,37.93,37.93,37.76,37.76,54247.0,37.93,37.93,37.76,37.76,54247.0
2021-08-20 15:40:00,37.77,38.0,37.73,37.88,92936.0,37.77,38.0,37.73,37.88,92936.0
2021-08-20 15:50:00,37.9,38.06,37.89,38.01,179333.0,37.9,38.06,37.89,38.01,179333.0
2021-08-23 09:30:00,38.9,39.56,38.86,39.41,160370.0,38.9,39.56,38.86,39.41,160370.0
2021-08-23 09:40:00,39.44,39.5,39.13,39.16,80037.0,39.44,39.5,39.13,39.16,80037.0
2021-08-23 09:50:00,39.13,39.5,39.04,39.5,86793.0,39.13,39.5,39.04,39.5,86793.0
2021-08-23 10:00:00,39.5,39.5,39.28,39.29,40596.0,39.5,39.5,39.28,39.29,40596.0
2021-08-23 10:10:00,39.3,39.5,39.16,39.46,75804.0,39.3,39.5,39.16,39.46,75804.0
2021-08-23 10:20:00,39.46,39.66,39.04,39.18,111092.0,39.46,39.66,39.04,39.18,111092.0
2021-08-23 10:30:00,39.18,39.26,38.95,39.22,46348.0,39.18,39.26,38.95,39.22,46348.0
2021-08-23 10:40:00,39.25,39.28,38.86,38.86,21569.0,39.25,39.28,38.86,38.86,21569.0
2021-08-23 10:50:00,38.84,38.86,38.73,38.75,19614.0,38.84,38.86,38.73,38.75,19614.0
2021-08-23 11:00:00,38.75,39.0,38.71,38.96,37325.0,38.75,39.0,38.71,38.96,37325.0
2021-08-23 11:10:00,38.95,39.01,38.79,38.82,24323.0,38.95,39.01,38.79,38.82,24323.0
2021-08-23 11:20:00,38.85,38.87,38.48,38.49,40991.0,38.85,38.87,38.48,38.49,40991.0
2021-08-23 11:30:00,38.51,38.52,38.4,38.4,14659.0,38.51,38.52,38.4,38.4,14659.0
2021-08-23 11:40:00,38.41,38.58,38.41,38.54,19928.0,38.41,38.58,38.41,38.54,19928.0
2021-08-23 11:50:00,38.57,38.73,38.57,38.62,14675.0,38.57,38.73,38.57,38.62,14675.0
2021-08-23 12:00:00,38.64,38.72,38.64,38.67,9552.0,38.64,38.72,38.64,38.67,9552.0
2021-08-23 12:10:00,38.67,38.68,38.51,38.51,12595.0,38.67,38.68,38.51,38.51,12595.0
2021-08-23 12:20:00,38.52,38.52,38.4,38.45,13890.0,38.52,38.52,38.4,38.45,13890.0
2021-08-23 12:30:00,38.45,38.7,38.45,38.69,8672.0,38.45,38.7,38.45,38.69,8672.0
2021-08-23 12:40:00,38.7,38.84,38.65,38.73,31072.0,38.7,38.84,38.65,38.73,31072.0
2021-08-23 12:50:00,38.75,39.03,38.74,39.03,12850.0,38.75,39.03,38.74,39.03,12850.0
2021-08-23 13:00:00,39.03,39.07,38.94,39.01,15931.0,39.03,39.07,38.94,39.01,15931.0
2021-08-23 13:10:00,39.02,39.04,38.97,38.97,8537.0,39.02,39.04,38.97,38.97,8537.0
2021-08-23 13:20:00,38.97,39.06,38.97,39.04,9685.0,38.97,39.06,38.97,39.04,9685.0
2021-08-23 13:30:00,39.03,39.04,38.85,38.85,16944.0,39.03,39.04,38.85,38.85,16944.0
2021-08-23 13:40:00,38.84,38.92,38.82,38.89,10604.0,38.84,38.92,38.82,38.89,10604.0
2021-08-23 13:50:00,38.89,38.95,38.84,38.95,9753.0,38.89,38.95,38.84,38.95,9753.0
2021-08-23 14:00:00,38.95,39.01,38.94,38.99,12297.0,38.95,39.01,38.94,38.99,12297.0
2021-08-23 14:10:00,39.0,39.02,38.92,38.98,16646.0,39.0,39.02,38.92,38.98,16646.0
2021-08-23 14:20:00,38.97,38.98,38.92,38.93,16902.0,38.97,38.98,38.92,38.93,16902.0
2021-08-23 14:30:00,38.92,38.94,38.86,38.88,20568.0,38.92,38.94,38.86,38.88,20568.0
2021-08-23 14:40:00,38.87,38.9,38.81,38.82,16275.0,38.87,38.9,38.81,38.82,16275.0
2021-08-23 14:50:00,38.79,38.79,38.7,38.76,14901.0,38.79,38.79,38.7,38.76,14901.0
2021-08-23 15:00:00,38.77,38.78,38.68,38.69,16346.0,38.77,38.78,38.68,38.69,16346.0
2021-08-23 15:10:00,38.69,38.7,38.63,38.64,17151.0,38.69,38.7,38.63,38.64,17151.0
2021-08-23 15:20:00,38.64,38.76,38.62,38.76,20513.0,38.64,38.76,38.62,38.76,20513.0
2021-08-23 15:30:00,38.75,38.91,38.74,38.89,40134.0,38.75,38.91,38.74,38.89,40134.0
2021-08-23 15:40:00,38.9,39.02,38.85,38.99,71371.0,38.9,39.02,38.85,38.99,71371.0
2021-08-23 15:50:00,38.99,38.99,38.82,38.88,117991.0,38.99,38.99,38.82,38.88,117991.0
2021-08-24 09:30:00,39.49,39.8,39.39,39.71,64269.0,39.49,39.8,39.39,39.71,64269.0
2021-08-24 09:40:00,39.74,40.02,39.67,40.02,54692.0,39.74,40.02,39.67,40.02,54692.0
2021-08-24 09:50:00,40.05,40.2,39.94,40.05,21270.0,40.05,40.2,39.94,40.05,21270.0
2021-08-24 10:00:00,40.02,40.02,39.55,39.69,36697.0,40.02,40.02,39.55,39.69,36697.0
2021-08-24 10:10:00,39.72,40.38,39.72,40.38,71262.0,39.72,40.38,39.72,40.38,71262.0
2021-08-24 10:20:00,40.36,40.5,40.25,40.46,55472.0,40.36,40.5,40.25,40.46,55472.0
2021-08-24 10:30:00,40.5,40.5,40.29,40.41,28254.0,40.5,40.5,40.29,40.41,28254.0
2021-08-24 10:40:00,40.42,40.5,40.27,40.5,20695.0,40.42,40.5,40.27,40.5,20695.0
2021-08-24 10:50:00,40.5,40.52,40.39,40.48,34923.0,40.5,40.52,40.39,40.48,34923.0
2021-08-24 11:00:00,40.49,40.62,40.47,40.58,24620.0,40.49,40.62,40.47,40.58,24620.0
2021-08-24 11:10:00,40.59,40.74,40.58,40.73,17082.0,40.59,40.74,40.58,40.73,17082.0
2021-08-24 11:20:00,40.75,40.79,40.69,40.69,17901.0,40.75,40.79,40.69,40.69,17901.0
2021-08-24 11:30:00,40.68,40.68,40.43,40.61,20381.0,40.68,40.68,40.43,40.61,20381.0
2021-08-24 11:40:00,40.59,40.77,40.59,40.74,21090.0,40.59,40.77,40.59,40.74,21090.0
2021-08-24 11:50:00,40.77,40.89,40.74,40.79,18065.0,40.77,40.89,40.74,40.79,18065.0
2021-08-24 12:00:00,40.77,40.8,40.7,40.79,21732.0,40.77,40.8,40.7,40.79,21732.0
2021-08-24 12:10:00,40.8,40.86,40.71,40.85,16148.0,40.8,40.86,40.71,40.85,16148.0
2021-08-24 12:20:00,40.86,41.04,40.78,41.01,30431.0,40.86,41.04,40.78,41.01,30431.0
2021-08-24 12:30:00,41.02,41.13,40.9,40.92,15814.0,41.02,41.13,40.9,40.92,15814.0
2021-08-24 12:40:00,40.93,41.12,40.93,41.03,7888.0,40.93,41.12,40.93,41.03,7888.0
2021-08-24 12:50:00,41.06,41.14,40.99,41.12,16602.0,41.06,41.14,40.99,41.12,16602.0
2021-08-24 13:00:00,41.14,41.19,41.06,41.19,9188.0,41.14,41.19,41.06,41.19,9188.0
2021-08-24 13:10:00,41.19,41.27,41.16,41.2,11393.0,41.19,41.27,41.16,41.2,11393.0
2021-08-24 13:20:00,41.16,41.26,41.14,41.24,17426.0,41.16,41.26,41.14,41.24,17426.0
2021-08-24 13:30:00,41.24,41.27,40.94,41.2,48205.0,41.24,41.27,40.94,41.2,48205.0
2021-08-24 13:40:00,41.18,41.34,41.02,41.33,20637.0,41.18,41.34,41.02,41.33,20637.0
2021-08-24 13:50:00,41.33,41.37,41.22,41.37,11611.0,41.33,41.37,41.22,41.37,11611.0
2021-08-24 14:00:00,41.33,41.42,41.3,41.37,32792.0,41.33,41.42,41.3,41.37,32792.0
2021-08-24 14:10:00,41.4,41.58,41.38,41.55,61071.0,41.4,41.58,41.38,41.55,61071.0
2021-08-24 14:20:00,41.55,41.55,41.32,41.42,23393.0,41.55,41.55,41.32,41.42,23393.0
2021-08-24 14:30:00,41.42,41.58,41.41,41.43,26072.0,41.42,41.58,41.41,41.43,26072.0
2021-08-24 14:40:00,41.44,41.7,41.43,41.67,25814.0,41.44,41.7,41.43,41.67,25814.0
2021-08-24 14:50:00,41.74,41.92,41.67,41.72,55409.0,41.74,41.92,41.67,41.72,55409.0
2021-08-24 15:00:00,41.73,41.82,41.57,41.62,46712.0,41.73,41.82,41.57,41.62,46712.0
2021-08-24 15:10:00,41.62,41.89,41.61,41.87,22004.0,41.62,41.89,41.61,41.87,22004.0
2021-08-24 15:20:00,41.86,41.88,41.73,41.77,27889.0,41.86,41.88,41.73,41.77,27889.0
2021-08-24 15:30:00,41.77,41.84,41.69,41.76,38847.0,41.77,41.84,41.69,41.76,38847.0
2021-08-24 15:40:00,41.76,41.78,41.44,41.44,64084.0,41.76,41.78,41.44,41.44,64084.0
2021-08-24 15:50:00,41.48,41.63,41.4,41.59,183509.0,41.48,41.63,41.4,41.59,183509.0
2021-08-25 09:30:00,41.0,41.22,40.27,40.41,159065.0,41.0,41.22,40.27,40.41,159065.0
2021-08-25 09:40:00,40.35,40.46,39.94,40.27,74998.0,40.35,40.46,39.94,40.27,74998.0
2021-08-25 09:50:00,40.32,40.6,40.25,40.48,68600.0,40.32,40.6,40.25,40.48,68600.0
2021-08-25 10:00:00,40.51,40.99,40.08,40.27,137621.0,40.51,40.99,40.08,40.27,137621.0
2021-08-25 10:10:00,40.27,40.38,40.08,40.25,43846.0,40.27,40.38,40.08,40.25,43846.0
2021-08-25 10:20:00,40.19,40.36,40.01,40.07,72307.0,40.19,40.36,40.01,40.07,72307.0
2021-08-25 10:30:00,40.09,40.36,39.96,40.05,91198.0,40.09,40.36,39.96,40.05,91198.0
2021-08-25 10:40:00,40.06,40.14,39.71,39.73,62372.0,40.06,40.14,39.71,39.73,62372.0
2021-08-25 10:50:00,39.71,39.9,39.67,39.9,105252.0,39.71,39.9,39.67,39.9,105252.0
2021-08-25 11:00:00,39.92,40.0,39.67,39.73,69282.0,39.92,40.0,39.67,39.73,69282.0
2021-08-25 11:10:00,39.74,39.81,39.35,39.41,74113.0,39.74,39.81,39.35,39.41,74113.0
2021-08-25 11:20:00,39.43,39.85,39.41,39.71,33058.0,39.43,39.85,39.41,39.71,33058.0
2021-08-25 11:30:00,39.72,39.82,39.68,39.71,30601.0,39.72,39.82,39.68,39.71,30601.0
2021-08-25 11:40:00,39.73,39.76,39.61,39.65,21820.0,39.73,39.76,39.61,39.65,21820.0
2021-08-25 11:50:00,39.68,39.83,39.64,39.82,71028.0,39.68,39.83,39.64,39.82,71028.0
2021-08-25 12:00:00,39.8,39.95,39.54,39.61,37049.0,39.8,39.95,39.54,39.61,37049.0
2021-08-25 12:10:00,39.6,39.64,39.41,39.5,114184.0,39.6,39.64,39.41,39.5,114184.0
2021-08-25 12:20:00,39.5,39.59,39.36,39.45,62863.0,39.5,39.59,39.36,39.45,62863.0
2021-08-25 12:30:00,39.44,39.56,39.36,39.54,28133.0,39.44,39.56,39.36,39.54,28133.0
2021-08-25 12:40:00,39.54,39.6,39.43,39.55,29744.0,39.54,39.6,39.43,39.55,29744.0
2021-08-25 12:50:00,39.56,39.63,39.48,39.52,38430.0,39.56,39.63,39.48,39.52,38430.0
2021-08-25 13:00:00,39.52,39.63,39.44,39.52,43768.0,39.52,39.63,39.44,39.52,43768.0
2021-08-25 13:10:00,39.53,39.94,39.53,39.71,70731.0,39.53,39.94,39.53,39.71,70731.0
2021-08-25 13:20:00,39.73,39.77,39.64,39.75,26974.0,39.73,39.77,39.64,39.75,26974.0
2021-08-25 13:30:00,39.76,39.92,39.69,39.75,55148.0,39.76,39.92,39.69,39.75,55148.0
2021-08-25 13:40:00,39.75,39.93,39.7,39.7,48769.0,39.75,39.93,39.7,39.7,48769.0
2021-08-25 13:50:00,39.67,39.71,39.6,39.67,41983.0,39.67,39.71,39.6,39.67,41983.0
2021-08-25 14:00:00,39.67,39.79,39.61,39.7,57798.0,39.67,39.79,39.61,39.7,57798.0
2021-08-25 14:10:00,39.7,39.75,39.47,39.52,42570.0,39.7,39.75,39.47,39.52,42570.0
2021-08-25 14:20:00,39.53,39.57,39.42,39.5,56880.0,39.53,39.57,39.42,39.5,56880.0
2021-08-25 14:30:00,39.5,39.53,39.39,39.42,41714.0,39.5,39.53,39.39,39.42,41714.0
2021-08-25 14:40:00,39.42,39.52,39.34,39.45,32076.0,39.42,39.52,39.34,39.45,32076.0
2021-08-25 14:50:00,39.45,39.51,39.35,39.48,30170.0,39.45,39.51,39.35,39.48,30170.0
2021-08-25 15:00:00,39.49,39.56,39.42,39.48,39510.0,39.49,39.56,39.42,39.48,39510.0
2021-08-25 15:10:00,39.48,39.53,39.34,39.4,112822.0,39.48,39.53,39.34,39.4,112822.0
2021-08-25 15:20:00,39.4,39.56,39.39,39.55,61280.0,39.4,39.56,39.39,39.55,61280.0
2021-08-25 15:30:00,39.55,39.65,39.44,39.54,120198.0,39.55,39.65,39.44,39.54,120198.0
2021-08-25 15:40:00,39.54,39.79,39.52,39.79,186766.0,39.54,39.79,39.52,39.79,186766.0
2021-08-25 15:50:00,39.79,39.93,39.61,39.82,371397.0,39.79,39.93,39.61,39.82,371397.0
2021-08-26 09:30:00,36.4,36.92,34.99,35.02,924186.0,36.4,36.92,34.99,35.02,924186.0
2021-08-26 09:40:00,35.02,35.17,34.45,34.46,630660.0,35.02,35.17,34.45,34.46,630660.0
2021-08-26 09:50:00,34.45,34.84,34.1,34.15,593041.0,34.45,34.84,34.1,34.15,593041.0
2021-08-26 10:00:00,34.13,34.21,33.71,33.86,555108.0,34.13,34.21,33.71,33.86,555108.0
2021-08-26 10:10:00,33.87,34.63,33.86,34.51,418701.0,33.87,34.63,33.86,34.51,418701.0
2021-08-26 10:20:00,34.52,35.1,34.48,34.98,493258.0,34.52,35.1,34.48,34.98,493258.0
2021-08-26 10:30:00,34.98,34.99,34.32,34.51,245514.0,34.98,34.99,34.32,34.51,245514.0
2021-08-26 10:40:00,34.53,34.79,34.48,34.63,225548.0,34.53,34.79,34.48,34.63,225548.0
2021-08-26 10:50:00,34.63,34.63,34.14,34.58,222798.0,34.63,34.63,34.14,34.58,222798.0
2021-08-26 11:00:00,34.59,34.84,34.23,34.79,174072.0,34.59,34.84,34.23,34.79,174072.0
2021-08-26 11:10:00,34.8,35.22,34.77,35.2,157270.0,34.8,35.22,34.77,35.2,157270.0
2021-08-26 11:20:00,35.2,35.82,35.11,35.57,335723.0,35.2,35.82,35.11,35.57,335723.0
2021-08-26 11:30:00,35.57,36.06,35.57,35.94,247589.0,35.57,36.06,35.57,35.94,247589.0
2021-08-26 11:40:00,35.97,36.19,35.85,35.87,188131.0,35.97,36.19,35.85,35.87,188131.0
2021-08-26 11:50:00,35.88,35.9,35.32,35.34,127337.0,35.88,35.9,35.32,35.34,127337.0
2021-08-26 12:00:00,35.34,35.41,34.99,35.17,103615.0,35.34,35.41,34.99,35.17,103615.0
2021-08-26 12:10:00,35.17,35.22,35.08,35.15,64226.0,35.17,35.22,35.08,35.15,64226.0
2021-08-26 12:20:00,35.13,35.28,35.05,35.05,82137.0,35.13,35.28,35.05,35.05,82137.0
2021-08-26 12:30:00,35.05,35.14,35.03,35.06,71158.0,35.05,35.14,35.03,35.06,71158.0
2021-08-26 12:40:00,35.05,35.21,34.96,35.08,112117.0,35.05,35.21,34.96,35.08,112117.0
2021-08-26 12:50:00,35.07,35.25,34.99,35.23,72913.0,35.07,35.25,34.99,35.23,72913.0
2021-08-26 13:00:00,35.23,35.58,35.21,35.46,96381.0,35.23,35.58,35.21,35.46,96381.0
2021-08-26 13:10:00,35.46,35.49,35.29,35.41,52071.0,35.46,35.49,35.29,35.41,52071.0
2021-08-26 13:20:00,35.41,35.46,35.27,35.28,45086.0,35.41,35.46,35.27,35.28,45086.0
2021-08-26 13:30:00,35.29,35.53,35.18,35.48,52607.0,35.29,35.53,35.18,35.48,52607.0
2021-08-26 13:40:00,35.48,35.52,35.37,35.49,37953.0,35.48,35.52,35.37,35.49,37953.0
2021-08-26 13:50:00,35.49,35.5,35.37,35.4,31547.0,35.49,35.5,35.37,35.4,31547.0
2021-08-26 14:00:00,35.41,35.53,35.35,35.39,58533.0,35.41,35.53,35.35,35.39,58533.0
2021-08-26 14:10:00,35.4,35.55,35.38,35.44,52713.0,35.4,35.55,35.38,35.44,52713.0
2021-08-26 14:20:00,35.45,35.47,35.35,35.39,51028.0,35.45,35.47,35.35,35.39,51028.0
2021-08-26 14:30:00,35.39,35.6,35.39,35.57,70897.0,35.39,35.6,35.39,35.57,70897.0
2021-08-26 14:40:00,35.57,35.63,35.46,35.52,76794.0,35.57,35.63,35.46,35.52,76794.0
2021-08-26 14:50:00,35.52,35.57,35.38,35.42,70614.0,35.52,35.57,35.38,35.42,70614.0
2021-08-26 15:00:00,35.43,35.45,35.15,35.18,88276.0,35.43,35.45,35.15,35.18,88276.0
2021-08-26 15:10:00,35.19,35.25,34.98,35.25,122666.0,35.19,35.25,34.98,35.25,122666.0
2021-08-26 15:20:00,35.25,35.41,35.24,35.38,124934.0,35.25,35.41,35.24,35.38,124934.0
2021-08-26 15:30:00,35.38,35.39,35.13,35.17,257991.0,35.38,35.39,35.13,35.17,257991.0
2021-08-26 15:40:00,35.18,35.56,35.16,35.55,335526.0,35.18,35.56,35.16,35.55,335526.0
2021-08-26 15:50:00,35.57,36.03,35.55,35.68,565030.0,35.57,36.03,35.55,35.68,565030.0
2021-08-27 09:30:00,35.99,36.14,35.43,35.96,225540.0,35.99,36.14,35.43,35.96,225540.0
2021-08-27 09:40:00,36.05,36.05,35.53,35.64,94994.0,36.05,36.05,35.53,35.64,94994.0
2021-08-27 09:50:00,35.59,36.06,35.59,36.01,107792.0,35.59,36.06,35.59,36.01,107792.0
2021-08-27 10:00:00,36.01,36.85,35.95,36.7,145188.0,36.01,36.85,35.95,36.7,145188.0
2021-08-27 10:10:00,36.7,36.78,36.34,36.66,96415.0,36.7,36.78,36.34,36.66,96415.0
2021-08-27 10:20:00,36.7,36.97,36.61,36.96,106536.0,36.7,36.97,36.61,36.96,106536.0
2021-08-27 10:30:00,36.94,37.18,36.83,37.11,102111.0,36.94,37.18,36.83,37.11,102111.0
2021-08-27 10:40:00,37.09,37.25,36.97,37.21,76631.0,37.09,37.25,36.97,37.21,76631.0
2021-08-27 10:50:00,37.22,37.25,37.0,37.0,61708.0,37.22,37.25,37.0,37.0,61708.0
2021-08-27 11:00:00,37.0,37.25,36.91,37.16,79852.0,37.0,37.25,36.91,37.16,79852.0
2021-08-27 11:10:00,37.14,37.25,36.94,37.22,52681.0,37.14,37.25,36.94,37.22,52681.0
2021-08-27 11:20:00,37.19,37.39,37.19,37.36,57690.0,37.19,37.39,37.19,37.36,57690.0
2021-08-27 11:30:00,37.34,37.55,37.31,37.5,78802.0,37.34,37.55,37.31,37.5,78802.0
2021-08-27 11:40:00,37.49,37.66,37.46,37.6,74954.0,37.49,37.66,37.46,37.6,74954.0
2021-08-27 11:50:00,37.58,37.75,37.56,37.74,60774.0,37.58,37.75,37.56,37.74,60774.0
2021-08-27 12:00:00,37.71,37.75,37.66,37.72,35364.0,37.71,37.75,37.66,37.72,35364.0
2021-08-27 12:10:00,37.71,37.75,37.67,37.68,43225.0,37.71,37.75,37.67,37.68,43225.0
2021-08-27 12:20:00,37.68,37.75,37.62,37.62,38981.0,37.68,37.75,37.62,37.62,38981.0
2021-08-27 12:30:00,37.61,37.61,37.5,37.58,39202.0,37.61,37.61,37.5,37.58,39202.0
2021-08-27 12:40:00,37.59,37.6,37.4,37.41,41993.0,37.59,37.6,37.4,37.41,41993.0
2021-08-27 12:50:00,37.41,37.48,37.3,37.37,35987.0,37.41,37.48,37.3,37.37,35987.0
2021-08-27 13:00:00,37.38,37.58,37.37,37.42,27064.0,37.38,37.58,37.37,37.42,27064.0
2021-08-27 13:10:00,37.42,37.57,37.42,37.43,31078.0,37.42,37.57,37.42,37.43,31078.0
2021-08-27 13:20:00,37.44,37.56,37.42,37.53,25542.0,37.44,37.56,37.42,37.53,25542.0
2021-08-27 13:30:00,37.53,37.55,37.33,37.39,29023.0,37.53,37.55,37.33,37.39,29023.0
2021-08-27 13:40:00,37.4,37.49,37.32,37.33,48397.0,37.4,37.49,37.32,37.33,48397.0
2021-08-27 13:50:00,37.33,37.34,37.2,37.22,41467.0,37.33,37.34,37.2,37.22,41467.0
2021-08-27 14:00:00,37.22,37.24,37.1,37.18,46647.0,37.22,37.24,37.1,37.18,46647.0
2021-08-27 14:10:00,37.19,37.44,37.19,37.26,44173.0,37.19,37.44,37.19,37.26,44173.0
2021-08-27 14:20:00,37.25,37.28,37.17,37.24,36533.0,37.25,37.28,37.17,37.24,36533.0
2021-08-27 14:30:00,37.24,37.46,37.2,37.37,43102.0,37.24,37.46,37.2,37.37,43102.0
2021-08-27 14:40:00,37.38,37.47,37.34,37.36,35339.0,37.38,37.47,37.34,37.36,35339.0
2021-08-27 14:50:00,37.35,37.36,37.23,37.27,40706.0,37.35,37.36,37.23,37.27,40706.0
2021-08-27 15:00:00,37.27,37.34,37.24,37.28,51897.0,37.27,37.34,37.24,37.28,51897.0
2021-08-27 15:10:00,37.27,37.4,37.14,37.15,76092.0,37.27,37.4,37.14,37.15,76092.0
2021-08-27 15:20:00,37.15,37.22,37.09,37.1,78495.0,37.15,37.22,37.09,37.1,78495.0
2021-08-27 15:30:00,37.11,37.18,37.06,37.13,82748.0,37.11,37.18,37.06,37.13,82748.0
2021-08-27 15:40:00,37.13,37.18,36.95,37.18,118577.0,37.13,37.18,36.95,37.18,118577.0
2021-08-27 15:50:00,37.2,37.27,37.02,37.22,272939.0,37.2,37.27,37.02,37.22,272939.0
2021-08-30 09:30:00,37.15,37.53,36.86,37.34,91074.0,37.15,37.53,36.86,37.34,91074.0
2021-08-30 09:40:00,37.35,37.57,37.0,37.2,63069.0,37.35,37.57,37.0,37.2,63069.0
2021-08-30 09:50:00,37.15,37.98,37.15,37.89,73910.0,37.15,37.98,37.15,37.89,73910.0
2021-08-30 10:00:00,37.88,37.88,37.22,37.23,28175.0,37.88,37.88,37.22,37.23,28175.0
2021-08-30 10:10:00,37.25,37.38,36.8,36.88,42986.0,37.25,37.38,36.8,36.88,42986.0
2021-08-30 10:20:00,36.86,37.22,36.79,37.22,47110.0,36.86,37.22,36.79,37.22,47110.0
2021-08-30 10:30:00,37.26,37.38,37.0,37.12,39593.0,37.26,37.38,37.0,37.12,39593.0
2021-08-30 10:40:00,37.12,37.26,36.95,37.16,34198.0,37.12,37.26,36.95,37.16,34198.0
2021-08-30 10:50:00,37.13,37.21,36.89,36.93,41631.0,37.13,37.21,36.89,36.93,41631.0
2021-08-30 11:00:00,36.92,37.0,36.8,36.83,57562.0,36.92,37.0,36.8,36.83,57562.0
2021-08-30 11:10:00,36.82,37.07,36.81,37.03,38674.0,36.82,37.07,36.81,37.03,38674.0
2021-08-30 11:20:00,37.02,37.1,36.93,36.96,46117.0,37.02,37.1,36.93,36.96,46117.0
2021-08-30 11:30:00,36.96,36.96,36.74,36.78,44672.0,36.96,36.96,36.74,36.78,44672.0
2021-08-30 11:40:00,36.76,36.88,36.74,36.79,47470.0,36.76,36.88,36.74,36.79,47470.0
2021-08-30 11:50:00,36.78,36.88,36.75,36.84,44287.0,36.78,36.88,36.75,36.84,44287.0
2021-08-30 12:00:00,36.84,36.9,36.69,36.76,55139.0,36.84,36.9,36.69,36.76,55139.0
2021-08-30 12:10:00,36.76,36.88,36.75,36.81,29331.0,36.76,36.88,36.75,36.81,29331.0
2021-08-30 12:20:00,36.82,36.84,36.6,36.66,55714.0,36.82,36.84,36.6,36.66,55714.0
2021-08-30 12:30:00,36.67,36.91,36.65,36.87,29984.0,36.67,36.91,36.65,36.87,29984.0
2021-08-30 12:40:00,36.87,37.02,36.85,37.0,24235.0,36.87,37.02,36.85,37.0,24235.0
2021-08-30 12:50:00,37.02,37.06,36.88,36.91,28739.0,37.02,37.06,36.88,36.91,28739.0
2021-08-30 13:00:00,36.91,36.95,36.84,36.85,23905.0,36.91,36.95,36.84,36.85,23905.0
2021-08-30 13:10:00,36.85,36.89,36.81,36.82,37081.0,36.85,36.89,36.81,36.82,37081.0
2021-08-30 13:20:00,36.82,36.83,36.65,36.69,26957.0,36.82,36.83,36.65,36.69,26957.0
2021-08-30 13:30:00,36.66,36.74,36.62,36.73,39323.0,36.66,36.74,36.62,36.73,39323.0
2021-08-30 13:40:00,36.73,36.76,36.62,36.65,24936.0,36.73,36.76,36.62,36.65,24936.0
2021-08-30 13:50:00,36.64,36.66,36.56,36.58,21092.0,36.64,36.66,36.56,36.58,21092.0
2021-08-30 14:00:00,36.58,36.65,36.49,36.5,69884.0,36.58,36.65,36.49,36.5,69884.0
2021-08-30 14:10:00,36.51,36.54,36.27,36.36,109453.0,36.51,36.54,36.27,36.36,109453.0
2021-08-30 14:20:00,36.35,36.39,36.28,36.32,43440.0,36.35,36.39,36.28,36.32,43440.0
2021-08-30 14:30:00,36.32,36.51,36.29,36.43,35115.0,36.32,36.51,36.29,36.43,35115.0
2021-08-30 14:40:00,36.44,36.46,36.26,36.27,59649.0,36.44,36.46,36.26,36.27,59649.0
2021-08-30 14:50:00,36.28,36.49,36.27,36.47,50648.0,36.28,36.49,36.27,36.47,50648.0
2021-08-30 15:00:00,36.48,36.57,36.38,36.4,80398.0,36.48,36.57,36.38,36.4,80398.0
2021-08-30 15:10:00,36.4,36.45,36.25,36.33,53916.0,36.4,36.45,36.25,36.33,53916.0
2021-08-30 15:20:00,36.32,36.4,36.2,36.31,108471.0,36.32,36.4,36.2,36.31,108471.0
2021-08-30 15:30:00,36.31,36.55,36.29,36.35,85418.0,36.31,36.55,36.29,36.35,85418.0
2021-08-30 15:40:00,36.35,36.54,36.29,36.52,120961.0,36.35,36.54,36.29,36.52,120961.0
2021-08-30 15:50:00,36.52,36.59,36.5,36.55,231647.0,36.52,36.59,36.5,36.55,231647.0
2021-08-31 09:30:00,36.95,37.39,36.53,36.56,46818.0,36.95,37.39,36.53,36.56,46818.0
2021-08-31 09:40:00,36.58,36.62,36.11,36.27,26248.0,36.58,36.62,36.11,36.27,26248.0
2021-08-31 09:50:00,36.26,36.37,35.93,36.18,54165.0,36.26,36.37,35.93,36.18,54165.0
2021-08-31 10:00:00,36.18,36.37,36.05,36.22,46316.0,36.18,36.37,36.05,36.22,46316.0
2021-08-31 10:10:00,36.2,36.21,35.72,35.8,80171.0,36.2,36.21,35.72,35.8,80171.0
2021-08-31 10:20:00,35.79,35.82,35.45,35.68,63723.0,35.79,35.82,35.45,35.68,63723.0
2021-08-31 10:30:00,35.63,35.7,35.43,35.56,50960.0,35.63,35.7,35.43,35.56,50960.0
2021-08-31 10:40:00,35.55,35.82,35.55,35.79,25869.0,35.55,35.82,35.55,35.79,25869.0
2021-08-31 10:50:00,35.8,35.9,35.65,35.8,25115.0,35.8,35.9,35.65,35.8,25115.0
2021-08-31 11:00:00,35.8,35.97,35.76,35.88,17596.0,35.8,35.97,35.76,35.88,17596.0
2021-08-31 11:10:00,35.86,35.9,35.76,35.84,20098.0,35.86,35.9,35.76,35.84,20098.0
2021-08-31 11:20:00,35.81,35.88,35.75,35.79,19934.0,35.81,35.88,35.75,35.79,19934.0
2021-08-31 11:30:00,35.82,35.95,35.71,35.88,17866.0,35.82,35.95,35.71,35.88,17866.0
2021-08-31 11:40:00,35.88,36.14,35.84,36.12,18950.0,35.88,36.14,35.84,36.12,18950.0
2021-08-31 11:50:00,36.12,36.13,35.8,35.8,23948.0,36.12,36.13,35.8,35.8,23948.0
2021-08-31 12:00:00,35.82,35.9,35.73,35.77,19219.0,35.82,35.9,35.73,35.77,19219.0
2021-08-31 12:10:00,35.75,35.75,35.6,35.65,30152.0,35.75,35.75,35.6,35.65,30152.0
2021-08-31 12:20:00,35.66,35.71,35.56,35.62,15641.0,35.66,35.71,35.56,35.62,15641.0
2021-08-31 12:30:00,35.61,35.73,35.57,35.67,11020.0,35.61,35.73,35.57,35.67,11020.0
2021-08-31 12:40:00,35.66,35.78,35.64,35.65,16046.0,35.66,35.78,35.64,35.65,16046.0
2021-08-31 12:50:00,35.67,35.94,35.63,35.88,48026.0,35.67,35.94,35.63,35.88,48026.0
2021-08-31 13:00:00,35.87,36.0,35.84,35.91,15267.0,35.87,36.0,35.84,35.91,15267.0
2021-08-31 13:10:00,35.91,35.91,35.65,35.69,50331.0,35.91,35.91,35.65,35.69,50331.0
2021-08-31 13:20:00,35.69,35.73,35.66,35.68,19064.0,35.69,35.73,35.66,35.68,19064.0
2021-08-31 13:30:00,35.68,35.78,35.67,35.7,18504.0,35.68,35.78,35.67,35.7,18504.0
2021-08-31 13:40:00,35.72,35.82,35.69,35.7,19907.0,35.72,35.82,35.69,35.7,19907.0
2021-08-31 13:50:00,35.72,35.8,35.68,35.78,19080.0,35.72,35.8,35.68,35.78,19080.0
2021-08-31 14:00:00,35.79,35.82,35.58,35.67,62575.0,35.79,35.82,35.58,35.67,62575.0
2021-08-31 14:10:00,35.68,35.83,35.65,35.81,30921.0,35.68,35.83,35.65,35.81,30921.0
2021-08-31 14:20:00,35.82,35.89,35.76,35.79,37114.0,35.82,35.89,35.76,35.79,37114.0
2021-08-31 14:30:00,35.79,35.81,35.65,35.67,25367.0,35.79,35.81,35.65,35.67,25367.0
2021-08-31 14:40:00,35.68,35.69,35.45,35.5,29646.0,35.68,35.69,35.45,35.5,29646.0
2021-08-31 14:50:00,35.49,35.54,35.47,35.49,35423.0,35.49,35.54,35.47,35.49,35423.0
2021-08-31 15:00:00,35.5,35.84,35.5,35.79,40953.0,35.5,35.84,35.5,35.79,40953.0
2021-08-31 15:10:00,35.79,35.79,35.48,35.51,88051.0,35.79,35.79,35.48,35.51,88051.0
2021-08-31 15:20:00,35.5,35.57,35.44,35.51,51975.0,35.5,35.57,35.44,35.51,51975.0
2021-08-31 15:30:00,35.51,35.78,35.42,35.75,109582.0,35.51,35.78,35.42,35.75,109582.0
2021-08-31 15:40:00,35.74,35.85,35.7,35.7,76486.0,35.74,35.85,35.7,35.7,76486.0
2021-08-31 15:50:00,35.73,35.78,35.68,35.76,176348.0,35.73,35.78,35.68,35.76,176348.0
2021-09-01 09:30:00,36.04,36.19,35.65,36.13,70029.0,36.04,36.19,35.65,36.13,70029.0
2021-09-01 09:40:00,36.13,36.15,35.75,35.96,26005.0,36.13,36.15,35.75,35.96,26005.0
2021-09-01 09:50:00,35.94,36.21,35.87,36.06,33135.0,35.94,36.21,35.87,36.06,33135.0
2021-09-01 10:00:00,36.12,36.43,36.07,36.24,39011.0,36.12,36.43,36.07,36.24,39011.0
2021-09-01 10:10:00,36.22,36.28,36.06,36.17,25423.0,36.22,36.28,36.06,36.17,25423.0
2021-09-01 10:20:00,36.12,36.23,36.01,36.06,16289.0,36.12,36.23,36.01,36.06,16289.0
2021-09-01 10:30:00,36.14,36.28,36.13,36.28,22895.0,36.14,36.28,36.13,36.28,22895.0
2021-09-01 10:40:00,36.34,36.39,36.2,36.2,23800.0,36.34,36.39,36.2,36.2,23800.0
2021-09-01 10:50:00,36.23,36.28,36.11,36.23,12264.0,36.23,36.28,36.11,36.23,12264.0
2021-09-01 11:00:00,36.23,36.24,36.11,36.17,18848.0,36.23,36.24,36.11,36.17,18848.0
2021-09-01 11:10:00,36.17,36.18,35.94,36.05,55763.0,36.17,36.18,35.94,36.05,55763.0
2021-09-01 11:20:00,36.03,36.12,35.94,35.96,14570.0,36.03,36.12,35.94,35.96,14570.0
2021-09-01 11:30:00,35.94,36.03,35.9,35.99,29459.0,35.94,36.03,35.9,35.99,29459.0
2021-09-01 11:40:00,35.98,36.02,35.9,35.94,10578.0,35.98,36.02,35.9,35.94,10578.0
2021-09-01 11:50:00,35.98,36.0,35.85,35.89,22010.0,35.98,36.0,35.85,35.89,22010.0
2021-09-01 12:00:00,35.91,35.91,35.84,35.87,11044.0,35.91,35.91,35.84,35.87,11044.0
2021-09-01 12:10:00,35.9,35.95,35.87,35.95,6200.0,35.9,35.95,35.87,35.95,6200.0
2021-09-01 12:20:00,35.94,35.99,35.83,35.95,23110.0,35.94,35.99,35.83,35.95,23110.0
2021-09-01 12:30:00,35.92,35.97,35.88,35.93,12012.0,35.92,35.97,35.88,35.93,12012.0
2021-09-01 12:40:00,35.96,36.02,35.9,35.94,12533.0,35.96,36.02,35.9,35.94,12533.0
2021-09-01 12:50:00,35.93,36.08,35.92,36.07,7157.0,35.93,36.08,35.92,36.07,7157.0
2021-09-01 13:00:00,36.07,36.1,36.03,36.03,10340.0,36.07,36.1,36.03,36.03,10340.0
2021-09-01 13:10:00,36.06,36.12,36.0,36.05,7680.0,36.06,36.12,36.0,36.05,7680.0
2021-09-01 13:20:00,36.04,36.04,35.97,36.01,6841.0,36.04,36.04,35.97,36.01,6841.0
2021-09-01 13:30:00,36.02,36.07,35.91,35.91,13853.0,36.02,36.07,35.91,35.91,13853.0
2021-09-01 13:40:00,35.92,35.98,35.87,35.9,18863.0,35.92,35.98,35.87,35.9,18863.0
2021-09-01 13:50:00,35.91,36.08,35.9,36.08,14944.0,35.91,36.08,35.9,36.08,14944.0
2021-09-01 14:00:00,36.08,36.16,36.02,36.14,11228.0,36.08,36.16,36.02,36.14,11228.0
2021-09-01 14:10:00,36.14,36.19,36.11,36.16,13081.0,36.14,36.19,36.11,36.16,13081.0
2021-09-01 14:20:00,36.16,36.17,36.07,36.14,9513.0,36.16,36.17,36.07,36.14,9513.0
2021-09-01 14:30:00,36.15,36.31,36.13,36.28,23921.0,36.15,36.31,36.13,36.28,23921.0
2021-09-01 14:40:00,36.28,36.31,36.21,36.21,19963.0,36.28,36.31,36.21,36.21,19963.0
2021-09-01 14:50:00,36.22,36.25,36.16,36.21,11721.0,36.22,36.25,36.16,36.21,11721.0
2021-09-01 15:00:00,36.21,36.21,36.01,36.01,19115.0,36.21,36.21,36.01,36.01,19115.0
2021-09-01 15:10:00,36.02,36.02,35.9,35.93,41306.0,36.02,36.02,35.9,35.93,41306.0
2021-09-01 15:20:00,35.92,36.0,35.85,35.87,39905.0,35.92,36.0,35.85,35.87,39905.0
2021-09-01 15:30:00,35.87,35.92,35.67,35.7,82659.0,35.87,35.92,35.67,35.7,82659.0
2021-09-01 15:40:00,35.71,35.77,35.65,35.71,73111.0,35.71,35.77,35.65,35.71,73111.0
2021-09-01 15:50:00,35.71,35.83,35.69,35.79,132228.0,35.71,35.83,35.69,35.79,132228.0
2021-09-02 09:30:00,35.3,36.06,34.89,36.06,116638.0,35.3,36.06,34.89,36.06,116638.0
2021-09-02 09:40:00,36.12,36.2,35.7,35.93,41021.0,36.12,36.2,35.7,35.93,41021.0
2021-09-02 09:50:00,35.9,36.09,35.62,35.87,41157.0,35.9,36.09,35.62,35.87,41157.0
2021-09-02 10:00:00,35.9,35.95,35.54,35.62,22634.0,35.9,35.95,35.54,35.62,22634.0
2021-09-02 10:10:00,35.58,35.61,35.35,35.51,52767.0,35.58,35.61,35.35,35.51,52767.0
2021-09-02 10:20:00,35.56,35.76,35.49,35.76,25553.0,35.56,35.76,35.49,35.76,25553.0
2021-09-02 10:30:00,35.89,35.96,35.63,35.63,27858.0,35.89,35.96,35.63,35.63,27858.0
2021-09-02 10:40:00,35.62,35.93,35.61,35.89,21814.0,35.62,35.93,35.61,35.89,21814.0
2021-09-02 10:50:00,35.9,35.93,35.72,35.9,17131.0,35.9,35.93,35.72,35.9,17131.0
2021-09-02 11:00:00,35.94,36.07,35.93,36.02,26331.0,35.94,36.07,35.93,36.02,26331.0
2021-09-02 11:10:00,36.02,36.07,35.81,35.81,24170.0,36.02,36.07,35.81,35.81,24170.0
2021-09-02 11:20:00,35.81,36.01,35.81,35.95,7678.0,35.81,36.01,35.81,35.95,7678.0
2021-09-02 11:30:00,35.93,36.11,35.88,35.88,22255.0,35.93,36.11,35.88,35.88,22255.0
2021-09-02 11:40:00,35.9,36.13,35.9,36.13,17546.0,35.9,36.13,35.9,36.13,17546.0
2021-09-02 11:50:00,36.11,36.25,36.03,36.14,30867.0,36.11,36.25,36.03,36.14,30867.0
2021-09-02 12:00:00,36.15,36.15,35.95,35.97,18548.0,36.15,36.15,35.95,35.97,18548.0
2021-09-02 12:10:00,35.95,35.95,35.75,35.78,21383.0,35.95,35.95,35.75,35.78,21383.0
2021-09-02 12:20:00,35.79,35.8,35.67,35.7,9581.0,35.79,35.8,35.67,35.7,9581.0
2021-09-02 12:30:00,35.72,35.73,35.61,35.61,11463.0,35.72,35.73,35.61,35.61,11463.0
2021-09-02 12:40:00,35.63,35.65,35.54,35.58,13155.0,35.63,35.65,35.54,35.58,13155.0
2021-09-02 12:50:00,35.58,35.71,35.57,35.69,12041.0,35.58,35.71,35.57,35.69,12041.0
2021-09-02 13:00:00,35.69,35.7,35.57,35.57,9178.0,35.69,35.7,35.57,35.57,9178.0
2021-09-02 13:10:00,35.57,35.63,35.55,35.59,9809.0,35.57,35.63,35.55,35.59,9809.0
2021-09-02 13:20:00,35.59,35.59,35.5,35.53,12017.0,35.59,35.59,35.5,35.53,12017.0
2021-09-02 13:30:00,35.53,35.57,35.42,35.44,33692.0,35.53,35.57,35.42,35.44,33692.0
2021-09-02 13:40:00,35.46,35.49,35.29,35.46,56522.0,35.46,35.49,35.29,35.46,56522.0
2021-09-02 13:50:00,35.45,35.5,35.26,35.37,54905.0,35.45,35.5,35.26,35.37,54905.0
2021-09-02 14:00:00,35.38,35.44,35.33,35.39,15208.0,35.38,35.44,35.33,35.39,15208.0
2021-09-02 14:10:00,35.38,35.38,35.25,35.29,25576.0,35.38,35.38,35.25,35.29,25576.0
2021-09-02 14:20:00,35.3,35.33,35.14,35.23,30254.0,35.3,35.33,35.14,35.23,30254.0
2021-09-02 14:30:00,35.23,35.36,35.2,35.32,20988.0,35.23,35.36,35.2,35.32,20988.0
2021-09-02 14:40:00,35.32,35.49,35.31,35.48,15706.0,35.32,35.49,35.31,35.48,15706.0
2021-09-02 14:50:00,35.5,35.56,35.47,35.48,20001.0,35.5,35.56,35.47,35.48,20001.0
2021-09-02 15:00:00,35.5,35.55,35.39,35.4,13729.0,35.5,35.55,35.39,35.4,13729.0
2021-09-02 15:10:00,35.41,35.44,35.35,35.38,21069.0,35.41,35.44,35.35,35.38,21069.0
2021-09-02 15:20:00,35.37,35.4,35.34,35.34,20963.0,35.37,35.4,35.34,35.34,20963.0
2021-09-02 15:30:00,35.35,35.37,35.22,35.3,30563.0,35.35,35.37,35.22,35.3,30563.0
2021-09-02 15:40:00,35.3,35.39,35.24,35.27,42782.0,35.3,35.39,35.24,35.27,42782.0
2021-09-02 15:50:00,35.27,35.31,35.16,35.21,138042.0,35.27,35.31,35.16,35.21,138042.0
2021-09-03 09:30:00,35.24,35.29,34.87,35.11,82273.0,35.24,35.29,34.87,35.11,82273.0
2021-09-03 09:40:00,35.14,35.39,35.0,35.28,47911.0,35.14,35.39,35.0,35.28,47911.0
2021-09-03 09:50:00,35.24,35.44,34.97,34.97,38519.0,35.24,35.44,34.97,34.97,38519.0
2021-09-03 10:00:00,35.01,35.01,34.55,34.9,67091.0,35.01,35.01,34.55,34.9,67091.0
2021-09-03 10:10:00,34.9,35.33,34.83,35.33,39952.0,34.9,35.33,34.83,35.33,39952.0
2021-09-03 10:20:00,35.32,35.33,35.12,35.25,25806.0,35.32,35.33,35.12,35.25,25806.0
2021-09-03 10:30:00,35.28,35.28,35.04,35.14,21472.0,35.28,35.28,35.04,35.14,21472.0
2021-09-03 10:40:00,35.14,35.16,34.81,34.83,19270.0,35.14,35.16,34.81,34.83,19270.0
2021-09-03 10:50:00,34.82,34.9,34.58,34.77,55337.0,34.82,34.9,34.58,34.77,55337.0
2021-09-03 11:00:00,34.8,34.86,34.58,34.63,29265.0,34.8,34.86,34.58,34.63,29265.0
2021-09-03 11:10:00,34.56,34.58,34.3,34.31,48107.0,34.56,34.58,34.3,34.31,48107.0
2021-09-03 11:20:00,34.3,34.31,34.13,34.17,52945.0,34.3,34.31,34.13,34.17,52945.0
2021-09-03 11:30:00,34.15,34.48,34.13,34.44,59014.0,34.15,34.48,34.13,34.44,59014.0
2021-09-03 11:40:00,34.45,34.46,34.31,34.36,35306.0,34.45,34.46,34.31,34.36,35306.0
2021-09-03 11:50:00,34.33,34.44,34.33,34.43,26643.0,34.33,34.44,34.33,34.43,26643.0
2021-09-03 12:00:00,34.42,34.42,34.2,34.39,33431.0,34.42,34.42,34.2,34.39,33431.0
2021-09-03 12:10:00,34.39,34.44,34.34,34.36,21252.0,34.39,34.44,34.34,34.36,21252.0
2021-09-03 12:20:00,34.36,34.39,34.29,34.37,18504.0,34.36,34.39,34.29,34.37,18504.0
2021-09-03 12:30:00,34.38,34.38,34.26,34.27,15757.0,34.38,34.38,34.26,34.27,15757.0
2021-09-03 12:40:00,34.26,34.42,34.25,34.42,13502.0,34.26,34.42,34.25,34.42,13502.0
2021-09-03 12:50:00,34.43,34.45,34.4,34.44,15390.0,34.43,34.45,34.4,34.44,15390.0
2021-09-03 13:00:00,34.45,34.53,34.43,34.53,12549.0,34.45,34.53,34.43,34.53,12549.0
2021-09-03 13:10:00,34.53,34.68,34.53,34.62,11961.0,34.53,34.68,34.53,34.62,11961.0
2021-09-03 13:20:00,34.64,34.7,34.58,34.7,15016.0,34.64,34.7,34.58,34.7,15016.0
2021-09-03 13:30:00,34.72,34.73,34.61,34.66,10534.0,34.72,34.73,34.61,34.66,10534.0
2021-09-03 13:40:00,34.66,34.7,34.59,34.65,16462.0,34.66,34.7,34.59,34.65,16462.0
2021-09-03 13:50:00,34.65,34.66,34.52,34.56,11405.0,34.65,34.66,34.52,34.56,11405.0
2021-09-03 14:00:00,34.57,34.7,34.56,34.58,15437.0,34.57,34.7,34.56,34.58,15437.0
2021-09-03 14:10:00,34.58,34.65,34.56,34.61,12233.0,34.58,34.65,34.56,34.61,12233.0
2021-09-03 14:20:00,34.62,34.68,34.6,34.65,14541.0,34.62,34.68,34.6,34.65,14541.0
2021-09-03 14:30:00,34.64,34.64,34.58,34.62,13401.0,34.64,34.64,34.58,34.62,13401.0
2021-09-03 14:40:00,34.61,34.71,34.59,34.59,20260.0,34.61,34.71,34.59,34.59,20260.0
2021-09-03 14:50:00,34.55,34.56,34.47,34.55,24445.0,34.55,34.56,34.47,34.55,24445.0
2021-09-03 15:00:00,34.55,34.67,34.55,34.64,16455.0,34.55,34.67,34.55,34.64,16455.0
2021-09-03 15:10:00,34.66,34.84,34.66,34.81,34493.0,34.66,34.84,34.66,34.81,34493.0
2021-09-03 15:20:00,34.8,34.89,34.8,34.82,28777.0,34.8,34.89,34.8,34.82,28777.0
2021-09-03 15:30:00,34.83,34.92,34.81,34.87,39591.0,34.83,34.92,34.81,34.87,39591.0
2021-09-03 15:40:00,34.89,34.9,34.81,34.88,38639.0,34.89,34.9,34.81,34.88,38639.0
2021-09-03 15:50:00,34.87,34.89,34.77,34.77,139403.0,34.87,34.89,34.77,34.77,139403.0
2021-09-07 09:30:00,34.65,35.04,34.65,34.76,52155.0,34.65,35.04,34.65,34.76,52155.0
2021-09-07 09:40:00,34.79,34.97,34.73,34.9,31070.0,34.79,34.97,34.73,34.9,31070.0
2021-09-07 09:50:00,34.95,34.95,34.7,34.75,19681.0,34.95,34.95,34.7,34.75,19681.0
2021-09-07 10:00:00,34.73,35.05,34.73,34.88,22528.0,34.73,35.05,34.73,34.88,22528.0
2021-09-07 10:10:00,34.89,35.17,34.88,35.14,19511.0,34.89,35.17,34.88,35.14,19511.0
2021-09-07 10:20:00,35.17,35.25,34.98,35.0,34750.0,35.17,35.25,34.98,35.0,34750.0
2021-09-07 10:30:00,35.0,35.0,34.59,34.66,32054.0,35.0,35.0,34.59,34.66,32054.0
2021-09-07 10:40:00,34.68,34.71,34.56,34.59,17885.0,34.68,34.71,34.56,34.59,17885.0
2021-09-07 10:50:00,34.57,34.65,34.48,34.49,17801.0,34.57,34.65,34.48,34.49,17801.0
2021-09-07 11:00:00,34.48,34.62,34.43,34.5,18412.0,34.48,34.62,34.43,34.5,18412.0
2021-09-07 11:10:00,34.53,34.65,34.52,34.64,8030.0,34.53,34.65,34.52,34.64,8030.0
2021-09-07 11:20:00,34.63,34.63,34.53,34.57,11312.0,34.63,34.63,34.53,34.57,11312.0
2021-09-07 11:30:00,34.57,34.61,34.48,34.54,18132.0,34.57,34.61,34.48,34.54,18132.0
2021-09-07 11:40:00,34.54,34.58,34.49,34.55,9339.0,34.54,34.58,34.49,34.55,9339.0
2021-09-07 11:50:00,34.5,34.52,34.34,34.34,13878.0,34.5,34.52,34.34,34.34,13878.0
2021-09-07 12:00:00,34.3,34.39,34.24,34.37,12636.0,34.3,34.39,34.24,34.37,12636.0
2021-09-07 12:10:00,34.36,34.36,34.23,34.35,13980.0,34.36,34.36,34.23,34.35,13980.0
2021-09-07 12:20:00,34.35,34.45,34.33,34.44,27164.0,34.35,34.45,34.33,34.44,27164.0
2021-09-07 12:30:00,34.44,34.49,34.34,34.37,27649.0,34.44,34.49,34.34,34.37,27649.0
2021-09-07 12:40:00,34.43,34.57,34.42,34.5,17644.0,34.43,34.57,34.42,34.5,17644.0
2021-09-07 12:50:00,34.49,34.65,34.48,34.65,20651.0,34.49,34.65,34.48,34.65,20651.0
2021-09-07 13:00:00,34.66,34.68,34.54,34.54,23199.0,34.66,34.68,34.54,34.54,23199.0
2021-09-07 13:10:00,34.54,34.59,34.54,34.55,8429.0,34.54,34.59,34.54,34.55,8429.0
2021-09-07 13:20:00,34.55,34.57,34.44,34.48,15261.0,34.55,34.57,34.44,34.48,15261.0
2021-09-07 13:30:00,34.49,34.64,34.49,34.64,20245.0,34.49,34.64,34.49,34.64,20245.0
2021-09-07 13:40:00,34.66,34.71,34.58,34.59,28623.0,34.66,34.71,34.58,34.59,28623.0
2021-09-07 13:50:00,34.61,34.64,34.55,34.55,37702.0,34.61,34.64,34.55,34.55,37702.0
2021-09-07 14:00:00,34.57,34.6,34.51,34.52,22523.0,34.57,34.6,34.51,34.52,22523.0
2021-09-07 14:10:00,34.52,34.56,34.51,34.54,13579.0,34.52,34.56,34.51,34.54,13579.0
2021-09-07 14:20:00,34.54,34.55,34.45,34.48,15135.0,34.54,34.55,34.45,34.48,15135.0
2021-09-07 14:30:00,34.49,34.72,34.48,34.71,25442.0,34.49,34.72,34.48,34.71,25442.0
2021-09-07 14:40:00,34.72,34.89,34.71,34.8,24728.0,34.72,34.89,34.71,34.8,24728.0
2021-09-07 14:50:00,34.79,34.79,34.73,34.76,13686.0,34.79,34.79,34.73,34.76,13686.0
2021-09-07 15:00:00,34.77,34.89,34.7,34.84,24758.0,34.77,34.89,34.7,34.84,24758.0
2021-09-07 15:10:00,34.85,34.92,34.84,34.85,16617.0,34.85,34.92,34.84,34.85,16617.0
2021-09-07 15:20:00,34.85,34.87,34.8,34.86,24327.0,34.85,34.87,34.8,34.86,24327.0
2021-09-07 15:30:00,34.87,34.94,34.67,34.71,43175.0,34.87,34.94,34.67,34.71,43175.0
2021-09-07 15:40:00,34.72,34.74,34.56,34.58,60153.0,34.72,34.74,34.56,34.58,60153.0
2021-09-07 15:50:00,34.58,34.62,34.41,34.43,116342.0,34.58,34.62,34.41,34.43,116342.0
2021-09-08 09:30:00,34.37,34.62,34.08,34.12,34755.0,34.37,34.62,34.08,34.12,34755.0
2021-09-08 09:40:00,34.17,34.39,34.15,34.17,16222.0,34.17,34.39,34.15,34.17,16222.0
2021-09-08 09:50:00,34.17,34.23,33.93,33.95,35241.0,34.17,34.23,33.93,33.95,35241.0
2021-09-08 10:00:00,33.96,33.98,33.66,33.81,43234.0,33.96,33.98,33.66,33.81,43234.0
2021-09-08 10:10:00,33.84,33.86,33.7,33.77,20511.0,33.84,33.86,33.7,33.77,20511.0
2021-09-08 10:20:00,33.72,33.93,33.6,33.65,32753.0,33.72,33.93,33.6,33.65,32753.0
2021-09-08 10:30:00,33.64,33.69,33.43,33.45,38118.0,33.64,33.69,33.43,33.45,38118.0
2021-09-08 10:40:00,33.44,33.47,33.17,33.29,80786.0,33.44,33.47,33.17,33.29,80786.0
2021-09-08 10:50:00,33.29,33.45,33.02,33.1,70995.0,33.29,33.45,33.02,33.1,70995.0
2021-09-08 11:00:00,33.09,33.61,33.09,33.52,91888.0,33.09,33.61,33.09,33.52,91888.0
2021-09-08 11:10:00,33.52,33.69,33.51,33.65,22190.0,33.52,33.69,33.51,33.65,22190.0
2021-09-08 11:20:00,33.68,33.76,33.58,33.58,24624.0,33.68,33.76,33.58,33.58,24624.0
2021-09-08 11:30:00,33.58,33.76,33.53,33.73,18372.0,33.58,33.76,33.53,33.73,18372.0
2021-09-08 11:40:00,33.72,33.92,33.72,33.88,34415.0,33.72,33.92,33.72,33.88,34415.0
2021-09-08 11:50:00,33.87,33.97,33.84,33.84,17545.0,33.87,33.97,33.84,33.84,17545.0
2021-09-08 12:00:00,33.84,34.09,33.82,34.04,14677.0,33.84,34.09,33.82,34.04,14677.0
2021-09-08 12:10:00,34.02,34.07,33.95,34.01,10007.0,34.02,34.07,33.95,34.01,10007.0
2021-09-08 12:20:00,34.04,34.1,34.02,34.09,13863.0,34.04,34.1,34.02,34.09,13863.0
2021-09-08 12:30:00,34.09,34.13,33.95,33.97,27595.0,34.09,34.13,33.95,33.97,27595.0
2021-09-08 12:40:00,33.95,33.95,33.85,33.91,22206.0,33.95,33.95,33.85,33.91,22206.0
2021-09-08 12:50:00,33.94,33.98,33.88,33.9,28305.0,33.94,33.98,33.88,33.9,28305.0
2021-09-08 13:00:00,33.9,33.98,33.84,33.95,18681.0,33.9,33.98,33.84,33.95,18681.0
2021-09-08 13:10:00,33.95,33.98,33.93,33.95,9754.0,33.95,33.98,33.93,33.95,9754.0
2021-09-08 13:20:00,33.95,33.96,33.88,33.91,22404.0,33.95,33.96,33.88,33.91,22404.0
2021-09-08 13:30:00,33.91,33.98,33.86,33.86,16089.0,33.91,33.98,33.86,33.86,16089.0
2021-09-08 13:40:00,33.86,33.87,33.75,33.77,13182.0,33.86,33.87,33.75,33.77,13182.0
2021-09-08 13:50:00,33.77,33.79,33.72,33.78,14502.0,33.77,33.79,33.72,33.78,14502.0
2021-09-08 14:00:00,33.78,33.9,33.76,33.76,16382.0,33.78,33.9,33.76,33.76,16382.0
2021-09-08 14:10:00,33.77,33.77,33.67,33.71,18577.0,33.77,33.77,33.67,33.71,18577.0
2021-09-08 14:20:00,33.72,33.79,33.71,33.71,14798.0,33.72,33.79,33.71,33.71,14798.0
2021-09-08 14:30:00,33.73,33.79,33.71,33.75,13848.0,33.73,33.79,33.71,33.75,13848.0
2021-09-08 14:40:00,33.75,33.75,33.6,33.61,32319.0,33.75,33.75,33.6,33.61,32319.0
2021-09-08 14:50:00,33.62,33.66,33.57,33.63,22484.0,33.62,33.66,33.57,33.63,22484.0
2021-09-08 15:00:00,33.63,33.68,33.6,33.61,19102.0,33.63,33.68,33.6,33.61,19102.0
2021-09-08 15:10:00,33.62,33.77,33.62,33.72,110033.0,33.62,33.77,33.62,33.72,110033.0
2021-09-08 15:20:00,33.72,33.77,33.71,33.73,39798.0,33.72,33.77,33.71,33.73,39798.0
2021-09-08 15:30:00,33.72,33.77,33.64,33.77,39480.0,33.72,33.77,33.64,33.77,39480.0
2021-09-08 15:40:00,33.8,33.91,33.72,33.82,76340.0,33.8,33.91,33.72,33.82,76340.0
2021-09-08 15:50:00,33.8,33.89,33.72,33.89,144343.0,33.8,33.89,33.72,33.89,144343.0
2021-09-09 09:30:00,34.23,34.64,34.2,34.48,74875.0,34.23,34.64,34.2,34.48,74875.0
2021-09-09 09:40:00,34.46,34.83,33.97,34.14,46963.0,34.46,34.83,33.97,34.14,46963.0
2021-09-09 09:50:00,34.17,34.52,33.89,34.28,59995.0,34.17,34.52,33.89,34.28,59995.0
2021-09-09 10:00:00,34.3,34.66,34.26,34.62,27528.0,34.3,34.66,34.26,34.62,27528.0
2021-09-09 10:10:00,34.59,34.86,34.54,34.72,31236.0,34.59,34.86,34.54,34.72,31236.0
2021-09-09 10:20:00,34.72,34.78,34.63,34.72,31312.0,34.72,34.78,34.63,34.72,31312.0
2021-09-09 10:30:00,34.69,34.9,34.68,34.86,37441.0,34.69,34.9,34.68,34.86,37441.0
2021-09-09 10:40:00,34.85,35.01,34.82,34.9,34529.0,34.85,35.01,34.82,34.9,34529.0
2021-09-09 10:50:00,34.89,35.0,34.76,34.82,57755.0,34.89,35.0,34.76,34.82,57755.0
2021-09-09 11:00:00,34.8,34.9,34.79,34.9,30158.0,34.8,34.9,34.79,34.9,30158.0
2021-09-09 11:10:00,34.9,35.01,34.83,34.83,27057.0,34.9,35.01,34.83,34.83,27057.0
2021-09-09 11:20:00,34.82,34.84,34.69,34.73,19714.0,34.82,34.84,34.69,34.73,19714.0
2021-09-09 11:30:00,34.7,34.87,34.64,34.85,18661.0,34.7,34.87,34.64,34.85,18661.0
2021-09-09 11:40:00,34.85,34.89,34.8,34.82,11746.0,34.85,34.89,34.8,34.82,11746.0
2021-09-09 11:50:00,34.82,34.99,34.81,34.97,20695.0,34.82,34.99,34.81,34.97,20695.0
2021-09-09 12:00:00,34.98,35.16,34.97,35.14,35267.0,34.98,35.16,34.97,35.14,35267.0
2021-09-09 12:10:00,35.15,35.24,35.14,35.22,31417.0,35.15,35.24,35.14,35.22,31417.0
2021-09-09 12:20:00,35.23,35.35,35.22,35.31,24052.0,35.23,35.35,35.22,35.31,24052.0
2021-09-09 12:30:00,35.29,35.35,35.17,35.31,13010.0,35.29,35.35,35.17,35.31,13010.0
2021-09-09 12:40:00,35.31,35.31,35.18,35.19,14772.0,35.31,35.31,35.18,35.19,14772.0
2021-09-09 12:50:00,35.2,35.26,35.19,35.21,24262.0,35.2,35.26,35.19,35.21,24262.0
2021-09-09 13:00:00,35.22,35.31,35.21,35.28,20900.0,35.22,35.31,35.21,35.28,20900.0
2021-09-09 13:10:00,35.29,35.47,35.29,35.39,15754.0,35.29,35.47,35.29,35.39,15754.0
2021-09-09 13:20:00,35.38,35.38,35.07,35.17,39634.0,35.38,35.38,35.07,35.17,39634.0
2021-09-09 13:30:00,35.17,35.23,35.03,35.22,118432.0,35.17,35.23,35.03,35.22,118432.0
2021-09-09 13:40:00,35.2,35.35,35.15,35.35,17713.0,35.2,35.35,35.15,35.35,17713.0
2021-09-09 13:50:00,35.34,35.39,35.31,35.35,13871.0,35.34,35.39,35.31,35.35,13871.0
2021-09-09 14:00:00,35.36,35.5,35.26,35.49,27993.0,35.36,35.5,35.26,35.49,27993.0
2021-09-09 14:10:00,35.48,35.58,35.46,35.54,41547.0,35.48,35.58,35.46,35.54,41547.0
2021-09-09 14:20:00,35.5,35.55,35.46,35.5,23194.0,35.5,35.55,35.46,35.5,23194.0
2021-09-09 14:30:00,35.5,35.5,35.36,35.37,20878.0,35.5,35.5,35.36,35.37,20878.0
2021-09-09 14:40:00,35.37,35.39,35.27,35.37,29138.0,35.37,35.39,35.27,35.37,29138.0
2021-09-09 14:50:00,35.37,35.39,35.29,35.32,16994.0,35.37,35.39,35.29,35.32,16994.0
2021-09-09 15:00:00,35.31,35.42,35.23,35.4,26397.0,35.31,35.42,35.23,35.4,26397.0
2021-09-09 15:10:00,35.42,35.43,35.23,35.28,42204.0,35.42,35.43,35.23,35.28,42204.0
2021-09-09 15:20:00,35.29,35.34,35.21,35.33,28592.0,35.29,35.34,35.21,35.33,28592.0
2021-09-09 15:30:00,35.32,35.42,35.29,35.33,43263.0,35.32,35.42,35.29,35.33,43263.0
2021-09-09 15:40:00,35.31,35.36,35.1,35.1,74953.0,35.31,35.36,35.1,35.1,74953.0
2021-09-09 15:50:00,35.08,35.17,35.01,35.02,317411.0,35.08,35.17,35.01,35.02,317411.0
2021-09-10 09:30:00,35.2,35.65,35.2,35.62,65797.0,35.2,35.65,35.2,35.62,65797.0
2021-09-10 09:40:00,35.57,35.87,35.48,35.72,32293.0,35.57,35.87,35.48,35.72,32293.0
2021-09-10 09:50:00,35.73,35.85,35.46,35.79,54486.0,35.73,35.85,35.46,35.79,54486.0
2021-09-10 10:00:00,35.78,35.79,35.28,35.34,33578.0,35.78,35.79,35.28,35.34,33578.0
2021-09-10 10:10:00,35.36,35.49,35.26,35.32,55154.0,35.36,35.49,35.26,35.32,55154.0
2021-09-10 10:20:00,35.31,35.41,35.28,35.33,29554.0,35.31,35.41,35.28,35.33,29554.0
2021-09-10 10:30:00,35.29,35.33,35.13,35.24,24069.0,35.29,35.33,35.13,35.24,24069.0
2021-09-10 10:40:00,35.22,35.34,35.19,35.34,22052.0,35.22,35.34,35.19,35.34,22052.0
2021-09-10 10:50:00,35.36,35.44,35.12,35.12,24756.0,35.36,35.44,35.12,35.12,24756.0
2021-09-10 11:00:00,35.14,35.21,34.87,34.97,30400.0,35.14,35.21,34.87,34.97,30400.0
2021-09-10 11:10:00,34.95,35.02,34.92,34.99,12453.0,34.95,35.02,34.92,34.99,12453.0
2021-09-10 11:20:00,34.97,35.1,34.93,35.04,25992.0,34.97,35.1,34.93,35.04,25992.0
2021-09-10 11:30:00,35.05,35.24,35.05,35.13,17807.0,35.05,35.24,35.05,35.13,17807.0
2021-09-10 11:40:00,35.14,35.18,35.1,35.15,16761.0,35.14,35.18,35.1,35.15,16761.0
2021-09-10 11:50:00,35.16,35.31,35.1,35.3,16799.0,35.16,35.31,35.1,35.3,16799.0
2021-09-10 12:00:00,35.3,35.3,35.12,35.22,55375.0,35.3,35.3,35.12,35.22,55375.0
2021-09-10 12:10:00,35.23,35.35,35.21,35.32,13054.0,35.23,35.35,35.21,35.32,13054.0
2021-09-10 12:20:00,35.32,35.45,35.31,35.45,14184.0,35.32,35.45,35.31,35.45,14184.0
2021-09-10 12:30:00,35.46,35.48,35.37,35.48,18032.0,35.46,35.48,35.37,35.48,18032.0
2021-09-10 12:40:00,35.48,35.63,35.45,35.63,20907.0,35.48,35.63,35.45,35.63,20907.0
2021-09-10 12:50:00,35.61,35.65,35.57,35.63,15975.0,35.61,35.65,35.57,35.63,15975.0
2021-09-10 13:00:00,35.63,35.66,35.55,35.56,29459.0,35.63,35.66,35.55,35.56,29459.0
2021-09-10 13:10:00,35.56,35.59,35.46,35.47,22740.0,35.56,35.59,35.46,35.47,22740.0
2021-09-10 13:20:00,35.47,35.48,35.38,35.43,24817.0,35.47,35.48,35.38,35.43,24817.0
2021-09-10 13:30:00,35.43,35.43,35.26,35.37,39347.0,35.43,35.43,35.26,35.37,39347.0
2021-09-10 13:40:00,35.36,35.42,35.24,35.26,45124.0,35.36,35.42,35.24,35.26,45124.0
2021-09-10 13:50:00,35.25,35.35,35.24,35.35,19509.0,35.25,35.35,35.24,35.35,19509.0
2021-09-10 14:00:00,35.35,35.44,35.34,35.42,23715.0,35.35,35.44,35.34,35.42,23715.0
2021-09-10 14:10:00,35.43,35.5,35.34,35.34,21294.0,35.43,35.5,35.34,35.34,21294.0
2021-09-10 14:20:00,35.34,35.34,35.21,35.21,19346.0,35.34,35.34,35.21,35.21,19346.0
2021-09-10 14:30:00,35.22,35.27,35.18,35.19,25915.0,35.22,35.27,35.18,35.19,25915.0
2021-09-10 14:40:00,35.2,35.2,35.1,35.15,24318.0,35.2,35.2,35.1,35.15,24318.0
2021-09-10 14:50:00,35.15,35.16,35.07,35.11,20146.0,35.15,35.16,35.07,35.11,20146.0
2021-09-10 15:00:00,35.1,35.15,35.08,35.12,23134.0,35.1,35.15,35.08,35.12,23134.0
2021-09-10 15:10:00,35.12,35.17,35.07,35.09,23830.0,35.12,35.17,35.07,35.09,23830.0
2021-09-10 15:20:00,35.1,35.13,35.05,35.09,28814.0,35.1,35.13,35.05,35.09,28814.0
2021-09-10 15:30:00,35.09,35.3,35.06,35.26,76328.0,35.09,35.3,35.06,35.26,76328.0
2021-09-10 15:40:00,35.26,35.35,35.24,35.3,104217.0,35.26,35.35,35.24,35.3,104217.0
2021-09-10 15:50:00,35.3,35.49,35.2,35.34,285626.0,35.3,35.49,35.2,35.34,285626.0
2021-09-13 09:30:00,35.59,35.83,35.33,35.48,79777.0,35.59,35.83,35.33,35.48,79777.0
2021-09-13 09:40:00,35.42,35.76,35.26,35.27,46529.0,35.42,35.76,35.26,35.27,46529.0
2021-09-13 09:50:00,35.29,35.94,35.27,35.76,25669.0,35.29,35.94,35.27,35.76,25669.0
2021-09-13 10:00:00,35.77,35.88,35.35,35.41,26252.0,35.77,35.88,35.35,35.41,26252.0
2021-09-13 10:10:00,35.45,35.86,35.41,35.76,23522.0,35.45,35.86,35.41,35.76,23522.0
2021-09-13 10:20:00,35.8,36.0,35.77,35.77,31247.0,35.8,36.0,35.77,35.77,31247.0
2021-09-13 10:30:00,35.81,35.86,35.59,35.75,40840.0,35.81,35.86,35.59,35.75,40840.0
2021-09-13 10:40:00,35.75,36.0,35.61,35.97,42619.0,35.75,36.0,35.61,35.97,42619.0
2021-09-13 10:50:00,35.94,36.0,35.84,35.94,35542.0,35.94,36.0,35.84,35.94,35542.0
2021-09-13 11:00:00,35.97,36.0,35.77,35.89,24897.0,35.97,36.0,35.77,35.89,24897.0
2021-09-13 11:10:00,35.88,35.92,35.64,35.69,23818.0,35.88,35.92,35.64,35.69,23818.0
2021-09-13 11:20:00,35.7,35.99,35.7,35.98,12476.0,35.7,35.99,35.7,35.98,12476.0
2021-09-13 11:30:00,36.0,36.01,35.77,35.88,39493.0,36.0,36.01,35.77,35.88,39493.0
2021-09-13 11:40:00,35.87,35.89,35.67,35.67,17667.0,35.87,35.89,35.67,35.67,17667.0
2021-09-13 11:50:00,35.68,35.84,35.6,35.82,36151.0,35.68,35.84,35.6,35.82,36151.0
2021-09-13 12:00:00,35.84,35.9,35.81,35.81,9493.0,35.84,35.9,35.81,35.81,9493.0
2021-09-13 12:10:00,35.82,35.91,35.8,35.84,23902.0,35.82,35.91,35.8,35.84,23902.0
2021-09-13 12:20:00,35.84,35.87,35.76,35.8,15609.0,35.84,35.87,35.76,35.8,15609.0
2021-09-13 12:30:00,35.81,35.87,35.81,35.84,11146.0,35.81,35.87,35.81,35.84,11146.0
2021-09-13 12:40:00,35.84,35.84,35.71,35.73,11283.0,35.84,35.84,35.71,35.73,11283.0
2021-09-13 12:50:00,35.7,35.81,35.69,35.78,21188.0,35.7,35.81,35.69,35.78,21188.0
2021-09-13 13:00:00,35.75,35.8,35.7,35.78,16973.0,35.75,35.8,35.7,35.78,16973.0
2021-09-13 13:10:00,35.78,35.9,35.73,35.86,30962.0,35.78,35.9,35.73,35.86,30962.0
2021-09-13 13:20:00,35.87,35.9,35.79,35.79,66271.0,35.87,35.9,35.79,35.79,66271.0
2021-09-13 13:30:00,35.82,35.86,35.79,35.79,9386.0,35.82,35.86,35.79,35.79,9386.0
2021-09-13 13:40:00,35.79,35.79,35.64,35.66,9454.0,35.79,35.79,35.64,35.66,9454.0
2021-09-13 13:50:00,35.66,35.71,35.59,35.66,23956.0,35.66,35.71,35.59,35.66,23956.0
2021-09-13 14:00:00,35.65,35.77,35.65,35.74,20433.0,35.65,35.77,35.65,35.74,20433.0
2021-09-13 14:10:00,35.74,35.75,35.64,35.7,14295.0,35.74,35.75,35.64,35.7,14295.0
2021-09-13 14:20:00,35.7,35.72,35.64,35.72,15259.0,35.7,35.72,35.64,35.72,15259.0
2021-09-13 14:30:00,35.71,35.71,35.6,35.61,23099.0,35.71,35.71,35.6,35.61,23099.0
2021-09-13 14:40:00,35.61,35.81,35.61,35.78,17679.0,35.61,35.81,35.61,35.78,17679.0
2021-09-13 14:50:00,35.77,35.83,35.74,35.79,13389.0,35.77,35.83,35.74,35.79,13389.0
2021-09-13 15:00:00,35.77,35.77,35.54,35.64,13081.0,35.77,35.77,35.54,35.64,13081.0
2021-09-13 15:10:00,35.65,35.76,35.65,35.72,14417.0,35.65,35.76,35.65,35.72,14417.0
2021-09-13 15:20:00,35.71,35.78,35.61,35.65,32140.0,35.71,35.78,35.61,35.65,32140.0
2021-09-13 15:30:00,35.64,35.89,35.61,35.76,38568.0,35.64,35.89,35.61,35.76,38568.0
2021-09-13 15:40:00,35.75,35.79,35.59,35.62,42555.0,35.75,35.79,35.59,35.62,42555.0
2021-09-13 15:50:00,35.62,35.75,35.6,35.65,170926.0,35.62,35.75,35.6,35.65,170926.0
2021-09-14 09:30:00,35.96,36.06,35.5,35.72,32831.0,35.96,36.06,35.5,35.72,32831.0
2021-09-14 09:40:00,35.72,35.72,35.23,35.4,23120.0,35.72,35.72,35.23,35.4,23120.0
2021-09-14 09:50:00,35.47,35.66,35.44,35.45,13031.0,35.47,35.66,35.44,35.45,13031.0
2021-09-14 10:00:00,35.41,35.41,35.23,35.37,11920.0,35.41,35.41,35.23,35.37,11920.0
2021-09-14 10:10:00,35.34,35.34,35.02,35.14,13275.0,35.34,35.34,35.02,35.14,13275.0
2021-09-14 10:20:00,35.18,35.18,34.95,35.01,11598.0,35.18,35.18,34.95,35.01,11598.0
2021-09-14 10:30:00,34.99,35.01,34.8,34.87,18521.0,34.99,35.01,34.8,34.87,18521.0
2021-09-14 10:40:00,34.86,35.12,34.86,35.12,6947.0,34.86,35.12,34.86,35.12,6947.0
2021-09-14 10:50:00,35.13,35.24,35.06,35.23,14999.0,35.13,35.24,35.06,35.23,14999.0
2021-09-14 11:00:00,35.23,35.3,35.12,35.3,12151.0,35.23,35.3,35.12,35.3,12151.0
2021-09-14 11:10:00,35.32,35.32,35.21,35.29,32387.0,35.32,35.32,35.21,35.29,32387.0
2021-09-14 11:20:00,35.27,35.31,35.17,35.24,26643.0,35.27,35.31,35.17,35.24,26643.0
2021-09-14 11:30:00,35.23,35.35,35.23,35.33,7551.0,35.23,35.35,35.23,35.33,7551.0
2021-09-14 11:40:00,35.34,35.41,35.29,35.29,22708.0,35.34,35.41,35.29,35.29,22708.0
2021-09-14 11:50:00,35.29,35.31,35.18,35.3,8549.0,35.29,35.31,35.18,35.3,8549.0
2021-09-14 12:00:00,35.31,35.39,35.31,35.34,9431.0,35.31,35.39,35.31,35.34,9431.0
2021-09-14 12:10:00,35.35,35.37,35.31,35.33,6096.0,35.35,35.37,35.31,35.33,6096.0
2021-09-14 12:20:00,35.32,35.34,35.26,35.32,6431.0,35.32,35.34,35.26,35.32,6431.0
2021-09-14 12:30:00,35.32,35.44,35.2,35.42,12434.0,35.32,35.44,35.2,35.42,12434.0
2021-09-14 12:40:00,35.43,35.49,35.34,35.41,11917.0,35.43,35.49,35.34,35.41,11917.0
2021-09-14 12:50:00,35.36,35.4,35.33,35.33,8183.0,35.36,35.4,35.33,35.33,8183.0
2021-09-14 13:00:00,35.34,35.38,35.17,35.17,14968.0,35.34,35.38,35.17,35.17,14968.0
2021-09-14 13:10:00,35.18,35.32,35.13,35.32,11663.0,35.18,35.32,35.13,35.32,11663.0
2021-09-14 13:20:00,35.32,35.43,35.32,35.43,6165.0,35.32,35.43,35.32,35.43,6165.0
2021-09-14 13:30:00,35.43,35.43,35.31,35.36,12133.0,35.43,35.43,35.31,35.36,12133.0
2021-09-14 13:40:00,35.37,35.37,35.26,35.27,11613.0,35.37,35.37,35.26,35.27,11613.0
2021-09-14 13:50:00,35.24,35.29,35.2,35.21,8404.0,35.24,35.29,35.2,35.21,8404.0
2021-09-14 14:00:00,35.21,35.24,35.13,35.2,14699.0,35.21,35.24,35.13,35.2,14699.0
2021-09-14 14:10:00,35.2,35.21,35.14,35.14,8592.0,35.2,35.21,35.14,35.14,8592.0
2021-09-14 14:20:00,35.15,35.17,35.08,35.17,10420.0,35.15,35.17,35.08,35.17,10420.0
2021-09-14 14:30:00,35.16,35.16,35.06,35.13,12885.0,35.16,35.16,35.06,35.13,12885.0
2021-09-14 14:40:00,35.16,35.19,35.04,35.06,10350.0,35.16,35.19,35.04,35.06,10350.0
2021-09-14 14:50:00,35.06,35.07,34.97,35.05,15880.0,35.06,35.07,34.97,35.05,15880.0
2021-09-14 15:00:00,35.05,35.08,34.98,34.98,9214.0,35.05,35.08,34.98,34.98,9214.0
2021-09-14 15:10:00,34.99,35.03,34.92,35.01,14487.0,34.99,35.03,34.92,35.01,14487.0
2021-09-14 15:20:00,35.03,35.17,35.02,35.08,28449.0,35.03,35.17,35.02,35.08,28449.0
2021-09-14 15:30:00,35.07,35.1,34.97,35.06,31597.0,35.07,35.1,34.97,35.06,31597.0
2021-09-14 15:40:00,35.05,35.05,34.97,34.98,28046.0,35.05,35.05,34.97,34.98,28046.0
2021-09-14 15:50:00,34.97,35.12,34.94,35.09,129084.0,34.97,35.12,34.94,35.09,129084.0
2021-09-15 09:30:00,35.0,35.27,34.71,35.24,28676.0,35.0,35.27,34.71,35.24,28676.0
2021-09-15 09:40:00,35.2,35.54,35.1,35.45,53825.0,35.2,35.54,35.1,35.45,53825.0
2021-09-15 09:50:00,35.52,35.6,35.14,35.29,35936.0,35.52,35.6,35.14,35.29,35936.0
2021-09-15 10:00:00,35.29,35.46,35.26,35.28,16599.0,35.29,35.46,35.26,35.28,16599.0
2021-09-15 10:10:00,35.26,35.38,35.23,35.33,15827.0,35.26,35.38,35.23,35.33,15827.0
2021-09-15 10:20:00,35.33,35.64,35.25,35.61,15503.0,35.33,35.64,35.25,35.61,15503.0
2021-09-15 10:30:00,35.61,35.88,35.59,35.69,39288.0,35.61,35.88,35.59,35.69,39288.0
2021-09-15 10:40:00,35.7,35.75,35.52,35.59,42482.0,35.7,35.75,35.52,35.59,42482.0
2021-09-15 10:50:00,35.55,35.64,35.34,35.48,9648.0,35.55,35.64,35.34,35.48,9648.0
2021-09-15 11:00:00,35.52,35.6,35.39,35.6,4137.0,35.52,35.6,35.39,35.6,4137.0
2021-09-15 11:10:00,35.57,35.66,35.53,35.63,8997.0,35.57,35.66,35.53,35.63,8997.0
2021-09-15 11:20:00,35.62,35.81,35.62,35.77,10259.0,35.62,35.81,35.62,35.77,10259.0
2021-09-15 11:30:00,35.78,35.81,35.66,35.81,6929.0,35.78,35.81,35.66,35.81,6929.0
2021-09-15 11:40:00,35.81,35.81,35.73,35.79,7828.0,35.81,35.81,35.73,35.79,7828.0
2021-09-15 11:50:00,35.79,35.85,35.71,35.81,11726.0,35.79,35.85,35.71,35.81,11726.0
2021-09-15 12:00:00,35.8,35.81,35.62,35.63,24010.0,35.8,35.81,35.62,35.63,24010.0
2021-09-15 12:10:00,35.65,35.8,35.65,35.77,7846.0,35.65,35.8,35.65,35.77,7846.0
2021-09-15 12:20:00,35.81,35.87,35.78,35.82,11471.0,35.81,35.87,35.78,35.82,11471.0
2021-09-15 12:30:00,35.82,35.84,35.78,35.84,17032.0,35.82,35.84,35.78,35.84,17032.0
2021-09-15 12:40:00,35.84,35.93,35.83,35.84,11193.0,35.84,35.93,35.83,35.84,11193.0
2021-09-15 12:50:00,35.83,35.89,35.79,35.88,11805.0,35.83,35.89,35.79,35.88,11805.0
2021-09-15 13:00:00,35.9,35.92,35.85,35.88,14597.0,35.9,35.92,35.85,35.88,14597.0
2021-09-15 13:10:00,35.92,35.98,35.9,35.93,11537.0,35.92,35.98,35.9,35.93,11537.0
2021-09-15 13:20:00,35.94,35.98,35.91,35.94,8769.0,35.94,35.98,35.91,35.94,8769.0
2021-09-15 13:30:00,35.93,36.02,35.92,36.0,29501.0,35.93,36.02,35.92,36.0,29501.0
2021-09-15 13:40:00,35.99,36.02,35.95,35.99,12000.0,35.99,36.02,35.95,35.99,12000.0
2021-09-15 13:50:00,36.0,36.06,35.89,35.91,16025.0,36.0,36.06,35.89,35.91,16025.0
2021-09-15 14:00:00,35.9,35.95,35.87,35.91,12727.0,35.9,35.95,35.87,35.91,12727.0
2021-09-15 14:10:00,35.95,35.97,35.83,35.84,13437.0,35.95,35.97,35.83,35.84,13437.0
2021-09-15 14:20:00,35.86,35.96,35.86,35.94,7584.0,35.86,35.96,35.86,35.94,7584.0
2021-09-15 14:30:00,35.96,36.0,35.9,35.9,13784.0,35.96,36.0,35.9,35.9,13784.0
2021-09-15 14:40:00,35.91,35.93,35.86,35.91,11017.0,35.91,35.93,35.86,35.91,11017.0
2021-09-15 14:50:00,35.91,36.02,35.9,36.01,16300.0,35.91,36.02,35.9,36.01,16300.0
2021-09-15 15:00:00,36.01,36.08,35.96,35.96,38916.0,36.01,36.08,35.96,35.96,38916.0
2021-09-15 15:10:00,35.97,36.01,35.88,35.99,26948.0,35.97,36.01,35.88,35.99,26948.0
2021-09-15 15:20:00,35.98,35.98,35.87,35.94,20356.0,35.98,35.98,35.87,35.94,20356.0
2021-09-15 15:30:00,35.93,36.01,35.88,35.99,46457.0,35.93,36.01,35.88,35.99,46457.0
2021-09-15 15:40:00,35.99,36.0,35.89,35.89,33621.0,35.99,36.0,35.89,35.89,33621.0
2021-09-15 15:50:00,35.89,35.97,35.85,35.96,127891.0,35.89,35.97,35.85,35.96,127891.0
2021-09-16 09:30:00,36.15,36.71,36.15,36.53,48305.0,36.15,36.71,36.15,36.53,48305.0
2021-09-16 09:40:00,36.5,36.89,36.48,36.8,47267.0,36.5,36.89,36.48,36.8,47267.0
2021-09-16 09:50:00,36.81,37.3,36.78,37.12,121920.0,36.81,37.3,36.78,37.12,121920.0
2021-09-16 10:00:00,37.11,37.16,36.66,36.88,33899.0,37.11,37.16,36.66,36.88,33899.0
2021-09-16 10:10:00,36.85,37.02,36.85,36.97,24280.0,36.85,37.02,36.85,36.97,24280.0
2021-09-16 10:20:00,36.98,37.15,36.93,37.0,20951.0,36.98,37.15,36.93,37.0,20951.0
2021-09-16 10:30:00,36.99,37.13,36.86,37.12,21931.0,36.99,37.13,36.86,37.12,21931.0
2021-09-16 10:40:00,37.12,37.15,36.95,36.95,31795.0,37.12,37.15,36.95,36.95,31795.0
2021-09-16 10:50:00,36.98,37.08,36.92,37.08,19684.0,36.98,37.08,36.92,37.08,19684.0
2021-09-16 11:00:00,37.05,37.22,36.97,37.22,18673.0,37.05,37.22,36.97,37.22,18673.0
2021-09-16 11:10:00,37.2,37.4,37.14,37.29,22305.0,37.2,37.4,37.14,37.29,22305.0
2021-09-16 11:20:00,37.21,37.26,37.12,37.18,15788.0,37.21,37.26,37.12,37.18,15788.0
2021-09-16 11:30:00,37.2,37.31,37.17,37.27,24762.0,37.2,37.31,37.17,37.27,24762.0
2021-09-16 11:40:00,37.27,37.36,37.2,37.36,12898.0,37.27,37.36,37.2,37.36,12898.0
2021-09-16 11:50:00,37.33,37.38,37.33,37.37,11993.0,37.33,37.38,37.33,37.37,11993.0
2021-09-16 12:00:00,37.37,37.41,37.29,37.4,25842.0,37.37,37.41,37.29,37.4,25842.0
2021-09-16 12:10:00,37.4,37.4,37.28,37.38,15632.0,37.4,37.4,37.28,37.38,15632.0
2021-09-16 12:20:00,37.38,37.46,37.32,37.34,26904.0,37.38,37.46,37.32,37.34,26904.0
2021-09-16 12:30:00,37.33,37.48,37.32,37.43,10736.0,37.33,37.48,37.32,37.43,10736.0
2021-09-16 12:40:00,37.43,37.44,37.33,37.38,19621.0,37.43,37.44,37.33,37.38,19621.0
2021-09-16 12:50:00,37.39,37.39,37.24,37.33,17010.0,37.39,37.39,37.24,37.33,17010.0
2021-09-16 13:00:00,37.33,37.46,37.24,37.45,45345.0,37.33,37.46,37.24,37.45,45345.0
2021-09-16 13:10:00,37.48,37.56,37.44,37.56,16698.0,37.48,37.56,37.44,37.56,16698.0
2021-09-16 13:20:00,37.55,37.57,37.41,37.44,9882.0,37.55,37.57,37.41,37.44,9882.0
2021-09-16 13:30:00,37.43,37.46,37.39,37.45,9444.0,37.43,37.46,37.39,37.45,9444.0
2021-09-16 13:40:00,37.47,37.55,37.41,37.54,16441.0,37.47,37.55,37.41,37.54,16441.0
2021-09-16 13:50:00,37.53,37.61,37.52,37.59,17925.0,37.53,37.61,37.52,37.59,17925.0
2021-09-16 14:00:00,37.6,37.61,37.47,37.47,17459.0,37.6,37.61,37.47,37.47,17459.0
2021-09-16 14:10:00,37.47,37.58,37.32,37.32,15111.0,37.47,37.58,37.32,37.32,15111.0
2021-09-16 14:20:00,37.32,37.39,37.25,37.37,25295.0,37.32,37.39,37.25,37.37,25295.0
2021-09-16 14:30:00,37.4,37.44,37.35,37.4,14845.0,37.4,37.44,37.35,37.4,14845.0
2021-09-16 14:40:00,37.42,37.45,37.37,37.44,14728.0,37.42,37.45,37.37,37.44,14728.0
2021-09-16 14:50:00,37.43,37.45,37.37,37.41,13399.0,37.43,37.45,37.37,37.41,13399.0
2021-09-16 15:00:00,37.42,37.49,37.39,37.47,18042.0,37.42,37.49,37.39,37.47,18042.0
2021-09-16 15:10:00,37.48,37.5,37.41,37.41,20568.0,37.48,37.5,37.41,37.41,20568.0
2021-09-16 15:20:00,37.42,37.46,37.29,37.3,18728.0,37.42,37.46,37.29,37.3,18728.0
2021-09-16 15:30:00,37.3,37.37,37.13,37.17,30304.0,37.3,37.37,37.13,37.17,30304.0
2021-09-16 15:40:00,37.18,37.23,37.12,37.12,44301.0,37.18,37.23,37.12,37.12,44301.0
2021-09-16 15:50:00,37.11,37.16,36.93,36.94,184046.0,37.11,37.16,36.93,36.94,184046.0
2021-09-17 09:30:00,37.15,37.79,37.04,37.37,92549.0,37.15,37.79,37.04,37.37,92549.0
2021-09-17 09:40:00,37.44,37.84,37.44,37.65,26899.0,37.44,37.84,37.44,37.65,26899.0
2021-09-17 09:50:00,37.6,37.89,37.55,37.79,56704.0,37.6,37.89,37.55,37.79,56704.0
2021-09-17 10:00:00,37.75,37.75,37.45,37.49,35211.0,37.75,37.75,37.45,37.49,35211.0
2021-09-17 10:10:00,37.45,37.56,37.14,37.34,69435.0,37.45,37.56,37.14,37.34,69435.0
2021-09-17 10:20:00,37.34,37.38,37.07,37.1,21922.0,37.34,37.38,37.07,37.1,21922.0
2021-09-17 10:30:00,37.05,37.05,36.79,37.02,23319.0,37.05,37.05,36.79,37.02,23319.0
2021-09-17 10:40:00,37.01,37.14,37.01,37.1,8968.0,37.01,37.14,37.01,37.1,8968.0
2021-09-17 10:50:00,37.11,37.2,37.04,37.09,8913.0,37.11,37.2,37.04,37.09,8913.0
2021-09-17 11:00:00,37.1,37.16,37.06,37.12,8353.0,37.1,37.16,37.06,37.12,8353.0
2021-09-17 11:10:00,37.09,37.2,36.99,37.18,9676.0,37.09,37.2,36.99,37.18,9676.0
2021-09-17 11:20:00,37.17,37.42,37.14,37.14,32905.0,37.17,37.42,37.14,37.14,32905.0
2021-09-17 11:30:00,37.17,37.22,37.06,37.2,12767.0,37.17,37.22,37.06,37.2,12767.0
2021-09-17 11:40:00,37.21,37.33,37.2,37.31,8371.0,37.21,37.33,37.2,37.31,8371.0
2021-09-17 11:50:00,37.31,37.35,37.22,37.3,15984.0,37.31,37.35,37.22,37.3,15984.0
2021-09-17 12:00:00,37.3,37.36,37.24,37.31,8173.0,37.3,37.36,37.24,37.31,8173.0
2021-09-17 12:10:00,37.32,37.32,37.22,37.23,10048.0,37.32,37.32,37.22,37.23,10048.0
2021-09-17 12:20:00,37.23,37.32,37.17,37.17,11647.0,37.23,37.32,37.17,37.17,11647.0
2021-09-17 12:30:00,37.16,37.32,37.16,37.29,6813.0,37.16,37.32,37.16,37.29,6813.0
2021-09-17 12:40:00,37.3,37.32,37.13,37.13,8417.0,37.3,37.32,37.13,37.13,8417.0
2021-09-17 12:50:00,37.13,37.24,37.11,37.12,8847.0,37.13,37.24,37.11,37.12,8847.0
2021-09-17 13:00:00,37.09,37.1,37.0,37.04,7652.0,37.09,37.1,37.0,37.04,7652.0
2021-09-17 13:10:00,37.03,37.16,37.01,37.16,13589.0,37.03,37.16,37.01,37.16,13589.0
2021-09-17 13:20:00,37.17,37.19,37.1,37.15,7231.0,37.17,37.19,37.1,37.15,7231.0
2021-09-17 13:30:00,37.14,37.22,37.09,37.22,9811.0,37.14,37.22,37.09,37.22,9811.0
2021-09-17 13:40:00,37.22,37.23,37.09,37.11,22359.0,37.22,37.23,37.09,37.11,22359.0
2021-09-17 13:50:00,37.1,37.19,37.1,37.16,10885.0,37.1,37.19,37.1,37.16,10885.0
2021-09-17 14:00:00,37.18,37.21,37.07,37.13,12673.0,37.18,37.21,37.07,37.13,12673.0
2021-09-17 14:10:00,37.14,37.17,37.02,37.08,14958.0,37.14,37.17,37.02,37.08,14958.0
2021-09-17 14:20:00,37.08,37.13,37.07,37.12,13323.0,37.08,37.13,37.07,37.12,13323.0
2021-09-17 14:30:00,37.12,37.18,37.11,37.15,11760.0,37.12,37.18,37.11,37.15,11760.0
2021-09-17 14:40:00,37.14,37.24,37.12,37.23,15642.0,37.14,37.24,37.12,37.23,15642.0
2021-09-17 14:50:00,37.23,37.23,36.91,36.95,29330.0,37.23,37.23,36.91,36.95,29330.0
2021-09-17 15:00:00,36.92,37.1,36.9,37.09,28752.0,36.92,37.1,36.9,37.09,28752.0
2021-09-17 15:10:00,37.07,37.12,37.04,37.11,18187.0,37.07,37.12,37.04,37.11,18187.0
2021-09-17 15:20:00,37.12,37.18,37.07,37.07,32277.0,37.12,37.18,37.07,37.07,32277.0
2021-09-17 15:30:00,37.07,37.16,37.04,37.08,44800.0,37.07,37.16,37.04,37.08,44800.0
2021-09-17 15:40:00,37.09,37.09,36.96,37.03,69729.0,37.09,37.09,36.96,37.03,69729.0
2021-09-17 15:50:00,37.03,37.32,37.0,37.26,160605.0,37.03,37.32,37.0,37.26,160605.0
2021-09-20 09:30:00,35.94,36.51,35.61,36.51,45204.0,35.94,36.51,35.61,36.51,45204.0
2021-09-20 09:40:00,36.55,37.1,36.31,37.09,34057.0,36.55,37.1,36.31,37.09,34057.0
2021-09-20 09:50:00,37.08,37.14,36.71,36.77,32586.0,37.08,37.14,36.71,36.77,32586.0
2021-09-20 10:00:00,36.76,37.34,36.71,37.24,35551.0,36.76,37.34,36.71,37.24,35551.0
2021-09-20 10:10:00,37.24,37.39,36.79,36.79,29359.0,37.24,37.39,36.79,36.79,29359.0
2021-09-20 10:20:00,36.78,36.89,36.61,36.72,34643.0,36.78,36.89,36.61,36.72,34643.0
2021-09-20 10:30:00,36.67,36.99,36.64,36.97,20162.0,36.67,36.99,36.64,36.97,20162.0
2021-09-20 10:40:00,37.01,37.25,36.88,37.23,16986.0,37.01,37.25,36.88,37.23,16986.0
2021-09-20 10:50:00,37.12,37.38,37.08,37.17,26126.0,37.12,37.38,37.08,37.17,26126.0
2021-09-20 11:00:00,37.17,37.39,37.05,37.3,16856.0,37.17,37.39,37.05,37.3,16856.0
2021-09-20 11:10:00,37.26,37.29,37.01,37.05,11931.0,37.26,37.29,37.01,37.05,11931.0
2021-09-20 11:20:00,37.04,37.25,36.99,37.08,27978.0,37.04,37.25,36.99,37.08,27978.0
2021-09-20 11:30:00,37.04,37.04,36.84,37.04,19938.0,37.04,37.04,36.84,37.04,19938.0
2021-09-20 11:40:00,37.04,37.04,36.84,36.94,22035.0,37.04,37.04,36.84,36.94,22035.0
2021-09-20 11:50:00,36.94,36.97,36.87,36.89,17702.0,36.94,36.97,36.87,36.89,17702.0
2021-09-20 12:00:00,36.89,36.95,36.76,36.76,21745.0,36.89,36.95,36.76,36.76,21745.0
2021-09-20 12:10:00,36.78,36.94,36.75,36.94,10553.0,36.78,36.94,36.75,36.94,10553.0
2021-09-20 12:20:00,36.93,37.01,36.84,37.0,21532.0,36.93,37.01,36.84,37.0,21532.0
2021-09-20 12:30:00,36.98,36.99,36.91,36.96,12675.0,36.98,36.99,36.91,36.96,12675.0
2021-09-20 12:40:00,36.94,36.95,36.84,36.87,15735.0,36.94,36.95,36.84,36.87,15735.0
2021-09-20 12:50:00,36.87,36.89,36.74,36.76,11951.0,36.87,36.89,36.74,36.76,11951.0
2021-09-20 13:00:00,36.76,36.82,36.62,36.65,8884.0,36.76,36.82,36.62,36.65,8884.0
2021-09-20 13:10:00,36.66,36.79,36.64,36.78,15080.0,36.66,36.79,36.64,36.78,15080.0
2021-09-20 13:20:00,36.78,36.82,36.7,36.82,8106.0,36.78,36.82,36.7,36.82,8106.0
2021-09-20 13:30:00,36.83,36.9,36.75,36.9,22790.0,36.83,36.9,36.75,36.9,22790.0
2021-09-20 13:40:00,36.94,36.98,36.81,36.87,20375.0,36.94,36.98,36.81,36.87,20375.0
2021-09-20 13:50:00,36.88,36.91,36.73,36.79,17095.0,36.88,36.91,36.73,36.79,17095.0
2021-09-20 14:00:00,36.81,36.9,36.73,36.73,20088.0,36.81,36.9,36.73,36.73,20088.0
2021-09-20 14:10:00,36.75,36.75,36.65,36.7,9744.0,36.75,36.75,36.65,36.7,9744.0
2021-09-20 14:20:00,36.69,36.69,36.5,36.6,17478.0,36.69,36.69,36.5,36.6,17478.0
2021-09-20 14:30:00,36.62,36.63,36.45,36.52,16307.0,36.62,36.63,36.45,36.52,16307.0
2021-09-20 14:40:00,36.52,36.64,36.48,36.49,23758.0,36.52,36.64,36.48,36.49,23758.0
2021-09-20 14:50:00,36.5,36.53,36.25,36.4,39371.0,36.5,36.53,36.25,36.4,39371.0
2021-09-20 15:00:00,36.38,36.5,36.34,36.42,19392.0,36.38,36.5,36.34,36.42,19392.0
2021-09-20 15:10:00,36.43,36.51,36.42,36.48,19622.0,36.43,36.51,36.42,36.48,19622.0
2021-09-20 15:20:00,36.49,36.59,36.4,36.59,43034.0,36.49,36.59,36.4,36.59,43034.0
2021-09-20 15:30:00,36.59,36.79,36.55,36.74,69945.0,36.59,36.79,36.55,36.74,69945.0
2021-09-20 15:40:00,36.74,36.83,36.64,36.73,78585.0,36.74,36.83,36.64,36.73,78585.0
2021-09-20 15:50:00,36.75,37.06,36.73,37.04,167873.0,36.75,37.06,36.73,37.04,167873.0
2021-09-21 09:30:00,37.44,37.84,37.24,37.81,52122.0,37.44,37.84,37.24,37.81,52122.0
2021-09-21 09:40:00,37.75,37.75,37.26,37.44,22481.0,37.75,37.75,37.26,37.44,22481.0
2021-09-21 09:50:00,37.48,37.48,37.13,37.3,19533.0,37.48,37.48,37.13,37.3,19533.0
2021-09-21 10:00:00,37.3,37.6,37.17,37.17,14068.0,37.3,37.6,37.17,37.17,14068.0
2021-09-21 10:10:00,37.2,37.35,37.2,37.33,10520.0,37.2,37.35,37.2,37.33,10520.0
2021-09-21 10:20:00,37.39,37.48,37.23,37.47,11409.0,37.39,37.48,37.23,37.47,11409.0
2021-09-21 10:30:00,37.46,37.56,37.3,37.39,21723.0,37.46,37.56,37.3,37.39,21723.0
2021-09-21 10:40:00,37.39,37.39,36.93,36.95,17737.0,37.39,37.39,36.93,36.95,17737.0
2021-09-21 10:50:00,36.95,37.12,36.94,37.08,8863.0,36.95,37.12,36.94,37.08,8863.0
2021-09-21 11:00:00,37.08,37.25,36.99,37.2,8991.0,37.08,37.25,36.99,37.2,8991.0
2021-09-21 11:10:00,37.19,37.34,37.19,37.24,8275.0,37.19,37.34,37.19,37.24,8275.0
2021-09-21 11:20:00,37.23,37.28,37.2,37.21,8000.0,37.23,37.28,37.2,37.21,8000.0
2021-09-21 11:30:00,37.2,37.44,37.2,37.36,9848.0,37.2,37.44,37.2,37.36,9848.0
2021-09-21 11:40:00,37.36,37.38,37.3,37.3,7672.0,37.36,37.38,37.3,37.3,7672.0
2021-09-21 11:50:00,37.31,37.44,37.27,37.44,7098.0,37.31,37.44,37.27,37.44,7098.0
2021-09-21 12:00:00,37.43,37.57,37.43,37.57,11628.0,37.43,37.57,37.43,37.57,11628.0
2021-09-21 12:10:00,37.56,37.58,37.48,37.54,9347.0,37.56,37.58,37.48,37.54,9347.0
2021-09-21 12:20:00,37.53,37.64,37.44,37.63,12710.0,37.53,37.64,37.44,37.63,12710.0
2021-09-21 12:30:00,37.63,37.63,37.52,37.57,6358.0,37.63,37.63,37.52,37.57,6358.0
2021-09-21 12:40:00,37.58,37.64,37.54,37.56,9212.0,37.58,37.64,37.54,37.56,9212.0
2021-09-21 12:50:00,37.55,37.58,37.4,37.58,9420.0,37.55,37.58,37.4,37.58,9420.0
2021-09-21 13:00:00,37.59,37.66,37.52,37.58,12372.0,37.59,37.66,37.52,37.58,12372.0
2021-09-21 13:10:00,37.59,37.67,37.58,37.65,7532.0,37.59,37.67,37.58,37.65,7532.0
2021-09-21 13:20:00,37.66,37.68,37.53,37.6,11682.0,37.66,37.68,37.53,37.6,11682.0
2021-09-21 13:30:00,37.57,37.65,37.54,37.65,9332.0,37.57,37.65,37.54,37.65,9332.0
2021-09-21 13:40:00,37.65,37.7,37.55,37.55,9624.0,37.65,37.7,37.55,37.55,9624.0
2021-09-21 13:50:00,37.55,37.62,37.45,37.48,11655.0,37.55,37.62,37.45,37.48,11655.0
2021-09-21 14:00:00,37.5,37.58,37.47,37.51,13554.0,37.5,37.58,37.47,37.51,13554.0
2021-09-21 14:10:00,37.51,37.56,37.47,37.47,12093.0,37.51,37.56,37.47,37.47,12093.0
2021-09-21 14:20:00,37.46,37.47,37.33,37.35,9154.0,37.46,37.47,37.33,37.35,9154.0
2021-09-21 14:30:00,37.36,37.49,37.36,37.48,15965.0,37.36,37.49,37.36,37.48,15965.0
2021-09-21 14:40:00,37.47,37.55,37.47,37.53,9047.0,37.47,37.55,37.47,37.53,9047.0
2021-09-21 14:50:00,37.53,37.68,37.53,37.65,19388.0,37.53,37.68,37.53,37.65,19388.0
2021-09-21 15:00:00,37.66,37.74,37.63,37.73,17578.0,37.66,37.74,37.63,37.73,17578.0
2021-09-21 15:10:00,37.73,37.83,37.65,37.7,27186.0,37.73,37.83,37.65,37.7,27186.0
2021-09-21 15:20:00,37.67,37.84,37.66,37.79,24838.0,37.67,37.84,37.66,37.79,24838.0
2021-09-21 15:30:00,37.79,37.91,37.79,37.83,45992.0,37.79,37.91,37.79,37.83,45992.0
2021-09-21 15:40:00,37.82,37.88,37.66,37.71,51810.0,37.82,37.88,37.66,37.71,51810.0
2021-09-21 15:50:00,37.69,37.79,37.63,37.7,157210.0,37.69,37.79,37.63,37.7,157210.0
2021-09-22 09:30:00,37.81,38.69,37.81,38.41,38289.0,37.81,38.69,37.81,38.41,38289.0
2021-09-22 09:40:00,38.46,38.49,38.11,38.27,14271.0,38.46,38.49,38.11,38.27,14271.0
2021-09-22 09:50:00,38.48,38.77,38.28,38.75,42402.0,38.48,38.77,38.28,38.75,42402.0
2021-09-22 10:00:00,38.73,38.75,38.53,38.62,27297.0,38.73,38.75,38.53,38.62,27297.0
2021-09-22 10:10:00,38.58,38.7,38.48,38.61,17576.0,38.58,38.7,38.48,38.61,17576.0
2021-09-22 10:20:00,38.65,38.66,38.51,38.53,13299.0,38.65,38.66,38.51,38.53,13299.0
2021-09-22 10:30:00,38.55,38.57,38.38,38.39,17619.0,38.55,38.57,38.38,38.39,17619.0
2021-09-22 10:40:00,38.37,38.64,38.37,38.54,14310.0,38.37,38.64,38.37,38.54,14310.0
2021-09-22 10:50:00,38.56,38.61,38.5,38.58,11870.0,38.56,38.61,38.5,38.58,11870.0
2021-09-22 11:00:00,38.59,38.71,38.56,38.65,23633.0,38.59,38.71,38.56,38.65,23633.0
2021-09-22 11:10:00,38.69,38.82,38.67,38.8,63255.0,38.69,38.82,38.67,38.8,63255.0
2021-09-22 11:20:00,38.78,38.87,38.74,38.81,27163.0,38.78,38.87,38.74,38.81,27163.0
2021-09-22 11:30:00,38.81,38.94,38.8,38.9,24691.0,38.81,38.94,38.8,38.9,24691.0
2021-09-22 11:40:00,38.91,38.96,38.86,38.95,26978.0,38.91,38.96,38.86,38.95,26978.0
2021-09-22 11:50:00,38.94,39.0,38.85,38.96,29594.0,38.94,39.0,38.85,38.96,29594.0
2021-09-22 12:00:00,38.94,39.11,38.93,38.95,22438.0,38.94,39.11,38.93,38.95,22438.0
2021-09-22 12:10:00,38.96,39.09,38.93,39.06,21598.0,38.96,39.09,38.93,39.06,21598.0
2021-09-22 12:20:00,39.05,39.19,39.04,39.15,17346.0,39.05,39.19,39.04,39.15,17346.0
2021-09-22 12:30:00,39.18,39.2,39.1,39.12,9186.0,39.18,39.2,39.1,39.12,9186.0
2021-09-22 12:40:00,39.13,39.15,39.08,39.1,6600.0,39.13,39.15,39.08,39.1,6600.0
2021-09-22 12:50:00,39.07,39.12,39.02,39.06,8877.0,39.07,39.12,39.02,39.06,8877.0
2021-09-22 13:00:00,39.05,39.1,39.01,39.08,8835.0,39.05,39.1,39.01,39.08,8835.0
2021-09-22 13:10:00,39.08,39.11,39.04,39.09,9931.0,39.08,39.11,39.04,39.09,9931.0
2021-09-22 13:20:00,39.09,39.2,39.07,39.18,11848.0,39.09,39.2,39.07,39.18,11848.0
2021-09-22 13:30:00,39.16,39.25,39.16,39.21,7725.0,39.16,39.25,39.16,39.21,7725.0
2021-09-22 13:40:00,39.2,39.24,39.16,39.17,12850.0,39.2,39.24,39.16,39.17,12850.0
2021-09-22 13:50:00,39.15,39.15,39.02,39.04,14079.0,39.15,39.15,39.02,39.04,14079.0
2021-09-22 14:00:00,39.04,39.27,38.93,39.25,40381.0,39.04,39.27,38.93,39.25,40381.0
2021-09-22 14:10:00,39.27,39.62,39.27,39.61,59528.0,39.27,39.62,39.27,39.61,59528.0
2021-09-22 14:20:00,39.62,39.63,39.38,39.46,76585.0,39.62,39.63,39.38,39.46,76585.0
2021-09-22 14:30:00,39.43,39.54,39.33,39.36,37370.0,39.43,39.54,39.33,39.36,37370.0
2021-09-22 14:40:00,39.31,39.34,38.99,39.05,61167.0,39.31,39.34,38.99,39.05,61167.0
2021-09-22 14:50:00,39.02,39.08,38.88,39.01,27686.0,39.02,39.08,38.88,39.01,27686.0
2021-09-22 15:00:00,38.98,39.0,38.87,38.92,18345.0,38.98,39.0,38.87,38.92,18345.0
2021-09-22 15:10:00,38.93,39.1,38.88,39.03,20249.0,38.93,39.1,38.88,39.03,20249.0
2021-09-22 15:20:00,39.05,39.11,39.0,39.08,22702.0,39.05,39.11,39.0,39.08,22702.0
2021-09-22 15:30:00,39.08,39.1,38.9,39.07,47132.0,39.08,39.1,38.9,39.07,47132.0
2021-09-22 15:40:00,39.07,39.08,38.91,38.91,35912.0,39.07,39.08,38.91,38.91,35912.0
2021-09-22 15:50:00,38.89,38.94,38.8,38.81,112607.0,38.89,38.94,38.8,38.81,112607.0
2021-09-23 09:30:00,39.21,40.21,39.03,40.14,96380.0,39.21,40.21,39.03,40.14,96380.0
2021-09-23 09:40:00,40.1,40.42,39.8,40.19,43219.0,40.1,40.42,39.8,40.19,43219.0
2021-09-23 09:50:00,40.16,40.41,39.92,40.4,26289.0,40.16,40.41,39.92,40.4,26289.0
2021-09-23 10:00:00,40.41,40.5,40.27,40.3,28591.0,40.41,40.5,40.27,40.3,28591.0
2021-09-23 10:10:00,40.28,40.7,40.28,40.58,71228.0,40.28,40.7,40.28,40.58,71228.0
2021-09-23 10:20:00,40.62,40.7,40.43,40.45,32809.0,40.62,40.7,40.43,40.45,32809.0
2021-09-23 10:30:00,40.45,40.61,40.39,40.52,47016.0,40.45,40.61,40.39,40.52,47016.0
2021-09-23 10:40:00,40.53,40.6,40.49,40.55,40713.0,40.53,40.6,40.49,40.55,40713.0
2021-09-23 10:50:00,40.59,40.68,40.53,40.59,22122.0,40.59,40.68,40.53,40.59,22122.0
2021-09-23 11:00:00,40.62,40.62,40.38,40.43,10504.0,40.62,40.62,40.38,40.43,10504.0
2021-09-23 11:10:00,40.44,40.67,40.43,40.59,11678.0,40.44,40.67,40.43,40.59,11678.0
2021-09-23 11:20:00,40.55,40.62,40.52,40.56,9695.0,40.55,40.62,40.52,40.56,9695.0
2021-09-23 11:30:00,40.53,40.55,40.46,40.49,11773.0,40.53,40.55,40.46,40.49,11773.0
2021-09-23 11:40:00,40.48,40.52,40.37,40.42,10968.0,40.48,40.52,40.37,40.42,10968.0
2021-09-23 11:50:00,40.43,40.52,40.4,40.52,11871.0,40.43,40.52,40.4,40.52,11871.0
2021-09-23 12:00:00,40.52,40.53,40.43,40.52,11698.0,40.52,40.53,40.43,40.52,11698.0
2021-09-23 12:10:00,40.52,40.62,40.48,40.59,8076.0,40.52,40.62,40.48,40.59,8076.0
2021-09-23 12:20:00,40.59,40.71,40.56,40.64,17056.0,40.59,40.71,40.56,40.64,17056.0
2021-09-23 12:30:00,40.7,40.72,40.63,40.69,9966.0,40.7,40.72,40.63,40.69,9966.0
2021-09-23 12:40:00,40.66,40.69,40.51,40.55,8565.0,40.66,40.69,40.51,40.55,8565.0
2021-09-23 12:50:00,40.58,40.66,40.52,40.56,10181.0,40.58,40.66,40.52,40.56,10181.0
2021-09-23 13:00:00,40.58,40.63,40.54,40.62,5511.0,40.58,40.63,40.54,40.62,5511.0
2021-09-23 13:10:00,40.59,40.69,40.56,40.58,10648.0,40.59,40.69,40.56,40.58,10648.0
2021-09-23 13:20:00,40.59,40.72,40.5,40.71,14641.0,40.59,40.72,40.5,40.71,14641.0
2021-09-23 13:30:00,40.71,40.71,40.43,40.46,16068.0,40.71,40.71,40.43,40.46,16068.0
2021-09-23 13:40:00,40.43,40.46,40.37,40.37,4709.0,40.43,40.46,40.37,40.37,4709.0
2021-09-23 13:50:00,40.35,40.38,40.25,40.25,8511.0,40.35,40.38,40.25,40.25,8511.0
2021-09-23 14:00:00,40.27,40.28,40.12,40.15,13430.0,40.27,40.28,40.12,40.15,13430.0
2021-09-23 14:10:00,40.14,40.39,40.14,40.39,8742.0,40.14,40.39,40.14,40.39,8742.0
2021-09-23 14:20:00,40.35,40.37,40.2,40.21,11510.0,40.35,40.37,40.2,40.21,11510.0
2021-09-23 14:30:00,40.21,40.22,40.02,40.05,12287.0,40.21,40.22,40.02,40.05,12287.0
2021-09-23 14:40:00,40.05,40.09,39.98,40.05,18859.0,40.05,40.09,39.98,40.05,18859.0
2021-09-23 14:50:00,40.03,40.07,39.98,40.05,23375.0,40.03,40.07,39.98,40.05,23375.0
2021-09-23 15:00:00,40.05,40.07,39.95,39.99,22168.0,40.05,40.07,39.95,39.99,22168.0
2021-09-23 15:10:00,39.98,40.0,39.89,39.98,25984.0,39.98,40.0,39.89,39.98,25984.0
2021-09-23 15:20:00,39.97,40.12,39.96,40.01,9635.0,39.97,40.12,39.96,40.01,9635.0
2021-09-23 15:30:00,40.02,40.1,39.99,40.09,18032.0,40.02,40.1,39.99,40.09,18032.0
2021-09-23 15:40:00,40.09,40.12,39.86,39.86,49396.0,40.09,40.12,39.86,39.86,49396.0
2021-09-23 15:50:00,39.88,39.92,39.79,39.8,125959.0,39.88,39.92,39.79,39.8,125959.0
2021-09-24 09:30:00,39.22,39.7,39.05,39.44,74992.0,39.22,39.7,39.05,39.44,74992.0
2021-09-24 09:40:00,39.45,39.75,39.13,39.16,60925.0,39.45,39.75,39.13,39.16,60925.0
2021-09-24 09:50:00,39.21,39.82,39.21,39.76,34323.0,39.21,39.82,39.21,39.76,34323.0
2021-09-24 10:00:00,39.79,39.98,39.75,39.94,38581.0,39.79,39.98,39.75,39.94,38581.0
2021-09-24 10:10:00,39.97,40.1,39.93,40.02,21294.0,39.97,40.1,39.93,40.02,21294.0
2021-09-24 10:20:00,40.01,40.2,40.0,40.14,17353.0,40.01,40.2,40.0,40.14,17353.0
2021-09-24 10:30:00,40.14,40.22,40.06,40.12,22443.0,40.14,40.22,40.06,40.12,22443.0
2021-09-24 10:40:00,40.14,40.21,40.04,40.19,16591.0,40.14,40.21,40.04,40.19,16591.0
2021-09-24 10:50:00,40.18,40.32,40.17,40.29,20742.0,40.18,40.32,40.17,40.29,20742.0
2021-09-24 11:00:00,40.29,40.38,40.26,40.32,17031.0,40.29,40.38,40.26,40.32,17031.0
2021-09-24 11:10:00,40.3,40.3,40.19,40.29,10069.0,40.3,40.3,40.19,40.29,10069.0
2021-09-24 11:20:00,40.27,40.35,40.17,40.25,9874.0,40.27,40.35,40.17,40.25,9874.0
2021-09-24 11:30:00,40.27,40.38,40.21,40.37,9967.0,40.27,40.38,40.21,40.37,9967.0
2021-09-24 11:40:00,40.37,40.37,40.25,40.25,12509.0,40.37,40.37,40.25,40.25,12509.0
2021-09-24 11:50:00,40.27,40.37,40.26,40.36,11316.0,40.27,40.37,40.26,40.36,11316.0
2021-09-24 12:00:00,40.36,40.44,40.33,40.33,11554.0,40.36,40.44,40.33,40.33,11554.0
2021-09-24 12:10:00,40.32,40.37,40.32,40.33,8120.0,40.32,40.37,40.32,40.33,8120.0
2021-09-24 12:20:00,40.29,40.49,40.27,40.45,15310.0,40.29,40.49,40.27,40.45,15310.0
2021-09-24 12:30:00,40.44,40.45,40.4,40.44,11934.0,40.44,40.45,40.4,40.44,11934.0
2021-09-24 12:40:00,40.44,40.46,40.38,40.43,12802.0,40.44,40.46,40.38,40.43,12802.0
2021-09-24 12:50:00,40.44,40.51,40.39,40.45,16279.0,40.44,40.51,40.39,40.45,16279.0
2021-09-24 13:00:00,40.49,40.51,40.38,40.4,9965.0,40.49,40.51,40.38,40.4,9965.0
2021-09-24 13:10:00,40.41,40.45,40.36,40.4,7492.0,40.41,40.45,40.36,40.4,7492.0
2021-09-24 13:20:00,40.4,40.44,40.33,40.39,10040.0,40.4,40.44,40.33,40.39,10040.0
2021-09-24 13:30:00,40.39,40.45,40.27,40.44,13551.0,40.39,40.45,40.27,40.44,13551.0
2021-09-24 13:40:00,40.43,40.43,40.25,40.25,19275.0,40.43,40.43,40.25,40.25,19275.0
2021-09-24 13:50:00,40.26,40.28,40.13,40.22,19133.0,40.26,40.28,40.13,40.22,19133.0
2021-09-24 14:00:00,40.23,40.27,40.18,40.26,38192.0,40.23,40.27,40.18,40.26,38192.0
2021-09-24 14:10:00,40.25,40.26,40.16,40.16,18774.0,40.25,40.26,40.16,40.16,18774.0
2021-09-24 14:20:00,40.16,40.16,40.05,40.14,13386.0,40.16,40.16,40.05,40.14,13386.0
2021-09-24 14:30:00,40.13,40.16,40.01,40.03,12540.0,40.13,40.16,40.01,40.03,12540.0
2021-09-24 14:40:00,40.03,40.07,40.0,40.01,14163.0,40.03,40.07,40.0,40.01,14163.0
2021-09-24 14:50:00,40.02,40.1,40.01,40.04,18838.0,40.02,40.1,40.01,40.04,18838.0
2021-09-24 15:00:00,40.04,40.04,39.96,40.0,26906.0,40.04,40.04,39.96,40.0,26906.0
2021-09-24 15:10:00,40.02,40.07,40.01,40.02,13322.0,40.02,40.07,40.01,40.02,13322.0
2021-09-24 15:20:00,40.02,40.16,40.0,40.16,20931.0,40.02,40.16,40.0,40.16,20931.0
2021-09-24 15:30:00,40.17,40.17,40.01,40.07,31904.0,40.17,40.17,40.01,40.07,31904.0
2021-09-24 15:40:00,40.09,40.25,40.06,40.11,36360.0,40.09,40.25,40.06,40.11,36360.0
2021-09-24 15:50:00,40.09,40.13,39.97,39.99,104240.0,40.09,40.13,39.97,39.99,104240.0
2021-09-27 09:30:00,40.01,40.96,39.85,40.87,39448.0,40.01,40.96,39.85,40.87,39448.0
2021-09-27 09:40:00,40.8,41.15,40.6,41.07,21469.0,40.8,41.15,40.6,41.07,21469.0
2021-09-27 09:50:00,40.98,41.26,40.88,41.17,25129.0,40.98,41.26,40.88,41.17,25129.0
2021-09-27 10:00:00,41.12,41.25,40.99,41.18,14135.0,41.12,41.25,40.99,41.18,14135.0
2021-09-27 10:10:00,41.18,41.21,40.65,40.72,44839.0,41.18,41.21,40.65,40.72,44839.0
2021-09-27 10:20:00,40.72,40.76,40.55,40.73,21939.0,40.72,40.76,40.55,40.73,21939.0
2021-09-27 10:30:00,40.72,40.98,40.66,40.95,18301.0,40.72,40.98,40.66,40.95,18301.0
2021-09-27 10:40:00,40.96,41.15,40.93,40.95,24405.0,40.96,41.15,40.93,40.95,24405.0
2021-09-27 10:50:00,40.97,41.14,40.96,41.12,15848.0,40.97,41.14,40.96,41.12,15848.0
2021-09-27 11:00:00,41.12,41.2,40.98,41.07,15798.0,41.12,41.2,40.98,41.07,15798.0
2021-09-27 11:10:00,41.04,41.14,41.04,41.04,10831.0,41.04,41.14,41.04,41.04,10831.0
2021-09-27 11:20:00,41.06,41.13,40.98,41.1,15314.0,41.06,41.13,40.98,41.1,15314.0
2021-09-27 11:30:00,41.07,41.25,41.07,41.2,17003.0,41.07,41.25,41.07,41.2,17003.0
2021-09-27 11:40:00,41.18,41.19,40.96,41.1,23928.0,41.18,41.19,40.96,41.1,23928.0
2021-09-27 11:50:00,41.1,41.1,41.04,41.09,11530.0,41.1,41.1,41.04,41.09,11530.0
2021-09-27 12:00:00,41.08,41.15,41.05,41.06,10473.0,41.08,41.15,41.05,41.06,10473.0
2021-09-27 12:10:00,41.09,41.09,40.95,40.95,10412.0,41.09,41.09,40.95,40.95,10412.0
2021-09-27 12:20:00,40.97,40.97,40.79,40.84,10205.0,40.97,40.97,40.79,40.84,10205.0
2021-09-27 12:30:00,40.83,40.85,40.73,40.81,10931.0,40.83,40.85,40.73,40.81,10931.0
2021-09-27 12:40:00,40.8,40.87,40.6,40.65,20334.0,40.8,40.87,40.6,40.65,20334.0
2021-09-27 12:50:00,40.63,40.77,40.63,40.68,9065.0,40.63,40.77,40.63,40.68,9065.0
2021-09-27 13:00:00,40.68,40.81,40.67,40.67,11246.0,40.68,40.81,40.67,40.67,11246.0
2021-09-27 13:10:00,40.7,40.71,40.53,40.71,21389.0,40.7,40.71,40.53,40.71,21389.0
2021-09-27 13:20:00,40.67,40.75,40.59,40.6,9634.0,40.67,40.75,40.59,40.6,9634.0
2021-09-27 13:30:00,40.6,40.67,40.55,40.66,10379.0,40.6,40.67,40.55,40.66,10379.0
2021-09-27 13:40:00,40.67,40.67,40.59,40.63,12773.0,40.67,40.67,40.59,40.63,12773.0
2021-09-27 13:50:00,40.63,40.72,40.61,40.67,13275.0,40.63,40.72,40.61,40.67,13275.0
2021-09-27 14:00:00,40.68,40.81,40.65,40.79,19924.0,40.68,40.81,40.65,40.79,19924.0
2021-09-27 14:10:00,40.79,40.85,40.7,40.75,21719.0,40.79,40.85,40.7,40.75,21719.0
2021-09-27 14:20:00,40.75,40.79,40.68,40.79,13157.0,40.75,40.79,40.68,40.79,13157.0
2021-09-27 14:30:00,40.78,40.78,40.65,40.72,15593.0,40.78,40.78,40.65,40.72,15593.0
2021-09-27 14:40:00,40.73,40.79,40.63,40.71,10718.0,40.73,40.79,40.63,40.71,10718.0
2021-09-27 14:50:00,40.7,40.84,40.69,40.73,19736.0,40.7,40.84,40.69,40.73,19736.0
2021-09-27 15:00:00,40.74,40.74,40.63,40.69,13992.0,40.74,40.74,40.63,40.69,13992.0
2021-09-27 15:10:00,40.69,40.71,40.59,40.63,17760.0,40.69,40.71,40.59,40.63,17760.0
2021-09-27 15:20:00,40.63,40.64,40.44,40.46,25792.0,40.63,40.64,40.44,40.46,25792.0
2021-09-27 15:30:00,40.48,40.54,40.38,40.38,30469.0,40.48,40.54,40.38,40.38,30469.0
2021-09-27 15:40:00,40.38,40.47,40.24,40.25,53328.0,40.38,40.47,40.24,40.25,53328.0
2021-09-27 15:50:00,40.23,40.42,40.17,40.37,129451.0,40.23,40.42,40.17,40.37,129451.0
2021-09-28 09:30:00,40.04,41.02,39.99,40.89,26415.0,40.04,41.02,39.99,40.89,26415.0
2021-09-28 09:40:00,40.95,40.96,40.43,40.63,11680.0,40.95,40.96,40.43,40.63,11680.0
2021-09-28 09:50:00,40.6,40.69,40.28,40.28,14360.0,40.6,40.69,40.28,40.28,14360.0
2021-09-28 10:00:00,40.25,40.32,40.11,40.14,13680.0,40.25,40.32,40.11,40.14,13680.0
2021-09-28 10:10:00,40.15,40.39,40.08,40.21,14949.0,40.15,40.39,40.08,40.21,14949.0
2021-09-28 10:20:00,40.19,40.23,39.92,40.1,25965.0,40.19,40.23,39.92,40.1,25965.0
2021-09-28 10:30:00,40.1,40.39,40.02,40.3,23110.0,40.1,40.39,40.02,40.3,23110.0
2021-09-28 10:40:00,40.27,40.33,40.15,40.23,16582.0,40.27,40.33,40.15,40.23,16582.0
2021-09-28 10:50:00,40.23,40.36,40.14,40.3,60385.0,40.23,40.36,40.14,40.3,60385.0
2021-09-28 11:00:00,40.32,40.34,39.97,40.23,24420.0,40.32,40.34,39.97,40.23,24420.0
2021-09-28 11:10:00,40.24,40.35,40.11,40.34,13245.0,40.24,40.35,40.11,40.34,13245.0
2021-09-28 11:20:00,40.33,40.45,40.28,40.42,15564.0,40.33,40.45,40.28,40.42,15564.0
2021-09-28 11:30:00,40.41,40.49,40.37,40.43,17995.0,40.41,40.49,40.37,40.43,17995.0
2021-09-28 11:40:00,40.45,40.49,40.34,40.38,13560.0,40.45,40.49,40.34,40.38,13560.0
2021-09-28 11:50:00,40.38,40.48,40.33,40.47,13999.0,40.38,40.48,40.33,40.47,13999.0
2021-09-28 12:00:00,40.46,40.46,40.28,40.33,9052.0,40.46,40.46,40.28,40.33,9052.0
2021-09-28 12:10:00,40.33,40.47,40.32,40.39,13607.0,40.33,40.47,40.32,40.39,13607.0
2021-09-28 12:20:00,40.37,40.43,40.34,40.37,19273.0,40.37,40.43,40.34,40.37,19273.0
2021-09-28 12:30:00,40.36,40.46,40.31,40.38,10111.0,40.36,40.46,40.31,40.38,10111.0
2021-09-28 12:40:00,40.37,40.4,40.27,40.27,9621.0,40.37,40.4,40.27,40.27,9621.0
2021-09-28 12:50:00,40.28,40.33,40.21,40.21,7992.0,40.28,40.33,40.21,40.21,7992.0
2021-09-28 13:00:00,40.24,40.41,40.18,40.4,19564.0,40.24,40.41,40.18,40.4,19564.0
2021-09-28 13:10:00,40.4,40.53,40.38,40.53,11602.0,40.4,40.53,40.38,40.53,11602.0
2021-09-28 13:20:00,40.54,40.68,40.51,40.66,10871.0,40.54,40.68,40.51,40.66,10871.0
2021-09-28 13:30:00,40.67,40.68,40.56,40.61,10546.0,40.67,40.68,40.56,40.61,10546.0
2021-09-28 13:40:00,40.61,40.68,40.5,40.6,8548.0,40.61,40.68,40.5,40.6,8548.0
2021-09-28 13:50:00,40.62,40.62,40.5,40.55,10846.0,40.62,40.62,40.5,40.55,10846.0
2021-09-28 14:00:00,40.55,40.64,40.52,40.62,20086.0,40.55,40.64,40.52,40.62,20086.0
2021-09-28 14:10:00,40.59,40.76,40.5,40.73,16408.0,40.59,40.76,40.5,40.73,16408.0
2021-09-28 14:20:00,40.73,40.77,40.69,40.76,12922.0,40.73,40.77,40.69,40.76,12922.0
2021-09-28 14:30:00,40.78,40.78,40.64,40.74,13139.0,40.78,40.78,40.64,40.74,13139.0
2021-09-28 14:40:00,40.75,40.9,40.74,40.84,18640.0,40.75,40.9,40.74,40.84,18640.0
2021-09-28 14:50:00,40.85,40.89,40.81,40.84,10940.0,40.85,40.89,40.81,40.84,10940.0
2021-09-28 15:00:00,40.83,40.92,40.76,40.86,15804.0,40.83,40.92,40.76,40.86,15804.0
2021-09-28 15:10:00,40.87,40.87,40.74,40.8,9794.0,40.87,40.87,40.74,40.8,9794.0
2021-09-28 15:20:00,40.8,40.8,40.59,40.59,12373.0,40.8,40.8,40.59,40.59,12373.0
2021-09-28 15:30:00,40.58,40.62,40.44,40.46,25578.0,40.58,40.62,40.44,40.46,25578.0
2021-09-28 15:40:00,40.47,40.62,40.27,40.27,30262.0,40.47,40.62,40.27,40.27,30262.0
2021-09-28 15:50:00,40.27,40.43,40.23,40.4,110803.0,40.27,40.43,40.23,40.4,110803.0
2021-09-29 09:30:00,40.72,40.82,40.06,40.39,35125.0,40.72,40.82,40.06,40.39,35125.0
2021-09-29 09:40:00,40.43,40.99,40.43,40.86,21421.0,40.43,40.99,40.43,40.86,21421.0
2021-09-29 09:50:00,41.0,41.27,40.95,41.26,40167.0,41.0,41.27,40.95,41.26,40167.0
2021-09-29 10:00:00,41.26,41.42,41.19,41.35,30011.0,41.26,41.42,41.19,41.35,30011.0
2021-09-29 10:10:00,41.37,41.4,41.22,41.28,40875.0,41.37,41.4,41.22,41.28,40875.0
2021-09-29 10:20:00,41.32,41.41,41.15,41.19,15902.0,41.32,41.41,41.15,41.19,15902.0
2021-09-29 10:30:00,41.12,41.21,41.05,41.18,13745.0,41.12,41.21,41.05,41.18,13745.0
2021-09-29 10:40:00,41.24,41.49,41.22,41.46,19981.0,41.24,41.49,41.22,41.46,19981.0
2021-09-29 10:50:00,41.48,41.61,41.43,41.5,73304.0,41.48,41.61,41.43,41.5,73304.0
2021-09-29 11:00:00,41.47,41.47,41.26,41.29,12037.0,41.47,41.47,41.26,41.29,12037.0
2021-09-29 11:10:00,41.34,41.38,41.14,41.2,13501.0,41.34,41.38,41.14,41.2,13501.0
2021-09-29 11:20:00,41.19,41.21,40.97,41.07,8630.0,41.19,41.21,40.97,41.07,8630.0
2021-09-29 11:30:00,41.06,41.07,40.75,40.81,9867.0,41.06,41.07,40.75,40.81,9867.0
2021-09-29 11:40:00,40.8,40.8,40.68,40.75,5517.0,40.8,40.8,40.68,40.75,5517.0
2021-09-29 11:50:00,40.74,40.82,40.72,40.8,15477.0,40.74,40.82,40.72,40.8,15477.0
2021-09-29 12:00:00,40.83,40.84,40.75,40.83,7435.0,40.83,40.84,40.75,40.83,7435.0
2021-09-29 12:10:00,40.85,40.85,40.74,40.74,5417.0,40.85,40.85,40.74,40.74,5417.0
2021-09-29 12:20:00,40.74,40.74,40.56,40.59,7427.0,40.74,40.74,40.56,40.59,7427.0
2021-09-29 12:30:00,40.6,40.64,40.44,40.54,21243.0,40.6,40.64,40.44,40.54,21243.0
2021-09-29 12:40:00,40.51,40.61,40.46,40.53,25724.0,40.51,40.61,40.46,40.53,25724.0
2021-09-29 12:50:00,40.52,40.59,40.5,40.58,7023.0,40.52,40.59,40.5,40.58,7023.0
2021-09-29 13:00:00,40.56,40.56,40.4,40.5,12448.0,40.56,40.56,40.4,40.5,12448.0
2021-09-29 13:10:00,40.5,40.7,40.5,40.67,6265.0,40.5,40.7,40.5,40.67,6265.0
2021-09-29 13:20:00,40.67,40.67,40.55,40.59,6036.0,40.67,40.67,40.55,40.59,6036.0
2021-09-29 13:30:00,40.59,40.6,40.45,40.49,7542.0,40.59,40.6,40.45,40.49,7542.0
2021-09-29 13:40:00,40.48,40.56,40.4,40.41,10853.0,40.48,40.56,40.4,40.41,10853.0
2021-09-29 13:50:00,40.36,40.85,40.36,40.79,39554.0,40.36,40.85,40.36,40.79,39554.0
2021-09-29 14:00:00,40.79,40.84,40.71,40.73,18589.0,40.79,40.84,40.71,40.73,18589.0
2021-09-29 14:10:00,40.78,40.9,40.78,40.83,11290.0,40.78,40.9,40.78,40.83,11290.0
2021-09-29 14:20:00,40.83,40.83,40.73,40.79,9276.0,40.83,40.83,40.73,40.79,9276.0
2021-09-29 14:30:00,40.81,40.89,40.75,40.82,23073.0,40.81,40.89,40.75,40.82,23073.0
2021-09-29 14:40:00,40.83,40.89,40.71,40.72,13336.0,40.83,40.89,40.71,40.72,13336.0
2021-09-29 14:50:00,40.73,40.84,40.68,40.84,12013.0,40.73,40.84,40.68,40.84,12013.0
2021-09-29 15:00:00,40.84,40.87,40.7,40.81,20166.0,40.84,40.87,40.7,40.81,20166.0
2021-09-29 15:10:00,40.78,40.82,40.67,40.82,15512.0,40.78,40.82,40.67,40.82,15512.0
2021-09-29 15:20:00,40.81,40.85,40.69,40.84,24279.0,40.81,40.85,40.69,40.84,24279.0
2021-09-29 15:30:00,40.83,40.92,40.8,40.92,42998.0,40.83,40.92,40.8,40.92,42998.0
2021-09-29 15:40:00,40.93,40.95,40.81,40.86,35982.0,40.93,40.95,40.81,40.86,35982.0
2021-09-29 15:50:00,40.84,40.85,40.62,40.78,124779.0,40.84,40.85,40.62,40.78,124779.0
2021-09-30 09:30:00,39.97,40.17,39.34,39.48,49288.0,39.97,40.17,39.34,39.48,49288.0
2021-09-30 09:40:00,39.45,39.7,39.38,39.5,25715.0,39.45,39.7,39.38,39.5,25715.0
2021-09-30 09:50:00,39.6,39.86,39.46,39.5,20860.0,39.6,39.86,39.46,39.5,20860.0
2021-09-30 10:00:00,39.48,39.67,39.24,39.3,34976.0,39.48,39.67,39.24,39.3,34976.0
2021-09-30 10:10:00,39.31,39.33,38.96,38.97,68504.0,39.31,39.33,38.96,38.97,68504.0
2021-09-30 10:20:00,38.97,39.14,38.45,38.45,58649.0,38.97,39.14,38.45,38.45,58649.0
2021-09-30 10:30:00,38.45,38.58,38.4,38.47,35334.0,38.45,38.58,38.4,38.47,35334.0
2021-09-30 10:40:00,38.5,38.55,38.28,38.33,63244.0,38.5,38.55,38.28,38.33,63244.0
2021-09-30 10:50:00,38.29,38.46,38.1,38.38,116032.0,38.29,38.46,38.1,38.38,116032.0
2021-09-30 11:00:00,38.36,38.55,38.25,38.47,96987.0,38.36,38.55,38.25,38.47,96987.0
2021-09-30 11:10:00,38.47,38.49,38.21,38.41,105351.0,38.47,38.49,38.21,38.41,105351.0
2021-09-30 11:20:00,38.41,38.42,38.06,38.22,43379.0,38.41,38.42,38.06,38.22,43379.0
2021-09-30 11:30:00,38.2,38.26,38.04,38.17,24365.0,38.2,38.26,38.04,38.17,24365.0
2021-09-30 11:40:00,38.19,38.22,37.9,38.04,49725.0,38.19,38.22,37.9,38.04,49725.0
2021-09-30 11:50:00,38.06,38.07,37.83,37.89,48509.0,38.06,38.07,37.83,37.89,48509.0
2021-09-30 12:00:00,37.87,37.97,37.78,37.78,33098.0,37.87,37.97,37.78,37.78,33098.0
2021-09-30 12:10:00,37.81,37.99,37.78,37.94,45940.0,37.81,37.99,37.78,37.94,45940.0
2021-09-30 12:20:00,37.95,37.98,37.74,37.79,38523.0,37.95,37.98,37.74,37.79,38523.0
2021-09-30 12:30:00,37.77,37.79,37.58,37.62,30128.0,37.77,37.79,37.58,37.62,30128.0
2021-09-30 12:40:00,37.64,37.7,37.44,37.6,46689.0,37.64,37.7,37.44,37.6,46689.0
2021-09-30 12:50:00,37.62,37.78,37.56,37.74,65869.0,37.62,37.78,37.56,37.74,65869.0
2021-09-30 13:00:00,37.78,37.8,37.65,37.65,28429.0,37.78,37.8,37.65,37.65,28429.0
2021-09-30 13:10:00,37.68,37.85,37.63,37.77,28642.0,37.68,37.85,37.63,37.77,28642.0
2021-09-30 13:20:00,37.76,37.95,37.71,37.83,40241.0,37.76,37.95,37.71,37.83,40241.0
2021-09-30 13:30:00,37.82,37.88,37.72,37.83,23255.0,37.82,37.88,37.72,37.83,23255.0
2021-09-30 13:40:00,37.84,37.94,37.78,37.94,36628.0,37.84,37.94,37.78,37.94,36628.0
2021-09-30 13:50:00,37.96,37.98,37.81,37.84,20113.0,37.96,37.98,37.81,37.84,20113.0
2021-09-30 14:00:00,37.85,37.94,37.72,37.77,24643.0,37.85,37.94,37.72,37.77,24643.0
2021-09-30 14:10:00,37.81,37.85,37.71,37.76,36143.0,37.81,37.85,37.71,37.76,36143.0
2021-09-30 14:20:00,37.74,37.76,37.66,37.71,39062.0,37.74,37.76,37.66,37.71,39062.0
2021-09-30 14:30:00,37.71,38.08,37.69,38.01,30472.0,37.71,38.08,37.69,38.01,30472.0
2021-09-30 14:40:00,38.01,38.14,38.0,38.06,25650.0,38.01,38.14,38.0,38.06,25650.0
2021-09-30 14:50:00,38.08,38.11,38.01,38.07,31430.0,38.08,38.11,38.01,38.07,31430.0
2021-09-30 15:00:00,38.08,38.19,37.96,38.1,31999.0,38.08,38.19,37.96,38.1,31999.0
2021-09-30 15:10:00,38.12,38.28,38.12,38.21,27765.0,38.12,38.28,38.12,38.21,27765.0
2021-09-30 15:20:00,38.21,38.21,38.0,38.05,27499.0,38.21,38.21,38.0,38.05,27499.0
2021-09-30 15:30:00,38.05,38.22,38.05,38.2,61450.0,38.05,38.22,38.05,38.2,61450.0
2021-09-30 15:40:00,38.2,38.25,37.89,37.91,109142.0,38.2,38.25,37.89,37.91,109142.0
2021-09-30 15:50:00,37.9,37.91,37.62,37.66,262191.0,37.9,37.91,37.62,37.66,262191.0
2021-10-01 09:30:00,37.88,38.44,37.26,37.26,65255.0,37.88,38.44,37.26,37.26,65255.0
2021-10-01 09:40:00,37.3,37.42,37.04,37.32,59043.0,37.3,37.42,37.04,37.32,59043.0
2021-10-01 09:50:00,37.27,38.04,37.24,37.97,48944.0,37.27,38.04,37.24,37.97,48944.0
2021-10-01 10:00:00,38.01,38.31,37.68,37.74,33540.0,38.01,38.31,37.68,37.74,33540.0
2021-10-01 10:10:00,37.67,37.73,37.3,37.49,41747.0,37.67,37.73,37.3,37.49,41747.0
2021-10-01 10:20:00,37.51,37.94,37.42,37.81,20873.0,37.51,37.94,37.42,37.81,20873.0
2021-10-01 10:30:00,37.77,37.88,37.6,37.64,24696.0,37.77,37.88,37.6,37.64,24696.0
2021-10-01 10:40:00,37.65,37.77,37.5,37.58,17964.0,37.65,37.77,37.5,37.58,17964.0
2021-10-01 10:50:00,37.6,37.86,37.44,37.81,26359.0,37.6,37.86,37.44,37.81,26359.0
2021-10-01 11:00:00,37.83,38.14,37.8,37.97,33706.0,37.83,38.14,37.8,37.97,33706.0
2021-10-01 11:10:00,37.9,37.98,37.77,37.91,24495.0,37.9,37.98,37.77,37.91,24495.0
2021-10-01 11:20:00,37.92,37.96,37.78,37.94,18991.0,37.92,37.96,37.78,37.94,18991.0
2021-10-01 11:30:00,37.94,38.24,37.94,38.2,10256.0,37.94,38.24,37.94,38.2,10256.0
2021-10-01 11:40:00,38.18,38.22,37.95,37.95,14839.0,38.18,38.22,37.95,37.95,14839.0
2021-10-01 11:50:00,37.95,37.99,37.83,37.99,16807.0,37.95,37.99,37.83,37.99,16807.0
2021-10-01 12:00:00,37.97,38.07,37.89,37.95,14580.0,37.97,38.07,37.89,37.95,14580.0
2021-10-01 12:10:00,37.97,38.2,37.96,38.17,10553.0,37.97,38.2,37.96,38.17,10553.0
2021-10-01 12:20:00,38.19,38.22,38.06,38.14,12558.0,38.19,38.22,38.06,38.14,12558.0
2021-10-01 12:30:00,38.15,38.32,38.13,38.29,17683.0,38.15,38.32,38.13,38.29,17683.0
2021-10-01 12:40:00,38.27,38.29,38.21,38.21,7561.0,38.27,38.29,38.21,38.21,7561.0
2021-10-01 12:50:00,38.25,38.25,38.11,38.12,9815.0,38.25,38.25,38.11,38.12,9815.0
2021-10-01 13:00:00,38.13,38.37,38.09,38.36,17443.0,38.13,38.37,38.09,38.36,17443.0
2021-10-01 13:10:00,38.38,38.48,38.36,38.46,13673.0,38.38,38.48,38.36,38.46,13673.0
2021-10-01 13:20:00,38.47,38.49,38.34,38.49,8614.0,38.47,38.49,38.34,38.49,8614.0
2021-10-01 13:30:00,38.48,38.76,38.47,38.76,19426.0,38.48,38.76,38.47,38.76,19426.0
2021-10-01 13:40:00,38.76,38.87,38.75,38.83,17781.0,38.76,38.87,38.75,38.83,17781.0
2021-10-01 13:50:00,38.81,39.17,38.81,39.11,33856.0,38.81,39.17,38.81,39.11,33856.0
2021-10-01 14:00:00,39.11,39.26,39.11,39.13,29867.0,39.11,39.26,39.11,39.13,29867.0
2021-10-01 14:10:00,39.13,39.16,39.01,39.02,22153.0,39.13,39.16,39.01,39.02,22153.0
2021-10-01 14:20:00,39.02,39.03,38.89,38.96,51798.0,39.02,39.03,38.89,38.96,51798.0
2021-10-01 14:30:00,38.97,39.03,38.91,38.98,19523.0,38.97,39.03,38.91,38.98,19523.0
2021-10-01 14:40:00,38.99,39.02,38.89,38.89,32640.0,38.99,39.02,38.89,38.89,32640.0
2021-10-01 14:50:00,38.91,39.08,38.84,39.08,29785.0,38.91,39.08,38.84,39.08,29785.0
2021-10-01 15:00:00,39.07,39.12,39.03,39.08,29829.0,39.07,39.12,39.03,39.08,29829.0
2021-10-01 15:10:00,39.08,39.15,39.03,39.12,24650.0,39.08,39.15,39.03,39.12,24650.0
2021-10-01 15:20:00,39.11,39.16,38.95,38.99,50925.0,39.11,39.16,38.95,38.99,50925.0
2021-10-01 15:30:00,38.97,38.98,38.71,38.76,40274.0,38.97,38.98,38.71,38.76,40274.0
2021-10-01 15:40:00,38.75,38.87,38.65,38.74,49839.0,38.75,38.87,38.65,38.74,49839.0
2021-10-01 15:50:00,38.73,38.86,38.66,38.8,106522.0,38.73,38.86,38.66,38.8,106522.0
2021-10-04 09:30:00,38.74,39.75,38.7,39.66,64410.0,38.74,39.75,38.7,39.66,64410.0
2021-10-04 09:40:00,39.65,40.1,39.54,39.95,85661.0,39.65,40.1,39.54,39.95,85661.0
2021-10-04 09:50:00,39.99,40.34,39.93,40.34,42737.0,39.99,40.34,39.93,40.34,42737.0
2021-10-04 10:00:00,40.34,40.46,40.01,40.06,44150.0,40.34,40.46,40.01,40.06,44150.0
2021-10-04 10:10:00,40.03,40.24,39.71,39.78,35569.0,40.03,40.24,39.71,39.78,35569.0
2021-10-04 10:20:00,39.8,39.86,39.47,39.47,39353.0,39.8,39.86,39.47,39.47,39353.0
2021-10-04 10:30:00,39.46,39.53,39.13,39.21,42820.0,39.46,39.53,39.13,39.21,42820.0
2021-10-04 10:40:00,39.21,39.51,39.21,39.43,37905.0,39.21,39.51,39.21,39.43,37905.0
2021-10-04 10:50:00,39.36,39.38,39.1,39.25,23443.0,39.36,39.38,39.1,39.25,23443.0
2021-10-04 11:00:00,39.22,39.35,39.1,39.32,25400.0,39.22,39.35,39.1,39.32,25400.0
2021-10-04 11:10:00,39.31,39.57,39.28,39.48,20250.0,39.31,39.57,39.28,39.48,20250.0
2021-10-04 11:20:00,39.49,39.52,39.13,39.26,25067.0,39.49,39.52,39.13,39.26,25067.0
2021-10-04 11:30:00,39.29,39.35,39.2,39.32,9227.0,39.29,39.35,39.2,39.32,9227.0
2021-10-04 11:40:00,39.43,39.54,39.4,39.5,18089.0,39.43,39.54,39.4,39.5,18089.0
2021-10-04 11:50:00,39.48,39.55,39.38,39.48,16608.0,39.48,39.55,39.38,39.48,16608.0
2021-10-04 12:00:00,39.48,39.54,39.38,39.42,15877.0,39.48,39.54,39.38,39.42,15877.0
2021-10-04 12:10:00,39.41,39.61,39.4,39.6,11117.0,39.41,39.61,39.4,39.6,11117.0
2021-10-04 12:20:00,39.61,39.69,39.53,39.62,14729.0,39.61,39.69,39.53,39.62,14729.0
2021-10-04 12:30:00,39.61,39.81,39.6,39.79,14564.0,39.61,39.81,39.6,39.79,14564.0
2021-10-04 12:40:00,39.77,39.91,39.71,39.91,18823.0,39.77,39.91,39.71,39.91,18823.0
2021-10-04 12:50:00,39.93,40.0,39.89,39.96,13251.0,39.93,40.0,39.89,39.96,13251.0
2021-10-04 13:00:00,39.95,40.01,39.76,40.01,16516.0,39.95,40.01,39.76,40.01,16516.0
2021-10-04 13:10:00,39.99,40.0,39.87,39.89,9589.0,39.99,40.0,39.87,39.89,9589.0
2021-10-04 13:20:00,39.89,39.97,39.83,39.87,13148.0,39.89,39.97,39.83,39.87,13148.0
2021-10-04 13:30:00,39.95,39.96,39.82,39.9,11371.0,39.95,39.96,39.82,39.9,11371.0
2021-10-04 13:40:00,39.87,39.91,39.8,39.82,8056.0,39.87,39.91,39.8,39.82,8056.0
2021-10-04 13:50:00,39.8,39.8,39.65,39.75,55691.0,39.8,39.8,39.65,39.75,55691.0
2021-10-04 14:00:00,39.75,39.79,39.66,39.71,20032.0,39.75,39.79,39.66,39.71,20032.0
2021-10-04 14:10:00,39.7,39.7,39.33,39.52,27581.0,39.7,39.7,39.33,39.52,27581.0
2021-10-04 14:20:00,39.51,39.58,39.49,39.54,7556.0,39.51,39.58,39.49,39.54,7556.0
2021-10-04 14:30:00,39.58,39.58,39.37,39.47,10516.0,39.58,39.58,39.37,39.47,10516.0
2021-10-04 14:40:00,39.45,39.57,39.44,39.56,12280.0,39.45,39.57,39.44,39.56,12280.0
2021-10-04 14:50:00,39.57,39.61,39.55,39.57,9479.0,39.57,39.61,39.55,39.57,9479.0
2021-10-04 15:00:00,39.56,39.71,39.55,39.6,15749.0,39.56,39.71,39.55,39.6,15749.0
2021-10-04 15:10:00,39.59,39.6,39.52,39.53,15148.0,39.59,39.6,39.52,39.53,15148.0
2021-10-04 15:20:00,39.52,39.59,39.46,39.58,19096.0,39.52,39.59,39.46,39.58,19096.0
2021-10-04 15:30:00,39.6,39.78,39.52,39.75,46582.0,39.6,39.78,39.52,39.75,46582.0
2021-10-04 15:40:00,39.74,39.89,39.66,39.79,58623.0,39.74,39.89,39.66,39.79,58623.0
2021-10-04 15:50:00,39.78,39.79,39.49,39.74,140998.0,39.78,39.79,39.49,39.74,140998.0
2021-10-05 09:30:00,40.05,40.21,39.55,40.13,29293.0,40.05,40.21,39.55,40.13,29293.0
2021-10-05 09:40:00,40.09,40.61,40.03,40.4,28169.0,40.09,40.61,40.03,40.4,28169.0
2021-10-05 09:50:00,40.49,40.76,40.36,40.44,32009.0,40.49,40.76,40.36,40.44,32009.0
2021-10-05 10:00:00,40.44,40.61,40.2,40.32,17465.0,40.44,40.61,40.2,40.32,17465.0
2021-10-05 10:10:00,40.37,40.69,40.35,40.55,13891.0,40.37,40.69,40.35,40.55,13891.0
2021-10-05 10:20:00,40.59,40.89,40.54,40.87,12232.0,40.59,40.89,40.54,40.87,12232.0
2021-10-05 10:30:00,40.86,40.98,40.81,40.83,32987.0,40.86,40.98,40.81,40.83,32987.0
2021-10-05 10:40:00,40.83,40.93,40.77,40.85,19192.0,40.83,40.93,40.77,40.85,19192.0
2021-10-05 10:50:00,40.88,40.94,40.64,40.71,13960.0,40.88,40.94,40.64,40.71,13960.0
2021-10-05 11:00:00,40.7,40.8,40.64,40.74,15638.0,40.7,40.8,40.64,40.74,15638.0
2021-10-05 11:10:00,40.76,40.78,40.65,40.73,11028.0,40.76,40.78,40.65,40.73,11028.0
2021-10-05 11:20:00,40.75,40.76,40.42,40.46,23065.0,40.75,40.76,40.42,40.46,23065.0
2021-10-05 11:30:00,40.45,40.48,40.24,40.24,17445.0,40.45,40.48,40.24,40.24,17445.0
2021-10-05 11:40:00,40.22,40.22,39.99,40.09,22844.0,40.22,40.22,39.99,40.09,22844.0
2021-10-05 11:50:00,40.06,40.13,39.98,40.03,21386.0,40.06,40.13,39.98,40.03,21386.0
2021-10-05 12:00:00,40.03,40.03,39.9,40.0,25155.0,40.03,40.03,39.9,40.0,25155.0
2021-10-05 12:10:00,40.01,40.01,39.76,39.77,19000.0,40.01,40.01,39.76,39.77,19000.0
2021-10-05 12:20:00,39.75,39.76,39.55,39.58,36479.0,39.75,39.76,39.55,39.58,36479.0
2021-10-05 12:30:00,39.59,39.65,39.54,39.57,23583.0,39.59,39.65,39.54,39.57,23583.0
2021-10-05 12:40:00,39.56,39.63,39.53,39.61,23664.0,39.56,39.63,39.53,39.61,23664.0
2021-10-05 12:50:00,39.6,39.68,39.53,39.6,44754.0,39.6,39.68,39.53,39.6,44754.0
2021-10-05 13:00:00,39.61,39.62,39.26,39.29,27459.0,39.61,39.62,39.26,39.29,27459.0
2021-10-05 13:10:00,39.29,39.39,39.24,39.26,17720.0,39.29,39.39,39.24,39.26,17720.0
2021-10-05 13:20:00,39.29,39.37,39.18,39.33,16961.0,39.29,39.37,39.18,39.33,16961.0
2021-10-05 13:30:00,39.33,39.35,39.01,39.07,28663.0,39.33,39.35,39.01,39.07,28663.0
2021-10-05 13:40:00,39.04,39.06,38.76,38.84,48117.0,39.04,39.06,38.76,38.84,48117.0
2021-10-05 13:50:00,38.85,38.95,38.81,38.86,45345.0,38.85,38.95,38.81,38.86,45345.0
2021-10-05 14:00:00,38.85,38.89,38.61,38.62,27946.0,38.85,38.89,38.61,38.62,27946.0
2021-10-05 14:10:00,38.62,38.62,38.32,38.38,71861.0,38.62,38.62,38.32,38.38,71861.0
2021-10-05 14:20:00,38.41,38.69,38.35,38.45,82628.0,38.41,38.69,38.35,38.45,82628.0
2021-10-05 14:30:00,38.45,38.54,38.2,38.25,59982.0,38.45,38.54,38.2,38.25,59982.0
2021-10-05 14:40:00,38.25,39.36,38.14,39.26,307355.0,38.25,39.36,38.14,39.26,307355.0
2021-10-05 14:50:00,39.23,39.34,38.79,38.93,99009.0,39.23,39.34,38.79,38.93,99009.0
2021-10-05 15:00:00,38.91,39.03,38.8,38.8,43529.0,38.91,39.03,38.8,38.8,43529.0
2021-10-05 15:10:00,38.8,39.02,38.79,38.95,34508.0,38.8,39.02,38.79,38.95,34508.0
2021-10-05 15:20:00,38.95,39.15,38.95,39.05,60148.0,38.95,39.15,38.95,39.05,60148.0
2021-10-05 15:30:00,39.03,39.21,39.03,39.11,43333.0,39.03,39.21,39.03,39.11,43333.0
2021-10-05 15:40:00,39.12,39.22,39.11,39.21,43241.0,39.12,39.22,39.11,39.21,43241.0
2021-10-05 15:50:00,39.22,39.4,39.17,39.19,147193.0,39.22,39.4,39.17,39.19,147193.0
2021-10-06 09:30:00,38.65,39.69,38.65,38.8,45654.0,38.65,39.69,38.65,38.8,45654.0
2021-10-06 09:40:00,38.87,39.27,38.77,38.77,15008.0,38.87,39.27,38.77,38.77,15008.0
2021-10-06 09:50:00,38.83,39.02,38.55,38.89,22166.0,38.83,39.02,38.55,38.89,22166.0
2021-10-06 10:00:00,38.85,38.85,38.59,38.6,14999.0,38.85,38.85,38.59,38.6,14999.0
2021-10-06 10:10:00,38.62,38.66,38.1,38.19,71964.0,38.62,38.66,38.1,38.19,71964.0
2021-10-06 10:20:00,38.17,38.27,38.03,38.09,38484.0,38.17,38.27,38.03,38.09,38484.0
2021-10-06 10:30:00,38.05,38.46,38.0,38.07,30026.0,38.05,38.46,38.0,38.07,30026.0
2021-10-06 10:40:00,38.04,38.14,37.68,37.92,71341.0,38.04,38.14,37.68,37.92,71341.0
2021-10-06 10:50:00,37.94,38.34,37.82,38.33,48531.0,37.94,38.34,37.82,38.33,48531.0
2021-10-06 11:00:00,38.34,38.56,38.28,38.39,19773.0,38.34,38.56,38.28,38.39,19773.0
2021-10-06 11:10:00,38.42,38.43,38.19,38.27,11524.0,38.42,38.43,38.19,38.27,11524.0
2021-10-06 11:20:00,38.26,38.26,38.0,38.02,9984.0,38.26,38.26,38.0,38.02,9984.0
2021-10-06 11:30:00,37.99,38.11,37.91,38.11,10124.0,37.99,38.11,37.91,38.11,10124.0
2021-10-06 11:40:00,38.14,38.22,37.99,38.15,12039.0,38.14,38.22,37.99,38.15,12039.0
2021-10-06 11:50:00,38.17,38.48,38.17,38.45,9368.0,38.17,38.48,38.17,38.45,9368.0
2021-10-06 12:00:00,38.47,38.56,38.21,38.26,13343.0,38.47,38.56,38.21,38.26,13343.0
2021-10-06 12:10:00,38.25,38.25,38.16,38.22,4819.0,38.25,38.25,38.16,38.22,4819.0
2021-10-06 12:20:00,38.2,38.24,38.14,38.19,10005.0,38.2,38.24,38.14,38.19,10005.0
2021-10-06 12:30:00,38.19,38.26,38.17,38.22,9275.0,38.19,38.26,38.17,38.22,9275.0
2021-10-06 12:40:00,38.23,38.48,38.23,38.4,31754.0,38.23,38.48,38.23,38.4,31754.0
2021-10-06 12:50:00,38.4,38.51,38.19,38.23,16709.0,38.4,38.51,38.19,38.23,16709.0
2021-10-06 13:00:00,38.22,38.27,38.11,38.16,15169.0,38.22,38.27,38.11,38.16,15169.0
2021-10-06 13:10:00,38.18,38.25,38.12,38.23,9036.0,38.18,38.25,38.12,38.23,9036.0
2021-10-06 13:20:00,38.21,38.25,38.05,38.24,17359.0,38.21,38.25,38.05,38.24,17359.0
2021-10-06 13:30:00,38.24,38.42,38.21,38.42,14365.0,38.24,38.42,38.21,38.42,14365.0
2021-10-06 13:40:00,38.41,38.47,38.33,38.43,16705.0,38.41,38.47,38.33,38.43,16705.0
2021-10-06 13:50:00,38.44,38.46,38.3,38.33,13245.0,38.44,38.46,38.3,38.33,13245.0
2021-10-06 14:00:00,38.35,38.35,38.18,38.22,20893.0,38.35,38.35,38.18,38.22,20893.0
2021-10-06 14:10:00,38.25,38.27,38.16,38.23,35781.0,38.25,38.27,38.16,38.23,35781.0
2021-10-06 14:20:00,38.25,38.3,38.2,38.27,24610.0,38.25,38.3,38.2,38.27,24610.0
2021-10-06 14:30:00,38.26,38.36,38.16,38.16,22992.0,38.26,38.36,38.16,38.16,22992.0
2021-10-06 14:40:00,38.18,38.29,38.16,38.19,13388.0,38.18,38.29,38.16,38.19,13388.0
2021-10-06 14:50:00,38.19,38.21,38.03,38.04,20449.0,38.19,38.21,38.03,38.04,20449.0
2021-10-06 15:00:00,38.06,38.1,37.79,37.8,46086.0,38.06,38.1,37.79,37.8,46086.0
2021-10-06 15:10:00,37.8,37.94,37.74,37.93,34658.0,37.8,37.94,37.74,37.93,34658.0
2021-10-06 15:20:00,37.94,37.96,37.82,37.84,44001.0,37.94,37.96,37.82,37.84,44001.0
2021-10-06 15:30:00,37.83,37.92,37.7,37.82,158962.0,37.83,37.92,37.7,37.82,158962.0
2021-10-06 15:40:00,37.83,37.86,37.68,37.82,73399.0,37.83,37.86,37.68,37.82,73399.0
2021-10-06 15:50:00,37.82,37.89,37.72,37.75,205306.0,37.82,37.89,37.72,37.75,205306.0
2021-10-07 09:30:00,38.22,39.32,38.2,39.15,78878.0,38.22,39.32,38.2,39.15,78878.0
2021-10-07 09:40:00,39.26,39.33,38.78,38.96,18885.0,39.26,39.33,38.78,38.96,18885.0
2021-10-07 09:50:00,38.99,39.28,38.95,39.09,13127.0,38.99,39.28,38.95,39.09,13127.0
2021-10-07 10:00:00,39.11,39.11,38.81,38.84,13577.0,39.11,39.11,38.81,38.84,13577.0
2021-10-07 10:10:00,38.84,39.23,38.74,39.18,25307.0,38.84,39.23,38.74,39.18,25307.0
2021-10-07 10:20:00,39.21,39.35,39.15,39.2,14699.0,39.21,39.35,39.15,39.2,14699.0
2021-10-07 10:30:00,39.17,39.23,38.99,38.99,28867.0,39.17,39.23,38.99,38.99,28867.0
2021-10-07 10:40:00,38.97,39.24,38.97,39.14,26806.0,38.97,39.24,38.97,39.14,26806.0
2021-10-07 10:50:00,39.15,39.25,39.03,39.1,24288.0,39.15,39.25,39.03,39.1,24288.0
2021-10-07 11:00:00,39.11,39.13,39.07,39.11,11933.0,39.11,39.13,39.07,39.11,11933.0
2021-10-07 11:10:00,39.1,39.25,39.07,39.18,19764.0,39.1,39.25,39.07,39.18,19764.0
2021-10-07 11:20:00,39.22,39.28,39.2,39.24,19380.0,39.22,39.28,39.2,39.24,19380.0
2021-10-07 11:30:00,39.23,39.3,39.11,39.12,17447.0,39.23,39.3,39.11,39.12,17447.0
2021-10-07 11:40:00,39.14,39.14,39.03,39.13,10614.0,39.14,39.14,39.03,39.13,10614.0
2021-10-07 11:50:00,39.14,39.2,39.13,39.16,5954.0,39.14,39.2,39.13,39.16,5954.0
2021-10-07 12:00:00,39.17,39.31,39.17,39.24,14041.0,39.17,39.31,39.17,39.24,14041.0
2021-10-07 12:10:00,39.24,39.27,39.21,39.27,5055.0,39.24,39.27,39.21,39.27,5055.0
2021-10-07 12:20:00,39.27,39.27,39.12,39.15,6589.0,39.27,39.27,39.12,39.15,6589.0
2021-10-07 12:30:00,39.14,39.17,39.09,39.17,8545.0,39.14,39.17,39.09,39.17,8545.0
2021-10-07 12:40:00,39.19,39.2,39.12,39.12,6352.0,39.19,39.2,39.12,39.12,6352.0
2021-10-07 12:50:00,39.14,39.22,39.13,39.19,5993.0,39.14,39.22,39.13,39.19,5993.0
2021-10-07 13:00:00,39.23,39.23,39.12,39.19,8241.0,39.23,39.23,39.12,39.19,8241.0
2021-10-07 13:10:00,39.2,39.21,39.1,39.18,7771.0,39.2,39.21,39.1,39.18,7771.0
2021-10-07 13:20:00,39.18,39.2,39.1,39.16,14751.0,39.18,39.2,39.1,39.16,14751.0
2021-10-07 13:30:00,39.16,39.16,39.1,39.11,10983.0,39.16,39.16,39.1,39.11,10983.0
2021-10-07 13:40:00,39.11,39.22,39.1,39.22,10872.0,39.11,39.22,39.1,39.22,10872.0
2021-10-07 13:50:00,39.21,39.21,39.1,39.13,12629.0,39.21,39.21,39.1,39.13,12629.0
2021-10-07 14:00:00,39.12,39.13,38.98,39.0,26048.0,39.12,39.13,38.98,39.0,26048.0
2021-10-07 14:10:00,39.0,39.02,38.96,38.96,13498.0,39.0,39.02,38.96,38.96,13498.0
2021-10-07 14:20:00,38.95,39.01,38.88,38.92,28946.0,38.95,39.01,38.88,38.92,28946.0
2021-10-07 14:30:00,38.92,39.0,38.91,38.95,16329.0,38.92,39.0,38.91,38.95,16329.0
2021-10-07 14:40:00,38.97,38.97,38.87,38.93,19502.0,38.97,38.97,38.87,38.93,19502.0
2021-10-07 14:50:00,38.92,39.02,38.92,38.94,18981.0,38.92,39.02,38.92,38.94,18981.0
2021-10-07 15:00:00,38.92,39.07,38.87,38.99,11835.0,38.92,39.07,38.87,38.99,11835.0
2021-10-07 15:10:00,39.0,39.08,38.97,39.08,13814.0,39.0,39.08,38.97,39.08,13814.0
2021-10-07 15:20:00,39.07,39.21,39.04,39.14,31986.0,39.07,39.21,39.04,39.14,31986.0
2021-10-07 15:30:00,39.13,39.34,39.11,39.25,46206.0,39.13,39.34,39.11,39.25,46206.0
2021-10-07 15:40:00,39.25,39.48,39.25,39.45,101434.0,39.25,39.48,39.25,39.45,101434.0
2021-10-07 15:50:00,39.44,39.49,39.23,39.39,224176.0,39.44,39.49,39.23,39.39,224176.0
2021-10-08 09:30:00,39.42,39.7,39.05,39.3,38285.0,39.42,39.7,39.05,39.3,38285.0
2021-10-08 09:40:00,39.36,39.64,39.32,39.55,15681.0,39.36,39.64,39.32,39.55,15681.0
2021-10-08 09:50:00,39.6,40.14,39.6,39.94,45075.0,39.6,40.14,39.6,39.94,45075.0
2021-10-08 10:00:00,39.9,40.19,39.82,40.19,14914.0,39.9,40.19,39.82,40.19,14914.0
2021-10-08 10:10:00,40.2,40.29,39.98,39.98,14062.0,40.2,40.29,39.98,39.98,14062.0
2021-10-08 10:20:00,39.92,39.93,39.55,39.62,21070.0,39.92,39.93,39.55,39.62,21070.0
2021-10-08 10:30:00,39.64,39.93,39.56,39.88,13788.0,39.64,39.93,39.56,39.88,13788.0
2021-10-08 10:40:00,39.86,40.0,39.8,39.99,10341.0,39.86,40.0,39.8,39.99,10341.0
2021-10-08 10:50:00,40.03,40.13,40.0,40.01,8594.0,40.03,40.13,40.0,40.01,8594.0
2021-10-08 11:00:00,39.96,40.07,39.92,39.98,16729.0,39.96,40.07,39.92,39.98,16729.0
2021-10-08 11:10:00,40.02,40.12,40.01,40.02,7257.0,40.02,40.12,40.01,40.02,7257.0
2021-10-08 11:20:00,40.02,40.02,39.74,39.75,15895.0,40.02,40.02,39.74,39.75,15895.0
2021-10-08 11:30:00,39.73,39.73,39.53,39.64,11244.0,39.73,39.73,39.53,39.64,11244.0
2021-10-08 11:40:00,39.66,39.73,39.65,39.69,7241.0,39.66,39.73,39.65,39.69,7241.0
2021-10-08 11:50:00,39.66,39.77,39.57,39.58,9646.0,39.66,39.77,39.57,39.58,9646.0
2021-10-08 12:00:00,39.57,39.57,39.44,39.54,11205.0,39.57,39.57,39.44,39.54,11205.0
2021-10-08 12:10:00,39.54,39.64,39.47,39.49,6210.0,39.54,39.64,39.47,39.49,6210.0
2021-10-08 12:20:00,39.49,39.53,39.45,39.5,12320.0,39.49,39.53,39.45,39.5,12320.0
2021-10-08 12:30:00,39.49,39.6,39.44,39.6,28789.0,39.49,39.6,39.44,39.6,28789.0
2021-10-08 12:40:00,39.59,39.67,39.58,39.61,5054.0,39.59,39.67,39.58,39.61,5054.0
2021-10-08 12:50:00,39.62,39.72,39.62,39.72,10275.0,39.62,39.72,39.62,39.72,10275.0
2021-10-08 13:00:00,39.71,39.74,39.63,39.69,8634.0,39.71,39.74,39.63,39.69,8634.0
2021-10-08 13:10:00,39.69,39.74,39.59,39.59,9933.0,39.69,39.74,39.59,39.59,9933.0
2021-10-08 13:20:00,39.58,39.63,39.51,39.51,22096.0,39.58,39.63,39.51,39.51,22096.0
2021-10-08 13:30:00,39.51,39.53,39.45,39.45,4380.0,39.51,39.53,39.45,39.45,4380.0
2021-10-08 13:40:00,39.44,39.45,39.34,39.36,7936.0,39.44,39.45,39.34,39.36,7936.0
2021-10-08 13:50:00,39.35,39.45,39.34,39.45,10180.0,39.35,39.45,39.34,39.45,10180.0
2021-10-08 14:00:00,39.43,39.49,39.37,39.4,8503.0,39.43,39.49,39.37,39.4,8503.0
2021-10-08 14:10:00,39.43,39.48,39.37,39.44,5671.0,39.43,39.48,39.37,39.44,5671.0
2021-10-08 14:20:00,39.45,39.53,39.45,39.47,5465.0,39.45,39.53,39.45,39.47,5465.0
2021-10-08 14:30:00,39.46,39.5,39.35,39.35,8676.0,39.46,39.5,39.35,39.35,8676.0
2021-10-08 14:40:00,39.36,39.37,39.31,39.35,25335.0,39.36,39.37,39.31,39.35,25335.0
2021-10-08 14:50:00,39.32,39.38,39.23,39.23,11898.0,39.32,39.38,39.23,39.23,11898.0
2021-10-08 15:00:00,39.26,39.33,39.24,39.3,12411.0,39.26,39.33,39.24,39.3,12411.0
2021-10-08 15:10:00,39.31,39.4,39.31,39.4,11848.0,39.31,39.4,39.31,39.4,11848.0
2021-10-08 15:20:00,39.4,39.42,39.29,39.32,15274.0,39.4,39.42,39.29,39.32,15274.0
2021-10-08 15:30:00,39.32,39.35,39.21,39.22,15492.0,39.32,39.35,39.21,39.22,15492.0
2021-10-08 15:40:00,39.23,39.29,39.21,39.23,18685.0,39.23,39.29,39.21,39.23,18685.0
2021-10-08 15:50:00,39.22,39.39,39.19,39.31,131042.0,39.22,39.39,39.19,39.31,131042.0
2021-10-11 09:30:00,39.5,39.83,39.16,39.23,27047.0,39.5,39.83,39.16,39.23,27047.0
2021-10-11 09:40:00,39.34,39.47,39.19,39.3,20970.0,39.34,39.47,39.19,39.3,20970.0
2021-10-11 09:50:00,39.34,39.57,39.32,39.43,15158.0,39.34,39.57,39.32,39.43,15158.0
2021-10-11 10:00:00,39.45,39.48,39.27,39.27,20926.0,39.45,39.48,39.27,39.27,20926.0
2021-10-11 10:10:00,39.27,39.29,39.1,39.19,33444.0,39.27,39.29,39.1,39.19,33444.0
2021-10-11 10:20:00,39.18,39.27,39.05,39.09,24558.0,39.18,39.27,39.05,39.09,24558.0
2021-10-11 10:30:00,39.12,39.24,38.92,38.94,36798.0,39.12,39.24,38.92,38.94,36798.0
2021-10-11 10:40:00,38.93,38.97,38.56,38.65,37481.0,38.93,38.97,38.56,38.65,37481.0
2021-10-11 10:50:00,38.63,38.63,38.13,38.13,49855.0,38.63,38.63,38.13,38.13,49855.0
2021-10-11 11:00:00,38.13,38.17,37.31,37.63,90326.0,38.13,38.17,37.31,37.63,90326.0
2021-10-11 11:10:00,37.63,38.04,37.61,38.03,50614.0,37.63,38.04,37.61,38.03,50614.0
2021-10-11 11:20:00,38.0,38.2,37.85,38.2,27940.0,38.0,38.2,37.85,38.2,27940.0
2021-10-11 11:30:00,38.21,38.42,38.16,38.39,17189.0,38.21,38.42,38.16,38.39,17189.0
2021-10-11 11:40:00,38.41,38.49,38.37,38.4,9489.0,38.41,38.49,38.37,38.4,9489.0
2021-10-11 11:50:00,38.43,38.48,38.28,38.37,12746.0,38.43,38.48,38.28,38.37,12746.0
2021-10-11 12:00:00,38.38,38.41,38.08,38.08,21206.0,38.38,38.41,38.08,38.08,21206.0
2021-10-11 12:10:00,38.07,38.09,37.85,37.91,10849.0,38.07,38.09,37.85,37.91,10849.0
2021-10-11 12:20:00,37.91,38.04,37.91,38.03,4270.0,37.91,38.04,37.91,38.03,4270.0
2021-10-11 12:30:00,38.02,38.02,37.85,37.86,41044.0,38.02,38.02,37.85,37.86,41044.0
2021-10-11 12:40:00,37.85,37.89,37.76,37.87,16822.0,37.85,37.89,37.76,37.87,16822.0
2021-10-11 12:50:00,37.85,37.9,37.61,37.63,43990.0,37.85,37.9,37.61,37.63,43990.0
2021-10-11 13:00:00,37.64,37.64,37.28,37.44,29000.0,37.64,37.64,37.28,37.44,29000.0
2021-10-11 13:10:00,37.45,37.58,37.38,37.44,20111.0,37.45,37.58,37.38,37.44,20111.0
2021-10-11 13:20:00,37.45,37.47,37.39,37.42,14100.0,37.45,37.47,37.39,37.42,14100.0
2021-10-11 13:30:00,37.44,37.57,37.37,37.57,20130.0,37.44,37.57,37.37,37.57,20130.0
2021-10-11 13:40:00,37.58,37.71,37.33,37.41,33433.0,37.58,37.71,37.33,37.41,33433.0
2021-10-11 13:50:00,37.45,37.55,37.42,37.44,8553.0,37.45,37.55,37.42,37.44,8553.0
2021-10-11 14:00:00,37.47,37.76,37.44,37.63,40291.0,37.47,37.76,37.44,37.63,40291.0
2021-10-11 14:10:00,37.65,37.74,37.65,37.69,9782.0,37.65,37.74,37.65,37.69,9782.0
2021-10-11 14:20:00,37.69,37.7,37.56,37.62,18689.0,37.69,37.7,37.56,37.62,18689.0
2021-10-11 14:30:00,37.63,37.85,37.63,37.79,33228.0,37.63,37.85,37.63,37.79,33228.0
2021-10-11 14:40:00,37.79,38.01,37.77,37.96,28307.0,37.79,38.01,37.77,37.96,28307.0
2021-10-11 14:50:00,37.97,38.01,37.81,37.87,27618.0,37.97,38.01,37.81,37.87,27618.0
2021-10-11 15:00:00,37.86,37.93,37.78,37.81,22513.0,37.86,37.93,37.78,37.81,22513.0
2021-10-11 15:10:00,37.82,37.87,37.59,37.59,43622.0,37.82,37.87,37.59,37.59,43622.0
2021-10-11 15:20:00,37.59,37.65,37.49,37.51,58412.0,37.59,37.65,37.49,37.51,58412.0
2021-10-11 15:30:00,37.5,37.52,37.36,37.45,61896.0,37.5,37.52,37.36,37.45,61896.0
2021-10-11 15:40:00,37.45,37.46,37.29,37.3,74041.0,37.45,37.46,37.29,37.3,74041.0
2021-10-11 15:50:00,37.3,37.33,37.17,37.23,199257.0,37.3,37.33,37.17,37.23,199257.0
2021-10-12 09:30:00,37.45,37.97,37.42,37.82,52579.0,37.45,37.97,37.42,37.82,52579.0
2021-10-12 09:40:00,37.75,37.93,37.43,37.65,36032.0,37.75,37.93,37.43,37.65,36032.0
2021-10-12 09:50:00,37.66,37.99,37.61,37.62,34683.0,37.66,37.99,37.61,37.62,34683.0
2021-10-12 10:00:00,37.65,37.75,37.19,37.19,16952.0,37.65,37.75,37.19,37.19,16952.0
2021-10-12 10:10:00,37.1,37.33,36.96,37.1,25969.0,37.1,37.33,36.96,37.1,25969.0
2021-10-12 10:20:00,37.08,37.4,36.92,37.39,14020.0,37.08,37.4,36.92,37.39,14020.0
2021-10-12 10:30:00,37.39,37.56,37.34,37.46,21355.0,37.39,37.56,37.34,37.46,21355.0
2021-10-12 10:40:00,37.44,37.6,37.36,37.6,6632.0,37.44,37.6,37.36,37.6,6632.0
2021-10-12 10:50:00,37.61,37.86,37.6,37.86,12093.0,37.61,37.86,37.6,37.86,12093.0
2021-10-12 11:00:00,37.88,37.95,37.75,37.92,23518.0,37.88,37.95,37.75,37.92,23518.0
2021-10-12 11:10:00,37.94,37.97,37.74,37.74,40212.0,37.94,37.97,37.74,37.74,40212.0
2021-10-12 11:20:00,37.76,38.2,37.76,38.1,21904.0,37.76,38.2,37.76,38.1,21904.0
2021-10-12 11:30:00,38.14,38.25,38.1,38.22,18451.0,38.14,38.25,38.1,38.22,18451.0
2021-10-12 11:40:00,38.2,38.48,38.14,38.47,21269.0,38.2,38.48,38.14,38.47,21269.0
2021-10-12 11:50:00,38.45,38.74,38.45,38.73,29556.0,38.45,38.74,38.45,38.73,29556.0
2021-10-12 12:00:00,38.73,38.82,38.54,38.54,27222.0,38.73,38.82,38.54,38.54,27222.0
2021-10-12 12:10:00,38.54,38.66,38.53,38.53,22106.0,38.54,38.66,38.53,38.53,22106.0
2021-10-12 12:20:00,38.53,38.65,38.48,38.49,6961.0,38.53,38.65,38.48,38.49,6961.0
2021-10-12 12:30:00,38.48,38.5,38.36,38.4,12263.0,38.48,38.5,38.36,38.4,12263.0
2021-10-12 12:40:00,38.41,38.53,38.4,38.49,8203.0,38.41,38.53,38.4,38.49,8203.0
2021-10-12 12:50:00,38.48,38.49,38.24,38.35,23828.0,38.48,38.49,38.24,38.35,23828.0
2021-10-12 13:00:00,38.37,38.46,38.36,38.42,4972.0,38.37,38.46,38.36,38.42,4972.0
2021-10-12 13:10:00,38.4,38.47,38.37,38.43,7630.0,38.4,38.47,38.37,38.43,7630.0
2021-10-12 13:20:00,38.42,38.42,38.35,38.4,3934.0,38.42,38.42,38.35,38.4,3934.0
2021-10-12 13:30:00,38.37,38.48,38.37,38.48,2373.0,38.37,38.48,38.37,38.48,2373.0
2021-10-12 13:40:00,38.5,38.55,38.39,38.4,6636.0,38.5,38.55,38.39,38.4,6636.0
2021-10-12 13:50:00,38.39,38.39,38.25,38.26,10506.0,38.39,38.39,38.25,38.26,10506.0
2021-10-12 14:00:00,38.23,38.3,38.13,38.2,36036.0,38.23,38.3,38.13,38.2,36036.0
2021-10-12 14:10:00,38.21,38.36,38.13,38.28,7937.0,38.21,38.36,38.13,38.28,7937.0
2021-10-12 14:20:00,38.28,38.39,38.28,38.34,6113.0,38.28,38.39,38.28,38.34,6113.0
2021-10-12 14:30:00,38.36,38.44,38.33,38.41,20660.0,38.36,38.44,38.33,38.41,20660.0
2021-10-12 14:40:00,38.41,38.47,38.4,38.44,9352.0,38.41,38.47,38.4,38.44,9352.0
2021-10-12 14:50:00,38.47,38.51,38.4,38.45,13088.0,38.47,38.51,38.4,38.45,13088.0
2021-10-12 15:00:00,38.51,38.51,38.37,38.37,7800.0,38.51,38.51,38.37,38.37,7800.0
2021-10-12 15:10:00,38.4,38.42,38.37,38.42,5917.0,38.4,38.42,38.37,38.42,5917.0
2021-10-12 15:20:00,38.44,38.48,38.42,38.47,15265.0,38.44,38.48,38.42,38.47,15265.0
2021-10-12 15:30:00,38.46,38.65,38.39,38.63,53255.0,38.46,38.65,38.39,38.63,53255.0
2021-10-12 15:40:00,38.63,38.67,38.54,38.64,34152.0,38.63,38.67,38.54,38.64,34152.0
2021-10-12 15:50:00,38.63,38.78,38.56,38.75,102945.0,38.63,38.78,38.56,38.75,102945.0
2021-10-13 09:30:00,38.96,38.96,38.2,38.5,31550.0,38.96,38.96,38.2,38.5,31550.0
2021-10-13 09:40:00,38.5,38.63,38.28,38.28,8445.0,38.5,38.63,38.28,38.28,8445.0
2021-10-13 09:50:00,38.26,38.44,38.21,38.39,12105.0,38.26,38.44,38.21,38.39,12105.0
2021-10-13 10:00:00,38.27,38.27,38.02,38.07,12875.0,38.27,38.27,38.02,38.07,12875.0
2021-10-13 10:10:00,38.04,38.31,37.99,38.3,19571.0,38.04,38.31,37.99,38.3,19571.0
2021-10-13 10:20:00,38.3,38.35,38.03,38.06,28214.0,38.3,38.35,38.03,38.06,28214.0
2021-10-13 10:30:00,38.03,38.29,38.02,38.18,9714.0,38.03,38.29,38.02,38.18,9714.0
2021-10-13 10:40:00,38.18,38.28,38.15,38.21,6315.0,38.18,38.28,38.15,38.21,6315.0
2021-10-13 10:50:00,38.23,38.34,38.21,38.24,8418.0,38.23,38.34,38.21,38.24,8418.0
2021-10-13 11:00:00,38.23,38.5,38.13,38.41,17337.0,38.23,38.5,38.13,38.41,17337.0
2021-10-13 11:10:00,38.42,38.52,38.37,38.41,11491.0,38.42,38.52,38.37,38.41,11491.0
2021-10-13 11:20:00,38.41,38.58,38.41,38.45,17739.0,38.41,38.58,38.41,38.45,17739.0
2021-10-13 11:30:00,38.43,38.44,38.3,38.37,18886.0,38.43,38.44,38.3,38.37,18886.0
2021-10-13 11:40:00,38.37,38.52,38.37,38.46,23094.0,38.37,38.52,38.37,38.46,23094.0
2021-10-13 11:50:00,38.47,38.52,38.24,38.3,12458.0,38.47,38.52,38.24,38.3,12458.0
2021-10-13 12:00:00,38.29,38.34,38.21,38.23,4376.0,38.29,38.34,38.21,38.23,4376.0
2021-10-13 12:10:00,38.2,38.25,38.15,38.17,5423.0,38.2,38.25,38.15,38.17,5423.0
2021-10-13 12:20:00,38.19,38.27,38.11,38.15,63909.0,38.19,38.27,38.11,38.15,63909.0
2021-10-13 12:30:00,38.14,38.18,38.07,38.14,46469.0,38.14,38.18,38.07,38.14,46469.0
2021-10-13 12:40:00,38.11,38.12,38.0,38.0,42724.0,38.11,38.12,38.0,38.0,42724.0
2021-10-13 12:50:00,37.97,37.99,37.79,37.86,70977.0,37.97,37.99,37.79,37.86,70977.0
2021-10-13 13:00:00,37.83,37.89,37.77,37.83,99411.0,37.83,37.89,37.77,37.83,99411.0
2021-10-13 13:10:00,37.85,37.85,37.58,37.64,45001.0,37.85,37.85,37.58,37.64,45001.0
2021-10-13 13:20:00,37.64,37.82,37.56,37.81,32824.0,37.64,37.82,37.56,37.81,32824.0
2021-10-13 13:30:00,37.81,37.86,37.76,37.76,19558.0,37.81,37.86,37.76,37.76,19558.0
2021-10-13 13:40:00,37.76,37.76,37.57,37.62,73104.0,37.76,37.76,37.57,37.62,73104.0
2021-10-13 13:50:00,37.63,37.77,37.63,37.63,46973.0,37.63,37.77,37.63,37.63,46973.0
2021-10-13 14:00:00,37.63,37.74,37.58,37.74,21923.0,37.63,37.74,37.58,37.74,21923.0
2021-10-13 14:10:00,37.76,37.93,37.72,37.9,42891.0,37.76,37.93,37.72,37.9,42891.0
2021-10-13 14:20:00,37.89,37.96,37.85,37.86,43093.0,37.89,37.96,37.85,37.86,43093.0
2021-10-13 14:30:00,37.85,37.88,37.71,37.73,64644.0,37.85,37.88,37.71,37.73,64644.0
2021-10-13 14:40:00,37.71,37.76,37.65,37.65,17428.0,37.71,37.76,37.65,37.65,17428.0
2021-10-13 14:50:00,37.65,37.65,37.55,37.61,21426.0,37.65,37.65,37.55,37.61,21426.0
2021-10-13 15:00:00,37.64,37.65,37.55,37.64,21673.0,37.64,37.65,37.55,37.64,21673.0
2021-10-13 15:10:00,37.65,37.66,37.57,37.63,24191.0,37.65,37.66,37.57,37.63,24191.0
2021-10-13 15:20:00,37.63,37.63,37.49,37.58,31388.0,37.63,37.63,37.49,37.58,31388.0
2021-10-13 15:30:00,37.58,37.6,37.49,37.55,40060.0,37.58,37.6,37.49,37.55,40060.0
2021-10-13 15:40:00,37.55,37.56,37.43,37.45,87704.0,37.55,37.56,37.43,37.45,87704.0
2021-10-13 15:50:00,37.43,37.52,37.42,37.48,179893.0,37.43,37.52,37.42,37.48,179893.0
2021-10-14 09:30:00,37.86,38.24,37.7,37.95,31018.0,37.86,38.24,37.7,37.95,31018.0
2021-10-14 09:40:00,37.83,38.12,37.81,38.1,28728.0,37.83,38.12,37.81,38.1,28728.0
2021-10-14 09:50:00,38.04,38.1,37.63,37.73,11936.0,38.04,38.1,37.63,37.73,11936.0
2021-10-14 10:00:00,37.75,37.89,37.63,37.8,14084.0,37.75,37.89,37.63,37.8,14084.0
2021-10-14 10:10:00,37.86,37.87,37.67,37.72,11558.0,37.86,37.87,37.67,37.72,11558.0
2021-10-14 10:20:00,37.74,37.8,37.69,37.78,8113.0,37.74,37.8,37.69,37.78,8113.0
2021-10-14 10:30:00,37.8,37.91,37.7,37.72,11111.0,37.8,37.91,37.7,37.72,11111.0
2021-10-14 10:40:00,37.74,37.77,37.61,37.61,12397.0,37.74,37.77,37.61,37.61,12397.0
2021-10-14 10:50:00,37.63,37.78,37.61,37.77,9288.0,37.63,37.78,37.61,37.77,9288.0
2021-10-14 11:00:00,37.75,37.87,37.7,37.7,19646.0,37.75,37.87,37.7,37.7,19646.0
2021-10-14 11:10:00,37.67,37.76,37.66,37.68,8378.0,37.67,37.76,37.66,37.68,8378.0
2021-10-14 11:20:00,37.65,37.65,37.48,37.5,55686.0,37.65,37.65,37.48,37.5,55686.0
2021-10-14 11:30:00,37.51,37.69,37.33,37.62,63077.0,37.51,37.69,37.33,37.62,63077.0
2021-10-14 11:40:00,37.64,37.86,37.51,37.77,20168.0,37.64,37.86,37.51,37.77,20168.0
2021-10-14 11:50:00,37.78,37.8,37.65,37.65,7940.0,37.78,37.8,37.65,37.65,7940.0
2021-10-14 12:00:00,37.67,37.72,37.63,37.67,8683.0,37.67,37.72,37.63,37.67,8683.0
2021-10-14 12:10:00,37.67,37.72,37.62,37.66,10877.0,37.67,37.72,37.62,37.66,10877.0
2021-10-14 12:20:00,37.67,37.67,37.57,37.67,11954.0,37.67,37.67,37.57,37.67,11954.0
2021-10-14 12:30:00,37.67,37.74,37.59,37.73,9071.0,37.67,37.74,37.59,37.73,9071.0
2021-10-14 12:40:00,37.73,37.87,37.71,37.86,11151.0,37.73,37.87,37.71,37.86,11151.0
2021-10-14 12:50:00,37.85,37.94,37.83,37.89,11757.0,37.85,37.94,37.83,37.89,11757.0
2021-10-14 13:00:00,37.89,37.92,37.8,37.83,10836.0,37.89,37.92,37.8,37.83,10836.0
2021-10-14 13:10:00,37.82,37.97,37.82,37.96,10111.0,37.82,37.97,37.82,37.96,10111.0
2021-10-14 13:20:00,37.95,37.99,37.87,37.87,9490.0,37.95,37.99,37.87,37.87,9490.0
2021-10-14 13:30:00,37.87,37.87,37.77,37.77,10117.0,37.87,37.87,37.77,37.77,10117.0
2021-10-14 13:40:00,37.76,37.88,37.72,37.88,8906.0,37.76,37.88,37.72,37.88,8906.0
2021-10-14 13:50:00,37.87,37.95,37.76,37.93,24293.0,37.87,37.95,37.76,37.93,24293.0
2021-10-14 14:00:00,37.92,37.94,37.77,37.86,11083.0,37.92,37.94,37.77,37.86,11083.0
2021-10-14 14:10:00,37.87,37.92,37.82,37.92,9941.0,37.87,37.92,37.82,37.92,9941.0
2021-10-14 14:20:00,37.91,38.0,37.88,37.99,11396.0,37.91,38.0,37.88,37.99,11396.0
2021-10-14 14:30:00,38.0,38.1,37.99,38.1,12543.0,38.0,38.1,37.99,38.1,12543.0
2021-10-14 14:40:00,38.08,38.13,38.06,38.11,12769.0,38.08,38.13,38.06,38.11,12769.0
2021-10-14 14:50:00,38.1,38.18,38.09,38.16,18934.0,38.1,38.18,38.09,38.16,18934.0
2021-10-14 15:00:00,38.16,38.22,38.14,38.19,20644.0,38.16,38.22,38.14,38.19,20644.0
2021-10-14 15:10:00,38.18,38.26,38.14,38.22,55098.0,38.18,38.26,38.14,38.22,55098.0
2021-10-14 15:20:00,38.22,38.28,38.2,38.26,34600.0,38.22,38.28,38.2,38.26,34600.0
2021-10-14 15:30:00,38.25,38.4,38.2,38.38,62071.0,38.25,38.4,38.2,38.38,62071.0
2021-10-14 15:40:00,38.39,38.55,38.38,38.51,90828.0,38.39,38.55,38.38,38.51,90828.0
2021-10-14 15:50:00,38.52,38.67,38.5,38.66,170044.0,38.52,38.67,38.5,38.66,170044.0
2021-10-15 09:30:00,39.4,39.85,38.75,38.78,71641.0,39.4,39.85,38.75,38.78,71641.0
2021-10-15 09:40:00,38.84,38.94,38.52,38.71,21302.0,38.84,38.94,38.52,38.71,21302.0
2021-10-15 09:50:00,38.68,38.95,38.64,38.76,21437.0,38.68,38.95,38.64,38.76,21437.0
2021-10-15 10:00:00,38.73,38.93,38.73,38.9,21423.0,38.73,38.93,38.73,38.9,21423.0
2021-10-15 10:10:00,38.93,39.07,38.7,39.06,91467.0,38.93,39.07,38.7,39.06,91467.0
2021-10-15 10:20:00,39.08,39.13,38.95,39.04,54690.0,39.08,39.13,38.95,39.04,54690.0
2021-10-15 10:30:00,39.07,39.17,39.01,39.15,29873.0,39.07,39.17,39.01,39.15,29873.0
2021-10-15 10:40:00,39.15,39.31,39.14,39.26,16303.0,39.15,39.31,39.14,39.26,16303.0
2021-10-15 10:50:00,39.3,39.44,39.19,39.24,35576.0,39.3,39.44,39.19,39.24,35576.0
2021-10-15 11:00:00,39.25,39.42,39.25,39.38,18235.0,39.25,39.42,39.25,39.38,18235.0
2021-10-15 11:10:00,39.36,39.45,39.32,39.39,18128.0,39.36,39.45,39.32,39.39,18128.0
2021-10-15 11:20:00,39.4,39.56,39.38,39.55,11288.0,39.4,39.56,39.38,39.55,11288.0
2021-10-15 11:30:00,39.5,39.5,39.36,39.41,17483.0,39.5,39.5,39.36,39.41,17483.0
2021-10-15 11:40:00,39.4,39.6,39.22,39.59,33423.0,39.4,39.6,39.22,39.59,33423.0
2021-10-15 11:50:00,39.59,39.69,39.57,39.62,25768.0,39.59,39.69,39.57,39.62,25768.0
2021-10-15 12:00:00,39.61,39.71,39.61,39.63,35276.0,39.61,39.71,39.61,39.63,35276.0
2021-10-15 12:10:00,39.58,39.67,39.57,39.66,13921.0,39.58,39.67,39.57,39.66,13921.0
2021-10-15 12:20:00,39.68,39.71,39.64,39.71,18599.0,39.68,39.71,39.64,39.71,18599.0
2021-10-15 12:30:00,39.7,39.72,39.63,39.65,21198.0,39.7,39.72,39.63,39.65,21198.0
2021-10-15 12:40:00,39.65,39.8,39.65,39.79,56236.0,39.65,39.8,39.65,39.79,56236.0
2021-10-15 12:50:00,39.77,39.82,39.74,39.79,14185.0,39.77,39.82,39.74,39.79,14185.0
2021-10-15 13:00:00,39.79,39.79,39.69,39.7,6771.0,39.79,39.79,39.69,39.7,6771.0
2021-10-15 13:10:00,39.69,39.71,39.47,39.48,16824.0,39.69,39.71,39.47,39.48,16824.0
2021-10-15 13:20:00,39.47,39.47,39.23,39.29,32315.0,39.47,39.47,39.23,39.29,32315.0
2021-10-15 13:30:00,39.3,39.45,39.29,39.36,12468.0,39.3,39.45,39.29,39.36,12468.0
2021-10-15 13:40:00,39.34,39.39,39.32,39.38,11745.0,39.34,39.39,39.32,39.38,11745.0
2021-10-15 13:50:00,39.37,39.44,39.37,39.38,8560.0,39.37,39.44,39.37,39.38,8560.0
2021-10-15 14:00:00,39.38,39.38,39.3,39.34,25856.0,39.38,39.38,39.3,39.34,25856.0
2021-10-15 14:10:00,39.34,39.37,39.33,39.34,9329.0,39.34,39.37,39.33,39.34,9329.0
2021-10-15 14:20:00,39.34,39.52,39.34,39.51,7714.0,39.34,39.52,39.34,39.51,7714.0
2021-10-15 14:30:00,39.5,39.63,39.5,39.55,20088.0,39.5,39.63,39.5,39.55,20088.0
2021-10-15 14:40:00,39.54,39.6,39.54,39.58,14169.0,39.54,39.6,39.54,39.58,14169.0
2021-10-15 14:50:00,39.57,39.59,39.47,39.52,11876.0,39.57,39.59,39.47,39.52,11876.0
2021-10-15 15:00:00,39.51,39.6,39.47,39.47,16882.0,39.51,39.6,39.47,39.47,16882.0
2021-10-15 15:10:00,39.47,39.6,39.47,39.55,14753.0,39.47,39.6,39.47,39.55,14753.0
2021-10-15 15:20:00,39.53,39.6,39.5,39.58,12861.0,39.53,39.6,39.5,39.58,12861.0
2021-10-15 15:30:00,39.57,39.59,39.45,39.47,29737.0,39.57,39.59,39.45,39.47,29737.0
2021-10-15 15:40:00,39.46,39.56,39.43,39.43,36909.0,39.46,39.56,39.43,39.43,36909.0
2021-10-15 15:50:00,39.42,39.43,39.16,39.16,167228.0,39.42,39.43,39.16,39.16,167228.0
2021-10-18 09:30:00,38.95,39.04,38.39,38.39,20207.0,38.95,39.04,38.39,38.39,20207.0
2021-10-18 09:40:00,38.38,38.79,38.38,38.48,26675.0,38.38,38.79,38.38,38.48,26675.0
2021-10-18 09:50:00,38.45,38.52,38.18,38.32,54399.0,38.45,38.52,38.18,38.32,54399.0
2021-10-18 10:00:00,38.32,38.82,38.31,38.78,23129.0,38.32,38.82,38.31,38.78,23129.0
2021-10-18 10:10:00,38.73,39.0,38.72,38.83,30805.0,38.73,39.0,38.72,38.83,30805.0
2021-10-18 10:20:00,38.86,39.06,38.83,38.99,22718.0,38.86,39.06,38.83,38.99,22718.0
2021-10-18 10:30:00,38.97,39.01,38.9,38.95,17565.0,38.97,39.01,38.9,38.95,17565.0
2021-10-18 10:40:00,38.93,39.05,38.88,38.93,12501.0,38.93,39.05,38.88,38.93,12501.0
2021-10-18 10:50:00,38.91,38.91,38.72,38.85,14795.0,38.91,38.91,38.72,38.85,14795.0
2021-10-18 11:00:00,38.85,38.99,38.82,38.96,11722.0,38.85,38.99,38.82,38.96,11722.0
2021-10-18 11:10:00,38.94,38.96,38.86,38.91,18975.0,38.94,38.96,38.86,38.91,18975.0
2021-10-18 11:20:00,38.89,38.99,38.85,38.88,7773.0,38.89,38.99,38.85,38.88,7773.0
2021-10-18 11:30:00,38.87,38.99,38.84,38.96,16065.0,38.87,38.99,38.84,38.96,16065.0
2021-10-18 11:40:00,38.97,39.08,38.92,39.07,20452.0,38.97,39.08,38.92,39.07,20452.0
2021-10-18 11:50:00,39.05,39.13,39.03,39.13,17492.0,39.05,39.13,39.03,39.13,17492.0
2021-10-18 12:00:00,39.13,39.19,39.06,39.09,12592.0,39.13,39.19,39.06,39.09,12592.0
2021-10-18 12:10:00,39.1,39.17,39.06,39.16,12830.0,39.1,39.17,39.06,39.16,12830.0
2021-10-18 12:20:00,39.16,39.19,39.03,39.05,44131.0,39.16,39.19,39.03,39.05,44131.0
2021-10-18 12:30:00,39.05,39.25,39.04,39.19,11283.0,39.05,39.25,39.04,39.19,11283.0
2021-10-18 12:40:00,39.2,39.25,39.15,39.19,22186.0,39.2,39.25,39.15,39.19,22186.0
2021-10-18 12:50:00,39.18,39.31,39.15,39.29,16999.0,39.18,39.31,39.15,39.29,16999.0
2021-10-18 13:00:00,39.29,39.39,39.28,39.34,6600.0,39.29,39.39,39.28,39.34,6600.0
2021-10-18 13:10:00,39.33,39.33,39.24,39.24,16038.0,39.33,39.33,39.24,39.24,16038.0
2021-10-18 13:20:00,39.23,39.37,39.22,39.32,19198.0,39.23,39.37,39.22,39.32,19198.0
2021-10-18 13:30:00,39.32,39.32,39.15,39.18,6928.0,39.32,39.32,39.15,39.18,6928.0
2021-10-18 13:40:00,39.18,39.23,39.16,39.23,6381.0,39.18,39.23,39.16,39.23,6381.0
2021-10-18 13:50:00,39.25,39.28,39.19,39.21,8048.0,39.25,39.28,39.19,39.21,8048.0
2021-10-18 14:00:00,39.19,39.23,39.17,39.2,4915.0,39.19,39.23,39.17,39.2,4915.0
2021-10-18 14:10:00,39.2,39.26,39.17,39.25,9081.0,39.2,39.26,39.17,39.25,9081.0
2021-10-18 14:20:00,39.25,39.34,39.21,39.3,24100.0,39.25,39.34,39.21,39.3,24100.0
2021-10-18 14:30:00,39.29,39.37,39.12,39.12,40249.0,39.29,39.37,39.12,39.12,40249.0
2021-10-18 14:40:00,39.11,39.15,39.09,39.09,9517.0,39.11,39.15,39.09,39.09,9517.0
2021-10-18 14:50:00,39.1,39.21,39.1,39.2,9158.0,39.1,39.21,39.1,39.2,9158.0
2021-10-18 15:00:00,39.19,39.42,39.18,39.39,15100.0,39.19,39.42,39.18,39.39,15100.0
2021-10-18 15:10:00,39.4,39.41,39.25,39.28,10589.0,39.4,39.41,39.25,39.28,10589.0
2021-10-18 15:20:00,39.28,39.4,39.26,39.39,12607.0,39.28,39.4,39.26,39.39,12607.0
2021-10-18 15:30:00,39.39,39.48,39.31,39.45,21316.0,39.39,39.48,39.31,39.45,21316.0
2021-10-18 15:40:00,39.45,39.5,39.42,39.44,23653.0,39.45,39.5,39.42,39.44,23653.0
2021-10-18 15:50:00,39.44,39.47,39.3,39.3,110917.0,39.44,39.47,39.3,39.3,110917.0
2021-10-19 09:30:00,39.48,39.48,38.54,38.6,47543.0,39.48,39.48,38.54,38.6,47543.0
2021-10-19 09:40:00,38.62,38.71,38.5,38.63,31913.0,38.62,38.71,38.5,38.63,31913.0
2021-10-19 09:50:00,38.63,38.97,38.63,38.65,17587.0,38.63,38.97,38.63,38.65,17587.0
2021-10-19 10:00:00,38.6,38.82,38.5,38.53,29652.0,38.6,38.82,38.5,38.53,29652.0
2021-10-19 10:10:00,38.5,38.86,38.49,38.85,19647.0,38.5,38.86,38.49,38.85,19647.0
2021-10-19 10:20:00,38.84,38.91,38.76,38.8,13948.0,38.84,38.91,38.76,38.8,13948.0
2021-10-19 10:30:00,38.78,38.85,38.66,38.84,18395.0,38.78,38.85,38.66,38.84,18395.0
2021-10-19 10:40:00,38.87,38.93,38.83,38.84,5306.0,38.87,38.93,38.83,38.84,5306.0
2021-10-19 10:50:00,38.82,38.87,38.69,38.82,29110.0,38.82,38.87,38.69,38.82,29110.0
2021-10-19 11:00:00,38.79,38.79,38.48,38.5,12114.0,38.79,38.79,38.48,38.5,12114.0
2021-10-19 11:10:00,38.48,38.55,38.48,38.53,8521.0,38.48,38.55,38.48,38.53,8521.0
2021-10-19 11:20:00,38.48,38.52,38.46,38.48,2101.0,38.48,38.52,38.46,38.48,2101.0
2021-10-19 11:30:00,38.51,38.62,38.5,38.62,12028.0,38.51,38.62,38.5,38.62,12028.0
2021-10-19 11:40:00,38.67,38.69,38.6,38.69,5350.0,38.67,38.69,38.6,38.69,5350.0
2021-10-19 11:50:00,38.66,38.76,38.62,38.76,7928.0,38.66,38.76,38.62,38.76,7928.0
2021-10-19 12:00:00,38.77,38.86,38.72,38.81,9579.0,38.77,38.86,38.72,38.81,9579.0
2021-10-19 12:10:00,38.78,38.91,38.77,38.87,32574.0,38.78,38.91,38.77,38.87,32574.0
2021-10-19 12:20:00,38.86,38.86,38.71,38.76,3585.0,38.86,38.86,38.71,38.76,3585.0
2021-10-19 12:30:00,38.79,38.8,38.73,38.78,15419.0,38.79,38.8,38.73,38.78,15419.0
2021-10-19 12:40:00,38.78,38.86,38.73,38.73,8945.0,38.78,38.86,38.73,38.73,8945.0
2021-10-19 12:50:00,38.7,38.7,38.61,38.61,6826.0,38.7,38.7,38.61,38.61,6826.0
2021-10-19 13:00:00,38.6,38.6,38.53,38.58,8574.0,38.6,38.6,38.53,38.58,8574.0
2021-10-19 13:10:00,38.57,38.58,38.48,38.52,12826.0,38.57,38.58,38.48,38.52,12826.0
2021-10-19 13:20:00,38.51,38.52,38.38,38.5,11964.0,38.51,38.52,38.38,38.5,11964.0
2021-10-19 13:30:00,38.5,38.65,38.44,38.65,26058.0,38.5,38.65,38.44,38.65,26058.0
2021-10-19 13:40:00,38.65,38.72,38.63,38.64,15108.0,38.65,38.72,38.63,38.64,15108.0
2021-10-19 13:50:00,38.64,38.83,38.63,38.67,74839.0,38.64,38.83,38.63,38.67,74839.0
2021-10-19 14:00:00,38.66,38.69,38.41,38.41,7887.0,38.66,38.69,38.41,38.41,7887.0
2021-10-19 14:10:00,38.42,38.46,38.3,38.37,15434.0,38.42,38.46,38.3,38.37,15434.0
2021-10-19 14:20:00,38.36,38.46,38.3,38.43,28238.0,38.36,38.46,38.3,38.43,28238.0
2021-10-19 14:30:00,38.43,38.43,38.22,38.22,30994.0,38.43,38.43,38.22,38.22,30994.0
2021-10-19 14:40:00,38.23,38.23,38.09,38.17,34708.0,38.23,38.23,38.09,38.17,34708.0
2021-10-19 14:50:00,38.18,38.37,38.18,38.35,35920.0,38.18,38.37,38.18,38.35,35920.0
2021-10-19 15:00:00,38.36,38.49,38.31,38.41,15450.0,38.36,38.49,38.31,38.41,15450.0
2021-10-19 15:10:00,38.41,38.45,38.37,38.45,10370.0,38.41,38.45,38.37,38.45,10370.0
2021-10-19 15:20:00,38.44,38.44,38.29,38.32,13056.0,38.44,38.44,38.29,38.32,13056.0
2021-10-19 15:30:00,38.31,38.35,38.17,38.32,25041.0,38.31,38.35,38.17,38.32,25041.0
2021-10-19 15:40:00,38.32,38.37,38.26,38.31,33333.0,38.32,38.37,38.26,38.31,33333.0
2021-10-19 15:50:00,38.3,38.39,38.28,38.3,115159.0,38.3,38.39,38.28,38.3,115159.0
2021-10-20 09:30:00,38.02,38.41,37.57,37.58,50097.0,38.02,38.41,37.57,37.58,50097.0
2021-10-20 09:40:00,37.58,38.2,37.58,38.19,21046.0,37.58,38.2,37.58,38.19,21046.0
2021-10-20 09:50:00,38.2,38.32,38.07,38.09,12798.0,38.2,38.32,38.07,38.09,12798.0
2021-10-20 10:00:00,38.07,38.58,38.07,38.46,17571.0,38.07,38.58,38.07,38.46,17571.0
2021-10-20 10:10:00,38.49,38.77,38.49,38.68,24347.0,38.49,38.77,38.49,38.68,24347.0
2021-10-20 10:20:00,38.68,38.85,38.65,38.85,11108.0,38.68,38.85,38.65,38.85,11108.0
2021-10-20 10:30:00,38.85,39.02,38.83,38.9,27202.0,38.85,39.02,38.83,38.9,27202.0
2021-10-20 10:40:00,38.91,39.03,38.76,38.93,22813.0,38.91,39.03,38.76,38.93,22813.0
2021-10-20 10:50:00,38.93,38.96,38.81,38.82,17828.0,38.93,38.96,38.81,38.82,17828.0
2021-10-20 11:00:00,38.82,38.85,38.68,38.76,9011.0,38.82,38.85,38.68,38.76,9011.0
2021-10-20 11:10:00,38.74,38.86,38.69,38.84,6949.0,38.74,38.86,38.69,38.84,6949.0
2021-10-20 11:20:00,38.84,38.87,38.63,38.7,7404.0,38.84,38.87,38.63,38.7,7404.0
2021-10-20 11:30:00,38.71,38.79,38.61,38.74,15962.0,38.71,38.79,38.61,38.74,15962.0
2021-10-20 11:40:00,38.75,38.85,38.7,38.84,22779.0,38.75,38.85,38.7,38.84,22779.0
2021-10-20 11:50:00,38.85,38.92,38.8,38.82,16700.0,38.85,38.92,38.8,38.82,16700.0
2021-10-20 12:00:00,38.82,38.93,38.82,38.91,22482.0,38.82,38.93,38.82,38.91,22482.0
2021-10-20 12:10:00,38.9,38.96,38.75,38.75,8572.0,38.9,38.96,38.75,38.75,8572.0
2021-10-20 12:20:00,38.74,38.8,38.69,38.78,5558.0,38.74,38.8,38.69,38.78,5558.0
2021-10-20 12:30:00,38.81,38.86,38.76,38.76,5519.0,38.81,38.86,38.76,38.76,5519.0
2021-10-20 12:40:00,38.77,38.93,38.77,38.92,10295.0,38.77,38.93,38.77,38.92,10295.0
2021-10-20 12:50:00,38.93,39.01,38.9,38.9,20592.0,38.93,39.01,38.9,38.9,20592.0
2021-10-20 13:00:00,38.91,38.95,38.82,38.84,12484.0,38.91,38.95,38.82,38.84,12484.0
2021-10-20 13:10:00,38.85,38.87,38.71,38.74,8641.0,38.85,38.87,38.71,38.74,8641.0
2021-10-20 13:20:00,38.72,38.74,38.67,38.72,7705.0,38.72,38.74,38.67,38.72,7705.0
2021-10-20 13:30:00,38.74,38.75,38.56,38.59,11238.0,38.74,38.75,38.56,38.59,11238.0
2021-10-20 13:40:00,38.6,38.62,38.47,38.48,16566.0,38.6,38.62,38.47,38.48,16566.0
2021-10-20 13:50:00,38.45,38.47,38.35,38.38,8533.0,38.45,38.47,38.35,38.38,8533.0
2021-10-20 14:00:00,38.4,38.45,38.34,38.45,13102.0,38.4,38.45,38.34,38.45,13102.0
2021-10-20 14:10:00,38.47,38.47,38.36,38.39,9418.0,38.47,38.47,38.36,38.39,9418.0
2021-10-20 14:20:00,38.39,38.39,38.27,38.3,14414.0,38.39,38.39,38.27,38.3,14414.0
2021-10-20 14:30:00,38.31,38.38,38.25,38.25,9592.0,38.31,38.38,38.25,38.25,9592.0
2021-10-20 14:40:00,38.26,38.27,38.18,38.22,8824.0,38.26,38.27,38.18,38.22,8824.0
2021-10-20 14:50:00,38.23,38.26,38.18,38.2,9904.0,38.23,38.26,38.18,38.2,9904.0
2021-10-20 15:00:00,38.21,38.25,38.15,38.15,13023.0,38.21,38.25,38.15,38.15,13023.0
2021-10-20 15:10:00,38.15,38.15,37.99,38.0,38922.0,38.15,38.15,37.99,38.0,38922.0
2021-10-20 15:20:00,38.0,38.07,37.97,38.01,36372.0,38.0,38.07,37.97,38.01,36372.0
2021-10-20 15:30:00,38.0,38.07,37.93,37.96,39194.0,38.0,38.07,37.93,37.96,39194.0
2021-10-20 15:40:00,37.95,37.98,37.9,37.92,72902.0,37.95,37.98,37.9,37.92,72902.0
2021-10-20 15:50:00,37.93,37.94,37.78,37.83,109597.0,37.93,37.94,37.78,37.83,109597.0
2021-10-21 09:30:00,38.11,38.59,37.96,38.44,21212.0,38.11,38.59,37.96,38.44,21212.0
2021-10-21 09:40:00,38.51,38.58,38.27,38.42,16619.0,38.51,38.58,38.27,38.42,16619.0
2021-10-21 09:50:00,38.38,38.52,38.25,38.44,21809.0,38.38,38.52,38.25,38.44,21809.0
2021-10-21 10:00:00,38.45,38.45,38.2,38.31,14648.0,38.45,38.45,38.2,38.31,14648.0
2021-10-21 10:10:00,38.36,38.44,38.3,38.34,18665.0,38.36,38.44,38.3,38.34,18665.0
2021-10-21 10:20:00,38.34,38.36,38.28,38.33,12135.0,38.34,38.36,38.28,38.33,12135.0
2021-10-21 10:30:00,38.34,38.56,38.31,38.53,35274.0,38.34,38.56,38.31,38.53,35274.0
2021-10-21 10:40:00,38.53,38.63,38.46,38.52,22270.0,38.53,38.63,38.46,38.52,22270.0
2021-10-21 10:50:00,38.53,38.58,38.46,38.46,49020.0,38.53,38.58,38.46,38.46,49020.0
2021-10-21 11:00:00,38.48,38.48,38.2,38.26,22948.0,38.48,38.48,38.2,38.26,22948.0
2021-10-21 11:10:00,38.23,38.35,38.21,38.3,7424.0,38.23,38.35,38.21,38.3,7424.0
2021-10-21 11:20:00,38.31,38.33,38.15,38.15,13739.0,38.31,38.33,38.15,38.15,13739.0
2021-10-21 11:30:00,38.17,38.22,38.13,38.16,7616.0,38.17,38.22,38.13,38.16,7616.0
2021-10-21 11:40:00,38.17,38.26,38.16,38.19,8851.0,38.17,38.26,38.16,38.19,8851.0
2021-10-21 11:50:00,38.23,38.29,38.23,38.26,9226.0,38.23,38.29,38.23,38.26,9226.0
2021-10-21 12:00:00,38.25,38.33,38.24,38.26,7156.0,38.25,38.33,38.24,38.26,7156.0
2021-10-21 12:10:00,38.25,38.3,38.24,38.29,13029.0,38.25,38.3,38.24,38.29,13029.0
2021-10-21 12:20:00,38.29,38.39,38.28,38.36,8031.0,38.29,38.39,38.28,38.36,8031.0
2021-10-21 12:30:00,38.35,38.44,38.34,38.44,10325.0,38.35,38.44,38.34,38.44,10325.0
2021-10-21 12:40:00,38.46,38.52,38.43,38.48,14404.0,38.46,38.52,38.43,38.48,14404.0
2021-10-21 12:50:00,38.5,38.51,38.41,38.41,9661.0,38.5,38.51,38.41,38.41,9661.0
2021-10-21 13:00:00,38.4,38.49,38.37,38.43,7946.0,38.4,38.49,38.37,38.43,7946.0
2021-10-21 13:10:00,38.43,38.57,38.43,38.57,8609.0,38.43,38.57,38.43,38.57,8609.0
2021-10-21 13:20:00,38.58,38.61,38.56,38.61,8983.0,38.58,38.61,38.56,38.61,8983.0
2021-10-21 13:30:00,38.61,38.64,38.55,38.62,9016.0,38.61,38.64,38.55,38.62,9016.0
2021-10-21 13:40:00,38.6,38.6,38.44,38.48,13561.0,38.6,38.6,38.44,38.48,13561.0
2021-10-21 13:50:00,38.49,38.54,38.36,38.37,9681.0,38.49,38.54,38.36,38.37,9681.0
2021-10-21 14:00:00,38.38,38.51,38.36,38.5,6856.0,38.38,38.51,38.36,38.5,6856.0
2021-10-21 14:10:00,38.51,38.56,38.5,38.53,4725.0,38.51,38.56,38.5,38.53,4725.0
2021-10-21 14:20:00,38.53,38.54,38.23,38.23,20259.0,38.53,38.54,38.23,38.23,20259.0
2021-10-21 14:30:00,38.24,38.28,38.2,38.21,9855.0,38.24,38.28,38.2,38.21,9855.0
2021-10-21 14:40:00,38.23,38.27,38.17,38.25,6256.0,38.23,38.27,38.17,38.25,6256.0
2021-10-21 14:50:00,38.26,38.31,38.25,38.3,5749.0,38.26,38.31,38.25,38.3,5749.0
2021-10-21 15:00:00,38.31,38.33,38.28,38.33,5874.0,38.31,38.33,38.28,38.33,5874.0
2021-10-21 15:10:00,38.35,38.43,38.34,38.35,10232.0,38.35,38.43,38.34,38.35,10232.0
2021-10-21 15:20:00,38.35,38.38,38.28,38.33,12088.0,38.35,38.38,38.28,38.33,12088.0
2021-10-21 15:30:00,38.36,38.45,38.24,38.28,27155.0,38.36,38.45,38.24,38.28,27155.0
2021-10-21 15:40:00,38.28,38.39,38.24,38.36,18853.0,38.28,38.39,38.24,38.36,18853.0
2021-10-21 15:50:00,38.36,38.47,38.36,38.46,79795.0,38.36,38.47,38.36,38.46,79795.0
2021-10-22 09:30:00,38.44,38.51,37.97,38.07,14696.0,38.44,38.51,37.97,38.07,14696.0
2021-10-22 09:40:00,38.1,38.18,38.0,38.07,7189.0,38.1,38.18,38.0,38.07,7189.0
2021-10-22 09:50:00,38.05,38.31,38.05,38.26,7867.0,38.05,38.31,38.05,38.26,7867.0
2021-10-22 10:00:00,38.22,38.24,37.88,37.91,28375.0,38.22,38.24,37.88,37.91,28375.0
2021-10-22 10:10:00,37.91,37.92,37.52,37.62,47270.0,37.91,37.92,37.52,37.62,47270.0
2021-10-22 10:20:00,37.62,37.84,37.5,37.81,57473.0,37.62,37.84,37.5,37.81,57473.0
2021-10-22 10:30:00,37.79,38.03,37.77,37.83,15744.0,37.79,38.03,37.77,37.83,15744.0
2021-10-22 10:40:00,37.83,38.03,37.83,38.01,6722.0,37.83,38.03,37.83,38.01,6722.0
2021-10-22 10:50:00,38.02,38.05,37.89,37.89,5847.0,38.02,38.05,37.89,37.89,5847.0
2021-10-22 11:00:00,37.86,38.21,37.86,38.21,6761.0,37.86,38.21,37.86,38.21,6761.0
2021-10-22 11:10:00,38.22,38.44,38.21,38.34,25567.0,38.22,38.44,38.21,38.34,25567.0
2021-10-22 11:20:00,38.33,38.33,37.95,37.95,6954.0,38.33,38.33,37.95,37.95,6954.0
2021-10-22 11:30:00,37.97,37.97,37.76,37.76,11852.0,37.97,37.97,37.76,37.76,11852.0
2021-10-22 11:40:00,37.76,37.86,37.72,37.74,12804.0,37.76,37.86,37.72,37.74,12804.0
2021-10-22 11:50:00,37.72,37.79,37.61,37.79,11230.0,37.72,37.79,37.61,37.79,11230.0
2021-10-22 12:00:00,37.8,37.99,37.79,37.99,3407.0,37.8,37.99,37.79,37.99,3407.0
2021-10-22 12:10:00,37.97,38.0,37.93,38.0,6159.0,37.97,38.0,37.93,38.0,6159.0
2021-10-22 12:20:00,37.99,38.02,37.91,37.92,4091.0,37.99,38.02,37.91,37.92,4091.0
2021-10-22 12:30:00,37.93,37.98,37.9,37.91,2759.0,37.93,37.98,37.9,37.91,2759.0
2021-10-22 12:40:00,37.91,37.98,37.91,37.98,6001.0,37.91,37.98,37.91,37.98,6001.0
2021-10-22 12:50:00,38.0,38.0,37.89,37.97,5075.0,38.0,38.0,37.89,37.97,5075.0
2021-10-22 13:00:00,37.96,38.03,37.96,38.03,2496.0,37.96,38.03,37.96,38.03,2496.0
2021-10-22 13:10:00,38.01,38.06,38.01,38.06,4600.0,38.01,38.06,38.01,38.06,4600.0
2021-10-22 13:20:00,38.08,38.1,38.05,38.06,3305.0,38.08,38.1,38.05,38.06,3305.0
2021-10-22 13:30:00,38.07,38.15,38.06,38.15,5092.0,38.07,38.15,38.06,38.15,5092.0
2021-10-22 13:40:00,38.15,38.16,38.09,38.16,4021.0,38.15,38.16,38.09,38.16,4021.0
2021-10-22 13:50:00,38.16,38.3,38.16,38.27,8130.0,38.16,38.3,38.16,38.27,8130.0
2021-10-22 14:00:00,38.26,38.34,38.2,38.31,8955.0,38.26,38.34,38.2,38.31,8955.0
2021-10-22 14:10:00,38.31,38.34,38.25,38.34,3780.0,38.31,38.34,38.25,38.34,3780.0
2021-10-22 14:20:00,38.33,38.38,38.28,38.36,5283.0,38.33,38.38,38.28,38.36,5283.0
2021-10-22 14:30:00,38.36,38.4,38.34,38.37,11018.0,38.36,38.4,38.34,38.37,11018.0
2021-10-22 14:40:00,38.38,38.4,38.34,38.36,7393.0,38.38,38.4,38.34,38.36,7393.0
2021-10-22 14:50:00,38.37,38.4,38.33,38.35,6093.0,38.37,38.4,38.33,38.35,6093.0
2021-10-22 15:00:00,38.34,38.5,38.25,38.27,18121.0,38.34,38.5,38.25,38.27,18121.0
2021-10-22 15:10:00,38.27,38.28,38.2,38.24,18947.0,38.27,38.28,38.2,38.24,18947.0
2021-10-22 15:20:00,38.25,38.31,38.2,38.21,12146.0,38.25,38.31,38.2,38.21,12146.0
2021-10-22 15:30:00,38.19,38.23,37.95,38.04,69896.0,38.19,38.23,37.95,38.04,69896.0
2021-10-22 15:40:00,38.04,38.13,38.01,38.04,39265.0,38.04,38.13,38.01,38.04,39265.0
2021-10-22 15:50:00,38.06,38.25,38.06,38.23,84562.0,38.06,38.25,38.06,38.23,84562.0
2021-10-25 09:30:00,38.67,39.35,38.52,39.1,56574.0,38.67,39.35,38.52,39.1,56574.0
2021-10-25 09:40:00,39.1,39.2,38.65,38.78,35779.0,39.1,39.2,38.65,38.78,35779.0
2021-10-25 09:50:00,38.73,38.9,38.62,38.89,39506.0,38.73,38.9,38.62,38.89,39506.0
2021-10-25 10:00:00,38.91,39.09,38.88,38.98,22578.0,38.91,39.09,38.88,38.98,22578.0
2021-10-25 10:10:00,39.01,39.22,38.98,38.99,20916.0,39.01,39.22,38.98,38.99,20916.0
2021-10-25 10:20:00,39.04,39.06,38.83,39.02,29709.0,39.04,39.06,38.83,39.02,29709.0
2021-10-25 10:30:00,39.02,39.24,38.99,39.18,26705.0,39.02,39.24,38.99,39.18,26705.0
2021-10-25 10:40:00,39.19,39.34,39.12,39.26,23322.0,39.19,39.34,39.12,39.26,23322.0
2021-10-25 10:50:00,39.3,39.36,39.27,39.3,28877.0,39.3,39.36,39.27,39.3,28877.0
2021-10-25 11:00:00,39.28,39.3,39.13,39.22,19557.0,39.28,39.3,39.13,39.22,19557.0
2021-10-25 11:10:00,39.21,39.3,39.05,39.27,25084.0,39.21,39.3,39.05,39.27,25084.0
2021-10-25 11:20:00,39.28,39.37,39.24,39.28,21342.0,39.28,39.37,39.24,39.28,21342.0
2021-10-25 11:30:00,39.27,39.39,39.16,39.28,22623.0,39.27,39.39,39.16,39.28,22623.0
2021-10-25 11:40:00,39.29,39.44,39.29,39.43,23250.0,39.29,39.44,39.29,39.43,23250.0
2021-10-25 11:50:00,39.43,39.55,39.41,39.45,34779.0,39.43,39.55,39.41,39.45,34779.0
2021-10-25 12:00:00,39.45,39.46,39.35,39.35,26956.0,39.45,39.46,39.35,39.35,26956.0
2021-10-25 12:10:00,39.35,39.36,39.2,39.34,18251.0,39.35,39.36,39.2,39.34,18251.0
2021-10-25 12:20:00,39.34,39.46,39.31,39.46,7198.0,39.34,39.46,39.31,39.46,7198.0
2021-10-25 12:30:00,39.46,39.55,39.36,39.37,18443.0,39.46,39.55,39.36,39.37,18443.0
2021-10-25 12:40:00,39.39,39.46,39.33,39.34,5011.0,39.39,39.46,39.33,39.34,5011.0
2021-10-25 12:50:00,39.34,39.38,39.27,39.33,12708.0,39.34,39.38,39.27,39.33,12708.0
2021-10-25 13:00:00,39.33,39.34,39.27,39.3,6201.0,39.33,39.34,39.27,39.3,6201.0
2021-10-25 13:10:00,39.29,39.33,39.26,39.33,4982.0,39.29,39.33,39.26,39.33,4982.0
2021-10-25 13:20:00,39.34,39.36,39.27,39.36,7121.0,39.34,39.36,39.27,39.36,7121.0
2021-10-25 13:30:00,39.34,39.34,39.22,39.23,5564.0,39.34,39.34,39.22,39.23,5564.0
2021-10-25 13:40:00,39.23,39.25,39.23,39.25,5344.0,39.23,39.25,39.23,39.25,5344.0
2021-10-25 13:50:00,39.24,39.29,39.22,39.26,6989.0,39.24,39.29,39.22,39.26,6989.0
2021-10-25 14:00:00,39.27,39.36,39.23,39.34,9480.0,39.27,39.36,39.23,39.34,9480.0
2021-10-25 14:10:00,39.33,39.44,39.29,39.41,12812.0,39.33,39.44,39.29,39.41,12812.0
2021-10-25 14:20:00,39.41,39.6,39.41,39.58,17340.0,39.41,39.6,39.41,39.58,17340.0
2021-10-25 14:30:00,39.59,39.59,39.35,39.46,58326.0,39.59,39.59,39.35,39.46,58326.0
2021-10-25 14:40:00,39.44,39.46,39.39,39.4,7766.0,39.44,39.46,39.39,39.4,7766.0
2021-10-25 14:50:00,39.41,39.49,39.41,39.44,26774.0,39.41,39.49,39.41,39.44,26774.0
2021-10-25 15:00:00,39.44,39.48,39.4,39.46,15515.0,39.44,39.48,39.4,39.46,15515.0
2021-10-25 15:10:00,39.43,39.45,39.34,39.38,15426.0,39.43,39.45,39.34,39.38,15426.0
2021-10-25 15:20:00,39.4,39.42,39.27,39.4,21536.0,39.4,39.42,39.27,39.4,21536.0
2021-10-25 15:30:00,39.4,39.52,39.33,39.5,27186.0,39.4,39.52,39.33,39.5,27186.0
2021-10-25 15:40:00,39.5,39.69,39.5,39.69,73094.0,39.5,39.69,39.5,39.69,73094.0
2021-10-25 15:50:00,39.69,39.77,39.64,39.74,94162.0,39.69,39.77,39.64,39.74,94162.0
2021-10-26 09:30:00,40.05,40.44,39.8,39.86,30771.0,40.05,40.44,39.8,39.86,30771.0
2021-10-26 09:40:00,39.88,40.08,39.58,39.94,34349.0,39.88,40.08,39.58,39.94,34349.0
2021-10-26 09:50:00,40.02,40.1,39.62,39.65,15617.0,40.02,40.1,39.62,39.65,15617.0
2021-10-26 10:00:00,39.59,39.85,39.56,39.82,22043.0,39.59,39.85,39.56,39.82,22043.0
2021-10-26 10:10:00,39.81,40.04,39.81,39.87,13231.0,39.81,40.04,39.81,39.87,13231.0
2021-10-26 10:20:00,39.86,39.86,39.67,39.73,8882.0,39.86,39.86,39.67,39.73,8882.0
2021-10-26 10:30:00,39.71,39.78,39.59,39.77,10105.0,39.71,39.78,39.59,39.77,10105.0
2021-10-26 10:40:00,39.75,40.05,39.64,40.04,15877.0,39.75,40.05,39.64,40.04,15877.0
2021-10-26 10:50:00,40.05,40.17,40.02,40.14,33932.0,40.05,40.17,40.02,40.14,33932.0
2021-10-26 11:00:00,40.13,40.13,39.87,39.96,13090.0,40.13,40.13,39.87,39.96,13090.0
2021-10-26 11:10:00,39.97,39.97,39.72,39.74,8793.0,39.97,39.97,39.72,39.74,8793.0
2021-10-26 11:20:00,39.75,39.75,39.63,39.72,15925.0,39.75,39.75,39.63,39.72,15925.0
2021-10-26 11:30:00,39.72,39.84,39.62,39.68,25160.0,39.72,39.84,39.62,39.68,25160.0
2021-10-26 11:40:00,39.68,39.76,39.65,39.65,15419.0,39.68,39.76,39.65,39.65,15419.0
2021-10-26 11:50:00,39.65,39.73,39.6,39.6,16824.0,39.65,39.73,39.6,39.6,16824.0
2021-10-26 12:00:00,39.59,39.6,39.29,39.32,29949.0,39.59,39.6,39.29,39.32,29949.0
2021-10-26 12:10:00,39.29,39.29,39.1,39.19,24281.0,39.29,39.29,39.1,39.19,24281.0
2021-10-26 12:20:00,39.21,39.24,39.11,39.12,18758.0,39.21,39.24,39.11,39.12,18758.0
2021-10-26 12:30:00,39.11,39.14,38.93,38.93,23354.0,39.11,39.14,38.93,38.93,23354.0
2021-10-26 12:40:00,38.92,39.05,38.91,38.97,21089.0,38.92,39.05,38.91,38.97,21089.0
2021-10-26 12:50:00,38.97,39.12,38.94,39.11,9570.0,38.97,39.12,38.94,39.11,9570.0
2021-10-26 13:00:00,39.12,39.16,39.03,39.09,10057.0,39.12,39.16,39.03,39.09,10057.0
2021-10-26 13:10:00,39.07,39.08,38.96,39.02,13687.0,39.07,39.08,38.96,39.02,13687.0
2021-10-26 13:20:00,39.04,39.14,38.98,39.08,9221.0,39.04,39.14,38.98,39.08,9221.0
2021-10-26 13:30:00,39.09,39.3,39.08,39.27,6429.0,39.09,39.3,39.08,39.27,6429.0
2021-10-26 13:40:00,39.26,39.26,39.15,39.18,7855.0,39.26,39.26,39.15,39.18,7855.0
2021-10-26 13:50:00,39.18,39.24,39.17,39.21,6907.0,39.18,39.24,39.17,39.21,6907.0
2021-10-26 14:00:00,39.22,39.35,39.21,39.34,6848.0,39.22,39.35,39.21,39.34,6848.0
2021-10-26 14:10:00,39.33,39.46,39.31,39.44,12150.0,39.33,39.46,39.31,39.44,12150.0
2021-10-26 14:20:00,39.43,39.43,39.35,39.41,8178.0,39.43,39.43,39.35,39.41,8178.0
2021-10-26 14:30:00,39.41,39.42,39.32,39.32,7746.0,39.41,39.42,39.32,39.32,7746.0
2021-10-26 14:40:00,39.3,39.33,39.23,39.23,4880.0,39.3,39.33,39.23,39.23,4880.0
2021-10-26 14:50:00,39.25,39.29,39.2,39.29,7845.0,39.25,39.29,39.2,39.29,7845.0
2021-10-26 15:00:00,39.29,39.32,39.24,39.26,8459.0,39.29,39.32,39.24,39.26,8459.0
2021-10-26 15:10:00,39.26,39.36,39.25,39.27,8584.0,39.26,39.36,39.25,39.27,8584.0
2021-10-26 15:20:00,39.28,39.31,39.21,39.22,11851.0,39.28,39.31,39.21,39.22,11851.0
2021-10-26 15:30:00,39.21,39.3,39.15,39.15,21310.0,39.21,39.3,39.15,39.15,21310.0
2021-10-26 15:40:00,39.17,39.31,39.17,39.29,18244.0,39.17,39.31,39.17,39.29,18244.0
2021-10-26 15:50:00,39.28,39.31,39.23,39.23,88704.0,39.28,39.31,39.23,39.23,88704.0
2021-10-27 09:30:00,39.25,39.25,38.58,38.72,16437.0,39.25,39.25,38.58,38.72,16437.0
2021-10-27 09:40:00,38.8,38.84,38.56,38.56,10501.0,38.8,38.84,38.56,38.56,10501.0
2021-10-27 09:50:00,38.55,38.68,38.45,38.57,5386.0,38.55,38.68,38.45,38.57,5386.0
2021-10-27 10:00:00,38.56,38.62,38.38,38.49,9440.0,38.56,38.62,38.38,38.49,9440.0
2021-10-27 10:10:00,38.5,38.6,38.38,38.38,11199.0,38.5,38.6,38.38,38.38,11199.0
2021-10-27 10:20:00,38.34,38.39,38.2,38.23,16745.0,38.34,38.39,38.2,38.23,16745.0
2021-10-27 10:30:00,38.19,38.43,38.15,38.39,19172.0,38.19,38.43,38.15,38.39,19172.0
2021-10-27 10:40:00,38.39,38.45,38.29,38.45,19595.0,38.39,38.45,38.29,38.45,19595.0
2021-10-27 10:50:00,38.43,38.53,38.42,38.52,9913.0,38.43,38.53,38.42,38.52,9913.0
2021-10-27 11:00:00,38.59,38.77,38.56,38.73,9627.0,38.59,38.77,38.56,38.73,9627.0
2021-10-27 11:10:00,38.72,38.8,38.63,38.65,7844.0,38.72,38.8,38.63,38.65,7844.0
2021-10-27 11:20:00,38.64,38.65,38.51,38.54,11615.0,38.64,38.65,38.51,38.54,11615.0
2021-10-27 11:30:00,38.59,38.72,38.57,38.63,5782.0,38.59,38.72,38.57,38.63,5782.0
2021-10-27 11:40:00,38.63,38.69,38.53,38.53,6776.0,38.63,38.69,38.53,38.53,6776.0
2021-10-27 11:50:00,38.53,38.57,38.49,38.52,5723.0,38.53,38.57,38.49,38.52,5723.0
2021-10-27 12:00:00,38.53,38.58,38.5,38.58,8015.0,38.53,38.58,38.5,38.58,8015.0
2021-10-27 12:10:00,38.57,38.62,38.5,38.5,5695.0,38.57,38.62,38.5,38.5,5695.0
2021-10-27 12:20:00,38.51,38.54,38.45,38.51,6058.0,38.51,38.54,38.45,38.51,6058.0
2021-10-27 12:30:00,38.52,38.53,38.45,38.49,4393.0,38.52,38.53,38.45,38.49,4393.0
2021-10-27 12:40:00,38.47,38.65,38.45,38.62,9202.0,38.47,38.65,38.45,38.62,9202.0
2021-10-27 12:50:00,38.6,38.68,38.57,38.57,5931.0,38.6,38.68,38.57,38.57,5931.0
2021-10-27 13:00:00,38.57,38.62,38.55,38.62,4626.0,38.57,38.62,38.55,38.62,4626.0
2021-10-27 13:10:00,38.62,38.72,38.6,38.72,5829.0,38.62,38.72,38.6,38.72,5829.0
2021-10-27 13:20:00,38.72,38.75,38.71,38.75,5319.0,38.72,38.75,38.71,38.75,5319.0
2021-10-27 13:30:00,38.77,38.77,38.64,38.66,3287.0,38.77,38.77,38.64,38.66,3287.0
2021-10-27 13:40:00,38.66,38.75,38.66,38.71,3341.0,38.66,38.75,38.66,38.71,3341.0
2021-10-27 13:50:00,38.72,38.78,38.72,38.75,3500.0,38.72,38.78,38.72,38.75,3500.0
2021-10-27 14:00:00,38.75,38.78,38.69,38.73,7026.0,38.75,38.78,38.69,38.73,7026.0
2021-10-27 14:10:00,38.73,38.78,38.71,38.76,5796.0,38.73,38.78,38.71,38.76,5796.0
2021-10-27 14:20:00,38.77,38.8,38.74,38.75,10634.0,38.77,38.8,38.74,38.75,10634.0
2021-10-27 14:30:00,38.75,38.78,38.71,38.77,8643.0,38.75,38.78,38.71,38.77,8643.0
2021-10-27 14:40:00,38.76,38.76,38.6,38.61,9021.0,38.76,38.76,38.6,38.61,9021.0
2021-10-27 14:50:00,38.61,38.61,38.52,38.55,9487.0,38.61,38.61,38.52,38.55,9487.0
2021-10-27 15:00:00,38.54,38.54,38.35,38.39,11305.0,38.54,38.54,38.35,38.39,11305.0
2021-10-27 15:10:00,38.38,38.39,38.16,38.16,34888.0,38.38,38.39,38.16,38.16,34888.0
2021-10-27 15:20:00,38.16,38.36,38.16,38.31,34189.0,38.16,38.36,38.16,38.31,34189.0
2021-10-27 15:30:00,38.31,38.48,38.25,38.44,36490.0,38.31,38.48,38.25,38.44,36490.0
2021-10-27 15:40:00,38.44,38.45,38.3,38.35,21848.0,38.44,38.45,38.3,38.35,21848.0
2021-10-27 15:50:00,38.35,38.35,38.2,38.21,84641.0,38.35,38.35,38.2,38.21,84641.0
2021-10-28 09:30:00,38.65,39.12,38.32,38.96,23703.0,38.65,39.12,38.32,38.96,23703.0
2021-10-28 09:40:00,38.83,38.96,38.65,38.76,20089.0,38.83,38.96,38.65,38.76,20089.0
2021-10-28 09:50:00,38.8,38.87,38.7,38.74,3173.0,38.8,38.87,38.7,38.74,3173.0
2021-10-28 10:00:00,38.73,38.86,38.5,38.63,8416.0,38.73,38.86,38.5,38.63,8416.0
2021-10-28 10:10:00,38.58,38.73,38.58,38.69,3364.0,38.58,38.73,38.58,38.69,3364.0
2021-10-28 10:20:00,38.67,38.9,38.67,38.9,2447.0,38.67,38.9,38.67,38.9,2447.0
2021-10-28 10:30:00,38.89,39.1,38.82,39.09,3616.0,38.89,39.1,38.82,39.09,3616.0
2021-10-28 10:40:00,39.1,39.22,39.08,39.18,7837.0,39.1,39.22,39.08,39.18,7837.0
2021-10-28 10:50:00,39.12,39.13,39.05,39.12,4656.0,39.12,39.13,39.05,39.12,4656.0
2021-10-28 11:00:00,39.13,39.2,39.12,39.17,5619.0,39.13,39.2,39.12,39.17,5619.0
2021-10-28 11:10:00,39.17,39.19,38.96,39.02,10917.0,39.17,39.19,38.96,39.02,10917.0
2021-10-28 11:20:00,38.98,39.05,38.89,39.05,5912.0,38.98,39.05,38.89,39.05,5912.0
2021-10-28 11:30:00,39.02,39.1,38.94,39.06,11389.0,39.02,39.1,38.94,39.06,11389.0
2021-10-28 11:40:00,39.05,39.19,39.05,39.06,3852.0,39.05,39.19,39.05,39.06,3852.0
2021-10-28 11:50:00,39.03,39.03,38.95,39.0,5196.0,39.03,39.03,38.95,39.0,5196.0
2021-10-28 12:00:00,39.0,39.06,38.97,39.02,6623.0,39.0,39.06,38.97,39.02,6623.0
2021-10-28 12:10:00,39.04,39.13,39.03,39.13,2166.0,39.04,39.13,39.03,39.13,2166.0
2021-10-28 12:20:00,39.11,39.17,39.08,39.08,5174.0,39.11,39.17,39.08,39.08,5174.0
2021-10-28 12:30:00,39.07,39.07,38.97,39.0,2692.0,39.07,39.07,38.97,39.0,2692.0
2021-10-28 12:40:00,38.98,39.06,38.96,39.06,2901.0,38.98,39.06,38.96,39.06,2901.0
2021-10-28 12:50:00,39.09,39.12,39.03,39.12,3007.0,39.09,39.12,39.03,39.12,3007.0
2021-10-28 13:00:00,39.11,39.25,39.08,39.22,4427.0,39.11,39.25,39.08,39.22,4427.0
2021-10-28 13:10:00,39.21,39.26,39.14,39.17,3420.0,39.21,39.26,39.14,39.17,3420.0
2021-10-28 13:20:00,39.14,39.14,39.05,39.05,3739.0,39.14,39.14,39.05,39.05,3739.0
2021-10-28 13:30:00,39.07,39.17,39.06,39.17,4359.0,39.07,39.17,39.06,39.17,4359.0
2021-10-28 13:40:00,39.15,39.27,39.13,39.2,11745.0,39.15,39.27,39.13,39.2,11745.0
2021-10-28 13:50:00,39.2,39.21,39.14,39.17,13620.0,39.2,39.21,39.14,39.17,13620.0
2021-10-28 14:00:00,39.18,39.21,39.14,39.16,7218.0,39.18,39.21,39.14,39.16,7218.0
2021-10-28 14:10:00,39.15,39.29,39.15,39.26,10575.0,39.15,39.29,39.15,39.26,10575.0
2021-10-28 14:20:00,39.25,39.28,39.17,39.17,15289.0,39.25,39.28,39.17,39.17,15289.0
2021-10-28 14:30:00,39.18,39.2,39.11,39.12,9671.0,39.18,39.2,39.11,39.12,9671.0
2021-10-28 14:40:00,39.1,39.11,39.03,39.11,9503.0,39.1,39.11,39.03,39.11,9503.0
2021-10-28 14:50:00,39.11,39.11,39.02,39.05,5497.0,39.11,39.11,39.02,39.05,5497.0
2021-10-28 15:00:00,39.06,39.19,39.04,39.19,8188.0,39.06,39.19,39.04,39.19,8188.0
2021-10-28 15:10:00,39.19,39.21,39.13,39.13,17460.0,39.19,39.21,39.13,39.13,17460.0
2021-10-28 15:20:00,39.13,39.13,38.92,38.94,8077.0,39.13,39.13,38.92,38.94,8077.0
2021-10-28 15:30:00,38.94,38.97,38.81,38.81,17319.0,38.94,38.97,38.81,38.81,17319.0
2021-10-28 15:40:00,38.82,38.96,38.81,38.9,17533.0,38.82,38.96,38.81,38.9,17533.0
2021-10-28 15:50:00,38.88,39.03,38.88,38.99,86383.0,38.88,39.03,38.88,38.99,86383.0
2021-10-29 09:30:00,38.8,39.32,38.5,39.32,19128.0,38.8,39.32,38.5,39.32,19128.0
2021-10-29 09:40:00,39.23,39.23,38.91,39.04,14904.0,39.23,39.23,38.91,39.04,14904.0
2021-10-29 09:50:00,39.04,39.04,38.71,38.74,4654.0,39.04,39.04,38.71,38.74,4654.0
2021-10-29 10:00:00,38.74,39.01,38.67,38.99,6929.0,38.74,39.01,38.67,38.99,6929.0
2021-10-29 10:10:00,38.95,38.96,38.7,38.77,9310.0,38.95,38.96,38.7,38.77,9310.0
2021-10-29 10:20:00,38.8,38.89,38.76,38.89,2323.0,38.8,38.89,38.76,38.89,2323.0
2021-10-29 10:30:00,38.89,39.05,38.88,38.92,17065.0,38.89,39.05,38.88,38.92,17065.0
2021-10-29 10:40:00,38.93,39.04,38.9,39.04,6930.0,38.93,39.04,38.9,39.04,6930.0
2021-10-29 10:50:00,39.05,39.14,38.89,39.0,7834.0,39.05,39.14,38.89,39.0,7834.0
2021-10-29 11:00:00,38.97,39.03,38.93,39.03,7608.0,38.97,39.03,38.93,39.03,7608.0
2021-10-29 11:10:00,39.0,39.11,38.99,39.05,10849.0,39.0,39.11,38.99,39.05,10849.0
2021-10-29 11:20:00,39.07,39.19,39.07,39.15,14595.0,39.07,39.19,39.07,39.15,14595.0
2021-10-29 11:30:00,39.13,39.21,39.07,39.16,11272.0,39.13,39.21,39.07,39.16,11272.0
2021-10-29 11:40:00,39.12,39.13,38.98,39.0,5269.0,39.12,39.13,38.98,39.0,5269.0
2021-10-29 11:50:00,39.0,39.17,38.99,39.14,5841.0,39.0,39.17,38.99,39.14,5841.0
2021-10-29 12:00:00,39.16,39.17,39.09,39.12,3490.0,39.16,39.17,39.09,39.12,3490.0
2021-10-29 12:10:00,39.11,39.22,39.11,39.2,5942.0,39.11,39.22,39.11,39.2,5942.0
2021-10-29 12:20:00,39.18,39.31,39.16,39.16,17646.0,39.18,39.31,39.16,39.16,17646.0
2021-10-29 12:30:00,39.17,39.17,39.07,39.14,12243.0,39.17,39.17,39.07,39.14,12243.0
2021-10-29 12:40:00,39.16,39.32,39.06,39.23,39575.0,39.16,39.32,39.06,39.23,39575.0
2021-10-29 12:50:00,39.24,39.28,39.16,39.22,11214.0,39.24,39.28,39.16,39.22,11214.0
2021-10-29 13:00:00,39.22,39.25,39.18,39.25,10941.0,39.22,39.25,39.18,39.25,10941.0
2021-10-29 13:10:00,39.24,39.27,39.09,39.12,21263.0,39.24,39.27,39.09,39.12,21263.0
2021-10-29 13:20:00,39.13,39.15,38.95,38.98,15371.0,39.13,39.15,38.95,38.98,15371.0
2021-10-29 13:30:00,38.98,39.09,38.97,39.04,49308.0,38.98,39.09,38.97,39.04,49308.0
2021-10-29 13:40:00,39.04,39.05,38.94,38.95,9946.0,39.04,39.05,38.94,38.95,9946.0
2021-10-29 13:50:00,38.95,39.07,38.94,38.99,48952.0,38.95,39.07,38.94,38.99,48952.0
2021-10-29 14:00:00,38.99,39.05,38.97,39.0,28767.0,38.99,39.05,38.97,39.0,28767.0
2021-10-29 14:10:00,38.99,39.18,38.87,39.09,69694.0,38.99,39.18,38.87,39.09,69694.0
2021-10-29 14:20:00,39.09,39.23,39.09,39.21,20949.0,39.09,39.23,39.09,39.21,20949.0
2021-10-29 14:30:00,39.22,39.24,39.05,39.05,11261.0,39.22,39.24,39.05,39.05,11261.0
2021-10-29 14:40:00,39.04,39.28,39.03,39.27,35587.0,39.04,39.28,39.03,39.27,35587.0
2021-10-29 14:50:00,39.27,39.29,39.24,39.29,9504.0,39.27,39.29,39.24,39.29,9504.0
2021-10-29 15:00:00,39.28,39.37,39.27,39.32,37741.0,39.28,39.37,39.27,39.32,37741.0
2021-10-29 15:10:00,39.33,39.33,39.28,39.3,26266.0,39.33,39.33,39.28,39.3,26266.0
2021-10-29 15:20:00,39.3,39.45,39.3,39.45,31785.0,39.3,39.45,39.3,39.45,31785.0
2021-10-29 15:30:00,39.47,39.65,39.45,39.61,34864.0,39.47,39.65,39.45,39.61,34864.0
2021-10-29 15:40:00,39.62,39.69,39.61,39.64,37306.0,39.62,39.69,39.61,39.64,37306.0
2021-10-29 15:50:00,39.64,39.67,39.55,39.56,98443.0,39.64,39.67,39.55,39.56,98443.0
2021-11-01 09:30:00,40.06,40.75,39.94,40.56,71035.0,40.06,40.75,39.94,40.56,71035.0
2021-11-01 09:40:00,40.56,40.95,40.52,40.88,44075.0,40.56,40.95,40.52,40.88,44075.0
2021-11-01 09:50:00,40.95,41.39,40.88,41.1,49756.0,40.95,41.39,40.88,41.1,49756.0
2021-11-01 10:00:00,41.09,41.12,40.67,40.96,48287.0,41.09,41.12,40.67,40.96,48287.0
2021-11-01 10:10:00,40.92,41.53,40.89,41.34,51516.0,40.92,41.53,40.89,41.34,51516.0
2021-11-01 10:20:00,41.35,41.66,41.31,41.6,30849.0,41.35,41.66,41.31,41.6,30849.0
2021-11-01 10:30:00,41.62,41.67,41.4,41.4,32345.0,41.62,41.67,41.4,41.4,32345.0
2021-11-01 10:40:00,41.43,41.44,41.14,41.31,20565.0,41.43,41.44,41.14,41.31,20565.0
2021-11-01 10:50:00,41.29,41.35,41.12,41.19,13393.0,41.29,41.35,41.12,41.19,13393.0
2021-11-01 11:00:00,41.22,41.35,41.21,41.23,17254.0,41.22,41.35,41.21,41.23,17254.0
2021-11-01 11:10:00,41.22,41.23,41.14,41.14,13732.0,41.22,41.23,41.14,41.14,13732.0
2021-11-01 11:20:00,41.17,41.22,41.05,41.19,11420.0,41.17,41.22,41.05,41.19,11420.0
2021-11-01 11:30:00,41.19,41.19,41.06,41.14,12108.0,41.19,41.19,41.06,41.14,12108.0
2021-11-01 11:40:00,41.12,41.17,41.09,41.13,8742.0,41.12,41.17,41.09,41.13,8742.0
2021-11-01 11:50:00,41.07,41.12,40.98,41.12,6501.0,41.07,41.12,40.98,41.12,6501.0
2021-11-01 12:00:00,41.13,41.34,41.11,41.33,11879.0,41.13,41.34,41.11,41.33,11879.0
2021-11-01 12:10:00,41.34,41.41,41.24,41.29,12367.0,41.34,41.41,41.24,41.29,12367.0
2021-11-01 12:20:00,41.29,41.38,41.22,41.3,9450.0,41.29,41.38,41.22,41.3,9450.0
2021-11-01 12:30:00,41.27,41.3,41.23,41.28,6095.0,41.27,41.3,41.23,41.28,6095.0
2021-11-01 12:40:00,41.29,41.3,41.21,41.28,11460.0,41.29,41.3,41.21,41.28,11460.0
2021-11-01 12:50:00,41.27,41.32,41.2,41.31,5925.0,41.27,41.32,41.2,41.31,5925.0
2021-11-01 13:00:00,41.34,41.34,41.23,41.25,8870.0,41.34,41.34,41.23,41.25,8870.0
2021-11-01 13:10:00,41.26,41.33,41.2,41.21,12927.0,41.26,41.33,41.2,41.21,12927.0
2021-11-01 13:20:00,41.2,41.3,41.1,41.26,10293.0,41.2,41.3,41.1,41.26,10293.0
2021-11-01 13:30:00,41.24,41.44,41.23,41.42,10042.0,41.24,41.44,41.23,41.42,10042.0
2021-11-01 13:40:00,41.4,41.44,41.25,41.3,22230.0,41.4,41.44,41.25,41.3,22230.0
2021-11-01 13:50:00,41.3,41.3,41.18,41.23,7683.0,41.3,41.3,41.18,41.23,7683.0
2021-11-01 14:00:00,41.23,41.24,41.06,41.06,11039.0,41.23,41.24,41.06,41.06,11039.0
2021-11-01 14:10:00,41.03,41.05,40.83,40.87,16920.0,41.03,41.05,40.83,40.87,16920.0
2021-11-01 14:20:00,40.86,40.94,40.78,40.9,9180.0,40.86,40.94,40.78,40.9,9180.0
2021-11-01 14:30:00,40.87,41.03,40.82,40.98,12135.0,40.87,41.03,40.82,40.98,12135.0
2021-11-01 14:40:00,40.98,41.17,40.97,41.13,20050.0,40.98,41.17,40.97,41.13,20050.0
2021-11-01 14:50:00,41.13,41.13,40.99,41.01,11949.0,41.13,41.13,40.99,41.01,11949.0
2021-11-01 15:00:00,41.01,41.22,41.01,41.22,17008.0,41.01,41.22,41.01,41.22,17008.0
2021-11-01 15:10:00,41.26,41.27,41.2,41.25,24163.0,41.26,41.27,41.2,41.25,24163.0
2021-11-01 15:20:00,41.26,41.33,41.15,41.32,19721.0,41.26,41.33,41.15,41.32,19721.0
2021-11-01 15:30:00,41.32,41.47,41.32,41.43,52620.0,41.32,41.47,41.32,41.43,52620.0
2021-11-01 15:40:00,41.43,41.52,41.43,41.5,46434.0,41.43,41.52,41.43,41.5,46434.0
2021-11-01 15:50:00,41.5,41.51,41.38,41.43,128460.0,41.5,41.51,41.38,41.43,128460.0
2021-11-02 09:30:00,41.6,42.01,41.49,41.72,68327.0,41.6,42.01,41.49,41.72,68327.0
2021-11-02 09:40:00,41.63,41.68,41.2,41.41,37308.0,41.63,41.68,41.2,41.41,37308.0
2021-11-02 09:50:00,41.4,41.65,41.2,41.28,37691.0,41.4,41.65,41.2,41.28,37691.0
2021-11-02 10:00:00,41.34,41.92,41.29,41.92,22648.0,41.34,41.92,41.29,41.92,22648.0
2021-11-02 10:10:00,41.95,42.13,41.7,42.01,39116.0,41.95,42.13,41.7,42.01,39116.0
2021-11-02 10:20:00,41.98,42.17,41.84,42.04,49977.0,41.98,42.17,41.84,42.04,49977.0
2021-11-02 10:30:00,41.96,42.1,41.86,42.03,20741.0,41.96,42.1,41.86,42.03,20741.0
2021-11-02 10:40:00,42.01,42.15,41.97,42.09,17349.0,42.01,42.15,41.97,42.09,17349.0
2021-11-02 10:50:00,42.05,42.24,42.0,42.14,37628.0,42.05,42.24,42.0,42.14,37628.0
2021-11-02 11:00:00,42.15,42.24,42.03,42.03,19574.0,42.15,42.24,42.03,42.03,19574.0
2021-11-02 11:10:00,42.0,42.22,42.0,42.17,15742.0,42.0,42.22,42.0,42.17,15742.0
2021-11-02 11:20:00,42.16,42.31,42.16,42.28,31677.0,42.16,42.31,42.16,42.28,31677.0
2021-11-02 11:30:00,42.28,42.36,42.28,42.36,36809.0,42.28,42.36,42.28,42.36,36809.0
2021-11-02 11:40:00,42.38,42.54,42.33,42.43,53032.0,42.38,42.54,42.33,42.43,53032.0
2021-11-02 11:50:00,42.43,42.45,42.18,42.2,15348.0,42.43,42.45,42.18,42.2,15348.0
2021-11-02 12:00:00,42.19,42.28,42.09,42.26,31586.0,42.19,42.28,42.09,42.26,31586.0
2021-11-02 12:10:00,42.26,42.37,42.11,42.33,12619.0,42.26,42.37,42.11,42.33,12619.0
2021-11-02 12:20:00,42.34,42.39,42.26,42.34,13350.0,42.34,42.39,42.26,42.34,13350.0
2021-11-02 12:30:00,42.35,42.41,42.3,42.32,16523.0,42.35,42.41,42.3,42.32,16523.0
2021-11-02 12:40:00,42.34,42.47,42.34,42.46,7799.0,42.34,42.47,42.34,42.46,7799.0
2021-11-02 12:50:00,42.48,42.53,42.41,42.43,10896.0,42.48,42.53,42.41,42.43,10896.0
2021-11-02 13:00:00,42.45,42.45,42.22,42.23,15248.0,42.45,42.45,42.22,42.23,15248.0
2021-11-02 13:10:00,42.29,42.32,42.21,42.23,6959.0,42.29,42.32,42.21,42.23,6959.0
2021-11-02 13:20:00,42.23,42.27,42.13,42.2,19520.0,42.23,42.27,42.13,42.2,19520.0
2021-11-02 13:30:00,42.21,42.21,42.0,42.09,26986.0,42.21,42.21,42.0,42.09,26986.0
2021-11-02 13:40:00,42.07,42.18,42.07,42.17,19034.0,42.07,42.18,42.07,42.17,19034.0
2021-11-02 13:50:00,42.17,42.24,42.13,42.19,17098.0,42.17,42.24,42.13,42.19,17098.0
2021-11-02 14:00:00,42.2,42.29,42.19,42.27,19906.0,42.2,42.29,42.19,42.27,19906.0
2021-11-02 14:10:00,42.26,42.4,42.25,42.28,15265.0,42.26,42.4,42.25,42.28,15265.0
2021-11-02 14:20:00,42.27,42.37,42.21,42.34,15795.0,42.27,42.37,42.21,42.34,15795.0
2021-11-02 14:30:00,42.32,42.36,42.23,42.28,18793.0,42.32,42.36,42.23,42.28,18793.0
2021-11-02 14:40:00,42.28,42.4,42.28,42.35,16934.0,42.28,42.4,42.28,42.35,16934.0
2021-11-02 14:50:00,42.36,42.48,42.36,42.45,14555.0,42.36,42.48,42.36,42.45,14555.0
2021-11-02 15:00:00,42.46,42.52,42.42,42.47,28254.0,42.46,42.52,42.42,42.47,28254.0
2021-11-02 15:10:00,42.45,42.45,42.31,42.34,13345.0,42.45,42.45,42.31,42.34,13345.0
2021-11-02 15:20:00,42.34,42.34,42.2,42.23,13298.0,42.34,42.34,42.2,42.23,13298.0
2021-11-02 15:30:00,42.23,42.38,42.1,42.33,40907.0,42.23,42.38,42.1,42.33,40907.0
2021-11-02 15:40:00,42.34,42.38,42.27,42.32,47208.0,42.34,42.38,42.27,42.32,47208.0
2021-11-02 15:50:00,42.33,42.41,42.22,42.41,152454.0,42.33,42.41,42.22,42.41,152454.0
2021-11-03 09:30:00,42.41,43.65,42.25,43.51,65075.0,42.41,43.65,42.25,43.51,65075.0
2021-11-03 09:40:00,43.51,43.99,43.47,43.99,36487.0,43.51,43.99,43.47,43.99,36487.0
2021-11-03 09:50:00,44.0,44.56,43.92,44.48,75720.0,44.0,44.56,43.92,44.48,75720.0
2021-11-03 10:00:00,44.53,44.71,44.35,44.54,85373.0,44.53,44.71,44.35,44.54,85373.0
2021-11-03 10:10:00,44.51,44.8,44.48,44.8,50789.0,44.51,44.8,44.48,44.8,50789.0
2021-11-03 10:20:00,44.8,45.48,44.7,45.48,109620.0,44.8,45.48,44.7,45.48,109620.0
2021-11-03 10:30:00,45.46,45.56,45.16,45.43,100168.0,45.46,45.56,45.16,45.43,100168.0
2021-11-03 10:40:00,45.45,45.53,45.1,45.23,56179.0,45.45,45.53,45.1,45.23,56179.0
2021-11-03 10:50:00,45.24,45.39,45.2,45.38,88468.0,45.24,45.39,45.2,45.38,88468.0
2021-11-03 11:00:00,45.37,45.52,45.21,45.26,84787.0,45.37,45.52,45.21,45.26,84787.0
2021-11-03 11:10:00,45.25,45.46,45.25,45.34,63536.0,45.25,45.46,45.25,45.34,63536.0
2021-11-03 11:20:00,45.34,45.6,45.27,45.59,48840.0,45.34,45.6,45.27,45.59,48840.0
2021-11-03 11:30:00,45.57,45.69,45.45,45.51,42604.0,45.57,45.69,45.45,45.51,42604.0
2021-11-03 11:40:00,45.51,45.54,45.36,45.48,22605.0,45.51,45.54,45.36,45.48,22605.0
2021-11-03 11:50:00,45.51,45.52,45.32,45.33,17156.0,45.51,45.52,45.32,45.33,17156.0
2021-11-03 12:00:00,45.3,45.45,45.06,45.21,89876.0,45.3,45.45,45.06,45.21,89876.0
2021-11-03 12:10:00,45.2,45.37,45.15,45.34,28796.0,45.2,45.37,45.15,45.34,28796.0
2021-11-03 12:20:00,45.38,45.4,45.25,45.28,11737.0,45.38,45.4,45.25,45.28,11737.0
2021-11-03 12:30:00,45.27,45.49,45.27,45.44,29618.0,45.27,45.49,45.27,45.44,29618.0
2021-11-03 12:40:00,45.49,45.51,45.26,45.37,11015.0,45.49,45.51,45.26,45.37,11015.0
2021-11-03 12:50:00,45.35,45.43,45.19,45.22,20502.0,45.35,45.43,45.19,45.22,20502.0
2021-11-03 13:00:00,45.21,45.37,45.21,45.35,18583.0,45.21,45.37,45.21,45.35,18583.0
2021-11-03 13:10:00,45.34,45.46,45.29,45.32,10771.0,45.34,45.46,45.29,45.32,10771.0
2021-11-03 13:20:00,45.34,45.35,45.21,45.29,12287.0,45.34,45.35,45.21,45.29,12287.0
2021-11-03 13:30:00,45.26,45.35,45.23,45.28,15722.0,45.26,45.35,45.23,45.28,15722.0
2021-11-03 13:40:00,45.28,45.33,45.21,45.22,20894.0,45.28,45.33,45.21,45.22,20894.0
2021-11-03 13:50:00,45.22,45.47,45.21,45.43,17390.0,45.22,45.47,45.21,45.43,17390.0
2021-11-03 14:00:00,45.38,45.74,45.38,45.72,14479.0,45.38,45.74,45.38,45.72,14479.0
2021-11-03 14:10:00,45.7,45.85,45.69,45.85,24121.0,45.7,45.85,45.69,45.85,24121.0
2021-11-03 14:20:00,45.84,45.88,45.8,45.8,22556.0,45.84,45.88,45.8,45.8,22556.0
2021-11-03 14:30:00,45.82,45.98,45.78,45.96,45912.0,45.82,45.98,45.78,45.96,45912.0
2021-11-03 14:40:00,45.95,46.11,45.94,46.1,51401.0,45.95,46.11,45.94,46.1,51401.0
2021-11-03 14:50:00,46.07,46.13,45.99,46.1,56439.0,46.07,46.13,45.99,46.1,56439.0
2021-11-03 15:00:00,46.09,46.12,46.0,46.12,61354.0,46.09,46.12,46.0,46.12,61354.0
2021-11-03 15:10:00,46.12,46.19,46.06,46.15,43292.0,46.12,46.19,46.06,46.15,43292.0
2021-11-03 15:20:00,46.16,46.2,46.1,46.1,59415.0,46.16,46.2,46.1,46.1,59415.0
2021-11-03 15:30:00,46.07,46.27,46.0,46.18,81434.0,46.07,46.27,46.0,46.18,81434.0
2021-11-03 15:40:00,46.16,46.34,46.14,46.27,82827.0,46.16,46.34,46.14,46.27,82827.0
2021-11-03 15:50:00,46.27,46.3,46.2,46.26,219334.0,46.27,46.3,46.2,46.26,219334.0
2021-11-04 09:30:00,46.1,46.57,45.93,46.52,56379.0,46.1,46.57,45.93,46.52,56379.0
2021-11-04 09:40:00,46.7,46.73,46.13,46.36,33548.0,46.7,46.73,46.13,46.36,33548.0
2021-11-04 09:50:00,46.36,46.96,46.36,46.83,49373.0,46.36,46.96,46.36,46.83,49373.0
2021-11-04 10:00:00,46.86,47.01,46.79,46.85,50392.0,46.86,47.01,46.79,46.85,50392.0
2021-11-04 10:10:00,46.84,46.94,46.47,46.55,29140.0,46.84,46.94,46.47,46.55,29140.0
2021-11-04 10:20:00,46.55,46.76,46.5,46.7,31823.0,46.55,46.76,46.5,46.7,31823.0
2021-11-04 10:30:00,46.7,46.9,46.68,46.74,26160.0,46.7,46.9,46.68,46.74,26160.0
2021-11-04 10:40:00,46.74,46.88,46.4,46.79,25054.0,46.74,46.88,46.4,46.79,25054.0
2021-11-04 10:50:00,46.76,46.89,46.62,46.85,25613.0,46.76,46.89,46.62,46.85,25613.0
2021-11-04 11:00:00,46.85,46.91,46.62,46.63,35335.0,46.85,46.91,46.62,46.63,35335.0
2021-11-04 11:10:00,46.57,46.67,46.15,46.22,37169.0,46.57,46.67,46.15,46.22,37169.0
2021-11-04 11:20:00,46.22,46.43,46.03,46.08,33241.0,46.22,46.43,46.03,46.08,33241.0
2021-11-04 11:30:00,46.08,46.35,46.02,46.35,14641.0,46.08,46.35,46.02,46.35,14641.0
2021-11-04 11:40:00,46.35,46.5,46.28,46.44,7433.0,46.35,46.5,46.28,46.44,7433.0
2021-11-04 11:50:00,46.42,46.6,46.35,46.58,9361.0,46.42,46.6,46.35,46.58,9361.0
2021-11-04 12:00:00,46.58,46.6,46.48,46.54,6398.0,46.58,46.6,46.48,46.54,6398.0
2021-11-04 12:10:00,46.52,46.59,46.52,46.55,10604.0,46.52,46.59,46.52,46.55,10604.0
2021-11-04 12:20:00,46.54,46.73,46.53,46.7,9366.0,46.54,46.73,46.53,46.7,9366.0
2021-11-04 12:30:00,46.72,46.76,46.67,46.7,7621.0,46.72,46.76,46.67,46.7,7621.0
2021-11-04 12:40:00,46.71,46.75,46.61,46.69,15988.0,46.71,46.75,46.61,46.69,15988.0
2021-11-04 12:50:00,46.71,46.76,46.55,46.65,20696.0,46.71,46.76,46.55,46.65,20696.0
2021-11-04 13:00:00,46.68,46.76,46.64,46.74,8731.0,46.68,46.76,46.64,46.74,8731.0
2021-11-04 13:10:00,46.74,46.79,46.69,46.77,19998.0,46.74,46.79,46.69,46.77,19998.0
2021-11-04 13:20:00,46.77,46.99,46.76,46.99,23117.0,46.77,46.99,46.76,46.99,23117.0
2021-11-04 13:30:00,46.99,47.04,46.86,46.92,8892.0,46.99,47.04,46.86,46.92,8892.0
2021-11-04 13:40:00,46.91,47.03,46.9,46.99,7548.0,46.91,47.03,46.9,46.99,7548.0
2021-11-04 13:50:00,47.03,47.05,46.91,46.95,8967.0,47.03,47.05,46.91,46.95,8967.0
2021-11-04 14:00:00,46.92,46.92,46.57,46.64,15738.0,46.92,46.92,46.57,46.64,15738.0
2021-11-04 14:10:00,46.62,46.62,46.47,46.47,17902.0,46.62,46.62,46.47,46.47,17902.0
2021-11-04 14:20:00,46.54,46.57,46.48,46.52,10193.0,46.54,46.57,46.48,46.52,10193.0
2021-11-04 14:30:00,46.5,46.81,46.48,46.8,20597.0,46.5,46.81,46.48,46.8,20597.0
2021-11-04 14:40:00,46.78,46.9,46.78,46.78,11794.0,46.78,46.9,46.78,46.78,11794.0
2021-11-04 14:50:00,46.8,46.89,46.73,46.77,15595.0,46.8,46.89,46.73,46.77,15595.0
2021-11-04 15:00:00,46.75,46.8,46.69,46.71,8818.0,46.75,46.8,46.69,46.71,8818.0
2021-11-04 15:10:00,46.72,47.05,46.71,47.02,21827.0,46.72,47.05,46.71,47.02,21827.0
2021-11-04 15:20:00,47.01,47.07,46.99,47.0,13802.0,47.01,47.07,46.99,47.0,13802.0
2021-11-04 15:30:00,47.0,47.06,46.96,47.0,96749.0,47.0,47.06,46.96,47.0,96749.0
2021-11-04 15:40:00,47.01,47.1,46.92,47.0,70529.0,47.01,47.1,46.92,47.0,70529.0
2021-11-04 15:50:00,46.98,47.04,46.87,46.97,157661.0,46.98,47.04,46.87,46.97,157661.0
2021-11-05 09:30:00,47.9,48.97,47.9,48.18,79800.0,47.9,48.97,47.9,48.18,79800.0
2021-11-05 09:40:00,48.3,48.42,47.14,47.27,69540.0,48.3,48.42,47.14,47.27,69540.0
2021-11-05 09:50:00,47.17,47.74,46.56,46.8,114070.0,47.17,47.74,46.56,46.8,114070.0
2021-11-05 10:00:00,46.8,47.29,46.6,46.6,43917.0,46.8,47.29,46.6,46.6,43917.0
2021-11-05 10:10:00,46.61,46.85,46.57,46.62,21810.0,46.61,46.85,46.57,46.62,21810.0
2021-11-05 10:20:00,46.68,46.82,46.5,46.65,31776.0,46.68,46.82,46.5,46.65,31776.0
2021-11-05 10:30:00,46.63,46.8,46.56,46.58,27528.0,46.63,46.8,46.56,46.58,27528.0
2021-11-05 10:40:00,46.55,46.78,46.43,46.62,25720.0,46.55,46.78,46.43,46.62,25720.0
2021-11-05 10:50:00,46.62,46.85,46.62,46.7,14468.0,46.62,46.85,46.62,46.7,14468.0
2021-11-05 11:00:00,46.69,46.76,46.33,46.33,15320.0,46.69,46.76,46.33,46.33,15320.0
2021-11-05 11:10:00,46.33,46.46,46.18,46.37,28802.0,46.33,46.46,46.18,46.37,28802.0
2021-11-05 11:20:00,46.39,46.44,46.12,46.26,24285.0,46.39,46.44,46.12,46.26,24285.0
2021-11-05 11:30:00,46.26,46.26,45.9,46.24,19864.0,46.26,46.26,45.9,46.24,19864.0
2021-11-05 11:40:00,46.21,46.21,46.0,46.04,16259.0,46.21,46.21,46.0,46.04,16259.0
2021-11-05 11:50:00,46.03,46.07,45.75,45.79,28810.0,46.03,46.07,45.75,45.79,28810.0
2021-11-05 12:00:00,45.79,46.27,45.78,46.27,25925.0,45.79,46.27,45.78,46.27,25925.0
2021-11-05 12:10:00,46.26,46.51,46.25,46.5,17190.0,46.26,46.51,46.25,46.5,17190.0
2021-11-05 12:20:00,46.47,46.47,46.29,46.36,18260.0,46.47,46.47,46.29,46.36,18260.0
2021-11-05 12:30:00,46.36,46.57,46.36,46.41,13550.0,46.36,46.57,46.36,46.41,13550.0
2021-11-05 12:40:00,46.38,46.45,46.26,46.41,16918.0,46.38,46.45,46.26,46.41,16918.0
2021-11-05 12:50:00,46.41,46.56,46.38,46.4,10739.0,46.41,46.56,46.38,46.4,10739.0
2021-11-05 13:00:00,46.45,46.54,46.39,46.4,9297.0,46.45,46.54,46.39,46.4,9297.0
2021-11-05 13:10:00,46.37,46.53,46.31,46.51,9590.0,46.37,46.53,46.31,46.51,9590.0
2021-11-05 13:20:00,46.49,46.55,46.17,46.28,10583.0,46.49,46.55,46.17,46.28,10583.0
2021-11-05 13:30:00,46.22,46.44,46.22,46.31,11508.0,46.22,46.44,46.22,46.31,11508.0
2021-11-05 13:40:00,46.3,46.3,46.09,46.15,16831.0,46.3,46.3,46.09,46.15,16831.0
2021-11-05 13:50:00,46.13,46.27,46.11,46.27,8386.0,46.13,46.27,46.11,46.27,8386.0
2021-11-05 14:00:00,46.25,46.52,46.22,46.49,16100.0,46.25,46.52,46.22,46.49,16100.0
2021-11-05 14:10:00,46.49,46.64,46.42,46.45,11522.0,46.49,46.64,46.42,46.45,11522.0
2021-11-05 14:20:00,46.45,46.61,46.42,46.5,12961.0,46.45,46.61,46.42,46.5,12961.0
2021-11-05 14:30:00,46.46,46.47,46.37,46.46,14933.0,46.46,46.47,46.37,46.46,14933.0
2021-11-05 14:40:00,46.45,46.45,46.24,46.27,21016.0,46.45,46.45,46.24,46.27,21016.0
2021-11-05 14:50:00,46.3,46.31,46.15,46.28,22789.0,46.3,46.31,46.15,46.28,22789.0
2021-11-05 15:00:00,46.28,46.29,46.07,46.14,29944.0,46.28,46.29,46.07,46.14,29944.0
2021-11-05 15:10:00,46.15,46.26,46.12,46.12,25720.0,46.15,46.26,46.12,46.12,25720.0
2021-11-05 15:20:00,46.11,46.16,46.0,46.03,35499.0,46.11,46.16,46.0,46.03,35499.0
2021-11-05 15:30:00,46.03,46.09,45.97,46.0,50184.0,46.03,46.09,45.97,46.0,50184.0
2021-11-05 15:40:00,46.0,46.17,45.98,46.09,57619.0,46.0,46.17,45.98,46.09,57619.0
2021-11-05 15:50:00,46.1,46.25,46.1,46.24,138758.0,46.1,46.25,46.1,46.24,138758.0
2021-11-08 09:30:00,46.1,46.29,45.76,46.14,28335.0,46.1,46.29,45.76,46.14,28335.0
2021-11-08 09:40:00,46.13,46.21,45.81,46.17,24906.0,46.13,46.21,45.81,46.17,24906.0
2021-11-08 09:50:00,46.18,46.23,45.8,45.82,8246.0,46.18,46.23,45.8,45.82,8246.0
2021-11-08 10:00:00,45.84,46.06,45.64,46.03,27480.0,45.84,46.06,45.64,46.03,27480.0
2021-11-08 10:10:00,45.99,46.24,45.75,46.07,26716.0,45.99,46.24,45.75,46.07,26716.0
2021-11-08 10:20:00,46.08,46.21,46.0,46.09,5527.0,46.08,46.21,46.0,46.09,5527.0
2021-11-08 10:30:00,46.07,46.07,45.74,45.81,7688.0,46.07,46.07,45.74,45.81,7688.0
2021-11-08 10:40:00,45.76,46.01,45.65,45.99,11843.0,45.76,46.01,45.65,45.99,11843.0
2021-11-08 10:50:00,45.87,45.93,45.77,45.9,11104.0,45.87,45.93,45.77,45.9,11104.0
2021-11-08 11:00:00,45.9,45.97,45.54,45.58,13727.0,45.9,45.97,45.54,45.58,13727.0
2021-11-08 11:10:00,45.58,45.79,45.56,45.64,11600.0,45.58,45.79,45.56,45.64,11600.0
2021-11-08 11:20:00,45.64,45.64,45.31,45.51,13757.0,45.64,45.64,45.31,45.51,13757.0
2021-11-08 11:30:00,45.55,45.55,45.37,45.37,13017.0,45.55,45.55,45.37,45.37,13017.0
2021-11-08 11:40:00,45.37,45.55,45.36,45.47,9249.0,45.37,45.55,45.36,45.47,9249.0
2021-11-08 11:50:00,45.47,45.49,45.39,45.45,9750.0,45.47,45.49,45.39,45.45,9750.0
2021-11-08 12:00:00,45.45,45.61,45.4,45.6,14387.0,45.45,45.61,45.4,45.6,14387.0
2021-11-08 12:10:00,45.62,45.68,45.49,45.67,14256.0,45.62,45.68,45.49,45.67,14256.0
2021-11-08 12:20:00,45.69,45.72,45.58,45.65,7613.0,45.69,45.72,45.58,45.65,7613.0
2021-11-08 12:30:00,45.66,45.76,45.61,45.71,5530.0,45.66,45.76,45.61,45.71,5530.0
2021-11-08 12:40:00,45.68,45.68,45.38,45.43,6223.0,45.68,45.68,45.38,45.43,6223.0
2021-11-08 12:50:00,45.4,45.57,45.33,45.5,7945.0,45.4,45.57,45.33,45.5,7945.0
2021-11-08 13:00:00,45.48,45.74,45.48,45.68,4399.0,45.48,45.74,45.48,45.68,4399.0
2021-11-08 13:10:00,45.69,45.72,45.61,45.69,5861.0,45.69,45.72,45.61,45.69,5861.0
2021-11-08 13:20:00,45.68,45.82,45.66,45.66,6566.0,45.68,45.82,45.66,45.66,6566.0
2021-11-08 13:30:00,45.68,45.87,45.67,45.67,10583.0,45.68,45.87,45.67,45.67,10583.0
2021-11-08 13:40:00,45.66,45.68,45.57,45.66,7510.0,45.66,45.68,45.57,45.66,7510.0
2021-11-08 13:50:00,45.66,45.73,45.62,45.64,5678.0,45.66,45.73,45.62,45.64,5678.0
2021-11-08 14:00:00,45.63,45.67,45.56,45.59,7495.0,45.63,45.67,45.56,45.59,7495.0
2021-11-08 14:10:00,45.57,45.57,45.41,45.41,8363.0,45.57,45.57,45.41,45.41,8363.0
2021-11-08 14:20:00,45.42,45.46,45.4,45.46,8016.0,45.42,45.46,45.4,45.46,8016.0
2021-11-08 14:30:00,45.46,45.55,45.44,45.46,13213.0,45.46,45.55,45.44,45.46,13213.0
2021-11-08 14:40:00,45.47,45.48,45.31,45.32,14229.0,45.47,45.48,45.31,45.32,14229.0
2021-11-08 14:50:00,45.32,45.43,45.31,45.43,10906.0,45.32,45.43,45.31,45.43,10906.0
2021-11-08 15:00:00,45.43,45.48,45.35,45.43,7846.0,45.43,45.48,45.35,45.43,7846.0
2021-11-08 15:10:00,45.43,45.48,45.38,45.47,10215.0,45.43,45.48,45.38,45.47,10215.0
2021-11-08 15:20:00,45.49,45.49,45.33,45.38,9492.0,45.49,45.49,45.33,45.38,9492.0
2021-11-08 15:30:00,45.37,45.46,45.33,45.41,24435.0,45.37,45.46,45.33,45.41,24435.0
2021-11-08 15:40:00,45.41,45.41,45.31,45.33,31349.0,45.41,45.41,45.31,45.33,31349.0
2021-11-08 15:50:00,45.32,45.49,45.24,45.42,74353.0,45.32,45.49,45.24,45.42,74353.0
2021-11-09 09:30:00,45.3,46.18,45.29,46.06,32515.0,45.3,46.18,45.29,46.06,32515.0
2021-11-09 09:40:00,45.97,46.1,45.86,45.91,13774.0,45.97,46.1,45.86,45.91,13774.0
2021-11-09 09:50:00,45.92,46.18,45.52,45.59,13779.0,45.92,46.18,45.52,45.59,13779.0
2021-11-09 10:00:00,45.6,45.79,44.92,45.24,22247.0,45.6,45.79,44.92,45.24,22247.0
2021-11-09 10:10:00,45.31,45.85,45.31,45.72,15434.0,45.31,45.85,45.31,45.72,15434.0
2021-11-09 10:20:00,45.73,46.18,45.71,46.04,16932.0,45.73,46.18,45.71,46.04,16932.0
2021-11-09 10:30:00,46.05,46.1,45.81,45.87,10192.0,46.05,46.1,45.81,45.87,10192.0
2021-11-09 10:40:00,45.92,45.99,45.84,45.9,5016.0,45.92,45.99,45.84,45.9,5016.0
2021-11-09 10:50:00,45.92,45.93,45.71,45.88,7659.0,45.92,45.93,45.71,45.88,7659.0
2021-11-09 11:00:00,45.91,46.04,45.83,45.87,8186.0,45.91,46.04,45.83,45.87,8186.0
2021-11-09 11:10:00,45.8,45.98,45.65,45.91,16096.0,45.8,45.98,45.65,45.91,16096.0
2021-11-09 11:20:00,45.92,45.95,45.81,45.88,5644.0,45.92,45.95,45.81,45.88,5644.0
2021-11-09 11:30:00,45.88,45.91,45.8,45.83,5073.0,45.88,45.91,45.8,45.83,5073.0
2021-11-09 11:40:00,45.87,45.95,45.73,45.74,5974.0,45.87,45.95,45.73,45.74,5974.0
2021-11-09 11:50:00,45.74,45.82,45.73,45.8,3404.0,45.74,45.82,45.73,45.8,3404.0
2021-11-09 12:00:00,45.78,45.9,45.75,45.88,6816.0,45.78,45.9,45.75,45.88,6816.0
2021-11-09 12:10:00,45.9,46.18,45.9,46.17,22188.0,45.9,46.18,45.9,46.17,22188.0
2021-11-09 12:20:00,46.16,46.17,46.08,46.08,2983.0,46.16,46.17,46.08,46.08,2983.0
2021-11-09 12:30:00,46.05,46.1,45.99,46.04,4111.0,46.05,46.1,45.99,46.04,4111.0
2021-11-09 12:40:00,45.98,46.2,45.98,46.11,6339.0,45.98,46.2,45.98,46.11,6339.0
2021-11-09 12:50:00,46.09,46.21,46.06,46.17,3546.0,46.09,46.21,46.06,46.17,3546.0
2021-11-09 13:00:00,46.19,46.32,46.19,46.31,7770.0,46.19,46.32,46.19,46.31,7770.0
2021-11-09 13:10:00,46.3,46.44,46.26,46.39,5089.0,46.3,46.44,46.26,46.39,5089.0
2021-11-09 13:20:00,46.37,46.46,46.32,46.39,6503.0,46.37,46.46,46.32,46.39,6503.0
2021-11-09 13:30:00,46.41,46.42,46.24,46.24,5237.0,46.41,46.42,46.24,46.24,5237.0
2021-11-09 13:40:00,46.2,46.32,46.18,46.29,4552.0,46.2,46.32,46.18,46.29,4552.0
2021-11-09 13:50:00,46.29,46.32,46.21,46.25,5820.0,46.29,46.32,46.21,46.25,5820.0
2021-11-09 14:00:00,46.23,46.32,46.18,46.18,5838.0,46.23,46.32,46.18,46.18,5838.0
2021-11-09 14:10:00,46.19,46.19,45.98,46.11,15057.0,46.19,46.19,45.98,46.11,15057.0
2021-11-09 14:20:00,46.13,46.22,46.04,46.05,6591.0,46.13,46.22,46.04,46.05,6591.0
2021-11-09 14:30:00,46.05,46.1,46.01,46.09,6979.0,46.05,46.1,46.01,46.09,6979.0
2021-11-09 14:40:00,46.11,46.15,46.07,46.12,6083.0,46.11,46.15,46.07,46.12,6083.0
2021-11-09 14:50:00,46.08,46.09,46.02,46.04,7996.0,46.08,46.09,46.02,46.04,7996.0
2021-11-09 15:00:00,46.02,46.08,46.0,46.02,7268.0,46.02,46.08,46.0,46.02,7268.0
2021-11-09 15:10:00,46.0,46.02,45.87,45.9,8148.0,46.0,46.02,45.87,45.9,8148.0
2021-11-09 15:20:00,45.91,46.12,45.91,46.06,9996.0,45.91,46.12,45.91,46.06,9996.0
2021-11-09 15:30:00,46.06,46.17,46.0,46.17,17525.0,46.06,46.17,46.0,46.17,17525.0
2021-11-09 15:40:00,46.17,46.29,46.16,46.23,32444.0,46.17,46.29,46.16,46.23,32444.0
2021-11-09 15:50:00,46.21,46.21,46.03,46.11,68201.0,46.21,46.21,46.03,46.11,68201.0
2021-11-10 09:30:00,45.71,46.08,45.56,45.88,11744.0,45.71,46.08,45.56,45.88,11744.0
2021-11-10 09:40:00,45.88,46.22,45.64,45.98,20450.0,45.88,46.22,45.64,45.98,20450.0
2021-11-10 09:50:00,46.04,46.37,45.99,46.26,22649.0,46.04,46.37,45.99,46.26,22649.0
2021-11-10 10:00:00,46.22,46.62,46.09,46.22,34897.0,46.22,46.62,46.09,46.22,34897.0
2021-11-10 10:10:00,46.22,46.52,46.18,46.44,23697.0,46.22,46.52,46.18,46.44,23697.0
2021-11-10 10:20:00,46.43,46.58,46.35,46.5,12760.0,46.43,46.58,46.35,46.5,12760.0
2021-11-10 10:30:00,46.5,46.63,46.32,46.57,8307.0,46.5,46.63,46.32,46.57,8307.0
2021-11-10 10:40:00,46.62,46.63,46.23,46.26,14773.0,46.62,46.63,46.23,46.26,14773.0
2021-11-10 10:50:00,46.26,46.39,46.09,46.1,6950.0,46.26,46.39,46.09,46.1,6950.0
2021-11-10 11:00:00,46.11,46.34,46.11,46.3,8371.0,46.11,46.34,46.11,46.3,8371.0
2021-11-10 11:10:00,46.3,46.59,46.3,46.49,11016.0,46.3,46.59,46.3,46.49,11016.0
2021-11-10 11:20:00,46.52,46.54,46.38,46.4,5658.0,46.52,46.54,46.38,46.4,5658.0
2021-11-10 11:30:00,46.42,46.56,46.28,46.47,10051.0,46.42,46.56,46.28,46.47,10051.0
2021-11-10 11:40:00,46.5,46.75,46.49,46.74,10150.0,46.5,46.75,46.49,46.74,10150.0
2021-11-10 11:50:00,46.77,46.8,46.54,46.56,14231.0,46.77,46.8,46.54,46.56,14231.0
2021-11-10 12:00:00,46.54,46.54,46.4,46.49,6762.0,46.54,46.54,46.4,46.49,6762.0
2021-11-10 12:10:00,46.49,46.49,46.31,46.36,5317.0,46.49,46.49,46.31,46.36,5317.0
2021-11-10 12:20:00,46.36,46.36,46.22,46.26,3837.0,46.36,46.36,46.22,46.26,3837.0
2021-11-10 12:30:00,46.28,46.36,46.25,46.35,6175.0,46.28,46.36,46.25,46.35,6175.0
2021-11-10 12:40:00,46.36,46.37,46.23,46.28,5694.0,46.36,46.37,46.23,46.28,5694.0
2021-11-10 12:50:00,46.32,46.32,46.19,46.21,4371.0,46.32,46.32,46.19,46.21,4371.0
2021-11-10 13:00:00,46.2,46.25,45.91,46.02,17373.0,46.2,46.25,45.91,46.02,17373.0
2021-11-10 13:10:00,46.01,46.04,45.73,45.76,6695.0,46.01,46.04,45.73,45.76,6695.0
2021-11-10 13:20:00,45.79,45.79,45.6,45.68,6343.0,45.79,45.79,45.6,45.68,6343.0
2021-11-10 13:30:00,45.66,45.69,45.13,45.13,47046.0,45.66,45.69,45.13,45.13,47046.0
2021-11-10 13:40:00,45.16,45.31,45.08,45.27,18584.0,45.16,45.31,45.08,45.27,18584.0
2021-11-10 13:50:00,45.27,45.29,45.2,45.26,5356.0,45.27,45.29,45.2,45.26,5356.0
2021-11-10 14:00:00,45.27,45.31,45.07,45.07,17469.0,45.27,45.31,45.07,45.07,17469.0
2021-11-10 14:10:00,45.07,45.23,45.03,45.15,12024.0,45.07,45.23,45.03,45.15,12024.0
2021-11-10 14:20:00,45.19,45.25,44.97,45.03,15726.0,45.19,45.25,44.97,45.03,15726.0
2021-11-10 14:30:00,45.03,45.14,44.98,45.02,5213.0,45.03,45.14,44.98,45.02,5213.0
2021-11-10 14:40:00,45.04,45.13,44.94,45.13,14689.0,45.04,45.13,44.94,45.13,14689.0
2021-11-10 14:50:00,45.16,45.16,44.97,45.0,11347.0,45.16,45.16,44.97,45.0,11347.0
2021-11-10 15:00:00,45.0,45.12,44.99,45.05,7819.0,45.0,45.12,44.99,45.05,7819.0
2021-11-10 15:10:00,45.09,45.23,45.09,45.16,9288.0,45.09,45.23,45.09,45.16,9288.0
2021-11-10 15:20:00,45.15,45.2,45.04,45.05,10869.0,45.15,45.2,45.04,45.05,10869.0
2021-11-10 15:30:00,45.07,45.09,44.99,45.06,22202.0,45.07,45.09,44.99,45.06,22202.0
2021-11-10 15:40:00,45.07,45.13,44.98,45.0,43091.0,45.07,45.13,44.98,45.0,43091.0
2021-11-10 15:50:00,45.01,45.08,44.98,45.0,113707.0,45.01,45.08,44.98,45.0,113707.0
2021-11-11 09:30:00,45.48,46.0,45.39,45.39,26771.0,45.48,46.0,45.39,45.39,26771.0
2021-11-11 09:40:00,45.34,46.1,45.28,45.84,27484.0,45.34,46.1,45.28,45.84,27484.0
2021-11-11 09:50:00,45.89,46.1,45.7,45.71,12755.0,45.89,46.1,45.7,45.71,12755.0
2021-11-11 10:00:00,45.78,45.94,45.64,45.83,7863.0,45.78,45.94,45.64,45.83,7863.0
2021-11-11 10:10:00,45.8,45.94,45.58,45.66,10092.0,45.8,45.94,45.58,45.66,10092.0
2021-11-11 10:20:00,45.62,45.68,45.5,45.62,13808.0,45.62,45.68,45.5,45.62,13808.0
2021-11-11 10:30:00,45.63,46.02,45.62,45.97,22166.0,45.63,46.02,45.62,45.97,22166.0
2021-11-11 10:40:00,46.0,46.04,45.82,45.84,14512.0,46.0,46.04,45.82,45.84,14512.0
2021-11-11 10:50:00,45.86,45.94,45.68,45.7,9231.0,45.86,45.94,45.68,45.7,9231.0
2021-11-11 11:00:00,45.7,45.74,45.59,45.73,25603.0,45.7,45.74,45.59,45.73,25603.0
2021-11-11 11:10:00,45.8,45.9,45.66,45.68,5965.0,45.8,45.9,45.66,45.68,5965.0
2021-11-11 11:20:00,45.74,45.83,45.65,45.68,6568.0,45.74,45.83,45.65,45.68,6568.0
2021-11-11 11:30:00,45.63,45.83,45.63,45.77,5459.0,45.63,45.83,45.63,45.77,5459.0
2021-11-11 11:40:00,45.75,45.75,45.56,45.57,2548.0,45.75,45.75,45.56,45.57,2548.0
2021-11-11 11:50:00,45.54,45.6,45.49,45.53,4980.0,45.54,45.6,45.49,45.53,4980.0
2021-11-11 12:00:00,45.57,45.65,45.55,45.6,4997.0,45.57,45.65,45.55,45.6,4997.0
2021-11-11 12:10:00,45.57,45.59,45.45,45.46,3599.0,45.57,45.59,45.45,45.46,3599.0
2021-11-11 12:20:00,45.46,45.5,45.38,45.48,5483.0,45.46,45.5,45.38,45.48,5483.0
2021-11-11 12:30:00,45.47,45.55,45.46,45.53,5210.0,45.47,45.55,45.46,45.53,5210.0
2021-11-11 12:40:00,45.52,45.54,45.45,45.5,3472.0,45.52,45.54,45.45,45.5,3472.0
2021-11-11 12:50:00,45.51,45.51,45.4,45.49,3504.0,45.51,45.51,45.4,45.49,3504.0
2021-11-11 13:00:00,45.49,45.54,45.44,45.54,3977.0,45.49,45.54,45.44,45.54,3977.0
2021-11-11 13:10:00,45.57,45.69,45.55,45.65,5059.0,45.57,45.69,45.55,45.65,5059.0
2021-11-11 13:20:00,45.66,45.67,45.49,45.58,7848.0,45.66,45.67,45.49,45.58,7848.0
2021-11-11 13:30:00,45.58,45.66,45.53,45.66,4749.0,45.58,45.66,45.53,45.66,4749.0
2021-11-11 13:40:00,45.63,45.74,45.63,45.73,4654.0,45.63,45.74,45.63,45.73,4654.0
2021-11-11 13:50:00,45.74,45.8,45.71,45.8,3428.0,45.74,45.8,45.71,45.8,3428.0
2021-11-11 14:00:00,45.8,45.81,45.72,45.79,5507.0,45.8,45.81,45.72,45.79,5507.0
2021-11-11 14:10:00,45.8,45.8,45.66,45.68,3782.0,45.8,45.8,45.66,45.68,3782.0
2021-11-11 14:20:00,45.68,45.73,45.67,45.73,3781.0,45.68,45.73,45.67,45.73,3781.0
2021-11-11 14:30:00,45.73,45.79,45.71,45.78,5039.0,45.73,45.79,45.71,45.78,5039.0
2021-11-11 14:40:00,45.79,45.79,45.61,45.61,6383.0,45.79,45.79,45.61,45.61,6383.0
2021-11-11 14:50:00,45.6,45.6,45.57,45.59,2533.0,45.6,45.6,45.57,45.59,2533.0
2021-11-11 15:00:00,45.61,45.71,45.61,45.68,5119.0,45.61,45.71,45.61,45.68,5119.0
2021-11-11 15:10:00,45.64,45.64,45.49,45.53,7711.0,45.64,45.64,45.49,45.53,7711.0
2021-11-11 15:20:00,45.56,45.56,45.44,45.52,5069.0,45.56,45.56,45.44,45.52,5069.0
2021-11-11 15:30:00,45.54,45.56,45.47,45.5,12901.0,45.54,45.56,45.47,45.5,12901.0
2021-11-11 15:40:00,45.5,45.53,45.34,45.35,20351.0,45.5,45.53,45.34,45.35,20351.0
2021-11-11 15:50:00,45.34,45.41,45.3,45.31,59268.0,45.34,45.41,45.3,45.31,59268.0
2021-11-12 09:30:00,45.56,45.89,45.31,45.5,13047.0,45.56,45.89,45.31,45.5,13047.0
2021-11-12 09:40:00,45.45,45.67,45.29,45.43,30223.0,45.45,45.67,45.29,45.43,30223.0
2021-11-12 09:50:00,45.42,45.57,45.33,45.51,7560.0,45.42,45.57,45.33,45.51,7560.0
2021-11-12 10:00:00,45.49,45.79,45.42,45.71,10338.0,45.49,45.79,45.42,45.71,10338.0
2021-11-12 10:10:00,45.78,45.89,45.73,45.82,10227.0,45.78,45.89,45.73,45.82,10227.0
2021-11-12 10:20:00,45.84,45.85,45.44,45.64,8258.0,45.84,45.85,45.44,45.64,8258.0
2021-11-12 10:30:00,45.6,45.75,45.52,45.54,9684.0,45.6,45.75,45.52,45.54,9684.0
2021-11-12 10:40:00,45.54,45.61,45.45,45.61,9593.0,45.54,45.61,45.45,45.61,9593.0
2021-11-12 10:50:00,45.62,45.64,45.37,45.44,8487.0,45.62,45.64,45.37,45.44,8487.0
2021-11-12 11:00:00,45.46,45.66,45.46,45.61,21680.0,45.46,45.66,45.46,45.61,21680.0
2021-11-12 11:10:00,45.62,45.75,45.46,45.73,12706.0,45.62,45.75,45.46,45.73,12706.0
2021-11-12 11:20:00,45.76,45.84,45.63,45.71,3671.0,45.76,45.84,45.63,45.71,3671.0
2021-11-12 11:30:00,45.66,45.66,45.51,45.52,9091.0,45.66,45.66,45.51,45.52,9091.0
2021-11-12 11:40:00,45.46,45.54,45.39,45.52,5578.0,45.46,45.54,45.39,45.52,5578.0
2021-11-12 11:50:00,45.52,45.56,45.22,45.29,9194.0,45.52,45.56,45.22,45.29,9194.0
2021-11-12 12:00:00,45.37,45.37,45.18,45.24,5403.0,45.37,45.37,45.18,45.24,5403.0
2021-11-12 12:10:00,45.25,45.45,45.23,45.45,6832.0,45.25,45.45,45.23,45.45,6832.0
2021-11-12 12:20:00,45.45,45.46,45.22,45.33,4762.0,45.45,45.46,45.22,45.33,4762.0
2021-11-12 12:30:00,45.3,45.32,45.2,45.23,3869.0,45.3,45.32,45.2,45.23,3869.0
2021-11-12 12:40:00,45.21,45.34,45.2,45.33,8025.0,45.21,45.34,45.2,45.33,8025.0
2021-11-12 12:50:00,45.33,45.33,45.22,45.29,5887.0,45.33,45.33,45.22,45.29,5887.0
2021-11-12 13:00:00,45.26,45.4,45.25,45.4,25200.0,45.26,45.4,45.25,45.4,25200.0
2021-11-12 13:10:00,45.44,45.48,45.4,45.44,4471.0,45.44,45.48,45.4,45.44,4471.0
2021-11-12 13:20:00,45.41,45.47,45.39,45.46,5200.0,45.41,45.47,45.39,45.46,5200.0
2021-11-12 13:30:00,45.48,45.54,45.38,45.38,3701.0,45.48,45.54,45.38,45.38,3701.0
2021-11-12 13:40:00,45.38,45.5,45.35,45.49,13049.0,45.38,45.5,45.35,45.49,13049.0
2021-11-12 13:50:00,45.49,45.49,45.3,45.44,25802.0,45.49,45.49,45.3,45.44,25802.0
2021-11-12 14:00:00,45.46,45.49,45.41,45.44,4195.0,45.46,45.49,45.41,45.44,4195.0
2021-11-12 14:10:00,45.41,45.48,45.34,45.4,4569.0,45.41,45.48,45.34,45.4,4569.0
2021-11-12 14:20:00,45.4,45.4,45.34,45.36,15267.0,45.4,45.4,45.34,45.36,15267.0
2021-11-12 14:30:00,45.36,45.36,45.12,45.22,11864.0,45.36,45.36,45.12,45.22,11864.0
2021-11-12 14:40:00,45.24,45.34,45.17,45.34,9263.0,45.24,45.34,45.17,45.34,9263.0
2021-11-12 14:50:00,45.36,45.45,45.31,45.38,8415.0,45.36,45.45,45.31,45.38,8415.0
2021-11-12 15:00:00,45.4,45.59,45.4,45.54,6621.0,45.4,45.59,45.4,45.54,6621.0
2021-11-12 15:10:00,45.55,45.59,45.48,45.58,11064.0,45.55,45.59,45.48,45.58,11064.0
2021-11-12 15:20:00,45.59,45.63,45.53,45.63,8970.0,45.59,45.63,45.53,45.63,8970.0
2021-11-12 15:30:00,45.64,45.74,45.58,45.6,30838.0,45.64,45.74,45.58,45.6,30838.0
2021-11-12 15:40:00,45.6,45.6,45.51,45.53,22722.0,45.6,45.6,45.51,45.53,22722.0
2021-11-12 15:50:00,45.54,45.7,45.52,45.7,61173.0,45.54,45.7,45.52,45.7,61173.0
2021-11-15 09:30:00,46.63,46.99,46.32,46.59,60231.0,46.63,46.99,46.32,46.59,60231.0
2021-11-15 09:40:00,46.6,46.8,46.5,46.76,62054.0,46.6,46.8,46.5,46.76,62054.0
2021-11-15 09:50:00,46.76,46.84,46.5,46.65,31339.0,46.76,46.84,46.5,46.65,31339.0
2021-11-15 10:00:00,46.61,46.65,46.25,46.45,35074.0,46.61,46.65,46.25,46.45,35074.0
2021-11-15 10:10:00,46.41,46.71,46.25,46.66,12098.0,46.41,46.71,46.25,46.66,12098.0
2021-11-15 10:20:00,46.63,46.87,46.63,46.72,13907.0,46.63,46.87,46.63,46.72,13907.0
2021-11-15 10:30:00,46.72,46.9,46.64,46.88,22837.0,46.72,46.9,46.64,46.88,22837.0
2021-11-15 10:40:00,46.84,46.97,46.65,46.73,30999.0,46.84,46.97,46.65,46.73,30999.0
2021-11-15 10:50:00,46.73,46.78,46.52,46.53,5708.0,46.73,46.78,46.52,46.53,5708.0
2021-11-15 11:00:00,46.59,46.66,46.41,46.43,9680.0,46.59,46.66,46.41,46.43,9680.0
2021-11-15 11:10:00,46.47,46.47,46.06,46.13,32714.0,46.47,46.47,46.06,46.13,32714.0
2021-11-15 11:20:00,46.1,46.18,45.98,46.14,7802.0,46.1,46.18,45.98,46.14,7802.0
2021-11-15 11:30:00,46.17,46.17,45.95,46.03,55612.0,46.17,46.17,45.95,46.03,55612.0
2021-11-15 11:40:00,46.0,46.0,45.65,45.9,10400.0,46.0,46.0,45.65,45.9,10400.0
2021-11-15 11:50:00,45.88,45.88,45.75,45.77,26896.0,45.88,45.88,45.75,45.77,26896.0
2021-11-15 12:00:00,45.79,45.91,45.75,45.77,33359.0,45.79,45.91,45.75,45.77,33359.0
2021-11-15 12:10:00,45.79,45.82,45.68,45.68,11989.0,45.79,45.82,45.68,45.68,11989.0
2021-11-15 12:20:00,45.69,45.82,45.66,45.77,7083.0,45.69,45.82,45.66,45.77,7083.0
2021-11-15 12:30:00,45.8,45.88,45.8,45.84,2953.0,45.8,45.88,45.8,45.84,2953.0
2021-11-15 12:40:00,45.81,45.84,45.77,45.82,6128.0,45.81,45.84,45.77,45.82,6128.0
2021-11-15 12:50:00,45.83,45.99,45.82,45.94,8902.0,45.83,45.99,45.82,45.94,8902.0
2021-11-15 13:00:00,45.88,45.98,45.85,45.91,9501.0,45.88,45.98,45.85,45.91,9501.0
2021-11-15 13:10:00,45.93,45.99,45.86,45.97,2200.0,45.93,45.99,45.86,45.97,2200.0
2021-11-15 13:20:00,45.95,45.97,45.85,45.95,3932.0,45.95,45.97,45.85,45.95,3932.0
2021-11-15 13:30:00,45.92,45.98,45.89,45.98,4772.0,45.92,45.98,45.89,45.98,4772.0
2021-11-15 13:40:00,45.97,46.15,45.96,46.15,7496.0,45.97,46.15,45.96,46.15,7496.0
2021-11-15 13:50:00,46.15,46.21,46.13,46.13,9941.0,46.15,46.21,46.13,46.13,9941.0
2021-11-15 14:00:00,46.15,46.25,46.13,46.25,8630.0,46.15,46.25,46.13,46.25,8630.0
2021-11-15 14:10:00,46.22,46.33,46.2,46.22,25553.0,46.22,46.33,46.2,46.22,25553.0
2021-11-15 14:20:00,46.2,46.42,46.2,46.4,7620.0,46.2,46.42,46.2,46.4,7620.0
2021-11-15 14:30:00,46.41,46.43,46.29,46.34,15810.0,46.41,46.43,46.29,46.34,15810.0
2021-11-15 14:40:00,46.33,46.36,46.24,46.34,9556.0,46.33,46.36,46.24,46.34,9556.0
2021-11-15 14:50:00,46.34,46.35,46.15,46.3,13669.0,46.34,46.35,46.15,46.3,13669.0
2021-11-15 15:00:00,46.28,46.33,46.22,46.22,7552.0,46.28,46.33,46.22,46.22,7552.0
2021-11-15 15:10:00,46.21,46.25,46.15,46.19,13134.0,46.21,46.25,46.15,46.19,13134.0
2021-11-15 15:20:00,46.2,46.22,46.15,46.15,8345.0,46.2,46.22,46.15,46.15,8345.0
2021-11-15 15:30:00,46.16,46.37,46.15,46.2,29108.0,46.16,46.37,46.15,46.2,29108.0
2021-11-15 15:40:00,46.21,46.26,46.14,46.15,28422.0,46.21,46.26,46.14,46.15,28422.0
2021-11-15 15:50:00,46.15,46.26,46.14,46.19,90332.0,46.15,46.26,46.14,46.19,90332.0
2021-11-16 09:30:00,46.01,46.67,46.0,46.45,42985.0,46.01,46.67,46.0,46.45,42985.0
2021-11-16 09:40:00,46.44,46.77,46.26,46.73,8653.0,46.44,46.77,46.26,46.73,8653.0
2021-11-16 09:50:00,46.81,47.0,46.42,46.44,66247.0,46.81,47.0,46.42,46.44,66247.0
2021-11-16 10:00:00,46.46,46.73,46.44,46.52,7467.0,46.46,46.73,46.44,46.52,7467.0
2021-11-16 10:10:00,46.55,46.63,46.46,46.62,6426.0,46.55,46.63,46.46,46.62,6426.0
2021-11-16 10:20:00,46.63,46.75,46.5,46.65,9236.0,46.63,46.75,46.5,46.65,9236.0
2021-11-16 10:30:00,46.7,46.8,46.62,46.65,6777.0,46.7,46.8,46.62,46.65,6777.0
2021-11-16 10:40:00,46.67,46.8,46.46,46.46,6339.0,46.67,46.8,46.46,46.46,6339.0
2021-11-16 10:50:00,46.48,46.55,46.38,46.48,7119.0,46.48,46.55,46.38,46.48,7119.0
2021-11-16 11:00:00,46.56,46.73,46.44,46.68,19558.0,46.56,46.73,46.44,46.68,19558.0
2021-11-16 11:10:00,46.67,46.93,46.67,46.93,12271.0,46.67,46.93,46.67,46.93,12271.0
2021-11-16 11:20:00,46.93,46.93,46.6,46.6,12639.0,46.93,46.93,46.6,46.6,12639.0
2021-11-16 11:30:00,46.58,46.59,46.42,46.45,9715.0,46.58,46.59,46.42,46.45,9715.0
2021-11-16 11:40:00,46.45,46.55,46.44,46.55,8026.0,46.45,46.55,46.44,46.55,8026.0
2021-11-16 11:50:00,46.55,46.69,46.48,46.66,16194.0,46.55,46.69,46.48,46.66,16194.0
2021-11-16 12:00:00,46.68,46.68,46.61,46.63,7317.0,46.68,46.68,46.61,46.63,7317.0
2021-11-16 12:10:00,46.65,46.75,46.64,46.69,16286.0,46.65,46.75,46.64,46.69,16286.0
2021-11-16 12:20:00,46.68,46.8,46.65,46.78,9548.0,46.68,46.8,46.65,46.78,9548.0
2021-11-16 12:30:00,46.78,46.84,46.75,46.76,17622.0,46.78,46.84,46.75,46.76,17622.0
2021-11-16 12:40:00,46.74,46.85,46.71,46.83,11343.0,46.74,46.85,46.71,46.83,11343.0
2021-11-16 12:50:00,46.83,46.85,46.77,46.77,43808.0,46.83,46.85,46.77,46.77,43808.0
2021-11-16 13:00:00,46.78,46.78,46.54,46.54,26186.0,46.78,46.78,46.54,46.54,26186.0
2021-11-16 13:10:00,46.52,46.74,46.52,46.74,20813.0,46.52,46.74,46.52,46.74,20813.0
2021-11-16 13:20:00,46.73,46.8,46.71,46.76,14220.0,46.73,46.8,46.71,46.76,14220.0
2021-11-16 13:30:00,46.75,46.75,46.64,46.67,8096.0,46.75,46.75,46.64,46.67,8096.0
2021-11-16 13:40:00,46.67,46.67,46.58,46.63,6348.0,46.67,46.67,46.58,46.63,6348.0
2021-11-16 13:50:00,46.63,46.7,46.59,46.63,5673.0,46.63,46.7,46.59,46.63,5673.0
2021-11-16 14:00:00,46.63,46.64,46.57,46.59,13090.0,46.63,46.64,46.57,46.59,13090.0
2021-11-16 14:10:00,46.59,46.66,46.54,46.64,6421.0,46.59,46.66,46.54,46.64,6421.0
2021-11-16 14:20:00,46.65,46.74,46.64,46.66,10757.0,46.65,46.74,46.64,46.66,10757.0
2021-11-16 14:30:00,46.66,46.74,46.62,46.73,10857.0,46.66,46.74,46.62,46.73,10857.0
2021-11-16 14:40:00,46.73,46.73,46.54,46.6,18923.0,46.73,46.73,46.54,46.6,18923.0
2021-11-16 14:50:00,46.6,46.74,46.59,46.72,38894.0,46.6,46.74,46.59,46.72,38894.0
2021-11-16 15:00:00,46.73,46.98,46.71,46.91,18917.0,46.73,46.98,46.71,46.91,18917.0
2021-11-16 15:10:00,46.9,46.94,46.82,46.91,13216.0,46.9,46.94,46.82,46.91,13216.0
2021-11-16 15:20:00,46.91,46.91,46.76,46.78,10479.0,46.91,46.91,46.76,46.78,10479.0
2021-11-16 15:30:00,46.76,46.91,46.76,46.76,30170.0,46.76,46.91,46.76,46.76,30170.0
2021-11-16 15:40:00,46.76,46.82,46.67,46.77,42827.0,46.76,46.82,46.67,46.77,42827.0
2021-11-16 15:50:00,46.75,46.81,46.59,46.63,111057.0,46.75,46.81,46.59,46.63,111057.0
2021-11-17 09:30:00,46.94,47.17,46.38,46.46,35945.0,46.94,47.17,46.38,46.46,35945.0
2021-11-17 09:40:00,46.36,47.01,46.33,46.95,9632.0,46.36,47.01,46.33,46.95,9632.0
2021-11-17 09:50:00,46.93,47.01,46.47,46.85,34362.0,46.93,47.01,46.47,46.85,34362.0
2021-11-17 10:00:00,46.82,47.11,46.38,46.38,24093.0,46.82,47.11,46.38,46.38,24093.0
2021-11-17 10:10:00,46.42,46.63,46.26,46.29,12681.0,46.42,46.63,46.26,46.29,12681.0
2021-11-17 10:20:00,46.25,46.29,46.0,46.26,8216.0,46.25,46.29,46.0,46.26,8216.0
2021-11-17 10:30:00,46.15,46.42,46.15,46.24,9406.0,46.15,46.42,46.15,46.24,9406.0
2021-11-17 10:40:00,46.2,46.38,46.18,46.2,14911.0,46.2,46.38,46.18,46.2,14911.0
2021-11-17 10:50:00,46.2,46.2,45.77,45.85,15546.0,46.2,46.2,45.77,45.85,15546.0
2021-11-17 11:00:00,45.87,45.98,45.74,45.8,12963.0,45.87,45.98,45.74,45.8,12963.0
2021-11-17 11:10:00,45.83,45.98,45.65,45.71,27068.0,45.83,45.98,45.65,45.71,27068.0
2021-11-17 11:20:00,45.67,45.67,45.24,45.41,23268.0,45.67,45.67,45.24,45.41,23268.0
2021-11-17 11:30:00,45.4,45.66,45.4,45.52,20178.0,45.4,45.66,45.4,45.52,20178.0
2021-11-17 11:40:00,45.5,45.86,45.48,45.86,13670.0,45.5,45.86,45.48,45.86,13670.0
2021-11-17 11:50:00,45.83,45.88,45.68,45.73,18252.0,45.83,45.88,45.68,45.73,18252.0
2021-11-17 12:00:00,45.75,45.76,45.51,45.7,27297.0,45.75,45.76,45.51,45.7,27297.0
2021-11-17 12:10:00,45.68,45.72,45.61,45.61,9761.0,45.68,45.72,45.61,45.61,9761.0
2021-11-17 12:20:00,45.6,45.6,45.44,45.49,16762.0,45.6,45.6,45.44,45.49,16762.0
2021-11-17 12:30:00,45.45,45.49,45.32,45.42,13709.0,45.45,45.49,45.32,45.42,13709.0
2021-11-17 12:40:00,45.44,45.48,45.2,45.3,29228.0,45.44,45.48,45.2,45.3,29228.0
2021-11-17 12:50:00,45.32,45.42,45.19,45.24,15252.0,45.32,45.42,45.19,45.24,15252.0
2021-11-17 13:00:00,45.29,45.5,45.29,45.41,9932.0,45.29,45.5,45.29,45.41,9932.0
2021-11-17 13:10:00,45.41,45.57,45.41,45.54,9822.0,45.41,45.57,45.41,45.54,9822.0
2021-11-17 13:20:00,45.5,45.55,45.45,45.54,8646.0,45.5,45.55,45.45,45.54,8646.0
2021-11-17 13:30:00,45.54,45.59,45.37,45.44,11019.0,45.54,45.59,45.37,45.44,11019.0
2021-11-17 13:40:00,45.42,45.45,45.36,45.4,7877.0,45.42,45.45,45.36,45.4,7877.0
2021-11-17 13:50:00,45.42,45.62,45.41,45.57,9078.0,45.42,45.62,45.41,45.57,9078.0
2021-11-17 14:00:00,45.61,45.71,45.61,45.65,11715.0,45.61,45.71,45.61,45.65,11715.0
2021-11-17 14:10:00,45.66,45.66,45.47,45.48,16738.0,45.66,45.66,45.47,45.48,16738.0
2021-11-17 14:20:00,45.49,45.5,45.36,45.48,15511.0,45.49,45.5,45.36,45.48,15511.0
2021-11-17 14:30:00,45.47,45.58,45.42,45.55,15699.0,45.47,45.58,45.42,45.55,15699.0
2021-11-17 14:40:00,45.54,45.54,45.4,45.48,4496.0,45.54,45.54,45.4,45.48,4496.0
2021-11-17 14:50:00,45.45,45.45,45.21,45.28,9449.0,45.45,45.45,45.21,45.28,9449.0
2021-11-17 15:00:00,45.28,45.3,45.16,45.27,30566.0,45.28,45.3,45.16,45.27,30566.0
2021-11-17 15:10:00,45.29,45.56,45.28,45.53,12104.0,45.29,45.56,45.28,45.53,12104.0
2021-11-17 15:20:00,45.55,45.58,45.43,45.43,7975.0,45.55,45.58,45.43,45.43,7975.0
2021-11-17 15:30:00,45.45,45.5,45.34,45.43,16010.0,45.45,45.5,45.34,45.43,16010.0
2021-11-17 15:40:00,45.42,45.42,45.21,45.3,43027.0,45.42,45.42,45.21,45.3,43027.0
2021-11-17 15:50:00,45.31,45.44,45.29,45.37,113663.0,45.31,45.44,45.29,45.37,113663.0
2021-11-18 09:30:00,46.83,47.49,46.0,46.03,64712.0,46.83,47.49,46.0,46.03,64712.0
2021-11-18 09:40:00,46.1,46.72,45.92,46.62,21167.0,46.1,46.72,45.92,46.62,21167.0
2021-11-18 09:50:00,46.67,47.25,46.55,47.0,30252.0,46.67,47.25,46.55,47.0,30252.0
2021-11-18 10:00:00,46.99,47.38,46.99,47.16,39433.0,46.99,47.38,46.99,47.16,39433.0
2021-11-18 10:10:00,47.13,47.2,46.9,46.91,58982.0,47.13,47.2,46.9,46.91,58982.0
2021-11-18 10:20:00,46.85,46.85,46.5,46.54,49431.0,46.85,46.85,46.5,46.54,49431.0
2021-11-18 10:30:00,46.67,47.45,46.66,47.37,35731.0,46.67,47.45,46.66,47.37,35731.0
2021-11-18 10:40:00,47.37,47.47,47.14,47.31,18914.0,47.37,47.47,47.14,47.31,18914.0
2021-11-18 10:50:00,47.32,47.44,47.05,47.25,47794.0,47.32,47.44,47.05,47.25,47794.0
2021-11-18 11:00:00,47.28,47.34,47.17,47.34,41528.0,47.28,47.34,47.17,47.34,41528.0
2021-11-18 11:10:00,47.31,47.4,47.19,47.35,24226.0,47.31,47.4,47.19,47.35,24226.0
2021-11-18 11:20:00,47.34,47.45,47.26,47.42,23653.0,47.34,47.45,47.26,47.42,23653.0
2021-11-18 11:30:00,47.41,47.48,47.28,47.3,12916.0,47.41,47.48,47.28,47.3,12916.0
2021-11-18 11:40:00,47.27,47.3,47.14,47.19,16793.0,47.27,47.3,47.14,47.19,16793.0
2021-11-18 11:50:00,47.21,47.38,47.18,47.33,11132.0,47.21,47.38,47.18,47.33,11132.0
2021-11-18 12:00:00,47.34,47.55,47.33,47.55,10179.0,47.34,47.55,47.33,47.55,10179.0
2021-11-18 12:10:00,47.54,47.67,47.5,47.5,16918.0,47.54,47.67,47.5,47.5,16918.0
2021-11-18 12:20:00,47.51,47.62,47.49,47.59,12113.0,47.51,47.62,47.49,47.59,12113.0
2021-11-18 12:30:00,47.59,47.75,47.39,47.39,9642.0,47.59,47.75,47.39,47.39,9642.0
2021-11-18 12:40:00,47.35,47.57,47.32,47.32,12358.0,47.35,47.57,47.32,47.32,12358.0
2021-11-18 12:50:00,47.31,47.56,47.29,47.56,12981.0,47.31,47.56,47.29,47.56,12981.0
2021-11-18 13:00:00,47.55,47.72,47.5,47.71,23783.0,47.55,47.72,47.5,47.71,23783.0
2021-11-18 13:10:00,47.72,47.86,47.7,47.75,18955.0,47.72,47.86,47.7,47.75,18955.0
2021-11-18 13:20:00,47.76,47.77,47.64,47.72,13464.0,47.76,47.77,47.64,47.72,13464.0
2021-11-18 13:30:00,47.73,47.74,47.54,47.54,9738.0,47.73,47.74,47.54,47.54,9738.0
2021-11-18 13:40:00,47.52,47.59,47.47,47.52,8829.0,47.52,47.59,47.47,47.52,8829.0
2021-11-18 13:50:00,47.52,47.54,47.4,47.51,8670.0,47.52,47.54,47.4,47.51,8670.0
2021-11-18 14:00:00,47.5,47.71,47.48,47.71,15596.0,47.5,47.71,47.48,47.71,15596.0
2021-11-18 14:10:00,47.67,47.73,47.57,47.57,12951.0,47.67,47.73,47.57,47.57,12951.0
2021-11-18 14:20:00,47.56,47.6,47.46,47.46,16630.0,47.56,47.6,47.46,47.46,16630.0
2021-11-18 14:30:00,47.46,47.49,47.35,47.48,19329.0,47.46,47.49,47.35,47.48,19329.0
2021-11-18 14:40:00,47.5,47.71,47.49,47.61,18483.0,47.5,47.71,47.49,47.61,18483.0
2021-11-18 14:50:00,47.61,47.66,47.46,47.59,30111.0,47.61,47.66,47.46,47.59,30111.0
2021-11-18 15:00:00,47.59,47.68,47.55,47.61,22789.0,47.59,47.68,47.55,47.61,22789.0
2021-11-18 15:10:00,47.61,47.67,47.52,47.57,33958.0,47.61,47.67,47.52,47.57,33958.0
2021-11-18 15:20:00,47.57,47.72,47.5,47.64,33326.0,47.57,47.72,47.5,47.64,33326.0
2021-11-18 15:30:00,47.63,47.74,47.55,47.69,39438.0,47.63,47.74,47.55,47.69,39438.0
2021-11-18 15:40:00,47.69,47.84,47.64,47.72,74629.0,47.69,47.84,47.64,47.72,74629.0
2021-11-18 15:50:00,47.73,47.91,47.71,47.85,208521.0,47.73,47.91,47.71,47.85,208521.0
2021-11-19 09:30:00,47.34,47.58,46.62,46.63,32290.0,47.34,47.58,46.62,46.63,32290.0
2021-11-19 09:40:00,46.51,47.04,46.48,46.65,29345.0,46.51,47.04,46.48,46.65,29345.0
2021-11-19 09:50:00,46.74,46.93,46.35,46.51,25659.0,46.74,46.93,46.35,46.51,25659.0
2021-11-19 10:00:00,46.49,46.49,46.05,46.12,22405.0,46.49,46.49,46.05,46.12,22405.0
2021-11-19 10:10:00,46.11,46.5,46.05,46.46,22404.0,46.11,46.5,46.05,46.46,22404.0
2021-11-19 10:20:00,46.5,46.62,46.18,46.27,20689.0,46.5,46.62,46.18,46.27,20689.0
2021-11-19 10:30:00,46.26,46.26,45.86,46.0,32945.0,46.26,46.26,45.86,46.0,32945.0
2021-11-19 10:40:00,46.03,46.14,46.02,46.12,16257.0,46.03,46.14,46.02,46.12,16257.0
2021-11-19 10:50:00,46.1,46.13,45.92,45.92,14597.0,46.1,46.13,45.92,45.92,14597.0
2021-11-19 11:00:00,45.97,46.03,45.83,46.03,18584.0,45.97,46.03,45.83,46.03,18584.0
2021-11-19 11:10:00,46.04,46.26,46.03,46.14,24739.0,46.04,46.26,46.03,46.14,24739.0
2021-11-19 11:20:00,46.21,46.37,46.14,46.31,22094.0,46.21,46.37,46.14,46.31,22094.0
2021-11-19 11:30:00,46.31,46.31,46.03,46.03,7077.0,46.31,46.31,46.03,46.03,7077.0
2021-11-19 11:40:00,46.02,46.09,45.9,45.9,11348.0,46.02,46.09,45.9,45.9,11348.0
2021-11-19 11:50:00,45.9,46.06,45.9,45.93,12315.0,45.9,46.06,45.9,45.93,12315.0
2021-11-19 12:00:00,45.97,45.97,45.87,45.9,4956.0,45.97,45.97,45.87,45.9,4956.0
2021-11-19 12:10:00,45.87,46.03,45.85,45.94,18636.0,45.87,46.03,45.85,45.94,18636.0
2021-11-19 12:20:00,45.91,46.1,45.91,46.09,14769.0,45.91,46.1,45.91,46.09,14769.0
2021-11-19 12:30:00,46.09,46.09,45.9,45.93,9131.0,46.09,46.09,45.9,45.93,9131.0
2021-11-19 12:40:00,45.89,45.9,45.61,45.66,16835.0,45.89,45.9,45.61,45.66,16835.0
2021-11-19 12:50:00,45.69,45.77,45.54,45.54,11585.0,45.69,45.77,45.54,45.54,11585.0
2021-11-19 13:00:00,45.57,45.6,45.41,45.56,18925.0,45.57,45.6,45.41,45.56,18925.0
2021-11-19 13:10:00,45.62,45.64,45.44,45.45,5100.0,45.62,45.64,45.44,45.45,5100.0
2021-11-19 13:20:00,45.42,45.43,45.27,45.29,11922.0,45.42,45.43,45.27,45.29,11922.0
2021-11-19 13:30:00,45.29,45.4,45.27,45.3,10318.0,45.29,45.4,45.27,45.3,10318.0
2021-11-19 13:40:00,45.27,45.36,45.18,45.24,15327.0,45.27,45.36,45.18,45.24,15327.0
2021-11-19 13:50:00,45.26,45.44,45.24,45.39,10864.0,45.26,45.44,45.24,45.39,10864.0
2021-11-19 14:00:00,45.44,45.51,45.37,45.49,23837.0,45.44,45.51,45.37,45.49,23837.0
2021-11-19 14:10:00,45.5,45.69,45.46,45.66,18224.0,45.5,45.69,45.46,45.66,18224.0
2021-11-19 14:20:00,45.66,45.7,45.58,45.61,17935.0,45.66,45.7,45.58,45.61,17935.0
2021-11-19 14:30:00,45.59,45.61,45.38,45.44,21289.0,45.59,45.61,45.38,45.44,21289.0
2021-11-19 14:40:00,45.45,45.61,45.45,45.54,17177.0,45.45,45.61,45.45,45.54,17177.0
2021-11-19 14:50:00,45.55,45.6,45.4,45.4,21556.0,45.55,45.6,45.4,45.4,21556.0
2021-11-19 15:00:00,45.4,45.43,45.19,45.29,25938.0,45.4,45.43,45.19,45.29,25938.0
2021-11-19 15:10:00,45.27,45.27,45.18,45.21,13061.0,45.27,45.27,45.18,45.21,13061.0
2021-11-19 15:20:00,45.2,45.34,45.16,45.21,14654.0,45.2,45.34,45.16,45.21,14654.0
2021-11-19 15:30:00,45.21,45.29,45.12,45.12,26604.0,45.21,45.29,45.12,45.12,26604.0
2021-11-19 15:40:00,45.12,45.17,44.97,45.08,126170.0,45.12,45.17,44.97,45.08,126170.0
2021-11-19 15:50:00,45.08,45.23,45.04,45.16,115936.0,45.08,45.23,45.04,45.16,115936.0
2021-11-22 09:30:00,45.76,46.47,45.69,46.1,217171.0,45.76,46.47,45.69,46.1,217171.0
2021-11-22 09:40:00,46.1,46.35,45.84,46.31,120900.0,46.1,46.35,45.84,46.31,120900.0
2021-11-22 09:50:00,46.33,47.17,46.32,47.17,155185.0,46.33,47.17,46.32,47.17,155185.0
2021-11-22 10:00:00,47.19,47.55,46.91,47.34,80566.0,47.19,47.55,46.91,47.34,80566.0
2021-11-22 10:10:00,47.32,47.36,46.6,46.76,32900.0,47.32,47.36,46.6,46.76,32900.0
2021-11-22 10:20:00,46.7,47.08,46.65,46.97,33115.0,46.7,47.08,46.65,46.97,33115.0
2021-11-22 10:30:00,46.97,47.34,46.96,47.04,36570.0,46.97,47.34,46.96,47.04,36570.0
2021-11-22 10:40:00,47.06,47.14,46.92,46.95,39735.0,47.06,47.14,46.92,46.95,39735.0
2021-11-22 10:50:00,46.99,47.07,46.77,46.87,31177.0,46.99,47.07,46.77,46.87,31177.0
2021-11-22 11:00:00,46.88,46.95,46.64,46.73,22174.0,46.88,46.95,46.64,46.73,22174.0
2021-11-22 11:10:00,46.75,46.87,46.27,46.39,70247.0,46.75,46.87,46.27,46.39,70247.0
2021-11-22 11:20:00,46.38,46.56,46.27,46.27,27167.0,46.38,46.56,46.27,46.27,27167.0
2021-11-22 11:30:00,46.28,46.36,46.1,46.13,24275.0,46.28,46.36,46.1,46.13,24275.0
2021-11-22 11:40:00,46.16,46.2,45.92,45.94,31177.0,46.16,46.2,45.92,45.94,31177.0
2021-11-22 11:50:00,45.97,46.06,45.56,45.8,41343.0,45.97,46.06,45.56,45.8,41343.0
2021-11-22 12:00:00,45.8,45.94,45.78,45.83,29144.0,45.8,45.94,45.78,45.83,29144.0
2021-11-22 12:10:00,45.81,45.9,45.7,45.76,25326.0,45.81,45.9,45.7,45.76,25326.0
2021-11-22 12:20:00,45.78,45.87,45.64,45.8,21036.0,45.78,45.87,45.64,45.8,21036.0
2021-11-22 12:30:00,45.8,46.18,45.7,46.17,30295.0,45.8,46.18,45.7,46.17,30295.0
2021-11-22 12:40:00,46.17,46.27,46.04,46.07,20139.0,46.17,46.27,46.04,46.07,20139.0
2021-11-22 12:50:00,46.13,46.27,46.05,46.2,17449.0,46.13,46.27,46.05,46.2,17449.0
2021-11-22 13:00:00,46.2,46.32,46.11,46.17,18694.0,46.2,46.32,46.11,46.17,18694.0
2021-11-22 13:10:00,46.21,46.35,46.21,46.33,12493.0,46.21,46.35,46.21,46.33,12493.0
2021-11-22 13:20:00,46.31,46.38,46.22,46.24,19508.0,46.31,46.38,46.22,46.24,19508.0
2021-11-22 13:30:00,46.27,46.57,46.27,46.42,28475.0,46.27,46.57,46.27,46.42,28475.0
2021-11-22 13:40:00,46.41,46.59,46.35,46.59,11194.0,46.41,46.59,46.35,46.59,11194.0
2021-11-22 13:50:00,46.59,46.69,46.56,46.58,44118.0,46.59,46.69,46.56,46.58,44118.0
2021-11-22 14:00:00,46.62,47.0,46.56,46.95,25261.0,46.62,47.0,46.56,46.95,25261.0
2021-11-22 14:10:00,46.97,47.07,46.89,47.01,18091.0,46.97,47.07,46.89,47.01,18091.0
2021-11-22 14:20:00,47.04,47.04,46.76,46.8,33307.0,47.04,47.04,46.76,46.8,33307.0
2021-11-22 14:30:00,46.78,46.94,46.76,46.78,26519.0,46.78,46.94,46.76,46.78,26519.0
2021-11-22 14:40:00,46.78,46.86,46.73,46.83,16275.0,46.78,46.86,46.73,46.83,16275.0
2021-11-22 14:50:00,46.89,47.06,46.89,47.05,17580.0,46.89,47.06,46.89,47.05,17580.0
2021-11-22 15:00:00,47.07,47.11,46.97,47.04,21631.0,47.07,47.11,46.97,47.04,21631.0
2021-11-22 15:10:00,47.04,47.09,46.95,47.0,28873.0,47.04,47.09,46.95,47.0,28873.0
2021-11-22 15:20:00,47.02,47.05,46.69,46.76,32515.0,47.02,47.05,46.69,46.76,32515.0
2021-11-22 15:30:00,46.73,47.16,46.73,47.11,57231.0,46.73,47.16,46.73,47.11,57231.0
2021-11-22 15:40:00,47.13,47.15,46.97,47.08,81699.0,47.13,47.15,46.97,47.08,81699.0
2021-11-22 15:50:00,47.08,47.12,46.89,47.06,260921.0,47.08,47.12,46.89,47.06,260921.0
2021-11-23 09:30:00,42.06,42.23,40.25,40.29,482914.0,42.06,42.23,40.25,40.29,482914.0
2021-11-23 09:40:00,40.29,41.39,39.66,41.18,493738.0,40.29,41.39,39.66,41.18,493738.0
2021-11-23 09:50:00,41.19,41.74,40.33,41.5,633756.0,41.19,41.74,40.33,41.5,633756.0
2021-11-23 10:00:00,41.47,41.66,39.93,40.04,366516.0,41.47,41.66,39.93,40.04,366516.0
2021-11-23 10:10:00,40.04,40.6,39.7,40.58,195882.0,40.04,40.6,39.7,40.58,195882.0
2021-11-23 10:20:00,40.51,40.56,39.67,40.16,214508.0,40.51,40.56,39.67,40.16,214508.0
2021-11-23 10:30:00,40.16,40.34,39.86,40.0,100967.0,40.16,40.34,39.86,40.0,100967.0
2021-11-23 10:40:00,40.08,40.08,39.2,39.24,199467.0,40.08,40.08,39.2,39.24,199467.0
2021-11-23 10:50:00,39.23,39.63,39.17,39.52,194967.0,39.23,39.63,39.17,39.52,194967.0
2021-11-23 11:00:00,39.51,39.67,39.02,39.11,146673.0,39.51,39.67,39.02,39.11,146673.0
2021-11-23 11:10:00,39.11,39.32,38.71,38.75,188208.0,39.11,39.32,38.71,38.75,188208.0
2021-11-23 11:20:00,38.74,38.95,38.59,38.91,196196.0,38.74,38.95,38.59,38.91,196196.0
2021-11-23 11:30:00,38.91,39.41,38.78,39.34,148505.0,38.91,39.41,38.78,39.34,148505.0
2021-11-23 11:40:00,39.34,39.5,39.05,39.12,161374.0,39.34,39.5,39.05,39.12,161374.0
2021-11-23 11:50:00,39.12,39.71,39.11,39.57,121685.0,39.12,39.71,39.11,39.57,121685.0
2021-11-23 12:00:00,39.57,39.62,38.91,38.92,63749.0,39.57,39.62,38.91,38.92,63749.0
2021-11-23 12:10:00,38.96,39.34,38.84,39.21,79984.0,38.96,39.34,38.84,39.21,79984.0
2021-11-23 12:20:00,39.22,39.72,39.22,39.69,71823.0,39.22,39.72,39.22,39.69,71823.0
2021-11-23 12:30:00,39.69,39.95,39.53,39.55,130646.0,39.69,39.95,39.53,39.55,130646.0
2021-11-23 12:40:00,39.54,39.64,39.28,39.41,63772.0,39.54,39.64,39.28,39.41,63772.0
2021-11-23 12:50:00,39.45,39.78,39.4,39.72,66058.0,39.45,39.78,39.4,39.72,66058.0
2021-11-23 13:00:00,39.7,39.83,39.58,39.81,60742.0,39.7,39.83,39.58,39.81,60742.0
2021-11-23 13:10:00,39.81,40.17,39.73,40.16,150420.0,39.81,40.17,39.73,40.16,150420.0
2021-11-23 13:20:00,40.16,40.2,39.81,39.91,114812.0,40.16,40.2,39.81,39.91,114812.0
2021-11-23 13:30:00,39.91,40.08,39.81,39.99,83264.0,39.91,40.08,39.81,39.99,83264.0
2021-11-23 13:40:00,39.98,40.21,39.81,40.19,69928.0,39.98,40.21,39.81,40.19,69928.0
2021-11-23 13:50:00,40.19,40.38,40.05,40.38,100011.0,40.19,40.38,40.05,40.38,100011.0
2021-11-23 14:00:00,40.35,40.59,40.23,40.38,107030.0,40.35,40.59,40.23,40.38,107030.0
2021-11-23 14:10:00,40.37,40.51,40.33,40.41,55297.0,40.37,40.51,40.33,40.41,55297.0
2021-11-23 14:20:00,40.41,40.47,40.38,40.41,48118.0,40.41,40.47,40.38,40.41,48118.0
2021-11-23 14:30:00,40.41,40.48,40.16,40.41,86685.0,40.41,40.48,40.16,40.41,86685.0
2021-11-23 14:40:00,40.41,40.42,40.26,40.33,24927.0,40.41,40.42,40.26,40.33,24927.0
2021-11-23 14:50:00,40.34,40.58,40.28,40.54,55941.0,40.34,40.58,40.28,40.54,55941.0
2021-11-23 15:00:00,40.55,40.86,40.46,40.77,66909.0,40.55,40.86,40.46,40.77,66909.0
2021-11-23 15:10:00,40.77,40.8,40.42,40.68,70593.0,40.77,40.8,40.42,40.68,70593.0
2021-11-23 15:20:00,40.67,41.35,40.67,41.34,132406.0,40.67,41.35,40.67,41.34,132406.0
2021-11-23 15:30:00,41.35,41.52,41.19,41.33,245772.0,41.35,41.52,41.19,41.33,245772.0
2021-11-23 15:40:00,41.35,41.37,40.89,40.92,158174.0,41.35,41.37,40.89,40.92,158174.0
2021-11-23 15:50:00,40.91,41.18,40.86,41.12,242423.0,40.91,41.18,40.86,41.12,242423.0
2021-11-24 09:30:00,39.92,39.98,38.98,39.47,188352.0,39.92,39.98,38.98,39.47,188352.0
2021-11-24 09:40:00,39.45,39.54,39.0,39.06,95587.0,39.45,39.54,39.0,39.06,95587.0
2021-11-24 09:50:00,39.07,39.13,38.61,38.66,158829.0,39.07,39.13,38.61,38.66,158829.0
2021-11-24 10:00:00,38.65,39.0,38.63,38.78,100108.0,38.65,39.0,38.63,38.78,100108.0
2021-11-24 10:10:00,38.79,38.79,38.31,38.7,122274.0,38.79,38.79,38.31,38.7,122274.0
2021-11-24 10:20:00,38.73,38.9,38.56,38.86,59509.0,38.73,38.9,38.56,38.86,59509.0
2021-11-24 10:30:00,38.86,39.12,38.81,39.02,71303.0,38.86,39.12,38.81,39.02,71303.0
2021-11-24 10:40:00,38.99,39.03,38.4,38.58,108524.0,38.99,39.03,38.4,38.58,108524.0
2021-11-24 10:50:00,38.56,38.75,38.44,38.72,106288.0,38.56,38.75,38.44,38.72,106288.0
2021-11-24 11:00:00,38.7,38.92,38.67,38.85,93933.0,38.7,38.92,38.67,38.85,93933.0
2021-11-24 11:10:00,38.85,39.05,38.84,38.96,94737.0,38.85,39.05,38.84,38.96,94737.0
2021-11-24 11:20:00,38.97,39.15,38.95,39.15,42108.0,38.97,39.15,38.95,39.15,42108.0
2021-11-24 11:30:00,39.16,39.33,39.01,39.23,53461.0,39.16,39.33,39.01,39.23,53461.0
2021-11-24 11:40:00,39.22,39.41,39.1,39.37,42907.0,39.22,39.41,39.1,39.37,42907.0
2021-11-24 11:50:00,39.37,39.44,39.3,39.35,34277.0,39.37,39.44,39.3,39.35,34277.0
2021-11-24 12:00:00,39.35,39.56,39.32,39.42,42050.0,39.35,39.56,39.32,39.42,42050.0
2021-11-24 12:10:00,39.41,39.63,39.37,39.63,46444.0,39.41,39.63,39.37,39.63,46444.0
2021-11-24 12:20:00,39.64,39.67,39.3,39.3,51970.0,39.64,39.67,39.3,39.3,51970.0
2021-11-24 12:30:00,39.3,39.36,39.3,39.33,46730.0,39.3,39.36,39.3,39.33,46730.0
2021-11-24 12:40:00,39.3,39.54,39.3,39.4,38427.0,39.3,39.54,39.3,39.4,38427.0
2021-11-24 12:50:00,39.39,39.52,39.32,39.47,17124.0,39.39,39.52,39.32,39.47,17124.0
2021-11-24 13:00:00,39.48,39.65,39.45,39.58,33703.0,39.48,39.65,39.45,39.58,33703.0
2021-11-24 13:10:00,39.6,39.65,39.49,39.55,39138.0,39.6,39.65,39.49,39.55,39138.0
2021-11-24 13:20:00,39.58,39.6,39.37,39.41,22890.0,39.58,39.6,39.37,39.41,22890.0
2021-11-24 13:30:00,39.4,39.4,39.2,39.21,21711.0,39.4,39.4,39.2,39.21,21711.0
2021-11-24 13:40:00,39.21,39.24,39.1,39.24,31261.0,39.21,39.24,39.1,39.24,31261.0
2021-11-24 13:50:00,39.23,39.25,39.1,39.17,25496.0,39.23,39.25,39.1,39.17,25496.0
2021-11-24 14:00:00,39.17,39.19,39.09,39.13,30233.0,39.17,39.19,39.09,39.13,30233.0
2021-11-24 14:10:00,39.13,39.2,39.1,39.19,42070.0,39.13,39.2,39.1,39.19,42070.0
2021-11-24 14:20:00,39.16,39.29,39.09,39.2,21135.0,39.16,39.29,39.09,39.2,21135.0
2021-11-24 14:30:00,39.2,39.39,39.18,39.38,21185.0,39.2,39.39,39.18,39.38,21185.0
2021-11-24 14:40:00,39.38,39.51,39.37,39.42,20454.0,39.38,39.51,39.37,39.42,20454.0
2021-11-24 14:50:00,39.44,39.55,39.42,39.44,14585.0,39.44,39.55,39.42,39.44,14585.0
2021-11-24 15:00:00,39.45,39.5,39.34,39.48,27031.0,39.45,39.5,39.34,39.48,27031.0
2021-11-24 15:10:00,39.47,39.58,39.45,39.55,31942.0,39.47,39.58,39.45,39.55,31942.0
2021-11-24 15:20:00,39.55,39.76,39.54,39.61,42947.0,39.55,39.76,39.54,39.61,42947.0
2021-11-24 15:30:00,39.61,39.7,39.51,39.64,54327.0,39.61,39.7,39.51,39.64,54327.0
2021-11-24 15:40:00,39.63,39.65,39.41,39.41,61927.0,39.63,39.65,39.41,39.41,61927.0
2021-11-24 15:50:00,39.41,39.45,39.22,39.25,235439.0,39.41,39.45,39.22,39.25,235439.0
2021-11-26 09:30:00,37.79,38.5,37.5,38.49,105195.0,37.79,38.5,37.5,38.49,105195.0
2021-11-26 09:40:00,38.48,38.6,37.57,37.57,138734.0,38.48,38.6,37.57,37.57,138734.0
2021-11-26 09:50:00,37.66,38.18,37.51,37.98,50186.0,37.66,38.18,37.51,37.98,50186.0
2021-11-26 10:00:00,37.93,38.14,37.8,37.98,58421.0,37.93,38.14,37.8,37.98,58421.0
2021-11-26 10:10:00,37.97,38.0,37.08,37.16,99285.0,37.97,38.0,37.08,37.16,99285.0
2021-11-26 10:20:00,37.29,37.94,37.16,37.94,49801.0,37.29,37.94,37.16,37.94,49801.0
2021-11-26 10:30:00,37.94,38.14,37.63,38.03,101960.0,37.94,38.14,37.63,38.03,101960.0
2021-11-26 10:40:00,38.05,38.06,37.71,37.85,38657.0,38.05,38.06,37.71,37.85,38657.0
2021-11-26 10:50:00,37.85,38.07,37.73,37.83,18761.0,37.85,38.07,37.73,37.83,18761.0
2021-11-26 11:00:00,37.83,38.01,37.72,37.79,36858.0,37.83,38.01,37.72,37.79,36858.0
2021-11-26 11:10:00,37.79,37.9,37.57,37.57,28040.0,37.79,37.9,37.57,37.57,28040.0
2021-11-26 11:20:00,37.57,37.58,37.2,37.33,45858.0,37.57,37.58,37.2,37.33,45858.0
2021-11-26 11:30:00,37.39,37.83,37.27,37.8,21669.0,37.39,37.83,37.27,37.8,21669.0
2021-11-26 11:40:00,37.73,37.84,37.52,37.71,22626.0,37.73,37.84,37.52,37.71,22626.0
2021-11-26 11:50:00,37.71,37.84,37.52,37.78,23278.0,37.71,37.84,37.52,37.78,23278.0
2021-11-26 12:00:00,37.76,37.93,37.72,37.8,61539.0,37.76,37.93,37.72,37.8,61539.0
2021-11-26 12:10:00,37.8,37.84,37.58,37.6,78638.0,37.8,37.84,37.58,37.6,78638.0
2021-11-26 12:20:00,37.6,37.98,37.54,37.96,56085.0,37.6,37.98,37.54,37.96,56085.0
2021-11-26 12:30:00,37.96,38.38,37.93,38.3,85747.0,37.96,38.38,37.93,38.3,85747.0
2021-11-26 12:40:00,38.3,38.33,38.01,38.04,87789.0,38.3,38.33,38.01,38.04,87789.0
2021-11-26 12:50:00,38.07,38.11,37.74,38.02,159458.0,38.07,38.11,37.74,38.02,159458.0
2021-11-29 09:30:00,39.03,39.38,38.25,38.43,92722.0,39.03,39.38,38.25,38.43,92722.0
2021-11-29 09:40:00,38.44,38.59,37.82,38.14,51528.0,38.44,38.59,37.82,38.14,51528.0
2021-11-29 09:50:00,38.15,38.15,37.63,38.06,31986.0,38.15,38.15,37.63,38.06,31986.0
2021-11-29 10:00:00,37.92,37.97,37.3,37.51,67370.0,37.92,37.97,37.3,37.51,67370.0
2021-11-29 10:10:00,37.5,37.58,36.97,37.16,98294.0,37.5,37.58,36.97,37.16,98294.0
2021-11-29 10:20:00,37.14,37.34,37.07,37.13,28319.0,37.14,37.34,37.07,37.13,28319.0
2021-11-29 10:30:00,37.15,37.2,37.0,37.1,40393.0,37.15,37.2,37.0,37.1,40393.0
2021-11-29 10:40:00,37.07,37.18,36.96,37.03,17669.0,37.07,37.18,36.96,37.03,17669.0
2021-11-29 10:50:00,37.01,37.19,36.95,36.97,32846.0,37.01,37.19,36.95,36.97,32846.0
2021-11-29 11:00:00,37.02,37.34,36.99,37.34,21715.0,37.02,37.34,36.99,37.34,21715.0
2021-11-29 11:10:00,37.36,37.51,37.31,37.46,16499.0,37.36,37.51,37.31,37.46,16499.0
2021-11-29 11:20:00,37.47,37.5,37.34,37.39,19258.0,37.47,37.5,37.34,37.39,19258.0
2021-11-29 11:30:00,37.42,37.55,37.34,37.49,12605.0,37.42,37.55,37.34,37.49,12605.0
2021-11-29 11:40:00,37.55,37.78,37.55,37.72,11508.0,37.55,37.78,37.55,37.72,11508.0
2021-11-29 11:50:00,37.74,37.81,37.66,37.81,11646.0,37.74,37.81,37.66,37.81,11646.0
2021-11-29 12:00:00,37.86,37.87,37.75,37.8,12219.0,37.86,37.87,37.75,37.8,12219.0
2021-11-29 12:10:00,37.8,37.96,37.8,37.91,10840.0,37.8,37.96,37.8,37.91,10840.0
2021-11-29 12:20:00,37.92,38.15,37.92,38.13,9244.0,37.92,38.15,37.92,38.13,9244.0
2021-11-29 12:30:00,38.15,38.44,38.11,38.44,19093.0,38.15,38.44,38.11,38.44,19093.0
2021-11-29 12:40:00,38.45,38.45,38.1,38.16,52834.0,38.45,38.45,38.1,38.16,52834.0
2021-11-29 12:50:00,38.17,38.2,38.13,38.16,10991.0,38.17,38.2,38.13,38.16,10991.0
2021-11-29 13:00:00,38.15,38.27,38.1,38.24,21918.0,38.15,38.27,38.1,38.24,21918.0
2021-11-29 13:10:00,38.21,38.23,37.87,37.88,10788.0,38.21,38.23,37.87,37.88,10788.0
2021-11-29 13:20:00,37.92,37.99,37.89,37.99,5787.0,37.92,37.99,37.89,37.99,5787.0
2021-11-29 13:30:00,37.98,37.99,37.8,37.8,12240.0,37.98,37.99,37.8,37.8,12240.0
2021-11-29 13:40:00,37.79,37.89,37.75,37.82,7819.0,37.79,37.89,37.75,37.82,7819.0
2021-11-29 13:50:00,37.8,37.92,37.75,37.92,7409.0,37.8,37.92,37.75,37.92,7409.0
2021-11-29 14:00:00,37.93,37.93,37.7,37.73,10420.0,37.93,37.93,37.7,37.73,10420.0
2021-11-29 14:10:00,37.73,37.74,37.41,37.55,26634.0,37.73,37.74,37.41,37.55,26634.0
2021-11-29 14:20:00,37.56,37.65,37.56,37.62,10555.0,37.56,37.65,37.56,37.62,10555.0
2021-11-29 14:30:00,37.59,37.6,37.4,37.43,26461.0,37.59,37.6,37.4,37.43,26461.0
2021-11-29 14:40:00,37.42,37.56,37.33,37.33,27383.0,37.42,37.56,37.33,37.33,27383.0
2021-11-29 14:50:00,37.35,37.47,37.27,37.35,20746.0,37.35,37.47,37.27,37.35,20746.0
2021-11-29 15:00:00,37.34,37.57,37.32,37.54,19601.0,37.34,37.57,37.32,37.54,19601.0
2021-11-29 15:10:00,37.54,37.71,37.51,37.69,25254.0,37.54,37.71,37.51,37.69,25254.0
2021-11-29 15:20:00,37.7,37.81,37.64,37.81,34369.0,37.7,37.81,37.64,37.81,34369.0
2021-11-29 15:30:00,37.79,37.89,37.74,37.88,29789.0,37.79,37.89,37.74,37.88,29789.0
2021-11-29 15:40:00,37.88,38.06,37.76,37.78,70272.0,37.88,38.06,37.76,37.78,70272.0
2021-11-29 15:50:00,37.8,38.0,37.71,37.92,151056.0,37.8,38.0,37.71,37.92,151056.0
2021-11-30 09:30:00,37.74,37.74,36.94,37.0,109237.0,37.74,37.74,36.94,37.0,109237.0
2021-11-30 09:40:00,37.01,37.38,36.78,36.91,57091.0,37.01,37.38,36.78,36.91,57091.0
2021-11-30 09:50:00,36.89,37.0,36.57,36.63,39657.0,36.89,37.0,36.57,36.63,39657.0
2021-11-30 10:00:00,36.67,36.89,36.43,36.68,42345.0,36.67,36.89,36.43,36.68,42345.0
2021-11-30 10:10:00,36.68,36.76,36.38,36.45,39102.0,36.68,36.76,36.38,36.45,39102.0
2021-11-30 10:20:00,36.42,36.8,36.35,36.71,39917.0,36.42,36.8,36.35,36.71,39917.0
2021-11-30 10:30:00,36.8,36.96,36.71,36.73,30574.0,36.8,36.96,36.71,36.73,30574.0
2021-11-30 10:40:00,36.72,36.81,36.54,36.59,26728.0,36.72,36.81,36.54,36.59,26728.0
2021-11-30 10:50:00,36.57,36.62,36.37,36.38,29646.0,36.57,36.62,36.37,36.38,29646.0
2021-11-30 11:00:00,36.38,36.59,36.26,36.51,45655.0,36.38,36.59,36.26,36.51,45655.0
2021-11-30 11:10:00,36.52,36.87,36.47,36.84,20533.0,36.52,36.87,36.47,36.84,20533.0
2021-11-30 11:20:00,36.84,36.84,36.48,36.57,39344.0,36.84,36.84,36.48,36.57,39344.0
2021-11-30 11:30:00,36.54,36.56,36.33,36.34,37208.0,36.54,36.56,36.33,36.34,37208.0
2021-11-30 11:40:00,36.34,36.35,36.03,36.25,44804.0,36.34,36.35,36.03,36.25,44804.0
2021-11-30 11:50:00,36.23,36.65,36.21,36.65,66937.0,36.23,36.65,36.21,36.65,66937.0
2021-11-30 12:00:00,36.61,36.62,36.04,36.04,26122.0,36.61,36.62,36.04,36.04,26122.0
2021-11-30 12:10:00,36.05,36.48,36.02,36.47,29940.0,36.05,36.48,36.02,36.47,29940.0
2021-11-30 12:20:00,36.48,36.49,36.1,36.37,41466.0,36.48,36.49,36.1,36.37,41466.0
2021-11-30 12:30:00,36.36,36.45,36.2,36.26,12177.0,36.36,36.45,36.2,36.26,12177.0
2021-11-30 12:40:00,36.29,36.39,36.1,36.12,12953.0,36.29,36.39,36.1,36.12,12953.0
2021-11-30 12:50:00,36.13,36.31,36.02,36.02,16932.0,36.13,36.31,36.02,36.02,16932.0
2021-11-30 13:00:00,36.04,36.08,35.84,35.94,19675.0,36.04,36.08,35.84,35.94,19675.0
2021-11-30 13:10:00,35.94,36.04,35.8,35.88,18000.0,35.94,36.04,35.8,35.88,18000.0
2021-11-30 13:20:00,35.85,36.07,35.77,35.96,13561.0,35.85,36.07,35.77,35.96,13561.0
2021-11-30 13:30:00,35.94,36.41,35.94,36.39,19413.0,35.94,36.41,35.94,36.39,19413.0
2021-11-30 13:40:00,36.37,36.39,36.25,36.34,17428.0,36.37,36.39,36.25,36.34,17428.0
2021-11-30 13:50:00,36.34,36.36,36.25,36.34,20890.0,36.34,36.36,36.25,36.34,20890.0
2021-11-30 14:00:00,36.33,36.36,36.19,36.28,21032.0,36.33,36.36,36.19,36.28,21032.0
2021-11-30 14:10:00,36.26,36.43,36.26,36.39,15482.0,36.26,36.43,36.26,36.39,15482.0
2021-11-30 14:20:00,36.41,36.49,36.34,36.34,34931.0,36.41,36.49,36.34,36.34,34931.0
2021-11-30 14:30:00,36.34,36.36,36.24,36.24,36538.0,36.34,36.36,36.24,36.24,36538.0
2021-11-30 14:40:00,36.27,36.27,35.87,35.89,30136.0,36.27,36.27,35.87,35.89,30136.0
2021-11-30 14:50:00,35.92,36.13,35.89,36.11,22025.0,35.92,36.13,35.89,36.11,22025.0
2021-11-30 15:00:00,36.11,36.24,36.07,36.11,20541.0,36.11,36.24,36.07,36.11,20541.0
2021-11-30 15:10:00,36.09,36.12,35.91,36.09,27631.0,36.09,36.12,35.91,36.09,27631.0
2021-11-30 15:20:00,36.06,36.24,36.06,36.16,29054.0,36.06,36.24,36.06,36.16,29054.0
2021-11-30 15:30:00,36.2,36.44,36.13,36.37,57579.0,36.2,36.44,36.13,36.37,57579.0
2021-11-30 15:40:00,36.39,36.56,36.36,36.39,73155.0,36.39,36.56,36.36,36.39,73155.0
2021-11-30 15:50:00,36.36,36.36,36.03,36.03,245658.0,36.36,36.36,36.03,36.03,245658.0
2021-12-01 09:30:00,37.18,37.75,36.92,37.63,114589.0,37.18,37.75,36.92,37.63,114589.0
2021-12-01 09:40:00,37.55,37.57,36.93,37.29,45511.0,37.55,37.57,36.93,37.29,45511.0
2021-12-01 09:50:00,37.34,38.01,37.34,38.01,56323.0,37.34,38.01,37.34,38.01,56323.0
2021-12-01 10:00:00,38.0,38.19,37.79,38.0,49218.0,38.0,38.19,37.79,38.0,49218.0
2021-12-01 10:10:00,37.95,38.05,37.36,37.48,35242.0,37.95,38.05,37.36,37.48,35242.0
2021-12-01 10:20:00,37.44,37.6,37.29,37.55,29940.0,37.44,37.6,37.29,37.55,29940.0
2021-12-01 10:30:00,37.55,37.73,37.33,37.34,25638.0,37.55,37.73,37.33,37.34,25638.0
2021-12-01 10:40:00,37.24,37.65,37.19,37.65,67565.0,37.24,37.65,37.19,37.65,67565.0
2021-12-01 10:50:00,37.64,37.67,37.3,37.35,17960.0,37.64,37.67,37.3,37.35,17960.0
2021-12-01 11:00:00,37.39,37.55,37.22,37.25,24459.0,37.39,37.55,37.22,37.25,24459.0
2021-12-01 11:10:00,37.27,37.36,37.06,37.13,33625.0,37.27,37.36,37.06,37.13,33625.0
2021-12-01 11:20:00,37.1,37.11,36.94,37.01,32806.0,37.1,37.11,36.94,37.01,32806.0
2021-12-01 11:30:00,37.01,37.03,36.79,36.86,32350.0,37.01,37.03,36.79,36.86,32350.0
2021-12-01 11:40:00,36.86,36.87,36.44,36.53,27379.0,36.86,36.87,36.44,36.53,27379.0
2021-12-01 11:50:00,36.48,36.49,36.25,36.42,32974.0,36.48,36.49,36.25,36.42,32974.0
2021-12-01 12:00:00,36.42,36.54,36.35,36.46,21428.0,36.42,36.54,36.35,36.46,21428.0
2021-12-01 12:10:00,36.52,36.77,36.52,36.66,21808.0,36.52,36.77,36.52,36.66,21808.0
2021-12-01 12:20:00,36.68,36.69,36.37,36.38,24874.0,36.68,36.69,36.37,36.38,24874.0
2021-12-01 12:30:00,36.36,36.53,35.96,36.07,39878.0,36.36,36.53,35.96,36.07,39878.0
2021-12-01 12:40:00,36.05,36.05,35.68,35.74,108414.0,36.05,36.05,35.68,35.74,108414.0
2021-12-01 12:50:00,35.74,35.78,35.22,35.22,139106.0,35.74,35.78,35.22,35.22,139106.0
2021-12-01 13:00:00,35.22,35.39,35.18,35.33,55567.0,35.22,35.39,35.18,35.33,55567.0
2021-12-01 13:10:00,35.29,35.47,35.18,35.33,38782.0,35.29,35.47,35.18,35.33,38782.0
2021-12-01 13:20:00,35.35,35.64,35.35,35.55,26430.0,35.35,35.64,35.35,35.55,26430.0
2021-12-01 13:30:00,35.54,35.76,35.53,35.64,28016.0,35.54,35.76,35.53,35.64,28016.0
2021-12-01 13:40:00,35.62,35.62,35.06,35.06,28182.0,35.62,35.62,35.06,35.06,28182.0
2021-12-01 13:50:00,35.09,35.55,35.08,35.51,40522.0,35.09,35.55,35.08,35.51,40522.0
2021-12-01 14:00:00,35.51,35.52,35.16,35.16,36788.0,35.51,35.52,35.16,35.16,36788.0
2021-12-01 14:10:00,35.15,35.15,34.97,35.03,42115.0,35.15,35.15,34.97,35.03,42115.0
2021-12-01 14:20:00,35.05,35.31,35.05,35.26,30774.0,35.05,35.31,35.05,35.26,30774.0
2021-12-01 14:30:00,35.28,35.41,35.18,35.41,23125.0,35.28,35.41,35.18,35.41,23125.0
2021-12-01 14:40:00,35.43,35.44,35.25,35.31,27756.0,35.43,35.44,35.25,35.31,27756.0
2021-12-01 14:50:00,35.34,35.36,35.0,35.02,32446.0,35.34,35.36,35.0,35.02,32446.0
2021-12-01 15:00:00,35.05,35.08,34.79,34.95,118570.0,35.05,35.08,34.79,34.95,118570.0
2021-12-01 15:10:00,34.93,34.96,34.62,34.64,53893.0,34.93,34.96,34.62,34.64,53893.0
2021-12-01 15:20:00,34.64,34.71,34.51,34.62,61397.0,34.64,34.71,34.51,34.62,61397.0
2021-12-01 15:30:00,34.6,34.9,34.53,34.9,116941.0,34.6,34.9,34.53,34.9,116941.0
2021-12-01 15:40:00,34.88,35.3,34.82,34.95,181017.0,34.88,35.3,34.82,34.95,181017.0
2021-12-01 15:50:00,34.94,34.97,34.6,34.66,267119.0,34.94,34.97,34.6,34.66,267119.0
2021-12-02 09:30:00,35.42,36.18,35.13,36.09,75401.0,35.42,36.18,35.13,36.09,75401.0
2021-12-02 09:40:00,36.17,36.17,35.82,35.93,42188.0,36.17,36.17,35.82,35.93,42188.0
2021-12-02 09:50:00,35.94,36.05,35.84,35.97,28639.0,35.94,36.05,35.84,35.97,28639.0
2021-12-02 10:00:00,35.95,35.98,35.56,35.61,21086.0,35.95,35.98,35.56,35.61,21086.0
2021-12-02 10:10:00,35.65,35.8,35.26,35.34,22393.0,35.65,35.8,35.26,35.34,22393.0
2021-12-02 10:20:00,35.25,35.49,35.14,35.45,21767.0,35.25,35.49,35.14,35.45,21767.0
2021-12-02 10:30:00,35.54,35.54,34.85,34.96,25716.0,35.54,35.54,34.85,34.96,25716.0
2021-12-02 10:40:00,34.96,35.04,34.68,34.92,20764.0,34.96,35.04,34.68,34.92,20764.0
2021-12-02 10:50:00,34.91,35.05,34.68,35.04,36647.0,34.91,35.05,34.68,35.04,36647.0
2021-12-02 11:00:00,35.1,35.46,35.0,35.34,21496.0,35.1,35.46,35.0,35.34,21496.0
2021-12-02 11:10:00,35.32,35.45,35.2,35.3,17059.0,35.32,35.45,35.2,35.3,17059.0
2021-12-02 11:20:00,35.3,35.54,35.23,35.45,27465.0,35.3,35.54,35.23,35.45,27465.0
2021-12-02 11:30:00,35.49,35.56,35.32,35.47,26063.0,35.49,35.56,35.32,35.47,26063.0
2021-12-02 11:40:00,35.48,35.55,35.23,35.48,19061.0,35.48,35.55,35.23,35.48,19061.0
2021-12-02 11:50:00,35.47,35.52,35.37,35.49,16383.0,35.47,35.52,35.37,35.49,16383.0
2021-12-02 12:00:00,35.42,35.42,35.28,35.38,9744.0,35.42,35.42,35.28,35.38,9744.0
2021-12-02 12:10:00,35.44,35.52,35.36,35.36,15520.0,35.44,35.52,35.36,35.36,15520.0
2021-12-02 12:20:00,35.39,35.43,35.34,35.39,12866.0,35.39,35.43,35.34,35.39,12866.0
2021-12-02 12:30:00,35.39,35.59,35.39,35.5,12601.0,35.39,35.59,35.39,35.5,12601.0
2021-12-02 12:40:00,35.51,35.55,35.35,35.45,8286.0,35.51,35.55,35.35,35.45,8286.0
2021-12-02 12:50:00,35.47,35.49,35.37,35.41,13166.0,35.47,35.49,35.37,35.41,13166.0
2021-12-02 13:00:00,35.38,35.38,35.15,35.21,19996.0,35.38,35.38,35.15,35.21,19996.0
2021-12-02 13:10:00,35.2,35.29,35.17,35.2,18098.0,35.2,35.29,35.17,35.2,18098.0
2021-12-02 13:20:00,35.22,35.26,35.04,35.08,13951.0,35.22,35.26,35.04,35.08,13951.0
2021-12-02 13:30:00,35.08,35.27,35.05,35.27,11274.0,35.08,35.27,35.05,35.27,11274.0
2021-12-02 13:40:00,35.26,35.31,35.16,35.21,14096.0,35.26,35.31,35.16,35.21,14096.0
2021-12-02 13:50:00,35.2,35.6,35.19,35.57,13092.0,35.2,35.6,35.19,35.57,13092.0
2021-12-02 14:00:00,35.56,35.69,35.54,35.59,16197.0,35.56,35.69,35.54,35.59,16197.0
2021-12-02 14:10:00,35.62,35.71,35.6,35.6,15571.0,35.62,35.71,35.6,35.6,15571.0
2021-12-02 14:20:00,35.59,35.71,35.53,35.71,22659.0,35.59,35.71,35.53,35.71,22659.0
2021-12-02 14:30:00,35.73,35.76,35.64,35.7,15242.0,35.73,35.76,35.64,35.7,15242.0
2021-12-02 14:40:00,35.68,35.68,35.51,35.52,11771.0,35.68,35.68,35.51,35.52,11771.0
2021-12-02 14:50:00,35.54,35.67,35.51,35.59,14364.0,35.54,35.67,35.51,35.59,14364.0
2021-12-02 15:00:00,35.58,35.73,35.57,35.6,18173.0,35.58,35.73,35.57,35.6,18173.0
2021-12-02 15:10:00,35.57,35.59,35.43,35.48,17083.0,35.57,35.59,35.43,35.48,17083.0
2021-12-02 15:20:00,35.47,35.57,35.41,35.46,23429.0,35.47,35.57,35.41,35.46,23429.0
2021-12-02 15:30:00,35.47,35.57,35.35,35.48,31150.0,35.47,35.57,35.35,35.48,31150.0
2021-12-02 15:40:00,35.48,35.54,35.43,35.47,48899.0,35.48,35.54,35.43,35.47,48899.0
2021-12-02 15:50:00,35.45,35.45,35.16,35.34,120752.0,35.45,35.45,35.16,35.34,120752.0
2021-12-03 09:30:00,35.33,36.03,35.26,35.27,45089.0,35.33,36.03,35.26,35.27,45089.0
2021-12-03 09:40:00,35.3,35.56,35.07,35.07,27482.0,35.3,35.56,35.07,35.07,27482.0
2021-12-03 09:50:00,35.12,35.37,34.87,35.26,26577.0,35.12,35.37,34.87,35.26,26577.0
2021-12-03 10:00:00,35.34,35.53,35.02,35.02,22010.0,35.34,35.53,35.02,35.02,22010.0
2021-12-03 10:10:00,35.0,35.4,34.96,35.36,26052.0,35.0,35.4,34.96,35.36,26052.0
2021-12-03 10:20:00,35.39,35.48,35.18,35.43,34004.0,35.39,35.48,35.18,35.43,34004.0
2021-12-03 10:30:00,35.42,35.42,34.82,34.86,25931.0,35.42,35.42,34.82,34.86,25931.0
2021-12-03 10:40:00,34.86,34.89,34.63,34.76,44960.0,34.86,34.89,34.63,34.76,44960.0
2021-12-03 10:50:00,34.77,35.09,34.74,34.92,25789.0,34.77,35.09,34.74,34.92,25789.0
2021-12-03 11:00:00,34.92,35.07,34.8,34.95,26601.0,34.92,35.07,34.8,34.95,26601.0
2021-12-03 11:10:00,34.97,35.05,34.6,34.61,30013.0,34.97,35.05,34.6,34.61,30013.0
2021-12-03 11:20:00,34.62,35.1,34.59,35.09,16201.0,34.62,35.1,34.59,35.09,16201.0
2021-12-03 11:30:00,35.13,35.37,35.02,35.37,18998.0,35.13,35.37,35.02,35.37,18998.0
2021-12-03 11:40:00,35.34,35.4,35.13,35.16,24873.0,35.34,35.4,35.13,35.16,24873.0
2021-12-03 11:50:00,35.11,35.11,34.96,34.98,44491.0,35.11,35.11,34.96,34.98,44491.0
2021-12-03 12:00:00,34.97,35.19,34.9,35.14,24178.0,34.97,35.19,34.9,35.14,24178.0
2021-12-03 12:10:00,35.15,35.44,35.15,35.35,20928.0,35.15,35.44,35.15,35.35,20928.0
2021-12-03 12:20:00,35.37,35.54,35.33,35.4,13877.0,35.37,35.54,35.33,35.4,13877.0
2021-12-03 12:30:00,35.38,35.6,35.26,35.6,16896.0,35.38,35.6,35.26,35.6,16896.0
2021-12-03 12:40:00,35.63,35.64,35.42,35.47,16806.0,35.63,35.64,35.42,35.47,16806.0
2021-12-03 12:50:00,35.49,35.52,35.23,35.31,14664.0,35.49,35.52,35.23,35.31,14664.0
2021-12-03 13:00:00,35.31,35.31,35.22,35.29,9345.0,35.31,35.31,35.22,35.29,9345.0
2021-12-03 13:10:00,35.27,35.33,35.05,35.31,21229.0,35.27,35.33,35.05,35.31,21229.0
2021-12-03 13:20:00,35.3,35.3,34.98,35.05,27004.0,35.3,35.3,34.98,35.05,27004.0
2021-12-03 13:30:00,35.03,35.05,34.75,34.82,34836.0,35.03,35.05,34.75,34.82,34836.0
2021-12-03 13:40:00,34.87,34.98,34.71,34.89,37365.0,34.87,34.98,34.71,34.89,37365.0
2021-12-03 13:50:00,34.87,35.02,34.86,34.87,26627.0,34.87,35.02,34.86,34.87,26627.0
2021-12-03 14:00:00,34.93,35.13,34.91,34.91,40794.0,34.93,35.13,34.91,34.91,40794.0
2021-12-03 14:10:00,34.93,34.98,34.74,34.75,21449.0,34.93,34.98,34.74,34.75,21449.0
2021-12-03 14:20:00,34.74,34.93,34.61,34.91,21959.0,34.74,34.93,34.61,34.91,21959.0
2021-12-03 14:30:00,34.92,34.95,34.74,34.74,25887.0,34.92,34.95,34.74,34.74,25887.0
2021-12-03 14:40:00,34.79,34.9,34.76,34.86,13780.0,34.79,34.9,34.76,34.86,13780.0
2021-12-03 14:50:00,34.83,34.94,34.8,34.85,22051.0,34.83,34.94,34.8,34.85,22051.0
2021-12-03 15:00:00,34.85,34.97,34.76,34.84,20287.0,34.85,34.97,34.76,34.84,20287.0
2021-12-03 15:10:00,34.84,34.92,34.79,34.85,19267.0,34.84,34.92,34.79,34.85,19267.0
2021-12-03 15:20:00,34.86,35.16,34.86,35.08,36673.0,34.86,35.16,34.86,35.08,36673.0
2021-12-03 15:30:00,35.07,35.22,35.05,35.12,29176.0,35.07,35.22,35.05,35.12,29176.0
2021-12-03 15:40:00,35.14,35.2,34.83,34.83,62122.0,35.14,35.2,34.83,34.83,62122.0
2021-12-03 15:50:00,34.82,35.04,34.79,34.94,134729.0,34.82,35.04,34.79,34.94,134729.0
2021-12-06 09:30:00,35.52,35.9,35.4,35.72,88820.0,35.52,35.9,35.4,35.72,88820.0
2021-12-06 09:40:00,35.64,36.15,35.64,36.01,44665.0,35.64,36.15,35.64,36.01,44665.0
2021-12-06 09:50:00,36.01,36.23,35.9,36.17,45414.0,36.01,36.23,35.9,36.17,45414.0
2021-12-06 10:00:00,36.15,36.25,35.86,36.13,44948.0,36.15,36.25,35.86,36.13,44948.0
2021-12-06 10:10:00,36.1,36.37,36.06,36.15,63895.0,36.1,36.37,36.06,36.15,63895.0
2021-12-06 10:20:00,36.18,36.29,35.97,36.23,42777.0,36.18,36.29,35.97,36.23,42777.0
2021-12-06 10:30:00,36.24,36.48,36.05,36.45,41600.0,36.24,36.48,36.05,36.45,41600.0
2021-12-06 10:40:00,36.41,36.53,36.28,36.47,46291.0,36.41,36.53,36.28,36.47,46291.0
2021-12-06 10:50:00,36.48,36.5,36.33,36.44,30908.0,36.48,36.5,36.33,36.44,30908.0
2021-12-06 11:00:00,36.38,36.42,36.09,36.14,40157.0,36.38,36.42,36.09,36.14,40157.0
2021-12-06 11:10:00,36.14,36.19,35.94,36.14,26019.0,36.14,36.19,35.94,36.14,26019.0
2021-12-06 11:20:00,36.15,36.36,36.13,36.32,26212.0,36.15,36.36,36.13,36.32,26212.0
2021-12-06 11:30:00,36.3,36.49,36.29,36.46,20241.0,36.3,36.49,36.29,36.46,20241.0
2021-12-06 11:40:00,36.44,36.5,36.21,36.28,22407.0,36.44,36.5,36.21,36.28,22407.0
2021-12-06 11:50:00,36.28,36.43,36.2,36.39,36989.0,36.28,36.43,36.2,36.39,36989.0
2021-12-06 12:00:00,36.4,36.43,36.24,36.41,17957.0,36.4,36.43,36.24,36.41,17957.0
2021-12-06 12:10:00,36.4,36.46,36.34,36.46,21627.0,36.4,36.46,36.34,36.46,21627.0
2021-12-06 12:20:00,36.44,36.48,36.34,36.45,48505.0,36.44,36.48,36.34,36.45,48505.0
2021-12-06 12:30:00,36.45,36.5,36.34,36.4,21734.0,36.45,36.5,36.34,36.4,21734.0
2021-12-06 12:40:00,36.43,36.46,36.37,36.38,13581.0,36.43,36.46,36.37,36.38,13581.0
2021-12-06 12:50:00,36.35,36.39,36.14,36.17,18473.0,36.35,36.39,36.14,36.17,18473.0
2021-12-06 13:00:00,36.13,36.23,36.05,36.08,14995.0,36.13,36.23,36.05,36.08,14995.0
2021-12-06 13:10:00,36.08,36.13,36.02,36.07,13736.0,36.08,36.13,36.02,36.07,13736.0
2021-12-06 13:20:00,36.05,36.2,35.98,36.14,12411.0,36.05,36.2,35.98,36.14,12411.0
2021-12-06 13:30:00,36.09,36.33,36.09,36.23,22326.0,36.09,36.33,36.09,36.23,22326.0
2021-12-06 13:40:00,36.23,36.32,36.22,36.25,12076.0,36.23,36.32,36.22,36.25,12076.0
2021-12-06 13:50:00,36.25,36.27,36.19,36.23,17229.0,36.25,36.27,36.19,36.23,17229.0
2021-12-06 14:00:00,36.25,36.41,36.25,36.37,19123.0,36.25,36.41,36.25,36.37,19123.0
2021-12-06 14:10:00,36.39,36.53,36.35,36.53,25136.0,36.39,36.53,36.35,36.53,25136.0
2021-12-06 14:20:00,36.53,36.68,36.46,36.62,26868.0,36.53,36.68,36.46,36.62,26868.0
2021-12-06 14:30:00,36.63,36.73,36.5,36.5,32518.0,36.63,36.73,36.5,36.5,32518.0
2021-12-06 14:40:00,36.53,36.56,36.3,36.41,24130.0,36.53,36.56,36.3,36.41,24130.0
2021-12-06 14:50:00,36.41,36.43,36.35,36.43,20879.0,36.41,36.43,36.35,36.43,20879.0
2021-12-06 15:00:00,36.47,36.52,36.36,36.43,24155.0,36.47,36.52,36.36,36.43,24155.0
2021-12-06 15:10:00,36.4,36.59,36.39,36.48,14726.0,36.4,36.59,36.39,36.48,14726.0
2021-12-06 15:20:00,36.46,36.47,36.35,36.44,35218.0,36.46,36.47,36.35,36.44,35218.0
2021-12-06 15:30:00,36.45,36.47,36.22,36.44,127318.0,36.45,36.47,36.22,36.44,127318.0
2021-12-06 15:40:00,36.42,36.46,36.21,36.23,56042.0,36.42,36.46,36.21,36.23,56042.0
2021-12-06 15:50:00,36.22,36.27,36.05,36.1,327302.0,36.22,36.27,36.05,36.1,327302.0
2021-12-07 09:30:00,37.22,37.94,37.12,37.62,119804.0,37.22,37.94,37.12,37.62,119804.0
2021-12-07 09:40:00,37.5,37.75,37.3,37.75,93514.0,37.5,37.75,37.3,37.75,93514.0
2021-12-07 09:50:00,37.75,37.85,37.29,37.36,65597.0,37.75,37.85,37.29,37.36,65597.0
2021-12-07 10:00:00,37.38,37.43,37.21,37.42,42020.0,37.38,37.43,37.21,37.42,42020.0
2021-12-07 10:10:00,37.4,37.73,37.32,37.45,157150.0,37.4,37.73,37.32,37.45,157150.0
2021-12-07 10:20:00,37.51,37.9,37.49,37.85,29200.0,37.51,37.9,37.49,37.85,29200.0
2021-12-07 10:30:00,37.91,38.04,37.76,37.82,27221.0,37.91,38.04,37.76,37.82,27221.0
2021-12-07 10:40:00,37.79,37.79,37.65,37.7,34861.0,37.79,37.79,37.65,37.7,34861.0
2021-12-07 10:50:00,37.74,37.88,37.56,37.67,22396.0,37.74,37.88,37.56,37.67,22396.0
2021-12-07 11:00:00,37.68,37.91,37.68,37.9,14978.0,37.68,37.91,37.68,37.9,14978.0
2021-12-07 11:10:00,37.9,37.9,37.69,37.86,20126.0,37.9,37.9,37.69,37.86,20126.0
2021-12-07 11:20:00,37.87,37.97,37.86,37.94,10872.0,37.87,37.97,37.86,37.94,10872.0
2021-12-07 11:30:00,37.93,38.02,37.85,37.89,18725.0,37.93,38.02,37.85,37.89,18725.0
2021-12-07 11:40:00,37.91,37.96,37.76,37.77,20225.0,37.91,37.96,37.76,37.77,20225.0
2021-12-07 11:50:00,37.8,37.92,37.73,37.81,25235.0,37.8,37.92,37.73,37.81,25235.0
2021-12-07 12:00:00,37.82,37.93,37.77,37.84,25960.0,37.82,37.93,37.77,37.84,25960.0
2021-12-07 12:10:00,37.87,37.94,37.78,37.8,31183.0,37.87,37.94,37.78,37.8,31183.0
2021-12-07 12:20:00,37.8,37.97,37.77,37.95,21184.0,37.8,37.97,37.77,37.95,21184.0
2021-12-07 12:30:00,37.93,37.96,37.76,37.77,16205.0,37.93,37.96,37.76,37.77,16205.0
2021-12-07 12:40:00,37.76,38.0,37.75,38.0,18799.0,37.76,38.0,37.75,38.0,18799.0
2021-12-07 12:50:00,38.0,38.01,37.77,37.84,45164.0,38.0,38.01,37.77,37.84,45164.0
2021-12-07 13:00:00,37.82,37.83,37.71,37.79,22494.0,37.82,37.83,37.71,37.79,22494.0
2021-12-07 13:10:00,37.79,37.87,37.7,37.87,14651.0,37.79,37.87,37.7,37.87,14651.0
2021-12-07 13:20:00,37.88,37.98,37.83,37.98,15636.0,37.88,37.98,37.83,37.98,15636.0
2021-12-07 13:30:00,38.0,38.08,37.87,37.98,27202.0,38.0,38.08,37.87,37.98,27202.0
2021-12-07 13:40:00,38.0,38.12,38.0,38.11,13881.0,38.0,38.12,38.0,38.11,13881.0
2021-12-07 13:50:00,38.09,38.14,37.99,38.02,26148.0,38.09,38.14,37.99,38.02,26148.0
2021-12-07 14:00:00,38.0,38.07,37.99,38.07,24680.0,38.0,38.07,37.99,38.07,24680.0
2021-12-07 14:10:00,38.07,38.08,37.92,37.92,15229.0,38.07,38.08,37.92,37.92,15229.0
2021-12-07 14:20:00,37.93,38.06,37.89,37.98,25434.0,37.93,38.06,37.89,37.98,25434.0
2021-12-07 14:30:00,37.96,38.0,37.94,37.99,15632.0,37.96,38.0,37.94,37.99,15632.0
2021-12-07 14:40:00,37.98,38.08,37.96,38.0,17330.0,37.98,38.08,37.96,38.0,17330.0
2021-12-07 14:50:00,38.01,38.09,38.01,38.06,21034.0,38.01,38.09,38.01,38.06,21034.0
2021-12-07 15:00:00,38.06,38.18,38.06,38.18,23404.0,38.06,38.18,38.06,38.18,23404.0
2021-12-07 15:10:00,38.17,38.21,38.08,38.21,51047.0,38.17,38.21,38.08,38.21,51047.0
2021-12-07 15:20:00,38.2,38.22,38.07,38.09,30105.0,38.2,38.22,38.07,38.09,30105.0
2021-12-07 15:30:00,38.08,38.2,38.05,38.13,79761.0,38.08,38.2,38.05,38.13,79761.0
2021-12-07 15:40:00,38.11,38.16,37.8,37.8,83956.0,38.11,38.16,37.8,37.8,83956.0
2021-12-07 15:50:00,37.8,37.81,37.42,37.62,228158.0,37.8,37.81,37.42,37.62,228158.0
2021-12-08 09:30:00,37.67,37.81,37.06,37.48,44808.0,37.67,37.81,37.06,37.48,44808.0
2021-12-08 09:40:00,37.55,37.8,37.21,37.75,27257.0,37.55,37.8,37.21,37.75,27257.0
2021-12-08 09:50:00,37.73,37.89,37.27,37.27,104773.0,37.73,37.89,37.27,37.27,104773.0
2021-12-08 10:00:00,37.32,37.51,37.17,37.51,36035.0,37.32,37.51,37.17,37.51,36035.0
2021-12-08 10:10:00,37.52,37.71,37.48,37.63,24172.0,37.52,37.71,37.48,37.63,24172.0
2021-12-08 10:20:00,37.64,37.71,37.33,37.36,47485.0,37.64,37.71,37.33,37.36,47485.0
2021-12-08 10:30:00,37.38,37.57,37.34,37.48,50668.0,37.38,37.57,37.34,37.48,50668.0
2021-12-08 10:40:00,37.45,37.49,37.24,37.38,23882.0,37.45,37.49,37.24,37.38,23882.0
2021-12-08 10:50:00,37.41,37.42,37.23,37.29,19743.0,37.41,37.42,37.23,37.29,19743.0
2021-12-08 11:00:00,37.32,37.45,37.32,37.4,116769.0,37.32,37.45,37.32,37.4,116769.0
2021-12-08 11:10:00,37.42,37.66,37.4,37.59,21207.0,37.42,37.66,37.4,37.59,21207.0
2021-12-08 11:20:00,37.57,37.8,37.52,37.7,20656.0,37.57,37.8,37.52,37.7,20656.0
2021-12-08 11:30:00,37.7,37.79,37.58,37.69,32484.0,37.7,37.79,37.58,37.69,32484.0
2021-12-08 11:40:00,37.72,37.74,37.64,37.7,22605.0,37.72,37.74,37.64,37.7,22605.0
2021-12-08 11:50:00,37.72,37.72,37.64,37.68,17776.0,37.72,37.72,37.64,37.68,17776.0
2021-12-08 12:00:00,37.71,37.73,37.59,37.59,26236.0,37.71,37.73,37.59,37.59,26236.0
2021-12-08 12:10:00,37.6,37.64,37.44,37.45,15168.0,37.6,37.64,37.44,37.45,15168.0
2021-12-08 12:20:00,37.47,37.5,37.41,37.43,13969.0,37.47,37.5,37.41,37.43,13969.0
2021-12-08 12:30:00,37.43,37.58,37.42,37.54,9539.0,37.43,37.58,37.42,37.54,9539.0
2021-12-08 12:40:00,37.55,37.66,37.52,37.52,15183.0,37.55,37.66,37.52,37.52,15183.0
2021-12-08 12:50:00,37.52,37.58,37.47,37.49,10489.0,37.52,37.58,37.47,37.49,10489.0
2021-12-08 13:00:00,37.47,37.53,37.42,37.42,12382.0,37.47,37.53,37.42,37.42,12382.0
2021-12-08 13:10:00,37.42,37.46,37.29,37.45,42974.0,37.42,37.46,37.29,37.45,42974.0
2021-12-08 13:20:00,37.46,37.48,37.28,37.45,12096.0,37.46,37.48,37.28,37.45,12096.0
2021-12-08 13:30:00,37.46,37.49,37.42,37.49,11836.0,37.46,37.49,37.42,37.49,11836.0
2021-12-08 13:40:00,37.49,37.56,37.47,37.53,20946.0,37.49,37.56,37.47,37.53,20946.0
2021-12-08 13:50:00,37.51,37.51,37.3,37.32,21413.0,37.51,37.51,37.3,37.32,21413.0
2021-12-08 14:00:00,37.3,37.34,37.25,37.26,20158.0,37.3,37.34,37.25,37.26,20158.0
2021-12-08 14:10:00,37.27,37.29,37.13,37.26,21914.0,37.27,37.29,37.13,37.26,21914.0
2021-12-08 14:20:00,37.24,37.34,37.24,37.34,20872.0,37.24,37.34,37.24,37.34,20872.0
2021-12-08 14:30:00,37.34,37.37,37.23,37.25,25822.0,37.34,37.37,37.23,37.25,25822.0
2021-12-08 14:40:00,37.23,37.29,37.05,37.07,66090.0,37.23,37.29,37.05,37.07,66090.0
2021-12-08 14:50:00,37.07,37.28,37.03,37.19,48633.0,37.07,37.28,37.03,37.19,48633.0
2021-12-08 15:00:00,37.19,37.25,37.14,37.16,33250.0,37.19,37.25,37.14,37.16,33250.0
2021-12-08 15:10:00,37.17,37.29,37.17,37.29,24874.0,37.17,37.29,37.17,37.29,24874.0
2021-12-08 15:20:00,37.27,37.37,37.22,37.29,49222.0,37.27,37.37,37.22,37.29,49222.0
2021-12-08 15:30:00,37.28,37.36,37.21,37.33,48287.0,37.28,37.36,37.21,37.33,48287.0
2021-12-08 15:40:00,37.34,37.36,36.98,37.02,93646.0,37.34,37.36,36.98,37.02,93646.0
2021-12-08 15:50:00,37.01,37.05,36.89,36.89,146143.0,37.01,37.05,36.89,36.89,146143.0
2021-12-09 09:30:00,36.43,37.12,36.32,36.92,32997.0,36.43,37.12,36.32,36.92,32997.0
2021-12-09 09:40:00,36.92,37.12,36.79,36.89,29080.0,36.92,37.12,36.79,36.89,29080.0
2021-12-09 09:50:00,36.87,36.91,36.55,36.79,17476.0,36.87,36.91,36.55,36.79,17476.0
2021-12-09 10:00:00,36.75,37.11,36.75,37.0,17258.0,36.75,37.11,36.75,37.0,17258.0
2021-12-09 10:10:00,37.08,37.25,36.9,36.9,14970.0,37.08,37.25,36.9,36.9,14970.0
2021-12-09 10:20:00,36.94,36.94,36.7,36.74,9763.0,36.94,36.94,36.7,36.74,9763.0
2021-12-09 10:30:00,36.73,36.77,36.61,36.74,29572.0,36.73,36.77,36.61,36.74,29572.0
2021-12-09 10:40:00,36.76,36.9,36.71,36.77,13352.0,36.76,36.9,36.71,36.77,13352.0
2021-12-09 10:50:00,36.79,36.88,36.63,36.88,9500.0,36.79,36.88,36.63,36.88,9500.0
2021-12-09 11:00:00,36.84,36.88,36.76,36.86,6328.0,36.84,36.88,36.76,36.86,6328.0
2021-12-09 11:10:00,36.85,36.85,36.51,36.59,26651.0,36.85,36.85,36.51,36.59,26651.0
2021-12-09 11:20:00,36.57,36.66,36.53,36.59,11060.0,36.57,36.66,36.53,36.59,11060.0
2021-12-09 11:30:00,36.57,36.69,36.57,36.6,13155.0,36.57,36.69,36.57,36.6,13155.0
2021-12-09 11:40:00,36.64,36.67,36.5,36.5,9197.0,36.64,36.67,36.5,36.5,9197.0
2021-12-09 11:50:00,36.48,36.57,36.48,36.49,12662.0,36.48,36.57,36.48,36.49,12662.0
2021-12-09 12:00:00,36.49,36.51,36.29,36.45,15117.0,36.49,36.51,36.29,36.45,15117.0
2021-12-09 12:10:00,36.43,36.52,36.42,36.46,6524.0,36.43,36.52,36.42,36.46,6524.0
2021-12-09 12:20:00,36.46,36.5,36.39,36.45,8481.0,36.46,36.5,36.39,36.45,8481.0
2021-12-09 12:30:00,36.44,36.5,36.38,36.38,14639.0,36.44,36.5,36.38,36.38,14639.0
2021-12-09 12:40:00,36.37,36.42,36.36,36.36,8052.0,36.37,36.42,36.36,36.36,8052.0
2021-12-09 12:50:00,36.38,36.46,36.26,36.3,13358.0,36.38,36.46,36.26,36.3,13358.0
2021-12-09 13:00:00,36.3,36.32,36.23,36.23,6575.0,36.3,36.32,36.23,36.23,6575.0
2021-12-09 13:10:00,36.24,36.27,36.18,36.21,22961.0,36.24,36.27,36.18,36.21,22961.0
2021-12-09 13:20:00,36.19,36.28,36.19,36.25,7931.0,36.19,36.28,36.19,36.25,7931.0
2021-12-09 13:30:00,36.27,36.33,36.17,36.19,18876.0,36.27,36.33,36.17,36.19,18876.0
2021-12-09 13:40:00,36.19,36.25,36.15,36.24,19592.0,36.19,36.25,36.15,36.24,19592.0
2021-12-09 13:50:00,36.25,36.39,36.24,36.39,9477.0,36.25,36.39,36.24,36.39,9477.0
2021-12-09 14:00:00,36.39,36.5,36.39,36.46,12009.0,36.39,36.5,36.39,36.46,12009.0
2021-12-09 14:10:00,36.45,36.53,36.4,36.42,14161.0,36.45,36.53,36.4,36.42,14161.0
2021-12-09 14:20:00,36.43,36.45,36.12,36.12,17844.0,36.43,36.45,36.12,36.12,17844.0
2021-12-09 14:30:00,36.12,36.17,36.05,36.15,18570.0,36.12,36.17,36.05,36.15,18570.0
2021-12-09 14:40:00,36.17,36.19,36.07,36.13,16315.0,36.17,36.19,36.07,36.13,16315.0
2021-12-09 14:50:00,36.12,36.17,36.07,36.13,17449.0,36.12,36.17,36.07,36.13,17449.0
2021-12-09 15:00:00,36.12,36.2,35.88,35.91,38830.0,36.12,36.2,35.88,35.91,38830.0
2021-12-09 15:10:00,35.9,36.05,35.82,36.05,77125.0,35.9,36.05,35.82,36.05,77125.0
2021-12-09 15:20:00,36.04,36.08,36.0,36.04,31766.0,36.04,36.08,36.0,36.04,31766.0
2021-12-09 15:30:00,36.04,36.15,36.0,36.03,35685.0,36.04,36.15,36.0,36.03,35685.0
2021-12-09 15:40:00,36.01,36.07,36.0,36.0,64752.0,36.01,36.07,36.0,36.0,64752.0
2021-12-09 15:50:00,36.0,36.15,35.92,35.94,150937.0,36.0,36.15,35.92,35.94,150937.0
2021-12-10 09:30:00,36.05,36.05,35.16,35.68,67502.0,36.05,36.05,35.16,35.68,67502.0
2021-12-10 09:40:00,35.62,35.8,35.33,35.43,24865.0,35.62,35.8,35.33,35.43,24865.0
2021-12-10 09:50:00,35.4,35.52,35.26,35.28,59305.0,35.4,35.52,35.26,35.28,59305.0
2021-12-10 10:00:00,35.29,35.37,35.15,35.29,55523.0,35.29,35.37,35.15,35.29,55523.0
2021-12-10 10:10:00,35.28,35.28,35.03,35.21,63230.0,35.28,35.28,35.03,35.21,63230.0
2021-12-10 10:20:00,35.22,35.25,35.03,35.25,19569.0,35.22,35.25,35.03,35.25,19569.0
2021-12-10 10:30:00,35.22,35.23,35.06,35.18,21919.0,35.22,35.23,35.06,35.18,21919.0
2021-12-10 10:40:00,35.16,35.23,35.05,35.14,16862.0,35.16,35.23,35.05,35.14,16862.0
2021-12-10 10:50:00,35.12,35.35,35.12,35.29,33990.0,35.12,35.35,35.12,35.29,33990.0
2021-12-10 11:00:00,35.29,35.32,35.11,35.11,22474.0,35.29,35.32,35.11,35.11,22474.0
2021-12-10 11:10:00,35.11,35.11,34.7,34.88,37314.0,35.11,35.11,34.7,34.88,37314.0
2021-12-10 11:20:00,34.82,34.96,34.8,34.92,32294.0,34.82,34.96,34.8,34.92,32294.0
2021-12-10 11:30:00,34.91,35.11,34.85,35.11,22313.0,34.91,35.11,34.85,35.11,22313.0
2021-12-10 11:40:00,35.11,35.39,35.06,35.39,24629.0,35.11,35.39,35.06,35.39,24629.0
2021-12-10 11:50:00,35.41,35.48,35.3,35.43,18112.0,35.41,35.48,35.3,35.43,18112.0
2021-12-10 12:00:00,35.42,35.53,35.38,35.49,20615.0,35.42,35.53,35.38,35.49,20615.0
2021-12-10 12:10:00,35.47,35.49,35.27,35.27,11011.0,35.47,35.49,35.27,35.27,11011.0
2021-12-10 12:20:00,35.31,35.41,35.31,35.33,10731.0,35.31,35.41,35.31,35.33,10731.0
2021-12-10 12:30:00,35.36,35.41,35.3,35.39,11417.0,35.36,35.41,35.3,35.39,11417.0
2021-12-10 12:40:00,35.39,35.49,35.36,35.49,10964.0,35.39,35.49,35.36,35.49,10964.0
2021-12-10 12:50:00,35.48,35.54,35.46,35.46,11984.0,35.48,35.54,35.46,35.46,11984.0
2021-12-10 13:00:00,35.45,35.55,35.43,35.52,11286.0,35.45,35.55,35.43,35.52,11286.0
2021-12-10 13:10:00,35.52,35.52,35.36,35.43,8752.0,35.52,35.52,35.36,35.43,8752.0
2021-12-10 13:20:00,35.42,35.42,35.21,35.3,27744.0,35.42,35.42,35.21,35.3,27744.0
2021-12-10 13:30:00,35.29,35.39,35.22,35.22,11892.0,35.29,35.39,35.22,35.22,11892.0
2021-12-10 13:40:00,35.22,35.26,35.14,35.2,14140.0,35.22,35.26,35.14,35.2,14140.0
2021-12-10 13:50:00,35.21,35.31,35.19,35.24,11351.0,35.21,35.31,35.19,35.24,11351.0
2021-12-10 14:00:00,35.24,35.26,35.15,35.17,15020.0,35.24,35.26,35.15,35.17,15020.0
2021-12-10 14:10:00,35.16,35.32,35.16,35.28,11099.0,35.16,35.32,35.16,35.28,11099.0
2021-12-10 14:20:00,35.28,35.35,35.23,35.27,11926.0,35.28,35.35,35.23,35.27,11926.0
2021-12-10 14:30:00,35.28,35.29,35.15,35.22,13354.0,35.28,35.29,35.15,35.22,13354.0
2021-12-10 14:40:00,35.23,35.23,35.18,35.21,11623.0,35.23,35.23,35.18,35.21,11623.0
2021-12-10 14:50:00,35.21,35.25,35.11,35.11,15028.0,35.21,35.25,35.11,35.11,15028.0
2021-12-10 15:00:00,35.12,35.16,35.08,35.13,14811.0,35.12,35.16,35.08,35.13,14811.0
2021-12-10 15:10:00,35.12,35.2,35.09,35.19,11197.0,35.12,35.2,35.09,35.19,11197.0
2021-12-10 15:20:00,35.22,35.32,35.22,35.27,20891.0,35.22,35.32,35.22,35.27,20891.0
2021-12-10 15:30:00,35.27,35.5,35.27,35.48,40112.0,35.27,35.5,35.27,35.48,40112.0
2021-12-10 15:40:00,35.49,35.62,35.49,35.5,41320.0,35.49,35.62,35.49,35.5,41320.0
2021-12-10 15:50:00,35.5,35.55,35.42,35.49,98149.0,35.5,35.55,35.42,35.49,98149.0
2021-12-13 09:30:00,35.1,35.34,34.65,34.65,57598.0,35.1,35.34,34.65,34.65,57598.0
2021-12-13 09:40:00,34.6,34.69,34.47,34.47,37867.0,34.6,34.69,34.47,34.47,37867.0
2021-12-13 09:50:00,34.43,34.51,34.12,34.41,40967.0,34.43,34.51,34.12,34.41,40967.0
2021-12-13 10:00:00,34.33,34.33,34.12,34.21,28725.0,34.33,34.33,34.12,34.21,28725.0
2021-12-13 10:10:00,34.2,34.25,34.09,34.16,23759.0,34.2,34.25,34.09,34.16,23759.0
2021-12-13 10:20:00,34.19,34.21,33.82,33.9,23461.0,34.19,34.21,33.82,33.9,23461.0
2021-12-13 10:30:00,33.9,34.17,33.85,34.04,20826.0,33.9,34.17,33.85,34.04,20826.0
2021-12-13 10:40:00,34.0,34.1,33.91,33.95,12952.0,34.0,34.1,33.91,33.95,12952.0
2021-12-13 10:50:00,33.95,34.03,33.65,33.8,24337.0,33.95,34.03,33.65,33.8,24337.0
2021-12-13 11:00:00,33.75,33.83,33.49,33.51,31544.0,33.75,33.83,33.49,33.51,31544.0
2021-12-13 11:10:00,33.51,33.87,33.5,33.55,58946.0,33.51,33.87,33.5,33.55,58946.0
2021-12-13 11:20:00,33.53,33.63,33.44,33.49,23607.0,33.53,33.63,33.44,33.49,23607.0
2021-12-13 11:30:00,33.47,33.52,33.34,33.35,36220.0,33.47,33.52,33.34,33.35,36220.0
2021-12-13 11:40:00,33.38,33.39,33.03,33.04,59281.0,33.38,33.39,33.03,33.04,59281.0
2021-12-13 11:50:00,33.04,33.09,32.86,32.9,51994.0,33.04,33.09,32.86,32.9,51994.0
2021-12-13 12:00:00,32.9,33.15,32.74,33.15,29647.0,32.9,33.15,32.74,33.15,29647.0
2021-12-13 12:10:00,33.18,33.21,33.07,33.21,24202.0,33.18,33.21,33.07,33.21,24202.0
2021-12-13 12:20:00,33.22,33.43,33.19,33.43,52278.0,33.22,33.43,33.19,33.43,52278.0
2021-12-13 12:30:00,33.4,33.57,33.35,33.53,30409.0,33.4,33.57,33.35,33.53,30409.0
2021-12-13 12:40:00,33.53,33.53,33.09,33.12,29410.0,33.53,33.53,33.09,33.12,29410.0
2021-12-13 12:50:00,33.12,33.16,32.96,33.16,30387.0,33.12,33.16,32.96,33.16,30387.0
2021-12-13 13:00:00,33.14,33.41,33.11,33.33,32991.0,33.14,33.41,33.11,33.33,32991.0
2021-12-13 13:10:00,33.34,33.4,33.26,33.39,42259.0,33.34,33.4,33.26,33.39,42259.0
2021-12-13 13:20:00,33.39,33.39,33.19,33.23,21618.0,33.39,33.39,33.19,33.23,21618.0
2021-12-13 13:30:00,33.21,33.26,33.15,33.25,24917.0,33.21,33.26,33.15,33.25,24917.0
2021-12-13 13:40:00,33.23,33.37,33.22,33.32,20825.0,33.23,33.37,33.22,33.32,20825.0
2021-12-13 13:50:00,33.32,33.34,33.16,33.3,25262.0,33.32,33.34,33.16,33.3,25262.0
2021-12-13 14:00:00,33.3,33.45,33.28,33.33,29510.0,33.3,33.45,33.28,33.33,29510.0
2021-12-13 14:10:00,33.34,33.38,33.29,33.34,26995.0,33.34,33.38,33.29,33.34,26995.0
2021-12-13 14:20:00,33.39,33.53,33.38,33.46,16734.0,33.39,33.53,33.38,33.46,16734.0
2021-12-13 14:30:00,33.47,33.47,33.39,33.41,21941.0,33.47,33.47,33.39,33.41,21941.0
2021-12-13 14:40:00,33.41,33.53,33.39,33.49,30410.0,33.41,33.53,33.39,33.49,30410.0
2021-12-13 14:50:00,33.49,33.55,33.4,33.54,21238.0,33.49,33.55,33.4,33.54,21238.0
2021-12-13 15:00:00,33.54,33.75,33.53,33.59,38805.0,33.54,33.75,33.53,33.59,38805.0
2021-12-13 15:10:00,33.6,33.75,33.55,33.62,36054.0,33.6,33.75,33.55,33.62,36054.0
2021-12-13 15:20:00,33.62,33.68,33.57,33.62,34118.0,33.62,33.68,33.57,33.62,34118.0
2021-12-13 15:30:00,33.61,33.71,33.59,33.65,39136.0,33.61,33.71,33.59,33.65,39136.0
2021-12-13 15:40:00,33.64,33.71,33.58,33.65,44973.0,33.64,33.71,33.58,33.65,44973.0
2021-12-13 15:50:00,33.64,33.64,33.44,33.48,143094.0,33.64,33.64,33.44,33.48,143094.0
2021-12-14 09:30:00,33.1,34.51,33.1,34.33,90395.0,33.1,34.51,33.1,34.33,90395.0
2021-12-14 09:40:00,34.37,34.79,34.05,34.05,74525.0,34.37,34.79,34.05,34.05,74525.0
2021-12-14 09:50:00,34.08,34.44,33.99,34.44,44910.0,34.08,34.44,33.99,34.44,44910.0
2021-12-14 10:00:00,34.41,34.69,34.4,34.47,34617.0,34.41,34.69,34.4,34.47,34617.0
2021-12-14 10:10:00,34.44,34.54,34.21,34.21,27418.0,34.44,34.54,34.21,34.21,27418.0
2021-12-14 10:20:00,34.17,34.84,34.14,34.73,22080.0,34.17,34.84,34.14,34.73,22080.0
2021-12-14 10:30:00,34.7,34.79,34.55,34.72,25302.0,34.7,34.79,34.55,34.72,25302.0
2021-12-14 10:40:00,34.69,34.77,34.46,34.48,17017.0,34.69,34.77,34.46,34.48,17017.0
2021-12-14 10:50:00,34.51,34.51,34.34,34.43,19580.0,34.51,34.51,34.34,34.43,19580.0
2021-12-14 11:00:00,34.45,34.51,34.28,34.34,17182.0,34.45,34.51,34.28,34.34,17182.0
2021-12-14 11:10:00,34.3,34.38,34.21,34.29,19252.0,34.3,34.38,34.21,34.29,19252.0
2021-12-14 11:20:00,34.33,34.37,34.22,34.35,31049.0,34.33,34.37,34.22,34.35,31049.0
2021-12-14 11:30:00,34.37,34.49,34.31,34.47,11561.0,34.37,34.49,34.31,34.47,11561.0
2021-12-14 11:40:00,34.48,34.64,34.42,34.53,18628.0,34.48,34.64,34.42,34.53,18628.0
2021-12-14 11:50:00,34.53,34.59,34.31,34.31,14812.0,34.53,34.59,34.31,34.31,14812.0
2021-12-14 12:00:00,34.29,34.33,34.11,34.32,28268.0,34.29,34.33,34.11,34.32,28268.0
2021-12-14 12:10:00,34.35,34.54,34.3,34.46,14458.0,34.35,34.54,34.3,34.46,14458.0
2021-12-14 12:20:00,34.49,34.58,34.43,34.58,10640.0,34.49,34.58,34.43,34.58,10640.0
2021-12-14 12:30:00,34.58,34.58,34.47,34.49,9856.0,34.58,34.58,34.47,34.49,9856.0
2021-12-14 12:40:00,34.52,34.54,34.38,34.39,15959.0,34.52,34.54,34.38,34.39,15959.0
2021-12-14 12:50:00,34.39,34.46,34.35,34.35,10520.0,34.39,34.46,34.35,34.35,10520.0
2021-12-14 13:00:00,34.37,34.47,34.34,34.4,7134.0,34.37,34.47,34.34,34.4,7134.0
2021-12-14 13:10:00,34.4,34.42,34.34,34.34,9566.0,34.4,34.42,34.34,34.34,9566.0
2021-12-14 13:20:00,34.34,34.42,34.3,34.41,11310.0,34.34,34.42,34.3,34.41,11310.0
2021-12-14 13:30:00,34.4,34.42,34.35,34.36,12942.0,34.4,34.42,34.35,34.36,12942.0
2021-12-14 13:40:00,34.38,34.48,34.34,34.42,12512.0,34.38,34.48,34.34,34.42,12512.0
2021-12-14 13:50:00,34.42,34.43,34.31,34.32,13105.0,34.42,34.43,34.31,34.32,13105.0
2021-12-14 14:00:00,34.33,34.52,34.25,34.45,21105.0,34.33,34.52,34.25,34.45,21105.0
2021-12-14 14:10:00,34.44,34.47,34.32,34.35,14547.0,34.44,34.47,34.32,34.35,14547.0
2021-12-14 14:20:00,34.36,34.36,34.21,34.23,14413.0,34.36,34.36,34.21,34.23,14413.0
2021-12-14 14:30:00,34.23,34.27,34.16,34.2,14229.0,34.23,34.27,34.16,34.2,14229.0
2021-12-14 14:40:00,34.21,34.27,34.09,34.09,16786.0,34.21,34.27,34.09,34.09,16786.0
2021-12-14 14:50:00,34.09,34.22,34.07,34.21,13062.0,34.09,34.22,34.07,34.21,13062.0
2021-12-14 15:00:00,34.21,34.34,34.21,34.32,22264.0,34.21,34.34,34.21,34.32,22264.0
2021-12-14 15:10:00,34.33,34.44,34.33,34.43,19776.0,34.33,34.44,34.33,34.43,19776.0
2021-12-14 15:20:00,34.41,34.42,34.34,34.4,23717.0,34.41,34.42,34.34,34.4,23717.0
2021-12-14 15:30:00,34.39,34.4,34.25,34.25,37853.0,34.39,34.4,34.25,34.25,37853.0
2021-12-14 15:40:00,34.25,34.33,34.08,34.08,42440.0,34.25,34.33,34.08,34.08,42440.0
2021-12-14 15:50:00,34.09,34.13,33.98,34.12,134518.0,34.09,34.13,33.98,34.12,134518.0
2021-12-15 09:30:00,34.18,34.31,33.62,33.75,51536.0,34.18,34.31,33.62,33.75,51536.0
2021-12-15 09:40:00,33.74,33.82,33.59,33.7,24311.0,33.74,33.82,33.59,33.7,24311.0
2021-12-15 09:50:00,33.61,33.74,33.45,33.45,22263.0,33.61,33.74,33.45,33.45,22263.0
2021-12-15 10:00:00,33.45,33.54,33.24,33.5,33149.0,33.45,33.54,33.24,33.5,33149.0
2021-12-15 10:10:00,33.52,33.57,33.27,33.34,33124.0,33.52,33.57,33.27,33.34,33124.0
2021-12-15 10:20:00,33.33,33.52,33.17,33.25,34346.0,33.33,33.52,33.17,33.25,34346.0
2021-12-15 10:30:00,33.24,33.45,33.21,33.3,31086.0,33.24,33.45,33.21,33.3,31086.0
2021-12-15 10:40:00,33.28,33.32,33.06,33.25,38709.0,33.28,33.32,33.06,33.25,38709.0
2021-12-15 10:50:00,33.23,33.24,33.05,33.08,18420.0,33.23,33.24,33.05,33.08,18420.0
2021-12-15 11:00:00,33.08,33.24,33.01,33.09,26505.0,33.08,33.24,33.01,33.09,26505.0
2021-12-15 11:10:00,33.09,33.1,32.76,32.82,39228.0,33.09,33.1,32.76,32.82,39228.0
2021-12-15 11:20:00,32.82,32.86,32.64,32.73,38087.0,32.82,32.86,32.64,32.73,38087.0
2021-12-15 11:30:00,32.72,32.76,32.6,32.64,42940.0,32.72,32.76,32.6,32.64,42940.0
2021-12-15 11:40:00,32.61,33.1,32.52,33.07,28469.0,32.61,33.1,32.52,33.07,28469.0
2021-12-15 11:50:00,33.07,33.17,33.02,33.14,20390.0,33.07,33.17,33.02,33.14,20390.0
2021-12-15 12:00:00,33.12,33.31,33.07,33.26,17371.0,33.12,33.31,33.07,33.26,17371.0
2021-12-15 12:10:00,33.25,33.42,33.25,33.25,18127.0,33.25,33.42,33.25,33.25,18127.0
2021-12-15 12:20:00,33.23,33.35,33.19,33.34,12740.0,33.23,33.35,33.19,33.34,12740.0
2021-12-15 12:30:00,33.34,33.44,33.34,33.34,13067.0,33.34,33.44,33.34,33.34,13067.0
2021-12-15 12:40:00,33.32,33.33,33.17,33.27,22890.0,33.32,33.33,33.17,33.27,22890.0
2021-12-15 12:50:00,33.27,33.49,33.27,33.34,16825.0,33.27,33.49,33.27,33.34,16825.0
2021-12-15 13:00:00,33.35,33.38,33.22,33.22,11189.0,33.35,33.38,33.22,33.22,11189.0
2021-12-15 13:10:00,33.23,33.41,33.22,33.39,11565.0,33.23,33.41,33.22,33.39,11565.0
2021-12-15 13:20:00,33.41,33.41,33.23,33.36,13840.0,33.41,33.41,33.23,33.36,13840.0
2021-12-15 13:30:00,33.37,33.39,33.27,33.31,11962.0,33.37,33.39,33.27,33.31,11962.0
2021-12-15 13:40:00,33.32,33.42,33.31,33.41,17724.0,33.32,33.42,33.31,33.41,17724.0
2021-12-15 13:50:00,33.41,33.49,33.36,33.41,12001.0,33.41,33.49,33.36,33.41,12001.0
2021-12-15 14:00:00,33.4,34.14,33.06,33.97,37601.0,33.4,34.14,33.06,33.97,37601.0
2021-12-15 14:10:00,33.93,34.11,33.84,33.91,43207.0,33.93,34.11,33.84,33.91,43207.0
2021-12-15 14:20:00,33.92,33.94,33.69,33.76,54177.0,33.92,33.94,33.69,33.76,54177.0
2021-12-15 14:30:00,33.75,33.96,33.72,33.92,26251.0,33.75,33.96,33.72,33.92,26251.0
2021-12-15 14:40:00,33.91,34.07,33.78,33.78,37153.0,33.91,34.07,33.78,33.78,37153.0
2021-12-15 14:50:00,33.78,33.97,33.74,33.82,24789.0,33.78,33.97,33.74,33.82,24789.0
2021-12-15 15:00:00,33.85,34.13,33.81,34.08,23252.0,33.85,34.13,33.81,34.08,23252.0
2021-12-15 15:10:00,34.07,34.3,34.04,34.3,23006.0,34.07,34.3,34.04,34.3,23006.0
2021-12-15 15:20:00,34.3,34.36,34.21,34.36,46867.0,34.3,34.36,34.21,34.36,46867.0
2021-12-15 15:30:00,34.37,34.53,34.26,34.48,42582.0,34.37,34.53,34.26,34.48,42582.0
2021-12-15 15:40:00,34.48,34.5,34.11,34.12,53952.0,34.48,34.5,34.11,34.12,53952.0
2021-12-15 15:50:00,34.12,34.41,34.11,34.39,132170.0,34.12,34.41,34.11,34.39,132170.0
2021-12-16 09:30:00,34.8,35.09,33.84,34.06,56671.0,34.8,35.09,33.84,34.06,56671.0
2021-12-16 09:40:00,34.07,34.61,33.93,34.6,18607.0,34.07,34.61,33.93,34.6,18607.0
2021-12-16 09:50:00,34.54,34.71,34.3,34.41,30156.0,34.54,34.71,34.3,34.41,30156.0
2021-12-16 10:00:00,34.44,34.52,34.3,34.33,19193.0,34.44,34.52,34.3,34.33,19193.0
2021-12-16 10:10:00,34.26,34.27,34.11,34.26,16903.0,34.26,34.27,34.11,34.26,16903.0
2021-12-16 10:20:00,34.35,34.4,34.23,34.39,20114.0,34.35,34.4,34.23,34.39,20114.0
2021-12-16 10:30:00,34.43,34.43,34.22,34.27,19369.0,34.43,34.43,34.22,34.27,19369.0
2021-12-16 10:40:00,34.25,34.37,34.16,34.35,19656.0,34.25,34.37,34.16,34.35,19656.0
2021-12-16 10:50:00,34.39,34.42,34.0,34.03,31533.0,34.39,34.42,34.0,34.03,31533.0
2021-12-16 11:00:00,34.03,34.03,33.85,33.91,38917.0,34.03,34.03,33.85,33.91,38917.0
2021-12-16 11:10:00,33.9,34.09,33.86,33.9,35662.0,33.9,34.09,33.86,33.9,35662.0
2021-12-16 11:20:00,33.92,34.12,33.89,34.04,16522.0,33.92,34.12,33.89,34.04,16522.0
2021-12-16 11:30:00,34.04,34.06,33.84,33.9,22954.0,34.04,34.06,33.84,33.9,22954.0
2021-12-16 11:40:00,33.89,33.97,33.76,33.83,29301.0,33.89,33.97,33.76,33.83,29301.0
2021-12-16 11:50:00,33.84,33.88,33.65,33.68,26664.0,33.84,33.88,33.65,33.68,26664.0
2021-12-16 12:00:00,33.67,33.8,33.61,33.64,25179.0,33.67,33.8,33.61,33.64,25179.0
2021-12-16 12:10:00,33.66,33.81,33.63,33.8,16285.0,33.66,33.81,33.63,33.8,16285.0
2021-12-16 12:20:00,33.81,33.86,33.64,33.71,19646.0,33.81,33.86,33.64,33.71,19646.0
2021-12-16 12:30:00,33.71,33.75,33.47,33.56,41301.0,33.71,33.75,33.47,33.56,41301.0
2021-12-16 12:40:00,33.54,33.54,33.27,33.33,28170.0,33.54,33.54,33.27,33.33,28170.0
2021-12-16 12:50:00,33.31,33.37,33.25,33.3,20717.0,33.31,33.37,33.25,33.3,20717.0
2021-12-16 13:00:00,33.32,33.44,33.25,33.44,17717.0,33.32,33.44,33.25,33.44,17717.0
2021-12-16 13:10:00,33.45,33.48,33.37,33.43,14383.0,33.45,33.48,33.37,33.43,14383.0
2021-12-16 13:20:00,33.48,33.49,33.3,33.46,15704.0,33.48,33.49,33.3,33.46,15704.0
2021-12-16 13:30:00,33.48,33.49,33.27,33.38,11550.0,33.48,33.49,33.27,33.38,11550.0
2021-12-16 13:40:00,33.41,33.64,33.4,33.59,17415.0,33.41,33.64,33.4,33.59,17415.0
2021-12-16 13:50:00,33.58,33.58,33.43,33.45,10986.0,33.58,33.58,33.43,33.45,10986.0
2021-12-16 14:00:00,33.45,33.5,33.38,33.45,22392.0,33.45,33.5,33.38,33.45,22392.0
2021-12-16 14:10:00,33.43,33.44,33.29,33.29,13263.0,33.43,33.44,33.29,33.29,13263.0
2021-12-16 14:20:00,33.27,33.3,33.23,33.25,21361.0,33.27,33.3,33.23,33.25,21361.0
2021-12-16 14:30:00,33.24,33.29,33.11,33.16,34560.0,33.24,33.29,33.11,33.16,34560.0
2021-12-16 14:40:00,33.16,33.23,32.92,32.94,28761.0,33.16,33.23,32.92,32.94,28761.0
2021-12-16 14:50:00,32.97,33.06,32.89,33.05,57355.0,32.97,33.06,32.89,33.05,57355.0
2021-12-16 15:00:00,33.05,33.11,32.93,33.01,48833.0,33.05,33.11,32.93,33.01,48833.0
2021-12-16 15:10:00,33.0,33.1,32.93,33.1,42507.0,33.0,33.1,32.93,33.1,42507.0
2021-12-16 15:20:00,33.09,33.38,33.08,33.34,55920.0,33.09,33.38,33.08,33.34,55920.0
2021-12-16 15:30:00,33.35,33.4,33.16,33.3,99126.0,33.35,33.4,33.16,33.3,99126.0
2021-12-16 15:40:00,33.29,33.41,33.06,33.06,91075.0,33.29,33.41,33.06,33.06,91075.0
2021-12-16 15:50:00,33.1,33.3,33.0,33.12,230497.0,33.1,33.3,33.0,33.12,230497.0
2021-12-17 09:30:00,32.94,33.18,32.33,32.46,102407.0,32.94,33.18,32.33,32.46,102407.0
2021-12-17 09:40:00,32.43,32.48,32.02,32.36,51377.0,32.43,32.48,32.02,32.36,51377.0
2021-12-17 09:50:00,32.41,32.65,32.23,32.57,51538.0,32.41,32.65,32.23,32.57,51538.0
2021-12-17 10:00:00,32.55,32.82,32.54,32.59,27605.0,32.55,32.82,32.54,32.59,27605.0
2021-12-17 10:10:00,32.61,32.66,32.29,32.35,28587.0,32.61,32.66,32.29,32.35,28587.0
2021-12-17 10:20:00,32.33,32.71,32.26,32.71,44497.0,32.33,32.71,32.26,32.71,44497.0
2021-12-17 10:30:00,32.68,33.12,32.57,33.05,45864.0,32.68,33.12,32.57,33.05,45864.0
2021-12-17 10:40:00,33.1,33.11,32.91,33.01,36336.0,33.1,33.11,32.91,33.01,36336.0
2021-12-17 10:50:00,32.98,33.26,32.94,33.08,56195.0,32.98,33.26,32.94,33.08,56195.0
2021-12-17 11:00:00,33.09,33.14,32.89,33.09,53351.0,33.09,33.14,32.89,33.09,53351.0
2021-12-17 11:10:00,33.09,33.4,33.06,33.34,45732.0,33.09,33.4,33.06,33.34,45732.0
2021-12-17 11:20:00,33.34,33.69,33.31,33.63,59391.0,33.34,33.69,33.31,33.63,59391.0
2021-12-17 11:30:00,33.61,33.61,33.27,33.37,28996.0,33.61,33.61,33.27,33.37,28996.0
2021-12-17 11:40:00,33.39,33.44,33.29,33.29,16220.0,33.39,33.44,33.29,33.29,16220.0
2021-12-17 11:50:00,33.31,33.46,33.3,33.44,15335.0,33.31,33.46,33.3,33.44,15335.0
2021-12-17 12:00:00,33.42,33.42,33.21,33.29,15221.0,33.42,33.42,33.21,33.29,15221.0
2021-12-17 12:10:00,33.3,33.37,33.25,33.28,16911.0,33.3,33.37,33.25,33.28,16911.0
2021-12-17 12:20:00,33.28,33.41,33.26,33.41,12933.0,33.28,33.41,33.26,33.41,12933.0
2021-12-17 12:30:00,33.39,33.44,33.1,33.13,40319.0,33.39,33.44,33.1,33.13,40319.0
2021-12-17 12:40:00,33.11,33.19,33.09,33.13,27283.0,33.11,33.19,33.09,33.13,27283.0
2021-12-17 12:50:00,33.13,33.31,33.09,33.3,13077.0,33.13,33.31,33.09,33.3,13077.0
2021-12-17 13:00:00,33.29,33.34,33.21,33.22,14097.0,33.29,33.34,33.21,33.22,14097.0
2021-12-17 13:10:00,33.23,33.26,33.15,33.18,15056.0,33.23,33.26,33.15,33.18,15056.0
2021-12-17 13:20:00,33.19,33.34,33.19,33.33,15245.0,33.19,33.34,33.19,33.33,15245.0
2021-12-17 13:30:00,33.32,33.39,33.31,33.34,18326.0,33.32,33.39,33.31,33.34,18326.0
2021-12-17 13:40:00,33.34,33.34,33.24,33.25,16954.0,33.34,33.34,33.24,33.25,16954.0
2021-12-17 13:50:00,33.25,33.34,33.23,33.31,17585.0,33.25,33.34,33.23,33.31,17585.0
2021-12-17 14:00:00,33.31,33.38,33.21,33.33,25163.0,33.31,33.38,33.21,33.33,25163.0
2021-12-17 14:10:00,33.34,33.37,33.3,33.37,21650.0,33.34,33.37,33.3,33.37,21650.0
2021-12-17 14:20:00,33.38,33.42,33.31,33.34,19205.0,33.38,33.42,33.31,33.34,19205.0
2021-12-17 14:30:00,33.36,33.42,33.36,33.41,24606.0,33.36,33.42,33.36,33.41,24606.0
2021-12-17 14:40:00,33.43,33.61,33.43,33.58,16741.0,33.43,33.61,33.43,33.58,16741.0
2021-12-17 14:50:00,33.58,33.59,33.51,33.52,25733.0,33.58,33.59,33.51,33.52,25733.0
2021-12-17 15:00:00,33.52,33.74,33.51,33.74,34478.0,33.52,33.74,33.51,33.74,34478.0
2021-12-17 15:10:00,33.73,33.73,33.49,33.54,32557.0,33.73,33.73,33.49,33.54,32557.0
2021-12-17 15:20:00,33.54,33.73,33.5,33.53,45237.0,33.54,33.73,33.5,33.53,45237.0
2021-12-17 15:30:00,33.53,33.65,33.5,33.65,40594.0,33.53,33.65,33.5,33.65,40594.0
2021-12-17 15:40:00,33.64,33.71,33.54,33.56,60080.0,33.64,33.71,33.54,33.56,60080.0
2021-12-17 15:50:00,33.57,33.76,33.54,33.54,217949.0,33.57,33.76,33.54,33.54,217949.0
2021-12-20 09:30:00,32.72,32.75,32.11,32.75,44638.0,32.72,32.75,32.11,32.75,44638.0
2021-12-20 09:40:00,32.8,32.81,32.36,32.37,24535.0,32.8,32.81,32.36,32.37,24535.0
2021-12-20 09:50:00,32.4,32.83,32.25,32.75,43235.0,32.4,32.83,32.25,32.75,43235.0
2021-12-20 10:00:00,32.76,32.88,32.46,32.53,35591.0,32.76,32.88,32.46,32.53,35591.0
2021-12-20 10:10:00,32.48,32.7,32.43,32.63,21902.0,32.48,32.7,32.43,32.63,21902.0
2021-12-20 10:20:00,32.66,32.7,32.31,32.4,36857.0,32.66,32.7,32.31,32.4,36857.0
2021-12-20 10:30:00,32.34,32.52,32.32,32.35,23848.0,32.34,32.52,32.32,32.35,23848.0
2021-12-20 10:40:00,32.34,32.44,32.13,32.18,29518.0,32.34,32.44,32.13,32.18,29518.0
2021-12-20 10:50:00,32.2,32.26,32.09,32.13,21756.0,32.2,32.26,32.09,32.13,21756.0
2021-12-20 11:00:00,32.12,32.2,31.95,31.99,27994.0,32.12,32.2,31.95,31.99,27994.0
2021-12-20 11:10:00,31.98,32.05,31.85,32.05,26842.0,31.98,32.05,31.85,32.05,26842.0
2021-12-20 11:20:00,32.01,32.19,32.0,32.06,13160.0,32.01,32.19,32.0,32.06,13160.0
2021-12-20 11:30:00,32.05,32.22,32.01,32.17,24659.0,32.05,32.22,32.01,32.17,24659.0
2021-12-20 11:40:00,32.18,32.38,32.16,32.3,16281.0,32.18,32.38,32.16,32.3,16281.0
2021-12-20 11:50:00,32.33,32.37,32.24,32.3,12005.0,32.33,32.37,32.24,32.3,12005.0
2021-12-20 12:00:00,32.33,32.33,32.22,32.24,14773.0,32.33,32.33,32.22,32.24,14773.0
2021-12-20 12:10:00,32.23,32.24,32.01,32.05,20607.0,32.23,32.24,32.01,32.05,20607.0
2021-12-20 12:20:00,32.05,32.12,31.95,32.12,13908.0,32.05,32.12,31.95,32.12,13908.0
2021-12-20 12:30:00,32.12,32.13,31.96,31.98,14666.0,32.12,32.13,31.96,31.98,14666.0
2021-12-20 12:40:00,31.97,32.12,31.97,32.02,17954.0,31.97,32.12,31.97,32.02,17954.0
2021-12-20 12:50:00,32.02,32.05,31.95,31.99,15844.0,32.02,32.05,31.95,31.99,15844.0
2021-12-20 13:00:00,32.01,32.06,31.91,32.06,17629.0,32.01,32.06,31.91,32.06,17629.0
2021-12-20 13:10:00,32.08,32.09,32.0,32.04,17175.0,32.08,32.09,32.0,32.04,17175.0
2021-12-20 13:20:00,32.02,32.1,31.98,32.04,17248.0,32.02,32.1,31.98,32.04,17248.0
2021-12-20 13:30:00,32.04,32.11,31.95,32.05,18868.0,32.04,32.11,31.95,32.05,18868.0
2021-12-20 13:40:00,32.05,32.33,32.05,32.33,18461.0,32.05,32.33,32.05,32.33,18461.0
2021-12-20 13:50:00,32.34,32.47,32.29,32.47,73160.0,32.34,32.47,32.29,32.47,73160.0
2021-12-20 14:00:00,32.47,32.63,32.44,32.49,35352.0,32.47,32.63,32.44,32.49,35352.0
2021-12-20 14:10:00,32.49,32.53,32.45,32.49,15993.0,32.49,32.53,32.45,32.49,15993.0
2021-12-20 14:20:00,32.49,32.55,32.43,32.45,22134.0,32.49,32.55,32.43,32.45,22134.0
2021-12-20 14:30:00,32.44,32.5,32.38,32.39,20263.0,32.44,32.5,32.38,32.39,20263.0
2021-12-20 14:40:00,32.39,32.44,32.33,32.36,16033.0,32.39,32.44,32.33,32.36,16033.0
2021-12-20 14:50:00,32.36,32.54,32.34,32.43,28757.0,32.36,32.54,32.34,32.43,28757.0
2021-12-20 15:00:00,32.43,32.49,32.38,32.47,24112.0,32.43,32.49,32.38,32.47,24112.0
2021-12-20 15:10:00,32.47,32.53,32.38,32.47,33859.0,32.47,32.53,32.38,32.47,33859.0
2021-12-20 15:20:00,32.48,32.77,32.47,32.72,48660.0,32.48,32.77,32.47,32.72,48660.0
2021-12-20 15:30:00,32.72,32.72,32.56,32.59,35990.0,32.72,32.72,32.56,32.59,35990.0
2021-12-20 15:40:00,32.6,32.64,32.46,32.54,43741.0,32.6,32.64,32.46,32.54,43741.0
2021-12-20 15:50:00,32.55,32.86,32.54,32.81,136733.0,32.55,32.86,32.54,32.81,136733.0
2021-12-21 09:30:00,33.47,34.52,33.28,34.14,67569.0,33.47,34.52,33.28,34.14,67569.0
2021-12-21 09:40:00,34.17,34.22,33.56,33.7,29470.0,34.17,34.22,33.56,33.7,29470.0
2021-12-21 09:50:00,33.72,33.87,33.54,33.76,35704.0,33.72,33.87,33.54,33.76,35704.0
2021-12-21 10:00:00,33.72,33.98,33.68,33.89,33026.0,33.72,33.98,33.68,33.89,33026.0
2021-12-21 10:10:00,33.92,34.25,33.84,34.2,34977.0,33.92,34.25,33.84,34.2,34977.0
2021-12-21 10:20:00,34.23,34.28,33.93,33.95,52776.0,34.23,34.28,33.93,33.95,52776.0
2021-12-21 10:30:00,33.94,34.05,33.81,33.95,23424.0,33.94,34.05,33.81,33.95,23424.0
2021-12-21 10:40:00,33.97,33.99,33.82,33.95,26844.0,33.97,33.99,33.82,33.95,26844.0
2021-12-21 10:50:00,33.95,34.01,33.84,33.92,16117.0,33.95,34.01,33.84,33.92,16117.0
2021-12-21 11:00:00,33.94,34.05,33.87,34.0,15585.0,33.94,34.05,33.87,34.0,15585.0
2021-12-21 11:10:00,34.05,34.13,33.87,33.87,16658.0,34.05,34.13,33.87,33.87,16658.0
2021-12-21 11:20:00,33.89,33.91,33.69,33.69,15894.0,33.89,33.91,33.69,33.69,15894.0
2021-12-21 11:30:00,33.69,33.84,33.66,33.74,20088.0,33.69,33.84,33.66,33.74,20088.0
2021-12-21 11:40:00,33.74,33.92,33.74,33.84,42454.0,33.74,33.92,33.74,33.84,42454.0
2021-12-21 11:50:00,33.88,33.99,33.88,33.98,9365.0,33.88,33.99,33.88,33.98,9365.0
2021-12-21 12:00:00,34.02,34.18,33.98,34.1,11305.0,34.02,34.18,33.98,34.1,11305.0
2021-12-21 12:10:00,34.13,34.24,34.1,34.14,14461.0,34.13,34.24,34.1,34.14,14461.0
2021-12-21 12:20:00,34.12,34.2,34.07,34.08,13229.0,34.12,34.2,34.07,34.08,13229.0
2021-12-21 12:30:00,34.08,34.09,33.95,34.01,12638.0,34.08,34.09,33.95,34.01,12638.0
2021-12-21 12:40:00,34.01,34.04,33.93,34.04,8802.0,34.01,34.04,33.93,34.04,8802.0
2021-12-21 12:50:00,34.06,34.1,34.04,34.09,12284.0,34.06,34.1,34.04,34.09,12284.0
2021-12-21 13:00:00,34.08,34.11,33.99,34.0,16113.0,34.08,34.11,33.99,34.0,16113.0
2021-12-21 13:10:00,34.0,34.08,33.96,34.0,9865.0,34.0,34.08,33.96,34.0,9865.0
2021-12-21 13:20:00,34.01,34.1,33.95,33.95,9062.0,34.01,34.1,33.95,33.95,9062.0
2021-12-21 13:30:00,33.95,33.98,33.92,33.95,9938.0,33.95,33.98,33.92,33.95,9938.0
2021-12-21 13:40:00,33.94,33.99,33.86,33.86,9041.0,33.94,33.99,33.86,33.86,9041.0
2021-12-21 13:50:00,33.83,33.84,33.77,33.82,12357.0,33.83,33.84,33.77,33.82,12357.0
2021-12-21 14:00:00,33.84,33.86,33.72,33.8,13946.0,33.84,33.86,33.72,33.8,13946.0
2021-12-21 14:10:00,33.82,33.9,33.8,33.88,13036.0,33.82,33.9,33.8,33.88,13036.0
2021-12-21 14:20:00,33.87,33.99,33.87,33.98,8267.0,33.87,33.99,33.87,33.98,8267.0
2021-12-21 14:30:00,33.98,34.02,33.86,33.87,15598.0,33.98,34.02,33.86,33.87,15598.0
2021-12-21 14:40:00,33.88,34.11,33.88,34.08,17709.0,33.88,34.11,33.88,34.08,17709.0
2021-12-21 14:50:00,34.1,34.11,34.03,34.05,13441.0,34.1,34.11,34.03,34.05,13441.0
2021-12-21 15:00:00,34.04,34.08,34.01,34.03,12191.0,34.04,34.08,34.01,34.03,12191.0
2021-12-21 15:10:00,34.03,34.08,33.87,33.96,54222.0,34.03,34.08,33.87,33.96,54222.0
2021-12-21 15:20:00,33.97,34.11,33.93,33.93,19131.0,33.97,34.11,33.93,33.93,19131.0
2021-12-21 15:30:00,33.92,33.98,33.88,33.89,26262.0,33.92,33.98,33.88,33.89,26262.0
2021-12-21 15:40:00,33.92,33.98,33.82,33.89,39964.0,33.92,33.98,33.82,33.89,39964.0
2021-12-21 15:50:00,33.89,34.04,33.85,34.0,112674.0,33.89,34.04,33.85,34.0,112674.0
2021-12-22 09:30:00,34.02,34.26,33.93,34.06,14922.0,34.02,34.26,33.93,34.06,14922.0
2021-12-22 09:40:00,34.06,34.37,33.88,33.89,21371.0,34.06,34.37,33.88,33.89,21371.0
2021-12-22 09:50:00,33.88,33.96,33.63,33.77,26435.0,33.88,33.96,33.63,33.77,26435.0
2021-12-22 10:00:00,33.77,34.15,33.77,33.95,18054.0,33.77,34.15,33.77,33.95,18054.0
2021-12-22 10:10:00,33.92,34.21,33.92,34.08,12300.0,33.92,34.21,33.92,34.08,12300.0
2021-12-22 10:20:00,34.1,34.29,33.96,34.17,34418.0,34.1,34.29,33.96,34.17,34418.0
2021-12-22 10:30:00,34.21,34.4,34.18,34.26,36003.0,34.21,34.4,34.18,34.26,36003.0
2021-12-22 10:40:00,34.26,34.42,34.19,34.42,18251.0,34.26,34.42,34.19,34.42,18251.0
2021-12-22 10:50:00,34.44,34.52,34.37,34.47,33259.0,34.44,34.52,34.37,34.47,33259.0
2021-12-22 11:00:00,34.48,34.58,34.25,34.32,16171.0,34.48,34.58,34.25,34.32,16171.0
2021-12-22 11:10:00,34.34,34.41,34.27,34.3,7135.0,34.34,34.41,34.27,34.3,7135.0
2021-12-22 11:20:00,34.29,34.32,34.04,34.06,40296.0,34.29,34.32,34.04,34.06,40296.0
2021-12-22 11:30:00,34.05,34.08,34.0,34.06,14928.0,34.05,34.08,34.0,34.06,14928.0
2021-12-22 11:40:00,34.07,34.21,34.0,34.05,9769.0,34.07,34.21,34.0,34.05,9769.0
2021-12-22 11:50:00,34.03,34.2,34.02,34.18,7931.0,34.03,34.2,34.02,34.18,7931.0
2021-12-22 12:00:00,34.22,34.46,34.22,34.46,7798.0,34.22,34.46,34.22,34.46,7798.0
2021-12-22 12:10:00,34.43,34.43,34.26,34.34,10040.0,34.43,34.43,34.26,34.34,10040.0
2021-12-22 12:20:00,34.31,34.31,34.21,34.25,5909.0,34.31,34.31,34.21,34.25,5909.0
2021-12-22 12:30:00,34.22,34.47,34.22,34.46,18792.0,34.22,34.47,34.22,34.46,18792.0
2021-12-22 12:40:00,34.47,34.56,34.36,34.39,12201.0,34.47,34.56,34.36,34.39,12201.0
2021-12-22 12:50:00,34.38,34.47,34.36,34.37,8178.0,34.38,34.47,34.36,34.37,8178.0
2021-12-22 13:00:00,34.35,34.48,34.34,34.44,16397.0,34.35,34.48,34.34,34.44,16397.0
2021-12-22 13:10:00,34.45,34.45,34.35,34.43,6983.0,34.45,34.45,34.35,34.43,6983.0
2021-12-22 13:20:00,34.43,34.65,34.43,34.63,18318.0,34.43,34.65,34.43,34.63,18318.0
2021-12-22 13:30:00,34.61,34.68,34.39,34.41,15979.0,34.61,34.68,34.39,34.41,15979.0
2021-12-22 13:40:00,34.38,34.4,34.31,34.4,7757.0,34.38,34.4,34.31,34.4,7757.0
2021-12-22 13:50:00,34.39,34.41,34.35,34.38,9147.0,34.39,34.41,34.35,34.38,9147.0
2021-12-22 14:00:00,34.35,34.38,34.24,34.33,12439.0,34.35,34.38,34.24,34.33,12439.0
2021-12-22 14:10:00,34.35,34.37,34.3,34.32,6111.0,34.35,34.37,34.3,34.32,6111.0
2021-12-22 14:20:00,34.31,34.42,34.17,34.19,19094.0,34.31,34.42,34.17,34.19,19094.0
2021-12-22 14:30:00,34.2,34.29,34.19,34.27,6321.0,34.2,34.29,34.19,34.27,6321.0
2021-12-22 14:40:00,34.27,34.32,34.21,34.29,8970.0,34.27,34.32,34.21,34.29,8970.0
2021-12-22 14:50:00,34.31,34.34,34.26,34.28,6991.0,34.31,34.34,34.26,34.28,6991.0
2021-12-22 15:00:00,34.29,34.35,34.23,34.35,10183.0,34.29,34.35,34.23,34.35,10183.0
2021-12-22 15:10:00,34.34,34.34,34.14,34.15,14621.0,34.34,34.34,34.14,34.15,14621.0
2021-12-22 15:20:00,34.15,34.23,34.1,34.2,19408.0,34.15,34.23,34.1,34.2,19408.0
2021-12-22 15:30:00,34.21,34.28,34.16,34.26,23130.0,34.21,34.28,34.16,34.26,23130.0
2021-12-22 15:40:00,34.26,34.3,34.22,34.25,28290.0,34.26,34.3,34.22,34.25,28290.0
2021-12-22 15:50:00,34.26,34.31,34.17,34.2,98429.0,34.26,34.31,34.17,34.2,98429.0
2021-12-23 09:30:00,34.3,34.73,34.19,34.37,30796.0,34.3,34.73,34.19,34.37,30796.0
2021-12-23 09:40:00,34.35,34.45,34.0,34.05,24361.0,34.35,34.45,34.0,34.05,24361.0
2021-12-23 09:50:00,34.05,34.16,33.95,34.05,33254.0,34.05,34.16,33.95,34.05,33254.0
2021-12-23 10:00:00,34.08,34.08,33.95,34.02,16104.0,34.08,34.08,33.95,34.02,16104.0
2021-12-23 10:10:00,34.04,34.19,34.03,34.05,36761.0,34.04,34.19,34.03,34.05,36761.0
2021-12-23 10:20:00,34.05,34.07,33.93,33.95,9787.0,34.05,34.07,33.93,33.95,9787.0
2021-12-23 10:30:00,33.95,33.99,33.86,33.94,15953.0,33.95,33.99,33.86,33.94,15953.0
2021-12-23 10:40:00,33.96,34.02,33.91,33.98,12694.0,33.96,34.02,33.91,33.98,12694.0
2021-12-23 10:50:00,33.94,34.06,33.93,34.05,10111.0,33.94,34.06,33.93,34.05,10111.0
2021-12-23 11:00:00,34.05,34.26,34.03,34.19,30464.0,34.05,34.26,34.03,34.19,30464.0
2021-12-23 11:10:00,34.16,34.23,34.1,34.22,13611.0,34.16,34.23,34.1,34.22,13611.0
2021-12-23 11:20:00,34.23,34.32,34.2,34.26,22957.0,34.23,34.32,34.2,34.26,22957.0
2021-12-23 11:30:00,34.27,34.32,34.25,34.3,7722.0,34.27,34.32,34.25,34.3,7722.0
2021-12-23 11:40:00,34.31,34.32,34.25,34.25,13344.0,34.31,34.32,34.25,34.25,13344.0
2021-12-23 11:50:00,34.25,34.32,34.25,34.29,21397.0,34.25,34.32,34.25,34.29,21397.0
2021-12-23 12:00:00,34.28,34.4,34.24,34.39,7155.0,34.28,34.4,34.24,34.39,7155.0
2021-12-23 12:10:00,34.38,34.4,34.32,34.35,6349.0,34.38,34.4,34.32,34.35,6349.0
2021-12-23 12:20:00,34.38,34.48,34.38,34.43,40267.0,34.38,34.48,34.38,34.43,40267.0
2021-12-23 12:30:00,34.47,34.54,34.42,34.47,6757.0,34.47,34.54,34.42,34.47,6757.0
2021-12-23 12:40:00,34.48,34.51,34.47,34.48,6774.0,34.48,34.51,34.47,34.48,6774.0
2021-12-23 12:50:00,34.48,34.51,34.46,34.48,5961.0,34.48,34.51,34.46,34.48,5961.0
2021-12-23 13:00:00,34.49,34.54,34.49,34.54,6638.0,34.49,34.54,34.49,34.54,6638.0
2021-12-23 13:10:00,34.56,34.59,34.52,34.57,8860.0,34.56,34.59,34.52,34.57,8860.0
2021-12-23 13:20:00,34.58,34.69,34.58,34.63,5983.0,34.58,34.69,34.58,34.63,5983.0
2021-12-23 13:30:00,34.63,34.63,34.49,34.53,11298.0,34.63,34.63,34.49,34.53,11298.0
2021-12-23 13:40:00,34.54,34.6,34.53,34.6,7061.0,34.54,34.6,34.53,34.6,7061.0
2021-12-23 13:50:00,34.6,34.65,34.57,34.63,8460.0,34.6,34.65,34.57,34.63,8460.0
2021-12-23 14:00:00,34.62,34.62,34.53,34.61,9540.0,34.62,34.62,34.53,34.61,9540.0
2021-12-23 14:10:00,34.62,34.66,34.59,34.63,6044.0,34.62,34.66,34.59,34.63,6044.0
2021-12-23 14:20:00,34.64,34.7,34.64,34.68,6697.0,34.64,34.7,34.64,34.68,6697.0
2021-12-23 14:30:00,34.7,34.7,34.51,34.54,16364.0,34.7,34.7,34.51,34.54,16364.0
2021-12-23 14:40:00,34.54,34.55,34.38,34.41,37476.0,34.54,34.55,34.38,34.41,37476.0
2021-12-23 14:50:00,34.43,34.43,34.32,34.41,14136.0,34.43,34.43,34.32,34.41,14136.0
2021-12-23 15:00:00,34.42,34.49,34.4,34.48,9583.0,34.42,34.49,34.4,34.48,9583.0
2021-12-23 15:10:00,34.48,34.52,34.46,34.49,11420.0,34.48,34.52,34.46,34.49,11420.0
2021-12-23 15:20:00,34.48,34.48,34.37,34.41,10726.0,34.48,34.48,34.37,34.41,10726.0
2021-12-23 15:30:00,34.41,34.47,34.37,34.41,16158.0,34.41,34.47,34.37,34.41,16158.0
2021-12-23 15:40:00,34.42,34.49,34.38,34.49,16893.0,34.42,34.49,34.38,34.49,16893.0
2021-12-23 15:50:00,34.5,34.52,34.36,34.36,73259.0,34.5,34.52,34.36,34.36,73259.0
2021-12-27 09:30:00,34.36,34.99,34.36,34.57,16017.0,34.36,34.99,34.36,34.57,16017.0
2021-12-27 09:40:00,34.48,34.8,34.48,34.8,8654.0,34.48,34.8,34.48,34.8,8654.0
2021-12-27 09:50:00,34.76,34.83,34.34,34.4,15542.0,34.76,34.83,34.34,34.4,15542.0
2021-12-27 10:00:00,34.41,34.46,34.29,34.37,34675.0,34.41,34.46,34.29,34.37,34675.0
2021-12-27 10:10:00,34.34,34.59,34.3,34.52,54779.0,34.34,34.59,34.3,34.52,54779.0
2021-12-27 10:20:00,34.55,34.77,34.55,34.72,33115.0,34.55,34.77,34.55,34.72,33115.0
2021-12-27 10:30:00,34.73,34.78,34.67,34.72,9974.0,34.73,34.78,34.67,34.72,9974.0
2021-12-27 10:40:00,34.77,34.82,34.72,34.77,12374.0,34.77,34.82,34.72,34.77,12374.0
2021-12-27 10:50:00,34.79,34.95,34.76,34.95,28700.0,34.79,34.95,34.76,34.95,28700.0
2021-12-27 11:00:00,34.95,34.98,34.86,34.93,29020.0,34.95,34.98,34.86,34.93,29020.0
2021-12-27 11:10:00,34.95,35.08,34.9,34.98,17116.0,34.95,35.08,34.9,34.98,17116.0
2021-12-27 11:20:00,34.94,35.0,34.88,34.92,7573.0,34.94,35.0,34.88,34.92,7573.0
2021-12-27 11:30:00,34.9,34.91,34.75,34.86,8294.0,34.9,34.91,34.75,34.86,8294.0
2021-12-27 11:40:00,34.85,34.87,34.78,34.78,8881.0,34.85,34.87,34.78,34.78,8881.0
2021-12-27 11:50:00,34.77,34.89,34.76,34.85,12175.0,34.77,34.89,34.76,34.85,12175.0
2021-12-27 12:00:00,34.86,34.88,34.83,34.85,8822.0,34.86,34.88,34.83,34.85,8822.0
2021-12-27 12:10:00,34.85,34.93,34.82,34.93,11306.0,34.85,34.93,34.82,34.93,11306.0
2021-12-27 12:20:00,34.92,34.92,34.76,34.84,7345.0,34.92,34.92,34.76,34.84,7345.0
2021-12-27 12:30:00,34.88,34.88,34.82,34.85,7690.0,34.88,34.88,34.82,34.85,7690.0
2021-12-27 12:40:00,34.85,34.85,34.75,34.76,9300.0,34.85,34.85,34.75,34.76,9300.0
2021-12-27 12:50:00,34.74,34.75,34.68,34.69,5558.0,34.74,34.75,34.68,34.69,5558.0
2021-12-27 13:00:00,34.68,34.71,34.62,34.71,7737.0,34.68,34.71,34.62,34.71,7737.0
2021-12-27 13:10:00,34.72,34.74,34.69,34.74,9611.0,34.72,34.74,34.69,34.74,9611.0
2021-12-27 13:20:00,34.74,34.78,34.59,34.59,12697.0,34.74,34.78,34.59,34.59,12697.0
2021-12-27 13:30:00,34.59,34.61,34.49,34.51,16446.0,34.59,34.61,34.49,34.51,16446.0
2021-12-27 13:40:00,34.5,34.59,34.49,34.58,8531.0,34.5,34.59,34.49,34.58,8531.0
2021-12-27 13:50:00,34.58,34.59,34.54,34.55,12192.0,34.58,34.59,34.54,34.55,12192.0
2021-12-27 14:00:00,34.54,34.69,34.5,34.69,20909.0,34.54,34.69,34.5,34.69,20909.0
2021-12-27 14:10:00,34.71,34.79,34.71,34.78,13112.0,34.71,34.79,34.71,34.78,13112.0
2021-12-27 14:20:00,34.79,34.82,34.78,34.81,16788.0,34.79,34.82,34.78,34.81,16788.0
2021-12-27 14:30:00,34.82,34.83,34.75,34.82,20592.0,34.82,34.83,34.75,34.82,20592.0
2021-12-27 14:40:00,34.83,34.83,34.75,34.78,16056.0,34.83,34.83,34.75,34.78,16056.0
2021-12-27 14:50:00,34.78,34.81,34.72,34.74,16295.0,34.78,34.81,34.72,34.74,16295.0
2021-12-27 15:00:00,34.75,34.8,34.7,34.79,20353.0,34.75,34.8,34.7,34.79,20353.0
2021-12-27 15:10:00,34.78,34.78,34.72,34.73,15663.0,34.78,34.78,34.72,34.73,15663.0
2021-12-27 15:20:00,34.73,34.74,34.65,34.7,20671.0,34.73,34.74,34.65,34.7,20671.0
2021-12-27 15:30:00,34.7,34.7,34.58,34.65,41385.0,34.7,34.7,34.58,34.65,41385.0
2021-12-27 15:40:00,34.65,34.66,34.59,34.61,60411.0,34.65,34.66,34.59,34.61,60411.0
2021-12-27 15:50:00,34.61,34.8,34.6,34.72,218338.0,34.61,34.8,34.6,34.72,218338.0
2021-12-28 09:30:00,34.47,34.96,34.47,34.85,21150.0,34.47,34.96,34.47,34.85,21150.0
2021-12-28 09:40:00,34.83,35.0,34.81,34.98,14701.0,34.83,35.0,34.81,34.98,14701.0
2021-12-28 09:50:00,35.04,35.36,35.02,35.25,13682.0,35.04,35.36,35.02,35.25,13682.0
2021-12-28 10:00:00,35.22,35.28,34.88,34.9,20049.0,35.22,35.28,34.88,34.9,20049.0
2021-12-28 10:10:00,34.92,35.16,34.88,34.93,11636.0,34.92,35.16,34.88,34.93,11636.0
2021-12-28 10:20:00,34.96,35.14,34.95,35.09,12998.0,34.96,35.14,34.95,35.09,12998.0
2021-12-28 10:30:00,35.07,35.21,34.97,35.03,15939.0,35.07,35.21,34.97,35.03,15939.0
2021-12-28 10:40:00,35.04,35.05,34.89,34.89,14474.0,35.04,35.05,34.89,34.89,14474.0
2021-12-28 10:50:00,34.89,34.93,34.85,34.91,13602.0,34.89,34.93,34.85,34.91,13602.0
2021-12-28 11:00:00,34.91,34.92,34.72,34.72,10439.0,34.91,34.92,34.72,34.72,10439.0
2021-12-28 11:10:00,34.71,34.71,34.4,34.43,13307.0,34.71,34.71,34.4,34.43,13307.0
2021-12-28 11:20:00,34.41,34.54,34.32,34.44,46746.0,34.41,34.54,34.32,34.44,46746.0
2021-12-28 11:30:00,34.45,34.63,34.44,34.56,14415.0,34.45,34.63,34.44,34.56,14415.0
2021-12-28 11:40:00,34.59,34.59,34.44,34.5,10427.0,34.59,34.59,34.44,34.5,10427.0
2021-12-28 11:50:00,34.5,34.58,34.46,34.56,12788.0,34.5,34.58,34.46,34.56,12788.0
2021-12-28 12:00:00,34.55,34.55,34.48,34.52,10661.0,34.55,34.55,34.48,34.52,10661.0
2021-12-28 12:10:00,34.51,34.51,34.39,34.45,24902.0,34.51,34.51,34.39,34.45,24902.0
2021-12-28 12:20:00,34.45,34.46,34.35,34.38,16619.0,34.45,34.46,34.35,34.38,16619.0
2021-12-28 12:30:00,34.38,34.38,34.29,34.31,9474.0,34.38,34.38,34.29,34.31,9474.0
2021-12-28 12:40:00,34.3,34.37,34.3,34.35,9468.0,34.3,34.37,34.3,34.35,9468.0
2021-12-28 12:50:00,34.38,34.52,34.37,34.47,8844.0,34.38,34.52,34.37,34.47,8844.0
2021-12-28 13:00:00,34.46,34.48,34.43,34.44,9534.0,34.46,34.48,34.43,34.44,9534.0
2021-12-28 13:10:00,34.44,34.67,34.41,34.65,17618.0,34.44,34.67,34.41,34.65,17618.0
2021-12-28 13:20:00,34.65,34.68,34.48,34.53,25381.0,34.65,34.68,34.48,34.53,25381.0
2021-12-28 13:30:00,34.53,34.53,34.41,34.46,7612.0,34.53,34.53,34.41,34.46,7612.0
2021-12-28 13:40:00,34.46,34.61,34.45,34.61,8634.0,34.46,34.61,34.45,34.61,8634.0
2021-12-28 13:50:00,34.63,34.63,34.53,34.54,11900.0,34.63,34.63,34.53,34.54,11900.0
2021-12-28 14:00:00,34.52,34.65,34.49,34.58,13880.0,34.52,34.65,34.49,34.58,13880.0
2021-12-28 14:10:00,34.58,34.61,34.54,34.59,14078.0,34.58,34.61,34.54,34.59,14078.0
2021-12-28 14:20:00,34.6,34.6,34.5,34.56,12457.0,34.6,34.6,34.5,34.56,12457.0
2021-12-28 14:30:00,34.57,34.61,34.55,34.61,13101.0,34.57,34.61,34.55,34.61,13101.0
2021-12-28 14:40:00,34.59,34.63,34.58,34.6,9526.0,34.59,34.63,34.58,34.6,9526.0
2021-12-28 14:50:00,34.6,34.6,34.52,34.59,17687.0,34.6,34.6,34.52,34.59,17687.0
2021-12-28 15:00:00,34.58,34.61,34.49,34.54,19743.0,34.58,34.61,34.49,34.54,19743.0
2021-12-28 15:10:00,34.53,34.61,34.53,34.57,14371.0,34.53,34.61,34.53,34.57,14371.0
2021-12-28 15:20:00,34.57,34.63,34.55,34.6,24297.0,34.57,34.63,34.55,34.6,24297.0
2021-12-28 15:30:00,34.61,34.62,34.51,34.55,30876.0,34.61,34.62,34.51,34.55,30876.0
2021-12-28 15:40:00,34.56,34.56,34.43,34.47,41826.0,34.56,34.56,34.43,34.47,41826.0
2021-12-28 15:50:00,34.46,34.46,34.26,34.34,106634.0,34.46,34.46,34.26,34.34,106634.0
2021-12-29 09:30:00,34.3,34.85,34.3,34.79,20106.0,34.3,34.85,34.3,34.79,20106.0
2021-12-29 09:40:00,34.83,34.92,34.7,34.78,5780.0,34.83,34.92,34.7,34.78,5780.0
2021-12-29 09:50:00,34.75,35.02,34.75,34.81,43613.0,34.75,35.02,34.75,34.81,43613.0
2021-12-29 10:00:00,34.85,34.97,34.7,34.95,14079.0,34.85,34.97,34.7,34.95,14079.0
2021-12-29 10:10:00,34.96,35.09,34.79,35.01,15347.0,34.96,35.09,34.79,35.01,15347.0
2021-12-29 10:20:00,35.01,35.23,35.0,35.07,27132.0,35.01,35.23,35.0,35.07,27132.0
2021-12-29 10:30:00,35.1,35.18,34.98,34.99,23315.0,35.1,35.18,34.98,34.99,23315.0
2021-12-29 10:40:00,34.97,35.09,34.95,35.02,14360.0,34.97,35.09,34.95,35.02,14360.0
2021-12-29 10:50:00,35.01,35.1,34.94,35.09,21663.0,35.01,35.1,34.94,35.09,21663.0
2021-12-29 11:00:00,35.08,35.15,35.06,35.1,24975.0,35.08,35.15,35.06,35.1,24975.0
2021-12-29 11:10:00,35.12,35.29,35.05,35.29,16952.0,35.12,35.29,35.05,35.29,16952.0
2021-12-29 11:20:00,35.29,35.41,35.27,35.27,9944.0,35.29,35.41,35.27,35.27,9944.0
2021-12-29 11:30:00,35.27,35.27,35.19,35.21,9264.0,35.27,35.27,35.19,35.21,9264.0
2021-12-29 11:40:00,35.26,35.3,35.22,35.25,10529.0,35.26,35.3,35.22,35.25,10529.0
2021-12-29 11:50:00,35.25,35.3,35.23,35.29,8326.0,35.25,35.3,35.23,35.29,8326.0
2021-12-29 12:00:00,35.29,35.41,35.25,35.39,8025.0,35.29,35.41,35.25,35.39,8025.0
2021-12-29 12:10:00,35.41,35.41,35.32,35.35,7346.0,35.41,35.41,35.32,35.35,7346.0
2021-12-29 12:20:00,35.34,35.42,35.32,35.41,13722.0,35.34,35.42,35.32,35.41,13722.0
2021-12-29 12:30:00,35.41,35.49,35.4,35.49,8027.0,35.41,35.49,35.4,35.49,8027.0
2021-12-29 12:40:00,35.49,35.5,35.43,35.47,32422.0,35.49,35.5,35.43,35.47,32422.0
2021-12-29 12:50:00,35.48,35.51,35.41,35.41,10879.0,35.48,35.51,35.41,35.41,10879.0
2021-12-29 13:00:00,35.4,35.54,35.4,35.5,18865.0,35.4,35.54,35.4,35.5,18865.0
2021-12-29 13:10:00,35.5,35.56,35.5,35.52,7298.0,35.5,35.56,35.5,35.52,7298.0
2021-12-29 13:20:00,35.51,35.52,35.4,35.51,4792.0,35.51,35.52,35.4,35.51,4792.0
2021-12-29 13:30:00,35.49,35.52,35.45,35.49,11501.0,35.49,35.52,35.45,35.49,11501.0
2021-12-29 13:40:00,35.49,35.52,35.44,35.44,9573.0,35.49,35.52,35.44,35.44,9573.0
2021-12-29 13:50:00,35.44,35.5,35.41,35.47,13827.0,35.44,35.5,35.41,35.47,13827.0
2021-12-29 14:00:00,35.48,35.51,35.4,35.4,5232.0,35.48,35.51,35.4,35.4,5232.0
2021-12-29 14:10:00,35.39,35.41,35.36,35.38,8009.0,35.39,35.41,35.36,35.38,8009.0
2021-12-29 14:20:00,35.36,35.36,35.25,35.27,10535.0,35.36,35.36,35.25,35.27,10535.0
2021-12-29 14:30:00,35.27,35.3,35.19,35.26,18698.0,35.27,35.3,35.19,35.26,18698.0
2021-12-29 14:40:00,35.26,35.29,35.21,35.23,11056.0,35.26,35.29,35.21,35.23,11056.0
2021-12-29 14:50:00,35.25,35.33,35.25,35.32,11304.0,35.25,35.33,35.25,35.32,11304.0
2021-12-29 15:00:00,35.32,35.32,35.22,35.27,15913.0,35.32,35.32,35.22,35.27,15913.0
2021-12-29 15:10:00,35.26,35.29,35.24,35.27,15810.0,35.26,35.29,35.24,35.27,15810.0
2021-12-29 15:20:00,35.26,35.27,35.12,35.15,30841.0,35.26,35.27,35.12,35.15,30841.0
2021-12-29 15:30:00,35.17,35.21,35.12,35.15,45901.0,35.17,35.21,35.12,35.15,45901.0
2021-12-29 15:40:00,35.14,35.34,35.11,35.3,51469.0,35.14,35.34,35.11,35.3,51469.0
2021-12-29 15:50:00,35.31,35.36,35.23,35.35,140842.0,35.31,35.36,35.23,35.35,140842.0
2021-12-30 09:30:00,34.89,35.53,34.86,35.17,35977.0,34.89,35.53,34.86,35.17,35977.0
2021-12-30 09:40:00,35.21,35.42,34.88,35.42,60027.0,35.21,35.42,34.88,35.42,60027.0
2021-12-30 09:50:00,35.4,35.6,35.37,35.51,14789.0,35.4,35.6,35.37,35.51,14789.0
2021-12-30 10:00:00,35.51,35.56,35.28,35.3,18929.0,35.51,35.56,35.28,35.3,18929.0
2021-12-30 10:10:00,35.29,35.57,35.29,35.54,13481.0,35.29,35.57,35.29,35.54,13481.0
2021-12-30 10:20:00,35.52,35.66,35.47,35.52,40185.0,35.52,35.66,35.47,35.52,40185.0
2021-12-30 10:30:00,35.51,35.76,35.51,35.66,16963.0,35.51,35.76,35.51,35.66,16963.0
2021-12-30 10:40:00,35.68,35.72,35.6,35.65,16408.0,35.68,35.72,35.6,35.65,16408.0
2021-12-30 10:50:00,35.62,35.68,35.53,35.58,18808.0,35.62,35.68,35.53,35.58,18808.0
2021-12-30 11:00:00,35.55,35.58,35.42,35.49,17718.0,35.55,35.58,35.42,35.49,17718.0
2021-12-30 11:10:00,35.49,35.49,35.3,35.39,25576.0,35.49,35.49,35.3,35.39,25576.0
2021-12-30 11:20:00,35.39,35.4,35.29,35.29,13330.0,35.39,35.4,35.29,35.29,13330.0
2021-12-30 11:30:00,35.31,35.52,35.31,35.47,11729.0,35.31,35.52,35.31,35.47,11729.0
2021-12-30 11:40:00,35.45,35.5,35.4,35.48,9050.0,35.45,35.5,35.4,35.48,9050.0
2021-12-30 11:50:00,35.47,35.54,35.43,35.46,9332.0,35.47,35.54,35.43,35.46,9332.0
2021-12-30 12:00:00,35.45,35.49,35.4,35.41,7565.0,35.45,35.49,35.4,35.41,7565.0
2021-12-30 12:10:00,35.42,35.44,35.38,35.39,8878.0,35.42,35.44,35.38,35.39,8878.0
2021-12-30 12:20:00,35.4,35.62,35.35,35.59,26752.0,35.4,35.62,35.35,35.59,26752.0
2021-12-30 12:30:00,35.58,35.65,35.55,35.6,19048.0,35.58,35.65,35.55,35.6,19048.0
2021-12-30 12:40:00,35.59,35.76,35.56,35.76,18688.0,35.59,35.76,35.56,35.76,18688.0
2021-12-30 12:50:00,35.74,35.84,35.72,35.79,28499.0,35.74,35.84,35.72,35.79,28499.0
2021-12-30 13:00:00,35.78,35.81,35.71,35.76,19337.0,35.78,35.81,35.71,35.76,19337.0
2021-12-30 13:10:00,35.74,35.75,35.64,35.69,11293.0,35.74,35.75,35.64,35.69,11293.0
2021-12-30 13:20:00,35.69,35.83,35.68,35.83,34596.0,35.69,35.83,35.68,35.83,34596.0
2021-12-30 13:30:00,35.81,35.85,35.75,35.8,23520.0,35.81,35.85,35.75,35.8,23520.0
2021-12-30 13:40:00,35.77,35.82,35.73,35.78,11238.0,35.77,35.82,35.73,35.78,11238.0
2021-12-30 13:50:00,35.78,35.83,35.77,35.8,11927.0,35.78,35.83,35.77,35.8,11927.0
2021-12-30 14:00:00,35.78,35.79,35.62,35.69,10199.0,35.78,35.79,35.62,35.69,10199.0
2021-12-30 14:10:00,35.67,35.69,35.55,35.69,18048.0,35.67,35.69,35.55,35.69,18048.0
2021-12-30 14:20:00,35.68,35.84,35.65,35.84,20659.0,35.68,35.84,35.65,35.84,20659.0
2021-12-30 14:30:00,35.82,35.92,35.76,35.9,17397.0,35.82,35.92,35.76,35.9,17397.0
2021-12-30 14:40:00,35.91,35.92,35.83,35.86,17916.0,35.91,35.92,35.83,35.86,17916.0
2021-12-30 14:50:00,35.84,35.86,35.82,35.86,13059.0,35.84,35.86,35.82,35.86,13059.0
2021-12-30 15:00:00,35.85,35.85,35.66,35.68,13148.0,35.85,35.85,35.66,35.68,13148.0
2021-12-30 15:10:00,35.67,35.69,35.57,35.59,14760.0,35.67,35.69,35.57,35.59,14760.0
2021-12-30 15:20:00,35.6,35.64,35.58,35.61,20351.0,35.6,35.64,35.58,35.61,20351.0
2021-12-30 15:30:00,35.61,35.65,35.44,35.5,31238.0,35.61,35.65,35.44,35.5,31238.0
2021-12-30 15:40:00,35.5,35.6,35.47,35.58,54772.0,35.5,35.6,35.47,35.58,54772.0
2021-12-30 15:50:00,35.58,35.65,35.46,35.46,210606.0,35.58,35.65,35.46,35.46,210606.0
2021-12-31 09:30:00,35.29,35.58,35.03,35.09,16330.0,35.29,35.58,35.03,35.09,16330.0
2021-12-31 09:40:00,35.05,35.05,34.74,34.9,16964.0,35.05,35.05,34.74,34.9,16964.0
2021-12-31 09:50:00,34.86,34.93,34.77,34.8,20498.0,34.86,34.93,34.77,34.8,20498.0
2021-12-31 10:00:00,34.8,34.84,34.61,34.7,24361.0,34.8,34.84,34.61,34.7,24361.0
2021-12-31 10:10:00,34.71,34.73,34.59,34.65,28524.0,34.71,34.73,34.59,34.65,28524.0
2021-12-31 10:20:00,34.63,34.63,34.43,34.57,23827.0,34.63,34.63,34.43,34.57,23827.0
2021-12-31 10:30:00,34.58,34.7,34.51,34.69,18509.0,34.58,34.7,34.51,34.69,18509.0
2021-12-31 10:40:00,34.66,34.68,34.48,34.49,18879.0,34.66,34.68,34.48,34.49,18879.0
2021-12-31 10:50:00,34.5,34.67,34.48,34.66,15121.0,34.5,34.67,34.48,34.66,15121.0
2021-12-31 11:00:00,34.68,34.81,34.5,34.81,38407.0,34.68,34.81,34.5,34.81,38407.0
2021-12-31 11:10:00,34.82,34.83,34.67,34.78,30609.0,34.82,34.83,34.67,34.78,30609.0
2021-12-31 11:20:00,34.8,34.91,34.8,34.9,9976.0,34.8,34.91,34.8,34.9,9976.0
2021-12-31 11:30:00,34.88,34.91,34.81,34.85,10671.0,34.88,34.91,34.81,34.85,10671.0
2021-12-31 11:40:00,34.86,34.89,34.84,34.88,9009.0,34.86,34.89,34.84,34.88,9009.0
2021-12-31 11:50:00,34.89,34.9,34.71,34.72,10417.0,34.89,34.9,34.71,34.72,10417.0
2021-12-31 12:00:00,34.69,34.79,34.62,34.76,12961.0,34.69,34.79,34.62,34.76,12961.0
2021-12-31 12:10:00,34.76,34.84,34.73,34.79,9289.0,34.76,34.84,34.73,34.79,9289.0
2021-12-31 12:20:00,34.77,34.82,34.7,34.82,18331.0,34.77,34.82,34.7,34.82,18331.0
2021-12-31 12:30:00,34.82,34.86,34.72,34.77,22333.0,34.82,34.86,34.72,34.77,22333.0
2021-12-31 12:40:00,34.75,34.84,34.75,34.77,10936.0,34.75,34.84,34.75,34.77,10936.0
2021-12-31 12:50:00,34.78,34.91,34.77,34.9,14109.0,34.78,34.91,34.77,34.9,14109.0
2021-12-31 13:00:00,34.89,34.89,34.83,34.86,12140.0,34.89,34.89,34.83,34.86,12140.0
2021-12-31 13:10:00,34.85,34.87,34.79,34.8,12991.0,34.85,34.87,34.79,34.8,12991.0
2021-12-31 13:20:00,34.8,34.85,34.76,34.83,14138.0,34.8,34.85,34.76,34.83,14138.0
2021-12-31 13:30:00,34.83,34.91,34.77,34.79,11107.0,34.83,34.91,34.77,34.79,11107.0
2021-12-31 13:40:00,34.79,34.82,34.77,34.8,13554.0,34.79,34.82,34.77,34.8,13554.0
2021-12-31 13:50:00,34.79,34.8,34.69,34.77,17503.0,34.79,34.8,34.69,34.77,17503.0
2021-12-31 14:00:00,34.77,34.85,34.74,34.78,16121.0,34.77,34.85,34.74,34.78,16121.0
2021-12-31 14:10:00,34.79,34.82,34.69,34.72,18465.0,34.79,34.82,34.69,34.72,18465.0
2021-12-31 14:20:00,34.73,34.78,34.7,34.73,13000.0,34.73,34.78,34.7,34.73,13000.0
2021-12-31 14:30:00,34.73,34.78,34.66,34.67,17478.0,34.73,34.78,34.66,34.67,17478.0
2021-12-31 14:40:00,34.68,34.68,34.6,34.68,14561.0,34.68,34.68,34.6,34.68,14561.0
2021-12-31 14:50:00,34.68,34.73,34.65,34.73,16177.0,34.68,34.73,34.65,34.73,16177.0
2021-12-31 15:00:00,34.75,34.84,34.73,34.84,13048.0,34.75,34.84,34.73,34.84,13048.0
2021-12-31 15:10:00,34.83,34.96,34.78,34.88,33212.0,34.83,34.96,34.78,34.88,33212.0
2021-12-31 15:20:00,34.88,34.89,34.81,34.87,24493.0,34.88,34.89,34.81,34.87,24493.0
2021-12-31 15:30:00,34.87,34.94,34.8,34.94,16323.0,34.87,34.94,34.8,34.94,16323.0
2021-12-31 15:40:00,34.94,35.01,34.92,34.92,43903.0,34.94,35.01,34.92,34.92,43903.0
2021-12-31 15:50:00,34.92,34.94,34.78,34.85,99514.0,34.92,34.94,34.78,34.85,99514.0
2022-01-03 09:30:00,35.2,35.84,35.0,35.28,30331.0,35.2,35.84,35.0,35.28,30331.0
2022-01-03 09:40:00,35.37,35.47,35.12,35.12,28969.0,35.37,35.47,35.12,35.12,28969.0
2022-01-03 09:50:00,35.2,35.35,35.04,35.29,36759.0,35.2,35.35,35.04,35.29,36759.0
2022-01-03 10:00:00,35.32,35.71,35.3,35.7,76835.0,35.32,35.71,35.3,35.7,76835.0
2022-01-03 10:10:00,35.71,35.87,35.65,35.82,100274.0,35.71,35.87,35.65,35.82,100274.0
2022-01-03 10:20:00,35.79,36.11,35.7,36.11,62863.0,35.79,36.11,35.7,36.11,62863.0
2022-01-03 10:30:00,36.12,36.22,35.99,36.16,58329.0,36.12,36.22,35.99,36.16,58329.0
2022-01-03 10:40:00,36.16,36.32,35.99,36.01,73963.0,36.16,36.32,35.99,36.01,73963.0
2022-01-03 10:50:00,36.02,36.18,35.91,35.93,58730.0,36.02,36.18,35.91,35.93,58730.0
2022-01-03 11:00:00,35.92,36.09,35.86,35.91,41677.0,35.92,36.09,35.86,35.91,41677.0
2022-01-03 11:10:00,35.91,35.97,35.79,35.95,33491.0,35.91,35.97,35.79,35.95,33491.0
2022-01-03 11:20:00,35.93,36.04,35.87,35.91,23138.0,35.93,36.04,35.87,35.91,23138.0
2022-01-03 11:30:00,35.86,35.89,35.47,35.52,34971.0,35.86,35.89,35.47,35.52,34971.0
2022-01-03 11:40:00,35.52,35.65,35.5,35.56,43818.0,35.52,35.65,35.5,35.56,43818.0
2022-01-03 11:50:00,35.56,35.56,35.35,35.35,16498.0,35.56,35.56,35.35,35.35,16498.0
2022-01-03 12:00:00,35.34,35.36,35.28,35.34,12704.0,35.34,35.36,35.28,35.34,12704.0
2022-01-03 12:10:00,35.34,35.34,35.12,35.15,15068.0,35.34,35.34,35.12,35.15,15068.0
2022-01-03 12:20:00,35.16,35.28,35.16,35.25,12413.0,35.16,35.28,35.16,35.25,12413.0
2022-01-03 12:30:00,35.23,35.27,35.16,35.23,9744.0,35.23,35.27,35.16,35.23,9744.0
2022-01-03 12:40:00,35.22,35.28,35.17,35.26,12336.0,35.22,35.28,35.17,35.26,12336.0
2022-01-03 12:50:00,35.27,35.53,35.25,35.4,17228.0,35.27,35.53,35.25,35.4,17228.0
2022-01-03 13:00:00,35.42,35.43,35.22,35.22,63584.0,35.42,35.43,35.22,35.22,63584.0
2022-01-03 13:10:00,35.22,35.28,35.13,35.18,13129.0,35.22,35.28,35.13,35.18,13129.0
2022-01-03 13:20:00,35.18,35.2,35.05,35.07,21530.0,35.18,35.2,35.05,35.07,21530.0
2022-01-03 13:30:00,35.1,35.13,35.03,35.07,11791.0,35.1,35.13,35.03,35.07,11791.0
2022-01-03 13:40:00,35.03,35.08,34.96,35.0,20762.0,35.03,35.08,34.96,35.0,20762.0
2022-01-03 13:50:00,35.02,35.07,34.97,35.07,11466.0,35.02,35.07,34.97,35.07,11466.0
2022-01-03 14:00:00,35.1,35.18,35.07,35.18,11441.0,35.1,35.18,35.07,35.18,11441.0
2022-01-03 14:10:00,35.16,35.22,34.97,35.02,53588.0,35.16,35.22,34.97,35.02,53588.0
2022-01-03 14:20:00,35.01,35.03,34.9,34.94,24495.0,35.01,35.03,34.9,34.94,24495.0
2022-01-03 14:30:00,34.95,34.97,34.85,34.87,15554.0,34.95,34.97,34.85,34.87,15554.0
2022-01-03 14:40:00,34.88,34.95,34.85,34.93,15695.0,34.88,34.95,34.85,34.93,15695.0
2022-01-03 14:50:00,34.91,34.98,34.89,34.95,18653.0,34.91,34.98,34.89,34.95,18653.0
2022-01-03 15:00:00,34.95,35.02,34.9,34.96,14936.0,34.95,35.02,34.9,34.96,14936.0
2022-01-03 15:10:00,34.96,35.0,34.89,35.0,34947.0,34.96,35.0,34.89,35.0,34947.0
2022-01-03 15:20:00,34.99,35.01,34.82,34.85,41171.0,34.99,35.01,34.82,34.85,41171.0
2022-01-03 15:30:00,34.85,34.91,34.68,34.82,65975.0,34.85,34.91,34.68,34.82,65975.0
2022-01-03 15:40:00,34.82,34.82,34.72,34.81,85415.0,34.82,34.82,34.72,34.81,85415.0
2022-01-03 15:50:00,34.82,34.99,34.78,34.99,259022.0,34.82,34.99,34.78,34.99,259022.0
2022-01-04 09:30:00,34.73,35.26,34.73,35.13,33232.0,34.73,35.26,34.73,35.13,33232.0
2022-01-04 09:40:00,35.19,35.29,35.09,35.23,23718.0,35.19,35.29,35.09,35.23,23718.0
2022-01-04 09:50:00,35.19,35.22,34.85,34.85,19860.0,35.19,35.22,34.85,34.85,19860.0
2022-01-04 10:00:00,34.85,34.85,34.49,34.51,33666.0,34.85,34.85,34.49,34.51,33666.0
2022-01-04 10:10:00,34.49,34.71,34.32,34.57,34912.0,34.49,34.71,34.32,34.57,34912.0
2022-01-04 10:20:00,34.57,34.66,34.29,34.42,21401.0,34.57,34.66,34.29,34.42,21401.0
2022-01-04 10:30:00,34.44,34.59,34.32,34.38,19905.0,34.44,34.59,34.32,34.38,19905.0
2022-01-04 10:40:00,34.39,34.45,34.24,34.39,146310.0,34.39,34.45,34.24,34.39,146310.0
2022-01-04 10:50:00,34.39,34.46,34.07,34.13,45384.0,34.39,34.46,34.07,34.13,45384.0
2022-01-04 11:00:00,34.11,34.12,33.92,34.08,43716.0,34.11,34.12,33.92,34.08,43716.0
2022-01-04 11:10:00,34.11,34.35,34.08,34.35,29110.0,34.11,34.35,34.08,34.35,29110.0
2022-01-04 11:20:00,34.39,34.43,34.1,34.26,62022.0,34.39,34.43,34.1,34.26,62022.0
2022-01-04 11:30:00,34.25,34.56,34.2,34.55,51974.0,34.25,34.56,34.2,34.55,51974.0
2022-01-04 11:40:00,34.59,34.74,34.56,34.73,42855.0,34.59,34.74,34.56,34.73,42855.0
2022-01-04 11:50:00,34.73,34.76,34.56,34.64,62029.0,34.73,34.76,34.56,34.64,62029.0
2022-01-04 12:00:00,34.64,34.66,34.52,34.57,18042.0,34.64,34.66,34.52,34.57,18042.0
2022-01-04 12:10:00,34.58,34.8,34.54,34.74,17587.0,34.58,34.8,34.54,34.74,17587.0
2022-01-04 12:20:00,34.75,34.75,34.65,34.7,17330.0,34.75,34.75,34.65,34.7,17330.0
2022-01-04 12:30:00,34.7,34.73,34.65,34.65,31646.0,34.7,34.73,34.65,34.65,31646.0
2022-01-04 12:40:00,34.68,34.79,34.67,34.76,29508.0,34.68,34.79,34.67,34.76,29508.0
2022-01-04 12:50:00,34.77,34.83,34.65,34.65,23912.0,34.77,34.83,34.65,34.65,23912.0
2022-01-04 13:00:00,34.66,34.82,34.6,34.77,25842.0,34.66,34.82,34.6,34.77,25842.0
2022-01-04 13:10:00,34.77,34.87,34.74,34.87,10581.0,34.77,34.87,34.74,34.87,10581.0
2022-01-04 13:20:00,34.88,34.99,34.83,34.97,17279.0,34.88,34.99,34.83,34.97,17279.0
2022-01-04 13:30:00,34.97,35.09,34.88,35.04,22476.0,34.97,35.09,34.88,35.04,22476.0
2022-01-04 13:40:00,35.05,35.1,34.99,35.02,46042.0,35.05,35.1,34.99,35.02,46042.0
2022-01-04 13:50:00,35.05,35.05,34.76,34.79,16011.0,35.05,35.05,34.76,34.79,16011.0
2022-01-04 14:00:00,34.79,34.97,34.78,34.96,15399.0,34.79,34.97,34.78,34.96,15399.0
2022-01-04 14:10:00,34.97,35.06,34.97,35.0,20378.0,34.97,35.06,34.97,35.0,20378.0
2022-01-04 14:20:00,35.0,35.03,34.93,34.97,18524.0,35.0,35.03,34.93,34.97,18524.0
2022-01-04 14:30:00,34.98,35.0,34.9,34.91,21369.0,34.98,35.0,34.9,34.91,21369.0
2022-01-04 14:40:00,34.91,35.07,34.9,35.04,15834.0,34.91,35.07,34.9,35.04,15834.0
2022-01-04 14:50:00,35.03,35.06,34.96,35.05,17359.0,35.03,35.06,34.96,35.05,17359.0
2022-01-04 15:00:00,35.03,35.08,35.0,35.08,17672.0,35.03,35.08,35.0,35.08,17672.0
2022-01-04 15:10:00,35.08,35.13,35.05,35.08,14255.0,35.08,35.13,35.05,35.08,14255.0
2022-01-04 15:20:00,35.08,35.1,34.93,34.98,20177.0,35.08,35.1,34.93,34.98,20177.0
2022-01-04 15:30:00,34.97,35.01,34.86,34.87,37800.0,34.97,35.01,34.86,34.87,37800.0
2022-01-04 15:40:00,34.84,35.02,34.84,34.93,44081.0,34.84,35.02,34.84,34.93,44081.0
2022-01-04 15:50:00,34.94,35.01,34.8,34.82,135497.0,34.94,35.01,34.8,34.82,135497.0
2022-01-05 09:30:00,34.99,35.16,34.71,34.86,25086.0,34.99,35.16,34.71,34.86,25086.0
2022-01-05 09:40:00,34.86,34.96,34.73,34.86,20659.0,34.86,34.96,34.73,34.86,20659.0
2022-01-05 09:50:00,34.77,34.83,34.49,34.6,15380.0,34.77,34.83,34.49,34.6,15380.0
2022-01-05 10:00:00,34.55,34.59,34.4,34.5,10337.0,34.55,34.59,34.4,34.5,10337.0
2022-01-05 10:10:00,34.53,34.68,34.37,34.37,10794.0,34.53,34.68,34.37,34.37,10794.0
2022-01-05 10:20:00,34.41,34.67,34.41,34.45,16598.0,34.41,34.67,34.41,34.45,16598.0
2022-01-05 10:30:00,34.44,34.48,34.25,34.25,13482.0,34.44,34.48,34.25,34.25,13482.0
2022-01-05 10:40:00,34.25,34.39,34.18,34.36,11807.0,34.25,34.39,34.18,34.36,11807.0
2022-01-05 10:50:00,34.38,34.47,34.31,34.4,27098.0,34.38,34.47,34.31,34.4,27098.0
2022-01-05 11:00:00,34.4,34.58,34.33,34.33,20934.0,34.4,34.58,34.33,34.33,20934.0
2022-01-05 11:10:00,34.36,34.48,34.26,34.34,31283.0,34.36,34.48,34.26,34.34,31283.0
2022-01-05 11:20:00,34.34,34.43,34.34,34.34,9149.0,34.34,34.43,34.34,34.34,9149.0
2022-01-05 11:30:00,34.34,34.38,34.32,34.34,8773.0,34.34,34.38,34.32,34.34,8773.0
2022-01-05 11:40:00,34.33,34.4,34.31,34.39,12852.0,34.33,34.4,34.31,34.39,12852.0
2022-01-05 11:50:00,34.42,34.46,34.38,34.46,9992.0,34.42,34.46,34.38,34.46,9992.0
2022-01-05 12:00:00,34.43,34.51,34.35,34.5,22089.0,34.43,34.51,34.35,34.5,22089.0
2022-01-05 12:10:00,34.52,34.58,34.48,34.57,14741.0,34.52,34.58,34.48,34.57,14741.0
2022-01-05 12:20:00,34.56,34.59,34.54,34.58,17480.0,34.56,34.59,34.54,34.58,17480.0
2022-01-05 12:30:00,34.57,34.57,34.45,34.48,13744.0,34.57,34.57,34.45,34.48,13744.0
2022-01-05 12:40:00,34.5,34.53,34.27,34.27,15818.0,34.5,34.53,34.27,34.27,15818.0
2022-01-05 12:50:00,34.29,34.29,34.15,34.26,20319.0,34.29,34.29,34.15,34.26,20319.0
2022-01-05 13:00:00,34.26,34.3,34.2,34.22,13062.0,34.26,34.3,34.2,34.22,13062.0
2022-01-05 13:10:00,34.21,34.21,34.1,34.13,14856.0,34.21,34.21,34.1,34.13,14856.0
2022-01-05 13:20:00,34.15,34.28,34.13,34.21,13550.0,34.15,34.28,34.13,34.21,13550.0
2022-01-05 13:30:00,34.22,34.25,34.12,34.14,15007.0,34.22,34.25,34.12,34.14,15007.0
2022-01-05 13:40:00,34.14,34.16,34.08,34.11,8250.0,34.14,34.16,34.08,34.11,8250.0
2022-01-05 13:50:00,34.14,34.18,34.05,34.13,11433.0,34.14,34.18,34.05,34.13,11433.0
2022-01-05 14:00:00,34.13,34.21,34.0,34.05,25378.0,34.13,34.21,34.0,34.05,25378.0
2022-01-05 14:10:00,34.06,34.06,33.79,33.83,26618.0,34.06,34.06,33.79,33.83,26618.0
2022-01-05 14:20:00,33.83,33.86,33.73,33.82,43893.0,33.83,33.86,33.73,33.82,43893.0
2022-01-05 14:30:00,33.82,33.91,33.8,33.87,18839.0,33.82,33.91,33.8,33.87,18839.0
2022-01-05 14:40:00,33.87,33.87,33.59,33.6,18339.0,33.87,33.87,33.59,33.6,18339.0
2022-01-05 14:50:00,33.6,33.68,33.46,33.54,29969.0,33.6,33.68,33.46,33.54,29969.0
2022-01-05 15:00:00,33.51,33.51,33.23,33.26,22909.0,33.51,33.51,33.23,33.26,22909.0
2022-01-05 15:10:00,33.26,33.36,32.94,32.97,91552.0,33.26,33.36,32.94,32.97,91552.0
2022-01-05 15:20:00,32.98,33.08,32.89,32.99,66449.0,32.98,33.08,32.89,32.99,66449.0
2022-01-05 15:30:00,32.98,33.23,32.93,33.22,66016.0,32.98,33.23,32.93,33.22,66016.0
2022-01-05 15:40:00,33.23,33.31,33.1,33.11,123616.0,33.23,33.31,33.1,33.11,123616.0
2022-01-05 15:50:00,33.08,33.22,33.04,33.19,197911.0,33.08,33.22,33.04,33.19,197911.0
2022-01-06 09:30:00,33.4,33.83,32.91,33.79,46748.0,33.4,33.83,32.91,33.79,46748.0
2022-01-06 09:40:00,33.77,33.85,33.41,33.54,32916.0,33.77,33.85,33.41,33.54,32916.0
2022-01-06 09:50:00,33.5,33.54,32.85,33.05,36223.0,33.5,33.54,32.85,33.05,36223.0
2022-01-06 10:00:00,33.07,33.08,32.71,32.75,27536.0,33.07,33.08,32.71,32.75,27536.0
2022-01-06 10:10:00,32.72,32.74,32.5,32.61,45368.0,32.72,32.74,32.5,32.61,45368.0
2022-01-06 10:20:00,32.65,33.36,32.65,33.21,84577.0,32.65,33.36,32.65,33.21,84577.0
2022-01-06 10:30:00,33.24,33.63,33.24,33.48,42348.0,33.24,33.63,33.24,33.48,42348.0
2022-01-06 10:40:00,33.5,33.86,33.47,33.84,33364.0,33.5,33.86,33.47,33.84,33364.0
2022-01-06 10:50:00,33.85,33.93,33.74,33.79,14868.0,33.85,33.93,33.74,33.79,14868.0
2022-01-06 11:00:00,33.81,33.91,33.65,33.87,20472.0,33.81,33.91,33.65,33.87,20472.0
2022-01-06 11:10:00,33.87,33.9,33.71,33.75,21309.0,33.87,33.9,33.71,33.75,21309.0
2022-01-06 11:20:00,33.74,33.97,33.72,33.9,14826.0,33.74,33.97,33.72,33.9,14826.0
2022-01-06 11:30:00,33.88,33.89,33.59,33.78,21073.0,33.88,33.89,33.59,33.78,21073.0
2022-01-06 11:40:00,33.76,34.07,33.75,34.07,8480.0,33.76,34.07,33.75,34.07,8480.0
2022-01-06 11:50:00,34.07,34.14,33.96,34.1,18038.0,34.07,34.14,33.96,34.1,18038.0
2022-01-06 12:00:00,34.11,34.28,34.09,34.27,18857.0,34.11,34.28,34.09,34.27,18857.0
2022-01-06 12:10:00,34.26,34.35,34.23,34.31,12621.0,34.26,34.35,34.23,34.31,12621.0
2022-01-06 12:20:00,34.32,34.44,34.26,34.42,16527.0,34.32,34.44,34.26,34.42,16527.0
2022-01-06 12:30:00,34.44,34.45,34.22,34.33,54968.0,34.44,34.45,34.22,34.33,54968.0
2022-01-06 12:40:00,34.32,34.36,34.24,34.27,19811.0,34.32,34.36,34.24,34.27,19811.0
2022-01-06 12:50:00,34.27,34.29,34.14,34.2,19973.0,34.27,34.29,34.14,34.2,19973.0
2022-01-06 13:00:00,34.22,34.29,34.17,34.24,27496.0,34.22,34.29,34.17,34.24,27496.0
2022-01-06 13:10:00,34.25,34.25,34.09,34.15,17875.0,34.25,34.25,34.09,34.15,17875.0
2022-01-06 13:20:00,34.16,34.22,34.09,34.21,43045.0,34.16,34.22,34.09,34.21,43045.0
2022-01-06 13:30:00,34.2,34.21,34.04,34.07,17873.0,34.2,34.21,34.04,34.07,17873.0
2022-01-06 13:40:00,34.07,34.25,34.06,34.19,47661.0,34.07,34.25,34.06,34.19,47661.0
2022-01-06 13:50:00,34.18,34.24,34.16,34.24,26591.0,34.18,34.24,34.16,34.24,26591.0
2022-01-06 14:00:00,34.23,34.24,33.92,34.18,105417.0,34.23,34.24,33.92,34.18,105417.0
2022-01-06 14:10:00,34.19,34.53,34.19,34.51,33481.0,34.19,34.53,34.19,34.51,33481.0
2022-01-06 14:20:00,34.52,34.56,34.46,34.46,14423.0,34.52,34.56,34.46,34.46,14423.0
2022-01-06 14:30:00,34.45,34.52,34.41,34.5,21392.0,34.45,34.52,34.41,34.5,21392.0
2022-01-06 14:40:00,34.5,34.58,34.48,34.51,32600.0,34.5,34.58,34.48,34.51,32600.0
2022-01-06 14:50:00,34.51,34.65,34.51,34.61,43218.0,34.51,34.65,34.51,34.61,43218.0
2022-01-06 15:00:00,34.59,34.71,34.58,34.6,43085.0,34.59,34.71,34.58,34.6,43085.0
2022-01-06 15:10:00,34.59,34.59,34.51,34.54,18498.0,34.59,34.59,34.51,34.54,18498.0
2022-01-06 15:20:00,34.54,34.64,34.53,34.63,23227.0,34.54,34.64,34.53,34.63,23227.0
2022-01-06 15:30:00,34.62,34.68,34.44,34.45,53243.0,34.62,34.68,34.44,34.45,53243.0
2022-01-06 15:40:00,34.45,34.45,34.3,34.32,63532.0,34.45,34.45,34.3,34.32,63532.0
2022-01-06 15:50:00,34.31,34.38,34.24,34.32,119230.0,34.31,34.38,34.24,34.32,119230.0
2022-01-07 09:30:00,32.5,33.77,32.4,33.51,218967.0,32.5,33.77,32.4,33.51,218967.0
2022-01-07 09:40:00,33.51,33.7,33.08,33.16,98258.0,33.51,33.7,33.08,33.16,98258.0
2022-01-07 09:50:00,33.14,33.28,32.95,32.99,48990.0,33.14,33.28,32.95,32.99,48990.0
2022-01-07 10:00:00,32.98,33.1,32.86,33.07,70481.0,32.98,33.1,32.86,33.07,70481.0
2022-01-07 10:10:00,33.14,33.28,32.98,33.04,25529.0,33.14,33.28,32.98,33.04,25529.0
2022-01-07 10:20:00,33.02,33.18,32.91,32.97,58972.0,33.02,33.18,32.91,32.97,58972.0
2022-01-07 10:30:00,32.94,33.06,32.79,32.9,83245.0,32.94,33.06,32.79,32.9,83245.0
2022-01-07 10:40:00,32.89,32.99,32.6,32.71,52994.0,32.89,32.99,32.6,32.71,52994.0
2022-01-07 10:50:00,32.72,32.87,32.66,32.69,47426.0,32.72,32.87,32.66,32.69,47426.0
2022-01-07 11:00:00,32.7,32.79,32.63,32.73,31727.0,32.7,32.79,32.63,32.73,31727.0
2022-01-07 11:10:00,32.73,32.95,32.68,32.7,23125.0,32.73,32.95,32.68,32.7,23125.0
2022-01-07 11:20:00,32.71,33.03,32.67,33.0,45234.0,32.71,33.03,32.67,33.0,45234.0
2022-01-07 11:30:00,33.0,33.13,32.94,33.11,61894.0,33.0,33.13,32.94,33.11,61894.0
2022-01-07 11:40:00,33.11,33.17,32.96,33.05,53251.0,33.11,33.17,32.96,33.05,53251.0
2022-01-07 11:50:00,33.06,33.06,32.91,32.93,42098.0,33.06,33.06,32.91,32.93,42098.0
2022-01-07 12:00:00,32.95,33.09,32.9,33.01,40871.0,32.95,33.09,32.9,33.01,40871.0
2022-01-07 12:10:00,32.99,33.2,32.99,33.11,21712.0,32.99,33.2,32.99,33.11,21712.0
2022-01-07 12:20:00,33.1,33.1,32.72,32.73,30184.0,33.1,33.1,32.72,32.73,30184.0
2022-01-07 12:30:00,32.74,32.78,32.65,32.69,19356.0,32.74,32.78,32.65,32.69,19356.0
2022-01-07 12:40:00,32.69,32.78,32.67,32.74,19465.0,32.69,32.78,32.67,32.74,19465.0
2022-01-07 12:50:00,32.75,32.89,32.74,32.88,10398.0,32.75,32.89,32.74,32.88,10398.0
2022-01-07 13:00:00,32.87,32.94,32.81,32.92,13255.0,32.87,32.94,32.81,32.92,13255.0
2022-01-07 13:10:00,32.91,33.02,32.89,32.89,19503.0,32.91,33.02,32.89,32.89,19503.0
2022-01-07 13:20:00,32.89,32.89,32.62,32.62,37728.0,32.89,32.89,32.62,32.62,37728.0
2022-01-07 13:30:00,32.61,32.67,32.6,32.62,31684.0,32.61,32.67,32.6,32.62,31684.0
2022-01-07 13:40:00,32.62,32.71,32.61,32.67,9032.0,32.62,32.71,32.61,32.67,9032.0
2022-01-07 13:50:00,32.66,32.8,32.64,32.77,18749.0,32.66,32.8,32.64,32.77,18749.0
2022-01-07 14:00:00,32.78,32.81,32.72,32.78,16983.0,32.78,32.81,32.72,32.78,16983.0
2022-01-07 14:10:00,32.77,32.81,32.74,32.75,15868.0,32.77,32.81,32.74,32.75,15868.0
2022-01-07 14:20:00,32.75,32.76,32.6,32.76,38940.0,32.75,32.76,32.6,32.76,38940.0
2022-01-07 14:30:00,32.76,33.02,32.75,33.02,27885.0,32.76,33.02,32.75,33.02,27885.0
2022-01-07 14:40:00,33.02,33.11,33.0,33.08,25269.0,33.02,33.11,33.0,33.08,25269.0
2022-01-07 14:50:00,33.08,33.16,33.03,33.03,22781.0,33.08,33.16,33.03,33.03,22781.0
2022-01-07 15:00:00,33.03,33.2,33.02,33.17,33836.0,33.03,33.2,33.02,33.17,33836.0
2022-01-07 15:10:00,33.17,33.22,33.09,33.22,42565.0,33.17,33.22,33.09,33.22,42565.0
2022-01-07 15:20:00,33.21,33.21,33.13,33.15,55821.0,33.21,33.21,33.13,33.15,55821.0
2022-01-07 15:30:00,33.16,33.39,33.13,33.34,89847.0,33.16,33.39,33.13,33.34,89847.0
2022-01-07 15:40:00,33.35,33.41,33.21,33.28,89975.0,33.35,33.41,33.21,33.28,89975.0
2022-01-07 15:50:00,33.27,33.3,33.15,33.17,209573.0,33.27,33.3,33.15,33.17,209573.0
2022-01-10 09:30:00,32.68,32.68,31.52,31.8,64756.0,32.68,32.68,31.52,31.8,64756.0
2022-01-10 09:40:00,31.76,31.99,31.54,31.64,57777.0,31.76,31.99,31.54,31.64,57777.0
2022-01-10 09:50:00,31.65,31.86,31.27,31.45,51264.0,31.65,31.86,31.27,31.45,51264.0
2022-01-10 10:00:00,31.43,31.79,31.25,31.79,54830.0,31.43,31.79,31.25,31.79,54830.0
2022-01-10 10:10:00,31.75,31.75,31.3,31.31,39767.0,31.75,31.75,31.3,31.31,39767.0
2022-01-10 10:20:00,31.31,31.52,31.24,31.36,31844.0,31.31,31.52,31.24,31.36,31844.0
2022-01-10 10:30:00,31.35,31.48,31.03,31.12,65540.0,31.35,31.48,31.03,31.12,65540.0
2022-01-10 10:40:00,31.13,31.16,30.86,30.89,40391.0,31.13,31.16,30.86,30.89,40391.0
2022-01-10 10:50:00,30.91,31.26,30.86,31.21,34920.0,30.91,31.26,30.86,31.21,34920.0
2022-01-10 11:00:00,31.2,31.31,31.05,31.31,33361.0,31.2,31.31,31.05,31.31,33361.0
2022-01-10 11:10:00,31.31,31.58,31.23,31.55,29895.0,31.31,31.58,31.23,31.55,29895.0
2022-01-10 11:20:00,31.53,31.69,31.43,31.67,27547.0,31.53,31.69,31.43,31.67,27547.0
2022-01-10 11:30:00,31.69,31.78,31.55,31.64,36743.0,31.69,31.78,31.55,31.64,36743.0
2022-01-10 11:40:00,31.64,31.98,31.62,31.88,65129.0,31.64,31.98,31.62,31.88,65129.0
2022-01-10 11:50:00,31.87,31.99,31.78,31.99,25461.0,31.87,31.99,31.78,31.99,25461.0
2022-01-10 12:00:00,31.98,32.01,31.8,31.85,36043.0,31.98,32.01,31.8,31.85,36043.0
2022-01-10 12:10:00,31.87,32.05,31.86,31.93,19561.0,31.87,32.05,31.86,31.93,19561.0
2022-01-10 12:20:00,31.92,32.03,31.83,31.84,27878.0,31.92,32.03,31.83,31.84,27878.0
2022-01-10 12:30:00,31.83,31.94,31.83,31.93,20884.0,31.83,31.94,31.83,31.93,20884.0
2022-01-10 12:40:00,31.93,31.98,31.85,31.98,19448.0,31.93,31.98,31.85,31.98,19448.0
2022-01-10 12:50:00,31.96,32.17,31.96,32.12,24208.0,31.96,32.17,31.96,32.12,24208.0
2022-01-10 13:00:00,32.12,32.17,32.06,32.1,16686.0,32.12,32.17,32.06,32.1,16686.0
2022-01-10 13:10:00,32.11,32.15,32.02,32.09,29810.0,32.11,32.15,32.02,32.09,29810.0
2022-01-10 13:20:00,32.09,32.21,32.02,32.15,26926.0,32.09,32.21,32.02,32.15,26926.0
2022-01-10 13:30:00,32.17,32.24,32.11,32.16,23968.0,32.17,32.24,32.11,32.16,23968.0
2022-01-10 13:40:00,32.16,32.29,32.15,32.24,33502.0,32.16,32.29,32.15,32.24,33502.0
2022-01-10 13:50:00,32.23,32.39,32.23,32.35,39209.0,32.23,32.39,32.23,32.35,39209.0
2022-01-10 14:00:00,32.35,32.53,32.32,32.52,34431.0,32.35,32.53,32.32,32.52,34431.0
2022-01-10 14:10:00,32.52,32.52,32.38,32.42,30241.0,32.52,32.52,32.38,32.42,30241.0
2022-01-10 14:20:00,32.41,32.51,32.36,32.45,28779.0,32.41,32.51,32.36,32.45,28779.0
2022-01-10 14:30:00,32.44,32.44,32.14,32.16,35203.0,32.44,32.44,32.14,32.16,35203.0
2022-01-10 14:40:00,32.16,32.29,32.15,32.18,22413.0,32.16,32.29,32.15,32.18,22413.0
2022-01-10 14:50:00,32.2,32.2,32.06,32.15,21090.0,32.2,32.2,32.06,32.15,21090.0
2022-01-10 15:00:00,32.16,32.32,32.1,32.14,26145.0,32.16,32.32,32.1,32.14,26145.0
2022-01-10 15:10:00,32.13,32.17,31.93,32.07,29060.0,32.13,32.17,31.93,32.07,29060.0
2022-01-10 15:20:00,32.06,32.19,32.0,32.14,76457.0,32.06,32.19,32.0,32.14,76457.0
2022-01-10 15:30:00,32.13,32.21,32.04,32.14,51863.0,32.13,32.21,32.04,32.14,51863.0
2022-01-10 15:40:00,32.15,32.28,32.14,32.24,70148.0,32.15,32.28,32.14,32.24,70148.0
2022-01-10 15:50:00,32.23,32.37,32.21,32.35,208887.0,32.23,32.37,32.21,32.35,208887.0
2022-01-11 09:30:00,32.53,33.6,32.53,33.33,162873.0,32.53,33.6,32.53,33.33,162873.0
2022-01-11 09:40:00,33.38,33.45,32.97,33.37,181559.0,33.38,33.45,32.97,33.37,181559.0
2022-01-11 09:50:00,33.35,33.89,33.32,33.59,105924.0,33.35,33.89,33.32,33.59,105924.0
2022-01-11 10:00:00,33.58,34.08,33.57,34.01,173619.0,33.58,34.08,33.57,34.01,173619.0
2022-01-11 10:10:00,34.01,34.39,34.0,34.29,80629.0,34.01,34.39,34.0,34.29,80629.0
2022-01-11 10:20:00,34.27,34.31,34.04,34.27,175175.0,34.27,34.31,34.04,34.27,175175.0
2022-01-11 10:30:00,34.28,34.29,33.59,33.61,87166.0,34.28,34.29,33.59,33.61,87166.0
2022-01-11 10:40:00,33.62,33.72,33.36,33.5,81671.0,33.62,33.72,33.36,33.5,81671.0
2022-01-11 10:50:00,33.48,33.54,33.34,33.48,44225.0,33.48,33.54,33.34,33.48,44225.0
2022-01-11 11:00:00,33.49,33.94,33.48,33.86,58140.0,33.49,33.94,33.48,33.86,58140.0
2022-01-11 11:10:00,33.9,34.25,33.88,34.13,55437.0,33.9,34.25,33.88,34.13,55437.0
2022-01-11 11:20:00,34.14,34.31,34.08,34.23,54300.0,34.14,34.31,34.08,34.23,54300.0
2022-01-11 11:30:00,34.22,34.44,34.11,34.42,33013.0,34.22,34.44,34.11,34.42,33013.0
2022-01-11 11:40:00,34.43,34.63,34.35,34.55,63563.0,34.43,34.63,34.35,34.55,63563.0
2022-01-11 11:50:00,34.56,34.66,34.42,34.57,34268.0,34.56,34.66,34.42,34.57,34268.0
2022-01-11 12:00:00,34.58,34.75,34.43,34.5,38662.0,34.58,34.75,34.43,34.5,38662.0
2022-01-11 12:10:00,34.53,34.58,34.45,34.5,26431.0,34.53,34.58,34.45,34.5,26431.0
2022-01-11 12:20:00,34.49,34.56,34.41,34.5,26639.0,34.49,34.56,34.41,34.5,26639.0
2022-01-11 12:30:00,34.47,34.73,34.47,34.67,33596.0,34.47,34.73,34.47,34.67,33596.0
2022-01-11 12:40:00,34.67,34.71,34.6,34.64,60120.0,34.67,34.71,34.6,34.64,60120.0
2022-01-11 12:50:00,34.65,34.7,34.61,34.66,24098.0,34.65,34.7,34.61,34.66,24098.0
2022-01-11 13:00:00,34.65,34.65,34.4,34.47,26118.0,34.65,34.65,34.4,34.47,26118.0
2022-01-11 13:10:00,34.48,34.6,34.48,34.58,18414.0,34.48,34.6,34.48,34.58,18414.0
2022-01-11 13:20:00,34.57,34.7,34.57,34.61,18249.0,34.57,34.7,34.57,34.61,18249.0
2022-01-11 13:30:00,34.62,34.82,34.62,34.8,36685.0,34.62,34.82,34.62,34.8,36685.0
2022-01-11 13:40:00,34.82,34.9,34.77,34.81,30136.0,34.82,34.9,34.77,34.81,30136.0
2022-01-11 13:50:00,34.83,34.88,34.78,34.8,21467.0,34.83,34.88,34.78,34.8,21467.0
2022-01-11 14:00:00,34.8,34.86,34.77,34.82,43288.0,34.8,34.86,34.77,34.82,43288.0
2022-01-11 14:10:00,34.8,34.85,34.74,34.77,33725.0,34.8,34.85,34.74,34.77,33725.0
2022-01-11 14:20:00,34.78,34.84,34.62,34.84,58408.0,34.78,34.84,34.62,34.84,58408.0
2022-01-11 14:30:00,34.83,34.85,34.71,34.75,55180.0,34.83,34.85,34.71,34.75,55180.0
2022-01-11 14:40:00,34.75,34.88,34.75,34.88,29814.0,34.75,34.88,34.75,34.88,29814.0
2022-01-11 14:50:00,34.87,34.99,34.83,34.94,49688.0,34.87,34.99,34.83,34.94,49688.0
2022-01-11 15:00:00,34.95,35.0,34.86,34.89,23026.0,34.95,35.0,34.86,34.89,23026.0
2022-01-11 15:10:00,34.89,34.98,34.87,34.96,26905.0,34.89,34.98,34.87,34.96,26905.0
2022-01-11 15:20:00,34.95,34.98,34.89,34.95,33749.0,34.95,34.98,34.89,34.95,33749.0
2022-01-11 15:30:00,34.95,34.96,34.75,34.77,61140.0,34.95,34.96,34.75,34.77,61140.0
2022-01-11 15:40:00,34.76,34.83,34.69,34.77,106205.0,34.76,34.83,34.69,34.77,106205.0
2022-01-11 15:50:00,34.77,34.91,34.67,34.9,387550.0,34.77,34.91,34.67,34.9,387550.0
2022-01-12 09:30:00,34.7,35.41,34.7,34.97,76442.0,34.7,35.41,34.7,34.97,76442.0
2022-01-12 09:40:00,34.98,35.12,34.69,34.92,75996.0,34.98,35.12,34.69,34.92,75996.0
2022-01-12 09:50:00,34.95,35.44,34.9,35.36,56499.0,34.95,35.44,34.9,35.36,56499.0
2022-01-12 10:00:00,35.41,35.43,35.08,35.32,37404.0,35.41,35.43,35.08,35.32,37404.0
2022-01-12 10:10:00,35.34,35.39,34.94,34.95,33294.0,35.34,35.39,34.94,34.95,33294.0
2022-01-12 10:20:00,34.98,35.05,34.53,34.71,52512.0,34.98,35.05,34.53,34.71,52512.0
2022-01-12 10:30:00,34.71,34.72,34.28,34.28,54415.0,34.71,34.72,34.28,34.28,54415.0
2022-01-12 10:40:00,34.29,34.46,34.2,34.38,51568.0,34.29,34.46,34.2,34.38,51568.0
2022-01-12 10:50:00,34.42,34.42,34.1,34.14,43246.0,34.42,34.42,34.1,34.14,43246.0
2022-01-12 11:00:00,34.14,34.17,33.71,33.75,42850.0,34.14,34.17,33.71,33.75,42850.0
2022-01-12 11:10:00,33.76,33.79,33.48,33.64,76149.0,33.76,33.79,33.48,33.64,76149.0
2022-01-12 11:20:00,33.61,33.77,33.49,33.76,39640.0,33.61,33.77,33.49,33.76,39640.0
2022-01-12 11:30:00,33.75,34.02,33.75,33.92,30926.0,33.75,34.02,33.75,33.92,30926.0
2022-01-12 11:40:00,33.93,34.03,33.79,34.01,28282.0,33.93,34.03,33.79,34.01,28282.0
2022-01-12 11:50:00,34.01,34.18,33.96,34.05,28363.0,34.01,34.18,33.96,34.05,28363.0
2022-01-12 12:00:00,34.07,34.17,33.96,34.02,16792.0,34.07,34.17,33.96,34.02,16792.0
2022-01-12 12:10:00,34.05,34.25,34.01,34.17,23220.0,34.05,34.25,34.01,34.17,23220.0
2022-01-12 12:20:00,34.17,34.38,34.17,34.35,16913.0,34.17,34.38,34.17,34.35,16913.0
2022-01-12 12:30:00,34.35,34.4,34.27,34.29,23159.0,34.35,34.4,34.27,34.29,23159.0
2022-01-12 12:40:00,34.29,34.47,34.29,34.46,18354.0,34.29,34.47,34.29,34.46,18354.0
2022-01-12 12:50:00,34.46,34.48,34.38,34.45,23095.0,34.46,34.48,34.38,34.45,23095.0
2022-01-12 13:00:00,34.43,34.63,34.43,34.59,46305.0,34.43,34.63,34.43,34.59,46305.0
2022-01-12 13:10:00,34.6,34.62,34.44,34.52,25004.0,34.6,34.62,34.44,34.52,25004.0
2022-01-12 13:20:00,34.52,34.69,34.52,34.69,32698.0,34.52,34.69,34.52,34.69,32698.0
2022-01-12 13:30:00,34.69,34.8,34.67,34.78,43350.0,34.69,34.8,34.67,34.78,43350.0
2022-01-12 13:40:00,34.78,34.79,34.61,34.71,26138.0,34.78,34.79,34.61,34.71,26138.0
2022-01-12 13:50:00,34.7,34.71,34.54,34.62,18077.0,34.7,34.71,34.54,34.62,18077.0
2022-01-12 14:00:00,34.61,34.61,34.38,34.51,25132.0,34.61,34.61,34.38,34.51,25132.0
2022-01-12 14:10:00,34.5,34.7,34.5,34.7,28827.0,34.5,34.7,34.5,34.7,28827.0
2022-01-12 14:20:00,34.7,34.74,34.63,34.67,18894.0,34.7,34.74,34.63,34.67,18894.0
2022-01-12 14:30:00,34.66,34.67,34.55,34.57,18715.0,34.66,34.67,34.55,34.57,18715.0
2022-01-12 14:40:00,34.56,34.56,34.24,34.32,49966.0,34.56,34.56,34.24,34.32,49966.0
2022-01-12 14:50:00,34.33,34.39,34.28,34.29,30728.0,34.33,34.39,34.28,34.29,30728.0
2022-01-12 15:00:00,34.3,34.33,34.18,34.19,29248.0,34.3,34.33,34.18,34.19,29248.0
2022-01-12 15:10:00,34.21,34.38,34.21,34.36,36041.0,34.21,34.38,34.21,34.36,36041.0
2022-01-12 15:20:00,34.37,34.37,34.21,34.36,39908.0,34.37,34.37,34.21,34.36,39908.0
2022-01-12 15:30:00,34.36,34.42,34.23,34.28,58300.0,34.36,34.42,34.23,34.28,58300.0
2022-01-12 15:40:00,34.28,34.48,34.26,34.41,78758.0,34.28,34.48,34.26,34.41,78758.0
2022-01-12 15:50:00,34.4,34.55,34.2,34.24,243729.0,34.4,34.55,34.2,34.24,243729.0
2022-01-13 09:30:00,34.42,34.87,34.29,34.73,62971.0,34.42,34.87,34.29,34.73,62971.0
2022-01-13 09:40:00,34.7,34.78,34.43,34.75,45810.0,34.7,34.78,34.43,34.75,45810.0
2022-01-13 09:50:00,34.72,34.84,34.66,34.75,46685.0,34.72,34.84,34.66,34.75,46685.0
2022-01-13 10:00:00,34.74,34.93,34.39,34.4,43338.0,34.74,34.93,34.39,34.4,43338.0
2022-01-13 10:10:00,34.39,34.41,34.07,34.13,33022.0,34.39,34.41,34.07,34.13,33022.0
2022-01-13 10:20:00,34.11,34.33,34.1,34.31,30243.0,34.11,34.33,34.1,34.31,30243.0
2022-01-13 10:30:00,34.34,34.37,33.99,34.0,31189.0,34.34,34.37,33.99,34.0,31189.0
2022-01-13 10:40:00,34.0,34.11,33.93,34.09,24679.0,34.0,34.11,33.93,34.09,24679.0
2022-01-13 10:50:00,34.09,34.11,33.88,34.08,36251.0,34.09,34.11,33.88,34.08,36251.0
2022-01-13 11:00:00,34.07,34.25,34.01,34.2,58516.0,34.07,34.25,34.01,34.2,58516.0
2022-01-13 11:10:00,34.2,34.2,34.06,34.15,20706.0,34.2,34.2,34.06,34.15,20706.0
2022-01-13 11:20:00,34.16,34.32,34.15,34.32,25021.0,34.16,34.32,34.15,34.32,25021.0
2022-01-13 11:30:00,34.3,34.52,34.28,34.52,14058.0,34.3,34.52,34.28,34.52,14058.0
2022-01-13 11:40:00,34.49,34.8,34.44,34.79,48871.0,34.49,34.8,34.44,34.79,48871.0
2022-01-13 11:50:00,34.79,34.79,34.55,34.58,29828.0,34.79,34.79,34.55,34.58,29828.0
2022-01-13 12:00:00,34.58,34.61,34.44,34.6,20951.0,34.58,34.61,34.44,34.6,20951.0
2022-01-13 12:10:00,34.6,34.72,34.45,34.45,14699.0,34.6,34.72,34.45,34.45,14699.0
2022-01-13 12:20:00,34.46,34.47,34.34,34.44,15728.0,34.46,34.47,34.34,34.44,15728.0
2022-01-13 12:30:00,34.42,34.49,34.36,34.43,12612.0,34.42,34.49,34.36,34.43,12612.0
2022-01-13 12:40:00,34.42,34.46,34.21,34.24,13396.0,34.42,34.46,34.21,34.24,13396.0
2022-01-13 12:50:00,34.24,34.39,34.23,34.39,13357.0,34.24,34.39,34.23,34.39,13357.0
2022-01-13 13:00:00,34.4,34.51,34.35,34.49,15582.0,34.4,34.51,34.35,34.49,15582.0
2022-01-13 13:10:00,34.51,34.54,34.43,34.52,14563.0,34.51,34.54,34.43,34.52,14563.0
2022-01-13 13:20:00,34.53,34.59,34.47,34.55,19559.0,34.53,34.59,34.47,34.55,19559.0
2022-01-13 13:30:00,34.54,34.54,34.46,34.52,14419.0,34.54,34.54,34.46,34.52,14419.0
2022-01-13 13:40:00,34.5,34.71,34.48,34.7,12791.0,34.5,34.71,34.48,34.7,12791.0
2022-01-13 13:50:00,34.7,34.87,34.68,34.78,17614.0,34.7,34.87,34.68,34.78,17614.0
2022-01-13 14:00:00,34.78,34.78,34.61,34.66,19043.0,34.78,34.78,34.61,34.66,19043.0
2022-01-13 14:10:00,34.65,34.7,34.58,34.6,18168.0,34.65,34.7,34.58,34.6,18168.0
2022-01-13 14:20:00,34.6,34.64,34.53,34.55,16369.0,34.6,34.64,34.53,34.55,16369.0
2022-01-13 14:30:00,34.48,34.56,34.44,34.45,18190.0,34.48,34.56,34.44,34.45,18190.0
2022-01-13 14:40:00,34.46,34.49,34.39,34.39,18022.0,34.46,34.49,34.39,34.39,18022.0
2022-01-13 14:50:00,34.38,34.55,34.38,34.5,13352.0,34.38,34.55,34.38,34.5,13352.0
2022-01-13 15:00:00,34.5,34.5,34.27,34.31,32934.0,34.5,34.5,34.27,34.31,32934.0
2022-01-13 15:10:00,34.31,34.31,34.12,34.22,38280.0,34.31,34.31,34.12,34.22,38280.0
2022-01-13 15:20:00,34.23,34.25,34.0,34.09,28478.0,34.23,34.25,34.0,34.09,28478.0
2022-01-13 15:30:00,34.08,34.16,33.93,33.98,33997.0,34.08,34.16,33.93,33.98,33997.0
2022-01-13 15:40:00,33.99,34.03,33.88,33.91,71009.0,33.99,34.03,33.88,33.91,71009.0
2022-01-13 15:50:00,33.9,34.01,33.75,33.94,210758.0,33.9,34.01,33.75,33.94,210758.0
2022-01-14 09:30:00,33.66,33.72,32.96,33.54,58916.0,33.66,33.72,32.96,33.54,58916.0
2022-01-14 09:40:00,33.57,33.96,33.49,33.74,80557.0,33.57,33.96,33.49,33.74,80557.0
2022-01-14 09:50:00,33.73,34.57,33.72,34.56,45828.0,33.73,34.57,33.72,34.56,45828.0
2022-01-14 10:00:00,34.57,34.8,34.41,34.74,32921.0,34.57,34.8,34.41,34.74,32921.0
2022-01-14 10:10:00,34.76,34.9,34.71,34.84,41361.0,34.76,34.9,34.71,34.84,41361.0
2022-01-14 10:20:00,34.81,34.81,34.36,34.43,20859.0,34.81,34.81,34.36,34.43,20859.0
2022-01-14 10:30:00,34.4,34.4,34.06,34.08,21951.0,34.4,34.4,34.06,34.08,21951.0
2022-01-14 10:40:00,34.1,34.29,34.06,34.23,23843.0,34.1,34.29,34.06,34.23,23843.0
2022-01-14 10:50:00,34.2,34.52,34.12,34.38,44327.0,34.2,34.52,34.12,34.38,44327.0
2022-01-14 11:00:00,34.38,34.5,33.89,33.89,18709.0,34.38,34.5,33.89,33.89,18709.0
2022-01-14 11:10:00,33.83,33.87,33.7,33.71,22131.0,33.83,33.87,33.7,33.71,22131.0
2022-01-14 11:20:00,33.72,33.82,33.6,33.69,35634.0,33.72,33.82,33.6,33.69,35634.0
2022-01-14 11:30:00,33.71,33.92,33.65,33.67,29062.0,33.71,33.92,33.65,33.67,29062.0
2022-01-14 11:40:00,33.68,33.84,33.68,33.69,22133.0,33.68,33.84,33.68,33.69,22133.0
2022-01-14 11:50:00,33.7,33.72,33.57,33.63,16418.0,33.7,33.72,33.57,33.63,16418.0
2022-01-14 12:00:00,33.62,33.64,33.4,33.43,38687.0,33.62,33.64,33.4,33.43,38687.0
2022-01-14 12:10:00,33.41,33.76,33.4,33.72,24385.0,33.41,33.76,33.4,33.72,24385.0
2022-01-14 12:20:00,33.71,33.77,33.64,33.72,15384.0,33.71,33.77,33.64,33.72,15384.0
2022-01-14 12:30:00,33.74,33.83,33.64,33.64,13216.0,33.74,33.83,33.64,33.64,13216.0
2022-01-14 12:40:00,33.62,33.62,33.48,33.53,23157.0,33.62,33.62,33.48,33.53,23157.0
2022-01-14 12:50:00,33.52,33.63,33.46,33.55,20458.0,33.52,33.63,33.46,33.55,20458.0
2022-01-14 13:00:00,33.55,33.6,33.42,33.44,18134.0,33.55,33.6,33.42,33.44,18134.0
2022-01-14 13:10:00,33.44,33.52,33.34,33.49,23796.0,33.44,33.52,33.34,33.49,23796.0
2022-01-14 13:20:00,33.47,33.5,33.17,33.17,19798.0,33.47,33.5,33.17,33.17,19798.0
2022-01-14 13:30:00,33.16,33.3,33.15,33.2,21340.0,33.16,33.3,33.15,33.2,21340.0
2022-01-14 13:40:00,33.21,33.54,33.21,33.46,25638.0,33.21,33.54,33.21,33.46,25638.0
2022-01-14 13:50:00,33.45,33.49,33.37,33.45,21680.0,33.45,33.49,33.37,33.45,21680.0
2022-01-14 14:00:00,33.44,33.55,33.36,33.41,20158.0,33.44,33.55,33.36,33.41,20158.0
2022-01-14 14:10:00,33.42,33.48,33.38,33.48,22099.0,33.42,33.48,33.38,33.48,22099.0
2022-01-14 14:20:00,33.48,33.52,33.35,33.36,18734.0,33.48,33.52,33.35,33.36,18734.0
2022-01-14 14:30:00,33.35,33.66,33.34,33.66,13582.0,33.35,33.66,33.34,33.66,13582.0
2022-01-14 14:40:00,33.64,33.83,33.63,33.78,17319.0,33.64,33.83,33.63,33.78,17319.0
2022-01-14 14:50:00,33.78,33.86,33.78,33.82,16004.0,33.78,33.86,33.78,33.82,16004.0
2022-01-14 15:00:00,33.82,33.92,33.78,33.81,17065.0,33.82,33.92,33.78,33.81,17065.0
2022-01-14 15:10:00,33.84,33.97,33.79,33.92,17725.0,33.84,33.97,33.79,33.92,17725.0
2022-01-14 15:20:00,33.91,34.07,33.9,33.99,25716.0,33.91,34.07,33.9,33.99,25716.0
2022-01-14 15:30:00,34.0,34.1,33.93,34.09,47684.0,34.0,34.1,33.93,34.09,47684.0
2022-01-14 15:40:00,34.08,34.15,33.99,34.06,53135.0,34.08,34.15,33.99,34.06,53135.0
2022-01-14 15:50:00,34.06,34.19,34.04,34.14,204491.0,34.06,34.19,34.04,34.14,204491.0
2022-01-18 09:30:00,33.5,33.5,32.9,33.34,100586.0,33.5,33.5,32.9,33.34,100586.0
2022-01-18 09:40:00,33.34,33.55,33.05,33.08,88965.0,33.34,33.55,33.05,33.08,88965.0
2022-01-18 09:50:00,33.1,33.42,33.05,33.42,74678.0,33.1,33.42,33.05,33.42,74678.0
2022-01-18 10:00:00,33.38,33.98,33.3,33.96,37894.0,33.38,33.98,33.3,33.96,37894.0
2022-01-18 10:10:00,33.96,34.15,33.79,33.85,31877.0,33.96,34.15,33.79,33.85,31877.0
2022-01-18 10:20:00,33.83,33.89,33.68,33.76,22618.0,33.83,33.89,33.68,33.76,22618.0
2022-01-18 10:30:00,33.77,33.9,33.67,33.74,24499.0,33.77,33.9,33.67,33.74,24499.0
2022-01-18 10:40:00,33.77,34.27,33.76,34.04,35370.0,33.77,34.27,33.76,34.04,35370.0
2022-01-18 10:50:00,34.05,34.05,33.85,33.98,28645.0,34.05,34.05,33.85,33.98,28645.0
2022-01-18 11:00:00,33.97,34.18,33.96,34.03,22992.0,33.97,34.18,33.96,34.03,22992.0
2022-01-18 11:10:00,34.06,34.21,34.03,34.17,21804.0,34.06,34.21,34.03,34.17,21804.0
2022-01-18 11:20:00,34.15,34.23,34.1,34.13,15282.0,34.15,34.23,34.1,34.13,15282.0
2022-01-18 11:30:00,34.13,34.21,33.93,34.17,17945.0,34.13,34.21,33.93,34.17,17945.0
2022-01-18 11:40:00,34.17,34.28,34.11,34.26,14406.0,34.17,34.28,34.11,34.26,14406.0
2022-01-18 11:50:00,34.27,34.43,34.23,34.25,17983.0,34.27,34.43,34.23,34.25,17983.0
2022-01-18 12:00:00,34.25,34.27,33.86,33.98,12304.0,34.25,34.27,33.86,33.98,12304.0
2022-01-18 12:10:00,34.0,34.18,33.89,34.08,15176.0,34.0,34.18,33.89,34.08,15176.0
2022-01-18 12:20:00,34.09,34.14,33.94,33.98,15456.0,34.09,34.14,33.94,33.98,15456.0
2022-01-18 12:30:00,33.95,34.06,33.9,33.96,16433.0,33.95,34.06,33.9,33.96,16433.0
2022-01-18 12:40:00,33.96,34.05,33.84,33.86,13975.0,33.96,34.05,33.84,33.86,13975.0
2022-01-18 12:50:00,33.86,34.0,33.85,33.96,16082.0,33.86,34.0,33.85,33.96,16082.0
2022-01-18 13:00:00,33.96,33.99,33.79,33.81,17762.0,33.96,33.99,33.79,33.81,17762.0
2022-01-18 13:10:00,33.8,33.93,33.77,33.92,67289.0,33.8,33.93,33.77,33.92,67289.0
2022-01-18 13:20:00,33.92,33.94,33.8,33.93,50162.0,33.92,33.94,33.8,33.93,50162.0
2022-01-18 13:30:00,33.93,34.11,33.9,34.04,65082.0,33.93,34.11,33.9,34.04,65082.0
2022-01-18 13:40:00,34.07,34.18,34.03,34.05,11991.0,34.07,34.18,34.03,34.05,11991.0
2022-01-18 13:50:00,34.05,34.21,34.04,34.2,22469.0,34.05,34.21,34.04,34.2,22469.0
2022-01-18 14:00:00,34.19,34.22,34.12,34.18,18137.0,34.19,34.22,34.12,34.18,18137.0
2022-01-18 14:10:00,34.19,34.21,34.06,34.12,11469.0,34.19,34.21,34.06,34.12,11469.0
2022-01-18 14:20:00,34.11,34.11,33.95,34.08,15023.0,34.11,34.11,33.95,34.08,15023.0
2022-01-18 14:30:00,34.05,34.22,34.03,34.22,18839.0,34.05,34.22,34.03,34.22,18839.0
2022-01-18 14:40:00,34.19,34.28,34.09,34.28,16624.0,34.19,34.28,34.09,34.28,16624.0
2022-01-18 14:50:00,34.29,34.35,34.22,34.24,24268.0,34.29,34.35,34.22,34.24,24268.0
2022-01-18 15:00:00,34.24,34.31,34.13,34.23,20285.0,34.24,34.31,34.13,34.23,20285.0
2022-01-18 15:10:00,34.24,34.48,34.22,34.47,57582.0,34.24,34.48,34.22,34.47,57582.0
2022-01-18 15:20:00,34.46,34.52,34.37,34.46,67005.0,34.46,34.52,34.37,34.46,67005.0
2022-01-18 15:30:00,34.46,34.49,34.2,34.25,153223.0,34.46,34.49,34.2,34.25,153223.0
2022-01-18 15:40:00,34.27,34.32,34.18,34.24,131016.0,34.27,34.32,34.18,34.24,131016.0
2022-01-18 15:50:00,34.21,34.25,34.09,34.17,218266.0,34.21,34.25,34.09,34.17,218266.0
2022-01-19 09:30:00,34.63,35.23,34.43,34.81,72703.0,34.63,35.23,34.43,34.81,72703.0
2022-01-19 09:40:00,34.8,34.85,34.56,34.69,46609.0,34.8,34.85,34.56,34.69,46609.0
2022-01-19 09:50:00,34.66,35.02,34.65,34.88,44865.0,34.66,35.02,34.65,34.88,44865.0
2022-01-19 10:00:00,34.85,34.92,34.56,34.58,27044.0,34.85,34.92,34.56,34.58,27044.0
2022-01-19 10:10:00,34.56,34.63,34.42,34.52,33039.0,34.56,34.63,34.42,34.52,33039.0
2022-01-19 10:20:00,34.54,34.67,34.5,34.59,44664.0,34.54,34.67,34.5,34.59,44664.0
2022-01-19 10:30:00,34.59,34.62,34.47,34.51,22154.0,34.59,34.62,34.47,34.51,22154.0
2022-01-19 10:40:00,34.5,34.85,34.34,34.35,76528.0,34.5,34.85,34.34,34.35,76528.0
2022-01-19 10:50:00,34.35,34.57,34.33,34.57,19157.0,34.35,34.57,34.33,34.57,19157.0
2022-01-19 11:00:00,34.56,34.69,34.37,34.49,14137.0,34.56,34.69,34.37,34.49,14137.0
2022-01-19 11:10:00,34.49,34.49,34.26,34.33,11652.0,34.49,34.49,34.26,34.33,11652.0
2022-01-19 11:20:00,34.32,34.37,34.17,34.33,14965.0,34.32,34.37,34.17,34.33,14965.0
2022-01-19 11:30:00,34.34,34.45,34.24,34.32,15980.0,34.34,34.45,34.24,34.32,15980.0
2022-01-19 11:40:00,34.32,34.39,34.25,34.3,10638.0,34.32,34.39,34.25,34.3,10638.0
2022-01-19 11:50:00,34.28,34.44,34.25,34.34,14471.0,34.28,34.44,34.25,34.34,14471.0
2022-01-19 12:00:00,34.36,34.51,34.34,34.49,12019.0,34.36,34.51,34.34,34.49,12019.0
2022-01-19 12:10:00,34.48,34.75,34.48,34.69,13987.0,34.48,34.75,34.48,34.69,13987.0
2022-01-19 12:20:00,34.68,34.71,34.63,34.64,5998.0,34.68,34.71,34.63,34.64,5998.0
2022-01-19 12:30:00,34.66,34.69,34.48,34.49,8838.0,34.66,34.69,34.48,34.49,8838.0
2022-01-19 12:40:00,34.5,34.62,34.4,34.6,8925.0,34.5,34.62,34.4,34.6,8925.0
2022-01-19 12:50:00,34.57,34.6,34.45,34.52,8340.0,34.57,34.6,34.45,34.52,8340.0
2022-01-19 13:00:00,34.51,34.51,34.32,34.37,10315.0,34.51,34.51,34.32,34.37,10315.0
2022-01-19 13:10:00,34.37,34.44,34.3,34.44,7134.0,34.37,34.44,34.3,34.44,7134.0
2022-01-19 13:20:00,34.43,34.5,34.34,34.34,8357.0,34.43,34.5,34.34,34.34,8357.0
2022-01-19 13:30:00,34.34,34.49,34.33,34.42,10016.0,34.34,34.49,34.33,34.42,10016.0
2022-01-19 13:40:00,34.42,34.58,34.4,34.53,8977.0,34.42,34.58,34.4,34.53,8977.0
2022-01-19 13:50:00,34.53,34.64,34.49,34.55,9800.0,34.53,34.64,34.49,34.55,9800.0
2022-01-19 14:00:00,34.53,34.55,34.28,34.37,11737.0,34.53,34.55,34.28,34.37,11737.0
2022-01-19 14:10:00,34.36,34.39,34.26,34.32,9330.0,34.36,34.39,34.26,34.32,9330.0
2022-01-19 14:20:00,34.33,34.33,34.24,34.3,11138.0,34.33,34.33,34.24,34.3,11138.0
2022-01-19 14:30:00,34.26,34.38,34.23,34.32,12895.0,34.26,34.38,34.23,34.32,12895.0
2022-01-19 14:40:00,34.33,34.48,34.33,34.36,9795.0,34.33,34.48,34.33,34.36,9795.0
2022-01-19 14:50:00,34.32,34.5,34.32,34.46,6794.0,34.32,34.5,34.32,34.46,6794.0
2022-01-19 15:00:00,34.45,34.51,34.41,34.49,11454.0,34.45,34.51,34.41,34.49,11454.0
2022-01-19 15:10:00,34.49,34.59,34.44,34.48,13970.0,34.49,34.59,34.44,34.48,13970.0
2022-01-19 15:20:00,34.47,34.5,34.26,34.26,15715.0,34.47,34.5,34.26,34.26,15715.0
2022-01-19 15:30:00,34.26,34.35,34.21,34.28,54281.0,34.26,34.35,34.21,34.28,54281.0
2022-01-19 15:40:00,34.29,34.42,34.26,34.36,58686.0,34.29,34.42,34.26,34.36,58686.0
2022-01-19 15:50:00,34.35,34.35,33.99,34.14,176157.0,34.35,34.35,33.99,34.14,176157.0
2022-01-20 09:30:00,34.55,34.94,34.49,34.65,57988.0,34.55,34.94,34.49,34.65,57988.0
2022-01-20 09:40:00,34.7,34.84,34.18,34.24,27153.0,34.7,34.84,34.18,34.24,27153.0
2022-01-20 09:50:00,34.25,34.54,34.13,34.47,19820.0,34.25,34.54,34.13,34.47,19820.0
2022-01-20 10:00:00,34.46,34.57,34.26,34.46,21414.0,34.46,34.57,34.26,34.46,21414.0
2022-01-20 10:10:00,34.43,34.43,34.19,34.22,41815.0,34.43,34.43,34.19,34.22,41815.0
2022-01-20 10:20:00,34.24,34.33,34.18,34.22,17887.0,34.24,34.33,34.18,34.22,17887.0
2022-01-20 10:30:00,34.24,34.54,34.24,34.45,21879.0,34.24,34.54,34.24,34.45,21879.0
2022-01-20 10:40:00,34.45,34.6,34.44,34.45,18492.0,34.45,34.6,34.44,34.45,18492.0
2022-01-20 10:50:00,34.46,34.51,34.35,34.5,14706.0,34.46,34.51,34.35,34.5,14706.0
2022-01-20 11:00:00,34.47,34.56,34.38,34.52,13216.0,34.47,34.56,34.38,34.52,13216.0
2022-01-20 11:10:00,34.5,34.53,34.24,34.3,14106.0,34.5,34.53,34.24,34.3,14106.0
2022-01-20 11:20:00,34.31,34.37,34.19,34.32,11572.0,34.31,34.37,34.19,34.32,11572.0
2022-01-20 11:30:00,34.31,34.42,34.27,34.42,8100.0,34.31,34.42,34.27,34.42,8100.0
2022-01-20 11:40:00,34.43,34.43,34.17,34.18,13209.0,34.43,34.43,34.17,34.18,13209.0
2022-01-20 11:50:00,34.17,34.25,34.09,34.12,10856.0,34.17,34.25,34.09,34.12,10856.0
2022-01-20 12:00:00,34.1,34.12,33.92,33.94,28937.0,34.1,34.12,33.92,33.94,28937.0
2022-01-20 12:10:00,33.92,33.92,33.75,33.75,17080.0,33.92,33.92,33.75,33.75,17080.0
2022-01-20 12:20:00,33.77,33.98,33.77,33.96,22982.0,33.77,33.98,33.77,33.96,22982.0
2022-01-20 12:30:00,33.98,34.03,33.87,33.89,23470.0,33.98,34.03,33.87,33.89,23470.0
2022-01-20 12:40:00,33.91,33.94,33.83,33.88,22928.0,33.91,33.94,33.83,33.88,22928.0
2022-01-20 12:50:00,33.87,33.9,33.83,33.85,16782.0,33.87,33.9,33.83,33.85,16782.0
2022-01-20 13:00:00,33.85,33.86,33.75,33.8,50203.0,33.85,33.86,33.75,33.8,50203.0
2022-01-20 13:10:00,33.81,34.1,33.78,33.96,17398.0,33.81,34.1,33.78,33.96,17398.0
2022-01-20 13:20:00,33.95,34.05,33.89,33.91,17506.0,33.95,34.05,33.89,33.91,17506.0
2022-01-20 13:30:00,33.92,34.03,33.88,34.01,11587.0,33.92,34.03,33.88,34.01,11587.0
2022-01-20 13:40:00,34.0,34.02,33.87,33.9,14561.0,34.0,34.02,33.87,33.9,14561.0
2022-01-20 13:50:00,33.89,33.92,33.76,33.77,17359.0,33.89,33.92,33.76,33.77,17359.0
2022-01-20 14:00:00,33.78,33.89,33.78,33.89,25359.0,33.78,33.89,33.78,33.89,25359.0
2022-01-20 14:10:00,33.88,33.89,33.51,33.54,24756.0,33.88,33.89,33.51,33.54,24756.0
2022-01-20 14:20:00,33.53,33.58,33.45,33.46,13623.0,33.53,33.58,33.45,33.46,13623.0
2022-01-20 14:30:00,33.41,33.5,33.35,33.45,19748.0,33.41,33.5,33.35,33.45,19748.0
2022-01-20 14:40:00,33.44,33.44,33.28,33.36,17191.0,33.44,33.44,33.28,33.36,17191.0
2022-01-20 14:50:00,33.35,33.39,33.23,33.3,21208.0,33.35,33.39,33.23,33.3,21208.0
2022-01-20 15:00:00,33.29,33.35,33.1,33.17,30869.0,33.29,33.35,33.1,33.17,30869.0
2022-01-20 15:10:00,33.19,33.29,33.14,33.19,30117.0,33.19,33.29,33.14,33.19,30117.0
2022-01-20 15:20:00,33.19,33.19,32.82,32.86,66084.0,33.19,33.19,32.82,32.86,66084.0
2022-01-20 15:30:00,32.87,32.96,32.72,32.79,64221.0,32.87,32.96,32.72,32.79,64221.0
2022-01-20 15:40:00,32.8,32.81,32.39,32.44,111304.0,32.8,32.81,32.39,32.44,111304.0
2022-01-20 15:50:00,32.42,32.51,32.05,32.25,406133.0,32.42,32.51,32.05,32.25,406133.0
2022-01-21 09:30:00,32.0,32.11,31.5,31.8,61471.0,32.0,32.11,31.5,31.8,61471.0
2022-01-21 09:40:00,31.81,32.17,31.79,31.92,16106.0,31.81,32.17,31.79,31.92,16106.0
2022-01-21 09:50:00,32.01,32.08,31.52,31.8,30937.0,32.01,32.08,31.52,31.8,30937.0
2022-01-21 10:00:00,31.78,31.9,31.37,31.39,45669.0,31.78,31.9,31.37,31.39,45669.0
2022-01-21 10:10:00,31.34,31.38,31.13,31.21,53375.0,31.34,31.38,31.13,31.21,53375.0
2022-01-21 10:20:00,31.17,31.91,31.17,31.7,45641.0,31.17,31.91,31.17,31.7,45641.0
2022-01-21 10:30:00,31.65,32.25,31.65,32.2,57297.0,31.65,32.25,31.65,32.2,57297.0
2022-01-21 10:40:00,32.18,32.71,32.16,32.6,48595.0,32.18,32.71,32.16,32.6,48595.0
2022-01-21 10:50:00,32.59,32.74,32.37,32.41,28013.0,32.59,32.74,32.37,32.41,28013.0
2022-01-21 11:00:00,32.42,32.68,32.24,32.67,11822.0,32.42,32.68,32.24,32.67,11822.0
2022-01-21 11:10:00,32.67,32.73,32.47,32.69,13684.0,32.67,32.73,32.47,32.69,13684.0
2022-01-21 11:20:00,32.7,32.99,32.7,32.97,31078.0,32.7,32.99,32.7,32.97,31078.0
2022-01-21 11:30:00,32.95,33.06,32.79,32.8,39601.0,32.95,33.06,32.79,32.8,39601.0
2022-01-21 11:40:00,32.81,32.99,32.71,32.8,27830.0,32.81,32.99,32.71,32.8,27830.0
2022-01-21 11:50:00,32.82,32.96,32.77,32.89,14810.0,32.82,32.96,32.77,32.89,14810.0
2022-01-21 12:00:00,32.87,32.92,32.67,32.68,15514.0,32.87,32.92,32.67,32.68,15514.0
2022-01-21 12:10:00,32.66,32.67,32.46,32.49,20055.0,32.66,32.67,32.46,32.49,20055.0
2022-01-21 12:20:00,32.45,32.7,32.44,32.55,12259.0,32.45,32.7,32.44,32.55,12259.0
2022-01-21 12:30:00,32.56,32.82,32.52,32.67,11777.0,32.56,32.82,32.52,32.67,11777.0
2022-01-21 12:40:00,32.69,32.83,32.66,32.75,15019.0,32.69,32.83,32.66,32.75,15019.0
2022-01-21 12:50:00,32.74,32.88,32.72,32.86,26144.0,32.74,32.88,32.72,32.86,26144.0
2022-01-21 13:00:00,32.86,32.95,32.79,32.84,64021.0,32.86,32.95,32.79,32.84,64021.0
2022-01-21 13:10:00,32.85,32.89,32.73,32.8,30466.0,32.85,32.89,32.73,32.8,30466.0
2022-01-21 13:20:00,32.78,32.79,32.59,32.6,42947.0,32.78,32.79,32.59,32.6,42947.0
2022-01-21 13:30:00,32.59,32.76,32.59,32.67,19870.0,32.59,32.76,32.59,32.67,19870.0
2022-01-21 13:40:00,32.68,32.74,32.54,32.65,49042.0,32.68,32.74,32.54,32.65,49042.0
2022-01-21 13:50:00,32.66,32.72,32.53,32.57,25531.0,32.66,32.72,32.53,32.57,25531.0
2022-01-21 14:00:00,32.57,32.86,32.57,32.8,19927.0,32.57,32.86,32.57,32.8,19927.0
2022-01-21 14:10:00,32.78,32.91,32.77,32.79,13037.0,32.78,32.91,32.77,32.79,13037.0
2022-01-21 14:20:00,32.79,32.84,32.67,32.68,13458.0,32.79,32.84,32.67,32.68,13458.0
2022-01-21 14:30:00,32.68,32.75,32.51,32.7,12909.0,32.68,32.75,32.51,32.7,12909.0
2022-01-21 14:40:00,32.73,32.78,32.68,32.76,16377.0,32.73,32.78,32.68,32.76,16377.0
2022-01-21 14:50:00,32.76,32.76,32.58,32.61,15181.0,32.76,32.76,32.58,32.61,15181.0
2022-01-21 15:00:00,32.61,32.64,32.37,32.44,35296.0,32.61,32.64,32.37,32.44,35296.0
2022-01-21 15:10:00,32.41,32.61,32.4,32.5,21007.0,32.41,32.61,32.4,32.5,21007.0
2022-01-21 15:20:00,32.49,32.51,32.24,32.32,51759.0,32.49,32.51,32.24,32.32,51759.0
2022-01-21 15:30:00,32.31,32.53,32.31,32.52,30521.0,32.31,32.53,32.31,32.52,30521.0
2022-01-21 15:40:00,32.53,32.69,32.44,32.55,49353.0,32.53,32.69,32.44,32.55,49353.0
2022-01-21 15:50:00,32.53,32.57,32.31,32.32,152028.0,32.53,32.57,32.31,32.32,152028.0
2022-01-24 09:30:00,32.0,32.95,31.76,32.6,212744.0,32.0,32.95,31.76,32.6,212744.0
2022-01-24 09:40:00,32.66,33.11,32.37,32.41,97108.0,32.66,33.11,32.37,32.41,97108.0
2022-01-24 09:50:00,32.36,32.76,32.05,32.31,88815.0,32.36,32.76,32.05,32.31,88815.0
2022-01-24 10:00:00,32.26,32.48,31.95,32.0,54615.0,32.26,32.48,31.95,32.0,54615.0
2022-01-24 10:10:00,32.0,32.37,31.8,32.22,64795.0,32.0,32.37,31.8,32.22,64795.0
2022-01-24 10:20:00,32.2,33.06,32.2,32.89,53454.0,32.2,33.06,32.2,32.89,53454.0
2022-01-24 10:30:00,32.9,33.19,32.83,33.1,67233.0,32.9,33.19,32.83,33.1,67233.0
2022-01-24 10:40:00,33.07,33.28,32.94,33.26,45444.0,33.07,33.28,32.94,33.26,45444.0
2022-01-24 10:50:00,33.27,33.55,33.07,33.28,44872.0,33.27,33.55,33.07,33.28,44872.0
2022-01-24 11:00:00,33.23,33.66,33.1,33.45,39041.0,33.23,33.66,33.1,33.45,39041.0
2022-01-24 11:10:00,33.45,33.46,33.21,33.38,19942.0,33.45,33.46,33.21,33.38,19942.0
2022-01-24 11:20:00,33.38,33.8,33.38,33.78,25334.0,33.38,33.8,33.38,33.78,25334.0
2022-01-24 11:30:00,33.79,33.8,33.34,33.35,46494.0,33.79,33.8,33.34,33.35,46494.0
2022-01-24 11:40:00,33.37,33.55,33.24,33.4,24001.0,33.37,33.55,33.24,33.4,24001.0
2022-01-24 11:50:00,33.41,33.78,33.39,33.63,47241.0,33.41,33.78,33.39,33.63,47241.0
2022-01-24 12:00:00,33.62,33.71,33.53,33.64,25948.0,33.62,33.71,33.53,33.64,25948.0
2022-01-24 12:10:00,33.66,33.69,33.47,33.61,38112.0,33.66,33.69,33.47,33.61,38112.0
2022-01-24 12:20:00,33.6,33.74,33.28,33.5,47376.0,33.6,33.74,33.28,33.5,47376.0
2022-01-24 12:30:00,33.5,33.8,33.33,33.7,111052.0,33.5,33.8,33.33,33.7,111052.0
2022-01-24 12:40:00,33.68,33.88,33.55,33.82,20883.0,33.68,33.88,33.55,33.82,20883.0
2022-01-24 12:50:00,33.81,34.19,33.76,34.16,30126.0,33.81,34.19,33.76,34.16,30126.0
2022-01-24 13:00:00,34.19,34.72,34.17,34.61,51043.0,34.19,34.72,34.17,34.61,51043.0
2022-01-24 13:10:00,34.63,35.08,34.63,35.08,59584.0,34.63,35.08,34.63,35.08,59584.0
2022-01-24 13:20:00,35.11,35.18,34.79,34.98,69904.0,35.11,35.18,34.79,34.98,69904.0
2022-01-24 13:30:00,34.97,35.54,34.95,35.52,97684.0,34.97,35.54,34.95,35.52,97684.0
2022-01-24 13:40:00,35.52,35.97,35.35,35.91,56883.0,35.52,35.97,35.35,35.91,56883.0
2022-01-24 13:50:00,35.89,35.91,35.54,35.76,30360.0,35.89,35.91,35.54,35.76,30360.0
2022-01-24 14:00:00,35.75,36.25,35.75,36.12,63288.0,35.75,36.25,35.75,36.12,63288.0
2022-01-24 14:10:00,36.14,36.19,35.32,35.34,81353.0,36.14,36.19,35.32,35.34,81353.0
2022-01-24 14:20:00,35.31,35.47,35.12,35.18,54894.0,35.31,35.47,35.12,35.18,54894.0
2022-01-24 14:30:00,35.17,35.32,34.87,34.98,46456.0,35.17,35.32,34.87,34.98,46456.0
2022-01-24 14:40:00,34.96,35.18,34.87,35.07,54531.0,34.96,35.18,34.87,35.07,54531.0
2022-01-24 14:50:00,35.09,35.29,34.98,35.25,26814.0,35.09,35.29,34.98,35.25,26814.0
2022-01-24 15:00:00,35.29,35.49,35.16,35.29,66472.0,35.29,35.49,35.16,35.29,66472.0
2022-01-24 15:10:00,35.27,35.53,35.27,35.33,43953.0,35.27,35.53,35.27,35.33,43953.0
2022-01-24 15:20:00,35.35,35.6,35.34,35.57,80556.0,35.35,35.6,35.34,35.57,80556.0
2022-01-24 15:30:00,35.56,35.73,35.47,35.61,98586.0,35.56,35.73,35.47,35.61,98586.0
2022-01-24 15:40:00,35.6,35.83,35.45,35.82,126288.0,35.6,35.83,35.45,35.82,126288.0
2022-01-24 15:50:00,35.83,36.0,35.71,35.92,223469.0,35.83,36.0,35.71,35.92,223469.0
2022-01-25 09:30:00,35.29,36.59,35.22,36.34,83002.0,35.29,36.59,35.22,36.34,83002.0
2022-01-25 09:40:00,36.32,36.63,35.97,36.39,63983.0,36.32,36.63,35.97,36.39,63983.0
2022-01-25 09:50:00,36.45,36.48,35.9,36.09,81398.0,36.45,36.48,35.9,36.09,81398.0
2022-01-25 10:00:00,36.06,36.2,35.74,36.1,51958.0,36.06,36.2,35.74,36.1,51958.0
2022-01-25 10:10:00,36.08,36.6,35.9,36.54,57506.0,36.08,36.6,35.9,36.54,57506.0
2022-01-25 10:20:00,36.49,36.81,36.37,36.8,55023.0,36.49,36.81,36.37,36.8,55023.0
2022-01-25 10:30:00,36.81,37.19,36.75,37.1,159376.0,36.81,37.19,36.75,37.1,159376.0
2022-01-25 10:40:00,37.12,37.44,36.95,37.3,124040.0,37.12,37.44,36.95,37.3,124040.0
2022-01-25 10:50:00,37.3,37.38,36.97,37.06,63971.0,37.3,37.38,36.97,37.06,63971.0
2022-01-25 11:00:00,37.01,37.07,36.56,36.71,48916.0,37.01,37.07,36.56,36.71,48916.0
2022-01-25 11:10:00,36.74,37.14,36.63,37.14,35728.0,36.74,37.14,36.63,37.14,35728.0
2022-01-25 11:20:00,37.15,37.25,36.95,37.0,35630.0,37.15,37.25,36.95,37.0,35630.0
2022-01-25 11:30:00,36.98,36.98,36.6,36.79,19776.0,36.98,36.98,36.6,36.79,19776.0
2022-01-25 11:40:00,36.76,37.13,36.73,37.03,17248.0,36.76,37.13,36.73,37.03,17248.0
2022-01-25 11:50:00,37.06,37.14,36.76,36.81,33843.0,37.06,37.14,36.76,36.81,33843.0
2022-01-25 12:00:00,36.8,37.06,36.8,36.95,25331.0,36.8,37.06,36.8,36.95,25331.0
2022-01-25 12:10:00,36.95,36.96,36.66,36.75,24327.0,36.95,36.96,36.66,36.75,24327.0
2022-01-25 12:20:00,36.76,37.03,36.75,36.86,25593.0,36.76,37.03,36.75,36.86,25593.0
2022-01-25 12:30:00,36.84,36.84,36.38,36.38,18290.0,36.84,36.84,36.38,36.38,18290.0
2022-01-25 12:40:00,36.38,36.55,36.29,36.34,18844.0,36.38,36.55,36.29,36.34,18844.0
2022-01-25 12:50:00,36.36,36.52,36.3,36.52,19338.0,36.36,36.52,36.3,36.52,19338.0
2022-01-25 13:00:00,36.5,36.5,36.29,36.35,15934.0,36.5,36.5,36.29,36.35,15934.0
2022-01-25 13:10:00,36.33,36.44,36.29,36.34,14551.0,36.33,36.44,36.29,36.34,14551.0
2022-01-25 13:20:00,36.33,36.68,36.26,36.63,34556.0,36.33,36.68,36.26,36.63,34556.0
2022-01-25 13:30:00,36.62,36.85,36.54,36.85,22778.0,36.62,36.85,36.54,36.85,22778.0
2022-01-25 13:40:00,36.85,36.99,36.76,36.98,21257.0,36.85,36.99,36.76,36.98,21257.0
2022-01-25 13:50:00,37.0,37.02,36.91,37.01,20866.0,37.0,37.02,36.91,37.01,20866.0
2022-01-25 14:00:00,36.99,37.15,36.92,37.08,27307.0,36.99,37.15,36.92,37.08,27307.0
2022-01-25 14:10:00,37.1,37.25,37.03,37.24,14675.0,37.1,37.25,37.03,37.24,14675.0
2022-01-25 14:20:00,37.24,37.4,37.23,37.28,34175.0,37.24,37.4,37.23,37.28,34175.0
2022-01-25 14:30:00,37.32,37.33,37.05,37.2,64392.0,37.32,37.33,37.05,37.2,64392.0
2022-01-25 14:40:00,37.21,37.37,37.12,37.26,36747.0,37.21,37.37,37.12,37.26,36747.0
2022-01-25 14:50:00,37.27,37.42,37.26,37.3,26614.0,37.27,37.42,37.26,37.3,26614.0
2022-01-25 15:00:00,37.31,37.33,37.11,37.22,100904.0,37.31,37.33,37.11,37.22,100904.0
2022-01-25 15:10:00,37.22,37.39,37.13,37.37,18986.0,37.22,37.39,37.13,37.37,18986.0
2022-01-25 15:20:00,37.36,37.39,37.02,37.04,35864.0,37.36,37.39,37.02,37.04,35864.0
2022-01-25 15:30:00,37.08,37.16,36.84,37.12,49704.0,37.08,37.16,36.84,37.12,49704.0
2022-01-25 15:40:00,37.12,37.23,36.96,37.0,46459.0,37.12,37.23,36.96,37.0,46459.0
2022-01-25 15:50:00,37.01,37.01,36.82,36.95,133759.0,37.01,37.01,36.82,36.95,133759.0
2022-01-26 09:30:00,37.16,38.1,37.07,37.85,68046.0,37.16,38.1,37.07,37.85,68046.0
2022-01-26 09:40:00,37.85,38.15,37.84,38.02,40347.0,37.85,38.15,37.84,38.02,40347.0
2022-01-26 09:50:00,38.0,38.14,37.73,38.11,32930.0,38.0,38.14,37.73,38.11,32930.0
2022-01-26 10:00:00,38.12,38.12,37.83,37.83,20207.0,38.12,38.12,37.83,37.83,20207.0
2022-01-26 10:10:00,37.83,37.85,37.31,37.61,41920.0,37.83,37.85,37.31,37.61,41920.0
2022-01-26 10:20:00,37.65,37.72,37.17,37.18,31273.0,37.65,37.72,37.17,37.18,31273.0
2022-01-26 10:30:00,37.13,37.34,36.99,37.24,24213.0,37.13,37.34,36.99,37.24,24213.0
2022-01-26 10:40:00,37.27,37.29,37.06,37.11,18088.0,37.27,37.29,37.06,37.11,18088.0
2022-01-26 10:50:00,37.15,37.26,37.11,37.12,19925.0,37.15,37.26,37.11,37.12,19925.0
2022-01-26 11:00:00,37.08,37.18,36.79,37.13,32035.0,37.08,37.18,36.79,37.13,32035.0
2022-01-26 11:10:00,37.11,37.41,37.11,37.33,11800.0,37.11,37.41,37.11,37.33,11800.0
2022-01-26 11:20:00,37.31,37.43,37.26,37.35,13624.0,37.31,37.43,37.26,37.35,13624.0
2022-01-26 11:30:00,37.35,37.37,37.14,37.27,17288.0,37.35,37.37,37.14,37.27,17288.0
2022-01-26 11:40:00,37.29,37.48,37.26,37.44,14776.0,37.29,37.48,37.26,37.44,14776.0
2022-01-26 11:50:00,37.41,37.6,37.38,37.46,15963.0,37.41,37.6,37.38,37.46,15963.0
2022-01-26 12:00:00,37.49,37.54,37.36,37.38,13006.0,37.49,37.54,37.36,37.38,13006.0
2022-01-26 12:10:00,37.32,37.48,37.26,37.28,17113.0,37.32,37.48,37.26,37.28,17113.0
2022-01-26 12:20:00,37.29,37.32,37.12,37.19,11180.0,37.29,37.32,37.12,37.19,11180.0
2022-01-26 12:30:00,37.18,37.18,36.95,37.1,37450.0,37.18,37.18,36.95,37.1,37450.0
2022-01-26 12:40:00,37.09,37.17,37.03,37.04,15072.0,37.09,37.17,37.03,37.04,15072.0
2022-01-26 12:50:00,37.01,37.22,37.01,37.2,16153.0,37.01,37.22,37.01,37.2,16153.0
2022-01-26 13:00:00,37.2,37.21,36.97,37.12,8083.0,37.2,37.21,36.97,37.12,8083.0
2022-01-26 13:10:00,37.06,37.3,37.06,37.27,9540.0,37.06,37.3,37.06,37.27,9540.0
2022-01-26 13:20:00,37.24,37.27,37.17,37.24,6366.0,37.24,37.27,37.17,37.24,6366.0
2022-01-26 13:30:00,37.21,37.26,37.17,37.22,10940.0,37.21,37.26,37.17,37.22,10940.0
2022-01-26 13:40:00,37.2,37.32,37.19,37.3,7182.0,37.2,37.32,37.19,37.3,7182.0
2022-01-26 13:50:00,37.3,37.34,37.23,37.28,6720.0,37.3,37.34,37.23,37.28,6720.0
2022-01-26 14:00:00,37.23,37.52,37.15,37.33,19212.0,37.23,37.52,37.15,37.33,19212.0
2022-01-26 14:10:00,37.36,37.37,36.76,36.93,29391.0,37.36,37.37,36.76,36.93,29391.0
2022-01-26 14:20:00,36.95,37.22,36.89,37.21,17671.0,36.95,37.22,36.89,37.21,17671.0
2022-01-26 14:30:00,37.15,37.22,36.63,37.02,58215.0,37.15,37.22,36.63,37.02,58215.0
2022-01-26 14:40:00,37.06,37.06,36.27,36.4,52353.0,37.06,37.06,36.27,36.4,52353.0
2022-01-26 14:50:00,36.38,36.61,36.34,36.43,43648.0,36.38,36.61,36.34,36.43,43648.0
2022-01-26 15:00:00,36.39,36.42,35.91,35.92,48730.0,36.39,36.42,35.91,35.92,48730.0
2022-01-26 15:10:00,35.95,36.15,35.93,35.95,35328.0,35.95,36.15,35.93,35.95,35328.0
2022-01-26 15:20:00,35.98,36.18,35.66,36.18,86260.0,35.98,36.18,35.66,36.18,86260.0
2022-01-26 15:30:00,36.17,36.42,36.04,36.14,81374.0,36.17,36.42,36.04,36.14,81374.0
2022-01-26 15:40:00,36.13,36.32,35.93,36.04,105008.0,36.13,36.32,35.93,36.04,105008.0
2022-01-26 15:50:00,36.03,36.15,35.86,36.05,203335.0,36.03,36.15,35.86,36.05,203335.0
2022-01-27 09:30:00,36.6,37.47,36.56,36.98,69260.0,36.6,37.47,36.56,36.98,69260.0
2022-01-27 09:40:00,37.01,37.4,36.8,37.23,41064.0,37.01,37.4,36.8,37.23,41064.0
2022-01-27 09:50:00,37.23,37.23,36.34,36.46,38325.0,37.23,37.23,36.34,36.46,38325.0
2022-01-27 10:00:00,36.52,37.15,36.37,37.12,34181.0,36.52,37.15,36.37,37.12,34181.0
2022-01-27 10:10:00,37.14,37.39,37.09,37.23,43179.0,37.14,37.39,37.09,37.23,43179.0
2022-01-27 10:20:00,37.24,37.35,36.77,36.77,61994.0,37.24,37.35,36.77,36.77,61994.0
2022-01-27 10:30:00,36.78,36.95,36.78,36.85,44952.0,36.78,36.95,36.78,36.85,44952.0
2022-01-27 10:40:00,36.87,37.08,36.86,37.02,36213.0,36.87,37.08,36.86,37.02,36213.0
2022-01-27 10:50:00,37.0,37.21,36.84,37.08,35191.0,37.0,37.21,36.84,37.08,35191.0
2022-01-27 11:00:00,37.11,37.43,37.06,37.08,41028.0,37.11,37.43,37.06,37.08,41028.0
2022-01-27 11:10:00,37.11,37.28,36.91,37.01,25395.0,37.11,37.28,36.91,37.01,25395.0
2022-01-27 11:20:00,37.03,37.2,36.93,37.09,23399.0,37.03,37.2,36.93,37.09,23399.0
2022-01-27 11:30:00,37.07,37.45,37.05,37.1,49972.0,37.07,37.45,37.05,37.1,49972.0
2022-01-27 11:40:00,37.14,37.29,36.98,37.14,22132.0,37.14,37.29,36.98,37.14,22132.0
2022-01-27 11:50:00,37.09,37.2,36.95,36.98,14537.0,37.09,37.2,36.95,36.98,14537.0
2022-01-27 12:00:00,36.93,36.93,36.63,36.67,15648.0,36.93,36.93,36.63,36.67,15648.0
2022-01-27 12:10:00,36.69,36.71,36.47,36.55,40922.0,36.69,36.71,36.47,36.55,40922.0
2022-01-27 12:20:00,36.53,36.63,36.42,36.49,12005.0,36.53,36.63,36.42,36.49,12005.0
2022-01-27 12:30:00,36.47,36.57,36.36,36.56,17161.0,36.47,36.57,36.36,36.56,17161.0
2022-01-27 12:40:00,36.59,36.61,36.41,36.43,37391.0,36.59,36.61,36.41,36.43,37391.0
2022-01-27 12:50:00,36.44,36.53,36.39,36.43,35174.0,36.44,36.53,36.39,36.43,35174.0
2022-01-27 13:00:00,36.4,36.52,36.08,36.17,25399.0,36.4,36.52,36.08,36.17,25399.0
2022-01-27 13:10:00,36.19,36.39,36.11,36.29,12841.0,36.19,36.39,36.11,36.29,12841.0
2022-01-27 13:20:00,36.25,36.25,36.07,36.08,18871.0,36.25,36.25,36.07,36.08,18871.0
2022-01-27 13:30:00,36.08,36.31,36.08,36.13,14103.0,36.08,36.31,36.08,36.13,14103.0
2022-01-27 13:40:00,36.08,36.22,35.98,36.18,19305.0,36.08,36.22,35.98,36.18,19305.0
2022-01-27 13:50:00,36.15,36.31,36.05,36.28,16605.0,36.15,36.31,36.05,36.28,16605.0
2022-01-27 14:00:00,36.25,36.45,36.25,36.33,52656.0,36.25,36.45,36.25,36.33,52656.0
2022-01-27 14:10:00,36.36,36.51,36.34,36.48,21514.0,36.36,36.51,36.34,36.48,21514.0
2022-01-27 14:20:00,36.46,36.5,36.18,36.22,15309.0,36.46,36.5,36.18,36.22,15309.0
2022-01-27 14:30:00,36.21,36.27,36.04,36.07,18734.0,36.21,36.27,36.04,36.07,18734.0
2022-01-27 14:40:00,36.15,36.3,36.13,36.15,19738.0,36.15,36.3,36.13,36.15,19738.0
2022-01-27 14:50:00,36.16,36.17,35.93,36.05,25713.0,36.16,36.17,35.93,36.05,25713.0
2022-01-27 15:00:00,36.03,36.24,36.03,36.07,28994.0,36.03,36.24,36.03,36.07,28994.0
2022-01-27 15:10:00,36.06,36.08,35.85,35.96,37793.0,36.06,36.08,35.85,35.96,37793.0
2022-01-27 15:20:00,35.95,36.13,35.9,36.09,35135.0,35.95,36.13,35.9,36.09,35135.0
2022-01-27 15:30:00,36.1,36.14,35.94,35.97,48207.0,36.1,36.14,35.94,35.97,48207.0
2022-01-27 15:40:00,35.98,36.45,35.98,36.34,48323.0,35.98,36.45,35.98,36.34,48323.0
2022-01-27 15:50:00,36.32,36.44,36.25,36.33,222794.0,36.32,36.44,36.25,36.33,222794.0
2022-01-28 09:30:00,36.52,36.52,36.05,36.06,14787.0,36.52,36.52,36.05,36.06,14787.0
2022-01-28 09:40:00,36.04,36.21,35.93,36.11,17541.0,36.04,36.21,35.93,36.11,17541.0
2022-01-28 09:50:00,36.13,36.28,35.98,36.05,26247.0,36.13,36.28,35.98,36.05,26247.0
2022-01-28 10:00:00,36.08,36.14,35.91,36.01,47757.0,36.08,36.14,35.91,36.01,47757.0
2022-01-28 10:10:00,36.05,36.29,35.71,35.88,26329.0,36.05,36.29,35.71,35.88,26329.0
2022-01-28 10:20:00,35.89,35.89,35.05,35.2,36691.0,35.89,35.89,35.05,35.2,36691.0
2022-01-28 10:30:00,35.22,35.25,34.97,34.98,28894.0,35.22,35.25,34.97,34.98,28894.0
2022-01-28 10:40:00,34.95,35.07,34.72,35.07,39894.0,34.95,35.07,34.72,35.07,39894.0
2022-01-28 10:50:00,35.13,35.33,35.11,35.31,23109.0,35.13,35.33,35.11,35.31,23109.0
2022-01-28 11:00:00,35.36,35.69,35.21,35.67,34603.0,35.36,35.69,35.21,35.67,34603.0
2022-01-28 11:10:00,35.69,36.23,35.67,36.12,31310.0,35.69,36.23,35.67,36.12,31310.0
2022-01-28 11:20:00,36.13,36.19,35.78,35.84,16990.0,36.13,36.19,35.78,35.84,16990.0
2022-01-28 11:30:00,35.85,35.87,35.68,35.76,12808.0,35.85,35.87,35.68,35.76,12808.0
2022-01-28 11:40:00,35.73,35.84,35.67,35.73,13312.0,35.73,35.84,35.67,35.73,13312.0
2022-01-28 11:50:00,35.7,36.08,35.69,36.07,11879.0,35.7,36.08,35.69,36.07,11879.0
2022-01-28 12:00:00,36.12,36.33,36.12,36.32,14840.0,36.12,36.33,36.12,36.32,14840.0
2022-01-28 12:10:00,36.36,36.37,36.16,36.33,16217.0,36.36,36.37,36.16,36.33,16217.0
2022-01-28 12:20:00,36.31,36.31,35.85,35.93,16080.0,36.31,36.31,35.85,35.93,16080.0
2022-01-28 12:30:00,35.93,36.01,35.86,35.86,12127.0,35.93,36.01,35.86,35.86,12127.0
2022-01-28 12:40:00,35.86,35.92,35.75,35.85,13639.0,35.86,35.92,35.75,35.85,13639.0
2022-01-28 12:50:00,35.82,35.82,35.71,35.71,10851.0,35.82,35.82,35.71,35.71,10851.0
2022-01-28 13:00:00,35.71,35.9,35.68,35.86,12446.0,35.71,35.9,35.68,35.86,12446.0
2022-01-28 13:10:00,35.84,35.88,35.77,35.86,9398.0,35.84,35.88,35.77,35.86,9398.0
2022-01-28 13:20:00,35.84,35.85,35.71,35.8,12237.0,35.84,35.85,35.71,35.8,12237.0
2022-01-28 13:30:00,35.84,35.95,35.81,35.82,8802.0,35.84,35.95,35.81,35.82,8802.0
2022-01-28 13:40:00,35.81,35.89,35.74,35.77,17741.0,35.81,35.89,35.74,35.77,17741.0
2022-01-28 13:50:00,35.79,35.94,35.79,35.87,9521.0,35.79,35.94,35.79,35.87,9521.0
2022-01-28 14:00:00,35.98,35.99,35.6,35.6,12433.0,35.98,35.99,35.6,35.6,12433.0
2022-01-28 14:10:00,35.59,35.63,35.46,35.51,31541.0,35.59,35.63,35.46,35.51,31541.0
2022-01-28 14:20:00,35.51,35.54,35.37,35.38,25503.0,35.51,35.54,35.37,35.38,25503.0
2022-01-28 14:30:00,35.35,35.54,35.32,35.45,19343.0,35.35,35.54,35.32,35.45,19343.0
2022-01-28 14:40:00,35.45,35.62,35.45,35.61,22355.0,35.45,35.62,35.45,35.61,22355.0
2022-01-28 14:50:00,35.62,35.8,35.55,35.77,22367.0,35.62,35.8,35.55,35.77,22367.0
2022-01-28 15:00:00,35.84,35.88,35.71,35.76,24868.0,35.84,35.88,35.71,35.76,24868.0
2022-01-28 15:10:00,35.75,35.78,35.51,35.69,27196.0,35.75,35.78,35.51,35.69,27196.0
2022-01-28 15:20:00,35.67,35.98,35.64,35.98,29716.0,35.67,35.98,35.64,35.98,29716.0
2022-01-28 15:30:00,35.97,36.03,35.79,35.98,36655.0,35.97,36.03,35.79,35.98,36655.0
2022-01-28 15:40:00,35.99,36.26,35.95,36.26,37553.0,35.99,36.26,35.95,36.26,37553.0
2022-01-28 15:50:00,36.26,36.51,36.2,36.48,101647.0,36.26,36.51,36.2,36.48,101647.0
2022-01-31 09:30:00,36.37,36.81,36.01,36.5,27436.0,36.37,36.81,36.01,36.5,27436.0
2022-01-31 09:40:00,36.43,36.68,36.31,36.64,21523.0,36.43,36.68,36.31,36.64,21523.0
2022-01-31 09:50:00,36.66,37.22,36.61,37.22,30640.0,36.66,37.22,36.61,37.22,30640.0
2022-01-31 10:00:00,37.22,37.33,37.05,37.14,38603.0,37.22,37.33,37.05,37.14,38603.0
2022-01-31 10:10:00,37.16,37.49,36.93,37.46,37512.0,37.16,37.49,36.93,37.46,37512.0
2022-01-31 10:20:00,37.45,37.7,37.42,37.57,24142.0,37.45,37.7,37.42,37.57,24142.0
2022-01-31 10:30:00,37.6,37.68,37.4,37.48,29961.0,37.6,37.68,37.4,37.48,29961.0
2022-01-31 10:40:00,37.51,37.65,37.4,37.61,44353.0,37.51,37.65,37.4,37.61,44353.0
2022-01-31 10:50:00,37.62,37.83,37.49,37.81,39334.0,37.62,37.83,37.49,37.81,39334.0
2022-01-31 11:00:00,37.81,38.05,37.8,37.85,34416.0,37.81,38.05,37.8,37.85,34416.0
2022-01-31 11:10:00,37.82,38.02,37.68,38.02,25684.0,37.82,38.02,37.68,38.02,25684.0
2022-01-31 11:20:00,38.03,38.28,38.01,38.25,48806.0,38.03,38.28,38.01,38.25,48806.0
2022-01-31 11:30:00,38.25,38.27,38.05,38.08,49358.0,38.25,38.27,38.05,38.08,49358.0
2022-01-31 11:40:00,38.11,38.14,37.97,38.12,24101.0,38.11,38.14,37.97,38.12,24101.0
2022-01-31 11:50:00,38.12,38.35,38.1,38.25,25823.0,38.12,38.35,38.1,38.25,25823.0
2022-01-31 12:00:00,38.27,38.48,38.25,38.48,27017.0,38.27,38.48,38.25,38.48,27017.0
2022-01-31 12:10:00,38.46,38.56,38.43,38.54,61179.0,38.46,38.56,38.43,38.54,61179.0
2022-01-31 12:20:00,38.55,38.58,38.43,38.43,66350.0,38.55,38.58,38.43,38.43,66350.0
2022-01-31 12:30:00,38.44,38.45,38.18,38.29,17298.0,38.44,38.45,38.18,38.29,17298.0
2022-01-31 12:40:00,38.28,38.29,38.18,38.21,7369.0,38.28,38.29,38.18,38.21,7369.0
2022-01-31 12:50:00,38.21,38.36,38.17,38.36,28292.0,38.21,38.36,38.17,38.36,28292.0
2022-01-31 13:00:00,38.34,38.43,38.27,38.41,10314.0,38.34,38.43,38.27,38.41,10314.0
2022-01-31 13:10:00,38.4,38.55,38.4,38.55,13908.0,38.4,38.55,38.4,38.55,13908.0
2022-01-31 13:20:00,38.53,38.67,38.46,38.46,14722.0,38.53,38.67,38.46,38.46,14722.0
2022-01-31 13:30:00,38.49,38.49,38.35,38.37,16764.0,38.49,38.49,38.35,38.37,16764.0
2022-01-31 13:40:00,38.37,38.45,38.27,38.28,21421.0,38.37,38.45,38.27,38.28,21421.0
2022-01-31 13:50:00,38.32,38.32,38.21,38.21,8864.0,38.32,38.32,38.21,38.21,8864.0
2022-01-31 14:00:00,38.2,38.29,38.14,38.27,10581.0,38.2,38.29,38.14,38.27,10581.0
2022-01-31 14:10:00,38.3,38.35,38.2,38.32,34924.0,38.3,38.35,38.2,38.32,34924.0
2022-01-31 14:20:00,38.31,38.66,38.31,38.63,31250.0,38.31,38.66,38.31,38.63,31250.0
2022-01-31 14:30:00,38.62,38.65,38.45,38.46,18681.0,38.62,38.65,38.45,38.46,18681.0
2022-01-31 14:40:00,38.49,38.64,38.43,38.59,38528.0,38.49,38.64,38.43,38.59,38528.0
2022-01-31 14:50:00,38.61,38.67,38.49,38.62,17600.0,38.61,38.67,38.49,38.62,17600.0
2022-01-31 15:00:00,38.61,38.68,38.49,38.51,20179.0,38.61,38.68,38.49,38.51,20179.0
2022-01-31 15:10:00,38.52,38.52,38.25,38.28,27963.0,38.52,38.52,38.25,38.28,27963.0
2022-01-31 15:20:00,38.28,38.5,38.28,38.31,16563.0,38.28,38.5,38.28,38.31,16563.0
2022-01-31 15:30:00,38.3,38.51,38.26,38.42,24179.0,38.3,38.51,38.26,38.42,24179.0
2022-01-31 15:40:00,38.46,38.62,38.4,38.62,39113.0,38.46,38.62,38.4,38.62,39113.0
2022-01-31 15:50:00,38.61,39.03,38.61,39.03,284499.0,38.61,39.03,38.61,39.03,284499.0
2022-02-01 09:30:00,38.82,39.31,38.81,39.19,28634.0,38.82,39.31,38.81,39.19,28634.0
2022-02-01 09:40:00,39.19,39.26,38.72,38.75,12648.0,39.19,39.26,38.72,38.75,12648.0
2022-02-01 09:50:00,38.88,39.04,38.77,38.86,9782.0,38.88,39.04,38.77,38.86,9782.0
2022-02-01 10:00:00,38.77,38.81,38.42,38.61,28846.0,38.77,38.81,38.42,38.61,28846.0
2022-02-01 10:10:00,38.68,39.13,38.57,38.97,22111.0,38.68,39.13,38.57,38.97,22111.0
2022-02-01 10:20:00,38.98,39.31,38.98,39.25,10782.0,38.98,39.31,38.98,39.25,10782.0
2022-02-01 10:30:00,39.23,39.54,39.23,39.27,20171.0,39.23,39.54,39.23,39.27,20171.0
2022-02-01 10:40:00,39.28,39.33,39.12,39.25,16795.0,39.28,39.33,39.12,39.25,16795.0
2022-02-01 10:50:00,39.2,39.5,39.17,39.47,15700.0,39.2,39.5,39.17,39.47,15700.0
2022-02-01 11:00:00,39.45,39.52,39.24,39.52,15650.0,39.45,39.52,39.24,39.52,15650.0
2022-02-01 11:10:00,39.5,39.62,39.41,39.45,29903.0,39.5,39.62,39.41,39.45,29903.0
2022-02-01 11:20:00,39.45,39.45,39.24,39.4,18801.0,39.45,39.45,39.24,39.4,18801.0
2022-02-01 11:30:00,39.38,39.49,39.29,39.36,37292.0,39.38,39.49,39.29,39.36,37292.0
2022-02-01 11:40:00,39.38,39.41,39.23,39.26,17628.0,39.38,39.41,39.23,39.26,17628.0
2022-02-01 11:50:00,39.27,39.32,39.2,39.26,16632.0,39.27,39.32,39.2,39.26,16632.0
2022-02-01 12:00:00,39.2,39.38,39.2,39.38,17719.0,39.2,39.38,39.2,39.38,17719.0
2022-02-01 12:10:00,39.37,39.37,39.15,39.27,12033.0,39.37,39.37,39.15,39.27,12033.0
2022-02-01 12:20:00,39.25,39.27,39.09,39.14,14402.0,39.25,39.27,39.09,39.14,14402.0
2022-02-01 12:30:00,39.13,39.17,38.95,39.07,11086.0,39.13,39.17,38.95,39.07,11086.0
2022-02-01 12:40:00,39.09,39.27,39.09,39.19,20527.0,39.09,39.27,39.09,39.19,20527.0
2022-02-01 12:50:00,39.17,39.37,39.11,39.37,7432.0,39.17,39.37,39.11,39.37,7432.0
2022-02-01 13:00:00,39.34,39.55,39.34,39.46,51791.0,39.34,39.55,39.34,39.46,51791.0
2022-02-01 13:10:00,39.46,39.53,39.44,39.51,34087.0,39.46,39.53,39.44,39.51,34087.0
2022-02-01 13:20:00,39.53,39.56,39.48,39.51,10870.0,39.53,39.56,39.48,39.51,10870.0
2022-02-01 13:30:00,39.49,39.49,39.36,39.39,19450.0,39.49,39.49,39.36,39.39,19450.0
2022-02-01 13:40:00,39.35,39.4,39.29,39.31,11091.0,39.35,39.4,39.29,39.31,11091.0
2022-02-01 13:50:00,39.3,39.34,39.22,39.34,8519.0,39.3,39.34,39.22,39.34,8519.0
2022-02-01 14:00:00,39.36,39.56,39.36,39.47,28021.0,39.36,39.56,39.36,39.47,28021.0
2022-02-01 14:10:00,39.47,39.55,39.4,39.42,17002.0,39.47,39.55,39.4,39.42,17002.0
2022-02-01 14:20:00,39.41,39.51,39.28,39.5,14558.0,39.41,39.51,39.28,39.5,14558.0
2022-02-01 14:30:00,39.52,39.54,39.36,39.43,25573.0,39.52,39.54,39.36,39.43,25573.0
2022-02-01 14:40:00,39.43,39.52,39.33,39.38,26030.0,39.43,39.52,39.33,39.38,26030.0
2022-02-01 14:50:00,39.34,39.41,39.25,39.36,25316.0,39.34,39.41,39.25,39.36,25316.0
2022-02-01 15:00:00,39.35,39.51,39.34,39.48,10878.0,39.35,39.51,39.34,39.48,10878.0
2022-02-01 15:10:00,39.51,39.51,39.34,39.43,16382.0,39.51,39.51,39.34,39.43,16382.0
2022-02-01 15:20:00,39.44,39.56,39.42,39.49,12315.0,39.44,39.56,39.42,39.49,12315.0
2022-02-01 15:30:00,39.49,39.5,39.36,39.37,29598.0,39.49,39.5,39.36,39.37,29598.0
2022-02-01 15:40:00,39.38,39.58,39.37,39.56,27562.0,39.38,39.58,39.37,39.56,27562.0
2022-02-01 15:50:00,39.58,39.58,39.41,39.45,181869.0,39.58,39.58,39.41,39.45,181869.0
2022-02-02 09:30:00,39.82,40.0,39.35,39.35,31823.0,39.82,40.0,39.35,39.35,31823.0
2022-02-02 09:40:00,39.35,39.39,38.73,38.83,28777.0,39.35,39.39,38.73,38.83,28777.0
2022-02-02 09:50:00,38.82,39.11,38.79,38.99,17386.0,38.82,39.11,38.79,38.99,17386.0
2022-02-02 10:00:00,38.99,39.04,38.8,39.01,21546.0,38.99,39.04,38.8,39.01,21546.0
2022-02-02 10:10:00,38.98,39.14,38.77,38.88,21168.0,38.98,39.14,38.77,38.88,21168.0
2022-02-02 10:20:00,38.88,38.99,38.66,38.79,14845.0,38.88,38.99,38.66,38.79,14845.0
2022-02-02 10:30:00,38.81,39.19,38.81,39.18,39956.0,38.81,39.19,38.81,39.18,39956.0
2022-02-02 10:40:00,39.2,39.68,39.15,39.65,20478.0,39.2,39.68,39.15,39.65,20478.0
2022-02-02 10:50:00,39.69,39.72,39.15,39.37,25768.0,39.69,39.72,39.15,39.37,25768.0
2022-02-02 11:00:00,39.34,39.39,39.07,39.14,17004.0,39.34,39.39,39.07,39.14,17004.0
2022-02-02 11:10:00,39.14,39.18,39.04,39.1,28124.0,39.14,39.18,39.04,39.1,28124.0
2022-02-02 11:20:00,39.05,39.13,38.75,38.88,16716.0,39.05,39.13,38.75,38.88,16716.0
2022-02-02 11:30:00,38.84,38.88,38.5,38.54,9802.0,38.84,38.88,38.5,38.54,9802.0
2022-02-02 11:40:00,38.53,38.64,38.49,38.57,14166.0,38.53,38.64,38.49,38.57,14166.0
2022-02-02 11:50:00,38.54,38.62,38.44,38.59,13916.0,38.54,38.62,38.44,38.59,13916.0
2022-02-02 12:00:00,38.57,38.7,38.51,38.65,18018.0,38.57,38.7,38.51,38.65,18018.0
2022-02-02 12:10:00,38.65,38.77,38.61,38.69,14660.0,38.65,38.77,38.61,38.69,14660.0
2022-02-02 12:20:00,38.67,38.76,38.63,38.67,14323.0,38.67,38.76,38.63,38.67,14323.0
2022-02-02 12:30:00,38.64,38.8,38.64,38.78,8031.0,38.64,38.8,38.64,38.78,8031.0
2022-02-02 12:40:00,38.8,38.82,38.67,38.75,14645.0,38.8,38.82,38.67,38.75,14645.0
2022-02-02 12:50:00,38.71,38.83,38.71,38.83,10208.0,38.71,38.83,38.71,38.83,10208.0
2022-02-02 13:00:00,38.84,38.85,38.75,38.76,12555.0,38.84,38.85,38.75,38.76,12555.0
2022-02-02 13:10:00,38.72,38.84,38.64,38.82,5643.0,38.72,38.84,38.64,38.82,5643.0
2022-02-02 13:20:00,38.82,38.87,38.72,38.8,11233.0,38.82,38.87,38.72,38.8,11233.0
2022-02-02 13:30:00,38.8,38.81,38.64,38.73,6608.0,38.8,38.81,38.64,38.73,6608.0
2022-02-02 13:40:00,38.71,38.84,38.71,38.73,8952.0,38.71,38.84,38.71,38.73,8952.0
2022-02-02 13:50:00,38.72,38.97,38.67,38.91,12537.0,38.72,38.97,38.67,38.91,12537.0
2022-02-02 14:00:00,38.91,39.08,38.9,38.96,13160.0,38.91,39.08,38.9,38.96,13160.0
2022-02-02 14:10:00,38.97,39.06,38.9,39.01,18514.0,38.97,39.06,38.9,39.01,18514.0
2022-02-02 14:20:00,38.99,39.03,38.88,38.98,13721.0,38.99,39.03,38.88,38.98,13721.0
2022-02-02 14:30:00,39.0,39.13,38.97,39.08,15894.0,39.0,39.13,38.97,39.08,15894.0
2022-02-02 14:40:00,39.09,39.2,39.07,39.16,13891.0,39.09,39.2,39.07,39.16,13891.0
2022-02-02 14:50:00,39.13,39.14,38.94,38.94,20229.0,39.13,39.14,38.94,38.94,20229.0
2022-02-02 15:00:00,38.98,39.02,38.88,38.94,16391.0,38.98,39.02,38.88,38.94,16391.0
2022-02-02 15:10:00,38.92,39.06,38.88,39.04,23184.0,38.92,39.06,38.88,39.04,23184.0
2022-02-02 15:20:00,39.06,39.11,38.87,38.93,17501.0,39.06,39.11,38.87,38.93,17501.0
2022-02-02 15:30:00,38.94,38.98,38.83,38.87,28545.0,38.94,38.98,38.83,38.87,28545.0
2022-02-02 15:40:00,38.88,39.02,38.84,38.99,37226.0,38.88,39.02,38.84,38.99,37226.0
2022-02-02 15:50:00,38.98,38.99,38.77,38.87,100991.0,38.98,38.99,38.77,38.87,100991.0
2022-02-03 09:30:00,38.69,38.82,38.2,38.62,38883.0,38.69,38.82,38.2,38.62,38883.0
2022-02-03 09:40:00,38.67,38.82,38.61,38.7,16288.0,38.67,38.82,38.61,38.7,16288.0
2022-02-03 09:50:00,38.66,38.66,38.2,38.45,20711.0,38.66,38.66,38.2,38.45,20711.0
2022-02-03 10:00:00,38.31,38.71,38.31,38.71,22867.0,38.31,38.71,38.31,38.71,22867.0
2022-02-03 10:10:00,38.71,39.19,38.6,39.19,25421.0,38.71,39.19,38.6,39.19,25421.0
2022-02-03 10:20:00,39.19,39.26,38.86,38.9,15878.0,39.19,39.26,38.86,38.9,15878.0
2022-02-03 10:30:00,38.88,39.1,38.87,39.01,14134.0,38.88,39.1,38.87,39.01,14134.0
2022-02-03 10:40:00,38.99,39.16,38.97,39.04,15095.0,38.99,39.16,38.97,39.04,15095.0
2022-02-03 10:50:00,39.05,39.24,38.97,39.16,13328.0,39.05,39.24,38.97,39.16,13328.0
2022-02-03 11:00:00,39.16,39.16,38.78,38.93,16109.0,39.16,39.16,38.78,38.93,16109.0
2022-02-03 11:10:00,38.93,39.07,38.92,39.01,8297.0,38.93,39.07,38.92,39.01,8297.0
2022-02-03 11:20:00,38.97,38.97,38.8,38.85,10182.0,38.97,38.97,38.8,38.85,10182.0
2022-02-03 11:30:00,38.88,38.92,38.63,38.65,7772.0,38.88,38.92,38.63,38.65,7772.0
2022-02-03 11:40:00,38.66,38.69,38.44,38.64,11467.0,38.66,38.69,38.44,38.64,11467.0
2022-02-03 11:50:00,38.63,38.65,38.29,38.3,22587.0,38.63,38.65,38.29,38.3,22587.0
2022-02-03 12:00:00,38.32,38.44,38.21,38.41,11207.0,38.32,38.44,38.21,38.41,11207.0
2022-02-03 12:10:00,38.41,38.63,38.38,38.45,13549.0,38.41,38.63,38.38,38.45,13549.0
2022-02-03 12:20:00,38.47,38.58,38.42,38.43,13037.0,38.47,38.58,38.42,38.43,13037.0
2022-02-03 12:30:00,38.41,38.52,38.31,38.45,9208.0,38.41,38.52,38.31,38.45,9208.0
2022-02-03 12:40:00,38.48,38.48,38.3,38.32,8662.0,38.48,38.48,38.3,38.32,8662.0
2022-02-03 12:50:00,38.34,38.35,38.04,38.14,26671.0,38.34,38.35,38.04,38.14,26671.0
2022-02-03 13:00:00,38.15,38.22,38.09,38.15,13781.0,38.15,38.22,38.09,38.15,13781.0
2022-02-03 13:10:00,38.13,38.19,38.08,38.14,11132.0,38.13,38.19,38.08,38.14,11132.0
2022-02-03 13:20:00,38.12,38.24,38.1,38.19,11588.0,38.12,38.24,38.1,38.19,11588.0
2022-02-03 13:30:00,38.19,38.42,38.18,38.18,16641.0,38.19,38.42,38.18,38.18,16641.0
2022-02-03 13:40:00,38.15,38.21,38.07,38.15,13057.0,38.15,38.21,38.07,38.15,13057.0
2022-02-03 13:50:00,38.15,38.23,38.13,38.21,11516.0,38.15,38.23,38.13,38.21,11516.0
2022-02-03 14:00:00,38.22,38.35,38.15,38.23,20876.0,38.22,38.35,38.15,38.23,20876.0
2022-02-03 14:10:00,38.24,38.25,38.14,38.22,11974.0,38.24,38.25,38.14,38.22,11974.0
2022-02-03 14:20:00,38.24,38.26,38.14,38.17,16945.0,38.24,38.26,38.14,38.17,16945.0
2022-02-03 14:30:00,38.16,38.19,38.0,38.03,39591.0,38.16,38.19,38.0,38.03,39591.0
2022-02-03 14:40:00,38.0,38.03,37.81,37.84,27644.0,38.0,38.03,37.81,37.84,27644.0
2022-02-03 14:50:00,37.86,37.96,37.85,37.95,19186.0,37.86,37.96,37.85,37.95,19186.0
2022-02-03 15:00:00,37.95,38.06,37.82,37.89,23599.0,37.95,38.06,37.82,37.89,23599.0
2022-02-03 15:10:00,37.89,37.98,37.84,37.93,25015.0,37.89,37.98,37.84,37.93,25015.0
2022-02-03 15:20:00,37.92,37.99,37.75,37.75,36704.0,37.92,37.99,37.75,37.75,36704.0
2022-02-03 15:30:00,37.74,37.76,37.6,37.61,48767.0,37.74,37.76,37.6,37.61,48767.0
2022-02-03 15:40:00,37.6,37.67,37.49,37.56,67815.0,37.6,37.67,37.49,37.56,67815.0
2022-02-03 15:50:00,37.55,37.58,37.34,37.47,194737.0,37.55,37.58,37.34,37.47,194737.0
2022-02-04 09:30:00,37.35,37.8,37.09,37.27,48197.0,37.35,37.8,37.09,37.27,48197.0
2022-02-04 09:40:00,37.36,37.46,37.18,37.31,16334.0,37.36,37.46,37.18,37.31,16334.0
2022-02-04 09:50:00,37.36,37.36,36.86,37.12,20993.0,37.36,37.36,36.86,37.12,20993.0
2022-02-04 10:00:00,37.17,37.77,37.17,37.52,39213.0,37.17,37.77,37.17,37.52,39213.0
2022-02-04 10:10:00,37.56,37.73,37.27,37.7,21840.0,37.56,37.73,37.27,37.7,21840.0
2022-02-04 10:20:00,37.72,37.77,37.59,37.67,11654.0,37.72,37.77,37.59,37.67,11654.0
2022-02-04 10:30:00,37.67,37.75,37.44,37.47,21238.0,37.67,37.75,37.44,37.47,21238.0
2022-02-04 10:40:00,37.48,37.48,37.07,37.07,10629.0,37.48,37.48,37.07,37.07,10629.0
2022-02-04 10:50:00,37.04,37.14,36.94,36.97,13149.0,37.04,37.14,36.94,36.97,13149.0
2022-02-04 11:00:00,36.96,37.09,36.83,36.86,7921.0,36.96,37.09,36.83,36.86,7921.0
2022-02-04 11:10:00,36.83,36.83,36.67,36.77,14368.0,36.83,36.83,36.67,36.77,14368.0
2022-02-04 11:20:00,36.79,36.99,36.69,36.83,11629.0,36.79,36.99,36.69,36.83,11629.0
2022-02-04 11:30:00,36.84,37.17,36.82,37.08,10525.0,36.84,37.17,36.82,37.08,10525.0
2022-02-04 11:40:00,37.11,37.32,37.11,37.2,8128.0,37.11,37.32,37.11,37.2,8128.0
2022-02-04 11:50:00,37.18,37.31,37.14,37.25,8197.0,37.18,37.31,37.14,37.25,8197.0
2022-02-04 12:00:00,37.3,37.3,37.07,37.19,7251.0,37.3,37.3,37.07,37.19,7251.0
2022-02-04 12:10:00,37.19,37.3,37.12,37.27,9141.0,37.19,37.3,37.12,37.27,9141.0
2022-02-04 12:20:00,37.27,37.32,37.22,37.28,5978.0,37.27,37.32,37.22,37.28,5978.0
2022-02-04 12:30:00,37.3,37.33,37.24,37.33,8317.0,37.3,37.33,37.24,37.33,8317.0
2022-02-04 12:40:00,37.35,37.4,37.3,37.4,6580.0,37.35,37.4,37.3,37.4,6580.0
2022-02-04 12:50:00,37.39,37.4,37.31,37.39,6842.0,37.39,37.4,37.31,37.39,6842.0
2022-02-04 13:00:00,37.44,37.63,37.43,37.63,9842.0,37.44,37.63,37.43,37.63,9842.0
2022-02-04 13:10:00,37.61,37.72,37.53,37.59,7521.0,37.61,37.72,37.53,37.59,7521.0
2022-02-04 13:20:00,37.59,37.67,37.59,37.63,5063.0,37.59,37.67,37.59,37.63,5063.0
2022-02-04 13:30:00,37.67,37.84,37.67,37.83,9354.0,37.67,37.84,37.67,37.83,9354.0
2022-02-04 13:40:00,37.84,37.92,37.81,37.85,11016.0,37.84,37.92,37.81,37.85,11016.0
2022-02-04 13:50:00,37.88,37.94,37.79,37.93,6095.0,37.88,37.94,37.79,37.93,6095.0
2022-02-04 14:00:00,37.91,37.94,37.86,37.94,9100.0,37.91,37.94,37.86,37.94,9100.0
2022-02-04 14:10:00,37.95,37.98,37.82,37.82,11398.0,37.95,37.98,37.82,37.82,11398.0
2022-02-04 14:20:00,37.82,37.87,37.76,37.82,13798.0,37.82,37.87,37.76,37.82,13798.0
2022-02-04 14:30:00,37.84,37.94,37.79,37.93,5949.0,37.84,37.94,37.79,37.93,5949.0
2022-02-04 14:40:00,37.96,37.97,37.9,37.94,7242.0,37.96,37.97,37.9,37.94,7242.0
2022-02-04 14:50:00,37.95,38.03,37.94,38.02,9048.0,37.95,38.03,37.94,38.02,9048.0
2022-02-04 15:00:00,38.07,38.15,38.02,38.05,15900.0,38.07,38.15,38.02,38.05,15900.0
2022-02-04 15:10:00,38.06,38.18,38.06,38.16,10906.0,38.06,38.18,38.06,38.16,10906.0
2022-02-04 15:20:00,38.16,38.27,38.15,38.23,9697.0,38.16,38.27,38.15,38.23,9697.0
2022-02-04 15:30:00,38.25,38.4,38.25,38.4,16441.0,38.25,38.4,38.25,38.4,16441.0
2022-02-04 15:40:00,38.39,38.39,38.06,38.09,32950.0,38.39,38.39,38.06,38.09,32950.0
2022-02-04 15:50:00,38.11,38.22,37.98,38.06,134173.0,38.11,38.22,37.98,38.06,134173.0
2022-02-07 09:30:00,38.42,39.05,38.36,39.0,22308.0,38.42,39.05,38.36,39.0,22308.0
2022-02-07 09:40:00,39.04,39.12,38.65,38.75,14198.0,39.04,39.12,38.65,38.75,14198.0
2022-02-07 09:50:00,38.76,39.05,38.68,39.05,25170.0,38.76,39.05,38.68,39.05,25170.0
2022-02-07 10:00:00,39.02,39.05,38.91,39.0,46706.0,39.02,39.05,38.91,39.0,46706.0
2022-02-07 10:10:00,38.97,39.0,38.34,38.48,82541.0,38.97,39.0,38.34,38.48,82541.0
2022-02-07 10:20:00,38.49,38.9,38.49,38.78,24978.0,38.49,38.9,38.49,38.78,24978.0
2022-02-07 10:30:00,38.72,39.0,38.65,38.89,20915.0,38.72,39.0,38.65,38.89,20915.0
2022-02-07 10:40:00,38.86,38.95,38.68,38.95,8795.0,38.86,38.95,38.68,38.95,8795.0
2022-02-07 10:50:00,38.91,39.12,38.9,39.06,13278.0,38.91,39.12,38.9,39.06,13278.0
2022-02-07 11:00:00,39.09,39.1,38.86,38.96,7906.0,39.09,39.1,38.86,38.96,7906.0
2022-02-07 11:10:00,38.98,39.12,38.92,38.99,7129.0,38.98,39.12,38.92,38.99,7129.0
2022-02-07 11:20:00,39.03,39.05,38.91,38.91,8444.0,39.03,39.05,38.91,38.91,8444.0
2022-02-07 11:30:00,38.94,38.96,38.67,38.69,6104.0,38.94,38.96,38.67,38.69,6104.0
2022-02-07 11:40:00,38.66,38.76,38.6,38.71,16382.0,38.66,38.76,38.6,38.71,16382.0
2022-02-07 11:50:00,38.71,38.95,38.71,38.93,13502.0,38.71,38.95,38.71,38.93,13502.0
2022-02-07 12:00:00,38.93,39.03,38.89,38.91,15478.0,38.93,39.03,38.89,38.91,15478.0
2022-02-07 12:10:00,38.91,39.1,38.89,39.07,10339.0,38.91,39.1,38.89,39.07,10339.0
2022-02-07 12:20:00,39.06,39.19,39.06,39.1,8885.0,39.06,39.19,39.06,39.1,8885.0
2022-02-07 12:30:00,39.06,39.16,38.93,38.99,21757.0,39.06,39.16,38.93,38.99,21757.0
2022-02-07 12:40:00,39.0,39.15,38.99,39.12,25109.0,39.0,39.15,38.99,39.12,25109.0
2022-02-07 12:50:00,39.12,39.16,39.0,39.05,14158.0,39.12,39.16,39.0,39.05,14158.0
2022-02-07 13:00:00,39.01,39.16,38.99,39.14,6606.0,39.01,39.16,38.99,39.14,6606.0
2022-02-07 13:10:00,39.15,39.45,39.15,39.41,19984.0,39.15,39.45,39.15,39.41,19984.0
2022-02-07 13:20:00,39.41,39.5,39.38,39.44,23240.0,39.41,39.5,39.38,39.44,23240.0
2022-02-07 13:30:00,39.45,39.47,39.39,39.47,13534.0,39.45,39.47,39.39,39.47,13534.0
2022-02-07 13:40:00,39.48,39.52,39.37,39.41,35810.0,39.48,39.52,39.37,39.41,35810.0
2022-02-07 13:50:00,39.4,39.46,39.37,39.43,8947.0,39.4,39.46,39.37,39.43,8947.0
2022-02-07 14:00:00,39.41,39.44,39.3,39.31,15092.0,39.41,39.44,39.3,39.31,15092.0
2022-02-07 14:10:00,39.33,39.51,39.33,39.46,12466.0,39.33,39.51,39.33,39.46,12466.0
2022-02-07 14:20:00,39.46,39.47,39.3,39.36,13513.0,39.46,39.47,39.3,39.36,13513.0
2022-02-07 14:30:00,39.37,39.39,39.29,39.39,11215.0,39.37,39.39,39.29,39.39,11215.0
2022-02-07 14:40:00,39.37,39.44,39.31,39.37,18491.0,39.37,39.44,39.31,39.37,18491.0
2022-02-07 14:50:00,39.35,39.45,39.34,39.38,14783.0,39.35,39.45,39.34,39.38,14783.0
2022-02-07 15:00:00,39.33,39.34,39.21,39.27,14240.0,39.33,39.34,39.21,39.27,14240.0
2022-02-07 15:10:00,39.27,39.41,39.27,39.32,11219.0,39.27,39.41,39.27,39.32,11219.0
2022-02-07 15:20:00,39.32,39.32,38.96,39.05,62898.0,39.32,39.32,38.96,39.05,62898.0
2022-02-07 15:30:00,39.05,39.17,39.03,39.04,25900.0,39.05,39.17,39.03,39.04,25900.0
2022-02-07 15:40:00,39.03,39.14,38.99,39.09,104937.0,39.03,39.14,38.99,39.09,104937.0
2022-02-07 15:50:00,39.1,39.27,38.97,39.08,196434.0,39.1,39.27,38.97,39.08,196434.0
2022-02-08 09:30:00,38.79,39.24,38.79,39.15,20074.0,38.79,39.24,38.79,39.15,20074.0
2022-02-08 09:40:00,39.11,39.33,39.06,39.26,11090.0,39.11,39.33,39.06,39.26,11090.0
2022-02-08 09:50:00,39.26,39.4,39.22,39.35,15818.0,39.26,39.4,39.22,39.35,15818.0
2022-02-08 10:00:00,39.28,39.39,39.07,39.39,33150.0,39.28,39.39,39.07,39.39,33150.0
2022-02-08 10:10:00,39.47,39.93,39.43,39.77,68410.0,39.47,39.93,39.43,39.77,68410.0
2022-02-08 10:20:00,39.7,39.73,39.47,39.5,26859.0,39.7,39.73,39.47,39.5,26859.0
2022-02-08 10:30:00,39.49,39.74,39.46,39.73,18621.0,39.49,39.74,39.46,39.73,18621.0
2022-02-08 10:40:00,39.72,39.97,39.69,39.93,24863.0,39.72,39.97,39.69,39.93,24863.0
2022-02-08 10:50:00,39.95,40.1,39.9,39.99,30142.0,39.95,40.1,39.9,39.99,30142.0
2022-02-08 11:00:00,40.03,40.3,40.01,40.28,15514.0,40.03,40.3,40.01,40.28,15514.0
2022-02-08 11:10:00,40.29,40.3,40.12,40.18,26809.0,40.29,40.3,40.12,40.18,26809.0
2022-02-08 11:20:00,40.19,40.39,40.11,40.27,27287.0,40.19,40.39,40.11,40.27,27287.0
2022-02-08 11:30:00,40.27,40.46,40.26,40.4,12346.0,40.27,40.46,40.26,40.4,12346.0
2022-02-08 11:40:00,40.45,40.48,40.32,40.44,32591.0,40.45,40.48,40.32,40.44,32591.0
2022-02-08 11:50:00,40.44,40.47,40.3,40.36,22745.0,40.44,40.47,40.3,40.36,22745.0
2022-02-08 12:00:00,40.37,40.6,40.37,40.38,30067.0,40.37,40.6,40.37,40.38,30067.0
2022-02-08 12:10:00,40.38,40.39,40.13,40.15,17010.0,40.38,40.39,40.13,40.15,17010.0
2022-02-08 12:20:00,40.14,40.38,40.12,40.3,25675.0,40.14,40.38,40.12,40.3,25675.0
2022-02-08 12:30:00,40.3,40.45,40.3,40.45,37152.0,40.3,40.45,40.3,40.45,37152.0
2022-02-08 12:40:00,40.49,40.63,40.39,40.5,74180.0,40.49,40.63,40.39,40.5,74180.0
2022-02-08 12:50:00,40.49,40.62,40.49,40.58,15133.0,40.49,40.62,40.49,40.58,15133.0
2022-02-08 13:00:00,40.58,40.65,40.47,40.48,7207.0,40.58,40.65,40.47,40.48,7207.0
2022-02-08 13:10:00,40.49,40.67,40.45,40.57,18925.0,40.49,40.67,40.45,40.57,18925.0
2022-02-08 13:20:00,40.53,40.65,40.42,40.51,59796.0,40.53,40.65,40.42,40.51,59796.0
2022-02-08 13:30:00,40.55,40.55,40.37,40.39,125614.0,40.55,40.55,40.37,40.39,125614.0
2022-02-08 13:40:00,40.43,40.52,40.4,40.48,17454.0,40.43,40.52,40.4,40.48,17454.0
2022-02-08 13:50:00,40.46,40.57,40.4,40.5,24352.0,40.46,40.57,40.4,40.5,24352.0
2022-02-08 14:00:00,40.51,40.6,40.49,40.5,8366.0,40.51,40.6,40.49,40.5,8366.0
2022-02-08 14:10:00,40.47,40.47,40.22,40.37,12683.0,40.47,40.47,40.22,40.37,12683.0
2022-02-08 14:20:00,40.39,40.47,40.19,40.19,18549.0,40.39,40.47,40.19,40.19,18549.0
2022-02-08 14:30:00,40.18,40.29,40.1,40.13,8401.0,40.18,40.29,40.1,40.13,8401.0
2022-02-08 14:40:00,40.14,40.19,40.09,40.17,11947.0,40.14,40.19,40.09,40.17,11947.0
2022-02-08 14:50:00,40.19,40.34,40.19,40.27,15633.0,40.19,40.34,40.19,40.27,15633.0
2022-02-08 15:00:00,40.27,40.34,40.23,40.31,13571.0,40.27,40.34,40.23,40.31,13571.0
2022-02-08 15:10:00,40.33,40.48,40.33,40.45,20440.0,40.33,40.48,40.33,40.45,20440.0
2022-02-08 15:20:00,40.45,40.47,40.35,40.41,22561.0,40.45,40.47,40.35,40.41,22561.0
2022-02-08 15:30:00,40.41,40.75,40.4,40.59,30397.0,40.41,40.75,40.4,40.59,30397.0
2022-02-08 15:40:00,40.6,40.67,40.48,40.48,40649.0,40.6,40.67,40.48,40.48,40649.0
2022-02-08 15:50:00,40.47,40.65,40.37,40.51,88131.0,40.47,40.65,40.37,40.51,88131.0
2022-02-09 09:30:00,40.69,41.11,40.61,40.85,39672.0,40.69,41.11,40.61,40.85,39672.0
2022-02-09 09:40:00,40.74,40.83,40.52,40.61,10085.0,40.74,40.83,40.52,40.61,10085.0
2022-02-09 09:50:00,40.63,40.84,40.56,40.78,22718.0,40.63,40.84,40.56,40.78,22718.0
2022-02-09 10:00:00,40.73,40.92,40.68,40.85,16284.0,40.73,40.92,40.68,40.85,16284.0
2022-02-09 10:10:00,40.82,40.84,40.54,40.55,9966.0,40.82,40.84,40.54,40.55,9966.0
2022-02-09 10:20:00,40.57,40.82,40.56,40.67,8944.0,40.57,40.82,40.56,40.67,8944.0
2022-02-09 10:30:00,40.67,40.93,40.67,40.85,6574.0,40.67,40.93,40.67,40.85,6574.0
2022-02-09 10:40:00,40.87,40.92,40.61,40.67,8874.0,40.87,40.92,40.61,40.67,8874.0
2022-02-09 10:50:00,40.67,40.81,40.67,40.77,4893.0,40.67,40.81,40.67,40.77,4893.0
2022-02-09 11:00:00,40.77,40.77,40.63,40.72,2700.0,40.77,40.77,40.63,40.72,2700.0
2022-02-09 11:10:00,40.77,40.82,40.65,40.69,12442.0,40.77,40.82,40.65,40.69,12442.0
2022-02-09 11:20:00,40.69,40.71,40.63,40.71,11443.0,40.69,40.71,40.63,40.71,11443.0
2022-02-09 11:30:00,40.71,40.73,40.62,40.7,7114.0,40.71,40.73,40.62,40.7,7114.0
2022-02-09 11:40:00,40.73,40.86,40.73,40.85,5040.0,40.73,40.86,40.73,40.85,5040.0
2022-02-09 11:50:00,40.8,40.91,40.8,40.86,2271.0,40.8,40.91,40.8,40.86,2271.0
2022-02-09 12:00:00,40.84,40.84,40.68,40.71,5116.0,40.84,40.84,40.68,40.71,5116.0
2022-02-09 12:10:00,40.73,40.77,40.59,40.77,17790.0,40.73,40.77,40.59,40.77,17790.0
2022-02-09 12:20:00,40.75,40.84,40.74,40.83,5364.0,40.75,40.84,40.74,40.83,5364.0
2022-02-09 12:30:00,40.82,40.92,40.78,40.92,9501.0,40.82,40.92,40.78,40.92,9501.0
2022-02-09 12:40:00,40.93,40.95,40.85,40.95,8614.0,40.93,40.95,40.85,40.95,8614.0
2022-02-09 12:50:00,40.94,40.94,40.87,40.9,5525.0,40.94,40.94,40.87,40.9,5525.0
2022-02-09 13:00:00,40.92,40.96,40.84,40.84,2943.0,40.92,40.96,40.84,40.84,2943.0
2022-02-09 13:10:00,40.85,40.89,40.78,40.79,4828.0,40.85,40.89,40.78,40.79,4828.0
2022-02-09 13:20:00,40.79,40.82,40.75,40.8,4613.0,40.79,40.82,40.75,40.8,4613.0
2022-02-09 13:30:00,40.82,40.82,40.74,40.77,5668.0,40.82,40.82,40.74,40.77,5668.0
2022-02-09 13:40:00,40.78,40.82,40.74,40.78,6954.0,40.78,40.82,40.74,40.78,6954.0
2022-02-09 13:50:00,40.78,40.86,40.78,40.85,25615.0,40.78,40.86,40.78,40.85,25615.0
2022-02-09 14:00:00,40.85,40.95,40.85,40.91,12598.0,40.85,40.95,40.85,40.91,12598.0
2022-02-09 14:10:00,40.91,40.91,40.83,40.83,12970.0,40.91,40.91,40.83,40.83,12970.0
2022-02-09 14:20:00,40.82,40.82,40.61,40.63,100989.0,40.82,40.82,40.61,40.63,100989.0
2022-02-09 14:30:00,40.65,40.74,40.56,40.74,72185.0,40.65,40.74,40.56,40.74,72185.0
2022-02-09 14:40:00,40.72,40.8,40.7,40.75,10035.0,40.72,40.8,40.7,40.75,10035.0
2022-02-09 14:50:00,40.77,40.8,40.67,40.69,8801.0,40.77,40.8,40.67,40.69,8801.0
2022-02-09 15:00:00,40.69,40.73,40.65,40.7,13441.0,40.69,40.73,40.65,40.7,13441.0
2022-02-09 15:10:00,40.71,40.84,40.71,40.77,7829.0,40.71,40.84,40.71,40.77,7829.0
2022-02-09 15:20:00,40.78,40.79,40.66,40.77,16330.0,40.78,40.79,40.66,40.77,16330.0
2022-02-09 15:30:00,40.75,40.85,40.75,40.76,16257.0,40.75,40.85,40.75,40.76,16257.0
2022-02-09 15:40:00,40.76,40.77,40.64,40.65,43694.0,40.76,40.77,40.64,40.65,43694.0
2022-02-09 15:50:00,40.65,40.86,40.65,40.83,133200.0,40.65,40.86,40.65,40.83,133200.0
2022-02-10 09:30:00,40.25,41.0,40.07,40.94,23878.0,40.25,41.0,40.07,40.94,23878.0
2022-02-10 09:40:00,40.96,41.0,40.68,40.72,23314.0,40.96,41.0,40.68,40.72,23314.0
2022-02-10 09:50:00,40.68,41.25,40.67,41.22,15815.0,40.68,41.25,40.67,41.22,15815.0
2022-02-10 10:00:00,41.2,41.75,41.17,41.66,38617.0,41.2,41.75,41.17,41.66,38617.0
2022-02-10 10:10:00,41.69,41.84,41.63,41.72,55809.0,41.69,41.84,41.63,41.72,55809.0
2022-02-10 10:20:00,41.7,41.86,41.68,41.83,32902.0,41.7,41.86,41.68,41.83,32902.0
2022-02-10 10:30:00,41.84,42.03,41.71,42.02,23802.0,41.84,42.03,41.71,42.02,23802.0
2022-02-10 10:40:00,42.03,42.08,41.87,42.0,21769.0,42.03,42.08,41.87,42.0,21769.0
2022-02-10 10:50:00,41.95,41.96,41.71,41.87,20709.0,41.95,41.96,41.71,41.87,20709.0
2022-02-10 11:00:00,41.87,42.09,41.8,42.04,18361.0,41.87,42.09,41.8,42.04,18361.0
2022-02-10 11:10:00,42.04,42.05,41.85,41.86,17503.0,42.04,42.05,41.85,41.86,17503.0
2022-02-10 11:20:00,41.87,41.94,41.69,41.83,10199.0,41.87,41.94,41.69,41.83,10199.0
2022-02-10 11:30:00,41.82,41.85,41.69,41.79,9872.0,41.82,41.85,41.69,41.79,9872.0
2022-02-10 11:40:00,41.79,41.99,41.79,41.98,7734.0,41.79,41.99,41.79,41.98,7734.0
2022-02-10 11:50:00,41.99,41.99,41.86,41.97,10372.0,41.99,41.99,41.86,41.97,10372.0
2022-02-10 12:00:00,41.92,41.92,41.68,41.75,6776.0,41.92,41.92,41.68,41.75,6776.0
2022-02-10 12:10:00,41.74,41.8,41.71,41.75,9929.0,41.74,41.8,41.71,41.75,9929.0
2022-02-10 12:20:00,41.74,41.94,41.73,41.93,8504.0,41.74,41.94,41.73,41.93,8504.0
2022-02-10 12:30:00,41.97,41.97,41.82,41.95,10178.0,41.97,41.97,41.82,41.95,10178.0
2022-02-10 12:40:00,41.93,41.93,41.29,41.37,32555.0,41.93,41.93,41.29,41.37,32555.0
2022-02-10 12:50:00,41.35,41.47,41.2,41.45,27571.0,41.35,41.47,41.2,41.45,27571.0
2022-02-10 13:00:00,41.48,41.54,41.33,41.4,14773.0,41.48,41.54,41.33,41.4,14773.0
2022-02-10 13:10:00,41.37,41.51,41.05,41.09,23325.0,41.37,41.51,41.05,41.09,23325.0
2022-02-10 13:20:00,41.11,41.27,41.05,41.14,21894.0,41.11,41.27,41.05,41.14,21894.0
2022-02-10 13:30:00,41.14,41.2,40.81,41.02,36398.0,41.14,41.2,40.81,41.02,36398.0
2022-02-10 13:40:00,41.05,41.38,41.03,41.21,19017.0,41.05,41.38,41.03,41.21,19017.0
2022-02-10 13:50:00,41.36,41.42,41.18,41.32,15515.0,41.36,41.42,41.18,41.32,15515.0
2022-02-10 14:00:00,41.31,41.32,40.96,41.04,12261.0,41.31,41.32,40.96,41.04,12261.0
2022-02-10 14:10:00,41.1,41.12,40.9,40.92,11012.0,41.1,41.12,40.9,40.92,11012.0
2022-02-10 14:20:00,40.9,41.14,40.82,41.11,13888.0,40.9,41.14,40.82,41.11,13888.0
2022-02-10 14:30:00,41.15,41.22,41.04,41.19,6309.0,41.15,41.22,41.04,41.19,6309.0
2022-02-10 14:40:00,41.2,41.25,41.07,41.07,12426.0,41.2,41.25,41.07,41.07,12426.0
2022-02-10 14:50:00,41.09,41.1,40.92,40.98,6096.0,41.09,41.1,40.92,40.98,6096.0
2022-02-10 15:00:00,41.0,41.12,40.87,41.12,10291.0,41.0,41.12,40.87,41.12,10291.0
2022-02-10 15:10:00,41.13,41.25,41.04,41.09,23665.0,41.13,41.25,41.04,41.09,23665.0
2022-02-10 15:20:00,41.1,41.26,41.01,41.15,36658.0,41.1,41.26,41.01,41.15,36658.0
2022-02-10 15:30:00,41.14,41.26,41.04,41.19,64748.0,41.14,41.26,41.04,41.19,64748.0
2022-02-10 15:40:00,41.19,41.27,40.9,41.0,65829.0,41.19,41.27,40.9,41.0,65829.0
2022-02-10 15:50:00,41.02,41.15,40.94,40.98,150283.0,41.02,41.15,40.94,40.98,150283.0
2022-02-11 09:30:00,40.73,40.73,40.28,40.53,27219.0,40.73,40.73,40.28,40.53,27219.0
2022-02-11 09:40:00,40.44,40.53,40.17,40.45,12601.0,40.44,40.53,40.17,40.45,12601.0
2022-02-11 09:50:00,40.46,40.48,39.97,40.22,14504.0,40.46,40.48,39.97,40.22,14504.0
2022-02-11 10:00:00,40.22,40.57,40.22,40.53,14546.0,40.22,40.57,40.22,40.53,14546.0
2022-02-11 10:10:00,40.56,40.74,40.42,40.61,11608.0,40.56,40.74,40.42,40.61,11608.0
2022-02-11 10:20:00,40.6,40.64,40.47,40.59,12777.0,40.6,40.64,40.47,40.59,12777.0
2022-02-11 10:30:00,40.58,40.66,40.36,40.48,11628.0,40.58,40.66,40.36,40.48,11628.0
2022-02-11 10:40:00,40.49,40.53,40.43,40.49,11696.0,40.49,40.53,40.43,40.49,11696.0
2022-02-11 10:50:00,40.51,40.62,40.43,40.62,9325.0,40.51,40.62,40.43,40.62,9325.0
2022-02-11 11:00:00,40.68,40.88,40.67,40.74,6121.0,40.68,40.88,40.67,40.74,6121.0
2022-02-11 11:10:00,40.73,40.75,40.47,40.61,16191.0,40.73,40.75,40.47,40.61,16191.0
2022-02-11 11:20:00,40.65,40.89,40.65,40.82,12358.0,40.65,40.89,40.65,40.82,12358.0
2022-02-11 11:30:00,40.84,40.87,40.47,40.56,13826.0,40.84,40.87,40.47,40.56,13826.0
2022-02-11 11:40:00,40.59,40.71,40.58,40.68,7162.0,40.59,40.71,40.58,40.68,7162.0
2022-02-11 11:50:00,40.65,40.7,40.6,40.69,9569.0,40.65,40.7,40.6,40.69,9569.0
2022-02-11 12:00:00,40.68,40.72,40.62,40.69,10363.0,40.68,40.72,40.62,40.69,10363.0
2022-02-11 12:10:00,40.7,40.93,40.7,40.77,15402.0,40.7,40.93,40.7,40.77,15402.0
2022-02-11 12:20:00,40.76,40.87,40.71,40.87,3993.0,40.76,40.87,40.71,40.87,3993.0
2022-02-11 12:30:00,40.84,40.97,40.82,40.93,4210.0,40.84,40.97,40.82,40.93,4210.0
2022-02-11 12:40:00,40.91,41.0,40.87,40.88,5215.0,40.91,41.0,40.87,40.88,5215.0
2022-02-11 12:50:00,40.92,40.92,40.75,40.8,7353.0,40.92,40.92,40.75,40.8,7353.0
2022-02-11 13:00:00,40.81,40.88,40.69,40.85,16196.0,40.81,40.88,40.69,40.85,16196.0
2022-02-11 13:10:00,40.86,40.88,40.76,40.79,4002.0,40.86,40.88,40.76,40.79,4002.0
2022-02-11 13:20:00,40.83,40.88,40.67,40.67,7381.0,40.83,40.88,40.67,40.67,7381.0
2022-02-11 13:30:00,40.66,40.67,40.02,40.03,15562.0,40.66,40.67,40.02,40.03,15562.0
2022-02-11 13:40:00,40.0,40.11,39.97,40.0,18855.0,40.0,40.11,39.97,40.0,18855.0
2022-02-11 13:50:00,40.02,40.04,39.91,39.95,22145.0,40.02,40.04,39.91,39.95,22145.0
2022-02-11 14:00:00,39.91,40.05,39.75,39.85,15608.0,39.91,40.05,39.75,39.85,15608.0
2022-02-11 14:10:00,39.89,40.19,39.8,40.18,10832.0,39.89,40.19,39.8,40.18,10832.0
2022-02-11 14:20:00,40.16,40.25,39.73,39.75,30117.0,40.16,40.25,39.73,39.75,30117.0
2022-02-11 14:30:00,39.74,40.11,39.65,39.86,21146.0,39.74,40.11,39.65,39.86,21146.0
2022-02-11 14:40:00,39.81,39.88,39.69,39.72,18461.0,39.81,39.88,39.69,39.72,18461.0
2022-02-11 14:50:00,39.7,39.84,39.55,39.84,15437.0,39.7,39.84,39.55,39.84,15437.0
2022-02-11 15:00:00,39.8,40.1,39.77,39.8,12688.0,39.8,40.1,39.77,39.8,12688.0
2022-02-11 15:10:00,39.81,39.95,39.71,39.74,17346.0,39.81,39.95,39.71,39.74,17346.0
2022-02-11 15:20:00,39.74,39.91,39.72,39.87,15780.0,39.74,39.91,39.72,39.87,15780.0
2022-02-11 15:30:00,39.85,39.98,39.74,39.77,26326.0,39.85,39.98,39.74,39.77,26326.0
2022-02-11 15:40:00,39.77,40.02,39.7,40.0,38157.0,39.77,40.02,39.7,40.0,38157.0
2022-02-11 15:50:00,40.03,40.12,39.9,39.98,105989.0,40.03,40.12,39.9,39.98,105989.0
2022-02-14 09:30:00,40.29,40.6,40.11,40.52,13473.0,40.29,40.6,40.11,40.52,13473.0
2022-02-14 09:40:00,40.5,40.81,40.33,40.43,9578.0,40.5,40.81,40.33,40.43,9578.0
2022-02-14 09:50:00,40.45,40.62,40.19,40.19,12853.0,40.45,40.62,40.19,40.19,12853.0
2022-02-14 10:00:00,40.21,40.22,39.78,40.01,16086.0,40.21,40.22,39.78,40.01,16086.0
2022-02-14 10:10:00,40.04,40.3,39.91,40.13,12693.0,40.04,40.3,39.91,40.13,12693.0
2022-02-14 10:20:00,40.13,40.41,40.11,40.34,13200.0,40.13,40.41,40.11,40.34,13200.0
2022-02-14 10:30:00,40.41,40.41,39.91,40.0,11487.0,40.41,40.41,39.91,40.0,11487.0
2022-02-14 10:40:00,40.04,40.37,40.04,40.37,9662.0,40.04,40.37,40.04,40.37,9662.0
2022-02-14 10:50:00,40.41,40.56,40.29,40.4,9019.0,40.41,40.56,40.29,40.4,9019.0
2022-02-14 11:00:00,40.4,40.46,40.19,40.23,11931.0,40.4,40.46,40.19,40.23,11931.0
2022-02-14 11:10:00,40.19,40.42,40.13,40.41,8072.0,40.19,40.42,40.13,40.41,8072.0
2022-02-14 11:20:00,40.45,40.62,40.42,40.53,11712.0,40.45,40.62,40.42,40.53,11712.0
2022-02-14 11:30:00,40.55,40.57,40.41,40.49,9828.0,40.55,40.57,40.41,40.49,9828.0
2022-02-14 11:40:00,40.51,40.6,40.45,40.58,4233.0,40.51,40.6,40.45,40.58,4233.0
2022-02-14 11:50:00,40.6,40.62,40.42,40.44,8567.0,40.6,40.62,40.42,40.44,8567.0
2022-02-14 12:00:00,40.47,40.57,40.44,40.44,5472.0,40.47,40.57,40.44,40.44,5472.0
2022-02-14 12:10:00,40.46,40.48,40.33,40.34,6524.0,40.46,40.48,40.33,40.34,6524.0
2022-02-14 12:20:00,40.35,40.45,40.34,40.42,6616.0,40.35,40.45,40.34,40.42,6616.0
2022-02-14 12:30:00,40.43,40.49,40.27,40.33,9373.0,40.43,40.49,40.27,40.33,9373.0
2022-02-14 12:40:00,40.3,40.34,40.2,40.33,16012.0,40.3,40.34,40.2,40.33,16012.0
2022-02-14 12:50:00,40.32,40.32,40.18,40.18,4750.0,40.32,40.32,40.18,40.18,4750.0
2022-02-14 13:00:00,40.2,40.32,40.07,40.28,26688.0,40.2,40.32,40.07,40.28,26688.0
2022-02-14 13:10:00,40.3,40.31,40.18,40.26,8226.0,40.3,40.31,40.18,40.26,8226.0
2022-02-14 13:20:00,40.23,40.26,40.05,40.06,8244.0,40.23,40.26,40.05,40.06,8244.0
2022-02-14 13:30:00,40.06,40.06,39.93,40.01,5864.0,40.06,40.06,39.93,40.01,5864.0
2022-02-14 13:40:00,40.0,40.06,39.88,39.88,6075.0,40.0,40.06,39.88,39.88,6075.0
2022-02-14 13:50:00,39.87,39.87,39.65,39.65,23025.0,39.87,39.87,39.65,39.65,23025.0
2022-02-14 14:00:00,39.64,39.75,39.51,39.55,22783.0,39.64,39.75,39.51,39.55,22783.0
2022-02-14 14:10:00,39.57,39.67,39.49,39.65,14713.0,39.57,39.67,39.49,39.65,14713.0
2022-02-14 14:20:00,39.67,39.99,39.62,39.92,17462.0,39.67,39.99,39.62,39.92,17462.0
2022-02-14 14:30:00,39.91,39.98,39.75,39.83,14540.0,39.91,39.98,39.75,39.83,14540.0
2022-02-14 14:40:00,39.83,39.92,39.77,39.88,15389.0,39.83,39.92,39.77,39.88,15389.0
2022-02-14 14:50:00,39.86,40.1,39.86,40.01,12821.0,39.86,40.1,39.86,40.01,12821.0
2022-02-14 15:00:00,39.98,39.99,39.74,39.93,13420.0,39.98,39.99,39.74,39.93,13420.0
2022-02-14 15:10:00,39.92,39.95,39.78,39.78,17097.0,39.92,39.95,39.78,39.78,17097.0
2022-02-14 15:20:00,39.74,39.92,39.7,39.88,17619.0,39.74,39.92,39.7,39.88,17619.0
2022-02-14 15:30:00,39.88,40.06,39.83,39.95,34173.0,39.88,40.06,39.83,39.95,34173.0
2022-02-14 15:40:00,39.96,39.97,39.71,39.77,50010.0,39.96,39.97,39.71,39.77,50010.0
2022-02-14 15:50:00,39.72,39.77,39.58,39.64,103440.0,39.72,39.77,39.58,39.64,103440.0
2022-02-15 09:30:00,40.16,40.91,40.06,40.66,14500.0,40.16,40.91,40.06,40.66,14500.0
2022-02-15 09:40:00,40.6,40.76,40.47,40.55,10567.0,40.6,40.76,40.47,40.55,10567.0
2022-02-15 09:50:00,40.57,41.02,40.57,40.74,35034.0,40.57,41.02,40.57,40.74,35034.0
2022-02-15 10:00:00,40.69,40.69,40.24,40.32,17595.0,40.69,40.69,40.24,40.32,17595.0
2022-02-15 10:10:00,40.3,40.45,40.13,40.17,17901.0,40.3,40.45,40.13,40.17,17901.0
2022-02-15 10:20:00,40.15,40.43,40.09,40.33,13433.0,40.15,40.43,40.09,40.33,13433.0
2022-02-15 10:30:00,40.34,40.51,40.27,40.5,17255.0,40.34,40.51,40.27,40.5,17255.0
2022-02-15 10:40:00,40.52,40.84,40.51,40.65,75366.0,40.52,40.84,40.51,40.65,75366.0
2022-02-15 10:50:00,40.62,40.63,40.48,40.59,16967.0,40.62,40.63,40.48,40.59,16967.0
2022-02-15 11:00:00,40.59,40.6,40.42,40.53,12884.0,40.59,40.6,40.42,40.53,12884.0
2022-02-15 11:10:00,40.53,40.62,40.49,40.51,12278.0,40.53,40.62,40.49,40.51,12278.0
2022-02-15 11:20:00,40.55,40.59,40.5,40.51,12479.0,40.55,40.59,40.5,40.51,12479.0
2022-02-15 11:30:00,40.51,40.66,40.51,40.58,12588.0,40.51,40.66,40.51,40.58,12588.0
2022-02-15 11:40:00,40.57,40.61,40.44,40.5,16993.0,40.57,40.61,40.44,40.5,16993.0
2022-02-15 11:50:00,40.51,40.64,40.48,40.54,18201.0,40.51,40.64,40.48,40.54,18201.0
2022-02-15 12:00:00,40.54,40.75,40.52,40.75,15016.0,40.54,40.75,40.52,40.75,15016.0
2022-02-15 12:10:00,40.76,40.81,40.59,40.62,14031.0,40.76,40.81,40.59,40.62,14031.0
2022-02-15 12:20:00,40.61,40.67,40.4,40.4,10063.0,40.61,40.67,40.4,40.4,10063.0
2022-02-15 12:30:00,40.43,40.57,40.4,40.41,14533.0,40.43,40.57,40.4,40.41,14533.0
2022-02-15 12:40:00,40.38,40.38,40.11,40.11,13898.0,40.38,40.38,40.11,40.11,13898.0
2022-02-15 12:50:00,40.15,40.23,40.12,40.19,11979.0,40.15,40.23,40.12,40.19,11979.0
2022-02-15 13:00:00,40.23,40.36,40.17,40.3,13274.0,40.23,40.36,40.17,40.3,13274.0
2022-02-15 13:10:00,40.3,40.3,40.18,40.18,13549.0,40.3,40.3,40.18,40.18,13549.0
2022-02-15 13:20:00,40.2,40.33,40.18,40.32,11750.0,40.2,40.33,40.18,40.32,11750.0
2022-02-15 13:30:00,40.33,40.39,40.29,40.38,14721.0,40.33,40.39,40.29,40.38,14721.0
2022-02-15 13:40:00,40.39,40.46,40.34,40.44,16045.0,40.39,40.46,40.34,40.44,16045.0
2022-02-15 13:50:00,40.44,40.48,40.38,40.46,20055.0,40.44,40.48,40.38,40.46,20055.0
2022-02-15 14:00:00,40.45,40.5,40.38,40.48,14703.0,40.45,40.5,40.38,40.48,14703.0
2022-02-15 14:10:00,40.5,40.67,40.48,40.66,11633.0,40.5,40.67,40.48,40.66,11633.0
2022-02-15 14:20:00,40.65,40.7,40.59,40.62,14510.0,40.65,40.7,40.59,40.62,14510.0
2022-02-15 14:30:00,40.63,40.71,40.63,40.67,12255.0,40.63,40.71,40.63,40.67,12255.0
2022-02-15 14:40:00,40.69,40.75,40.6,40.7,13520.0,40.69,40.75,40.6,40.7,13520.0
2022-02-15 14:50:00,40.68,40.77,40.67,40.7,16147.0,40.68,40.77,40.67,40.7,16147.0
2022-02-15 15:00:00,40.7,40.9,40.68,40.84,19581.0,40.7,40.9,40.68,40.84,19581.0
2022-02-15 15:10:00,40.82,40.93,40.8,40.89,18073.0,40.82,40.93,40.8,40.89,18073.0
2022-02-15 15:20:00,40.9,40.91,40.85,40.88,17384.0,40.9,40.91,40.85,40.88,17384.0
2022-02-15 15:30:00,40.89,40.98,40.8,40.82,33158.0,40.89,40.98,40.8,40.82,33158.0
2022-02-15 15:40:00,40.84,40.98,40.79,40.9,52558.0,40.84,40.98,40.79,40.9,52558.0
2022-02-15 15:50:00,40.91,41.12,40.91,40.97,125900.0,40.91,41.12,40.91,40.97,125900.0
2022-02-16 09:30:00,40.99,41.87,40.69,41.57,52010.0,40.99,41.87,40.69,41.57,52010.0
2022-02-16 09:40:00,41.47,41.69,41.24,41.69,16691.0,41.47,41.69,41.24,41.69,16691.0
2022-02-16 09:50:00,41.68,41.8,41.36,41.67,20571.0,41.68,41.8,41.36,41.67,20571.0
2022-02-16 10:00:00,41.57,41.96,41.53,41.86,22701.0,41.57,41.96,41.53,41.86,22701.0
2022-02-16 10:10:00,41.85,41.91,41.5,41.53,19004.0,41.85,41.91,41.5,41.53,19004.0
2022-02-16 10:20:00,41.46,41.66,41.46,41.57,10055.0,41.46,41.66,41.46,41.57,10055.0
2022-02-16 10:30:00,41.46,41.49,41.35,41.35,8612.0,41.46,41.49,41.35,41.35,8612.0
2022-02-16 10:40:00,41.34,41.45,41.27,41.31,11817.0,41.34,41.45,41.27,41.31,11817.0
2022-02-16 10:50:00,41.3,41.35,41.06,41.06,3354.0,41.3,41.35,41.06,41.06,3354.0
2022-02-16 11:00:00,41.11,41.34,41.05,41.34,18699.0,41.11,41.34,41.05,41.34,18699.0
2022-02-16 11:10:00,41.31,41.32,41.13,41.22,8905.0,41.31,41.32,41.13,41.22,8905.0
2022-02-16 11:20:00,41.24,41.32,41.2,41.23,7969.0,41.24,41.32,41.2,41.23,7969.0
2022-02-16 11:30:00,41.23,41.48,41.21,41.35,4919.0,41.23,41.48,41.21,41.35,4919.0
2022-02-16 11:40:00,41.36,41.38,41.23,41.31,4427.0,41.36,41.38,41.23,41.31,4427.0
2022-02-16 11:50:00,41.36,41.41,41.33,41.35,6722.0,41.36,41.41,41.33,41.35,6722.0
2022-02-16 12:00:00,41.36,41.38,41.17,41.27,6854.0,41.36,41.38,41.17,41.27,6854.0
2022-02-16 12:10:00,41.27,41.34,41.24,41.28,8026.0,41.27,41.34,41.24,41.28,8026.0
2022-02-16 12:20:00,41.24,41.27,41.12,41.16,8480.0,41.24,41.27,41.12,41.16,8480.0
2022-02-16 12:30:00,41.12,41.12,40.95,41.08,15670.0,41.12,41.12,40.95,41.08,15670.0
2022-02-16 12:40:00,41.14,41.23,41.12,41.16,8978.0,41.14,41.23,41.12,41.16,8978.0
2022-02-16 12:50:00,41.18,41.18,41.06,41.07,5966.0,41.18,41.18,41.06,41.07,5966.0
2022-02-16 13:00:00,41.06,41.06,40.92,40.95,9040.0,41.06,41.06,40.92,40.95,9040.0
2022-02-16 13:10:00,40.96,41.04,40.93,41.02,8840.0,40.96,41.04,40.93,41.02,8840.0
2022-02-16 13:20:00,41.05,41.1,40.96,40.97,5864.0,41.05,41.1,40.96,40.97,5864.0
2022-02-16 13:30:00,40.96,41.0,40.92,40.99,4711.0,40.96,41.0,40.92,40.99,4711.0
2022-02-16 13:40:00,40.96,40.98,40.88,40.96,5765.0,40.96,40.98,40.88,40.96,5765.0
2022-02-16 13:50:00,40.95,41.02,40.91,40.93,6423.0,40.95,41.02,40.91,40.93,6423.0
2022-02-16 14:00:00,40.94,41.19,40.86,41.1,13370.0,40.94,41.19,40.86,41.1,13370.0
2022-02-16 14:10:00,41.1,41.25,40.98,41.2,10698.0,41.1,41.25,40.98,41.2,10698.0
2022-02-16 14:20:00,41.21,41.38,41.19,41.36,8221.0,41.21,41.38,41.19,41.36,8221.0
2022-02-16 14:30:00,41.38,41.42,41.27,41.29,17021.0,41.38,41.42,41.27,41.29,17021.0
2022-02-16 14:40:00,41.29,41.3,41.09,41.13,19881.0,41.29,41.3,41.09,41.13,19881.0
2022-02-16 14:50:00,41.12,41.29,41.12,41.27,13844.0,41.12,41.29,41.12,41.27,13844.0
2022-02-16 15:00:00,41.27,41.44,41.25,41.37,11871.0,41.27,41.44,41.25,41.37,11871.0
2022-02-16 15:10:00,41.37,41.37,41.27,41.3,15854.0,41.37,41.37,41.27,41.3,15854.0
2022-02-16 15:20:00,41.29,41.33,41.26,41.31,12385.0,41.29,41.33,41.26,41.31,12385.0
2022-02-16 15:30:00,41.33,41.34,41.11,41.23,20516.0,41.33,41.34,41.11,41.23,20516.0
2022-02-16 15:40:00,41.24,41.24,41.02,41.05,36619.0,41.24,41.24,41.02,41.05,36619.0
2022-02-16 15:50:00,41.06,41.15,40.89,40.91,122427.0,41.06,41.15,40.89,40.91,122427.0
2022-02-17 09:30:00,40.32,40.79,40.2,40.79,15581.0,40.32,40.79,40.2,40.79,15581.0
2022-02-17 09:40:00,40.82,40.98,40.46,40.51,30072.0,40.82,40.98,40.46,40.51,30072.0
2022-02-17 09:50:00,40.51,40.64,40.35,40.51,18006.0,40.51,40.64,40.35,40.51,18006.0
2022-02-17 10:00:00,40.56,40.58,40.39,40.52,11221.0,40.56,40.58,40.39,40.52,11221.0
2022-02-17 10:10:00,40.55,40.6,40.4,40.45,36136.0,40.55,40.6,40.4,40.45,36136.0
2022-02-17 10:20:00,40.41,40.41,40.16,40.26,9126.0,40.41,40.41,40.16,40.26,9126.0
2022-02-17 10:30:00,40.23,40.44,40.23,40.26,12096.0,40.23,40.44,40.23,40.26,12096.0
2022-02-17 10:40:00,40.26,40.38,40.09,40.09,9602.0,40.26,40.38,40.09,40.09,9602.0
2022-02-17 10:50:00,40.09,40.33,40.07,40.32,11312.0,40.09,40.33,40.07,40.32,11312.0
2022-02-17 11:00:00,40.22,40.36,40.2,40.27,5200.0,40.22,40.36,40.2,40.27,5200.0
2022-02-17 11:10:00,40.28,40.47,40.28,40.45,6466.0,40.28,40.47,40.28,40.45,6466.0
2022-02-17 11:20:00,40.46,40.47,40.3,40.39,9542.0,40.46,40.47,40.3,40.39,9542.0
2022-02-17 11:30:00,40.41,40.44,40.21,40.21,9223.0,40.41,40.44,40.21,40.21,9223.0
2022-02-17 11:40:00,40.23,40.26,40.15,40.17,11749.0,40.23,40.26,40.15,40.17,11749.0
2022-02-17 11:50:00,40.19,40.2,39.97,40.0,16976.0,40.19,40.2,39.97,40.0,16976.0
2022-02-17 12:00:00,40.01,40.08,39.96,40.0,13073.0,40.01,40.08,39.96,40.0,13073.0
2022-02-17 12:10:00,40.02,40.02,39.94,39.95,7163.0,40.02,40.02,39.94,39.95,7163.0
2022-02-17 12:20:00,39.97,40.16,39.97,40.07,27322.0,39.97,40.16,39.97,40.07,27322.0
2022-02-17 12:30:00,40.05,40.08,40.0,40.05,11978.0,40.05,40.08,40.0,40.05,11978.0
2022-02-17 12:40:00,40.02,40.02,39.89,39.93,11220.0,40.02,40.02,39.89,39.93,11220.0
2022-02-17 12:50:00,39.93,39.99,39.9,39.95,7489.0,39.93,39.99,39.9,39.95,7489.0
2022-02-17 13:00:00,39.98,39.98,39.88,39.9,6181.0,39.98,39.98,39.88,39.9,6181.0
2022-02-17 13:10:00,39.87,39.89,39.73,39.76,7539.0,39.87,39.89,39.73,39.76,7539.0
2022-02-17 13:20:00,39.74,39.77,39.58,39.67,14639.0,39.74,39.77,39.58,39.67,14639.0
2022-02-17 13:30:00,39.69,39.75,39.64,39.64,5377.0,39.69,39.75,39.64,39.64,5377.0
2022-02-17 13:40:00,39.65,39.68,39.6,39.63,7954.0,39.65,39.68,39.6,39.63,7954.0
2022-02-17 13:50:00,39.61,39.68,39.61,39.63,7655.0,39.61,39.68,39.61,39.63,7655.0
2022-02-17 14:00:00,39.63,39.69,39.56,39.56,17068.0,39.63,39.69,39.56,39.56,17068.0
2022-02-17 14:10:00,39.57,39.58,39.53,39.54,9499.0,39.57,39.58,39.53,39.54,9499.0
2022-02-17 14:20:00,39.54,39.56,39.44,39.5,10986.0,39.54,39.56,39.44,39.5,10986.0
2022-02-17 14:30:00,39.5,39.67,39.49,39.55,14705.0,39.5,39.67,39.49,39.55,14705.0
2022-02-17 14:40:00,39.52,39.55,39.27,39.4,36808.0,39.52,39.55,39.27,39.4,36808.0
2022-02-17 14:50:00,39.4,39.51,39.33,39.43,17746.0,39.4,39.51,39.33,39.43,17746.0
2022-02-17 15:00:00,39.44,39.51,39.34,39.37,19204.0,39.44,39.51,39.34,39.37,19204.0
2022-02-17 15:10:00,39.34,39.47,39.32,39.47,16460.0,39.34,39.47,39.32,39.47,16460.0
2022-02-17 15:20:00,39.48,39.51,39.32,39.33,19152.0,39.48,39.51,39.32,39.33,19152.0
2022-02-17 15:30:00,39.32,39.44,39.24,39.42,24022.0,39.32,39.44,39.24,39.42,24022.0
2022-02-17 15:40:00,39.41,39.49,39.34,39.34,32962.0,39.41,39.49,39.34,39.34,32962.0
2022-02-17 15:50:00,39.33,39.43,39.22,39.35,93183.0,39.33,39.43,39.22,39.35,93183.0
2022-02-18 09:30:00,38.99,39.58,38.95,39.41,20131.0,38.99,39.58,38.95,39.41,20131.0
2022-02-18 09:40:00,39.35,39.49,39.14,39.38,15226.0,39.35,39.49,39.14,39.38,15226.0
2022-02-18 09:50:00,39.42,39.75,39.41,39.48,97288.0,39.42,39.75,39.41,39.48,97288.0
2022-02-18 10:00:00,39.45,39.5,39.11,39.19,52577.0,39.45,39.5,39.11,39.19,52577.0
2022-02-18 10:10:00,39.25,39.34,39.1,39.16,32045.0,39.25,39.34,39.1,39.16,32045.0
2022-02-18 10:20:00,39.13,39.18,38.87,39.08,29160.0,39.13,39.18,38.87,39.08,29160.0
2022-02-18 10:30:00,39.06,39.17,38.93,39.08,21562.0,39.06,39.17,38.93,39.08,21562.0
2022-02-18 10:40:00,39.04,39.29,38.98,39.12,18792.0,39.04,39.29,38.98,39.12,18792.0
2022-02-18 10:50:00,39.16,39.17,38.96,39.08,18137.0,39.16,39.17,38.96,39.08,18137.0
2022-02-18 11:00:00,39.07,39.07,38.72,38.77,17576.0,39.07,39.07,38.72,38.77,17576.0
2022-02-18 11:10:00,38.81,38.96,38.76,38.95,18752.0,38.81,38.96,38.76,38.95,18752.0
2022-02-18 11:20:00,38.96,39.1,38.93,39.1,16449.0,38.96,39.1,38.93,39.1,16449.0
2022-02-18 11:30:00,39.12,39.2,38.98,39.06,10035.0,39.12,39.2,38.98,39.06,10035.0
2022-02-18 11:40:00,39.14,39.16,39.07,39.09,8990.0,39.14,39.16,39.07,39.09,8990.0
2022-02-18 11:50:00,39.11,39.11,39.0,39.04,10936.0,39.11,39.11,39.0,39.04,10936.0
2022-02-18 12:00:00,39.04,39.14,39.0,39.14,7999.0,39.04,39.14,39.0,39.14,7999.0
2022-02-18 12:10:00,39.16,39.22,39.08,39.2,12968.0,39.16,39.22,39.08,39.2,12968.0
2022-02-18 12:20:00,39.22,39.32,39.21,39.23,7408.0,39.22,39.32,39.21,39.23,7408.0
2022-02-18 12:30:00,39.21,39.3,38.93,38.94,15258.0,39.21,39.3,38.93,38.94,15258.0
2022-02-18 12:40:00,38.95,39.1,38.94,39.02,13028.0,38.95,39.1,38.94,39.02,13028.0
2022-02-18 12:50:00,39.02,39.08,38.98,39.04,6303.0,39.02,39.08,38.98,39.04,6303.0
2022-02-18 13:00:00,39.07,39.12,38.98,39.09,6849.0,39.07,39.12,38.98,39.09,6849.0
2022-02-18 13:10:00,39.1,39.1,38.98,39.01,9648.0,39.1,39.1,38.98,39.01,9648.0
2022-02-18 13:20:00,38.99,39.06,38.91,38.97,23195.0,38.99,39.06,38.91,38.97,23195.0
2022-02-18 13:30:00,38.98,39.11,38.95,39.11,19903.0,38.98,39.11,38.95,39.11,19903.0
2022-02-18 13:40:00,39.07,39.39,39.07,39.38,12580.0,39.07,39.39,39.07,39.38,12580.0
2022-02-18 13:50:00,39.38,39.45,39.32,39.36,7942.0,39.38,39.45,39.32,39.36,7942.0
2022-02-18 14:00:00,39.34,39.34,39.26,39.29,6465.0,39.34,39.34,39.26,39.29,6465.0
2022-02-18 14:10:00,39.27,39.44,39.25,39.42,8041.0,39.27,39.44,39.25,39.42,8041.0
2022-02-18 14:20:00,39.43,39.52,39.43,39.5,19715.0,39.43,39.52,39.43,39.5,19715.0
2022-02-18 14:30:00,39.5,39.56,39.39,39.41,30026.0,39.5,39.56,39.39,39.41,30026.0
2022-02-18 14:40:00,39.38,39.39,39.29,39.32,7346.0,39.38,39.39,39.29,39.32,7346.0
2022-02-18 14:50:00,39.21,39.43,39.21,39.4,9178.0,39.21,39.43,39.21,39.4,9178.0
2022-02-18 15:00:00,39.39,39.52,39.29,39.35,11891.0,39.39,39.52,39.29,39.35,11891.0
2022-02-18 15:10:00,39.35,39.41,39.23,39.24,10766.0,39.35,39.41,39.23,39.24,10766.0
2022-02-18 15:20:00,39.24,39.34,39.22,39.27,13371.0,39.24,39.34,39.22,39.27,13371.0
2022-02-18 15:30:00,39.28,39.28,39.05,39.05,26504.0,39.28,39.28,39.05,39.05,26504.0
2022-02-18 15:40:00,39.04,39.16,38.99,39.08,47249.0,39.04,39.16,38.99,39.08,47249.0
2022-02-18 15:50:00,39.05,39.2,39.0,39.19,117241.0,39.05,39.2,39.0,39.19,117241.0
2022-02-22 09:30:00,38.78,39.18,38.78,38.95,46578.0,38.78,39.18,38.78,38.95,46578.0
2022-02-22 09:40:00,38.91,39.45,38.9,39.3,19653.0,38.91,39.45,38.9,39.3,19653.0
2022-02-22 09:50:00,39.25,39.6,39.16,39.26,53326.0,39.25,39.6,39.16,39.26,53326.0
2022-02-22 10:00:00,39.23,39.31,38.95,39.27,15622.0,39.23,39.31,38.95,39.27,15622.0
2022-02-22 10:10:00,39.26,39.59,39.15,39.59,21161.0,39.26,39.59,39.15,39.59,21161.0
2022-02-22 10:20:00,39.55,39.72,39.54,39.66,19609.0,39.55,39.72,39.54,39.66,19609.0
2022-02-22 10:30:00,39.61,39.61,39.36,39.39,16559.0,39.61,39.61,39.36,39.39,16559.0
2022-02-22 10:40:00,39.37,39.42,39.17,39.21,14366.0,39.37,39.42,39.17,39.21,14366.0
2022-02-22 10:50:00,39.18,39.19,38.81,38.88,16650.0,39.18,39.19,38.81,38.88,16650.0
2022-02-22 11:00:00,38.91,38.94,38.73,38.73,16741.0,38.91,38.94,38.73,38.73,16741.0
2022-02-22 11:10:00,38.74,38.82,38.5,38.69,25918.0,38.74,38.82,38.5,38.69,25918.0
2022-02-22 11:20:00,38.7,38.81,38.58,38.64,17990.0,38.7,38.81,38.58,38.64,17990.0
2022-02-22 11:30:00,38.61,38.88,38.6,38.88,9137.0,38.61,38.88,38.6,38.88,9137.0
2022-02-22 11:40:00,38.86,38.91,38.68,38.74,11063.0,38.86,38.91,38.68,38.74,11063.0
2022-02-22 11:50:00,38.76,38.79,38.61,38.73,14739.0,38.76,38.79,38.61,38.73,14739.0
2022-02-22 12:00:00,38.71,38.78,38.55,38.77,18724.0,38.71,38.78,38.55,38.77,18724.0
2022-02-22 12:10:00,38.8,38.8,38.36,38.36,17273.0,38.8,38.8,38.36,38.36,17273.0
2022-02-22 12:20:00,38.39,38.45,38.31,38.39,14050.0,38.39,38.45,38.31,38.39,14050.0
2022-02-22 12:30:00,38.36,38.46,38.24,38.39,16312.0,38.36,38.46,38.24,38.39,16312.0
2022-02-22 12:40:00,38.43,38.49,38.37,38.46,22450.0,38.43,38.49,38.37,38.46,22450.0
2022-02-22 12:50:00,38.46,38.66,38.46,38.56,13181.0,38.46,38.66,38.46,38.56,13181.0
2022-02-22 13:00:00,38.59,38.63,38.55,38.59,10106.0,38.59,38.63,38.55,38.59,10106.0
2022-02-22 13:10:00,38.6,38.73,38.37,38.43,29238.0,38.6,38.73,38.37,38.43,29238.0
2022-02-22 13:20:00,38.43,38.44,38.16,38.22,30724.0,38.43,38.44,38.16,38.22,30724.0
2022-02-22 13:30:00,38.2,38.29,38.1,38.1,14396.0,38.2,38.29,38.1,38.1,14396.0
2022-02-22 13:40:00,38.13,38.16,37.93,38.1,39262.0,38.13,38.16,37.93,38.1,39262.0
2022-02-22 13:50:00,38.1,38.15,37.88,38.09,27204.0,38.1,38.15,37.88,38.09,27204.0
2022-02-22 14:00:00,38.07,38.07,37.78,37.87,18208.0,38.07,38.07,37.78,37.87,18208.0
2022-02-22 14:10:00,37.84,38.12,37.83,38.11,16944.0,37.84,38.12,37.83,38.11,16944.0
2022-02-22 14:20:00,38.12,38.25,37.89,38.23,20397.0,38.12,38.25,37.89,38.23,20397.0
2022-02-22 14:30:00,38.21,38.4,38.16,38.18,21666.0,38.21,38.4,38.16,38.18,21666.0
2022-02-22 14:40:00,38.2,38.37,38.04,38.37,18009.0,38.2,38.37,38.04,38.37,18009.0
2022-02-22 14:50:00,38.41,38.7,38.31,38.68,17988.0,38.41,38.7,38.31,38.68,17988.0
2022-02-22 15:00:00,38.69,38.92,38.64,38.72,22520.0,38.69,38.92,38.64,38.72,22520.0
2022-02-22 15:10:00,38.75,38.9,38.72,38.74,22365.0,38.75,38.9,38.72,38.74,22365.0
2022-02-22 15:20:00,38.74,38.77,38.58,38.64,20777.0,38.74,38.77,38.58,38.64,20777.0
2022-02-22 15:30:00,38.62,38.62,38.37,38.43,52774.0,38.62,38.62,38.37,38.43,52774.0
2022-02-22 15:40:00,38.44,38.44,38.0,38.01,96507.0,38.44,38.44,38.0,38.01,96507.0
2022-02-22 15:50:00,38.0,38.02,37.82,37.9,142511.0,38.0,38.02,37.82,37.9,142511.0
2022-02-23 09:30:00,38.18,38.18,37.33,37.76,37343.0,38.18,38.18,37.33,37.76,37343.0
2022-02-23 09:40:00,37.81,37.81,37.38,37.54,33841.0,37.81,37.81,37.38,37.54,33841.0
2022-02-23 09:50:00,37.53,37.57,36.92,37.05,76639.0,37.53,37.57,36.92,37.05,76639.0
2022-02-23 10:00:00,37.06,37.37,36.94,37.24,21152.0,37.06,37.37,36.94,37.24,21152.0
2022-02-23 10:10:00,37.25,37.34,37.16,37.19,20855.0,37.25,37.34,37.16,37.19,20855.0
2022-02-23 10:20:00,37.21,37.27,36.89,36.95,9171.0,37.21,37.27,36.89,36.95,9171.0
2022-02-23 10:30:00,36.9,37.11,36.83,36.94,13680.0,36.9,37.11,36.83,36.94,13680.0
2022-02-23 10:40:00,36.91,36.97,36.79,36.89,26508.0,36.91,36.97,36.79,36.89,26508.0
2022-02-23 10:50:00,36.83,36.97,36.66,36.87,36920.0,36.83,36.97,36.66,36.87,36920.0
2022-02-23 11:00:00,36.89,36.9,36.43,36.45,33787.0,36.89,36.9,36.43,36.45,33787.0
2022-02-23 11:10:00,36.44,36.77,36.39,36.73,9646.0,36.44,36.77,36.39,36.73,9646.0
2022-02-23 11:20:00,36.74,37.31,36.73,37.18,18681.0,36.74,37.31,36.73,37.18,18681.0
2022-02-23 11:30:00,37.24,37.55,37.12,37.12,26539.0,37.24,37.55,37.12,37.12,26539.0
2022-02-23 11:40:00,37.12,37.3,36.99,37.3,8417.0,37.12,37.3,36.99,37.3,8417.0
2022-02-23 11:50:00,37.29,37.58,37.28,37.55,17021.0,37.29,37.58,37.28,37.55,17021.0
2022-02-23 12:00:00,37.54,37.61,37.46,37.61,7058.0,37.54,37.61,37.46,37.61,7058.0
2022-02-23 12:10:00,37.63,37.66,37.56,37.65,13552.0,37.63,37.66,37.56,37.65,13552.0
2022-02-23 12:20:00,37.61,37.7,37.51,37.6,19798.0,37.61,37.7,37.51,37.6,19798.0
2022-02-23 12:30:00,37.58,37.63,37.34,37.34,16036.0,37.58,37.63,37.34,37.34,16036.0
2022-02-23 12:40:00,37.36,37.53,37.31,37.45,9997.0,37.36,37.53,37.31,37.45,9997.0
2022-02-23 12:50:00,37.45,37.45,37.31,37.38,7441.0,37.45,37.45,37.31,37.38,7441.0
2022-02-23 13:00:00,37.37,37.37,37.26,37.29,3687.0,37.37,37.37,37.26,37.29,3687.0
2022-02-23 13:10:00,37.29,37.29,37.1,37.25,11935.0,37.29,37.29,37.1,37.25,11935.0
2022-02-23 13:20:00,37.24,37.28,37.07,37.1,8546.0,37.24,37.28,37.07,37.1,8546.0
2022-02-23 13:30:00,37.11,37.27,37.1,37.27,9212.0,37.11,37.27,37.1,37.27,9212.0
2022-02-23 13:40:00,37.29,37.29,37.15,37.27,7742.0,37.29,37.29,37.15,37.27,7742.0
2022-02-23 13:50:00,37.32,37.35,37.11,37.22,6727.0,37.32,37.35,37.11,37.22,6727.0
2022-02-23 14:00:00,37.22,37.26,37.0,37.14,11144.0,37.22,37.26,37.0,37.14,11144.0
2022-02-23 14:10:00,37.24,37.24,37.1,37.2,11169.0,37.24,37.24,37.1,37.2,11169.0
2022-02-23 14:20:00,37.19,37.2,36.72,36.75,21186.0,37.19,37.2,36.72,36.75,21186.0
2022-02-23 14:30:00,36.77,36.84,36.65,36.8,18325.0,36.77,36.84,36.65,36.8,18325.0
2022-02-23 14:40:00,36.78,36.85,36.64,36.84,25712.0,36.78,36.85,36.64,36.84,25712.0
2022-02-23 14:50:00,36.8,36.95,36.72,36.89,19072.0,36.8,36.95,36.72,36.89,19072.0
2022-02-23 15:00:00,36.88,36.9,36.76,36.83,36592.0,36.88,36.9,36.76,36.83,36592.0
2022-02-23 15:10:00,36.83,37.04,36.82,36.93,23401.0,36.83,37.04,36.82,36.93,23401.0
2022-02-23 15:20:00,36.93,37.12,36.9,37.11,27226.0,36.93,37.12,36.9,37.11,27226.0
2022-02-23 15:30:00,37.11,37.32,37.05,37.2,28957.0,37.11,37.32,37.05,37.2,28957.0
2022-02-23 15:40:00,37.2,37.21,37.04,37.06,35392.0,37.2,37.21,37.04,37.06,35392.0
2022-02-23 15:50:00,37.05,37.08,36.92,37.01,142594.0,37.05,37.08,36.92,37.01,142594.0
2022-02-24 09:30:00,35.66,36.62,35.43,36.55,35975.0,35.66,36.62,35.43,36.55,35975.0
2022-02-24 09:40:00,36.56,36.61,36.26,36.53,37737.0,36.56,36.61,36.26,36.53,37737.0
2022-02-24 09:50:00,36.52,36.92,36.48,36.83,37063.0,36.52,36.92,36.48,36.83,37063.0
2022-02-24 10:00:00,36.88,36.9,36.13,36.58,37486.0,36.88,36.9,36.13,36.58,37486.0
2022-02-24 10:10:00,36.58,37.34,36.56,37.25,32995.0,36.58,37.34,36.56,37.25,32995.0
2022-02-24 10:20:00,37.21,37.36,36.59,36.75,34557.0,37.21,37.36,36.59,36.75,34557.0
2022-02-24 10:30:00,36.75,37.19,36.72,37.05,44754.0,36.75,37.19,36.72,37.05,44754.0
2022-02-24 10:40:00,37.01,37.13,36.71,37.08,21164.0,37.01,37.13,36.71,37.08,21164.0
2022-02-24 10:50:00,37.07,37.1,36.82,36.98,11207.0,37.07,37.1,36.82,36.98,11207.0
2022-02-24 11:00:00,36.93,37.24,36.84,37.24,14320.0,36.93,37.24,36.84,37.24,14320.0
2022-02-24 11:10:00,37.26,37.38,37.15,37.15,122001.0,37.26,37.38,37.15,37.15,122001.0
2022-02-24 11:20:00,37.15,37.21,36.92,37.0,139919.0,37.15,37.21,36.92,37.0,139919.0
2022-02-24 11:30:00,37.04,37.06,36.73,36.78,27750.0,37.04,37.06,36.73,36.78,27750.0
2022-02-24 11:40:00,36.8,36.8,36.64,36.8,16825.0,36.8,36.8,36.64,36.8,16825.0
2022-02-24 11:50:00,36.85,37.12,36.83,37.12,14687.0,36.85,37.12,36.83,37.12,14687.0
2022-02-24 12:00:00,37.15,37.47,37.13,37.27,58490.0,37.15,37.47,37.13,37.27,58490.0
2022-02-24 12:10:00,37.29,37.31,37.01,37.09,46324.0,37.29,37.31,37.01,37.09,46324.0
2022-02-24 12:20:00,37.1,37.1,36.95,37.01,49865.0,37.1,37.1,36.95,37.01,49865.0
2022-02-24 12:30:00,37.04,37.26,36.95,37.25,15207.0,37.04,37.26,36.95,37.25,15207.0
2022-02-24 12:40:00,37.24,37.3,37.07,37.11,15911.0,37.24,37.3,37.07,37.11,15911.0
2022-02-24 12:50:00,37.12,37.18,37.01,37.01,8081.0,37.12,37.18,37.01,37.01,8081.0
2022-02-24 13:00:00,36.98,37.1,36.9,37.1,9909.0,36.98,37.1,36.9,37.1,9909.0
2022-02-24 13:10:00,37.11,37.23,37.05,37.1,11425.0,37.11,37.23,37.05,37.1,11425.0
2022-02-24 13:20:00,37.1,37.1,36.95,36.98,9162.0,37.1,37.1,36.95,36.98,9162.0
2022-02-24 13:30:00,36.98,37.41,36.97,37.38,9705.0,36.98,37.41,36.97,37.38,9705.0
2022-02-24 13:40:00,37.41,37.57,37.23,37.57,17202.0,37.41,37.57,37.23,37.57,17202.0
2022-02-24 13:50:00,37.56,37.6,37.39,37.42,18874.0,37.56,37.6,37.39,37.42,18874.0
2022-02-24 14:00:00,37.47,37.49,37.31,37.31,13854.0,37.47,37.49,37.31,37.31,13854.0
2022-02-24 14:10:00,37.31,37.72,37.31,37.72,13575.0,37.31,37.72,37.31,37.72,13575.0
2022-02-24 14:20:00,37.67,37.77,37.61,37.69,11264.0,37.67,37.77,37.61,37.69,11264.0
2022-02-24 14:30:00,37.72,38.04,37.7,37.99,14994.0,37.72,38.04,37.7,37.99,14994.0
2022-02-24 14:40:00,38.01,38.05,37.81,37.95,16948.0,38.01,38.05,37.81,37.95,16948.0
2022-02-24 14:50:00,37.92,38.01,37.85,37.95,14175.0,37.92,38.01,37.85,37.95,14175.0
2022-02-24 15:00:00,37.96,38.25,37.93,38.2,19815.0,37.96,38.25,37.93,38.2,19815.0
2022-02-24 15:10:00,38.19,38.23,38.06,38.16,24041.0,38.19,38.23,38.06,38.16,24041.0
2022-02-24 15:20:00,38.16,38.27,38.08,38.14,29130.0,38.16,38.27,38.08,38.14,29130.0
2022-02-24 15:30:00,38.12,38.57,38.12,38.56,30338.0,38.12,38.57,38.12,38.56,30338.0
2022-02-24 15:40:00,38.56,38.66,38.29,38.33,71061.0,38.56,38.66,38.29,38.33,71061.0
2022-02-24 15:50:00,38.33,38.57,38.33,38.41,95517.0,38.33,38.57,38.33,38.41,95517.0
2022-02-25 09:30:00,38.29,38.36,37.86,37.86,16489.0,38.29,38.36,37.86,37.86,16489.0
2022-02-25 09:40:00,37.8,38.05,37.69,38.0,14940.0,37.8,38.05,37.69,38.0,14940.0
2022-02-25 09:50:00,38.0,38.25,37.91,38.0,21134.0,38.0,38.25,37.91,38.0,21134.0
2022-02-25 10:00:00,37.95,37.95,37.64,37.79,19417.0,37.95,37.95,37.64,37.79,19417.0
2022-02-25 10:10:00,37.82,37.89,37.6,37.84,14730.0,37.82,37.89,37.6,37.84,14730.0
2022-02-25 10:20:00,37.82,38.16,37.75,38.16,32770.0,37.82,38.16,37.75,38.16,32770.0
2022-02-25 10:30:00,38.13,38.25,37.85,37.95,18683.0,38.13,38.25,37.85,37.95,18683.0
2022-02-25 10:40:00,37.95,38.2,37.91,38.16,17784.0,37.95,38.2,37.91,38.16,17784.0
2022-02-25 10:50:00,38.13,38.24,38.04,38.04,40155.0,38.13,38.24,38.04,38.04,40155.0
2022-02-25 11:00:00,38.05,38.07,37.68,37.86,35123.0,38.05,38.07,37.68,37.86,35123.0
2022-02-25 11:10:00,37.81,37.95,37.75,37.87,30141.0,37.81,37.95,37.75,37.87,30141.0
2022-02-25 11:20:00,37.91,37.92,37.66,37.71,20264.0,37.91,37.92,37.66,37.71,20264.0
2022-02-25 11:30:00,37.73,37.78,37.62,37.64,14303.0,37.73,37.78,37.62,37.64,14303.0
2022-02-25 11:40:00,37.65,37.79,37.55,37.75,12001.0,37.65,37.79,37.55,37.75,12001.0
2022-02-25 11:50:00,37.79,38.01,37.78,37.99,13811.0,37.79,38.01,37.78,37.99,13811.0
2022-02-25 12:00:00,38.0,38.13,37.75,37.78,23104.0,38.0,38.13,37.75,37.78,23104.0
2022-02-25 12:10:00,37.77,37.83,37.67,37.76,20481.0,37.77,37.83,37.67,37.76,20481.0
2022-02-25 12:20:00,37.75,37.85,37.64,37.82,21302.0,37.75,37.85,37.64,37.82,21302.0
2022-02-25 12:30:00,37.84,38.06,37.83,38.05,15386.0,37.84,38.06,37.83,38.05,15386.0
2022-02-25 12:40:00,38.08,38.26,38.05,38.15,23729.0,38.08,38.26,38.05,38.15,23729.0
2022-02-25 12:50:00,38.16,38.21,37.99,38.21,14303.0,38.16,38.21,37.99,38.21,14303.0
2022-02-25 13:00:00,38.22,38.24,38.08,38.08,12822.0,38.22,38.24,38.08,38.08,12822.0
2022-02-25 13:10:00,38.06,38.21,37.97,38.19,12090.0,38.06,38.21,37.97,38.19,12090.0
2022-02-25 13:20:00,38.22,38.42,38.14,38.38,6855.0,38.22,38.42,38.14,38.38,6855.0
2022-02-25 13:30:00,38.39,38.46,38.28,38.29,23023.0,38.39,38.46,38.28,38.29,23023.0
2022-02-25 13:40:00,38.32,38.39,38.25,38.31,13449.0,38.32,38.39,38.25,38.31,13449.0
2022-02-25 13:50:00,38.28,38.35,38.16,38.22,7412.0,38.28,38.35,38.16,38.22,7412.0
2022-02-25 14:00:00,38.24,38.38,38.17,38.32,11181.0,38.24,38.38,38.17,38.32,11181.0
2022-02-25 14:10:00,38.35,38.42,38.27,38.41,7749.0,38.35,38.42,38.27,38.41,7749.0
2022-02-25 14:20:00,38.43,38.58,38.41,38.53,17999.0,38.43,38.58,38.41,38.53,17999.0
2022-02-25 14:30:00,38.57,38.61,38.42,38.47,16601.0,38.57,38.61,38.42,38.47,16601.0
2022-02-25 14:40:00,38.48,38.59,38.48,38.57,10974.0,38.48,38.59,38.48,38.57,10974.0
2022-02-25 14:50:00,38.57,38.63,38.44,38.52,12329.0,38.57,38.63,38.44,38.52,12329.0
2022-02-25 15:00:00,38.52,38.66,38.49,38.61,15200.0,38.52,38.66,38.49,38.61,15200.0
2022-02-25 15:10:00,38.65,38.8,38.58,38.76,12572.0,38.65,38.8,38.58,38.76,12572.0
2022-02-25 15:20:00,38.77,38.79,38.69,38.72,20775.0,38.77,38.79,38.69,38.72,20775.0
2022-02-25 15:30:00,38.73,38.79,38.67,38.7,28092.0,38.73,38.79,38.67,38.7,28092.0
2022-02-25 15:40:00,38.69,38.87,38.67,38.77,45261.0,38.69,38.87,38.67,38.77,45261.0
2022-02-25 15:50:00,38.78,38.95,38.77,38.87,122943.0,38.78,38.95,38.77,38.87,122943.0
2022-02-28 09:30:00,38.14,38.5,37.84,37.97,58908.0,38.14,38.5,37.84,37.97,58908.0
2022-02-28 09:40:00,37.96,38.16,37.85,37.96,25940.0,37.96,38.16,37.85,37.96,25940.0
2022-02-28 09:50:00,37.95,38.3,37.72,38.23,21356.0,37.95,38.3,37.72,38.23,21356.0
2022-02-28 10:00:00,38.28,38.3,37.95,38.0,20577.0,38.28,38.3,37.95,38.0,20577.0
2022-02-28 10:10:00,38.03,38.03,37.74,37.85,17846.0,38.03,38.03,37.74,37.85,17846.0
2022-02-28 10:20:00,37.84,37.87,37.66,37.82,22731.0,37.84,37.87,37.66,37.82,22731.0
2022-02-28 10:30:00,37.82,38.11,37.76,38.11,18082.0,37.82,38.11,37.76,38.11,18082.0
2022-02-28 10:40:00,38.14,38.24,38.02,38.11,18660.0,38.14,38.24,38.02,38.11,18660.0
2022-02-28 10:50:00,38.06,38.24,38.05,38.13,11973.0,38.06,38.24,38.05,38.13,11973.0
2022-02-28 11:00:00,38.13,38.41,38.09,38.34,13764.0,38.13,38.41,38.09,38.34,13764.0
2022-02-28 11:10:00,38.37,38.45,38.29,38.42,17078.0,38.37,38.45,38.29,38.42,17078.0
2022-02-28 11:20:00,38.46,38.62,38.46,38.54,10118.0,38.46,38.62,38.46,38.54,10118.0
2022-02-28 11:30:00,38.56,38.67,38.53,38.59,14404.0,38.56,38.67,38.53,38.59,14404.0
2022-02-28 11:40:00,38.61,38.67,38.47,38.57,10436.0,38.61,38.67,38.47,38.57,10436.0
2022-02-28 11:50:00,38.56,38.74,38.54,38.72,15243.0,38.56,38.74,38.54,38.72,15243.0
2022-02-28 12:00:00,38.69,38.7,38.4,38.43,12323.0,38.69,38.7,38.4,38.43,12323.0
2022-02-28 12:10:00,38.41,38.41,38.14,38.28,52662.0,38.41,38.41,38.14,38.28,52662.0
2022-02-28 12:20:00,38.25,38.4,38.13,38.31,13864.0,38.25,38.4,38.13,38.31,13864.0
2022-02-28 12:30:00,38.29,38.35,38.07,38.08,12128.0,38.29,38.35,38.07,38.08,12128.0
2022-02-28 12:40:00,38.1,38.13,37.82,37.91,13989.0,38.1,38.13,37.82,37.91,13989.0
2022-02-28 12:50:00,37.95,38.18,37.92,38.18,13352.0,37.95,38.18,37.92,38.18,13352.0
2022-02-28 13:00:00,38.18,38.27,38.12,38.23,13839.0,38.18,38.27,38.12,38.23,13839.0
2022-02-28 13:10:00,38.21,38.26,38.07,38.08,16904.0,38.21,38.26,38.07,38.08,16904.0
2022-02-28 13:20:00,38.06,38.26,38.0,38.19,11446.0,38.06,38.26,38.0,38.19,11446.0
2022-02-28 13:30:00,38.19,38.27,38.15,38.2,10315.0,38.19,38.27,38.15,38.2,10315.0
2022-02-28 13:40:00,38.17,38.21,38.07,38.21,9452.0,38.17,38.21,38.07,38.21,9452.0
2022-02-28 13:50:00,38.21,38.42,38.18,38.37,11225.0,38.21,38.42,38.18,38.37,11225.0
2022-02-28 14:00:00,38.35,38.36,37.88,37.9,193482.0,38.35,38.36,37.88,37.9,193482.0
2022-02-28 14:10:00,37.88,38.0,37.79,37.94,18031.0,37.88,38.0,37.79,37.94,18031.0
2022-02-28 14:20:00,37.92,37.93,37.73,37.81,15643.0,37.92,37.93,37.73,37.81,15643.0
2022-02-28 14:30:00,37.85,37.96,37.76,37.95,19231.0,37.85,37.96,37.76,37.95,19231.0
2022-02-28 14:40:00,37.95,38.08,37.93,37.98,42514.0,37.95,38.08,37.93,37.98,42514.0
2022-02-28 14:50:00,38.0,38.07,37.96,38.06,21807.0,38.0,38.07,37.96,38.06,21807.0
2022-02-28 15:00:00,38.05,38.06,37.68,37.68,30043.0,38.05,38.06,37.68,37.68,30043.0
2022-02-28 15:10:00,37.68,37.69,37.49,37.63,31747.0,37.68,37.69,37.49,37.63,31747.0
2022-02-28 15:20:00,37.63,37.71,37.5,37.55,36452.0,37.63,37.71,37.5,37.55,36452.0
2022-02-28 15:30:00,37.55,37.61,37.44,37.49,62126.0,37.55,37.61,37.44,37.49,62126.0
2022-02-28 15:40:00,37.48,37.85,37.48,37.82,83461.0,37.48,37.85,37.48,37.82,83461.0
2022-02-28 15:50:00,37.83,38.19,37.8,38.05,207183.0,37.83,38.19,37.8,38.05,207183.0
2022-03-01 09:30:00,38.09,38.42,37.3,37.3,28091.0,38.09,38.42,37.3,37.3,28091.0
2022-03-01 09:40:00,37.24,37.34,36.89,37.14,29813.0,37.24,37.34,36.89,37.14,29813.0
2022-03-01 09:50:00,37.21,37.28,36.9,37.06,25380.0,37.21,37.28,36.9,37.06,25380.0
2022-03-01 10:00:00,36.97,37.31,36.96,37.06,28131.0,36.97,37.31,36.96,37.06,28131.0
2022-03-01 10:10:00,37.03,37.21,36.85,37.09,21830.0,37.03,37.21,36.85,37.09,21830.0
2022-03-01 10:20:00,37.05,37.2,36.92,37.05,37309.0,37.05,37.2,36.92,37.05,37309.0
2022-03-01 10:30:00,37.03,37.04,36.77,36.95,22198.0,37.03,37.04,36.77,36.95,22198.0
2022-03-01 10:40:00,36.93,36.93,36.68,36.83,21181.0,36.93,36.93,36.68,36.83,21181.0
2022-03-01 10:50:00,36.86,36.9,36.7,36.78,10281.0,36.86,36.9,36.7,36.78,10281.0
2022-03-01 11:00:00,36.75,37.19,36.75,37.12,13229.0,36.75,37.19,36.75,37.12,13229.0
2022-03-01 11:10:00,37.12,37.14,37.0,37.04,12672.0,37.12,37.14,37.0,37.04,12672.0
2022-03-01 11:20:00,37.03,37.14,36.97,37.02,15465.0,37.03,37.14,36.97,37.02,15465.0
2022-03-01 11:30:00,37.05,37.05,36.8,36.9,15303.0,37.05,37.05,36.8,36.9,15303.0
2022-03-01 11:40:00,36.95,37.0,36.7,36.75,18922.0,36.95,37.0,36.7,36.75,18922.0
2022-03-01 11:50:00,36.74,36.74,36.44,36.45,31512.0,36.74,36.74,36.44,36.45,31512.0
2022-03-01 12:00:00,36.45,36.54,36.35,36.54,28690.0,36.45,36.54,36.35,36.54,28690.0
2022-03-01 12:10:00,36.56,36.68,36.51,36.63,12399.0,36.56,36.68,36.51,36.63,12399.0
2022-03-01 12:20:00,36.63,36.68,36.3,36.37,32787.0,36.63,36.68,36.3,36.37,32787.0
2022-03-01 12:30:00,36.37,36.5,36.3,36.36,19971.0,36.37,36.5,36.3,36.36,19971.0
2022-03-01 12:40:00,36.37,36.57,36.34,36.54,14453.0,36.37,36.57,36.34,36.54,14453.0
2022-03-01 12:50:00,36.54,36.64,36.49,36.62,17207.0,36.54,36.64,36.49,36.62,17207.0
2022-03-01 13:00:00,36.61,36.64,36.42,36.48,17327.0,36.61,36.64,36.42,36.48,17327.0
2022-03-01 13:10:00,36.46,36.46,36.26,36.33,9938.0,36.46,36.46,36.26,36.33,9938.0
2022-03-01 13:20:00,36.37,36.48,36.26,36.29,16544.0,36.37,36.48,36.26,36.29,16544.0
2022-03-01 13:30:00,36.26,36.37,36.1,36.26,16365.0,36.26,36.37,36.1,36.26,16365.0
2022-03-01 13:40:00,36.27,36.29,35.99,36.03,17908.0,36.27,36.29,35.99,36.03,17908.0
2022-03-01 13:50:00,36.08,36.25,36.0,36.2,14195.0,36.08,36.25,36.0,36.2,14195.0
2022-03-01 14:00:00,36.19,36.32,36.12,36.25,23390.0,36.19,36.32,36.12,36.25,23390.0
2022-03-01 14:10:00,36.3,36.3,36.11,36.25,17653.0,36.3,36.3,36.11,36.25,17653.0
2022-03-01 14:20:00,36.27,36.56,36.13,36.38,58533.0,36.27,36.56,36.13,36.38,58533.0
2022-03-01 14:30:00,36.41,36.41,36.18,36.33,17933.0,36.41,36.41,36.18,36.33,17933.0
2022-03-01 14:40:00,36.29,36.33,35.99,36.01,37446.0,36.29,36.33,35.99,36.01,37446.0
2022-03-01 14:50:00,36.0,36.01,35.76,35.92,61893.0,36.0,36.01,35.76,35.92,61893.0
2022-03-01 15:00:00,35.91,36.14,35.82,36.12,83471.0,35.91,36.14,35.82,36.12,83471.0
2022-03-01 15:10:00,36.13,36.14,35.92,35.97,32967.0,36.13,36.14,35.92,35.97,32967.0
2022-03-01 15:20:00,35.98,36.0,35.82,35.91,37879.0,35.98,36.0,35.82,35.91,37879.0
2022-03-01 15:30:00,35.86,36.1,35.81,36.07,62033.0,35.86,36.1,35.81,36.07,62033.0
2022-03-01 15:40:00,36.06,36.07,35.76,35.76,109894.0,36.06,36.07,35.76,35.76,109894.0
2022-03-01 15:50:00,35.7,35.99,35.58,35.86,265545.0,35.7,35.99,35.58,35.86,265545.0
2022-03-02 09:30:00,31.53,32.57,29.8,29.82,868994.0,31.53,32.57,29.8,29.82,868994.0
2022-03-02 09:40:00,29.81,30.68,29.8,30.26,396762.0,29.81,30.68,29.8,30.26,396762.0
2022-03-02 09:50:00,30.26,30.33,29.63,29.85,338957.0,30.26,30.33,29.63,29.85,338957.0
2022-03-02 10:00:00,29.79,30.1,29.25,29.3,294360.0,29.79,30.1,29.25,29.3,294360.0
2022-03-02 10:10:00,29.3,30.0,29.29,29.79,315925.0,29.3,30.0,29.29,29.79,315925.0
2022-03-02 10:20:00,29.78,30.21,29.6,30.09,241397.0,29.78,30.21,29.6,30.09,241397.0
2022-03-02 10:30:00,30.13,30.27,29.63,29.73,166853.0,30.13,30.27,29.63,29.73,166853.0
2022-03-02 10:40:00,29.7,30.03,29.63,29.97,99469.0,29.7,30.03,29.63,29.97,99469.0
2022-03-02 10:50:00,29.97,30.26,29.71,30.08,147843.0,29.97,30.26,29.71,30.08,147843.0
2022-03-02 11:00:00,30.07,30.4,30.03,30.08,122459.0,30.07,30.4,30.03,30.08,122459.0
2022-03-02 11:10:00,30.1,30.17,29.7,29.78,108766.0,30.1,30.17,29.7,29.78,108766.0
2022-03-02 11:20:00,29.76,30.32,29.69,30.31,93585.0,29.76,30.32,29.69,30.31,93585.0
2022-03-02 11:30:00,30.3,30.35,29.83,30.0,90577.0,30.3,30.35,29.83,30.0,90577.0
2022-03-02 11:40:00,29.99,30.12,29.8,29.91,72388.0,29.99,30.12,29.8,29.91,72388.0
2022-03-02 11:50:00,29.86,30.14,29.85,30.03,57620.0,29.86,30.14,29.85,30.03,57620.0
2022-03-02 12:00:00,30.01,30.16,30.0,30.01,42060.0,30.01,30.16,30.0,30.01,42060.0
2022-03-02 12:10:00,30.02,30.08,29.99,30.03,70412.0,30.02,30.08,29.99,30.03,70412.0
2022-03-02 12:20:00,30.04,30.04,29.85,29.95,95107.0,30.04,30.04,29.85,29.95,95107.0
2022-03-02 12:30:00,29.95,30.22,29.94,30.12,51847.0,29.95,30.22,29.94,30.12,51847.0
2022-03-02 12:40:00,30.12,30.29,30.09,30.24,73659.0,30.12,30.29,30.09,30.24,73659.0
2022-03-02 12:50:00,30.25,30.37,30.23,30.37,83988.0,30.25,30.37,30.23,30.37,83988.0
2022-03-02 13:00:00,30.38,30.67,30.38,30.45,81198.0,30.38,30.67,30.38,30.45,81198.0
2022-03-02 13:10:00,30.45,30.65,30.43,30.6,64100.0,30.45,30.65,30.43,30.6,64100.0
2022-03-02 13:20:00,30.6,30.74,30.54,30.68,86516.0,30.6,30.74,30.54,30.68,86516.0
2022-03-02 13:30:00,30.69,30.95,30.69,30.95,74338.0,30.69,30.95,30.69,30.95,74338.0
2022-03-02 13:40:00,30.97,31.15,30.92,31.14,77226.0,30.97,31.15,30.92,31.14,77226.0
2022-03-02 13:50:00,31.14,31.29,31.14,31.17,98606.0,31.14,31.29,31.14,31.17,98606.0
2022-03-02 14:00:00,31.18,31.18,30.88,30.89,108719.0,31.18,31.18,30.88,30.89,108719.0
2022-03-02 14:10:00,30.89,30.98,30.85,30.95,70702.0,30.89,30.98,30.85,30.95,70702.0
2022-03-02 14:20:00,30.96,31.04,30.94,31.02,86094.0,30.96,31.04,30.94,31.02,86094.0
2022-03-02 14:30:00,31.02,31.16,31.0,31.03,83365.0,31.02,31.16,31.0,31.03,83365.0
2022-03-02 14:40:00,31.03,31.32,31.02,31.32,58041.0,31.03,31.32,31.02,31.32,58041.0
2022-03-02 14:50:00,31.33,31.58,31.33,31.57,140506.0,31.33,31.58,31.33,31.57,140506.0
2022-03-02 15:00:00,31.56,31.76,31.55,31.67,126241.0,31.56,31.76,31.55,31.67,126241.0
2022-03-02 15:10:00,31.67,31.73,31.54,31.7,186869.0,31.67,31.73,31.54,31.7,186869.0
2022-03-02 15:20:00,31.69,31.69,31.16,31.16,139788.0,31.69,31.69,31.16,31.16,139788.0
2022-03-02 15:30:00,31.18,31.3,31.08,31.14,158865.0,31.18,31.3,31.08,31.14,158865.0
2022-03-02 15:40:00,31.14,31.23,31.03,31.03,147398.0,31.14,31.23,31.03,31.03,147398.0
2022-03-02 15:50:00,31.03,31.21,31.01,31.16,323176.0,31.03,31.21,31.01,31.16,323176.0
2022-03-03 09:30:00,30.83,30.83,30.34,30.45,75350.0,30.83,30.83,30.34,30.45,75350.0
2022-03-03 09:40:00,30.47,30.53,30.09,30.25,60118.0,30.47,30.53,30.09,30.25,60118.0
2022-03-03 09:50:00,30.27,30.91,30.25,30.67,45881.0,30.27,30.91,30.25,30.67,45881.0
2022-03-03 10:00:00,30.67,30.84,30.56,30.8,37325.0,30.67,30.84,30.56,30.8,37325.0
2022-03-03 10:10:00,30.85,31.0,30.7,30.76,37011.0,30.85,31.0,30.7,30.76,37011.0
2022-03-03 10:20:00,30.72,30.78,30.25,30.26,54238.0,30.72,30.78,30.25,30.26,54238.0
2022-03-03 10:30:00,30.27,30.39,30.18,30.29,34178.0,30.27,30.39,30.18,30.29,34178.0
2022-03-03 10:40:00,30.31,30.32,30.05,30.17,31159.0,30.31,30.32,30.05,30.17,31159.0
2022-03-03 10:50:00,30.15,30.29,30.0,30.01,64853.0,30.15,30.29,30.0,30.01,64853.0
2022-03-03 11:00:00,30.01,30.06,29.86,29.9,125269.0,30.01,30.06,29.86,29.9,125269.0
2022-03-03 11:10:00,29.88,29.96,29.86,29.88,47666.0,29.88,29.96,29.86,29.88,47666.0
2022-03-03 11:20:00,29.88,30.18,29.88,30.15,73020.0,29.88,30.18,29.88,30.15,73020.0
2022-03-03 11:30:00,30.15,30.49,30.12,30.49,29204.0,30.15,30.49,30.12,30.49,29204.0
2022-03-03 11:40:00,30.49,30.72,30.36,30.67,33410.0,30.49,30.72,30.36,30.67,33410.0
2022-03-03 11:50:00,30.66,30.9,30.61,30.85,33431.0,30.66,30.9,30.61,30.85,33431.0
2022-03-03 12:00:00,30.82,31.01,30.76,31.01,24732.0,30.82,31.01,30.76,31.01,24732.0
2022-03-03 12:10:00,30.99,31.35,30.97,31.15,52286.0,30.99,31.35,30.97,31.15,52286.0
2022-03-03 12:20:00,31.14,31.15,31.0,31.03,19659.0,31.14,31.15,31.0,31.03,19659.0
2022-03-03 12:30:00,31.03,31.48,30.96,31.19,29532.0,31.03,31.48,30.96,31.19,29532.0
2022-03-03 12:40:00,31.2,31.34,31.08,31.26,34267.0,31.2,31.34,31.08,31.26,34267.0
2022-03-03 12:50:00,31.24,31.48,31.21,31.48,23644.0,31.24,31.48,31.21,31.48,23644.0
2022-03-03 13:00:00,31.46,31.52,31.34,31.39,44447.0,31.46,31.52,31.34,31.39,44447.0
2022-03-03 13:10:00,31.38,31.7,31.37,31.68,35600.0,31.38,31.7,31.37,31.68,35600.0
2022-03-03 13:20:00,31.67,31.74,31.6,31.73,29361.0,31.67,31.74,31.6,31.73,29361.0
2022-03-03 13:30:00,31.75,31.87,31.75,31.84,74022.0,31.75,31.87,31.75,31.84,74022.0
2022-03-03 13:40:00,31.85,31.89,31.61,31.63,26230.0,31.85,31.89,31.61,31.63,26230.0
2022-03-03 13:50:00,31.64,31.68,31.5,31.54,26791.0,31.64,31.68,31.5,31.54,26791.0
2022-03-03 14:00:00,31.54,31.68,31.45,31.6,49250.0,31.54,31.68,31.45,31.6,49250.0
2022-03-03 14:10:00,31.61,31.72,31.58,31.63,25992.0,31.61,31.72,31.58,31.63,25992.0
2022-03-03 14:20:00,31.63,31.63,31.43,31.5,35271.0,31.63,31.63,31.43,31.5,35271.0
2022-03-03 14:30:00,31.51,31.71,31.46,31.69,31325.0,31.51,31.71,31.46,31.69,31325.0
2022-03-03 14:40:00,31.69,31.71,31.51,31.66,34006.0,31.69,31.71,31.51,31.66,34006.0
2022-03-03 14:50:00,31.66,31.67,31.54,31.63,47770.0,31.66,31.67,31.54,31.63,47770.0
2022-03-03 15:00:00,31.62,31.76,31.59,31.76,56491.0,31.62,31.76,31.59,31.76,56491.0
2022-03-03 15:10:00,31.75,31.88,31.71,31.83,67023.0,31.75,31.88,31.71,31.83,67023.0
2022-03-03 15:20:00,31.84,31.86,31.69,31.77,52601.0,31.84,31.86,31.69,31.77,52601.0
2022-03-03 15:30:00,31.76,31.76,31.36,31.49,78158.0,31.76,31.76,31.36,31.49,78158.0
2022-03-03 15:40:00,31.48,31.52,31.38,31.44,73263.0,31.48,31.52,31.38,31.44,73263.0
2022-03-03 15:50:00,31.43,31.61,31.41,31.6,203061.0,31.43,31.61,31.41,31.6,203061.0
2022-03-04 09:30:00,31.11,31.32,30.35,30.61,105717.0,31.11,31.32,30.35,30.61,105717.0
2022-03-04 09:40:00,30.61,30.69,29.96,30.12,131511.0,30.61,30.69,29.96,30.12,131511.0
2022-03-04 09:50:00,30.13,30.23,29.98,30.12,34104.0,30.13,30.23,29.98,30.12,34104.0
2022-03-04 10:00:00,30.08,30.12,29.58,29.67,109671.0,30.08,30.12,29.58,29.67,109671.0
2022-03-04 10:10:00,29.68,29.76,29.58,29.75,56109.0,29.68,29.76,29.58,29.75,56109.0
2022-03-04 10:20:00,29.76,29.8,29.53,29.54,93266.0,29.76,29.8,29.53,29.54,93266.0
2022-03-04 10:30:00,29.54,29.88,29.49,29.83,57938.0,29.54,29.88,29.49,29.83,57938.0
2022-03-04 10:40:00,29.86,29.96,29.47,29.49,64869.0,29.86,29.96,29.47,29.49,64869.0
2022-03-04 10:50:00,29.5,29.5,29.28,29.29,127695.0,29.5,29.5,29.28,29.29,127695.0
2022-03-04 11:00:00,29.3,29.54,29.23,29.44,42777.0,29.3,29.54,29.23,29.44,42777.0
2022-03-04 11:10:00,29.45,29.54,29.28,29.46,31444.0,29.45,29.54,29.28,29.46,31444.0
2022-03-04 11:20:00,29.42,29.46,29.32,29.46,29848.0,29.42,29.46,29.32,29.46,29848.0
2022-03-04 11:30:00,29.43,29.71,29.3,29.68,70172.0,29.43,29.71,29.3,29.68,70172.0
2022-03-04 11:40:00,29.68,29.82,29.62,29.68,45432.0,29.68,29.82,29.62,29.68,45432.0
2022-03-04 11:50:00,29.69,29.81,29.47,29.61,168135.0,29.69,29.81,29.47,29.61,168135.0
2022-03-04 12:00:00,29.6,29.61,29.3,29.37,41766.0,29.6,29.61,29.3,29.37,41766.0
2022-03-04 12:10:00,29.37,29.65,29.33,29.45,31275.0,29.37,29.65,29.33,29.45,31275.0
2022-03-04 12:20:00,29.46,29.47,29.26,29.31,27960.0,29.46,29.47,29.26,29.31,27960.0
2022-03-04 12:30:00,29.29,29.43,29.25,29.34,33887.0,29.29,29.43,29.25,29.34,33887.0
2022-03-04 12:40:00,29.35,29.36,29.25,29.31,33162.0,29.35,29.36,29.25,29.31,33162.0
2022-03-04 12:50:00,29.32,29.36,29.25,29.34,18868.0,29.32,29.36,29.25,29.34,18868.0
2022-03-04 13:00:00,29.37,29.49,29.25,29.26,28884.0,29.37,29.49,29.25,29.26,28884.0
2022-03-04 13:10:00,29.27,29.27,28.96,29.03,34234.0,29.27,29.27,28.96,29.03,34234.0
2022-03-04 13:20:00,29.02,29.16,29.0,29.07,30907.0,29.02,29.16,29.0,29.07,30907.0
2022-03-04 13:30:00,29.09,29.22,29.06,29.12,22982.0,29.09,29.22,29.06,29.12,22982.0
2022-03-04 13:40:00,29.11,29.13,28.73,28.81,45355.0,29.11,29.13,28.73,28.81,45355.0
2022-03-04 13:50:00,28.8,28.83,28.72,28.75,26930.0,28.8,28.83,28.72,28.75,26930.0
2022-03-04 14:00:00,28.75,28.79,28.6,28.68,29736.0,28.75,28.79,28.6,28.68,29736.0
2022-03-04 14:10:00,28.68,28.8,28.61,28.8,21164.0,28.68,28.8,28.61,28.8,21164.0
2022-03-04 14:20:00,28.83,28.95,28.79,28.81,21793.0,28.83,28.95,28.79,28.81,21793.0
2022-03-04 14:30:00,28.81,28.82,28.68,28.75,30269.0,28.81,28.82,28.68,28.75,30269.0
2022-03-04 14:40:00,28.74,28.75,28.54,28.58,58648.0,28.74,28.75,28.54,28.58,58648.0
2022-03-04 14:50:00,28.58,28.63,28.52,28.6,62175.0,28.58,28.63,28.52,28.6,62175.0
2022-03-04 15:00:00,28.6,28.76,28.59,28.71,57776.0,28.6,28.76,28.59,28.71,57776.0
2022-03-04 15:10:00,28.72,28.73,28.61,28.71,69621.0,28.72,28.73,28.61,28.71,69621.0
2022-03-04 15:20:00,28.7,28.72,28.59,28.64,60264.0,28.7,28.72,28.59,28.64,60264.0
2022-03-04 15:30:00,28.64,28.65,28.51,28.55,90455.0,28.64,28.65,28.51,28.55,90455.0
2022-03-04 15:40:00,28.54,28.59,28.43,28.49,115128.0,28.54,28.59,28.43,28.49,115128.0
2022-03-04 15:50:00,28.5,28.61,28.46,28.58,305128.0,28.5,28.61,28.46,28.58,305128.0
2022-03-07 09:30:00,28.75,28.8,28.04,28.12,153180.0,28.75,28.8,28.04,28.12,153180.0
2022-03-07 09:40:00,28.1,28.13,27.6,27.91,77111.0,28.1,28.13,27.6,27.91,77111.0
2022-03-07 09:50:00,27.92,28.13,27.68,27.68,40309.0,27.92,28.13,27.68,27.68,40309.0
2022-03-07 10:00:00,27.67,27.77,27.34,27.58,132883.0,27.67,27.77,27.34,27.58,132883.0
2022-03-07 10:10:00,27.58,27.72,27.29,27.51,109574.0,27.58,27.72,27.29,27.51,109574.0
2022-03-07 10:20:00,27.51,27.73,27.48,27.68,126098.0,27.51,27.73,27.48,27.68,126098.0
2022-03-07 10:30:00,27.68,27.81,27.59,27.62,116140.0,27.68,27.81,27.59,27.62,116140.0
2022-03-07 10:40:00,27.61,27.67,27.39,27.51,114456.0,27.61,27.67,27.39,27.51,114456.0
2022-03-07 10:50:00,27.51,27.52,27.18,27.34,88238.0,27.51,27.52,27.18,27.34,88238.0
2022-03-07 11:00:00,27.34,27.79,27.3,27.78,74880.0,27.34,27.79,27.3,27.78,74880.0
2022-03-07 11:10:00,27.78,27.94,27.63,27.9,57939.0,27.78,27.94,27.63,27.9,57939.0
2022-03-07 11:20:00,27.89,27.94,27.66,27.75,38006.0,27.89,27.94,27.66,27.75,38006.0
2022-03-07 11:30:00,27.74,27.83,27.52,27.61,51903.0,27.74,27.83,27.52,27.61,51903.0
2022-03-07 11:40:00,27.61,27.89,27.6,27.88,53126.0,27.61,27.89,27.6,27.88,53126.0
2022-03-07 11:50:00,27.89,27.89,27.43,27.43,79640.0,27.89,27.89,27.43,27.43,79640.0
2022-03-07 12:00:00,27.43,27.5,27.3,27.31,53702.0,27.43,27.5,27.3,27.31,53702.0
2022-03-07 12:10:00,27.3,27.41,27.19,27.3,54229.0,27.3,27.41,27.19,27.3,54229.0
2022-03-07 12:20:00,27.32,27.37,27.15,27.25,38088.0,27.32,27.37,27.15,27.25,38088.0
2022-03-07 12:30:00,27.23,27.33,27.14,27.17,44470.0,27.23,27.33,27.14,27.17,44470.0
2022-03-07 12:40:00,27.15,27.51,27.15,27.48,47224.0,27.15,27.51,27.15,27.48,47224.0
2022-03-07 12:50:00,27.47,27.54,27.16,27.22,33992.0,27.47,27.54,27.16,27.22,33992.0
2022-03-07 13:00:00,27.2,27.3,27.06,27.19,56849.0,27.2,27.3,27.06,27.19,56849.0
2022-03-07 13:10:00,27.21,27.22,27.05,27.05,21383.0,27.21,27.22,27.05,27.05,21383.0
2022-03-07 13:20:00,27.05,27.22,26.96,27.21,33842.0,27.05,27.22,26.96,27.21,33842.0
2022-03-07 13:30:00,27.21,27.31,27.14,27.25,25819.0,27.21,27.31,27.14,27.25,25819.0
2022-03-07 13:40:00,27.24,27.51,27.22,27.45,39581.0,27.24,27.51,27.22,27.45,39581.0
2022-03-07 13:50:00,27.46,27.48,27.1,27.1,31305.0,27.46,27.48,27.1,27.1,31305.0
2022-03-07 14:00:00,27.11,27.24,27.1,27.21,31588.0,27.11,27.24,27.1,27.21,31588.0
2022-03-07 14:10:00,27.22,27.31,27.16,27.22,25573.0,27.22,27.31,27.16,27.22,25573.0
2022-03-07 14:20:00,27.21,27.21,27.12,27.13,42465.0,27.21,27.21,27.12,27.13,42465.0
2022-03-07 14:30:00,27.14,27.32,27.12,27.32,53476.0,27.14,27.32,27.12,27.32,53476.0
2022-03-07 14:40:00,27.3,27.31,26.94,27.05,60740.0,27.3,27.31,26.94,27.05,60740.0
2022-03-07 14:50:00,27.08,27.16,26.99,27.09,36218.0,27.08,27.16,26.99,27.09,36218.0
2022-03-07 15:00:00,27.1,27.15,26.93,26.98,67479.0,27.1,27.15,26.93,26.98,67479.0
2022-03-07 15:10:00,26.99,27.06,26.8,26.81,51504.0,26.99,27.06,26.8,26.81,51504.0
2022-03-07 15:20:00,26.81,27.06,26.8,27.04,95407.0,26.81,27.06,26.8,27.04,95407.0
2022-03-07 15:30:00,27.03,27.09,26.82,26.87,112867.0,27.03,27.09,26.82,26.87,112867.0
2022-03-07 15:40:00,26.85,26.87,26.63,26.67,128134.0,26.85,26.87,26.63,26.67,128134.0
2022-03-07 15:50:00,26.66,26.69,26.47,26.48,284433.0,26.66,26.69,26.47,26.48,284433.0
2022-03-08 09:30:00,26.67,26.91,26.49,26.65,66225.0,26.67,26.91,26.49,26.65,66225.0
2022-03-08 09:40:00,26.61,27.24,26.55,26.85,72397.0,26.61,27.24,26.55,26.85,72397.0
2022-03-08 09:50:00,26.84,27.25,26.75,27.14,33157.0,26.84,27.25,26.75,27.14,33157.0
2022-03-08 10:00:00,27.14,27.17,26.8,26.85,31196.0,27.14,27.17,26.8,26.85,31196.0
2022-03-08 10:10:00,26.91,27.36,26.89,27.33,48529.0,26.91,27.36,26.89,27.33,48529.0
2022-03-08 10:20:00,27.32,27.35,26.95,26.97,52063.0,27.32,27.35,26.95,26.97,52063.0
2022-03-08 10:30:00,26.99,27.11,26.66,26.86,62983.0,26.99,27.11,26.66,26.86,62983.0
2022-03-08 10:40:00,26.85,27.21,26.82,27.18,38933.0,26.85,27.21,26.82,27.18,38933.0
2022-03-08 10:50:00,27.15,27.15,26.77,26.81,52319.0,27.15,27.15,26.77,26.81,52319.0
2022-03-08 11:00:00,26.81,27.16,26.81,27.14,48866.0,26.81,27.16,26.81,27.14,48866.0
2022-03-08 11:10:00,27.2,27.34,27.17,27.29,29055.0,27.2,27.34,27.17,27.29,29055.0
2022-03-08 11:20:00,27.3,27.31,27.16,27.16,26910.0,27.3,27.31,27.16,27.16,26910.0
2022-03-08 11:30:00,27.14,27.17,26.97,27.11,40397.0,27.14,27.17,26.97,27.11,40397.0
2022-03-08 11:40:00,27.18,27.42,27.07,27.39,42216.0,27.18,27.42,27.07,27.39,42216.0
2022-03-08 11:50:00,27.37,27.4,27.01,27.09,55635.0,27.37,27.4,27.01,27.09,55635.0
2022-03-08 12:00:00,27.11,27.33,26.99,27.24,41923.0,27.11,27.33,26.99,27.24,41923.0
2022-03-08 12:10:00,27.24,27.51,27.17,27.42,44366.0,27.24,27.51,27.17,27.42,44366.0
2022-03-08 12:20:00,27.43,27.47,27.07,27.21,48284.0,27.43,27.47,27.07,27.21,48284.0
2022-03-08 12:30:00,27.19,27.41,27.12,27.3,45566.0,27.19,27.41,27.12,27.3,45566.0
2022-03-08 12:40:00,27.28,27.42,27.13,27.38,34719.0,27.28,27.42,27.13,27.38,34719.0
2022-03-08 12:50:00,27.36,27.44,27.23,27.44,35463.0,27.36,27.44,27.23,27.44,35463.0
2022-03-08 13:00:00,27.45,27.68,27.44,27.61,32194.0,27.45,27.68,27.44,27.61,32194.0
2022-03-08 13:10:00,27.62,27.86,27.51,27.76,49418.0,27.62,27.86,27.51,27.76,49418.0
2022-03-08 13:20:00,27.75,27.76,27.48,27.5,58957.0,27.75,27.76,27.48,27.5,58957.0
2022-03-08 13:30:00,27.5,27.5,27.14,27.24,27886.0,27.5,27.5,27.14,27.24,27886.0
2022-03-08 13:40:00,27.26,27.28,27.07,27.1,31675.0,27.26,27.28,27.07,27.1,31675.0
2022-03-08 13:50:00,27.1,27.12,26.97,26.99,31210.0,27.1,27.12,26.97,26.99,31210.0
2022-03-08 14:00:00,26.96,27.15,26.92,27.03,34910.0,26.96,27.15,26.92,27.03,34910.0
2022-03-08 14:10:00,27.03,27.05,26.87,26.96,33647.0,27.03,27.05,26.87,26.96,33647.0
2022-03-08 14:20:00,26.96,27.1,26.85,27.03,57701.0,26.96,27.1,26.85,27.03,57701.0
2022-03-08 14:30:00,27.02,27.09,26.86,26.94,79174.0,27.02,27.09,26.86,26.94,79174.0
2022-03-08 14:40:00,26.97,27.1,26.91,27.07,39255.0,26.97,27.1,26.91,27.07,39255.0
2022-03-08 14:50:00,27.09,27.13,26.97,27.09,40679.0,27.09,27.13,26.97,27.09,40679.0
2022-03-08 15:00:00,27.11,27.22,27.04,27.09,74227.0,27.11,27.22,27.04,27.09,74227.0
2022-03-08 15:10:00,27.09,27.11,26.96,26.97,43798.0,27.09,27.11,26.96,26.97,43798.0
2022-03-08 15:20:00,26.98,26.99,26.82,26.83,45002.0,26.98,26.99,26.82,26.83,45002.0
2022-03-08 15:30:00,26.83,26.89,26.78,26.86,78056.0,26.83,26.89,26.78,26.86,78056.0
2022-03-08 15:40:00,26.87,26.91,26.72,26.74,91620.0,26.87,26.91,26.72,26.74,91620.0
2022-03-08 15:50:00,26.74,26.9,26.71,26.89,363973.0,26.74,26.9,26.71,26.89,363973.0
2022-03-09 09:30:00,27.54,28.4,27.44,27.89,175737.0,27.54,28.4,27.44,27.89,175737.0
2022-03-09 09:40:00,27.95,28.12,27.81,28.04,58801.0,27.95,28.12,27.81,28.04,58801.0
2022-03-09 09:50:00,28.01,28.1,27.68,28.08,48848.0,28.01,28.1,27.68,28.08,48848.0
2022-03-09 10:00:00,28.11,28.22,28.02,28.03,189206.0,28.11,28.22,28.02,28.03,189206.0
2022-03-09 10:10:00,28.02,28.03,27.75,27.86,34110.0,28.02,28.03,27.75,27.86,34110.0
2022-03-09 10:20:00,27.83,28.0,27.81,27.96,30536.0,27.83,28.0,27.81,27.96,30536.0
2022-03-09 10:30:00,27.98,28.21,27.92,28.2,75848.0,27.98,28.21,27.92,28.2,75848.0
2022-03-09 10:40:00,28.19,28.2,27.87,27.94,56864.0,28.19,28.2,27.87,27.94,56864.0
2022-03-09 10:50:00,27.92,28.0,27.8,27.99,90999.0,27.92,28.0,27.8,27.99,90999.0
2022-03-09 11:00:00,28.0,28.14,28.0,28.05,36077.0,28.0,28.14,28.0,28.05,36077.0
2022-03-09 11:10:00,28.06,28.07,27.66,27.74,50172.0,28.06,28.07,27.66,27.74,50172.0
2022-03-09 11:20:00,27.72,27.84,27.64,27.65,29840.0,27.72,27.84,27.64,27.65,29840.0
2022-03-09 11:30:00,27.65,27.84,27.59,27.67,62711.0,27.65,27.84,27.59,27.67,62711.0
2022-03-09 11:40:00,27.66,27.78,27.66,27.74,35459.0,27.66,27.78,27.66,27.74,35459.0
2022-03-09 11:50:00,27.73,27.78,27.67,27.73,29449.0,27.73,27.78,27.67,27.73,29449.0
2022-03-09 12:00:00,27.73,27.84,27.68,27.73,28907.0,27.73,27.84,27.68,27.73,28907.0
2022-03-09 12:10:00,27.74,27.94,27.74,27.84,39803.0,27.74,27.94,27.74,27.84,39803.0
2022-03-09 12:20:00,27.83,27.88,27.73,27.88,28413.0,27.83,27.88,27.73,27.88,28413.0
2022-03-09 12:30:00,27.88,27.89,27.71,27.83,27387.0,27.88,27.89,27.71,27.83,27387.0
2022-03-09 12:40:00,27.84,27.99,27.78,27.99,35765.0,27.84,27.99,27.78,27.99,35765.0
2022-03-09 12:50:00,27.99,28.1,27.99,28.04,34636.0,27.99,28.1,27.99,28.04,34636.0
2022-03-09 13:00:00,28.04,28.08,27.9,28.01,34838.0,28.04,28.08,27.9,28.01,34838.0
2022-03-09 13:10:00,28.02,28.22,28.01,28.15,32684.0,28.02,28.22,28.01,28.15,32684.0
2022-03-09 13:20:00,28.16,28.28,28.14,28.26,40085.0,28.16,28.28,28.14,28.26,40085.0
2022-03-09 13:30:00,28.26,28.37,28.21,28.33,44297.0,28.26,28.37,28.21,28.33,44297.0
2022-03-09 13:40:00,28.34,28.42,28.22,28.26,42369.0,28.34,28.42,28.22,28.26,42369.0
2022-03-09 13:50:00,28.24,28.29,28.03,28.08,35867.0,28.24,28.29,28.03,28.08,35867.0
2022-03-09 14:00:00,28.08,28.16,27.97,27.97,39599.0,28.08,28.16,27.97,27.97,39599.0
2022-03-09 14:10:00,27.97,28.04,27.82,27.82,44187.0,27.97,28.04,27.82,27.82,44187.0
2022-03-09 14:20:00,27.81,27.86,27.74,27.82,53069.0,27.81,27.86,27.74,27.82,53069.0
2022-03-09 14:30:00,27.83,27.88,27.74,27.74,46325.0,27.83,27.88,27.74,27.74,46325.0
2022-03-09 14:40:00,27.75,27.81,27.72,27.77,46084.0,27.75,27.81,27.72,27.77,46084.0
2022-03-09 14:50:00,27.77,27.84,27.74,27.76,41904.0,27.77,27.84,27.74,27.76,41904.0
2022-03-09 15:00:00,27.77,28.0,27.76,28.0,36309.0,27.77,28.0,27.76,28.0,36309.0
2022-03-09 15:10:00,28.02,28.09,27.98,28.08,52338.0,28.02,28.09,27.98,28.08,52338.0
2022-03-09 15:20:00,28.08,28.14,27.96,27.96,66105.0,28.08,28.14,27.96,27.96,66105.0
2022-03-09 15:30:00,27.97,28.08,27.93,27.98,90010.0,27.97,28.08,27.93,27.98,90010.0
2022-03-09 15:40:00,27.99,28.03,27.92,27.93,145175.0,27.99,28.03,27.92,27.93,145175.0
2022-03-09 15:50:00,27.93,28.03,27.72,27.86,319315.0,27.93,28.03,27.72,27.86,319315.0
2022-03-10 09:30:00,27.23,28.17,27.2,28.17,36975.0,27.23,28.17,27.2,28.17,36975.0
2022-03-10 09:40:00,28.22,28.59,28.19,28.51,45984.0,28.22,28.59,28.19,28.51,45984.0
2022-03-10 09:50:00,28.47,28.96,28.38,28.96,65977.0,28.47,28.96,28.38,28.96,65977.0
2022-03-10 10:00:00,28.93,29.04,28.76,28.91,60037.0,28.93,29.04,28.76,28.91,60037.0
2022-03-10 10:10:00,28.93,28.99,28.83,28.96,33416.0,28.93,28.99,28.83,28.96,33416.0
2022-03-10 10:20:00,28.95,29.02,28.63,28.64,32644.0,28.95,29.02,28.63,28.64,32644.0
2022-03-10 10:30:00,28.64,28.65,28.35,28.45,34105.0,28.64,28.65,28.35,28.45,34105.0
2022-03-10 10:40:00,28.48,28.67,28.42,28.64,25769.0,28.48,28.67,28.42,28.64,25769.0
2022-03-10 10:50:00,28.62,28.64,28.26,28.3,31511.0,28.62,28.64,28.26,28.3,31511.0
2022-03-10 11:00:00,28.29,28.39,28.17,28.39,26581.0,28.29,28.39,28.17,28.39,26581.0
2022-03-10 11:10:00,28.37,28.6,28.28,28.57,17806.0,28.37,28.6,28.28,28.57,17806.0
2022-03-10 11:20:00,28.6,28.65,28.49,28.54,21942.0,28.6,28.65,28.49,28.54,21942.0
2022-03-10 11:30:00,28.58,28.67,28.57,28.67,13941.0,28.58,28.67,28.57,28.67,13941.0
2022-03-10 11:40:00,28.68,28.68,28.43,28.54,24766.0,28.68,28.68,28.43,28.54,24766.0
2022-03-10 11:50:00,28.56,28.64,28.51,28.62,18966.0,28.56,28.64,28.51,28.62,18966.0
2022-03-10 12:00:00,28.62,28.72,28.62,28.7,20518.0,28.62,28.72,28.62,28.7,20518.0
2022-03-10 12:10:00,28.74,28.77,28.65,28.7,13880.0,28.74,28.77,28.65,28.7,13880.0
2022-03-10 12:20:00,28.69,28.81,28.68,28.68,15517.0,28.69,28.81,28.68,28.68,15517.0
2022-03-10 12:30:00,28.65,28.68,28.52,28.59,13659.0,28.65,28.68,28.52,28.59,13659.0
2022-03-10 12:40:00,28.59,28.59,28.42,28.58,12153.0,28.59,28.59,28.42,28.58,12153.0
2022-03-10 12:50:00,28.58,28.62,28.51,28.59,13501.0,28.58,28.62,28.51,28.59,13501.0
2022-03-10 13:00:00,28.58,28.61,28.49,28.53,14645.0,28.58,28.61,28.49,28.53,14645.0
2022-03-10 13:10:00,28.53,28.71,28.52,28.71,23811.0,28.53,28.71,28.52,28.71,23811.0
2022-03-10 13:20:00,28.73,28.74,28.63,28.63,20207.0,28.73,28.74,28.63,28.63,20207.0
2022-03-10 13:30:00,28.65,28.67,28.44,28.44,19019.0,28.65,28.67,28.44,28.44,19019.0
2022-03-10 13:40:00,28.44,28.57,28.36,28.5,44380.0,28.44,28.57,28.36,28.5,44380.0
2022-03-10 13:50:00,28.5,28.68,28.48,28.65,21104.0,28.5,28.68,28.48,28.65,21104.0
2022-03-10 14:00:00,28.65,28.83,28.62,28.77,19798.0,28.65,28.83,28.62,28.77,19798.0
2022-03-10 14:10:00,28.78,28.84,28.74,28.8,16759.0,28.78,28.84,28.74,28.8,16759.0
2022-03-10 14:20:00,28.81,28.87,28.76,28.87,16218.0,28.81,28.87,28.76,28.87,16218.0
2022-03-10 14:30:00,28.91,28.94,28.77,28.81,19105.0,28.91,28.94,28.77,28.81,19105.0
2022-03-10 14:40:00,28.81,28.99,28.76,28.95,18961.0,28.81,28.99,28.76,28.95,18961.0
2022-03-10 14:50:00,28.95,28.98,28.93,28.95,18998.0,28.95,28.98,28.93,28.95,18998.0
2022-03-10 15:00:00,28.98,28.98,28.81,28.85,18605.0,28.98,28.98,28.81,28.85,18605.0
2022-03-10 15:10:00,28.83,28.94,28.83,28.91,18345.0,28.83,28.94,28.83,28.91,18345.0
2022-03-10 15:20:00,28.91,28.97,28.85,28.95,23180.0,28.91,28.97,28.85,28.95,23180.0
2022-03-10 15:30:00,28.96,28.99,28.84,28.9,27729.0,28.96,28.99,28.84,28.9,27729.0
2022-03-10 15:40:00,28.9,28.94,28.84,28.85,42459.0,28.9,28.94,28.84,28.85,42459.0
2022-03-10 15:50:00,28.85,28.96,28.85,28.93,105522.0,28.85,28.96,28.85,28.93,105522.0
2022-03-11 09:30:00,28.82,29.7,28.78,29.33,67991.0,28.82,29.7,28.78,29.33,67991.0
2022-03-11 09:40:00,29.29,29.33,29.09,29.33,25713.0,29.29,29.33,29.09,29.33,25713.0
2022-03-11 09:50:00,29.35,29.49,29.06,29.28,24647.0,29.35,29.49,29.06,29.28,24647.0
2022-03-11 10:00:00,29.29,29.29,28.79,28.83,40278.0,29.29,29.29,28.79,28.83,40278.0
2022-03-11 10:10:00,28.83,29.0,28.76,28.76,23950.0,28.83,29.0,28.76,28.76,23950.0
2022-03-11 10:20:00,28.75,28.86,28.62,28.79,26190.0,28.75,28.86,28.62,28.79,26190.0
2022-03-11 10:30:00,28.76,28.78,28.48,28.48,36927.0,28.76,28.78,28.48,28.48,36927.0
2022-03-11 10:40:00,28.48,28.65,28.37,28.62,18684.0,28.48,28.65,28.37,28.62,18684.0
2022-03-11 10:50:00,28.63,28.99,28.61,28.99,19719.0,28.63,28.99,28.61,28.99,19719.0
2022-03-11 11:00:00,28.99,29.0,28.64,28.7,20844.0,28.99,29.0,28.64,28.7,20844.0
2022-03-11 11:10:00,28.68,28.68,28.45,28.64,16011.0,28.68,28.68,28.45,28.64,16011.0
2022-03-11 11:20:00,28.65,28.68,28.6,28.6,17405.0,28.65,28.68,28.6,28.6,17405.0
2022-03-11 11:30:00,28.61,28.78,28.49,28.76,14612.0,28.61,28.78,28.49,28.76,14612.0
2022-03-11 11:40:00,28.74,28.91,28.62,28.91,13917.0,28.74,28.91,28.62,28.91,13917.0
2022-03-11 11:50:00,28.9,28.93,28.77,28.82,12005.0,28.9,28.93,28.77,28.82,12005.0
2022-03-11 12:00:00,28.82,28.85,28.69,28.69,13455.0,28.82,28.85,28.69,28.69,13455.0
2022-03-11 12:10:00,28.69,28.88,28.69,28.88,16723.0,28.69,28.88,28.69,28.88,16723.0
2022-03-11 12:20:00,28.92,28.94,28.72,28.76,13396.0,28.92,28.94,28.72,28.76,13396.0
2022-03-11 12:30:00,28.77,28.8,28.71,28.75,12234.0,28.77,28.8,28.71,28.75,12234.0
2022-03-11 12:40:00,28.76,29.01,28.76,29.0,22571.0,28.76,29.01,28.76,29.0,22571.0
2022-03-11 12:50:00,29.0,29.07,28.95,29.03,24918.0,29.0,29.07,28.95,29.03,24918.0
2022-03-11 13:00:00,29.04,29.12,28.99,29.0,15122.0,29.04,29.12,28.99,29.0,15122.0
2022-03-11 13:10:00,28.99,29.09,28.96,29.04,17002.0,28.99,29.09,28.96,29.04,17002.0
2022-03-11 13:20:00,29.02,29.04,28.91,28.97,13766.0,29.02,29.04,28.91,28.97,13766.0
2022-03-11 13:30:00,28.99,29.05,28.97,29.01,15973.0,28.99,29.05,28.97,29.01,15973.0
2022-03-11 13:40:00,29.01,29.08,28.98,29.08,19450.0,29.01,29.08,28.98,29.08,19450.0
2022-03-11 13:50:00,29.09,29.11,28.92,28.95,19408.0,29.09,29.11,28.92,28.95,19408.0
2022-03-11 14:00:00,28.95,29.0,28.92,28.94,16790.0,28.95,29.0,28.92,28.94,16790.0
2022-03-11 14:10:00,28.93,28.96,28.76,28.78,30365.0,28.93,28.96,28.76,28.78,30365.0
2022-03-11 14:20:00,28.78,29.02,28.77,28.99,22626.0,28.78,29.02,28.77,28.99,22626.0
2022-03-11 14:30:00,28.98,28.99,28.85,28.88,13176.0,28.98,28.99,28.85,28.88,13176.0
2022-03-11 14:40:00,28.87,28.92,28.83,28.88,14921.0,28.87,28.92,28.83,28.88,14921.0
2022-03-11 14:50:00,28.87,28.87,28.79,28.84,14638.0,28.87,28.87,28.79,28.84,14638.0
2022-03-11 15:00:00,28.84,28.86,28.78,28.81,15855.0,28.84,28.86,28.78,28.81,15855.0
2022-03-11 15:10:00,28.8,28.82,28.7,28.76,19267.0,28.8,28.82,28.7,28.76,19267.0
2022-03-11 15:20:00,28.75,28.8,28.61,28.64,27634.0,28.75,28.8,28.61,28.64,27634.0
2022-03-11 15:30:00,28.63,28.7,28.59,28.66,39976.0,28.63,28.7,28.59,28.66,39976.0
2022-03-11 15:40:00,28.67,28.7,28.5,28.51,66968.0,28.67,28.7,28.5,28.51,66968.0
2022-03-11 15:50:00,28.5,28.57,28.38,28.44,189254.0,28.5,28.57,28.38,28.44,189254.0
2022-03-14 09:30:00,28.75,29.48,28.59,29.27,102083.0,28.75,29.48,28.59,29.27,102083.0
2022-03-14 09:40:00,29.19,29.82,29.11,29.41,56742.0,29.19,29.82,29.11,29.41,56742.0
2022-03-14 09:50:00,29.38,29.52,29.25,29.48,31061.0,29.38,29.52,29.25,29.48,31061.0
2022-03-14 10:00:00,29.43,29.77,29.42,29.76,52708.0,29.43,29.77,29.42,29.76,52708.0
2022-03-14 10:10:00,29.75,30.04,29.74,29.97,33600.0,29.75,30.04,29.74,29.97,33600.0
2022-03-14 10:20:00,30.01,30.01,29.86,29.87,33456.0,30.01,30.01,29.86,29.87,33456.0
2022-03-14 10:30:00,29.85,29.85,29.58,29.8,22358.0,29.85,29.85,29.58,29.8,22358.0
2022-03-14 10:40:00,29.83,29.88,29.67,29.73,23273.0,29.83,29.88,29.67,29.73,23273.0
2022-03-14 10:50:00,29.73,29.96,29.71,29.83,38103.0,29.73,29.96,29.71,29.83,38103.0
2022-03-14 11:00:00,29.87,29.9,29.66,29.72,34171.0,29.87,29.9,29.66,29.72,34171.0
2022-03-14 11:10:00,29.71,29.83,29.63,29.8,21780.0,29.71,29.83,29.63,29.8,21780.0
2022-03-14 11:20:00,29.8,29.82,29.65,29.73,27041.0,29.8,29.82,29.65,29.73,27041.0
2022-03-14 11:30:00,29.74,29.84,29.67,29.75,27273.0,29.74,29.84,29.67,29.75,27273.0
2022-03-14 11:40:00,29.73,29.73,29.46,29.46,25609.0,29.73,29.73,29.46,29.46,25609.0
2022-03-14 11:50:00,29.43,29.5,29.37,29.41,24824.0,29.43,29.5,29.37,29.41,24824.0
2022-03-14 12:00:00,29.41,29.47,29.35,29.45,15900.0,29.41,29.47,29.35,29.45,15900.0
2022-03-14 12:10:00,29.46,29.72,29.41,29.72,17920.0,29.46,29.72,29.41,29.72,17920.0
2022-03-14 12:20:00,29.71,29.78,29.56,29.6,21843.0,29.71,29.78,29.56,29.6,21843.0
2022-03-14 12:30:00,29.59,29.65,29.52,29.59,21596.0,29.59,29.65,29.52,29.59,21596.0
2022-03-14 12:40:00,29.61,29.75,29.61,29.75,14972.0,29.61,29.75,29.61,29.75,14972.0
2022-03-14 12:50:00,29.75,29.76,29.51,29.55,20379.0,29.75,29.76,29.51,29.55,20379.0
2022-03-14 13:00:00,29.55,29.59,29.34,29.36,20333.0,29.55,29.59,29.34,29.36,20333.0
2022-03-14 13:10:00,29.37,29.4,29.25,29.26,23823.0,29.37,29.4,29.25,29.26,23823.0
2022-03-14 13:20:00,29.25,29.25,29.14,29.16,29627.0,29.25,29.25,29.14,29.16,29627.0
2022-03-14 13:30:00,29.17,29.18,29.03,29.12,47287.0,29.17,29.18,29.03,29.12,47287.0
2022-03-14 13:40:00,29.14,29.35,29.14,29.3,41321.0,29.14,29.35,29.14,29.3,41321.0
2022-03-14 13:50:00,29.34,29.5,29.27,29.29,22315.0,29.34,29.5,29.27,29.29,22315.0
2022-03-14 14:00:00,29.28,29.4,29.25,29.37,15473.0,29.28,29.4,29.25,29.37,15473.0
2022-03-14 14:10:00,29.37,29.42,29.33,29.4,13411.0,29.37,29.42,29.33,29.4,13411.0
2022-03-14 14:20:00,29.42,29.44,29.33,29.39,12172.0,29.42,29.44,29.33,29.39,12172.0
2022-03-14 14:30:00,29.4,29.49,29.35,29.47,18413.0,29.4,29.49,29.35,29.47,18413.0
2022-03-14 14:40:00,29.48,29.51,29.4,29.44,22991.0,29.48,29.51,29.4,29.44,22991.0
2022-03-14 14:50:00,29.45,29.56,29.44,29.53,24593.0,29.45,29.56,29.44,29.53,24593.0
2022-03-14 15:00:00,29.53,29.66,29.52,29.56,23353.0,29.53,29.66,29.52,29.56,23353.0
2022-03-14 15:10:00,29.55,29.75,29.55,29.58,34916.0,29.55,29.75,29.55,29.58,34916.0
2022-03-14 15:20:00,29.57,29.58,29.46,29.46,34007.0,29.57,29.58,29.46,29.46,34007.0
2022-03-14 15:30:00,29.46,29.53,29.39,29.52,42544.0,29.46,29.53,29.39,29.52,42544.0
2022-03-14 15:40:00,29.51,29.6,29.41,29.41,73797.0,29.51,29.6,29.41,29.41,73797.0
2022-03-14 15:50:00,29.38,29.52,29.35,29.4,159906.0,29.38,29.52,29.35,29.4,159906.0
2022-03-15 09:30:00,29.5,30.61,29.5,30.31,43667.0,29.5,30.61,29.5,30.31,43667.0
2022-03-15 09:40:00,30.28,30.34,30.06,30.24,35339.0,30.28,30.34,30.06,30.24,35339.0
2022-03-15 09:50:00,30.26,30.55,30.18,30.37,36280.0,30.26,30.55,30.18,30.37,36280.0
2022-03-15 10:00:00,30.37,30.55,30.08,30.08,24709.0,30.37,30.55,30.08,30.08,24709.0
2022-03-15 10:10:00,30.07,30.14,29.96,30.06,29161.0,30.07,30.14,29.96,30.06,29161.0
2022-03-15 10:20:00,30.09,30.37,30.09,30.34,28015.0,30.09,30.37,30.09,30.34,28015.0
2022-03-15 10:30:00,30.36,30.39,30.11,30.19,32292.0,30.36,30.39,30.11,30.19,32292.0
2022-03-15 10:40:00,30.21,30.43,30.2,30.4,46962.0,30.21,30.43,30.2,30.4,46962.0
2022-03-15 10:50:00,30.4,30.43,30.16,30.19,17373.0,30.4,30.43,30.16,30.19,17373.0
2022-03-15 11:00:00,30.2,30.21,30.0,30.03,22221.0,30.2,30.21,30.0,30.03,22221.0
2022-03-15 11:10:00,30.04,30.08,29.85,29.87,18124.0,30.04,30.08,29.85,29.87,18124.0
2022-03-15 11:20:00,29.86,29.86,29.7,29.8,44132.0,29.86,29.86,29.7,29.8,44132.0
2022-03-15 11:30:00,29.83,29.85,29.65,29.66,26774.0,29.83,29.85,29.65,29.66,26774.0
2022-03-15 11:40:00,29.64,29.69,29.54,29.58,10412.0,29.64,29.69,29.54,29.58,10412.0
2022-03-15 11:50:00,29.56,29.64,29.36,29.53,19006.0,29.56,29.64,29.36,29.53,19006.0
2022-03-15 12:00:00,29.55,29.64,29.5,29.64,13910.0,29.55,29.64,29.5,29.64,13910.0
2022-03-15 12:10:00,29.62,29.65,29.56,29.6,14549.0,29.62,29.65,29.56,29.6,14549.0
2022-03-15 12:20:00,29.59,29.75,29.53,29.73,20005.0,29.59,29.75,29.53,29.73,20005.0
2022-03-15 12:30:00,29.73,29.77,29.7,29.72,17854.0,29.73,29.77,29.7,29.72,17854.0
2022-03-15 12:40:00,29.71,29.74,29.67,29.69,10670.0,29.71,29.74,29.67,29.69,10670.0
2022-03-15 12:50:00,29.69,29.78,29.68,29.76,16714.0,29.69,29.78,29.68,29.76,16714.0
2022-03-15 13:00:00,29.76,29.77,29.65,29.65,21249.0,29.76,29.77,29.65,29.65,21249.0
2022-03-15 13:10:00,29.61,29.63,29.43,29.44,12386.0,29.61,29.63,29.43,29.44,12386.0
2022-03-15 13:20:00,29.45,29.57,29.45,29.48,14610.0,29.45,29.57,29.45,29.48,14610.0
2022-03-15 13:30:00,29.45,29.6,29.45,29.48,19757.0,29.45,29.6,29.45,29.48,19757.0
2022-03-15 13:40:00,29.48,29.59,29.47,29.54,14142.0,29.48,29.59,29.47,29.54,14142.0
2022-03-15 13:50:00,29.56,29.66,29.56,29.62,13533.0,29.56,29.66,29.56,29.62,13533.0
2022-03-15 14:00:00,29.63,29.67,29.54,29.59,24478.0,29.63,29.67,29.54,29.59,24478.0
2022-03-15 14:10:00,29.59,29.59,29.43,29.43,17374.0,29.59,29.59,29.43,29.43,17374.0
2022-03-15 14:20:00,29.45,29.47,29.38,29.39,27337.0,29.45,29.47,29.38,29.39,27337.0
2022-03-15 14:30:00,29.38,29.45,29.33,29.41,20251.0,29.38,29.45,29.33,29.41,20251.0
2022-03-15 14:40:00,29.41,29.51,29.36,29.5,20573.0,29.41,29.51,29.36,29.5,20573.0
2022-03-15 14:50:00,29.51,29.59,29.5,29.55,24198.0,29.51,29.59,29.5,29.55,24198.0
2022-03-15 15:00:00,29.54,29.58,29.49,29.49,21850.0,29.54,29.58,29.49,29.49,21850.0
2022-03-15 15:10:00,29.51,29.66,29.48,29.65,25950.0,29.51,29.66,29.48,29.65,25950.0
2022-03-15 15:20:00,29.64,29.76,29.64,29.67,30571.0,29.64,29.76,29.64,29.67,30571.0
2022-03-15 15:30:00,29.68,29.93,29.67,29.9,52121.0,29.68,29.93,29.67,29.9,52121.0
2022-03-15 15:40:00,29.91,29.92,29.84,29.92,57851.0,29.91,29.92,29.84,29.92,57851.0
2022-03-15 15:50:00,29.9,30.0,29.86,30.0,136484.0,29.9,30.0,29.86,30.0,136484.0
2022-03-16 09:30:00,30.26,30.87,30.26,30.87,29051.0,30.26,30.87,30.26,30.87,29051.0
2022-03-16 09:40:00,30.85,31.2,30.77,30.95,38964.0,30.85,31.2,30.77,30.95,38964.0
2022-03-16 09:50:00,30.93,31.09,30.69,31.02,23753.0,30.93,31.09,30.69,31.02,23753.0
2022-03-16 10:00:00,31.03,31.11,30.93,31.0,46525.0,31.03,31.11,30.93,31.0,46525.0
2022-03-16 10:10:00,30.98,31.5,30.9,31.4,50800.0,30.98,31.5,30.9,31.4,50800.0
2022-03-16 10:20:00,31.4,31.8,31.37,31.76,48614.0,31.4,31.8,31.37,31.76,48614.0
2022-03-16 10:30:00,31.78,31.83,31.59,31.67,32976.0,31.78,31.83,31.59,31.67,32976.0
2022-03-16 10:40:00,31.7,31.71,31.27,31.34,22337.0,31.7,31.71,31.27,31.34,22337.0
2022-03-16 10:50:00,31.36,31.37,31.23,31.27,24894.0,31.36,31.37,31.23,31.27,24894.0
2022-03-16 11:00:00,31.26,31.26,31.12,31.16,20279.0,31.26,31.26,31.12,31.16,20279.0
2022-03-16 11:10:00,31.18,31.29,31.05,31.05,30210.0,31.18,31.29,31.05,31.05,30210.0
2022-03-16 11:20:00,31.08,31.27,31.07,31.19,24254.0,31.08,31.27,31.07,31.19,24254.0
2022-03-16 11:30:00,31.21,31.52,31.17,31.28,40737.0,31.21,31.52,31.17,31.28,40737.0
2022-03-16 11:40:00,31.27,31.32,31.19,31.32,15084.0,31.27,31.32,31.19,31.32,15084.0
2022-03-16 11:50:00,31.3,31.39,31.26,31.39,16594.0,31.3,31.39,31.26,31.39,16594.0
2022-03-16 12:00:00,31.37,31.49,31.34,31.39,15156.0,31.37,31.49,31.34,31.39,15156.0
2022-03-16 12:10:00,31.4,31.43,31.23,31.26,10718.0,31.4,31.43,31.23,31.26,10718.0
2022-03-16 12:20:00,31.27,31.37,31.26,31.37,10468.0,31.27,31.37,31.26,31.37,10468.0
2022-03-16 12:30:00,31.38,31.38,31.2,31.23,13670.0,31.38,31.38,31.2,31.23,13670.0
2022-03-16 12:40:00,31.22,31.26,31.07,31.11,13298.0,31.22,31.26,31.07,31.11,13298.0
2022-03-16 12:50:00,31.13,31.18,31.1,31.14,10724.0,31.13,31.18,31.1,31.14,10724.0
2022-03-16 13:00:00,31.16,31.18,31.03,31.05,13330.0,31.16,31.18,31.03,31.05,13330.0
2022-03-16 13:10:00,31.04,31.05,30.91,30.91,11382.0,31.04,31.05,30.91,30.91,11382.0
2022-03-16 13:20:00,30.91,31.04,30.83,31.01,12155.0,30.91,31.04,30.83,31.01,12155.0
2022-03-16 13:30:00,31.0,31.06,30.97,31.02,10209.0,31.0,31.06,30.97,31.02,10209.0
2022-03-16 13:40:00,31.02,31.03,30.95,31.01,10266.0,31.02,31.03,30.95,31.01,10266.0
2022-03-16 13:50:00,31.0,31.02,30.85,30.86,15440.0,31.0,31.02,30.85,30.86,15440.0
2022-03-16 14:00:00,30.82,30.97,30.69,30.74,16701.0,30.82,30.97,30.69,30.74,16701.0
2022-03-16 14:10:00,30.73,30.83,30.6,30.82,21041.0,30.73,30.83,30.6,30.82,21041.0
2022-03-16 14:20:00,30.82,30.87,30.56,30.57,30097.0,30.82,30.87,30.56,30.57,30097.0
2022-03-16 14:30:00,30.55,30.77,30.38,30.75,21509.0,30.55,30.77,30.38,30.75,21509.0
2022-03-16 14:40:00,30.75,31.01,30.75,30.91,38382.0,30.75,31.01,30.75,30.91,38382.0
2022-03-16 14:50:00,30.91,31.08,30.82,31.01,19901.0,30.91,31.08,30.82,31.01,19901.0
2022-03-16 15:00:00,31.04,31.18,30.99,31.04,19981.0,31.04,31.18,30.99,31.04,19981.0
2022-03-16 15:10:00,31.04,31.31,31.04,31.31,26067.0,31.04,31.31,31.04,31.31,26067.0
2022-03-16 15:20:00,31.32,31.32,31.09,31.13,29645.0,31.32,31.32,31.09,31.13,29645.0
2022-03-16 15:30:00,31.13,31.15,31.07,31.1,39497.0,31.13,31.15,31.07,31.1,39497.0
2022-03-16 15:40:00,31.1,31.24,31.09,31.22,65314.0,31.1,31.24,31.09,31.22,65314.0
2022-03-16 15:50:00,31.23,31.37,31.19,31.33,108975.0,31.23,31.37,31.19,31.33,108975.0
2022-03-17 09:30:00,30.93,31.26,30.68,31.16,28181.0,30.93,31.26,30.68,31.16,28181.0
2022-03-17 09:40:00,31.09,31.19,30.96,30.97,17276.0,31.09,31.19,30.96,30.97,17276.0
2022-03-17 09:50:00,31.08,31.43,31.07,31.4,21495.0,31.08,31.43,31.07,31.4,21495.0
2022-03-17 10:00:00,31.4,31.48,31.26,31.35,23432.0,31.4,31.48,31.26,31.35,23432.0
2022-03-17 10:10:00,31.34,31.35,31.01,31.04,16802.0,31.34,31.35,31.01,31.04,16802.0
2022-03-17 10:20:00,31.07,31.27,31.03,31.23,14151.0,31.07,31.27,31.03,31.23,14151.0
2022-03-17 10:30:00,31.23,31.26,31.06,31.16,16528.0,31.23,31.26,31.06,31.16,16528.0
2022-03-17 10:40:00,31.2,31.22,31.05,31.14,15922.0,31.2,31.22,31.05,31.14,15922.0
2022-03-17 10:50:00,31.15,31.26,31.04,31.22,14451.0,31.15,31.26,31.04,31.22,14451.0
2022-03-17 11:00:00,31.22,31.37,31.19,31.34,18908.0,31.22,31.37,31.19,31.34,18908.0
2022-03-17 11:10:00,31.33,31.47,31.31,31.46,10654.0,31.33,31.47,31.31,31.46,10654.0
2022-03-17 11:20:00,31.47,31.66,31.46,31.62,18514.0,31.47,31.66,31.46,31.62,18514.0
2022-03-17 11:30:00,31.6,31.72,31.55,31.58,17890.0,31.6,31.72,31.55,31.58,17890.0
2022-03-17 11:40:00,31.59,31.62,31.4,31.48,12458.0,31.59,31.62,31.4,31.48,12458.0
2022-03-17 11:50:00,31.46,31.62,31.45,31.54,16174.0,31.46,31.62,31.45,31.54,16174.0
2022-03-17 12:00:00,31.52,31.61,31.52,31.55,8965.0,31.52,31.61,31.52,31.55,8965.0
2022-03-17 12:10:00,31.54,31.54,31.37,31.42,8133.0,31.54,31.54,31.37,31.42,8133.0
2022-03-17 12:20:00,31.44,31.52,31.31,31.31,10313.0,31.44,31.52,31.31,31.31,10313.0
2022-03-17 12:30:00,31.3,31.35,31.26,31.35,9559.0,31.3,31.35,31.26,31.35,9559.0
2022-03-17 12:40:00,31.33,31.46,31.33,31.44,9763.0,31.33,31.46,31.33,31.44,9763.0
2022-03-17 12:50:00,31.44,31.55,31.42,31.53,9751.0,31.44,31.55,31.42,31.53,9751.0
2022-03-17 13:00:00,31.54,31.6,31.49,31.51,10063.0,31.54,31.6,31.49,31.51,10063.0
2022-03-17 13:10:00,31.49,31.53,31.43,31.5,8394.0,31.49,31.53,31.43,31.5,8394.0
2022-03-17 13:20:00,31.48,31.59,31.48,31.59,7074.0,31.48,31.59,31.48,31.59,7074.0
2022-03-17 13:30:00,31.57,31.59,31.52,31.55,12091.0,31.57,31.59,31.52,31.55,12091.0
2022-03-17 13:40:00,31.56,31.73,31.51,31.72,11438.0,31.56,31.73,31.51,31.72,11438.0
2022-03-17 13:50:00,31.74,31.8,31.69,31.78,11773.0,31.74,31.8,31.69,31.78,11773.0
2022-03-17 14:00:00,31.81,31.88,31.73,31.77,10261.0,31.81,31.88,31.73,31.77,10261.0
2022-03-17 14:10:00,31.79,31.81,31.71,31.77,10856.0,31.79,31.81,31.71,31.77,10856.0
2022-03-17 14:20:00,31.79,31.85,31.7,31.7,12070.0,31.79,31.85,31.7,31.7,12070.0
2022-03-17 14:30:00,31.73,31.81,31.67,31.79,34480.0,31.73,31.81,31.67,31.79,34480.0
2022-03-17 14:40:00,31.8,31.92,31.8,31.89,28443.0,31.8,31.92,31.8,31.89,28443.0
2022-03-17 14:50:00,31.89,31.97,31.82,31.9,26836.0,31.89,31.97,31.82,31.9,26836.0
2022-03-17 15:00:00,31.9,32.05,31.89,32.02,34273.0,31.9,32.05,31.89,32.02,34273.0
2022-03-17 15:10:00,32.01,32.05,31.92,32.04,47928.0,32.01,32.05,31.92,32.04,47928.0
2022-03-17 15:20:00,32.04,32.12,32.01,32.08,54182.0,32.04,32.12,32.01,32.08,54182.0
2022-03-17 15:30:00,32.09,32.18,32.07,32.17,50240.0,32.09,32.18,32.07,32.17,50240.0
2022-03-17 15:40:00,32.16,32.34,32.08,32.23,64401.0,32.16,32.34,32.08,32.23,64401.0
2022-03-17 15:50:00,32.24,32.24,32.09,32.2,105480.0,32.24,32.24,32.09,32.2,105480.0
2022-03-18 09:30:00,32.18,32.6,32.03,32.54,116048.0,32.18,32.6,32.03,32.54,116048.0
2022-03-18 09:40:00,32.5,32.74,32.41,32.48,53082.0,32.5,32.74,32.41,32.48,53082.0
2022-03-18 09:50:00,32.45,32.48,32.12,32.41,40313.0,32.45,32.48,32.12,32.41,40313.0
2022-03-18 10:00:00,32.33,32.63,32.28,32.59,28733.0,32.33,32.63,32.28,32.59,28733.0
2022-03-18 10:10:00,32.6,32.71,32.54,32.62,25429.0,32.6,32.71,32.54,32.62,25429.0
2022-03-18 10:20:00,32.61,32.61,32.29,32.34,56839.0,32.61,32.61,32.29,32.34,56839.0
2022-03-18 10:30:00,32.29,32.46,32.26,32.29,16409.0,32.29,32.46,32.26,32.29,16409.0
2022-03-18 10:40:00,32.29,32.52,32.29,32.38,23785.0,32.29,32.52,32.29,32.38,23785.0
2022-03-18 10:50:00,32.33,32.51,32.29,32.41,22215.0,32.33,32.51,32.29,32.41,22215.0
2022-03-18 11:00:00,32.42,32.47,32.31,32.41,20145.0,32.42,32.47,32.31,32.41,20145.0
2022-03-18 11:10:00,32.39,32.5,32.34,32.5,11758.0,32.39,32.5,32.34,32.5,11758.0
2022-03-18 11:20:00,32.5,32.5,32.35,32.44,17693.0,32.5,32.5,32.35,32.44,17693.0
2022-03-18 11:30:00,32.47,32.63,32.43,32.57,26292.0,32.47,32.63,32.43,32.57,26292.0
2022-03-18 11:40:00,32.57,32.58,32.4,32.49,20454.0,32.57,32.58,32.4,32.49,20454.0
2022-03-18 11:50:00,32.48,32.57,32.39,32.41,13058.0,32.48,32.57,32.39,32.41,13058.0
2022-03-18 12:00:00,32.41,32.44,32.29,32.29,13338.0,32.41,32.44,32.29,32.29,13338.0
2022-03-18 12:10:00,32.27,32.39,32.26,32.39,12944.0,32.27,32.39,32.26,32.39,12944.0
2022-03-18 12:20:00,32.39,32.39,32.25,32.34,17733.0,32.39,32.39,32.25,32.34,17733.0
2022-03-18 12:30:00,32.34,32.37,32.26,32.3,13477.0,32.34,32.37,32.26,32.3,13477.0
2022-03-18 12:40:00,32.32,32.5,32.3,32.48,16425.0,32.32,32.5,32.3,32.48,16425.0
2022-03-18 12:50:00,32.48,32.62,32.44,32.62,22611.0,32.48,32.62,32.44,32.62,22611.0
2022-03-18 13:00:00,32.63,32.64,32.52,32.52,10834.0,32.63,32.64,32.52,32.52,10834.0
2022-03-18 13:10:00,32.52,32.59,32.49,32.55,13914.0,32.52,32.59,32.49,32.55,13914.0
2022-03-18 13:20:00,32.55,32.63,32.5,32.56,10110.0,32.55,32.63,32.5,32.56,10110.0
2022-03-18 13:30:00,32.56,32.56,32.41,32.54,31869.0,32.56,32.56,32.41,32.54,31869.0
2022-03-18 13:40:00,32.53,32.55,32.48,32.49,12742.0,32.53,32.55,32.48,32.49,12742.0
2022-03-18 13:50:00,32.48,32.53,32.44,32.5,20589.0,32.48,32.53,32.44,32.5,20589.0
2022-03-18 14:00:00,32.49,32.5,32.27,32.38,52338.0,32.49,32.5,32.27,32.38,52338.0
2022-03-18 14:10:00,32.38,32.43,32.27,32.27,26941.0,32.38,32.43,32.27,32.27,26941.0
2022-03-18 14:20:00,32.27,32.34,32.24,32.3,21248.0,32.27,32.34,32.24,32.3,21248.0
2022-03-18 14:30:00,32.28,32.47,32.28,32.47,19230.0,32.28,32.47,32.28,32.47,19230.0
2022-03-18 14:40:00,32.45,32.51,32.4,32.41,24080.0,32.45,32.51,32.4,32.41,24080.0
2022-03-18 14:50:00,32.42,32.43,32.35,32.4,16220.0,32.42,32.43,32.35,32.4,16220.0
2022-03-18 15:00:00,32.42,32.43,32.35,32.39,19980.0,32.42,32.43,32.35,32.39,19980.0
2022-03-18 15:10:00,32.39,32.49,32.33,32.49,23971.0,32.39,32.49,32.33,32.49,23971.0
2022-03-18 15:20:00,32.5,32.51,32.44,32.45,25605.0,32.5,32.51,32.44,32.45,25605.0
2022-03-18 15:30:00,32.46,32.47,32.34,32.41,55856.0,32.46,32.47,32.34,32.41,55856.0
2022-03-18 15:40:00,32.42,32.49,32.31,32.31,93429.0,32.42,32.49,32.31,32.31,93429.0
2022-03-18 15:50:00,32.33,32.37,32.22,32.26,197068.0,32.33,32.37,32.22,32.26,197068.0
2022-03-21 09:30:00,32.44,32.66,32.03,32.39,38688.0,32.44,32.66,32.03,32.39,38688.0
2022-03-21 09:40:00,32.45,32.57,31.87,31.97,22895.0,32.45,32.57,31.87,31.97,22895.0
2022-03-21 09:50:00,31.95,32.16,31.93,31.95,26905.0,31.95,32.16,31.93,31.95,26905.0
2022-03-21 10:00:00,31.84,31.85,31.38,31.41,29342.0,31.84,31.85,31.38,31.41,29342.0
2022-03-21 10:10:00,31.42,31.68,31.39,31.67,24900.0,31.42,31.68,31.39,31.67,24900.0
2022-03-21 10:20:00,31.62,31.71,31.5,31.58,23974.0,31.62,31.71,31.5,31.58,23974.0
2022-03-21 10:30:00,31.57,31.63,31.41,31.59,27210.0,31.57,31.63,31.41,31.59,27210.0
2022-03-21 10:40:00,31.59,31.6,31.47,31.51,16051.0,31.59,31.6,31.47,31.51,16051.0
2022-03-21 10:50:00,31.52,31.56,31.39,31.56,15527.0,31.52,31.56,31.39,31.56,15527.0
2022-03-21 11:00:00,31.53,31.55,31.4,31.43,15658.0,31.53,31.55,31.4,31.43,15658.0
2022-03-21 11:10:00,31.42,31.62,31.42,31.51,18006.0,31.42,31.62,31.42,31.51,18006.0
2022-03-21 11:20:00,31.51,31.51,31.31,31.35,14591.0,31.51,31.51,31.31,31.35,14591.0
2022-03-21 11:30:00,31.34,31.41,31.23,31.39,16560.0,31.34,31.41,31.23,31.39,16560.0
2022-03-21 11:40:00,31.38,31.5,31.31,31.49,14078.0,31.38,31.5,31.31,31.49,14078.0
2022-03-21 11:50:00,31.54,31.75,31.54,31.62,13788.0,31.54,31.75,31.54,31.62,13788.0
2022-03-21 12:00:00,31.64,31.64,31.5,31.51,17060.0,31.64,31.64,31.5,31.51,17060.0
2022-03-21 12:10:00,31.51,31.62,31.45,31.56,11659.0,31.51,31.62,31.45,31.56,11659.0
2022-03-21 12:20:00,31.58,31.64,31.53,31.55,12233.0,31.58,31.64,31.53,31.55,12233.0
2022-03-21 12:30:00,31.57,31.57,31.3,31.35,18059.0,31.57,31.57,31.3,31.35,18059.0
2022-03-21 12:40:00,31.36,31.56,31.34,31.56,14859.0,31.36,31.56,31.34,31.56,14859.0
2022-03-21 12:50:00,31.53,31.61,31.51,31.61,13361.0,31.53,31.61,31.51,31.61,13361.0
2022-03-21 13:00:00,31.6,31.67,31.54,31.59,15894.0,31.6,31.67,31.54,31.59,15894.0
2022-03-21 13:10:00,31.62,31.62,31.39,31.4,23027.0,31.62,31.62,31.39,31.4,23027.0
2022-03-21 13:20:00,31.4,31.44,31.27,31.31,16886.0,31.4,31.44,31.27,31.31,16886.0
2022-03-21 13:30:00,31.32,31.47,31.31,31.43,13696.0,31.32,31.47,31.31,31.43,13696.0
2022-03-21 13:40:00,31.45,31.48,31.37,31.48,14286.0,31.45,31.48,31.37,31.48,14286.0
2022-03-21 13:50:00,31.49,31.59,31.44,31.59,16387.0,31.49,31.59,31.44,31.59,16387.0
2022-03-21 14:00:00,31.6,31.64,31.56,31.56,13684.0,31.6,31.64,31.56,31.56,13684.0
2022-03-21 14:10:00,31.55,31.56,31.49,31.54,19233.0,31.55,31.56,31.49,31.54,19233.0
2022-03-21 14:20:00,31.55,31.67,31.55,31.62,12789.0,31.55,31.67,31.55,31.62,12789.0
2022-03-21 14:30:00,31.61,31.61,31.51,31.52,10433.0,31.61,31.61,31.51,31.52,10433.0
2022-03-21 14:40:00,31.52,31.61,31.47,31.61,15755.0,31.52,31.61,31.47,31.61,15755.0
2022-03-21 14:50:00,31.6,31.61,31.5,31.53,17913.0,31.6,31.61,31.5,31.53,17913.0
2022-03-21 15:00:00,31.52,31.52,31.3,31.33,21939.0,31.52,31.52,31.3,31.33,21939.0
2022-03-21 15:10:00,31.34,31.41,31.32,31.32,19215.0,31.34,31.41,31.32,31.32,19215.0
2022-03-21 15:20:00,31.32,31.48,31.3,31.43,25041.0,31.32,31.48,31.3,31.43,25041.0
2022-03-21 15:30:00,31.46,31.5,31.35,31.37,36107.0,31.46,31.5,31.35,31.37,36107.0
2022-03-21 15:40:00,31.37,31.44,31.3,31.31,57520.0,31.37,31.44,31.3,31.31,57520.0
2022-03-21 15:50:00,31.32,31.65,31.32,31.65,115394.0,31.32,31.65,31.32,31.65,115394.0
2022-03-22 09:30:00,32.01,32.8,32.01,32.76,37951.0,32.01,32.8,32.01,32.76,37951.0
2022-03-22 09:40:00,32.72,32.8,32.45,32.62,23411.0,32.72,32.8,32.45,32.62,23411.0
2022-03-22 09:50:00,32.62,32.68,32.35,32.35,21531.0,32.62,32.68,32.35,32.35,21531.0
2022-03-22 10:00:00,32.34,32.42,31.66,31.7,39971.0,32.34,32.42,31.66,31.7,39971.0
2022-03-22 10:10:00,31.71,31.83,31.55,31.76,27563.0,31.71,31.83,31.55,31.76,27563.0
2022-03-22 10:20:00,31.76,31.83,31.4,31.4,33554.0,31.76,31.83,31.4,31.4,33554.0
2022-03-22 10:30:00,31.4,31.59,31.34,31.34,22266.0,31.4,31.59,31.34,31.34,22266.0
2022-03-22 10:40:00,31.39,31.52,31.31,31.43,19526.0,31.39,31.52,31.31,31.43,19526.0
2022-03-22 10:50:00,31.42,31.65,31.42,31.65,13441.0,31.42,31.65,31.42,31.65,13441.0
2022-03-22 11:00:00,31.61,31.82,31.54,31.82,19036.0,31.61,31.82,31.54,31.82,19036.0
2022-03-22 11:10:00,31.85,31.95,31.79,31.94,12412.0,31.85,31.95,31.79,31.94,12412.0
2022-03-22 11:20:00,31.92,31.94,31.76,31.8,14271.0,31.92,31.94,31.76,31.8,14271.0
2022-03-22 11:30:00,31.8,31.8,31.68,31.7,8608.0,31.8,31.8,31.68,31.7,8608.0
2022-03-22 11:40:00,31.7,31.77,31.59,31.66,10200.0,31.7,31.77,31.59,31.66,10200.0
2022-03-22 11:50:00,31.69,31.71,31.63,31.68,12977.0,31.69,31.71,31.63,31.68,12977.0
2022-03-22 12:00:00,31.7,31.81,31.58,31.78,10590.0,31.7,31.81,31.58,31.78,10590.0
2022-03-22 12:10:00,31.77,31.81,31.68,31.71,9899.0,31.77,31.81,31.68,31.71,9899.0
2022-03-22 12:20:00,31.67,31.67,31.62,31.66,6978.0,31.67,31.67,31.62,31.66,6978.0
2022-03-22 12:30:00,31.64,31.71,31.56,31.69,10187.0,31.64,31.71,31.56,31.69,10187.0
2022-03-22 12:40:00,31.71,31.73,31.65,31.72,6948.0,31.71,31.73,31.65,31.72,6948.0
2022-03-22 12:50:00,31.74,31.79,31.72,31.74,9691.0,31.74,31.79,31.72,31.74,9691.0
2022-03-22 13:00:00,31.75,31.87,31.75,31.82,7823.0,31.75,31.87,31.75,31.82,7823.0
2022-03-22 13:10:00,31.81,31.91,31.81,31.85,8367.0,31.81,31.91,31.81,31.85,8367.0
2022-03-22 13:20:00,31.85,31.95,31.79,31.94,11060.0,31.85,31.95,31.79,31.94,11060.0
2022-03-22 13:30:00,31.97,32.02,31.93,31.93,12638.0,31.97,32.02,31.93,31.93,12638.0
2022-03-22 13:40:00,31.9,31.91,31.8,31.8,15570.0,31.9,31.91,31.8,31.8,15570.0
2022-03-22 13:50:00,31.78,31.83,31.74,31.81,8849.0,31.78,31.83,31.74,31.81,8849.0
2022-03-22 14:00:00,31.82,31.93,31.76,31.88,12055.0,31.82,31.93,31.76,31.88,12055.0
2022-03-22 14:10:00,31.88,31.93,31.83,31.91,9557.0,31.88,31.93,31.83,31.91,9557.0
2022-03-22 14:20:00,31.89,31.93,31.79,31.87,18802.0,31.89,31.93,31.79,31.87,18802.0
2022-03-22 14:30:00,31.87,32.06,31.84,31.99,31901.0,31.87,32.06,31.84,31.99,31901.0
2022-03-22 14:40:00,32.0,32.06,31.96,32.05,13887.0,32.0,32.06,31.96,32.05,13887.0
2022-03-22 14:50:00,32.05,32.13,32.02,32.09,16483.0,32.05,32.13,32.02,32.09,16483.0
2022-03-22 15:00:00,32.07,32.14,31.99,31.99,19069.0,32.07,32.14,31.99,31.99,19069.0
2022-03-22 15:10:00,31.98,32.03,31.91,32.02,21263.0,31.98,32.03,31.91,32.02,21263.0
2022-03-22 15:20:00,32.02,32.13,32.01,32.11,24262.0,32.02,32.13,32.01,32.11,24262.0
2022-03-22 15:30:00,32.11,32.11,32.01,32.1,37157.0,32.11,32.11,32.01,32.1,37157.0
2022-03-22 15:40:00,32.1,32.11,32.02,32.08,23730.0,32.1,32.11,32.02,32.08,23730.0
2022-03-22 15:50:00,32.09,32.14,31.93,32.03,94447.0,32.09,32.14,31.93,32.03,94447.0
2022-03-23 09:30:00,31.77,32.06,31.54,31.81,22690.0,31.77,32.06,31.54,31.81,22690.0
2022-03-23 09:40:00,31.83,31.92,31.47,31.47,16623.0,31.83,31.92,31.47,31.47,16623.0
2022-03-23 09:50:00,31.44,31.57,31.31,31.31,15826.0,31.44,31.57,31.31,31.31,15826.0
2022-03-23 10:00:00,31.31,31.59,31.23,31.5,28567.0,31.31,31.59,31.23,31.5,28567.0
2022-03-23 10:10:00,31.52,31.77,31.51,31.77,15227.0,31.52,31.77,31.51,31.77,15227.0
2022-03-23 10:20:00,31.77,31.77,31.52,31.61,21443.0,31.77,31.77,31.52,31.61,21443.0
2022-03-23 10:30:00,31.64,31.66,31.33,31.33,15154.0,31.64,31.66,31.33,31.33,15154.0
2022-03-23 10:40:00,31.34,31.34,30.96,31.12,61705.0,31.34,31.34,30.96,31.12,61705.0
2022-03-23 10:50:00,31.15,31.26,31.07,31.13,22810.0,31.15,31.26,31.07,31.13,22810.0
2022-03-23 11:00:00,31.14,31.32,31.11,31.28,21050.0,31.14,31.32,31.11,31.28,21050.0
2022-03-23 11:10:00,31.26,31.45,31.21,31.3,19088.0,31.26,31.45,31.21,31.3,19088.0
2022-03-23 11:20:00,31.32,31.48,31.32,31.4,14859.0,31.32,31.48,31.32,31.4,14859.0
2022-03-23 11:30:00,31.38,31.38,31.29,31.35,14052.0,31.38,31.38,31.29,31.35,14052.0
2022-03-23 11:40:00,31.34,31.4,31.19,31.22,15158.0,31.34,31.4,31.19,31.22,15158.0
2022-03-23 11:50:00,31.24,31.28,31.2,31.26,11594.0,31.24,31.28,31.2,31.26,11594.0
2022-03-23 12:00:00,31.24,31.25,31.02,31.02,12464.0,31.24,31.25,31.02,31.02,12464.0
2022-03-23 12:10:00,31.02,31.07,30.9,31.05,16038.0,31.02,31.07,30.9,31.05,16038.0
2022-03-23 12:20:00,31.03,31.16,31.01,31.1,21134.0,31.03,31.16,31.01,31.1,21134.0
2022-03-23 12:30:00,31.12,31.16,31.05,31.07,15314.0,31.12,31.16,31.05,31.07,15314.0
2022-03-23 12:40:00,31.07,31.14,31.0,31.0,13612.0,31.07,31.14,31.0,31.0,13612.0
2022-03-23 12:50:00,30.99,31.17,30.98,31.17,15792.0,30.99,31.17,30.98,31.17,15792.0
2022-03-23 13:00:00,31.14,31.2,31.0,31.09,15558.0,31.14,31.2,31.0,31.09,15558.0
2022-03-23 13:10:00,31.07,31.13,30.99,30.99,12451.0,31.07,31.13,30.99,30.99,12451.0
2022-03-23 13:20:00,31.02,31.04,30.98,31.01,17204.0,31.02,31.04,30.98,31.01,17204.0
2022-03-23 13:30:00,31.01,31.03,30.94,31.0,19329.0,31.01,31.03,30.94,31.0,19329.0
2022-03-23 13:40:00,31.01,31.01,30.86,30.89,17590.0,31.01,31.01,30.86,30.89,17590.0
2022-03-23 13:50:00,30.87,31.06,30.87,31.06,25803.0,30.87,31.06,30.87,31.06,25803.0
2022-03-23 14:00:00,31.05,31.19,31.01,31.15,20260.0,31.05,31.19,31.01,31.15,20260.0
2022-03-23 14:10:00,31.16,31.16,31.01,31.08,19048.0,31.16,31.16,31.01,31.08,19048.0
2022-03-23 14:20:00,31.08,31.09,30.96,30.99,13173.0,31.08,31.09,30.96,30.99,13173.0
2022-03-23 14:30:00,31.0,31.02,30.92,30.97,12570.0,31.0,31.02,30.92,30.97,12570.0
2022-03-23 14:40:00,30.98,31.05,30.94,30.98,12457.0,30.98,31.05,30.94,30.98,12457.0
2022-03-23 14:50:00,30.96,30.98,30.81,30.81,23076.0,30.96,30.98,30.81,30.81,23076.0
2022-03-23 15:00:00,30.82,30.89,30.73,30.76,23973.0,30.82,30.89,30.73,30.76,23973.0
2022-03-23 15:10:00,30.76,30.82,30.74,30.76,22075.0,30.76,30.82,30.74,30.76,22075.0
2022-03-23 15:20:00,30.75,30.88,30.71,30.77,43145.0,30.75,30.88,30.71,30.77,43145.0
2022-03-23 15:30:00,30.77,30.81,30.64,30.66,52342.0,30.77,30.81,30.64,30.66,52342.0
2022-03-23 15:40:00,30.65,30.83,30.65,30.73,67467.0,30.65,30.83,30.65,30.73,67467.0
2022-03-23 15:50:00,30.71,30.77,30.63,30.74,118990.0,30.71,30.77,30.63,30.74,118990.0
2022-03-24 09:30:00,30.87,31.19,30.8,31.19,27923.0,30.87,31.19,30.8,31.19,27923.0
2022-03-24 09:40:00,31.14,31.32,31.07,31.07,16070.0,31.14,31.32,31.07,31.07,16070.0
2022-03-24 09:50:00,31.02,31.19,30.84,30.93,108054.0,31.02,31.19,30.84,30.93,108054.0
2022-03-24 10:00:00,30.94,31.24,30.85,31.09,37936.0,30.94,31.24,30.85,31.09,37936.0
2022-03-24 10:10:00,31.1,31.11,30.91,31.04,16175.0,31.1,31.11,30.91,31.04,16175.0
2022-03-24 10:20:00,31.07,31.25,31.0,31.14,18234.0,31.07,31.25,31.0,31.14,18234.0
2022-03-24 10:30:00,31.15,31.27,31.05,31.11,16265.0,31.15,31.27,31.05,31.11,16265.0
2022-03-24 10:40:00,31.11,31.21,31.08,31.14,13483.0,31.11,31.21,31.08,31.14,13483.0
2022-03-24 10:50:00,31.11,31.13,31.03,31.03,13755.0,31.11,31.13,31.03,31.03,13755.0
2022-03-24 11:00:00,31.02,31.13,31.02,31.08,14492.0,31.02,31.13,31.02,31.08,14492.0
2022-03-24 11:10:00,31.08,31.24,31.08,31.22,15167.0,31.08,31.24,31.08,31.22,15167.0
2022-03-24 11:20:00,31.27,31.36,31.25,31.35,10622.0,31.27,31.36,31.25,31.35,10622.0
2022-03-24 11:30:00,31.33,31.4,31.29,31.37,16311.0,31.33,31.4,31.29,31.37,16311.0
2022-03-24 11:40:00,31.37,31.44,31.35,31.38,9491.0,31.37,31.44,31.35,31.38,9491.0
2022-03-24 11:50:00,31.37,31.38,31.3,31.3,11625.0,31.37,31.38,31.3,31.3,11625.0
2022-03-24 12:00:00,31.28,31.33,31.25,31.25,7668.0,31.28,31.33,31.25,31.25,7668.0
2022-03-24 12:10:00,31.26,31.34,31.18,31.34,10765.0,31.26,31.34,31.18,31.34,10765.0
2022-03-24 12:20:00,31.34,31.42,31.32,31.36,12629.0,31.34,31.42,31.32,31.36,12629.0
2022-03-24 12:30:00,31.34,31.54,31.3,31.47,16237.0,31.34,31.54,31.3,31.47,16237.0
2022-03-24 12:40:00,31.48,31.51,31.43,31.43,10077.0,31.48,31.51,31.43,31.43,10077.0
2022-03-24 12:50:00,31.45,31.53,31.45,31.48,9900.0,31.45,31.53,31.45,31.48,9900.0
2022-03-24 13:00:00,31.48,31.55,31.39,31.39,11190.0,31.48,31.55,31.39,31.39,11190.0
2022-03-24 13:10:00,31.39,31.41,31.34,31.37,9406.0,31.39,31.41,31.34,31.37,9406.0
2022-03-24 13:20:00,31.36,31.4,31.3,31.37,11503.0,31.36,31.4,31.3,31.37,11503.0
2022-03-24 13:30:00,31.37,31.39,31.27,31.28,11738.0,31.37,31.39,31.27,31.28,11738.0
2022-03-24 13:40:00,31.26,31.3,31.24,31.27,9258.0,31.26,31.3,31.24,31.27,9258.0
2022-03-24 13:50:00,31.27,31.39,31.27,31.35,10025.0,31.27,31.39,31.27,31.35,10025.0
2022-03-24 14:00:00,31.35,31.4,31.2,31.22,14710.0,31.35,31.4,31.2,31.22,14710.0
2022-03-24 14:10:00,31.21,31.21,31.13,31.17,8657.0,31.21,31.21,31.13,31.17,8657.0
2022-03-24 14:20:00,31.17,31.17,31.05,31.08,9562.0,31.17,31.17,31.05,31.08,9562.0
2022-03-24 14:30:00,31.1,31.18,31.07,31.18,17526.0,31.1,31.18,31.07,31.18,17526.0
2022-03-24 14:40:00,31.18,31.2,31.1,31.1,14434.0,31.18,31.2,31.1,31.1,14434.0
2022-03-24 14:50:00,31.11,31.2,31.08,31.08,15496.0,31.11,31.2,31.08,31.08,15496.0
2022-03-24 15:00:00,31.11,31.19,31.07,31.19,8173.0,31.11,31.19,31.07,31.19,8173.0
2022-03-24 15:10:00,31.17,31.17,31.07,31.17,16861.0,31.17,31.17,31.07,31.17,16861.0
2022-03-24 15:20:00,31.19,31.2,31.14,31.15,19247.0,31.19,31.2,31.14,31.15,19247.0
2022-03-24 15:30:00,31.16,31.22,31.11,31.21,30336.0,31.16,31.22,31.11,31.21,30336.0
2022-03-24 15:40:00,31.2,31.2,31.11,31.17,31332.0,31.2,31.2,31.11,31.17,31332.0
2022-03-24 15:50:00,31.16,31.2,31.09,31.18,108729.0,31.16,31.2,31.09,31.18,108729.0
2022-03-25 09:30:00,31.48,31.63,31.19,31.2,46563.0,31.48,31.63,31.19,31.2,46563.0
2022-03-25 09:40:00,31.23,31.41,31.17,31.27,42896.0,31.23,31.41,31.17,31.27,42896.0
2022-03-25 09:50:00,31.25,31.52,31.24,31.41,37991.0,31.25,31.52,31.24,31.41,37991.0
2022-03-25 10:00:00,31.44,31.49,31.29,31.32,16973.0,31.44,31.49,31.29,31.32,16973.0
2022-03-25 10:10:00,31.32,31.63,31.3,31.62,36509.0,31.32,31.63,31.3,31.62,36509.0
2022-03-25 10:20:00,31.62,31.76,31.52,31.55,23003.0,31.62,31.76,31.52,31.55,23003.0
2022-03-25 10:30:00,31.54,31.87,31.54,31.86,49323.0,31.54,31.87,31.54,31.86,49323.0
2022-03-25 10:40:00,31.84,31.99,31.83,31.94,25786.0,31.84,31.99,31.83,31.94,25786.0
2022-03-25 10:50:00,31.93,31.97,31.82,31.91,31348.0,31.93,31.97,31.82,31.91,31348.0
2022-03-25 11:00:00,31.91,32.04,31.84,31.98,27944.0,31.91,32.04,31.84,31.98,27944.0
2022-03-25 11:10:00,31.97,32.0,31.65,31.73,24015.0,31.97,32.0,31.65,31.73,24015.0
2022-03-25 11:20:00,31.73,31.75,31.5,31.58,29571.0,31.73,31.75,31.5,31.58,29571.0
2022-03-25 11:30:00,31.6,31.74,31.6,31.74,18975.0,31.6,31.74,31.6,31.74,18975.0
2022-03-25 11:40:00,31.75,31.84,31.65,31.67,20014.0,31.75,31.84,31.65,31.67,20014.0
2022-03-25 11:50:00,31.65,31.78,31.65,31.73,11711.0,31.65,31.78,31.65,31.73,11711.0
2022-03-25 12:00:00,31.74,31.82,31.72,31.82,9922.0,31.74,31.82,31.72,31.82,9922.0
2022-03-25 12:10:00,31.82,31.91,31.76,31.87,14588.0,31.82,31.91,31.76,31.87,14588.0
2022-03-25 12:20:00,31.89,31.96,31.86,31.92,17074.0,31.89,31.96,31.86,31.92,17074.0
2022-03-25 12:30:00,31.92,31.93,31.73,31.76,11259.0,31.92,31.93,31.73,31.76,11259.0
2022-03-25 12:40:00,31.76,31.79,31.73,31.77,16685.0,31.76,31.79,31.73,31.77,16685.0
2022-03-25 12:50:00,31.77,31.77,31.57,31.6,10171.0,31.77,31.77,31.57,31.6,10171.0
2022-03-25 13:00:00,31.6,31.68,31.59,31.67,14872.0,31.6,31.68,31.59,31.67,14872.0
2022-03-25 13:10:00,31.68,31.79,31.66,31.79,11042.0,31.68,31.79,31.66,31.79,11042.0
2022-03-25 13:20:00,31.78,31.78,31.62,31.68,15823.0,31.78,31.78,31.62,31.68,15823.0
2022-03-25 13:30:00,31.71,31.8,31.69,31.79,14643.0,31.71,31.8,31.69,31.79,14643.0
2022-03-25 13:40:00,31.79,31.79,31.68,31.75,13860.0,31.79,31.79,31.68,31.75,13860.0
2022-03-25 13:50:00,31.76,31.78,31.7,31.77,10134.0,31.76,31.78,31.7,31.77,10134.0
2022-03-25 14:00:00,31.78,31.84,31.74,31.75,16948.0,31.78,31.84,31.74,31.75,16948.0
2022-03-25 14:10:00,31.76,31.83,31.76,31.79,17935.0,31.76,31.83,31.76,31.79,17935.0
2022-03-25 14:20:00,31.79,31.93,31.78,31.9,26698.0,31.79,31.93,31.78,31.9,26698.0
2022-03-25 14:30:00,31.89,31.96,31.88,31.93,16420.0,31.89,31.96,31.88,31.93,16420.0
2022-03-25 14:40:00,31.93,31.98,31.91,31.91,20503.0,31.93,31.98,31.91,31.91,20503.0
2022-03-25 14:50:00,31.92,31.98,31.87,31.88,24079.0,31.92,31.98,31.87,31.88,24079.0
2022-03-25 15:00:00,31.88,32.0,31.82,31.98,27370.0,31.88,32.0,31.82,31.98,27370.0
2022-03-25 15:10:00,31.98,32.02,31.9,32.01,26741.0,31.98,32.02,31.9,32.01,26741.0
2022-03-25 15:20:00,32.01,32.01,31.81,31.82,33884.0,32.01,32.01,31.81,31.82,33884.0
2022-03-25 15:30:00,31.81,31.85,31.7,31.72,42429.0,31.81,31.85,31.7,31.72,42429.0
2022-03-25 15:40:00,31.72,31.87,31.71,31.85,56229.0,31.72,31.87,31.71,31.85,56229.0
2022-03-25 15:50:00,31.84,31.95,31.81,31.94,128475.0,31.84,31.95,31.81,31.94,128475.0
2022-03-28 09:30:00,31.82,32.27,31.77,32.15,34299.0,31.82,32.27,31.77,32.15,34299.0
2022-03-28 09:40:00,32.17,32.18,31.73,31.86,29973.0,32.17,32.18,31.73,31.86,29973.0
2022-03-28 09:50:00,31.83,32.17,31.82,32.11,24375.0,31.83,32.17,31.82,32.11,24375.0
2022-03-28 10:00:00,32.07,32.23,31.82,32.22,33689.0,32.07,32.23,31.82,32.22,33689.0
2022-03-28 10:10:00,32.22,32.27,32.09,32.17,19587.0,32.22,32.27,32.09,32.17,19587.0
2022-03-28 10:20:00,32.2,32.24,32.05,32.18,20368.0,32.2,32.24,32.05,32.18,20368.0
2022-03-28 10:30:00,32.18,32.28,31.95,31.95,27239.0,32.18,32.28,31.95,31.95,27239.0
2022-03-28 10:40:00,31.98,32.12,31.97,32.04,20600.0,31.98,32.12,31.97,32.04,20600.0
2022-03-28 10:50:00,32.05,32.27,32.05,32.27,10029.0,32.05,32.27,32.05,32.27,10029.0
2022-03-28 11:00:00,32.27,32.37,32.2,32.33,19799.0,32.27,32.37,32.2,32.33,19799.0
2022-03-28 11:10:00,32.33,32.39,32.27,32.39,18519.0,32.33,32.39,32.27,32.39,18519.0
2022-03-28 11:20:00,32.41,32.42,32.3,32.39,18197.0,32.41,32.42,32.3,32.39,18197.0
2022-03-28 11:30:00,32.39,32.39,32.26,32.31,13372.0,32.39,32.39,32.26,32.31,13372.0
2022-03-28 11:40:00,32.32,32.47,32.3,32.36,18624.0,32.32,32.47,32.3,32.36,18624.0
2022-03-28 11:50:00,32.39,32.46,32.23,32.32,28775.0,32.39,32.46,32.23,32.32,28775.0
2022-03-28 12:00:00,32.3,32.46,32.29,32.41,19883.0,32.3,32.46,32.29,32.41,19883.0
2022-03-28 12:10:00,32.41,32.42,32.34,32.35,14446.0,32.41,32.42,32.34,32.35,14446.0
2022-03-28 12:20:00,32.34,32.47,32.34,32.41,17776.0,32.34,32.47,32.34,32.41,17776.0
2022-03-28 12:30:00,32.41,32.49,32.41,32.47,24103.0,32.41,32.49,32.41,32.47,24103.0
2022-03-28 12:40:00,32.48,32.64,32.48,32.64,22760.0,32.48,32.64,32.48,32.64,22760.0
2022-03-28 12:50:00,32.64,32.77,32.64,32.77,19553.0,32.64,32.77,32.64,32.77,19553.0
2022-03-28 13:00:00,32.77,32.88,32.72,32.74,16362.0,32.77,32.88,32.72,32.74,16362.0
2022-03-28 13:10:00,32.74,32.82,32.74,32.79,15156.0,32.74,32.82,32.74,32.79,15156.0
2022-03-28 13:20:00,32.8,32.81,32.7,32.75,33629.0,32.8,32.81,32.7,32.75,33629.0
2022-03-28 13:30:00,32.75,32.84,32.74,32.8,23715.0,32.75,32.84,32.74,32.8,23715.0
2022-03-28 13:40:00,32.82,32.85,32.73,32.78,18285.0,32.82,32.85,32.73,32.78,18285.0
2022-03-28 13:50:00,32.78,32.8,32.67,32.69,15344.0,32.78,32.8,32.67,32.69,15344.0
2022-03-28 14:00:00,32.71,32.73,32.61,32.64,24868.0,32.71,32.73,32.61,32.64,24868.0
2022-03-28 14:10:00,32.63,32.64,32.53,32.53,21714.0,32.63,32.64,32.53,32.53,21714.0
2022-03-28 14:20:00,32.54,32.57,32.41,32.53,69790.0,32.54,32.57,32.41,32.53,69790.0
2022-03-28 14:30:00,32.54,32.58,32.44,32.58,51898.0,32.54,32.58,32.44,32.58,51898.0
2022-03-28 14:40:00,32.56,32.7,32.56,32.59,25286.0,32.56,32.7,32.56,32.59,25286.0
2022-03-28 14:50:00,32.59,32.75,32.59,32.73,20113.0,32.59,32.75,32.59,32.73,20113.0
2022-03-28 15:00:00,32.72,32.72,32.64,32.69,28331.0,32.72,32.72,32.64,32.69,28331.0
2022-03-28 15:10:00,32.69,32.93,32.68,32.92,45577.0,32.69,32.93,32.68,32.92,45577.0
2022-03-28 15:20:00,32.92,32.96,32.84,32.85,33167.0,32.92,32.96,32.84,32.85,33167.0
2022-03-28 15:30:00,32.84,32.98,32.83,32.97,61653.0,32.84,32.98,32.83,32.97,61653.0
2022-03-28 15:40:00,32.97,33.13,32.95,33.12,80866.0,32.97,33.13,32.95,33.12,80866.0
2022-03-28 15:50:00,33.11,33.32,33.05,33.25,281886.0,33.11,33.32,33.05,33.25,281886.0
2022-03-29 09:30:00,34.16,34.9,34.03,34.56,73699.0,34.16,34.9,34.03,34.56,73699.0
2022-03-29 09:40:00,34.64,34.68,34.03,34.07,75909.0,34.64,34.68,34.03,34.07,75909.0
2022-03-29 09:50:00,34.12,34.41,34.11,34.13,86143.0,34.12,34.41,34.11,34.13,86143.0
2022-03-29 10:00:00,34.05,34.09,33.73,33.92,52986.0,34.05,34.09,33.73,33.92,52986.0
2022-03-29 10:10:00,33.93,33.98,33.66,33.88,50245.0,33.93,33.98,33.66,33.88,50245.0
2022-03-29 10:20:00,33.92,34.03,33.86,33.95,27859.0,33.92,34.03,33.86,33.95,27859.0
2022-03-29 10:30:00,33.94,34.03,33.82,33.97,34587.0,33.94,34.03,33.82,33.97,34587.0
2022-03-29 10:40:00,33.94,34.1,33.91,33.96,20993.0,33.94,34.1,33.91,33.96,20993.0
2022-03-29 10:50:00,33.95,34.06,33.91,34.04,41633.0,33.95,34.06,33.91,34.04,41633.0
2022-03-29 11:00:00,34.04,34.37,34.02,34.3,60685.0,34.04,34.37,34.02,34.3,60685.0
2022-03-29 11:10:00,34.3,34.35,34.13,34.15,22560.0,34.3,34.35,34.13,34.15,22560.0
2022-03-29 11:20:00,34.13,34.21,34.06,34.09,19433.0,34.13,34.21,34.06,34.09,19433.0
2022-03-29 11:30:00,34.08,34.14,33.99,34.1,11597.0,34.08,34.14,33.99,34.1,11597.0
2022-03-29 11:40:00,34.1,34.15,34.04,34.05,13729.0,34.1,34.15,34.04,34.05,13729.0
2022-03-29 11:50:00,34.05,34.06,33.94,33.98,12754.0,34.05,34.06,33.94,33.98,12754.0
2022-03-29 12:00:00,33.98,34.01,33.9,33.98,10984.0,33.98,34.01,33.9,33.98,10984.0
2022-03-29 12:10:00,33.99,34.0,33.83,33.84,13887.0,33.99,34.0,33.83,33.84,13887.0
2022-03-29 12:20:00,33.87,34.02,33.85,34.0,13325.0,33.87,34.02,33.85,34.0,13325.0
2022-03-29 12:30:00,34.0,34.03,33.76,33.81,21278.0,34.0,34.03,33.76,33.81,21278.0
2022-03-29 12:40:00,33.81,33.9,33.8,33.88,26122.0,33.81,33.9,33.8,33.88,26122.0
2022-03-29 12:50:00,33.9,33.92,33.82,33.89,12908.0,33.9,33.92,33.82,33.89,12908.0
2022-03-29 13:00:00,33.87,33.89,33.81,33.84,12092.0,33.87,33.89,33.81,33.84,12092.0
2022-03-29 13:10:00,33.88,34.03,33.85,34.03,9124.0,33.88,34.03,33.85,34.03,9124.0
2022-03-29 13:20:00,34.04,34.07,33.95,34.02,11260.0,34.04,34.07,33.95,34.02,11260.0
2022-03-29 13:30:00,34.02,34.13,33.98,34.05,12738.0,34.02,34.13,33.98,34.05,12738.0
2022-03-29 13:40:00,34.05,34.14,34.03,34.12,10175.0,34.05,34.14,34.03,34.12,10175.0
2022-03-29 13:50:00,34.11,34.15,34.09,34.13,12809.0,34.11,34.15,34.09,34.13,12809.0
2022-03-29 14:00:00,34.14,34.27,34.13,34.22,17722.0,34.14,34.27,34.13,34.22,17722.0
2022-03-29 14:10:00,34.21,34.35,34.17,34.18,18052.0,34.21,34.35,34.17,34.18,18052.0
2022-03-29 14:20:00,34.18,34.3,34.13,34.27,18965.0,34.18,34.3,34.13,34.27,18965.0
2022-03-29 14:30:00,34.28,34.45,34.27,34.4,15088.0,34.28,34.45,34.27,34.4,15088.0
2022-03-29 14:40:00,34.39,34.5,34.38,34.49,14238.0,34.39,34.5,34.38,34.49,14238.0
2022-03-29 14:50:00,34.49,34.61,34.46,34.5,22876.0,34.49,34.61,34.46,34.5,22876.0
2022-03-29 15:00:00,34.49,34.56,34.46,34.55,19969.0,34.49,34.56,34.46,34.55,19969.0
2022-03-29 15:10:00,34.53,34.66,34.53,34.62,22140.0,34.53,34.66,34.53,34.62,22140.0
2022-03-29 15:20:00,34.64,34.66,34.57,34.65,28202.0,34.64,34.66,34.57,34.65,28202.0
2022-03-29 15:30:00,34.63,34.66,34.51,34.62,40260.0,34.63,34.66,34.51,34.62,40260.0
2022-03-29 15:40:00,34.6,34.62,34.45,34.49,46140.0,34.6,34.62,34.45,34.49,46140.0
2022-03-29 15:50:00,34.42,34.52,34.38,34.4,160242.0,34.42,34.52,34.38,34.4,160242.0
2022-03-30 09:30:00,33.86,34.11,33.74,33.94,36165.0,33.86,34.11,33.74,33.94,36165.0
2022-03-30 09:40:00,33.94,34.02,33.66,33.8,31290.0,33.94,34.02,33.66,33.8,31290.0
2022-03-30 09:50:00,33.84,33.95,33.72,33.74,19280.0,33.84,33.95,33.72,33.74,19280.0
2022-03-30 10:00:00,33.74,33.78,33.5,33.51,26217.0,33.74,33.78,33.5,33.51,26217.0
2022-03-30 10:10:00,33.48,33.84,33.48,33.69,23307.0,33.48,33.84,33.48,33.69,23307.0
2022-03-30 10:20:00,33.7,33.81,33.63,33.75,19782.0,33.7,33.81,33.63,33.75,19782.0
2022-03-30 10:30:00,33.75,33.77,33.64,33.74,11594.0,33.75,33.77,33.64,33.74,11594.0
2022-03-30 10:40:00,33.73,33.76,33.5,33.5,19366.0,33.73,33.76,33.5,33.5,19366.0
2022-03-30 10:50:00,33.5,33.5,33.19,33.25,43953.0,33.5,33.5,33.19,33.25,43953.0
2022-03-30 11:00:00,33.25,33.42,33.23,33.23,31701.0,33.25,33.42,33.23,33.23,31701.0
2022-03-30 11:10:00,33.21,33.35,33.16,33.26,21132.0,33.21,33.35,33.16,33.26,21132.0
2022-03-30 11:20:00,33.28,33.29,33.11,33.17,14785.0,33.28,33.29,33.11,33.17,14785.0
2022-03-30 11:30:00,33.19,33.19,33.09,33.12,14592.0,33.19,33.19,33.09,33.12,14592.0
2022-03-30 11:40:00,33.1,33.18,33.06,33.16,18939.0,33.1,33.18,33.06,33.16,18939.0
2022-03-30 11:50:00,33.18,33.18,32.99,33.06,14253.0,33.18,33.18,32.99,33.06,14253.0
2022-03-30 12:00:00,33.08,33.12,32.94,33.04,23371.0,33.08,33.12,32.94,33.04,23371.0
2022-03-30 12:10:00,33.02,33.28,32.99,33.26,23479.0,33.02,33.28,32.99,33.26,23479.0
2022-03-30 12:20:00,33.28,33.42,33.26,33.41,24510.0,33.28,33.42,33.26,33.41,24510.0
2022-03-30 12:30:00,33.42,33.56,33.42,33.56,13623.0,33.42,33.56,33.42,33.56,13623.0
2022-03-30 12:40:00,33.56,33.6,33.5,33.51,15954.0,33.56,33.6,33.5,33.51,15954.0
2022-03-30 12:50:00,33.5,33.62,33.49,33.61,14091.0,33.5,33.62,33.49,33.61,14091.0
2022-03-30 13:00:00,33.61,33.67,33.6,33.64,16142.0,33.61,33.67,33.6,33.64,16142.0
2022-03-30 13:10:00,33.64,33.73,33.61,33.61,18304.0,33.64,33.73,33.61,33.61,18304.0
2022-03-30 13:20:00,33.61,33.62,33.35,33.4,25290.0,33.61,33.62,33.35,33.4,25290.0
2022-03-30 13:30:00,33.4,33.4,33.29,33.32,12541.0,33.4,33.4,33.29,33.32,12541.0
2022-03-30 13:40:00,33.32,33.37,33.3,33.37,11862.0,33.32,33.37,33.3,33.37,11862.0
2022-03-30 13:50:00,33.39,33.45,33.35,33.37,9947.0,33.39,33.45,33.35,33.37,9947.0
2022-03-30 14:00:00,33.36,33.49,33.34,33.49,13018.0,33.36,33.49,33.34,33.49,13018.0
2022-03-30 14:10:00,33.47,33.53,33.44,33.47,15653.0,33.47,33.53,33.44,33.47,15653.0
2022-03-30 14:20:00,33.48,33.5,33.38,33.42,17487.0,33.48,33.5,33.38,33.42,17487.0
2022-03-30 14:30:00,33.41,33.43,33.36,33.39,15610.0,33.41,33.43,33.36,33.39,15610.0
2022-03-30 14:40:00,33.39,33.42,33.12,33.12,36586.0,33.39,33.42,33.12,33.12,36586.0
2022-03-30 14:50:00,33.13,33.28,33.09,33.25,27707.0,33.13,33.28,33.09,33.25,27707.0
2022-03-30 15:00:00,33.21,33.24,33.08,33.09,14889.0,33.21,33.24,33.08,33.09,14889.0
2022-03-30 15:10:00,33.09,33.2,33.05,33.2,20807.0,33.09,33.2,33.05,33.2,20807.0
2022-03-30 15:20:00,33.2,33.23,33.1,33.18,45312.0,33.2,33.23,33.1,33.18,45312.0
2022-03-30 15:30:00,33.19,33.24,33.16,33.2,45284.0,33.19,33.24,33.16,33.2,45284.0
2022-03-30 15:40:00,33.2,33.24,33.09,33.09,78645.0,33.2,33.24,33.09,33.09,78645.0
2022-03-30 15:50:00,33.09,33.09,32.9,33.0,140296.0,33.09,33.09,32.9,33.0,140296.0
2022-03-31 09:30:00,32.57,32.58,32.05,32.45,58547.0,32.57,32.58,32.05,32.45,58547.0
2022-03-31 09:40:00,32.41,32.49,32.13,32.15,22800.0,32.41,32.49,32.13,32.15,22800.0
2022-03-31 09:50:00,32.21,32.53,32.06,32.29,24272.0,32.21,32.53,32.06,32.29,24272.0
2022-03-31 10:00:00,32.3,32.35,32.15,32.33,16475.0,32.3,32.35,32.15,32.33,16475.0
2022-03-31 10:10:00,32.34,32.56,32.19,32.5,23353.0,32.34,32.56,32.19,32.5,23353.0
2022-03-31 10:20:00,32.49,32.49,32.25,32.41,11858.0,32.49,32.49,32.25,32.41,11858.0
2022-03-31 10:30:00,32.39,32.49,32.32,32.37,12448.0,32.39,32.49,32.32,32.37,12448.0
2022-03-31 10:40:00,32.37,32.39,32.29,32.37,13133.0,32.37,32.39,32.29,32.37,13133.0
2022-03-31 10:50:00,32.42,32.57,32.36,32.47,15292.0,32.42,32.57,32.36,32.47,15292.0
2022-03-31 11:00:00,32.46,32.5,32.41,32.48,7989.0,32.46,32.5,32.41,32.48,7989.0
2022-03-31 11:10:00,32.45,32.65,32.41,32.59,29202.0,32.45,32.65,32.41,32.59,29202.0
2022-03-31 11:20:00,32.59,32.61,32.29,32.3,13598.0,32.59,32.61,32.29,32.3,13598.0
2022-03-31 11:30:00,32.31,32.33,32.24,32.28,10561.0,32.31,32.33,32.24,32.28,10561.0
2022-03-31 11:40:00,32.3,32.38,32.05,32.05,21786.0,32.3,32.38,32.05,32.05,21786.0
2022-03-31 11:50:00,32.05,32.13,32.05,32.07,18887.0,32.05,32.13,32.05,32.07,18887.0
2022-03-31 12:00:00,32.07,32.17,32.07,32.1,23103.0,32.07,32.17,32.07,32.1,23103.0
2022-03-31 12:10:00,32.11,32.17,32.06,32.1,37858.0,32.11,32.17,32.06,32.1,37858.0
2022-03-31 12:20:00,32.1,32.11,31.94,31.96,16964.0,32.1,32.11,31.94,31.96,16964.0
2022-03-31 12:30:00,31.96,32.01,31.87,31.96,11483.0,31.96,32.01,31.87,31.96,11483.0
2022-03-31 12:40:00,31.97,32.01,31.9,31.92,11152.0,31.97,32.01,31.9,31.92,11152.0
2022-03-31 12:50:00,31.93,32.0,31.93,32.0,10977.0,31.93,32.0,31.93,32.0,10977.0
2022-03-31 13:00:00,31.99,32.02,31.97,31.97,9525.0,31.99,32.02,31.97,31.97,9525.0
2022-03-31 13:10:00,31.97,31.97,31.8,31.95,17503.0,31.97,31.97,31.8,31.95,17503.0
2022-03-31 13:20:00,31.93,32.1,31.92,32.1,17717.0,31.93,32.1,31.92,32.1,17717.0
2022-03-31 13:30:00,32.1,32.12,32.04,32.06,125554.0,32.1,32.12,32.04,32.06,125554.0
2022-03-31 13:40:00,32.07,32.29,32.05,32.28,31284.0,32.07,32.29,32.05,32.28,31284.0
2022-03-31 13:50:00,32.3,32.31,32.21,32.25,9153.0,32.3,32.31,32.21,32.25,9153.0
2022-03-31 14:00:00,32.24,32.24,32.14,32.16,9708.0,32.24,32.24,32.14,32.16,9708.0
2022-03-31 14:10:00,32.16,32.2,32.06,32.15,18838.0,32.16,32.2,32.06,32.15,18838.0
2022-03-31 14:20:00,32.14,32.27,32.14,32.24,14436.0,32.14,32.27,32.14,32.24,14436.0
2022-03-31 14:30:00,32.23,32.42,32.23,32.38,16758.0,32.23,32.42,32.23,32.38,16758.0
2022-03-31 14:40:00,32.38,32.42,32.28,32.29,28320.0,32.38,32.42,32.28,32.29,28320.0
2022-03-31 14:50:00,32.29,32.32,32.26,32.29,9572.0,32.29,32.32,32.26,32.29,9572.0
2022-03-31 15:00:00,32.29,32.32,32.25,32.27,14304.0,32.29,32.32,32.25,32.27,14304.0
2022-03-31 15:10:00,32.26,32.26,32.13,32.22,55520.0,32.26,32.26,32.13,32.22,55520.0
2022-03-31 15:20:00,32.22,32.28,32.19,32.24,48792.0,32.22,32.28,32.19,32.24,48792.0
2022-03-31 15:30:00,32.26,32.27,32.01,32.05,35553.0,32.26,32.27,32.01,32.05,35553.0
2022-03-31 15:40:00,32.05,32.09,31.95,32.05,44277.0,32.05,32.09,31.95,32.05,44277.0
2022-03-31 15:50:00,32.05,32.06,31.9,31.97,153811.0,32.05,32.06,31.9,31.97,153811.0
2022-04-01 09:40:00,31.8,32.01,31.7,31.95,26399.0,31.8,32.01,31.7,31.95,26399.0
2022-04-01 09:50:00,31.92,31.99,31.81,31.88,9209.0,31.92,31.99,31.81,31.88,9209.0
2022-04-01 10:00:00,32.0,32.07,31.64,31.7,10740.0,32.0,32.07,31.64,31.7,10740.0
2022-04-01 10:10:00,31.72,31.88,31.68,31.73,9448.0,31.72,31.88,31.68,31.73,9448.0
2022-04-01 10:20:00,31.73,31.73,31.53,31.63,12811.0,31.73,31.73,31.53,31.63,12811.0
2022-04-01 10:30:00,31.72,31.72,31.47,31.55,9726.0,31.72,31.72,31.47,31.55,9726.0
2022-04-01 10:40:00,31.56,31.63,31.45,31.57,5251.0,31.56,31.63,31.45,31.57,5251.0
2022-04-01 10:50:00,31.56,31.65,31.56,31.6,2733.0,31.56,31.65,31.56,31.6,2733.0
2022-04-01 11:00:00,31.6,31.74,31.56,31.73,6500.0,31.6,31.74,31.56,31.73,6500.0
2022-04-01 11:10:00,31.72,31.73,31.6,31.66,4606.0,31.72,31.73,31.6,31.66,4606.0
2022-04-01 11:20:00,31.72,31.75,31.63,31.68,5163.0,31.72,31.75,31.63,31.68,5163.0
2022-04-01 11:30:00,31.68,31.69,31.55,31.59,8368.0,31.68,31.69,31.55,31.59,8368.0
2022-04-01 11:40:00,31.57,31.67,31.55,31.63,7073.0,31.57,31.67,31.55,31.63,7073.0
2022-04-01 11:50:00,31.63,31.72,31.62,31.7,7386.0,31.63,31.72,31.62,31.7,7386.0
2022-04-01 12:00:00,31.73,31.75,31.63,31.67,5092.0,31.73,31.75,31.63,31.67,5092.0
2022-04-01 12:10:00,31.68,31.74,31.61,31.66,23147.0,31.68,31.74,31.61,31.66,23147.0
2022-04-01 12:20:00,31.66,31.74,31.61,31.61,2841.0,31.66,31.74,31.61,31.61,2841.0
2022-04-01 12:30:00,31.59,31.59,31.48,31.56,37846.0,31.59,31.59,31.48,31.56,37846.0
2022-04-01 12:40:00,31.57,31.6,31.48,31.5,3559.0,31.57,31.6,31.48,31.5,3559.0
2022-04-01 12:50:00,31.49,31.52,31.45,31.46,3993.0,31.49,31.52,31.45,31.46,3993.0
2022-04-01 13:00:00,31.46,31.47,31.35,31.4,8557.0,31.46,31.47,31.35,31.4,8557.0
2022-04-01 13:10:00,31.38,31.39,31.28,31.33,11708.0,31.38,31.39,31.28,31.33,11708.0
2022-04-01 13:20:00,31.33,31.39,31.28,31.31,7482.0,31.33,31.39,31.28,31.31,7482.0
2022-04-01 13:30:00,31.29,31.34,31.26,31.3,5111.0,31.29,31.34,31.26,31.3,5111.0
2022-04-01 13:40:00,31.3,31.42,31.3,31.33,4683.0,31.3,31.42,31.3,31.33,4683.0
2022-04-01 13:50:00,31.31,31.31,31.17,31.24,5395.0,31.31,31.31,31.17,31.24,5395.0
2022-04-01 14:00:00,31.23,31.38,31.22,31.37,6823.0,31.23,31.38,31.22,31.37,6823.0
2022-04-01 14:10:00,31.36,31.5,31.35,31.48,8984.0,31.36,31.5,31.35,31.48,8984.0
2022-04-01 14:20:00,31.48,31.6,31.48,31.59,13774.0,31.48,31.6,31.48,31.59,13774.0
2022-04-01 14:30:00,31.6,31.65,31.58,31.59,7730.0,31.6,31.65,31.58,31.59,7730.0
2022-04-01 14:40:00,31.59,31.61,31.5,31.51,9293.0,31.59,31.61,31.5,31.51,9293.0
2022-04-01 14:50:00,31.51,31.59,31.48,31.54,8613.0,31.51,31.59,31.48,31.54,8613.0
2022-04-01 15:00:00,31.55,31.67,31.54,31.62,8103.0,31.55,31.67,31.54,31.62,8103.0
2022-04-01 15:10:00,31.61,31.66,31.59,31.59,9086.0,31.61,31.66,31.59,31.59,9086.0
2022-04-01 15:20:00,31.57,31.57,31.31,31.32,36508.0,31.57,31.57,31.31,31.32,36508.0
2022-04-01 15:30:00,31.33,31.38,31.21,31.28,35887.0,31.33,31.38,31.21,31.28,35887.0
2022-04-01 15:40:00,31.27,31.29,31.19,31.24,46892.0,31.27,31.29,31.19,31.24,46892.0
2022-04-01 15:50:00,31.29,31.46,31.25,31.41,131061.0,31.29,31.46,31.25,31.41,131061.0
2022-04-04 09:30:00,31.62,31.9,31.45,31.63,76710.0,31.62,31.9,31.45,31.63,76710.0
2022-04-04 09:40:00,31.59,31.86,31.59,31.77,85674.0,31.59,31.86,31.59,31.77,85674.0
2022-04-04 09:50:00,31.79,31.88,31.67,31.76,30905.0,31.79,31.88,31.67,31.76,30905.0
2022-04-04 10:00:00,31.79,32.16,31.77,32.05,26546.0,31.79,32.16,31.77,32.05,26546.0
2022-04-04 10:10:00,32.04,32.08,31.96,31.98,28633.0,32.04,32.08,31.96,31.98,28633.0
2022-04-04 10:20:00,31.98,32.19,31.97,32.19,20714.0,31.98,32.19,31.97,32.19,20714.0
2022-04-04 10:30:00,32.17,32.25,32.04,32.2,28451.0,32.17,32.25,32.04,32.2,28451.0
2022-04-04 10:40:00,32.2,32.28,32.12,32.23,24474.0,32.2,32.28,32.12,32.23,24474.0
2022-04-04 10:50:00,32.23,32.46,32.17,32.4,44031.0,32.23,32.46,32.17,32.4,44031.0
2022-04-04 11:00:00,32.38,32.39,32.28,32.35,17887.0,32.38,32.39,32.28,32.35,17887.0
2022-04-04 11:10:00,32.34,32.4,32.2,32.24,18948.0,32.34,32.4,32.2,32.24,18948.0
2022-04-04 11:20:00,32.23,32.29,32.1,32.1,15780.0,32.23,32.29,32.1,32.1,15780.0
2022-04-04 11:30:00,32.12,32.23,32.11,32.16,13631.0,32.12,32.23,32.11,32.16,13631.0
2022-04-04 11:40:00,32.16,32.32,32.15,32.29,15419.0,32.16,32.32,32.15,32.29,15419.0
2022-04-04 11:50:00,32.33,32.41,32.31,32.38,15407.0,32.33,32.41,32.31,32.38,15407.0
2022-04-04 12:00:00,32.37,32.37,32.19,32.22,20750.0,32.37,32.37,32.19,32.22,20750.0
2022-04-04 12:10:00,32.23,32.24,32.16,32.23,9195.0,32.23,32.24,32.16,32.23,9195.0
2022-04-04 12:20:00,32.23,32.24,32.08,32.13,18654.0,32.23,32.24,32.08,32.13,18654.0
2022-04-04 12:30:00,32.12,32.19,32.06,32.13,27089.0,32.12,32.19,32.06,32.13,27089.0
2022-04-04 12:40:00,32.11,32.12,32.03,32.05,9295.0,32.11,32.12,32.03,32.05,9295.0
2022-04-04 12:50:00,32.05,32.13,32.01,32.03,16221.0,32.05,32.13,32.01,32.03,16221.0
2022-04-04 13:00:00,31.96,32.02,31.92,32.02,10563.0,31.96,32.02,31.92,32.02,10563.0
2022-04-04 13:10:00,32.01,32.02,31.98,32.01,10839.0,32.01,32.02,31.98,32.01,10839.0
2022-04-04 13:20:00,32.01,32.02,31.92,31.92,15351.0,32.01,32.02,31.92,31.92,15351.0
2022-04-04 13:30:00,31.92,32.0,31.89,31.96,10609.0,31.92,32.0,31.89,31.96,10609.0
2022-04-04 13:40:00,31.96,31.98,31.89,31.9,12787.0,31.96,31.98,31.89,31.9,12787.0
2022-04-04 13:50:00,31.9,31.93,31.85,31.88,11568.0,31.9,31.93,31.85,31.88,11568.0
2022-04-04 14:00:00,31.88,31.91,31.85,31.86,12484.0,31.88,31.91,31.85,31.86,12484.0
2022-04-04 14:10:00,31.85,32.0,31.85,31.99,21889.0,31.85,32.0,31.85,31.99,21889.0
2022-04-04 14:20:00,31.99,32.03,31.97,32.0,17094.0,31.99,32.03,31.97,32.0,17094.0
2022-04-04 14:30:00,32.0,32.12,31.97,32.12,12075.0,32.0,32.12,31.97,32.12,12075.0
2022-04-04 14:40:00,32.12,32.19,32.1,32.19,13150.0,32.12,32.19,32.1,32.19,13150.0
2022-04-04 14:50:00,32.19,32.23,32.11,32.23,21071.0,32.19,32.23,32.11,32.23,21071.0
2022-04-04 15:00:00,32.22,32.24,32.17,32.22,13084.0,32.22,32.24,32.17,32.22,13084.0
2022-04-04 15:10:00,32.23,32.27,32.16,32.24,16271.0,32.23,32.27,32.16,32.24,16271.0
2022-04-04 15:20:00,32.24,32.28,32.21,32.22,17688.0,32.24,32.28,32.21,32.22,17688.0
2022-04-04 15:30:00,32.23,32.25,32.2,32.21,35247.0,32.23,32.25,32.2,32.21,35247.0
2022-04-04 15:40:00,32.2,32.31,32.2,32.22,30310.0,32.2,32.31,32.2,32.22,30310.0
2022-04-04 15:50:00,32.23,32.33,32.17,32.22,125872.0,32.23,32.33,32.17,32.22,125872.0
2022-04-05 09:30:00,32.0,32.47,31.89,32.34,39531.0,32.0,32.47,31.89,32.34,39531.0
2022-04-05 09:40:00,32.3,32.3,31.91,32.1,58526.0,32.3,32.3,31.91,32.1,58526.0
2022-04-05 09:50:00,32.08,32.26,32.0,32.26,43248.0,32.08,32.26,32.0,32.26,43248.0
2022-04-05 10:00:00,32.26,32.53,32.06,32.06,11143.0,32.26,32.53,32.06,32.06,11143.0
2022-04-05 10:10:00,32.12,32.14,31.78,31.82,10904.0,32.12,32.14,31.78,31.82,10904.0
2022-04-05 10:20:00,31.86,32.08,31.78,32.08,13703.0,31.86,32.08,31.78,32.08,13703.0
2022-04-05 10:30:00,32.14,32.18,32.08,32.17,54692.0,32.14,32.18,32.08,32.17,54692.0
2022-04-05 10:40:00,32.15,32.22,32.08,32.21,71001.0,32.15,32.22,32.08,32.21,71001.0
2022-04-05 10:50:00,32.22,32.37,32.14,32.24,8172.0,32.22,32.37,32.14,32.24,8172.0
2022-04-05 11:00:00,32.25,32.39,32.19,32.34,50917.0,32.25,32.39,32.19,32.34,50917.0
2022-04-05 11:10:00,32.29,32.48,32.25,32.45,15731.0,32.29,32.48,32.25,32.45,15731.0
2022-04-05 11:20:00,32.45,32.53,32.42,32.48,15925.0,32.45,32.53,32.42,32.48,15925.0
2022-04-05 11:30:00,32.49,32.55,32.41,32.44,14779.0,32.49,32.55,32.41,32.44,14779.0
2022-04-05 11:40:00,32.44,32.52,32.42,32.5,17095.0,32.44,32.52,32.42,32.5,17095.0
2022-04-05 11:50:00,32.51,32.58,32.46,32.52,15915.0,32.51,32.58,32.46,32.52,15915.0
2022-04-05 12:00:00,32.51,32.58,32.49,32.52,11258.0,32.51,32.58,32.49,32.52,11258.0
2022-04-05 12:10:00,32.51,32.51,32.27,32.27,7923.0,32.51,32.51,32.27,32.27,7923.0
2022-04-05 12:20:00,32.29,32.39,32.28,32.38,8175.0,32.29,32.39,32.28,32.38,8175.0
2022-04-05 12:30:00,32.37,32.42,32.3,32.31,5795.0,32.37,32.42,32.3,32.31,5795.0
2022-04-05 12:40:00,32.3,32.38,32.23,32.3,12445.0,32.3,32.38,32.23,32.3,12445.0
2022-04-05 12:50:00,32.32,32.44,32.32,32.43,4424.0,32.32,32.44,32.32,32.43,4424.0
2022-04-05 13:00:00,32.42,32.44,32.4,32.44,8617.0,32.42,32.44,32.4,32.44,8617.0
2022-04-05 13:10:00,32.44,32.47,32.38,32.44,5560.0,32.44,32.47,32.38,32.44,5560.0
2022-04-05 13:20:00,32.46,32.46,32.32,32.32,5679.0,32.46,32.46,32.32,32.32,5679.0
2022-04-05 13:30:00,32.3,32.31,32.19,32.2,10561.0,32.3,32.31,32.19,32.2,10561.0
2022-04-05 13:40:00,32.2,32.2,32.05,32.06,12097.0,32.2,32.2,32.05,32.06,12097.0
2022-04-05 13:50:00,32.05,32.07,32.0,32.05,5857.0,32.05,32.07,32.0,32.05,5857.0
2022-04-05 14:00:00,32.05,32.06,31.93,31.99,11489.0,32.05,32.06,31.93,31.99,11489.0
2022-04-05 14:10:00,32.0,32.15,31.96,32.15,14117.0,32.0,32.15,31.96,32.15,14117.0
2022-04-05 14:20:00,32.15,32.21,32.1,32.17,8390.0,32.15,32.21,32.1,32.17,8390.0
2022-04-05 14:30:00,32.17,32.18,32.09,32.1,5944.0,32.17,32.18,32.09,32.1,5944.0
2022-04-05 14:40:00,32.1,32.24,32.09,32.19,7555.0,32.1,32.24,32.09,32.19,7555.0
2022-04-05 14:50:00,32.19,32.2,32.06,32.11,7489.0,32.19,32.2,32.06,32.11,7489.0
2022-04-05 15:00:00,32.14,32.15,32.05,32.05,8379.0,32.14,32.15,32.05,32.05,8379.0
2022-04-05 15:10:00,32.06,32.08,32.03,32.05,8804.0,32.06,32.08,32.03,32.05,8804.0
2022-04-05 15:20:00,32.04,32.07,32.0,32.01,13049.0,32.04,32.07,32.0,32.01,13049.0
2022-04-05 15:30:00,32.01,32.06,31.96,32.04,21067.0,32.01,32.06,31.96,32.04,21067.0
2022-04-05 15:40:00,32.05,32.05,31.8,31.84,23113.0,32.05,32.05,31.8,31.84,23113.0
2022-04-05 15:50:00,31.83,31.97,31.75,31.92,106084.0,31.83,31.97,31.75,31.92,106084.0
2022-04-06 09:30:00,31.39,31.74,31.0,31.04,29307.0,31.39,31.74,31.0,31.04,29307.0
2022-04-06 09:40:00,31.05,31.12,30.57,30.61,13590.0,31.05,31.12,30.57,30.61,13590.0
2022-04-06 09:50:00,30.58,30.63,30.43,30.43,48742.0,30.58,30.63,30.43,30.43,48742.0
2022-04-06 10:00:00,30.42,30.46,30.07,30.09,23545.0,30.42,30.46,30.07,30.09,23545.0
2022-04-06 10:10:00,30.09,30.24,29.87,30.18,47852.0,30.09,30.24,29.87,30.18,47852.0
2022-04-06 10:20:00,30.14,30.65,30.14,30.57,27480.0,30.14,30.65,30.14,30.57,27480.0
2022-04-06 10:30:00,30.6,30.65,30.43,30.57,18370.0,30.6,30.65,30.43,30.57,18370.0
2022-04-06 10:40:00,30.6,30.94,30.6,30.88,9918.0,30.6,30.94,30.6,30.88,9918.0
2022-04-06 10:50:00,30.86,30.87,30.58,30.6,17377.0,30.86,30.87,30.58,30.6,17377.0
2022-04-06 11:00:00,30.58,30.69,30.55,30.68,29791.0,30.58,30.69,30.55,30.68,29791.0
2022-04-06 11:10:00,30.69,30.73,30.6,30.62,7317.0,30.69,30.73,30.6,30.62,7317.0
2022-04-06 11:20:00,30.58,30.75,30.58,30.61,12710.0,30.58,30.75,30.58,30.61,12710.0
2022-04-06 11:30:00,30.64,30.74,30.62,30.74,11887.0,30.64,30.74,30.62,30.74,11887.0
2022-04-06 11:40:00,30.75,30.78,30.67,30.78,9256.0,30.75,30.78,30.67,30.78,9256.0
2022-04-06 11:50:00,30.77,30.85,30.7,30.85,109512.0,30.77,30.85,30.7,30.85,109512.0
2022-04-06 12:00:00,30.84,30.89,30.79,30.8,11142.0,30.84,30.89,30.79,30.8,11142.0
2022-04-06 12:10:00,30.78,30.78,30.56,30.63,5452.0,30.78,30.78,30.56,30.63,5452.0
2022-04-06 12:20:00,30.62,30.73,30.59,30.73,6220.0,30.62,30.73,30.59,30.73,6220.0
2022-04-06 12:30:00,30.73,30.78,30.7,30.75,8144.0,30.73,30.78,30.7,30.75,8144.0
2022-04-06 12:40:00,30.75,30.77,30.65,30.76,7768.0,30.75,30.77,30.65,30.76,7768.0
2022-04-06 12:50:00,30.76,30.84,30.68,30.84,5613.0,30.76,30.84,30.68,30.84,5613.0
2022-04-06 13:00:00,30.82,30.83,30.7,30.71,9262.0,30.82,30.83,30.7,30.71,9262.0
2022-04-06 13:10:00,30.73,30.89,30.71,30.84,10430.0,30.73,30.89,30.71,30.84,10430.0
2022-04-06 13:20:00,30.83,30.85,30.78,30.81,7210.0,30.83,30.85,30.78,30.81,7210.0
2022-04-06 13:30:00,30.81,30.87,30.76,30.87,7906.0,30.81,30.87,30.76,30.87,7906.0
2022-04-06 13:40:00,30.86,31.05,30.86,31.03,9178.0,30.86,31.05,30.86,31.03,9178.0
2022-04-06 13:50:00,31.03,31.09,30.87,30.87,9901.0,31.03,31.09,30.87,30.87,9901.0
2022-04-06 14:00:00,30.87,31.12,30.71,30.71,13620.0,30.87,31.12,30.71,30.71,13620.0
2022-04-06 14:10:00,30.71,30.73,30.54,30.61,11889.0,30.71,30.73,30.54,30.61,11889.0
2022-04-06 14:20:00,30.65,30.83,30.65,30.7,20992.0,30.65,30.83,30.65,30.7,20992.0
2022-04-06 14:30:00,30.73,30.93,30.69,30.81,14944.0,30.73,30.93,30.69,30.81,14944.0
2022-04-06 14:40:00,30.8,30.87,30.78,30.78,12803.0,30.8,30.87,30.78,30.78,12803.0
2022-04-06 14:50:00,30.81,31.04,30.8,31.02,12740.0,30.81,31.04,30.8,31.02,12740.0
2022-04-06 15:00:00,31.05,31.09,31.0,31.05,12307.0,31.05,31.09,31.0,31.05,12307.0
2022-04-06 15:10:00,31.06,31.13,30.99,31.04,14815.0,31.06,31.13,30.99,31.04,14815.0
2022-04-06 15:20:00,31.03,31.03,30.96,31.02,21470.0,31.03,31.03,30.96,31.02,21470.0
2022-04-06 15:30:00,31.01,31.14,30.98,31.11,32854.0,31.01,31.14,30.98,31.11,32854.0
2022-04-06 15:40:00,31.11,31.16,31.05,31.13,39463.0,31.11,31.16,31.05,31.13,39463.0
2022-04-06 15:50:00,31.12,31.35,31.11,31.21,307682.0,31.12,31.35,31.11,31.21,307682.0
2022-04-07 09:30:00,31.2,31.2,30.82,30.97,27625.0,31.2,31.2,30.82,30.97,27625.0
2022-04-07 09:40:00,30.96,31.06,30.77,30.87,16117.0,30.96,31.06,30.77,30.87,16117.0
2022-04-07 09:50:00,30.94,30.94,30.63,30.76,20389.0,30.94,30.94,30.63,30.76,20389.0
2022-04-07 10:00:00,30.79,30.79,30.52,30.55,11320.0,30.79,30.79,30.52,30.55,11320.0
2022-04-07 10:10:00,30.55,30.58,30.38,30.57,19241.0,30.55,30.58,30.38,30.57,19241.0
2022-04-07 10:20:00,30.57,30.66,30.51,30.6,11059.0,30.57,30.66,30.51,30.6,11059.0
2022-04-07 10:30:00,30.59,30.6,30.36,30.38,20201.0,30.59,30.6,30.36,30.38,20201.0
2022-04-07 10:40:00,30.36,30.44,30.25,30.34,15000.0,30.36,30.44,30.25,30.34,15000.0
2022-04-07 10:50:00,30.36,30.43,30.33,30.41,11208.0,30.36,30.43,30.33,30.41,11208.0
2022-04-07 11:00:00,30.44,30.61,30.4,30.4,9497.0,30.44,30.61,30.4,30.4,9497.0
2022-04-07 11:10:00,30.39,30.41,30.3,30.41,13095.0,30.39,30.41,30.3,30.41,13095.0
2022-04-07 11:20:00,30.39,30.61,30.39,30.53,8272.0,30.39,30.61,30.39,30.53,8272.0
2022-04-07 11:30:00,30.54,30.64,30.48,30.58,10683.0,30.54,30.64,30.48,30.58,10683.0
2022-04-07 11:40:00,30.6,30.6,30.42,30.43,22106.0,30.6,30.6,30.42,30.43,22106.0
2022-04-07 11:50:00,30.43,30.43,30.3,30.43,9251.0,30.43,30.43,30.3,30.43,9251.0
2022-04-07 12:00:00,30.45,30.45,30.26,30.35,21158.0,30.45,30.45,30.26,30.35,21158.0
2022-04-07 12:10:00,30.35,30.39,30.29,30.29,10995.0,30.35,30.39,30.29,30.29,10995.0
2022-04-07 12:20:00,30.32,30.43,30.31,30.4,6859.0,30.32,30.43,30.31,30.4,6859.0
2022-04-07 12:30:00,30.38,30.57,30.38,30.5,4625.0,30.38,30.57,30.38,30.5,4625.0
2022-04-07 12:40:00,30.48,30.48,30.35,30.35,3529.0,30.48,30.48,30.35,30.35,3529.0
2022-04-07 12:50:00,30.36,30.38,30.26,30.33,51561.0,30.36,30.38,30.26,30.33,51561.0
2022-04-07 13:00:00,30.33,30.42,30.3,30.37,55601.0,30.33,30.42,30.3,30.37,55601.0
2022-04-07 13:10:00,30.35,30.66,30.33,30.66,49265.0,30.35,30.66,30.33,30.66,49265.0
2022-04-07 13:20:00,30.66,30.83,30.6,30.81,13690.0,30.66,30.83,30.6,30.81,13690.0
2022-04-07 13:30:00,30.84,30.96,30.82,30.92,21159.0,30.84,30.96,30.82,30.92,21159.0
2022-04-07 13:40:00,30.91,30.98,30.83,30.98,11398.0,30.91,30.98,30.83,30.98,11398.0
2022-04-07 13:50:00,30.97,31.19,30.95,31.17,30216.0,30.97,31.19,30.95,31.17,30216.0
2022-04-07 14:00:00,31.16,31.28,31.15,31.25,28055.0,31.16,31.28,31.15,31.25,28055.0
2022-04-07 14:10:00,31.22,31.3,31.18,31.18,20940.0,31.22,31.3,31.18,31.18,20940.0
2022-04-07 14:20:00,31.18,31.32,31.09,31.23,19666.0,31.18,31.32,31.09,31.23,19666.0
2022-04-07 14:30:00,31.21,31.28,31.16,31.21,9693.0,31.21,31.28,31.16,31.21,9693.0
2022-04-07 14:40:00,31.19,31.28,31.16,31.25,21628.0,31.19,31.28,31.16,31.25,21628.0
2022-04-07 14:50:00,31.25,31.44,31.23,31.44,37230.0,31.25,31.44,31.23,31.44,37230.0
2022-04-07 15:00:00,31.41,31.5,31.39,31.47,10766.0,31.41,31.5,31.39,31.47,10766.0
2022-04-07 15:10:00,31.46,31.51,31.38,31.44,16248.0,31.46,31.51,31.38,31.44,16248.0
2022-04-07 15:20:00,31.4,31.42,31.22,31.31,19390.0,31.4,31.42,31.22,31.31,19390.0
2022-04-07 15:30:00,31.33,31.41,31.3,31.4,20343.0,31.33,31.41,31.3,31.4,20343.0
2022-04-07 15:40:00,31.41,31.54,31.38,31.52,74391.0,31.41,31.54,31.38,31.52,74391.0
2022-04-07 15:50:00,31.51,31.7,31.44,31.6,326609.0,31.51,31.7,31.44,31.6,326609.0
2022-04-08 09:30:00,31.71,31.71,31.35,31.37,18572.0,31.71,31.71,31.35,31.37,18572.0
2022-04-08 09:40:00,31.42,31.6,31.23,31.41,17210.0,31.42,31.6,31.23,31.41,17210.0
2022-04-08 09:50:00,31.4,31.48,31.23,31.48,30427.0,31.4,31.48,31.23,31.48,30427.0
2022-04-08 10:00:00,31.46,31.78,31.37,31.78,15737.0,31.46,31.78,31.37,31.78,15737.0
2022-04-08 10:10:00,31.75,31.94,31.74,31.85,14646.0,31.75,31.94,31.74,31.85,14646.0
2022-04-08 10:20:00,31.89,32.55,31.89,32.49,25819.0,31.89,32.55,31.89,32.49,25819.0
2022-04-08 10:30:00,32.49,32.67,32.4,32.59,26654.0,32.49,32.67,32.4,32.59,26654.0
2022-04-08 10:40:00,32.58,32.62,32.42,32.51,40796.0,32.58,32.62,32.42,32.51,40796.0
2022-04-08 10:50:00,32.52,32.9,32.51,32.87,39481.0,32.52,32.9,32.51,32.87,39481.0
2022-04-08 11:00:00,32.85,32.97,32.81,32.96,16343.0,32.85,32.97,32.81,32.96,16343.0
2022-04-08 11:10:00,32.96,32.96,32.73,32.77,12962.0,32.96,32.96,32.73,32.77,12962.0
2022-04-08 11:20:00,32.75,32.75,32.56,32.71,20608.0,32.75,32.75,32.56,32.71,20608.0
2022-04-08 11:30:00,32.73,32.83,32.55,32.59,11209.0,32.73,32.83,32.55,32.59,11209.0
2022-04-08 11:40:00,32.58,32.85,32.56,32.83,40448.0,32.58,32.85,32.56,32.83,40448.0
2022-04-08 11:50:00,32.82,32.82,32.67,32.68,8747.0,32.82,32.82,32.67,32.68,8747.0
2022-04-08 12:00:00,32.65,32.7,32.59,32.64,8019.0,32.65,32.7,32.59,32.64,8019.0
2022-04-08 12:10:00,32.64,32.73,32.59,32.73,6745.0,32.64,32.73,32.59,32.73,6745.0
2022-04-08 12:20:00,32.74,33.0,32.73,32.95,18562.0,32.74,33.0,32.73,32.95,18562.0
2022-04-08 12:30:00,32.96,32.98,32.93,32.95,22187.0,32.96,32.98,32.93,32.95,22187.0
2022-04-08 12:40:00,32.95,33.03,32.83,32.83,29835.0,32.95,33.03,32.83,32.83,29835.0
2022-04-08 12:50:00,32.79,32.82,32.68,32.78,12677.0,32.79,32.82,32.68,32.78,12677.0
2022-04-08 13:00:00,32.77,32.82,32.67,32.67,8265.0,32.77,32.82,32.67,32.67,8265.0
2022-04-08 13:10:00,32.67,32.69,32.59,32.64,5948.0,32.67,32.69,32.59,32.64,5948.0
2022-04-08 13:20:00,32.64,32.7,32.62,32.64,34906.0,32.64,32.7,32.62,32.64,34906.0
2022-04-08 13:30:00,32.64,32.68,32.59,32.65,7181.0,32.64,32.68,32.59,32.65,7181.0
2022-04-08 13:40:00,32.66,32.78,32.66,32.78,10008.0,32.66,32.78,32.66,32.78,10008.0
2022-04-08 13:50:00,32.76,32.79,32.62,32.65,10088.0,32.76,32.79,32.62,32.65,10088.0
2022-04-08 14:00:00,32.64,32.75,32.62,32.75,19208.0,32.64,32.75,32.62,32.75,19208.0
2022-04-08 14:10:00,32.76,32.85,32.73,32.82,23339.0,32.76,32.85,32.73,32.82,23339.0
2022-04-08 14:20:00,32.81,32.83,32.66,32.68,8870.0,32.81,32.83,32.66,32.68,8870.0
2022-04-08 14:30:00,32.67,32.71,32.61,32.71,34287.0,32.67,32.71,32.61,32.71,34287.0
2022-04-08 14:40:00,32.69,32.8,32.69,32.77,11659.0,32.69,32.8,32.69,32.77,11659.0
2022-04-08 14:50:00,32.8,32.87,32.77,32.86,12333.0,32.8,32.87,32.77,32.86,12333.0
2022-04-08 15:00:00,32.86,32.94,32.85,32.9,20940.0,32.86,32.94,32.85,32.9,20940.0
2022-04-08 15:10:00,32.89,33.0,32.87,32.92,11113.0,32.89,33.0,32.87,32.92,11113.0
2022-04-08 15:20:00,32.94,32.94,32.83,32.83,12482.0,32.94,32.94,32.83,32.83,12482.0
2022-04-08 15:30:00,32.84,32.89,32.78,32.84,34551.0,32.84,32.89,32.78,32.84,34551.0
2022-04-08 15:40:00,32.85,32.85,32.7,32.72,40852.0,32.85,32.85,32.7,32.72,40852.0
2022-04-08 15:50:00,32.71,32.76,32.63,32.65,124987.0,32.71,32.76,32.63,32.65,124987.0
2022-04-11 09:30:00,32.14,32.64,32.09,32.4,21771.0,32.14,32.64,32.09,32.4,21771.0
2022-04-11 09:40:00,32.51,33.26,32.44,33.26,22832.0,32.51,33.26,32.44,33.26,22832.0
2022-04-11 09:50:00,33.31,33.58,33.2,33.34,35664.0,33.31,33.58,33.2,33.34,35664.0
2022-04-11 10:00:00,33.41,33.55,33.21,33.49,30689.0,33.41,33.55,33.21,33.49,30689.0
2022-04-11 10:10:00,33.48,33.68,33.29,33.34,21942.0,33.48,33.68,33.29,33.34,21942.0
2022-04-11 10:20:00,33.43,33.55,33.34,33.35,14803.0,33.43,33.55,33.34,33.35,14803.0
2022-04-11 10:30:00,33.32,33.54,33.22,33.24,13574.0,33.32,33.54,33.22,33.24,13574.0
2022-04-11 10:40:00,33.22,33.32,33.09,33.16,17990.0,33.22,33.32,33.09,33.16,17990.0
2022-04-11 10:50:00,33.18,33.22,33.02,33.04,30940.0,33.18,33.22,33.02,33.04,30940.0
2022-04-11 11:00:00,33.01,33.01,32.72,32.8,20644.0,33.01,33.01,32.72,32.8,20644.0
2022-04-11 11:10:00,32.83,32.88,32.79,32.84,20469.0,32.83,32.88,32.79,32.84,20469.0
2022-04-11 11:20:00,32.84,32.89,32.7,32.84,16894.0,32.84,32.89,32.7,32.84,16894.0
2022-04-11 11:30:00,32.86,32.91,32.77,32.9,13116.0,32.86,32.91,32.77,32.9,13116.0
2022-04-11 11:40:00,32.91,32.93,32.82,32.93,11651.0,32.91,32.93,32.82,32.93,11651.0
2022-04-11 11:50:00,32.91,32.99,32.85,32.92,12200.0,32.91,32.99,32.85,32.92,12200.0
2022-04-11 12:00:00,32.92,32.99,32.86,32.94,13695.0,32.92,32.99,32.86,32.94,13695.0
2022-04-11 12:10:00,32.95,33.01,32.86,32.92,9386.0,32.95,33.01,32.86,32.92,9386.0
2022-04-11 12:20:00,32.92,33.07,32.89,32.9,11001.0,32.92,33.07,32.89,32.9,11001.0
2022-04-11 12:30:00,32.91,32.91,32.68,32.76,16531.0,32.91,32.91,32.68,32.76,16531.0
2022-04-11 12:40:00,32.76,32.76,32.55,32.62,11670.0,32.76,32.76,32.55,32.62,11670.0
2022-04-11 12:50:00,32.61,32.7,32.52,32.58,7553.0,32.61,32.7,32.52,32.58,7553.0
2022-04-11 13:00:00,32.58,32.65,32.57,32.58,8356.0,32.58,32.65,32.57,32.58,8356.0
2022-04-11 13:10:00,32.55,32.55,32.44,32.49,11821.0,32.55,32.55,32.44,32.49,11821.0
2022-04-11 13:20:00,32.51,32.57,32.49,32.52,16272.0,32.51,32.57,32.49,32.52,16272.0
2022-04-11 13:30:00,32.53,32.56,32.45,32.45,21652.0,32.53,32.56,32.45,32.45,21652.0
2022-04-11 13:40:00,32.45,32.5,32.34,32.35,9999.0,32.45,32.5,32.34,32.35,9999.0
2022-04-11 13:50:00,32.36,32.46,32.31,32.44,18771.0,32.36,32.46,32.31,32.44,18771.0
2022-04-11 14:00:00,32.44,32.62,32.41,32.47,23993.0,32.44,32.62,32.41,32.47,23993.0
2022-04-11 14:10:00,32.48,32.51,32.35,32.38,14083.0,32.48,32.51,32.35,32.38,14083.0
2022-04-11 14:20:00,32.39,32.43,32.34,32.38,11327.0,32.39,32.43,32.34,32.38,11327.0
2022-04-11 14:30:00,32.37,32.42,32.33,32.41,10905.0,32.37,32.42,32.33,32.41,10905.0
2022-04-11 14:40:00,32.42,32.5,32.37,32.5,26766.0,32.42,32.5,32.37,32.5,26766.0
2022-04-11 14:50:00,32.49,32.55,32.47,32.5,13737.0,32.49,32.55,32.47,32.5,13737.0
2022-04-11 15:00:00,32.5,32.54,32.39,32.46,13395.0,32.5,32.54,32.39,32.46,13395.0
2022-04-11 15:10:00,32.48,32.5,32.39,32.45,18669.0,32.48,32.5,32.39,32.45,18669.0
2022-04-11 15:20:00,32.46,32.49,32.39,32.41,20500.0,32.46,32.49,32.39,32.41,20500.0
2022-04-11 15:30:00,32.41,32.43,32.27,32.27,30586.0,32.41,32.43,32.27,32.27,30586.0
2022-04-11 15:40:00,32.28,32.43,32.28,32.34,61538.0,32.28,32.43,32.28,32.34,61538.0
2022-04-11 15:50:00,32.33,32.35,32.19,32.24,217606.0,32.33,32.35,32.19,32.24,217606.0
2022-04-12 09:30:00,32.89,33.29,32.87,33.2,37124.0,32.89,33.29,32.87,33.2,37124.0
2022-04-12 09:40:00,33.25,33.5,33.06,33.43,21314.0,33.25,33.5,33.06,33.43,21314.0
2022-04-12 09:50:00,33.41,33.55,33.33,33.4,20410.0,33.41,33.55,33.33,33.4,20410.0
2022-04-12 10:00:00,33.35,33.64,33.19,33.54,23989.0,33.35,33.64,33.19,33.54,23989.0
2022-04-12 10:10:00,33.56,33.56,33.09,33.09,17988.0,33.56,33.56,33.09,33.09,17988.0
2022-04-12 10:20:00,33.09,33.26,32.98,33.19,20084.0,33.09,33.26,32.98,33.19,20084.0
2022-04-12 10:30:00,33.19,33.33,33.1,33.32,38806.0,33.19,33.33,33.1,33.32,38806.0
2022-04-12 10:40:00,33.29,33.32,32.84,32.95,43444.0,33.29,33.32,32.84,32.95,43444.0
2022-04-12 10:50:00,32.92,33.28,32.83,33.25,20418.0,32.92,33.28,32.83,33.25,20418.0
2022-04-12 11:00:00,33.25,33.26,33.1,33.16,11750.0,33.25,33.26,33.1,33.16,11750.0
2022-04-12 11:10:00,33.19,33.31,33.13,33.28,28418.0,33.19,33.31,33.13,33.28,28418.0
2022-04-12 11:20:00,33.28,33.31,33.07,33.09,9608.0,33.28,33.31,33.07,33.09,9608.0
2022-04-12 11:30:00,33.09,33.17,33.06,33.11,9450.0,33.09,33.17,33.06,33.11,9450.0
2022-04-12 11:40:00,33.13,33.26,33.11,33.21,14670.0,33.13,33.26,33.11,33.21,14670.0
2022-04-12 11:50:00,33.19,33.25,33.1,33.1,6946.0,33.19,33.25,33.1,33.1,6946.0
2022-04-12 12:00:00,33.08,33.24,33.08,33.14,9659.0,33.08,33.24,33.08,33.14,9659.0
2022-04-12 12:10:00,33.11,33.15,33.02,33.11,10195.0,33.11,33.15,33.02,33.11,10195.0
2022-04-12 12:20:00,33.1,33.23,33.0,33.04,10979.0,33.1,33.23,33.0,33.04,10979.0
2022-04-12 12:30:00,33.04,33.09,32.98,33.08,7841.0,33.04,33.09,32.98,33.08,7841.0
2022-04-12 12:40:00,33.07,33.13,33.02,33.13,6765.0,33.07,33.13,33.02,33.13,6765.0
2022-04-12 12:50:00,33.14,33.19,33.0,33.0,18777.0,33.14,33.19,33.0,33.0,18777.0
2022-04-12 13:00:00,32.98,33.08,32.95,33.02,7054.0,32.98,33.08,32.95,33.02,7054.0
2022-04-12 13:10:00,33.03,33.13,33.03,33.06,5281.0,33.03,33.13,33.03,33.06,5281.0
2022-04-12 13:20:00,33.1,33.12,32.98,32.99,11178.0,33.1,33.12,32.98,32.99,11178.0
2022-04-12 13:30:00,32.97,33.07,32.95,33.01,8147.0,32.97,33.07,32.95,33.01,8147.0
2022-04-12 13:40:00,32.99,32.99,32.82,32.84,7722.0,32.99,32.99,32.82,32.84,7722.0
2022-04-12 13:50:00,32.87,32.87,32.81,32.84,5586.0,32.87,32.87,32.81,32.84,5586.0
2022-04-12 14:00:00,32.84,32.93,32.78,32.83,10044.0,32.84,32.93,32.78,32.83,10044.0
2022-04-12 14:10:00,32.85,32.85,32.61,32.64,10641.0,32.85,32.85,32.61,32.64,10641.0
2022-04-12 14:20:00,32.64,32.68,32.57,32.57,14194.0,32.64,32.68,32.57,32.57,14194.0
2022-04-12 14:30:00,32.57,32.7,32.49,32.64,16296.0,32.57,32.7,32.49,32.64,16296.0
2022-04-12 14:40:00,32.64,32.77,32.62,32.71,21477.0,32.64,32.77,32.62,32.71,21477.0
2022-04-12 14:50:00,32.7,32.73,32.66,32.7,10295.0,32.7,32.73,32.66,32.7,10295.0
2022-04-12 15:00:00,32.69,32.71,32.57,32.58,7431.0,32.69,32.71,32.57,32.58,7431.0
2022-04-12 15:10:00,32.58,32.59,32.42,32.57,15736.0,32.58,32.59,32.42,32.57,15736.0
2022-04-12 15:20:00,32.6,32.6,32.43,32.49,15437.0,32.6,32.6,32.43,32.49,15437.0
2022-04-12 15:30:00,32.48,32.64,32.41,32.64,20940.0,32.48,32.64,32.41,32.64,20940.0
2022-04-12 15:40:00,32.62,32.82,32.6,32.8,52529.0,32.62,32.82,32.6,32.8,52529.0
2022-04-12 15:50:00,32.77,32.83,32.65,32.69,101742.0,32.77,32.83,32.65,32.69,101742.0
2022-04-13 09:30:00,32.88,33.53,32.72,33.53,12612.0,32.88,33.53,32.72,33.53,12612.0
2022-04-13 09:40:00,33.45,33.72,33.27,33.7,17442.0,33.45,33.72,33.27,33.7,17442.0
2022-04-13 09:50:00,33.74,34.02,33.69,33.92,34439.0,33.74,34.02,33.69,33.92,34439.0
2022-04-13 10:00:00,33.87,33.88,33.49,33.68,25667.0,33.87,33.88,33.49,33.68,25667.0
2022-04-13 10:10:00,33.68,33.89,33.67,33.76,20957.0,33.68,33.89,33.67,33.76,20957.0
2022-04-13 10:20:00,33.74,33.9,33.58,33.6,30398.0,33.74,33.9,33.58,33.6,30398.0
2022-04-13 10:30:00,33.59,33.7,33.49,33.62,29982.0,33.59,33.7,33.49,33.62,29982.0
2022-04-13 10:40:00,33.59,33.62,33.42,33.48,39746.0,33.59,33.62,33.42,33.48,39746.0
2022-04-13 10:50:00,33.51,33.56,33.45,33.48,22437.0,33.51,33.56,33.45,33.48,22437.0
2022-04-13 11:00:00,33.48,33.6,33.34,33.6,29348.0,33.48,33.6,33.34,33.6,29348.0
2022-04-13 11:10:00,33.61,33.86,33.56,33.83,19343.0,33.61,33.86,33.56,33.83,19343.0
2022-04-13 11:20:00,33.85,34.01,33.85,33.93,18212.0,33.85,34.01,33.85,33.93,18212.0
2022-04-13 11:30:00,33.95,34.01,33.87,33.94,11157.0,33.95,34.01,33.87,33.94,11157.0
2022-04-13 11:40:00,33.94,34.0,33.92,33.97,6508.0,33.94,34.0,33.92,33.97,6508.0
2022-04-13 11:50:00,33.98,33.98,33.77,33.78,13677.0,33.98,33.98,33.77,33.78,13677.0
2022-04-13 12:00:00,33.78,33.85,33.76,33.79,8247.0,33.78,33.85,33.76,33.79,8247.0
2022-04-13 12:10:00,33.79,33.89,33.75,33.84,7414.0,33.79,33.89,33.75,33.84,7414.0
2022-04-13 12:20:00,33.79,33.91,33.77,33.85,7699.0,33.79,33.91,33.77,33.85,7699.0
2022-04-13 12:30:00,33.86,33.91,33.84,33.88,9346.0,33.86,33.91,33.84,33.88,9346.0
2022-04-13 12:40:00,33.89,33.98,33.88,33.91,11649.0,33.89,33.98,33.88,33.91,11649.0
2022-04-13 12:50:00,33.9,33.92,33.87,33.88,4518.0,33.9,33.92,33.87,33.88,4518.0
2022-04-13 13:00:00,33.88,33.95,33.87,33.92,13960.0,33.88,33.95,33.87,33.92,13960.0
2022-04-13 13:10:00,33.92,33.94,33.88,33.94,5052.0,33.92,33.94,33.88,33.94,5052.0
2022-04-13 13:20:00,33.97,34.06,33.94,34.0,27114.0,33.97,34.06,33.94,34.0,27114.0
2022-04-13 13:30:00,34.02,34.23,34.02,34.2,12783.0,34.02,34.23,34.02,34.2,12783.0
2022-04-13 13:40:00,34.2,34.27,34.17,34.25,12148.0,34.2,34.27,34.17,34.25,12148.0
2022-04-13 13:50:00,34.27,34.28,34.15,34.24,14868.0,34.27,34.28,34.15,34.24,14868.0
2022-04-13 14:00:00,34.24,34.24,34.11,34.2,12703.0,34.24,34.24,34.11,34.2,12703.0
2022-04-13 14:10:00,34.2,34.2,34.07,34.09,8103.0,34.2,34.2,34.07,34.09,8103.0
2022-04-13 14:20:00,34.11,34.11,33.93,33.98,10938.0,34.11,34.11,33.93,33.98,10938.0
2022-04-13 14:30:00,34.02,34.11,34.01,34.03,10538.0,34.02,34.11,34.01,34.03,10538.0
2022-04-13 14:40:00,34.05,34.1,34.03,34.08,10243.0,34.05,34.1,34.03,34.08,10243.0
2022-04-13 14:50:00,34.05,34.22,34.04,34.19,13345.0,34.05,34.22,34.04,34.19,13345.0
2022-04-13 15:00:00,34.19,34.27,34.16,34.23,14661.0,34.19,34.27,34.16,34.23,14661.0
2022-04-13 15:10:00,34.23,34.26,34.21,34.23,15411.0,34.23,34.26,34.21,34.23,15411.0
2022-04-13 15:20:00,34.24,34.24,34.15,34.19,27529.0,34.24,34.24,34.15,34.19,27529.0
2022-04-13 15:30:00,34.17,34.3,34.16,34.29,20894.0,34.17,34.3,34.16,34.29,20894.0
2022-04-13 15:40:00,34.29,34.31,34.24,34.26,31594.0,34.29,34.31,34.24,34.26,31594.0
2022-04-13 15:50:00,34.25,34.29,34.21,34.27,122783.0,34.25,34.29,34.21,34.27,122783.0
2022-04-14 09:30:00,34.07,34.93,34.07,34.64,35156.0,34.07,34.93,34.07,34.64,35156.0
2022-04-14 09:40:00,34.63,34.78,34.53,34.63,39804.0,34.63,34.78,34.53,34.63,39804.0
2022-04-14 09:50:00,34.73,34.82,34.65,34.82,38325.0,34.73,34.82,34.65,34.82,38325.0
2022-04-14 10:00:00,34.81,35.1,34.74,34.77,38515.0,34.81,35.1,34.74,34.77,38515.0
2022-04-14 10:10:00,34.77,35.0,34.76,34.88,12894.0,34.77,35.0,34.76,34.88,12894.0
2022-04-14 10:20:00,34.91,34.95,34.78,34.82,8500.0,34.91,34.95,34.78,34.82,8500.0
2022-04-14 10:30:00,34.83,34.94,34.76,34.91,15730.0,34.83,34.94,34.76,34.91,15730.0
2022-04-14 10:40:00,34.89,34.89,34.67,34.67,12446.0,34.89,34.89,34.67,34.67,12446.0
2022-04-14 10:50:00,34.65,34.67,34.52,34.65,11401.0,34.65,34.67,34.52,34.65,11401.0
2022-04-14 11:00:00,34.6,34.67,34.55,34.59,15361.0,34.6,34.67,34.55,34.59,15361.0
2022-04-14 11:10:00,34.59,34.62,34.47,34.52,8177.0,34.59,34.62,34.47,34.52,8177.0
2022-04-14 11:20:00,34.57,34.65,34.55,34.62,11013.0,34.57,34.65,34.55,34.62,11013.0
2022-04-14 11:30:00,34.62,34.64,34.53,34.53,12060.0,34.62,34.64,34.53,34.53,12060.0
2022-04-14 11:40:00,34.52,34.53,34.41,34.53,6899.0,34.52,34.53,34.41,34.53,6899.0
2022-04-14 11:50:00,34.56,34.56,34.37,34.39,8780.0,34.56,34.56,34.37,34.39,8780.0
2022-04-14 12:00:00,34.39,34.45,34.34,34.44,8440.0,34.39,34.45,34.34,34.44,8440.0
2022-04-14 12:10:00,34.42,34.46,34.4,34.45,7101.0,34.42,34.46,34.4,34.45,7101.0
2022-04-14 12:20:00,34.43,34.5,34.39,34.43,11080.0,34.43,34.5,34.39,34.43,11080.0
2022-04-14 12:30:00,34.43,34.49,34.43,34.46,4221.0,34.43,34.49,34.43,34.46,4221.0
2022-04-14 12:40:00,34.44,34.44,34.23,34.23,39264.0,34.44,34.44,34.23,34.23,39264.0
2022-04-14 12:50:00,34.21,34.33,34.18,34.33,13183.0,34.21,34.33,34.18,34.33,13183.0
2022-04-14 13:00:00,34.3,34.3,34.24,34.28,7302.0,34.3,34.3,34.24,34.28,7302.0
2022-04-14 13:10:00,34.27,34.27,34.2,34.23,7169.0,34.27,34.27,34.2,34.23,7169.0
2022-04-14 13:20:00,34.23,34.31,34.23,34.27,3791.0,34.23,34.31,34.23,34.27,3791.0
2022-04-14 13:30:00,34.27,34.28,34.22,34.23,4240.0,34.27,34.28,34.22,34.23,4240.0
2022-04-14 13:40:00,34.25,34.4,34.23,34.39,6669.0,34.25,34.4,34.23,34.39,6669.0
2022-04-14 13:50:00,34.4,34.48,34.38,34.41,8949.0,34.4,34.48,34.38,34.41,8949.0
2022-04-14 14:00:00,34.42,34.45,34.39,34.45,5396.0,34.42,34.45,34.39,34.45,5396.0
2022-04-14 14:10:00,34.47,34.56,34.43,34.48,13050.0,34.47,34.56,34.43,34.48,13050.0
2022-04-14 14:20:00,34.48,34.49,34.44,34.45,23107.0,34.48,34.49,34.44,34.45,23107.0
2022-04-14 14:30:00,34.45,34.51,34.4,34.51,11423.0,34.45,34.51,34.4,34.51,11423.0
2022-04-14 14:40:00,34.52,34.69,34.51,34.62,12455.0,34.52,34.69,34.51,34.62,12455.0
2022-04-14 14:50:00,34.63,34.63,34.45,34.46,10919.0,34.63,34.63,34.45,34.46,10919.0
2022-04-14 15:00:00,34.47,34.57,34.46,34.51,13038.0,34.47,34.57,34.46,34.51,13038.0
2022-04-14 15:10:00,34.51,34.61,34.48,34.61,10258.0,34.51,34.61,34.48,34.61,10258.0
2022-04-14 15:20:00,34.61,34.64,34.39,34.5,26913.0,34.61,34.64,34.39,34.5,26913.0
2022-04-14 15:30:00,34.51,34.56,34.47,34.48,24309.0,34.51,34.56,34.47,34.48,24309.0
2022-04-14 15:40:00,34.47,34.62,34.47,34.5,27792.0,34.47,34.62,34.47,34.5,27792.0
2022-04-14 15:50:00,34.5,34.54,34.45,34.49,84697.0,34.5,34.54,34.45,34.49,84697.0
2022-04-18 09:30:00,34.4,34.98,34.4,34.8,26554.0,34.4,34.98,34.4,34.8,26554.0
2022-04-18 09:40:00,34.75,35.05,34.7,34.8,112067.0,34.75,35.05,34.7,34.8,112067.0
2022-04-18 09:50:00,34.77,34.79,34.47,34.7,45201.0,34.77,34.79,34.47,34.7,45201.0
2022-04-18 10:00:00,34.7,34.87,34.66,34.73,63229.0,34.7,34.87,34.66,34.73,63229.0
2022-04-18 10:10:00,34.75,35.11,34.73,34.95,95945.0,34.75,35.11,34.73,34.95,95945.0
2022-04-18 10:20:00,34.92,35.11,34.91,34.98,92258.0,34.92,35.11,34.91,34.98,92258.0
2022-04-18 10:30:00,34.98,35.07,34.88,35.03,70070.0,34.98,35.07,34.88,35.03,70070.0
2022-04-18 10:40:00,35.03,35.32,35.02,35.21,85846.0,35.03,35.32,35.02,35.21,85846.0
2022-04-18 10:50:00,35.21,35.24,35.07,35.09,41181.0,35.21,35.24,35.07,35.09,41181.0
2022-04-18 11:00:00,35.07,35.38,35.05,35.27,33158.0,35.07,35.38,35.05,35.27,33158.0
2022-04-18 11:10:00,35.29,35.33,35.15,35.19,25806.0,35.29,35.33,35.15,35.19,25806.0
2022-04-18 11:20:00,35.18,35.29,35.12,35.2,18849.0,35.18,35.29,35.12,35.2,18849.0
2022-04-18 11:30:00,35.2,35.24,35.16,35.19,11817.0,35.2,35.24,35.16,35.19,11817.0
2022-04-18 11:40:00,35.16,35.18,34.97,34.97,19531.0,35.16,35.18,34.97,34.97,19531.0
2022-04-18 11:50:00,34.96,35.27,34.93,35.25,26443.0,34.96,35.27,34.93,35.25,26443.0
2022-04-18 12:00:00,35.22,35.35,35.21,35.29,22716.0,35.22,35.35,35.21,35.29,22716.0
2022-04-18 12:10:00,35.29,35.35,35.26,35.29,15479.0,35.29,35.35,35.26,35.29,15479.0
2022-04-18 12:20:00,35.3,35.35,35.23,35.25,27616.0,35.3,35.35,35.23,35.25,27616.0
2022-04-18 12:30:00,35.26,35.43,35.24,35.26,26078.0,35.26,35.43,35.24,35.26,26078.0
2022-04-18 12:40:00,35.31,35.36,35.27,35.31,24070.0,35.31,35.36,35.27,35.31,24070.0
2022-04-18 12:50:00,35.29,35.33,35.22,35.23,24217.0,35.29,35.33,35.22,35.23,24217.0
2022-04-18 13:00:00,35.23,35.26,35.19,35.22,12368.0,35.23,35.26,35.19,35.22,12368.0
2022-04-18 13:10:00,35.23,35.28,35.17,35.22,44018.0,35.23,35.28,35.17,35.22,44018.0
2022-04-18 13:20:00,35.22,35.28,35.19,35.2,41289.0,35.22,35.28,35.19,35.2,41289.0
2022-04-18 13:30:00,35.2,35.29,34.99,35.01,219341.0,35.2,35.29,34.99,35.01,219341.0
2022-04-18 13:40:00,35.0,35.04,34.95,34.98,78479.0,35.0,35.04,34.95,34.98,78479.0
2022-04-18 13:50:00,34.98,35.03,34.9,34.9,34609.0,34.98,35.03,34.9,34.9,34609.0
2022-04-18 14:00:00,34.89,34.96,34.76,34.77,61293.0,34.89,34.96,34.76,34.77,61293.0
2022-04-18 14:10:00,34.78,34.8,34.72,34.74,32176.0,34.78,34.8,34.72,34.74,32176.0
2022-04-18 14:20:00,34.75,34.92,34.68,34.87,29705.0,34.75,34.92,34.68,34.87,29705.0
2022-04-18 14:30:00,34.87,34.93,34.86,34.88,21034.0,34.87,34.93,34.86,34.88,21034.0
2022-04-18 14:40:00,34.89,34.9,34.85,34.86,17389.0,34.89,34.9,34.85,34.86,17389.0
2022-04-18 14:50:00,34.86,34.88,34.74,34.76,28696.0,34.86,34.88,34.74,34.76,28696.0
2022-04-18 15:00:00,34.76,34.81,34.72,34.74,24287.0,34.76,34.81,34.72,34.74,24287.0
2022-04-18 15:10:00,34.75,34.75,34.62,34.64,36766.0,34.75,34.75,34.62,34.64,36766.0
2022-04-18 15:20:00,34.64,34.79,34.61,34.76,34796.0,34.64,34.79,34.61,34.76,34796.0
2022-04-18 15:30:00,34.75,34.75,34.61,34.66,36358.0,34.75,34.75,34.61,34.66,36358.0
2022-04-18 15:40:00,34.67,34.79,34.61,34.7,52977.0,34.67,34.79,34.61,34.7,52977.0
2022-04-18 15:50:00,34.7,34.86,34.69,34.82,243879.0,34.7,34.86,34.69,34.82,243879.0
2022-04-19 09:30:00,34.88,35.36,34.71,35.29,14190.0,34.88,35.36,34.71,35.29,14190.0
2022-04-19 09:40:00,35.3,35.73,35.28,35.45,173212.0,35.3,35.73,35.28,35.45,173212.0
2022-04-19 09:50:00,35.42,35.61,35.41,35.55,94090.0,35.42,35.61,35.41,35.55,94090.0
2022-04-19 10:00:00,35.44,35.54,35.2,35.44,29655.0,35.44,35.54,35.2,35.44,29655.0
2022-04-19 10:10:00,35.46,35.59,35.41,35.54,29707.0,35.46,35.59,35.41,35.54,29707.0
2022-04-19 10:20:00,35.54,35.66,35.51,35.65,36166.0,35.54,35.66,35.51,35.65,36166.0
2022-04-19 10:30:00,35.65,35.93,35.64,35.87,26266.0,35.65,35.93,35.64,35.87,26266.0
2022-04-19 10:40:00,35.86,36.09,35.86,36.09,20206.0,35.86,36.09,35.86,36.09,20206.0
2022-04-19 10:50:00,36.08,36.1,36.03,36.09,10239.0,36.08,36.1,36.03,36.09,10239.0
2022-04-19 11:00:00,36.1,36.3,36.1,36.22,14612.0,36.1,36.3,36.1,36.22,14612.0
2022-04-19 11:10:00,36.22,36.45,36.22,36.38,19526.0,36.22,36.45,36.22,36.38,19526.0
2022-04-19 11:20:00,36.34,36.62,36.34,36.61,15991.0,36.34,36.62,36.34,36.61,15991.0
2022-04-19 11:30:00,36.62,36.72,36.62,36.69,12352.0,36.62,36.72,36.62,36.69,12352.0
2022-04-19 11:40:00,36.69,36.87,36.68,36.76,20696.0,36.69,36.87,36.68,36.76,20696.0
2022-04-19 11:50:00,36.78,36.85,36.68,36.71,21531.0,36.78,36.85,36.68,36.71,21531.0
2022-04-19 12:00:00,36.7,36.84,36.7,36.83,18373.0,36.7,36.84,36.7,36.83,18373.0
2022-04-19 12:10:00,36.86,36.94,36.85,36.87,29795.0,36.86,36.94,36.85,36.87,29795.0
2022-04-19 12:20:00,36.88,36.94,36.88,36.91,12598.0,36.88,36.94,36.88,36.91,12598.0
2022-04-19 12:30:00,36.9,37.01,36.87,36.87,19659.0,36.9,37.01,36.87,36.87,19659.0
2022-04-19 12:40:00,36.88,37.03,36.85,37.02,14965.0,36.88,37.03,36.85,37.02,14965.0
2022-04-19 12:50:00,36.99,37.06,36.92,36.94,27088.0,36.99,37.06,36.92,36.94,27088.0
2022-04-19 13:00:00,36.94,37.06,36.94,36.99,14626.0,36.94,37.06,36.94,36.99,14626.0
2022-04-19 13:10:00,36.98,37.18,36.96,37.14,12004.0,36.98,37.18,36.96,37.14,12004.0
2022-04-19 13:20:00,37.12,37.13,36.97,37.02,18646.0,37.12,37.13,36.97,37.02,18646.0
2022-04-19 13:30:00,37.06,37.21,37.02,37.15,27744.0,37.06,37.21,37.02,37.15,27744.0
2022-04-19 13:40:00,37.16,37.19,36.99,36.99,24686.0,37.16,37.19,36.99,36.99,24686.0
2022-04-19 13:50:00,37.01,37.02,36.88,36.94,38393.0,37.01,37.02,36.88,36.94,38393.0
2022-04-19 14:00:00,36.94,37.04,36.89,36.93,37409.0,36.94,37.04,36.89,36.93,37409.0
2022-04-19 14:10:00,36.92,36.93,36.8,36.84,12571.0,36.92,36.93,36.8,36.84,12571.0
2022-04-19 14:20:00,36.85,37.01,36.84,37.01,23629.0,36.85,37.01,36.84,37.01,23629.0
2022-04-19 14:30:00,37.02,37.07,36.94,37.07,19854.0,37.02,37.07,36.94,37.07,19854.0
2022-04-19 14:40:00,37.05,37.14,37.02,37.14,26446.0,37.05,37.14,37.02,37.14,26446.0
2022-04-19 14:50:00,37.13,37.18,37.02,37.02,30220.0,37.13,37.18,37.02,37.02,30220.0
2022-04-19 15:00:00,37.02,37.08,36.91,37.01,23001.0,37.02,37.08,36.91,37.01,23001.0
2022-04-19 15:10:00,37.0,37.14,37.0,37.1,21078.0,37.0,37.14,37.0,37.1,21078.0
2022-04-19 15:20:00,37.11,37.25,37.08,37.24,48365.0,37.11,37.25,37.08,37.24,48365.0
2022-04-19 15:30:00,37.24,37.27,37.19,37.27,27985.0,37.24,37.27,37.19,37.27,27985.0
2022-04-19 15:40:00,37.27,37.27,37.01,37.08,70028.0,37.27,37.27,37.01,37.08,70028.0
2022-04-19 15:50:00,37.09,37.15,36.84,37.0,232655.0,37.09,37.15,36.84,37.0,232655.0
2022-04-20 09:30:00,37.41,37.75,37.26,37.4,21032.0,37.41,37.75,37.26,37.4,21032.0
2022-04-20 09:40:00,37.4,37.42,36.81,36.9,9975.0,37.4,37.42,36.81,36.9,9975.0
2022-04-20 09:50:00,36.9,36.93,36.67,36.72,10174.0,36.9,36.93,36.67,36.72,10174.0
2022-04-20 10:00:00,36.69,37.03,36.64,37.03,8346.0,36.69,37.03,36.64,37.03,8346.0
2022-04-20 10:10:00,37.06,37.15,36.93,37.02,10742.0,37.06,37.15,36.93,37.02,10742.0
2022-04-20 10:20:00,37.01,37.04,36.72,36.82,12943.0,37.01,37.04,36.72,36.82,12943.0
2022-04-20 10:30:00,36.82,36.88,36.68,36.87,33429.0,36.82,36.88,36.68,36.87,33429.0
2022-04-20 10:40:00,36.93,37.05,36.8,36.91,27625.0,36.93,37.05,36.8,36.91,27625.0
2022-04-20 10:50:00,36.92,37.03,36.8,36.81,27577.0,36.92,37.03,36.8,36.81,27577.0
2022-04-20 11:00:00,36.79,36.88,36.76,36.83,30186.0,36.79,36.88,36.76,36.83,30186.0
2022-04-20 11:10:00,36.81,36.82,36.52,36.52,70889.0,36.81,36.82,36.52,36.52,70889.0
2022-04-20 11:20:00,36.56,36.72,36.5,36.69,11556.0,36.56,36.72,36.5,36.69,11556.0
2022-04-20 11:30:00,36.68,37.2,36.67,37.17,31519.0,36.68,37.2,36.67,37.17,31519.0
2022-04-20 11:40:00,37.18,37.35,37.17,37.25,13909.0,37.18,37.35,37.17,37.25,13909.0
2022-04-20 11:50:00,37.25,37.48,37.19,37.45,16316.0,37.25,37.48,37.19,37.45,16316.0
2022-04-20 12:00:00,37.48,37.6,37.36,37.4,11175.0,37.48,37.6,37.36,37.4,11175.0
2022-04-20 12:10:00,37.38,37.42,37.31,37.32,3259.0,37.38,37.42,37.31,37.32,3259.0
2022-04-20 12:20:00,37.34,37.42,37.24,37.33,9393.0,37.34,37.42,37.24,37.33,9393.0
2022-04-20 12:30:00,37.36,37.53,37.36,37.48,7656.0,37.36,37.53,37.36,37.48,7656.0
2022-04-20 12:40:00,37.5,37.55,37.43,37.53,8631.0,37.5,37.55,37.43,37.53,8631.0
2022-04-20 12:50:00,37.54,37.65,37.53,37.63,7507.0,37.54,37.65,37.53,37.63,7507.0
2022-04-20 13:00:00,37.66,37.71,37.57,37.59,10296.0,37.66,37.71,37.57,37.59,10296.0
2022-04-20 13:10:00,37.59,37.68,37.55,37.64,7122.0,37.59,37.68,37.55,37.64,7122.0
2022-04-20 13:20:00,37.62,37.65,37.44,37.48,7658.0,37.62,37.65,37.44,37.48,7658.0
2022-04-20 13:30:00,37.48,37.51,37.39,37.47,6123.0,37.48,37.51,37.39,37.47,6123.0
2022-04-20 13:40:00,37.49,37.62,37.47,37.54,7025.0,37.49,37.62,37.47,37.54,7025.0
2022-04-20 13:50:00,37.52,37.52,37.39,37.42,6100.0,37.52,37.52,37.39,37.42,6100.0
2022-04-20 14:00:00,37.41,37.49,37.4,37.45,8415.0,37.41,37.49,37.4,37.45,8415.0
2022-04-20 14:10:00,37.47,37.57,37.33,37.33,52326.0,37.47,37.57,37.33,37.33,52326.0
2022-04-20 14:20:00,37.34,37.42,37.3,37.33,13766.0,37.34,37.42,37.3,37.33,13766.0
2022-04-20 14:30:00,37.32,37.44,37.25,37.3,16336.0,37.32,37.44,37.25,37.3,16336.0
2022-04-20 14:40:00,37.34,37.37,37.26,37.35,8071.0,37.34,37.37,37.26,37.35,8071.0
2022-04-20 14:50:00,37.38,37.41,37.26,37.29,10437.0,37.38,37.41,37.26,37.29,10437.0
2022-04-20 15:00:00,37.35,37.38,37.27,37.36,6759.0,37.35,37.38,37.27,37.36,6759.0
2022-04-20 15:10:00,37.36,37.47,37.36,37.42,11265.0,37.36,37.47,37.36,37.42,11265.0
2022-04-20 15:20:00,37.37,37.43,37.34,37.4,9045.0,37.37,37.43,37.34,37.4,9045.0
2022-04-20 15:30:00,37.4,37.5,37.23,37.48,27835.0,37.4,37.5,37.23,37.48,27835.0
2022-04-20 15:40:00,37.48,37.5,37.4,37.41,47333.0,37.48,37.5,37.4,37.41,47333.0
2022-04-20 15:50:00,37.43,37.43,37.18,37.19,136466.0,37.43,37.43,37.18,37.19,136466.0
2022-04-21 09:30:00,37.96,38.49,37.58,37.58,53460.0,37.96,38.49,37.58,37.58,53460.0
2022-04-21 09:40:00,37.47,37.63,36.94,37.08,35345.0,37.47,37.63,36.94,37.08,35345.0
2022-04-21 09:50:00,37.08,37.32,37.08,37.24,25457.0,37.08,37.32,37.08,37.24,25457.0
2022-04-21 10:00:00,37.25,37.25,36.91,36.98,29056.0,37.25,37.25,36.91,36.98,29056.0
2022-04-21 10:10:00,36.98,37.04,36.83,36.96,15462.0,36.98,37.04,36.83,36.96,15462.0
2022-04-21 10:20:00,36.93,37.14,36.89,37.13,18194.0,36.93,37.14,36.89,37.13,18194.0
2022-04-21 10:30:00,37.15,37.32,37.08,37.21,13403.0,37.15,37.32,37.08,37.21,13403.0
2022-04-21 10:40:00,37.22,37.22,36.89,36.93,10722.0,37.22,37.22,36.89,36.93,10722.0
2022-04-21 10:50:00,36.96,37.08,36.95,37.02,18009.0,36.96,37.08,36.95,37.02,18009.0
2022-04-21 11:00:00,37.01,37.16,37.01,37.13,25153.0,37.01,37.16,37.01,37.13,25153.0
2022-04-21 11:10:00,37.18,37.39,37.14,37.21,12490.0,37.18,37.39,37.14,37.21,12490.0
2022-04-21 11:20:00,37.23,37.43,37.23,37.41,8432.0,37.23,37.43,37.23,37.41,8432.0
2022-04-21 11:30:00,37.37,37.38,37.22,37.37,10109.0,37.37,37.38,37.22,37.37,10109.0
2022-04-21 11:40:00,37.38,37.41,37.1,37.17,10510.0,37.38,37.41,37.1,37.17,10510.0
2022-04-21 11:50:00,37.2,37.31,37.01,37.05,9200.0,37.2,37.31,37.01,37.05,9200.0
2022-04-21 12:00:00,37.06,37.23,37.05,37.09,7028.0,37.06,37.23,37.05,37.09,7028.0
2022-04-21 12:10:00,37.12,37.23,37.09,37.22,14804.0,37.12,37.23,37.09,37.22,14804.0
2022-04-21 12:20:00,37.2,37.23,37.13,37.16,9658.0,37.2,37.23,37.13,37.16,9658.0
2022-04-21 12:30:00,37.15,37.31,37.12,37.26,12937.0,37.15,37.31,37.12,37.26,12937.0
2022-04-21 12:40:00,37.26,37.32,37.25,37.28,6213.0,37.26,37.32,37.25,37.28,6213.0
2022-04-21 12:50:00,37.26,37.27,37.04,37.06,5848.0,37.26,37.27,37.04,37.06,5848.0
2022-04-21 13:00:00,37.04,37.11,37.0,37.05,8800.0,37.04,37.11,37.0,37.05,8800.0
2022-04-21 13:10:00,37.04,37.1,36.98,37.04,9787.0,37.04,37.1,36.98,37.04,9787.0
2022-04-21 13:20:00,37.12,37.24,37.04,37.18,12273.0,37.12,37.24,37.04,37.18,12273.0
2022-04-21 13:30:00,37.18,37.21,36.9,36.96,11200.0,37.18,37.21,36.9,36.96,11200.0
2022-04-21 13:40:00,36.95,37.08,36.93,37.01,10854.0,36.95,37.08,36.93,37.01,10854.0
2022-04-21 13:50:00,36.98,36.99,36.77,36.77,8512.0,36.98,36.99,36.77,36.77,8512.0
2022-04-21 14:00:00,36.75,36.75,36.47,36.59,18153.0,36.75,36.75,36.47,36.59,18153.0
2022-04-21 14:10:00,36.6,36.67,36.53,36.6,14932.0,36.6,36.67,36.53,36.6,14932.0
2022-04-21 14:20:00,36.61,36.63,36.52,36.62,11709.0,36.61,36.63,36.52,36.62,11709.0
2022-04-21 14:30:00,36.58,36.7,36.56,36.56,14743.0,36.58,36.7,36.56,36.56,14743.0
2022-04-21 14:40:00,36.58,36.58,36.3,36.32,21006.0,36.58,36.58,36.3,36.32,21006.0
2022-04-21 14:50:00,36.32,36.37,36.22,36.29,15818.0,36.32,36.37,36.22,36.29,15818.0
2022-04-21 15:00:00,36.28,36.38,36.22,36.35,13936.0,36.28,36.38,36.22,36.35,13936.0
2022-04-21 15:10:00,36.35,36.39,36.25,36.27,23195.0,36.35,36.39,36.25,36.27,23195.0
2022-04-21 15:20:00,36.25,36.4,36.21,36.4,24448.0,36.25,36.4,36.21,36.4,24448.0
2022-04-21 15:30:00,36.39,36.47,36.24,36.32,38379.0,36.39,36.47,36.24,36.32,38379.0
2022-04-21 15:40:00,36.34,36.46,36.31,36.34,57730.0,36.34,36.46,36.31,36.34,57730.0
2022-04-21 15:50:00,36.35,36.56,36.34,36.5,122019.0,36.35,36.56,36.34,36.5,122019.0
2022-04-22 09:30:00,34.81,35.26,34.81,34.97,124940.0,34.81,35.26,34.81,34.97,124940.0
2022-04-22 09:40:00,35.03,35.61,34.89,35.55,52083.0,35.03,35.61,34.89,35.55,52083.0
2022-04-22 09:50:00,35.58,35.58,35.1,35.44,45347.0,35.58,35.58,35.1,35.44,45347.0
2022-04-22 10:00:00,35.5,35.92,35.32,35.85,56010.0,35.5,35.92,35.32,35.85,56010.0
2022-04-22 10:10:00,35.8,36.03,35.64,35.68,40009.0,35.8,36.03,35.64,35.68,40009.0
2022-04-22 10:20:00,35.66,35.66,35.32,35.44,21540.0,35.66,35.66,35.32,35.44,21540.0
2022-04-22 10:30:00,35.43,35.64,35.34,35.55,21960.0,35.43,35.64,35.34,35.55,21960.0
2022-04-22 10:40:00,35.55,35.55,35.39,35.45,56362.0,35.55,35.55,35.39,35.45,56362.0
2022-04-22 10:50:00,35.47,35.65,35.37,35.51,29117.0,35.47,35.65,35.37,35.51,29117.0
2022-04-22 11:00:00,35.52,35.65,35.42,35.61,99404.0,35.52,35.65,35.42,35.61,99404.0
2022-04-22 11:10:00,35.61,35.62,35.2,35.2,24017.0,35.61,35.62,35.2,35.2,24017.0
2022-04-22 11:20:00,35.18,35.37,35.12,35.31,34325.0,35.18,35.37,35.12,35.31,34325.0
2022-04-22 11:30:00,35.28,35.45,35.23,35.31,10365.0,35.28,35.45,35.23,35.31,10365.0
2022-04-22 11:40:00,35.31,35.34,35.16,35.2,12405.0,35.31,35.34,35.16,35.2,12405.0
2022-04-22 11:50:00,35.18,35.21,35.15,35.19,25493.0,35.18,35.21,35.15,35.19,25493.0
2022-04-22 12:00:00,35.19,35.3,35.1,35.24,24584.0,35.19,35.3,35.1,35.24,24584.0
2022-04-22 12:10:00,35.28,35.28,35.14,35.17,11619.0,35.28,35.28,35.14,35.17,11619.0
2022-04-22 12:20:00,35.17,35.25,35.16,35.17,7533.0,35.17,35.25,35.16,35.17,7533.0
2022-04-22 12:30:00,35.19,35.38,35.18,35.24,11128.0,35.19,35.38,35.18,35.24,11128.0
2022-04-22 12:40:00,35.25,35.3,35.18,35.25,18575.0,35.25,35.3,35.18,35.25,18575.0
2022-04-22 12:50:00,35.24,35.24,35.07,35.11,16030.0,35.24,35.24,35.07,35.11,16030.0
2022-04-22 13:00:00,35.12,35.13,34.98,35.03,11942.0,35.12,35.13,34.98,35.03,11942.0
2022-04-22 13:10:00,35.02,35.15,34.99,34.99,28465.0,35.02,35.15,34.99,34.99,28465.0
2022-04-22 13:20:00,34.99,35.02,34.76,34.98,14522.0,34.99,35.02,34.76,34.98,14522.0
2022-04-22 13:30:00,35.02,35.11,34.92,34.95,19262.0,35.02,35.11,34.92,34.95,19262.0
2022-04-22 13:40:00,34.95,34.99,34.8,34.83,26052.0,34.95,34.99,34.8,34.83,26052.0
2022-04-22 13:50:00,34.83,34.83,34.65,34.75,40606.0,34.83,34.83,34.65,34.75,40606.0
2022-04-22 14:00:00,34.76,34.85,34.74,34.77,28875.0,34.76,34.85,34.74,34.77,28875.0
2022-04-22 14:10:00,34.77,34.84,34.62,34.76,62320.0,34.77,34.84,34.62,34.76,62320.0
2022-04-22 14:20:00,34.77,34.83,34.69,34.77,29733.0,34.77,34.83,34.69,34.77,29733.0
2022-04-22 14:30:00,34.77,34.89,34.72,34.8,23054.0,34.77,34.89,34.72,34.8,23054.0
2022-04-22 14:40:00,34.81,34.81,34.57,34.73,57219.0,34.81,34.81,34.57,34.73,57219.0
2022-04-22 14:50:00,34.73,34.8,34.67,34.76,44203.0,34.73,34.8,34.67,34.76,44203.0
2022-04-22 15:00:00,34.79,34.82,34.72,34.75,19991.0,34.79,34.82,34.72,34.75,19991.0
2022-04-22 15:10:00,34.76,34.94,34.7,34.91,20353.0,34.76,34.94,34.7,34.91,20353.0
2022-04-22 15:20:00,34.91,34.99,34.85,34.95,24002.0,34.91,34.99,34.85,34.95,24002.0
2022-04-22 15:30:00,34.95,35.14,34.95,35.07,54361.0,34.95,35.14,34.95,35.07,54361.0
2022-04-22 15:40:00,35.07,35.08,34.67,34.69,64091.0,35.07,35.08,34.67,34.69,64091.0
2022-04-22 15:50:00,34.7,34.83,34.69,34.78,148926.0,34.7,34.83,34.69,34.78,148926.0
2022-04-25 09:30:00,34.56,35.15,34.25,35.08,46888.0,34.56,35.15,34.25,35.08,46888.0
2022-04-25 09:40:00,34.99,35.13,34.74,34.79,25143.0,34.99,35.13,34.74,34.79,25143.0
2022-04-25 09:50:00,34.83,34.94,34.76,34.8,45746.0,34.83,34.94,34.76,34.8,45746.0
2022-04-25 10:00:00,34.79,34.92,34.64,34.87,39136.0,34.79,34.92,34.64,34.87,39136.0
2022-04-25 10:10:00,34.87,35.22,34.81,35.19,64498.0,34.87,35.22,34.81,35.19,64498.0
2022-04-25 10:20:00,35.15,35.56,35.1,35.45,27927.0,35.15,35.56,35.1,35.45,27927.0
2022-04-25 10:30:00,35.45,35.64,35.37,35.37,19756.0,35.45,35.64,35.37,35.37,19756.0
2022-04-25 10:40:00,35.35,35.35,35.16,35.34,19225.0,35.35,35.35,35.16,35.34,19225.0
2022-04-25 10:50:00,35.38,35.4,35.04,35.04,16952.0,35.38,35.4,35.04,35.04,16952.0
2022-04-25 11:00:00,35.07,35.3,35.06,35.3,19553.0,35.07,35.3,35.06,35.3,19553.0
2022-04-25 11:10:00,35.28,35.34,35.12,35.13,46021.0,35.28,35.34,35.12,35.13,46021.0
2022-04-25 11:20:00,35.15,35.35,35.15,35.26,22877.0,35.15,35.35,35.15,35.26,22877.0
2022-04-25 11:30:00,35.28,35.33,35.1,35.24,12560.0,35.28,35.33,35.1,35.24,12560.0
2022-04-25 11:40:00,35.23,35.26,35.11,35.12,9817.0,35.23,35.26,35.11,35.12,9817.0
2022-04-25 11:50:00,35.1,35.19,35.08,35.19,9708.0,35.1,35.19,35.08,35.19,9708.0
2022-04-25 12:00:00,35.18,35.48,35.06,35.45,12884.0,35.18,35.48,35.06,35.45,12884.0
2022-04-25 12:10:00,35.43,35.73,35.43,35.73,17873.0,35.43,35.73,35.43,35.73,17873.0
2022-04-25 12:20:00,35.74,35.78,35.66,35.75,15447.0,35.74,35.78,35.66,35.75,15447.0
2022-04-25 12:30:00,35.76,35.9,35.66,35.89,23479.0,35.76,35.9,35.66,35.89,23479.0
2022-04-25 12:40:00,35.85,35.93,35.82,35.93,11632.0,35.85,35.93,35.82,35.93,11632.0
2022-04-25 12:50:00,35.94,35.94,35.75,35.75,8885.0,35.94,35.94,35.75,35.75,8885.0
2022-04-25 13:00:00,35.78,35.92,35.68,35.91,9906.0,35.78,35.92,35.68,35.91,9906.0
2022-04-25 13:10:00,35.9,36.12,35.9,36.09,23725.0,35.9,36.12,35.9,36.09,23725.0
2022-04-25 13:20:00,36.05,36.09,35.97,36.07,9922.0,36.05,36.09,35.97,36.07,9922.0
2022-04-25 13:30:00,36.07,36.09,35.88,35.94,9021.0,36.07,36.09,35.88,35.94,9021.0
2022-04-25 13:40:00,35.94,36.08,35.86,36.05,15967.0,35.94,36.08,35.86,36.05,15967.0
2022-04-25 13:50:00,36.05,36.07,35.93,35.97,7313.0,36.05,36.07,35.93,35.97,7313.0
2022-04-25 14:00:00,35.96,36.15,35.9,36.14,9716.0,35.96,36.15,35.9,36.14,9716.0
2022-04-25 14:10:00,36.16,36.24,36.04,36.23,9486.0,36.16,36.24,36.04,36.23,9486.0
2022-04-25 14:20:00,36.26,36.32,36.14,36.2,10978.0,36.26,36.32,36.14,36.2,10978.0
2022-04-25 14:30:00,36.21,36.23,36.13,36.16,12944.0,36.21,36.23,36.13,36.16,12944.0
2022-04-25 14:40:00,36.13,36.34,36.09,36.34,15264.0,36.13,36.34,36.09,36.34,15264.0
2022-04-25 14:50:00,36.35,36.35,36.18,36.19,11330.0,36.35,36.35,36.18,36.19,11330.0
2022-04-25 15:00:00,36.19,36.21,35.98,36.06,31547.0,36.19,36.21,35.98,36.06,31547.0
2022-04-25 15:10:00,36.07,36.3,36.07,36.28,10359.0,36.07,36.3,36.07,36.28,10359.0
2022-04-25 15:20:00,36.28,36.34,36.1,36.22,24648.0,36.28,36.34,36.1,36.22,24648.0
2022-04-25 15:30:00,36.22,36.3,36.2,36.28,29672.0,36.22,36.3,36.2,36.28,29672.0
2022-04-25 15:40:00,36.27,36.29,36.11,36.11,31202.0,36.27,36.29,36.11,36.11,31202.0
2022-04-25 15:50:00,36.13,36.23,36.06,36.22,117244.0,36.13,36.23,36.06,36.22,117244.0
2022-04-26 09:30:00,35.74,36.05,35.54,35.82,14993.0,35.74,36.05,35.54,35.82,14993.0
2022-04-26 09:40:00,35.84,36.02,35.78,35.85,27677.0,35.84,36.02,35.78,35.85,27677.0
2022-04-26 09:50:00,35.75,35.81,35.6,35.7,37552.0,35.75,35.81,35.6,35.7,37552.0
2022-04-26 10:00:00,35.73,35.95,35.65,35.95,29038.0,35.73,35.95,35.65,35.95,29038.0
2022-04-26 10:10:00,35.93,35.93,35.32,35.37,22743.0,35.93,35.93,35.32,35.37,22743.0
2022-04-26 10:20:00,35.33,35.41,35.17,35.41,18036.0,35.33,35.41,35.17,35.41,18036.0
2022-04-26 10:30:00,35.43,35.49,35.19,35.23,14372.0,35.43,35.49,35.19,35.23,14372.0
2022-04-26 10:40:00,35.2,35.25,35.06,35.19,19469.0,35.2,35.25,35.06,35.19,19469.0
2022-04-26 10:50:00,35.2,35.2,34.94,34.97,13827.0,35.2,35.2,34.94,34.97,13827.0
2022-04-26 11:00:00,34.97,35.0,34.84,34.89,18568.0,34.97,35.0,34.84,34.89,18568.0
2022-04-26 11:10:00,34.88,34.95,34.79,34.83,16602.0,34.88,34.95,34.79,34.83,16602.0
2022-04-26 11:20:00,34.82,35.13,34.81,35.02,16513.0,34.82,35.13,34.81,35.02,16513.0
2022-04-26 11:30:00,35.02,35.16,34.96,35.07,8295.0,35.02,35.16,34.96,35.07,8295.0
2022-04-26 11:40:00,35.07,35.24,34.98,35.22,6229.0,35.07,35.24,34.98,35.22,6229.0
2022-04-26 11:50:00,35.19,35.22,34.95,35.01,14881.0,35.19,35.22,34.95,35.01,14881.0
2022-04-26 12:00:00,35.01,35.07,34.83,35.07,11671.0,35.01,35.07,34.83,35.07,11671.0
2022-04-26 12:10:00,35.05,35.12,35.0,35.05,7912.0,35.05,35.12,35.0,35.05,7912.0
2022-04-26 12:20:00,35.06,35.31,35.06,35.3,10861.0,35.06,35.31,35.06,35.3,10861.0
2022-04-26 12:30:00,35.28,35.32,35.24,35.32,6426.0,35.28,35.32,35.24,35.32,6426.0
2022-04-26 12:40:00,35.3,35.31,35.18,35.19,10573.0,35.3,35.31,35.18,35.19,10573.0
2022-04-26 12:50:00,35.2,35.35,35.16,35.35,6154.0,35.2,35.35,35.16,35.35,6154.0
2022-04-26 13:00:00,35.35,35.35,35.14,35.25,5710.0,35.35,35.35,35.14,35.25,5710.0
2022-04-26 13:10:00,35.23,35.24,35.01,35.02,7339.0,35.23,35.24,35.01,35.02,7339.0
2022-04-26 13:20:00,35.0,35.03,34.84,34.85,8569.0,35.0,35.03,34.84,34.85,8569.0
2022-04-26 13:30:00,34.83,34.94,34.82,34.94,7877.0,34.83,34.94,34.82,34.94,7877.0
2022-04-26 13:40:00,34.95,35.11,34.95,35.01,9348.0,34.95,35.11,34.95,35.01,9348.0
2022-04-26 13:50:00,35.03,35.15,34.96,35.15,6344.0,35.03,35.15,34.96,35.15,6344.0
2022-04-26 14:00:00,35.16,35.2,35.07,35.13,9909.0,35.16,35.2,35.07,35.13,9909.0
2022-04-26 14:10:00,35.11,35.19,35.05,35.06,10314.0,35.11,35.19,35.05,35.06,10314.0
2022-04-26 14:20:00,35.03,35.29,35.02,35.27,6406.0,35.03,35.29,35.02,35.27,6406.0
2022-04-26 14:30:00,35.26,35.46,35.17,35.43,23984.0,35.26,35.46,35.17,35.43,23984.0
2022-04-26 14:40:00,35.43,35.43,35.08,35.11,8709.0,35.43,35.43,35.08,35.11,8709.0
2022-04-26 14:50:00,35.11,35.29,35.11,35.29,8046.0,35.11,35.29,35.11,35.29,8046.0
2022-04-26 15:00:00,35.28,35.3,35.19,35.22,8374.0,35.28,35.3,35.19,35.22,8374.0
2022-04-26 15:10:00,35.23,35.26,35.03,35.07,14579.0,35.23,35.26,35.03,35.07,14579.0
2022-04-26 15:20:00,35.1,35.15,35.05,35.06,10847.0,35.1,35.15,35.05,35.06,10847.0
2022-04-26 15:30:00,35.05,35.06,34.81,34.95,22823.0,35.05,35.06,34.81,34.95,22823.0
2022-04-26 15:40:00,34.96,35.06,34.87,34.96,37725.0,34.96,35.06,34.87,34.96,37725.0
2022-04-26 15:50:00,34.95,35.05,34.87,34.87,83370.0,34.95,35.05,34.87,34.87,83370.0
2022-04-27 09:30:00,35.05,35.24,34.75,35.06,15796.0,35.05,35.24,34.75,35.06,15796.0
2022-04-27 09:40:00,35.04,35.35,35.03,35.23,37103.0,35.04,35.35,35.03,35.23,37103.0
2022-04-27 09:50:00,35.16,35.2,34.88,34.88,11518.0,35.16,35.2,34.88,34.88,11518.0
2022-04-27 10:00:00,34.94,35.09,34.59,34.72,10243.0,34.94,35.09,34.59,34.72,10243.0
2022-04-27 10:10:00,34.69,34.7,34.37,34.52,12810.0,34.69,34.7,34.37,34.52,12810.0
2022-04-27 10:20:00,34.51,34.62,34.36,34.43,9893.0,34.51,34.62,34.36,34.43,9893.0
2022-04-27 10:30:00,34.3,34.37,34.15,34.28,22089.0,34.3,34.37,34.15,34.28,22089.0
2022-04-27 10:40:00,34.28,34.43,34.16,34.32,14077.0,34.28,34.43,34.16,34.32,14077.0
2022-04-27 10:50:00,34.33,34.47,34.25,34.47,7451.0,34.33,34.47,34.25,34.47,7451.0
2022-04-27 11:00:00,34.45,34.88,34.44,34.68,15633.0,34.45,34.88,34.44,34.68,15633.0
2022-04-27 11:10:00,34.66,35.13,34.58,35.08,55926.0,34.66,35.13,34.58,35.08,55926.0
2022-04-27 11:20:00,35.08,35.2,34.97,35.09,16570.0,35.08,35.2,34.97,35.09,16570.0
2022-04-27 11:30:00,35.09,35.23,34.94,35.2,12557.0,35.09,35.23,34.94,35.2,12557.0
2022-04-27 11:40:00,35.21,35.29,35.11,35.28,26197.0,35.21,35.29,35.11,35.28,26197.0
2022-04-27 11:50:00,35.3,35.37,35.15,35.37,29625.0,35.3,35.37,35.15,35.37,29625.0
2022-04-27 12:00:00,35.37,35.58,35.3,35.54,9143.0,35.37,35.58,35.3,35.54,9143.0
2022-04-27 12:10:00,35.56,35.67,35.51,35.51,13929.0,35.56,35.67,35.51,35.51,13929.0
2022-04-27 12:20:00,35.52,35.76,35.52,35.72,21512.0,35.52,35.76,35.52,35.72,21512.0
2022-04-27 12:30:00,35.7,35.7,35.32,35.34,14930.0,35.7,35.7,35.32,35.34,14930.0
2022-04-27 12:40:00,35.31,35.41,35.26,35.41,8778.0,35.31,35.41,35.26,35.41,8778.0
2022-04-27 12:50:00,35.41,35.45,35.28,35.43,9066.0,35.41,35.45,35.28,35.43,9066.0
2022-04-27 13:00:00,35.43,35.45,35.25,35.3,9722.0,35.43,35.45,35.25,35.3,9722.0
2022-04-27 13:10:00,35.3,35.34,35.22,35.28,22337.0,35.3,35.34,35.22,35.28,22337.0
2022-04-27 13:20:00,35.28,35.39,35.2,35.34,14684.0,35.28,35.39,35.2,35.34,14684.0
2022-04-27 13:30:00,35.33,35.37,35.11,35.11,10130.0,35.33,35.37,35.11,35.11,10130.0
2022-04-27 13:40:00,35.12,35.32,35.06,35.3,6528.0,35.12,35.32,35.06,35.3,6528.0
2022-04-27 13:50:00,35.34,35.46,35.32,35.42,8995.0,35.34,35.46,35.32,35.42,8995.0
2022-04-27 14:00:00,35.4,35.54,35.36,35.36,4971.0,35.4,35.54,35.36,35.36,4971.0
2022-04-27 14:10:00,35.38,35.52,35.35,35.38,10662.0,35.38,35.52,35.35,35.38,10662.0
2022-04-27 14:20:00,35.38,35.48,35.36,35.42,8623.0,35.38,35.48,35.36,35.42,8623.0
2022-04-27 14:30:00,35.43,35.52,35.3,35.33,10991.0,35.43,35.52,35.3,35.33,10991.0
2022-04-27 14:40:00,35.42,35.51,35.34,35.35,6297.0,35.42,35.51,35.34,35.35,6297.0
2022-04-27 14:50:00,35.35,35.35,35.16,35.19,9197.0,35.35,35.35,35.16,35.19,9197.0
2022-04-27 15:00:00,35.19,35.28,35.12,35.14,10280.0,35.19,35.28,35.12,35.14,10280.0
2022-04-27 15:10:00,35.14,35.18,35.03,35.06,12927.0,35.14,35.18,35.03,35.06,12927.0
2022-04-27 15:20:00,35.07,35.14,35.0,35.14,29877.0,35.07,35.14,35.0,35.14,29877.0
2022-04-27 15:30:00,35.14,35.16,34.98,34.99,26009.0,35.14,35.16,34.98,34.99,26009.0
2022-04-27 15:40:00,35.0,35.2,34.99,35.0,38737.0,35.0,35.2,34.99,35.0,38737.0
2022-04-27 15:50:00,35.0,35.08,34.91,34.94,102229.0,35.0,35.08,34.91,34.94,102229.0
2022-04-28 09:30:00,35.48,35.98,35.16,35.62,12426.0,35.48,35.98,35.16,35.62,12426.0
2022-04-28 09:40:00,35.65,35.89,35.45,35.45,17436.0,35.65,35.89,35.45,35.45,17436.0
2022-04-28 09:50:00,35.36,35.86,35.36,35.59,26398.0,35.36,35.86,35.36,35.59,26398.0
2022-04-28 10:00:00,35.59,35.59,35.24,35.24,7325.0,35.59,35.59,35.24,35.24,7325.0
2022-04-28 10:10:00,35.26,35.31,35.07,35.26,7222.0,35.26,35.31,35.07,35.26,7222.0
2022-04-28 10:20:00,35.27,35.28,34.91,34.92,13333.0,35.27,35.28,34.91,34.92,13333.0
2022-04-28 10:30:00,34.89,34.99,34.8,34.97,11302.0,34.89,34.99,34.8,34.97,11302.0
2022-04-28 10:40:00,34.95,35.07,34.8,34.96,5747.0,34.95,35.07,34.8,34.96,5747.0
2022-04-28 10:50:00,34.95,35.08,34.77,35.01,14280.0,34.95,35.08,34.77,35.01,14280.0
2022-04-28 11:00:00,35.02,35.04,34.76,34.98,9647.0,35.02,35.04,34.76,34.98,9647.0
2022-04-28 11:10:00,34.98,34.98,34.9,34.9,4351.0,34.98,34.98,34.9,34.9,4351.0
2022-04-28 11:20:00,34.9,34.9,34.67,34.71,15129.0,34.9,34.9,34.67,34.71,15129.0
2022-04-28 11:30:00,34.7,34.82,34.66,34.73,9695.0,34.7,34.82,34.66,34.73,9695.0
2022-04-28 11:40:00,34.76,34.91,34.74,34.89,5585.0,34.76,34.91,34.74,34.89,5585.0
2022-04-28 11:50:00,34.89,34.95,34.83,34.94,7668.0,34.89,34.95,34.83,34.94,7668.0
2022-04-28 12:00:00,34.93,35.02,34.89,34.9,4241.0,34.93,35.02,34.89,34.9,4241.0
2022-04-28 12:10:00,34.92,35.02,34.92,35.01,29354.0,34.92,35.02,34.92,35.01,29354.0
2022-04-28 12:20:00,34.97,35.23,34.97,35.15,22020.0,34.97,35.23,34.97,35.15,22020.0
2022-04-28 12:30:00,35.12,35.44,35.12,35.44,19969.0,35.12,35.44,35.12,35.44,19969.0
2022-04-28 12:40:00,35.45,35.68,35.42,35.59,19617.0,35.45,35.68,35.42,35.59,19617.0
2022-04-28 12:50:00,35.61,35.62,35.51,35.62,5304.0,35.61,35.62,35.51,35.62,5304.0
2022-04-28 13:00:00,35.6,35.64,35.53,35.55,7211.0,35.6,35.64,35.53,35.55,7211.0
2022-04-28 13:10:00,35.62,35.66,35.48,35.59,13900.0,35.62,35.66,35.48,35.59,13900.0
2022-04-28 13:20:00,35.59,35.67,35.53,35.58,18577.0,35.59,35.67,35.53,35.58,18577.0
2022-04-28 13:30:00,35.57,35.58,35.46,35.56,9956.0,35.57,35.58,35.46,35.56,9956.0
2022-04-28 13:40:00,35.54,35.55,35.42,35.54,8481.0,35.54,35.55,35.42,35.54,8481.0
2022-04-28 13:50:00,35.54,35.61,35.47,35.6,9072.0,35.54,35.61,35.47,35.6,9072.0
2022-04-28 14:00:00,35.59,35.63,35.5,35.5,8408.0,35.59,35.63,35.5,35.5,8408.0
2022-04-28 14:10:00,35.49,35.58,35.44,35.58,4842.0,35.49,35.58,35.44,35.58,4842.0
2022-04-28 14:20:00,35.55,35.72,35.51,35.66,8915.0,35.55,35.72,35.51,35.66,8915.0
2022-04-28 14:30:00,35.63,35.7,35.6,35.68,6727.0,35.63,35.7,35.6,35.68,6727.0
2022-04-28 14:40:00,35.7,35.72,35.65,35.71,6886.0,35.7,35.72,35.65,35.71,6886.0
2022-04-28 14:50:00,35.71,35.82,35.7,35.74,12128.0,35.71,35.82,35.7,35.74,12128.0
2022-04-28 15:00:00,35.73,35.81,35.7,35.75,13129.0,35.73,35.81,35.7,35.75,13129.0
2022-04-28 15:10:00,35.76,35.89,35.76,35.88,9816.0,35.76,35.89,35.76,35.88,9816.0
2022-04-28 15:20:00,35.88,35.91,35.85,35.88,5432.0,35.88,35.91,35.85,35.88,5432.0
2022-04-28 15:30:00,35.87,35.9,35.59,35.6,32957.0,35.87,35.9,35.59,35.6,32957.0
2022-04-28 15:40:00,35.61,35.67,35.51,35.58,30391.0,35.61,35.67,35.51,35.58,30391.0
2022-04-28 15:50:00,35.59,35.59,35.46,35.49,88328.0,35.59,35.59,35.46,35.49,88328.0
2022-04-29 09:30:00,35.13,35.38,34.87,34.87,15612.0,35.13,35.38,34.87,34.87,15612.0
2022-04-29 09:40:00,34.91,35.17,34.86,35.02,11702.0,34.91,35.17,34.86,35.02,11702.0
2022-04-29 09:50:00,34.86,35.06,34.74,35.03,14732.0,34.86,35.06,34.74,35.03,14732.0
2022-04-29 10:00:00,35.02,35.15,34.96,35.05,10666.0,35.02,35.15,34.96,35.05,10666.0
2022-04-29 10:10:00,35.06,35.13,34.86,34.91,8844.0,35.06,35.13,34.86,34.91,8844.0
2022-04-29 10:20:00,34.85,34.9,34.64,34.68,9042.0,34.85,34.9,34.64,34.68,9042.0
2022-04-29 10:30:00,34.64,34.72,34.59,34.63,13506.0,34.64,34.72,34.59,34.63,13506.0
2022-04-29 10:40:00,34.66,34.7,34.56,34.69,9762.0,34.66,34.7,34.56,34.69,9762.0
2022-04-29 10:50:00,34.7,34.85,34.61,34.85,23294.0,34.7,34.85,34.61,34.85,23294.0
2022-04-29 11:00:00,34.82,35.1,34.8,34.92,26243.0,34.82,35.1,34.8,34.92,26243.0
2022-04-29 11:10:00,34.89,35.0,34.85,34.93,14813.0,34.89,35.0,34.85,34.93,14813.0
2022-04-29 11:20:00,34.94,35.13,34.92,35.04,13051.0,34.94,35.13,34.92,35.04,13051.0
2022-04-29 11:30:00,35.07,35.35,35.04,35.34,25099.0,35.07,35.35,35.04,35.34,25099.0
2022-04-29 11:40:00,35.32,35.35,35.22,35.31,16760.0,35.32,35.35,35.22,35.31,16760.0
2022-04-29 11:50:00,35.31,35.31,35.16,35.24,22130.0,35.31,35.31,35.16,35.24,22130.0
2022-04-29 12:00:00,35.24,35.25,35.1,35.16,24130.0,35.24,35.25,35.1,35.16,24130.0
2022-04-29 12:10:00,35.16,35.19,35.12,35.19,5157.0,35.16,35.19,35.12,35.19,5157.0
2022-04-29 12:20:00,35.21,35.24,35.15,35.17,16792.0,35.21,35.24,35.15,35.17,16792.0
2022-04-29 12:30:00,35.14,35.28,35.09,35.14,19964.0,35.14,35.28,35.09,35.14,19964.0
2022-04-29 12:40:00,35.07,35.07,34.77,34.8,23889.0,35.07,35.07,34.77,34.8,23889.0
2022-04-29 12:50:00,34.8,34.83,34.68,34.69,10408.0,34.8,34.83,34.68,34.69,10408.0
2022-04-29 13:00:00,34.67,34.71,34.53,34.55,5037.0,34.67,34.71,34.53,34.55,5037.0
2022-04-29 13:10:00,34.55,34.7,34.52,34.7,5717.0,34.55,34.7,34.52,34.7,5717.0
2022-04-29 13:20:00,34.71,34.83,34.71,34.83,7101.0,34.71,34.83,34.71,34.83,7101.0
2022-04-29 13:30:00,34.84,34.85,34.75,34.82,12571.0,34.84,34.85,34.75,34.82,12571.0
2022-04-29 13:40:00,34.85,34.86,34.67,34.7,8069.0,34.85,34.86,34.67,34.7,8069.0
2022-04-29 13:50:00,34.71,34.72,34.59,34.59,5825.0,34.71,34.72,34.59,34.59,5825.0
2022-04-29 14:00:00,34.6,34.6,34.52,34.53,6503.0,34.6,34.6,34.52,34.53,6503.0
2022-04-29 14:10:00,34.52,34.61,34.47,34.51,8323.0,34.52,34.61,34.47,34.51,8323.0
2022-04-29 14:20:00,34.49,34.56,34.43,34.56,5086.0,34.49,34.56,34.43,34.56,5086.0
2022-04-29 14:30:00,34.57,34.63,34.55,34.6,10953.0,34.57,34.63,34.55,34.6,10953.0
2022-04-29 14:40:00,34.61,34.71,34.56,34.56,11494.0,34.61,34.71,34.56,34.56,11494.0
2022-04-29 14:50:00,34.57,34.73,34.49,34.73,20936.0,34.57,34.73,34.49,34.73,20936.0
2022-04-29 15:00:00,34.72,34.75,34.65,34.66,10027.0,34.72,34.75,34.65,34.66,10027.0
2022-04-29 15:10:00,34.66,34.7,34.57,34.69,12082.0,34.66,34.7,34.57,34.69,12082.0
2022-04-29 15:20:00,34.7,34.74,34.57,34.68,14738.0,34.7,34.74,34.57,34.68,14738.0
2022-04-29 15:30:00,34.68,34.8,34.64,34.7,16759.0,34.68,34.8,34.64,34.7,16759.0
2022-04-29 15:40:00,34.71,34.76,34.47,34.47,22149.0,34.71,34.76,34.47,34.47,22149.0
2022-04-29 15:50:00,34.47,34.6,34.36,34.56,90198.0,34.47,34.6,34.36,34.56,90198.0
2022-05-02 09:30:00,34.57,35.15,34.4,34.5,37689.0,34.57,35.15,34.4,34.5,37689.0
2022-05-02 09:40:00,34.5,34.71,34.29,34.62,28218.0,34.5,34.71,34.29,34.62,28218.0
2022-05-02 09:50:00,34.57,35.35,34.5,35.3,82823.0,34.57,35.35,34.5,35.3,82823.0
2022-05-02 10:00:00,35.3,35.49,35.13,35.3,136310.0,35.3,35.49,35.13,35.3,136310.0
2022-05-02 10:10:00,35.34,35.7,35.12,35.62,172186.0,35.34,35.7,35.12,35.62,172186.0
2022-05-02 10:20:00,35.62,36.15,35.59,36.11,51200.0,35.62,36.15,35.59,36.11,51200.0
2022-05-02 10:30:00,36.11,36.23,35.87,35.99,85431.0,36.11,36.23,35.87,35.99,85431.0
2022-05-02 10:40:00,35.99,36.03,35.86,35.97,56234.0,35.99,36.03,35.86,35.97,56234.0
2022-05-02 10:50:00,35.95,35.96,35.63,35.67,21521.0,35.95,35.96,35.63,35.67,21521.0
2022-05-02 11:00:00,35.65,35.75,35.5,35.51,25749.0,35.65,35.75,35.5,35.51,25749.0
2022-05-02 11:10:00,35.5,35.63,35.25,35.27,30533.0,35.5,35.63,35.25,35.27,30533.0
2022-05-02 11:20:00,35.26,35.49,35.26,35.38,13593.0,35.26,35.49,35.26,35.38,13593.0
2022-05-02 11:30:00,35.38,35.55,35.24,35.34,51737.0,35.38,35.55,35.24,35.34,51737.0
2022-05-02 11:40:00,35.35,35.44,35.28,35.33,6423.0,35.35,35.44,35.28,35.33,6423.0
2022-05-02 11:50:00,35.33,35.54,35.33,35.52,8126.0,35.33,35.54,35.33,35.52,8126.0
2022-05-02 12:00:00,35.5,35.54,35.21,35.26,5624.0,35.5,35.54,35.21,35.26,5624.0
2022-05-02 12:10:00,35.29,35.37,35.28,35.34,8016.0,35.29,35.37,35.28,35.34,8016.0
2022-05-02 12:20:00,35.36,35.43,35.27,35.28,9194.0,35.36,35.43,35.27,35.28,9194.0
2022-05-02 12:30:00,35.31,35.53,35.31,35.43,7942.0,35.31,35.53,35.31,35.43,7942.0
2022-05-02 12:40:00,35.45,35.49,35.38,35.45,5060.0,35.45,35.49,35.38,35.45,5060.0
2022-05-02 12:50:00,35.42,35.46,35.12,35.12,7239.0,35.42,35.46,35.12,35.12,7239.0
2022-05-02 13:00:00,35.19,35.24,35.12,35.22,5927.0,35.19,35.24,35.12,35.22,5927.0
2022-05-02 13:10:00,35.2,35.34,35.19,35.27,6992.0,35.2,35.34,35.19,35.27,6992.0
2022-05-02 13:20:00,35.25,35.32,35.19,35.24,7286.0,35.25,35.32,35.19,35.24,7286.0
2022-05-02 13:30:00,35.22,35.37,35.22,35.31,4970.0,35.22,35.37,35.22,35.31,4970.0
2022-05-02 13:40:00,35.34,35.35,35.04,35.07,10075.0,35.34,35.35,35.04,35.07,10075.0
2022-05-02 13:50:00,35.06,35.16,34.97,35.13,19120.0,35.06,35.16,34.97,35.13,19120.0
2022-05-02 14:00:00,35.13,35.3,35.09,35.2,11785.0,35.13,35.3,35.09,35.2,11785.0
2022-05-02 14:10:00,35.17,35.17,34.92,34.93,8532.0,35.17,35.17,34.92,34.93,8532.0
2022-05-02 14:20:00,34.95,35.03,34.9,34.96,34798.0,34.95,35.03,34.9,34.96,34798.0
2022-05-02 14:30:00,34.95,35.02,34.91,35.0,27341.0,34.95,35.02,34.91,35.0,27341.0
2022-05-02 14:40:00,34.98,35.16,34.9,35.14,19372.0,34.98,35.16,34.9,35.14,19372.0
2022-05-02 14:50:00,35.12,35.23,35.03,35.05,43480.0,35.12,35.23,35.03,35.05,43480.0
2022-05-02 15:00:00,35.09,35.58,35.06,35.54,24789.0,35.09,35.58,35.06,35.54,24789.0
2022-05-02 15:10:00,35.56,35.82,35.56,35.74,18242.0,35.56,35.82,35.56,35.74,18242.0
2022-05-02 15:20:00,35.76,35.88,35.73,35.79,18186.0,35.76,35.88,35.73,35.79,18186.0
2022-05-02 15:30:00,35.8,35.95,35.8,35.89,17048.0,35.8,35.95,35.8,35.89,17048.0
2022-05-02 15:40:00,35.93,36.02,35.85,35.93,34827.0,35.93,36.02,35.85,35.93,34827.0
2022-05-02 15:50:00,35.95,36.13,35.94,36.09,125357.0,35.95,36.13,35.94,36.09,125357.0
2022-05-03 09:30:00,35.98,36.27,35.61,35.61,24002.0,35.98,36.27,35.61,35.61,24002.0
2022-05-03 09:40:00,35.68,35.86,35.41,35.51,8780.0,35.68,35.86,35.41,35.51,8780.0
2022-05-03 09:50:00,35.46,35.57,35.26,35.36,21710.0,35.46,35.57,35.26,35.36,21710.0
2022-05-03 10:00:00,35.41,35.81,35.38,35.51,13101.0,35.41,35.81,35.38,35.51,13101.0
2022-05-03 10:10:00,35.51,35.54,35.39,35.48,10693.0,35.51,35.54,35.39,35.48,10693.0
2022-05-03 10:20:00,35.49,35.71,35.46,35.66,12405.0,35.49,35.71,35.46,35.66,12405.0
2022-05-03 10:30:00,35.68,35.73,35.45,35.45,15768.0,35.68,35.73,35.45,35.45,15768.0
2022-05-03 10:40:00,35.45,35.45,34.95,34.95,11145.0,35.45,35.45,34.95,34.95,11145.0
2022-05-03 10:50:00,35.0,35.26,34.98,35.23,9558.0,35.0,35.26,34.98,35.23,9558.0
2022-05-03 11:00:00,35.23,35.41,35.1,35.41,8218.0,35.23,35.41,35.1,35.41,8218.0
2022-05-03 11:10:00,35.38,35.43,35.3,35.42,7675.0,35.38,35.43,35.3,35.42,7675.0
2022-05-03 11:20:00,35.45,35.63,35.42,35.58,11259.0,35.45,35.63,35.42,35.58,11259.0
2022-05-03 11:30:00,35.62,35.72,35.59,35.65,8442.0,35.62,35.72,35.59,35.65,8442.0
2022-05-03 11:40:00,35.64,35.66,35.61,35.62,5219.0,35.64,35.66,35.61,35.62,5219.0
2022-05-03 11:50:00,35.63,35.64,35.44,35.45,7619.0,35.63,35.64,35.44,35.45,7619.0
2022-05-03 12:00:00,35.46,35.63,35.37,35.4,10440.0,35.46,35.63,35.37,35.4,10440.0
2022-05-03 12:10:00,35.36,35.48,35.32,35.46,14193.0,35.36,35.48,35.32,35.46,14193.0
2022-05-03 12:20:00,35.51,35.51,35.37,35.38,10639.0,35.51,35.51,35.37,35.38,10639.0
2022-05-03 12:30:00,35.38,35.55,35.33,35.52,20710.0,35.38,35.55,35.33,35.52,20710.0
2022-05-03 12:40:00,35.5,35.65,35.5,35.62,10966.0,35.5,35.65,35.5,35.62,10966.0
2022-05-03 12:50:00,35.61,35.76,35.61,35.68,16156.0,35.61,35.76,35.61,35.68,16156.0
2022-05-03 13:00:00,35.69,35.71,35.62,35.65,5579.0,35.69,35.71,35.62,35.65,5579.0
2022-05-03 13:10:00,35.63,35.81,35.63,35.78,15708.0,35.63,35.81,35.63,35.78,15708.0
2022-05-03 13:20:00,35.78,35.85,35.77,35.82,17336.0,35.78,35.85,35.77,35.82,17336.0
2022-05-03 13:30:00,35.83,35.95,35.83,35.91,6504.0,35.83,35.95,35.83,35.91,6504.0
2022-05-03 13:40:00,35.94,36.11,35.93,36.09,7784.0,35.94,36.11,35.93,36.09,7784.0
2022-05-03 13:50:00,36.09,36.09,35.88,35.89,15132.0,36.09,36.09,35.88,35.89,15132.0
2022-05-03 14:00:00,35.9,35.92,35.69,35.73,34276.0,35.9,35.92,35.69,35.73,34276.0
2022-05-03 14:10:00,35.7,35.75,35.41,35.42,23526.0,35.7,35.75,35.41,35.42,23526.0
2022-05-03 14:20:00,35.4,35.45,35.36,35.37,10438.0,35.4,35.45,35.36,35.37,10438.0
2022-05-03 14:30:00,35.4,35.59,35.35,35.45,10979.0,35.4,35.59,35.35,35.45,10979.0
2022-05-03 14:40:00,35.43,35.63,35.33,35.59,11234.0,35.43,35.63,35.33,35.59,11234.0
2022-05-03 14:50:00,35.59,35.76,35.59,35.76,10357.0,35.59,35.76,35.59,35.76,10357.0
2022-05-03 15:00:00,35.77,35.77,35.64,35.73,11411.0,35.77,35.77,35.64,35.73,11411.0
2022-05-03 15:10:00,35.75,35.79,35.63,35.65,13450.0,35.75,35.79,35.63,35.65,13450.0
2022-05-03 15:20:00,35.67,35.77,35.6,35.68,13898.0,35.67,35.77,35.6,35.68,13898.0
2022-05-03 15:30:00,35.67,35.74,35.5,35.56,27847.0,35.67,35.74,35.5,35.56,27847.0
2022-05-03 15:40:00,35.55,35.55,35.34,35.44,33917.0,35.55,35.55,35.34,35.44,33917.0
2022-05-03 15:50:00,35.44,35.48,35.32,35.36,143287.0,35.44,35.48,35.32,35.36,143287.0
2022-05-04 09:30:00,35.36,35.39,34.89,35.38,10734.0,35.36,35.39,34.89,35.38,10734.0
2022-05-04 09:40:00,35.25,35.4,34.91,35.35,9635.0,35.25,35.4,34.91,35.35,9635.0
2022-05-04 09:50:00,35.27,35.49,35.2,35.32,8979.0,35.27,35.49,35.2,35.32,8979.0
2022-05-04 10:00:00,35.3,35.36,35.13,35.24,14573.0,35.3,35.36,35.13,35.24,14573.0
2022-05-04 10:10:00,35.26,35.4,35.23,35.24,10562.0,35.26,35.4,35.23,35.24,10562.0
2022-05-04 10:20:00,35.2,35.25,35.08,35.14,11585.0,35.2,35.25,35.08,35.14,11585.0
2022-05-04 10:30:00,35.13,35.22,35.04,35.22,12962.0,35.13,35.22,35.04,35.22,12962.0
2022-05-04 10:40:00,35.22,35.34,35.17,35.3,11653.0,35.22,35.34,35.17,35.3,11653.0
2022-05-04 10:50:00,35.24,35.32,35.19,35.29,7857.0,35.24,35.32,35.19,35.29,7857.0
2022-05-04 11:00:00,35.27,35.29,35.22,35.26,3492.0,35.27,35.29,35.22,35.26,3492.0
2022-05-04 11:10:00,35.26,35.27,35.16,35.25,5206.0,35.26,35.27,35.16,35.25,5206.0
2022-05-04 11:20:00,35.28,35.3,35.15,35.16,8590.0,35.28,35.3,35.15,35.16,8590.0
2022-05-04 11:30:00,35.13,35.13,34.95,34.98,8690.0,35.13,35.13,34.95,34.98,8690.0
2022-05-04 11:40:00,34.97,35.01,34.88,34.96,9127.0,34.97,35.01,34.88,34.96,9127.0
2022-05-04 11:50:00,34.91,34.92,34.77,34.88,6855.0,34.91,34.92,34.77,34.88,6855.0
2022-05-04 12:00:00,34.88,35.04,34.87,35.02,8725.0,34.88,35.04,34.87,35.02,8725.0
2022-05-04 12:10:00,35.04,35.07,34.99,34.99,6264.0,35.04,35.07,34.99,34.99,6264.0
2022-05-04 12:20:00,35.03,35.14,35.02,35.09,7006.0,35.03,35.14,35.02,35.09,7006.0
2022-05-04 12:30:00,35.11,35.14,35.03,35.11,4648.0,35.11,35.14,35.03,35.11,4648.0
2022-05-04 12:40:00,35.09,35.1,35.0,35.05,2506.0,35.09,35.1,35.0,35.05,2506.0
2022-05-04 12:50:00,35.0,35.07,35.0,35.07,2700.0,35.0,35.07,35.0,35.07,2700.0
2022-05-04 13:00:00,35.04,35.11,34.97,34.97,4703.0,35.04,35.11,34.97,34.97,4703.0
2022-05-04 13:10:00,34.96,35.02,34.91,35.02,4816.0,34.96,35.02,34.91,35.02,4816.0
2022-05-04 13:20:00,35.03,35.03,34.83,34.86,3596.0,35.03,35.03,34.83,34.86,3596.0
2022-05-04 13:30:00,34.82,34.88,34.67,34.74,5507.0,34.82,34.88,34.67,34.74,5507.0
2022-05-04 13:40:00,34.75,34.82,34.74,34.79,3597.0,34.75,34.82,34.74,34.79,3597.0
2022-05-04 13:50:00,34.77,35.0,34.74,34.97,11296.0,34.77,35.0,34.74,34.97,11296.0
2022-05-04 14:00:00,35.02,35.2,34.72,34.82,10808.0,35.02,35.2,34.72,34.82,10808.0
2022-05-04 14:10:00,34.8,35.02,34.8,34.91,6414.0,34.8,35.02,34.8,34.91,6414.0
2022-05-04 14:20:00,34.9,35.26,34.81,35.08,8209.0,34.9,35.26,34.81,35.08,8209.0
2022-05-04 14:30:00,35.11,35.13,34.66,34.76,12714.0,35.11,35.13,34.66,34.76,12714.0
2022-05-04 14:40:00,34.7,35.43,34.7,35.35,17253.0,34.7,35.43,34.7,35.35,17253.0
2022-05-04 14:50:00,35.36,35.99,35.36,35.85,60555.0,35.36,35.99,35.36,35.85,60555.0
2022-05-04 15:00:00,35.85,36.03,35.85,36.02,15237.0,35.85,36.03,35.85,36.02,15237.0
2022-05-04 15:10:00,35.99,36.4,35.99,36.05,65349.0,35.99,36.4,35.99,36.05,65349.0
2022-05-04 15:20:00,36.07,36.26,36.04,36.26,30776.0,36.07,36.26,36.04,36.26,30776.0
2022-05-04 15:30:00,36.26,36.52,36.22,36.48,20096.0,36.26,36.52,36.22,36.48,20096.0
2022-05-04 15:40:00,36.5,36.56,36.37,36.42,42177.0,36.5,36.56,36.37,36.42,42177.0
2022-05-04 15:50:00,36.43,36.52,36.33,36.38,99907.0,36.43,36.52,36.33,36.38,99907.0
2022-05-05 09:30:00,36.04,36.04,35.35,35.89,18493.0,36.04,36.04,35.35,35.89,18493.0
2022-05-05 09:40:00,35.8,36.06,35.6,35.82,11613.0,35.8,36.06,35.6,35.82,11613.0
2022-05-05 09:50:00,35.86,35.88,35.45,35.54,31445.0,35.86,35.88,35.45,35.54,31445.0
2022-05-05 10:00:00,35.56,35.59,35.29,35.44,6378.0,35.56,35.59,35.29,35.44,6378.0
2022-05-05 10:10:00,35.43,35.55,35.3,35.43,7411.0,35.43,35.55,35.3,35.43,7411.0
2022-05-05 10:20:00,35.36,35.43,35.23,35.25,16170.0,35.36,35.43,35.23,35.25,16170.0
2022-05-05 10:30:00,35.23,35.26,35.03,35.04,11593.0,35.23,35.26,35.03,35.04,11593.0
2022-05-05 10:40:00,35.01,35.35,34.89,35.14,30613.0,35.01,35.35,34.89,35.14,30613.0
2022-05-05 10:50:00,35.15,35.26,35.03,35.11,13041.0,35.15,35.26,35.03,35.11,13041.0
2022-05-05 11:00:00,35.11,35.19,34.9,34.97,12987.0,35.11,35.19,34.9,34.97,12987.0
2022-05-05 11:10:00,34.97,35.15,34.97,35.06,8699.0,34.97,35.15,34.97,35.06,8699.0
2022-05-05 11:20:00,35.03,35.03,34.87,34.98,11611.0,35.03,35.03,34.87,34.98,11611.0
2022-05-05 11:30:00,34.98,35.17,34.9,35.06,10243.0,34.98,35.17,34.9,35.06,10243.0
2022-05-05 11:40:00,35.07,35.24,34.97,35.06,10100.0,35.07,35.24,34.97,35.06,10100.0
2022-05-05 11:50:00,35.01,35.01,34.82,34.84,6384.0,35.01,35.01,34.82,34.84,6384.0
2022-05-05 12:00:00,34.82,34.92,34.67,34.92,9155.0,34.82,34.92,34.67,34.92,9155.0
2022-05-05 12:10:00,34.9,35.02,34.87,34.97,8260.0,34.9,35.02,34.87,34.97,8260.0
2022-05-05 12:20:00,34.99,35.18,34.89,35.17,10161.0,34.99,35.18,34.89,35.17,10161.0
2022-05-05 12:30:00,35.14,35.26,35.12,35.21,10339.0,35.14,35.26,35.12,35.21,10339.0
2022-05-05 12:40:00,35.21,35.31,35.15,35.26,9566.0,35.21,35.31,35.15,35.26,9566.0
2022-05-05 12:50:00,35.27,35.5,35.27,35.44,14803.0,35.27,35.5,35.27,35.44,14803.0
2022-05-05 13:00:00,35.47,35.7,35.45,35.68,13349.0,35.47,35.7,35.45,35.68,13349.0
2022-05-05 13:10:00,35.65,35.67,35.37,35.45,12767.0,35.65,35.67,35.37,35.45,12767.0
2022-05-05 13:20:00,35.43,35.46,35.3,35.36,8136.0,35.43,35.46,35.3,35.36,8136.0
2022-05-05 13:30:00,35.37,35.5,35.26,35.39,10222.0,35.37,35.5,35.26,35.39,10222.0
2022-05-05 13:40:00,35.38,35.52,35.26,35.27,10312.0,35.38,35.52,35.26,35.27,10312.0
2022-05-05 13:50:00,35.27,35.27,35.11,35.16,12010.0,35.27,35.27,35.11,35.16,12010.0
2022-05-05 14:00:00,35.13,35.21,35.06,35.18,6990.0,35.13,35.21,35.06,35.18,6990.0
2022-05-05 14:10:00,35.18,35.2,35.07,35.19,19741.0,35.18,35.2,35.07,35.19,19741.0
2022-05-05 14:20:00,35.2,35.21,34.87,34.87,27779.0,35.2,35.21,34.87,34.87,27779.0
2022-05-05 14:30:00,34.86,34.93,34.85,34.93,9209.0,34.86,34.93,34.85,34.93,9209.0
2022-05-05 14:40:00,34.91,34.93,34.73,34.73,28742.0,34.91,34.93,34.73,34.73,28742.0
2022-05-05 14:50:00,34.76,34.88,34.57,34.76,37139.0,34.76,34.88,34.57,34.76,37139.0
2022-05-05 15:00:00,34.78,34.93,34.76,34.89,13180.0,34.78,34.93,34.76,34.89,13180.0
2022-05-05 15:10:00,34.89,34.94,34.72,34.77,10121.0,34.89,34.94,34.72,34.77,10121.0
2022-05-05 15:20:00,34.75,34.81,34.7,34.77,13994.0,34.75,34.81,34.7,34.77,13994.0
2022-05-05 15:30:00,34.76,34.98,34.74,34.97,28774.0,34.76,34.98,34.74,34.97,28774.0
2022-05-05 15:40:00,34.99,35.09,34.81,34.82,39366.0,34.99,35.09,34.81,34.82,39366.0
2022-05-05 15:50:00,34.84,35.29,34.83,35.28,92858.0,34.84,35.29,34.83,35.28,92858.0
2022-05-06 09:30:00,34.37,34.79,34.33,34.48,25512.0,34.37,34.79,34.33,34.48,25512.0
2022-05-06 09:40:00,34.65,34.65,33.8,33.84,31847.0,34.65,34.65,33.8,33.84,31847.0
2022-05-06 09:50:00,33.83,33.87,33.31,33.45,22593.0,33.83,33.87,33.31,33.45,22593.0
2022-05-06 10:00:00,33.62,34.31,33.61,34.1,22965.0,33.62,34.31,33.61,34.1,22965.0
2022-05-06 10:10:00,34.08,34.35,33.93,34.23,26214.0,34.08,34.35,33.93,34.23,26214.0
2022-05-06 10:20:00,34.18,34.39,34.08,34.15,14958.0,34.18,34.39,34.08,34.15,14958.0
2022-05-06 10:30:00,34.19,34.35,33.84,33.9,10475.0,34.19,34.35,33.84,33.9,10475.0
2022-05-06 10:40:00,33.93,34.62,33.92,34.46,28360.0,33.93,34.62,33.92,34.46,28360.0
2022-05-06 10:50:00,34.58,34.58,34.36,34.49,33659.0,34.58,34.58,34.36,34.49,33659.0
2022-05-06 11:00:00,34.52,34.61,34.39,34.6,55430.0,34.52,34.61,34.39,34.6,55430.0
2022-05-06 11:10:00,34.63,34.91,34.39,34.77,38705.0,34.63,34.91,34.39,34.77,38705.0
2022-05-06 11:20:00,34.76,34.91,34.54,34.54,20412.0,34.76,34.91,34.54,34.54,20412.0
2022-05-06 11:30:00,34.55,34.58,34.23,34.23,14171.0,34.55,34.58,34.23,34.23,14171.0
2022-05-06 11:40:00,34.27,34.57,34.27,34.55,8163.0,34.27,34.57,34.27,34.55,8163.0
2022-05-06 11:50:00,34.5,34.56,34.27,34.27,9009.0,34.5,34.56,34.27,34.27,9009.0
2022-05-06 12:00:00,34.31,34.83,34.23,34.71,39920.0,34.31,34.83,34.23,34.71,39920.0
2022-05-06 12:10:00,34.66,34.67,34.19,34.26,7266.0,34.66,34.67,34.19,34.26,7266.0
2022-05-06 12:20:00,34.2,34.65,34.2,34.64,3901.0,34.2,34.65,34.2,34.64,3901.0
2022-05-06 12:30:00,34.61,34.65,34.46,34.56,7835.0,34.61,34.65,34.46,34.56,7835.0
2022-05-06 12:40:00,34.55,34.73,34.54,34.66,3534.0,34.55,34.73,34.54,34.66,3534.0
2022-05-06 12:50:00,34.61,34.84,34.49,34.77,5480.0,34.61,34.84,34.49,34.77,5480.0
2022-05-06 13:00:00,34.77,34.83,34.62,34.63,4899.0,34.77,34.83,34.62,34.63,4899.0
2022-05-06 13:10:00,34.65,34.72,34.42,34.42,7021.0,34.65,34.72,34.42,34.42,7021.0
2022-05-06 13:20:00,34.41,34.56,34.36,34.49,10213.0,34.41,34.56,34.36,34.49,10213.0
2022-05-06 13:30:00,34.5,34.62,34.34,34.41,5742.0,34.5,34.62,34.34,34.41,5742.0
2022-05-06 13:40:00,34.48,34.53,34.34,34.36,4086.0,34.48,34.53,34.34,34.36,4086.0
2022-05-06 13:50:00,34.37,34.4,34.26,34.29,4177.0,34.37,34.4,34.26,34.29,4177.0
2022-05-06 14:00:00,34.26,34.29,34.05,34.06,9754.0,34.26,34.29,34.05,34.06,9754.0
2022-05-06 14:10:00,34.07,34.29,34.06,34.23,5511.0,34.07,34.29,34.06,34.23,5511.0
2022-05-06 14:20:00,34.21,34.25,34.07,34.12,5631.0,34.21,34.25,34.07,34.12,5631.0
2022-05-06 14:30:00,34.12,34.15,34.0,34.04,20594.0,34.12,34.15,34.0,34.04,20594.0
2022-05-06 14:40:00,34.06,34.12,33.96,34.09,12693.0,34.06,34.12,33.96,34.09,12693.0
2022-05-06 14:50:00,34.1,34.26,34.09,34.14,10176.0,34.1,34.26,34.09,34.14,10176.0
2022-05-06 15:00:00,34.09,34.15,34.01,34.05,7883.0,34.09,34.15,34.01,34.05,7883.0
2022-05-06 15:10:00,34.07,34.17,34.02,34.09,10369.0,34.07,34.17,34.02,34.09,10369.0
2022-05-06 15:20:00,34.07,34.07,33.89,34.03,14576.0,34.07,34.07,33.89,34.03,14576.0
2022-05-06 15:30:00,34.03,34.24,34.01,34.22,19905.0,34.03,34.24,34.01,34.22,19905.0
2022-05-06 15:40:00,34.19,34.31,34.16,34.2,22921.0,34.19,34.31,34.16,34.2,22921.0
2022-05-06 15:50:00,34.21,34.32,34.16,34.25,62740.0,34.21,34.32,34.16,34.25,62740.0
2022-05-09 09:30:00,33.63,34.07,33.49,34.05,38083.0,33.63,34.07,33.49,34.05,38083.0
2022-05-09 09:40:00,34.01,34.31,33.79,34.27,20891.0,34.01,34.31,33.79,34.27,20891.0
2022-05-09 09:50:00,34.3,34.8,34.23,34.8,24957.0,34.3,34.8,34.23,34.8,24957.0
2022-05-09 10:00:00,34.78,34.96,34.69,34.7,25846.0,34.78,34.96,34.69,34.7,25846.0
2022-05-09 10:10:00,34.66,34.91,34.55,34.59,46630.0,34.66,34.91,34.55,34.59,46630.0
2022-05-09 10:20:00,34.59,34.76,34.38,34.38,40524.0,34.59,34.76,34.38,34.38,40524.0
2022-05-09 10:30:00,34.41,34.46,34.25,34.37,32388.0,34.41,34.46,34.25,34.37,32388.0
2022-05-09 10:40:00,34.34,34.5,34.3,34.34,38130.0,34.34,34.5,34.3,34.34,38130.0
2022-05-09 10:50:00,34.33,34.36,34.07,34.17,32445.0,34.33,34.36,34.07,34.17,32445.0
2022-05-09 11:00:00,34.21,34.4,33.96,33.99,24334.0,34.21,34.4,33.96,33.99,24334.0
2022-05-09 11:10:00,34.0,34.1,33.85,33.91,24621.0,34.0,34.1,33.85,33.91,24621.0
2022-05-09 11:20:00,33.91,33.91,33.67,33.76,15409.0,33.91,33.91,33.67,33.76,15409.0
2022-05-09 11:30:00,33.76,33.9,33.61,33.9,17748.0,33.76,33.9,33.61,33.9,17748.0
2022-05-09 11:40:00,33.87,34.02,33.8,33.93,13600.0,33.87,34.02,33.8,33.93,13600.0
2022-05-09 11:50:00,33.93,34.11,33.93,34.09,19793.0,33.93,34.11,33.93,34.09,19793.0
2022-05-09 12:00:00,34.08,34.45,34.05,34.36,41120.0,34.08,34.45,34.05,34.36,41120.0
2022-05-09 12:10:00,34.42,34.5,34.36,34.39,8511.0,34.42,34.5,34.36,34.39,8511.0
2022-05-09 12:20:00,34.37,34.48,34.35,34.47,17935.0,34.37,34.48,34.35,34.47,17935.0
2022-05-09 12:30:00,34.45,34.59,34.4,34.41,14739.0,34.45,34.59,34.4,34.41,14739.0
2022-05-09 12:40:00,34.42,34.44,34.3,34.32,14969.0,34.42,34.44,34.3,34.32,14969.0
2022-05-09 12:50:00,34.32,34.34,34.1,34.1,20949.0,34.32,34.34,34.1,34.1,20949.0
2022-05-09 13:00:00,34.14,34.33,34.11,34.33,23560.0,34.14,34.33,34.11,34.33,23560.0
2022-05-09 13:10:00,34.33,34.39,34.28,34.38,7568.0,34.33,34.39,34.28,34.38,7568.0
2022-05-09 13:20:00,34.36,34.45,34.28,34.44,8916.0,34.36,34.45,34.28,34.44,8916.0
2022-05-09 13:30:00,34.44,34.55,34.32,34.37,8489.0,34.44,34.55,34.32,34.37,8489.0
2022-05-09 13:40:00,34.39,34.55,34.38,34.45,6044.0,34.39,34.55,34.38,34.45,6044.0
2022-05-09 13:50:00,34.42,34.46,34.27,34.46,8216.0,34.42,34.46,34.27,34.46,8216.0
2022-05-09 14:00:00,34.45,34.55,34.33,34.39,11802.0,34.45,34.55,34.33,34.39,11802.0
2022-05-09 14:10:00,34.37,34.48,34.34,34.47,9864.0,34.37,34.48,34.34,34.47,9864.0
2022-05-09 14:20:00,34.48,34.48,34.25,34.3,10703.0,34.48,34.48,34.25,34.3,10703.0
2022-05-09 14:30:00,34.29,34.44,34.24,34.35,15961.0,34.29,34.44,34.24,34.35,15961.0
2022-05-09 14:40:00,34.33,34.6,34.31,34.39,12500.0,34.33,34.6,34.31,34.39,12500.0
2022-05-09 14:50:00,34.32,34.54,34.25,34.44,16990.0,34.32,34.54,34.25,34.44,16990.0
2022-05-09 15:00:00,34.47,34.61,34.33,34.48,28243.0,34.47,34.61,34.33,34.48,28243.0
2022-05-09 15:10:00,34.49,34.62,34.44,34.47,16088.0,34.49,34.62,34.44,34.47,16088.0
2022-05-09 15:20:00,34.48,34.48,34.28,34.34,24197.0,34.48,34.48,34.28,34.34,24197.0
2022-05-09 15:30:00,34.34,34.35,34.25,34.31,34688.0,34.34,34.35,34.25,34.31,34688.0
2022-05-09 15:40:00,34.31,34.31,34.05,34.08,62259.0,34.31,34.31,34.05,34.08,62259.0
2022-05-09 15:50:00,34.1,34.14,33.82,34.09,155069.0,34.1,34.14,33.82,34.09,155069.0
2022-05-10 09:30:00,34.45,34.5,34.12,34.22,20217.0,34.45,34.5,34.12,34.22,20217.0
2022-05-10 09:40:00,34.27,34.27,33.46,33.52,15887.0,34.27,34.27,33.46,33.52,15887.0
2022-05-10 09:50:00,33.58,33.9,33.55,33.8,17660.0,33.58,33.9,33.55,33.8,17660.0
2022-05-10 10:00:00,33.76,34.2,33.65,34.0,12929.0,33.76,34.2,33.65,34.0,12929.0
2022-05-10 10:10:00,34.04,34.32,33.95,34.26,28147.0,34.04,34.32,33.95,34.26,28147.0
2022-05-10 10:20:00,34.39,34.44,33.98,34.07,14936.0,34.39,34.44,33.98,34.07,14936.0
2022-05-10 10:30:00,34.07,34.13,33.81,33.83,13968.0,34.07,34.13,33.81,33.83,13968.0
2022-05-10 10:40:00,33.8,33.85,33.63,33.8,12082.0,33.8,33.85,33.63,33.8,12082.0
2022-05-10 10:50:00,33.74,33.79,33.61,33.73,9655.0,33.74,33.79,33.61,33.73,9655.0
2022-05-10 11:00:00,33.67,33.71,33.23,33.37,16624.0,33.67,33.71,33.23,33.37,16624.0
2022-05-10 11:10:00,33.36,33.45,33.32,33.42,7780.0,33.36,33.45,33.32,33.42,7780.0
2022-05-10 11:20:00,33.44,33.44,33.1,33.12,19590.0,33.44,33.44,33.1,33.12,19590.0
2022-05-10 11:30:00,33.1,33.26,32.89,33.2,34015.0,33.1,33.26,32.89,33.2,34015.0
2022-05-10 11:40:00,33.18,33.21,32.83,32.86,5008.0,33.18,33.21,32.83,32.86,5008.0
2022-05-10 11:50:00,32.82,32.87,32.6,32.78,15746.0,32.82,32.87,32.6,32.78,15746.0
2022-05-10 12:00:00,32.8,33.08,32.75,32.78,12442.0,32.8,33.08,32.75,32.78,12442.0
2022-05-10 12:10:00,32.7,32.89,32.66,32.76,7544.0,32.7,32.89,32.66,32.76,7544.0
2022-05-10 12:20:00,32.79,32.85,32.69,32.77,8914.0,32.79,32.85,32.69,32.77,8914.0
2022-05-10 12:30:00,32.81,32.86,32.62,32.72,14067.0,32.81,32.86,32.62,32.72,14067.0
2022-05-10 12:40:00,32.68,32.94,32.66,32.89,9653.0,32.68,32.94,32.66,32.89,9653.0
2022-05-10 12:50:00,32.77,32.79,32.53,32.59,5931.0,32.77,32.79,32.53,32.59,5931.0
2022-05-10 13:00:00,32.57,32.78,32.54,32.69,12766.0,32.57,32.78,32.54,32.69,12766.0
2022-05-10 13:10:00,32.68,32.68,32.51,32.6,12445.0,32.68,32.68,32.51,32.6,12445.0
2022-05-10 13:20:00,32.61,32.88,32.51,32.88,11727.0,32.61,32.88,32.51,32.88,11727.0
2022-05-10 13:30:00,32.9,33.26,32.9,33.14,50056.0,32.9,33.26,32.9,33.14,50056.0
2022-05-10 13:40:00,33.16,33.35,33.14,33.35,13424.0,33.16,33.35,33.14,33.35,13424.0
2022-05-10 13:50:00,33.35,33.73,33.35,33.73,9003.0,33.35,33.73,33.35,33.73,9003.0
2022-05-10 14:00:00,33.69,33.86,33.63,33.68,57868.0,33.69,33.86,33.63,33.68,57868.0
2022-05-10 14:10:00,33.68,33.92,33.38,33.62,16272.0,33.68,33.92,33.38,33.62,16272.0
2022-05-10 14:20:00,33.62,33.62,33.28,33.36,9046.0,33.62,33.62,33.28,33.36,9046.0
2022-05-10 14:30:00,33.39,33.47,33.28,33.39,7474.0,33.39,33.47,33.28,33.39,7474.0
2022-05-10 14:40:00,33.38,33.55,33.31,33.38,8202.0,33.38,33.55,33.31,33.38,8202.0
2022-05-10 14:50:00,33.4,33.5,33.29,33.43,10014.0,33.4,33.5,33.29,33.43,10014.0
2022-05-10 15:00:00,33.45,33.63,33.4,33.5,10015.0,33.45,33.63,33.4,33.5,10015.0
2022-05-10 15:10:00,33.5,33.56,33.34,33.36,19609.0,33.5,33.56,33.34,33.36,19609.0
2022-05-10 15:20:00,33.35,33.36,33.12,33.28,42826.0,33.35,33.36,33.12,33.28,42826.0
2022-05-10 15:30:00,33.25,33.26,33.05,33.18,31675.0,33.25,33.26,33.05,33.18,31675.0
2022-05-10 15:40:00,33.16,33.17,32.94,33.11,52523.0,33.16,33.17,32.94,33.11,52523.0
2022-05-10 15:50:00,33.1,33.1,32.95,33.01,126162.0,33.1,33.1,32.95,33.01,126162.0
2022-05-11 09:30:00,33.15,33.26,32.37,32.42,18082.0,33.15,33.26,32.37,32.42,18082.0
2022-05-11 09:40:00,32.39,32.58,32.23,32.56,51185.0,32.39,32.58,32.23,32.56,51185.0
2022-05-11 09:50:00,32.57,32.99,32.57,32.95,27325.0,32.57,32.99,32.57,32.95,27325.0
2022-05-11 10:00:00,32.89,33.22,32.84,33.0,19875.0,32.89,33.22,32.84,33.0,19875.0
2022-05-11 10:10:00,32.98,33.33,32.9,33.18,22205.0,32.98,33.33,32.9,33.18,22205.0
2022-05-11 10:20:00,33.18,33.42,33.04,33.28,32091.0,33.18,33.42,33.04,33.28,32091.0
2022-05-11 10:30:00,33.26,33.31,33.01,33.21,21426.0,33.26,33.31,33.01,33.21,21426.0
2022-05-11 10:40:00,33.21,33.44,33.11,33.13,17117.0,33.21,33.44,33.11,33.13,17117.0
2022-05-11 10:50:00,33.1,33.12,32.78,32.82,11932.0,33.1,33.12,32.78,32.82,11932.0
2022-05-11 11:00:00,32.8,32.95,32.69,32.69,20140.0,32.8,32.95,32.69,32.69,20140.0
2022-05-11 11:10:00,32.64,32.74,32.42,32.47,11438.0,32.64,32.74,32.42,32.47,11438.0
2022-05-11 11:20:00,32.42,32.77,32.42,32.66,16962.0,32.42,32.77,32.42,32.66,16962.0
2022-05-11 11:30:00,32.64,32.9,32.62,32.8,15486.0,32.64,32.9,32.62,32.8,15486.0
2022-05-11 11:40:00,32.78,32.91,32.66,32.73,8516.0,32.78,32.91,32.66,32.73,8516.0
2022-05-11 11:50:00,32.69,32.72,32.57,32.63,7551.0,32.69,32.72,32.57,32.63,7551.0
2022-05-11 12:00:00,32.64,32.64,32.43,32.48,10482.0,32.64,32.64,32.43,32.48,10482.0
2022-05-11 12:10:00,32.45,32.59,32.33,32.48,14440.0,32.45,32.59,32.33,32.48,14440.0
2022-05-11 12:20:00,32.43,32.56,32.22,32.23,16463.0,32.43,32.56,32.22,32.23,16463.0
2022-05-11 12:30:00,32.19,32.24,32.09,32.09,10317.0,32.19,32.24,32.09,32.09,10317.0
2022-05-11 12:40:00,32.11,32.25,31.96,32.06,16336.0,32.11,32.25,31.96,32.06,16336.0
2022-05-11 12:50:00,32.05,32.11,31.94,32.02,15875.0,32.05,32.11,31.94,32.02,15875.0
2022-05-11 13:00:00,32.0,32.05,31.66,31.8,87854.0,32.0,32.05,31.66,31.8,87854.0
2022-05-11 13:10:00,31.76,31.9,31.72,31.9,17122.0,31.76,31.9,31.72,31.9,17122.0
2022-05-11 13:20:00,31.91,31.94,31.65,31.65,8080.0,31.91,31.94,31.65,31.65,8080.0
2022-05-11 13:30:00,31.67,31.79,31.55,31.58,13925.0,31.67,31.79,31.55,31.58,13925.0
2022-05-11 13:40:00,31.57,31.69,31.54,31.68,13590.0,31.57,31.69,31.54,31.68,13590.0
2022-05-11 13:50:00,31.68,31.75,31.54,31.55,16486.0,31.68,31.75,31.54,31.55,16486.0
2022-05-11 14:00:00,31.56,31.83,31.55,31.68,20095.0,31.56,31.83,31.55,31.68,20095.0
2022-05-11 14:10:00,31.71,31.83,31.69,31.83,10864.0,31.71,31.83,31.69,31.83,10864.0
2022-05-11 14:20:00,31.79,32.03,31.7,31.83,16661.0,31.79,32.03,31.7,31.83,16661.0
2022-05-11 14:30:00,31.82,31.93,31.75,31.9,15480.0,31.82,31.93,31.75,31.9,15480.0
2022-05-11 14:40:00,31.9,32.09,31.82,31.87,15471.0,31.9,32.09,31.82,31.87,15471.0
2022-05-11 14:50:00,31.87,31.87,31.74,31.82,12344.0,31.87,31.87,31.74,31.82,12344.0
2022-05-11 15:00:00,31.78,31.95,31.75,31.84,22226.0,31.78,31.95,31.75,31.84,22226.0
2022-05-11 15:10:00,31.84,31.87,31.68,31.77,26244.0,31.84,31.87,31.68,31.77,26244.0
2022-05-11 15:20:00,31.76,31.76,31.56,31.62,31371.0,31.76,31.76,31.56,31.62,31371.0
2022-05-11 15:30:00,31.62,31.64,31.51,31.51,48939.0,31.62,31.64,31.51,31.51,48939.0
2022-05-11 15:40:00,31.53,31.59,31.26,31.26,49991.0,31.53,31.59,31.26,31.26,49991.0
2022-05-11 15:50:00,31.25,31.28,31.16,31.23,184754.0,31.25,31.28,31.16,31.23,184754.0
2022-05-12 09:30:00,31.02,31.31,30.77,31.15,43444.0,31.02,31.31,30.77,31.15,43444.0
2022-05-12 09:40:00,31.14,31.79,31.08,31.72,27062.0,31.14,31.79,31.08,31.72,27062.0
2022-05-12 09:50:00,31.66,32.05,31.63,31.93,69297.0,31.66,32.05,31.63,31.93,69297.0
2022-05-12 10:00:00,31.86,32.87,31.71,32.79,77448.0,31.86,32.87,31.71,32.79,77448.0
2022-05-12 10:10:00,32.73,32.85,32.38,32.59,37968.0,32.73,32.85,32.38,32.59,37968.0
2022-05-12 10:20:00,32.52,32.71,32.47,32.58,27754.0,32.52,32.71,32.47,32.58,27754.0
2022-05-12 10:30:00,32.6,32.7,32.3,32.69,19782.0,32.6,32.7,32.3,32.69,19782.0
2022-05-12 10:40:00,32.66,32.66,32.25,32.5,23291.0,32.66,32.66,32.25,32.5,23291.0
2022-05-12 10:50:00,32.5,32.79,32.46,32.79,39604.0,32.5,32.79,32.46,32.79,39604.0
2022-05-12 11:00:00,32.78,33.04,32.65,32.93,39020.0,32.78,33.04,32.65,32.93,39020.0
2022-05-12 11:10:00,33.02,33.15,32.79,32.79,38832.0,33.02,33.15,32.79,32.79,38832.0
2022-05-12 11:20:00,32.81,32.86,32.61,32.72,14986.0,32.81,32.86,32.61,32.72,14986.0
2022-05-12 11:30:00,32.73,32.89,32.56,32.82,15673.0,32.73,32.89,32.56,32.82,15673.0
2022-05-12 11:40:00,32.73,32.73,32.47,32.48,6906.0,32.73,32.73,32.47,32.48,6906.0
2022-05-12 11:50:00,32.43,32.48,32.21,32.21,6406.0,32.43,32.48,32.21,32.21,6406.0
2022-05-12 12:00:00,32.19,32.37,32.1,32.28,27528.0,32.19,32.37,32.1,32.28,27528.0
2022-05-12 12:10:00,32.28,32.28,32.17,32.25,8217.0,32.28,32.28,32.17,32.25,8217.0
2022-05-12 12:20:00,32.21,32.39,32.2,32.35,8429.0,32.21,32.39,32.2,32.35,8429.0
2022-05-12 12:30:00,32.35,32.51,32.33,32.38,21586.0,32.35,32.51,32.33,32.38,21586.0
2022-05-12 12:40:00,32.32,32.51,32.17,32.43,26926.0,32.32,32.51,32.17,32.43,26926.0
2022-05-12 12:50:00,32.44,32.46,32.33,32.33,6116.0,32.44,32.46,32.33,32.33,6116.0
2022-05-12 13:00:00,32.29,32.4,32.16,32.19,8092.0,32.29,32.4,32.16,32.19,8092.0
2022-05-12 13:10:00,32.21,32.27,32.08,32.08,8538.0,32.21,32.27,32.08,32.08,8538.0
2022-05-12 13:20:00,32.08,32.17,31.91,31.97,12154.0,32.08,32.17,31.91,31.97,12154.0
2022-05-12 13:30:00,31.94,32.06,31.8,31.83,12622.0,31.94,32.06,31.8,31.83,12622.0
2022-05-12 13:40:00,31.81,31.81,31.58,31.59,13879.0,31.81,31.81,31.58,31.59,13879.0
2022-05-12 13:50:00,31.6,31.65,31.46,31.56,14398.0,31.6,31.65,31.46,31.56,14398.0
2022-05-12 14:00:00,31.57,31.64,31.41,31.41,12234.0,31.57,31.64,31.41,31.41,12234.0
2022-05-12 14:10:00,31.43,31.63,31.37,31.62,24825.0,31.43,31.63,31.37,31.62,24825.0
2022-05-12 14:20:00,31.61,31.69,31.48,31.6,13476.0,31.61,31.69,31.48,31.6,13476.0
2022-05-12 14:30:00,31.61,31.67,31.45,31.46,13858.0,31.61,31.67,31.45,31.46,13858.0
2022-05-12 14:40:00,31.47,31.54,31.36,31.44,23137.0,31.47,31.54,31.36,31.44,23137.0
2022-05-12 14:50:00,31.42,31.54,31.38,31.47,10739.0,31.42,31.54,31.38,31.47,10739.0
2022-05-12 15:00:00,31.48,31.62,31.44,31.56,11657.0,31.48,31.62,31.44,31.56,11657.0
2022-05-12 15:10:00,31.57,31.74,31.46,31.66,33105.0,31.57,31.74,31.46,31.66,33105.0
2022-05-12 15:20:00,31.66,31.91,31.66,31.76,63838.0,31.66,31.91,31.66,31.76,63838.0
2022-05-12 15:30:00,31.77,31.94,31.76,31.92,67282.0,31.77,31.94,31.76,31.92,67282.0
2022-05-12 15:40:00,31.93,31.96,31.76,31.78,86520.0,31.93,31.96,31.76,31.78,86520.0
2022-05-12 15:50:00,31.79,32.11,31.79,32.09,203830.0,31.79,32.11,31.79,32.09,203830.0
2022-05-13 09:30:00,32.85,33.44,32.85,33.34,42006.0,32.85,33.44,32.85,33.34,42006.0
2022-05-13 09:40:00,33.33,34.08,33.32,33.73,47671.0,33.33,34.08,33.32,33.73,47671.0
2022-05-13 09:50:00,33.68,33.7,33.07,33.58,70710.0,33.68,33.7,33.07,33.58,70710.0
2022-05-13 10:00:00,33.64,33.65,33.16,33.5,25778.0,33.64,33.65,33.16,33.5,25778.0
2022-05-13 10:10:00,33.45,33.45,32.96,32.97,20358.0,33.45,33.45,32.96,32.97,20358.0
2022-05-13 10:20:00,32.95,33.38,32.92,33.35,23827.0,32.95,33.38,32.92,33.35,23827.0
2022-05-13 10:30:00,33.39,33.44,33.25,33.32,12491.0,33.39,33.44,33.25,33.32,12491.0
2022-05-13 10:40:00,33.29,33.29,32.9,33.1,32477.0,33.29,33.29,32.9,33.1,32477.0
2022-05-13 10:50:00,33.15,33.23,33.04,33.07,10259.0,33.15,33.23,33.04,33.07,10259.0
2022-05-13 11:00:00,33.04,33.07,32.8,33.0,27423.0,33.04,33.07,32.8,33.0,27423.0
2022-05-13 11:10:00,33.03,33.24,33.03,33.16,9399.0,33.03,33.24,33.03,33.16,9399.0
2022-05-13 11:20:00,33.18,33.38,33.18,33.32,7794.0,33.18,33.38,33.18,33.32,7794.0
2022-05-13 11:30:00,33.36,33.36,33.14,33.17,5462.0,33.36,33.36,33.14,33.17,5462.0
2022-05-13 11:40:00,33.13,33.26,33.07,33.16,16294.0,33.13,33.26,33.07,33.16,16294.0
2022-05-13 11:50:00,33.19,33.24,33.11,33.15,6458.0,33.19,33.24,33.11,33.15,6458.0
2022-05-13 12:00:00,33.17,33.36,33.16,33.36,7439.0,33.17,33.36,33.16,33.36,7439.0
2022-05-13 12:10:00,33.37,33.41,33.33,33.34,5041.0,33.37,33.41,33.33,33.34,5041.0
2022-05-13 12:20:00,33.32,33.33,33.22,33.24,6654.0,33.32,33.33,33.22,33.24,6654.0
2022-05-13 12:30:00,33.26,33.39,33.25,33.32,7232.0,33.26,33.39,33.25,33.32,7232.0
2022-05-13 12:40:00,33.34,33.35,33.24,33.31,5306.0,33.34,33.35,33.24,33.31,5306.0
2022-05-13 12:50:00,33.32,33.32,33.09,33.26,26486.0,33.32,33.32,33.09,33.26,26486.0
2022-05-13 13:00:00,33.28,33.4,33.22,33.29,8538.0,33.28,33.4,33.22,33.29,8538.0
2022-05-13 13:10:00,33.27,33.32,33.2,33.24,6226.0,33.27,33.32,33.2,33.24,6226.0
2022-05-13 13:20:00,33.21,33.23,33.13,33.2,13070.0,33.21,33.23,33.13,33.2,13070.0
2022-05-13 13:30:00,33.22,33.22,32.91,32.91,8358.0,33.22,33.22,32.91,32.91,8358.0
2022-05-13 13:40:00,32.88,32.9,32.8,32.8,8138.0,32.88,32.9,32.8,32.8,8138.0
2022-05-13 13:50:00,32.8,32.84,32.66,32.75,7706.0,32.8,32.84,32.66,32.75,7706.0
2022-05-13 14:00:00,32.73,32.78,32.61,32.76,8656.0,32.73,32.78,32.61,32.76,8656.0
2022-05-13 14:10:00,32.79,32.8,32.68,32.77,7914.0,32.79,32.8,32.68,32.77,7914.0
2022-05-13 14:20:00,32.68,32.71,32.58,32.65,6290.0,32.68,32.71,32.58,32.65,6290.0
2022-05-13 14:30:00,32.69,32.86,32.69,32.74,6537.0,32.69,32.86,32.69,32.74,6537.0
2022-05-13 14:40:00,32.76,32.83,32.74,32.77,6385.0,32.76,32.83,32.74,32.77,6385.0
2022-05-13 14:50:00,32.77,32.9,32.74,32.82,8125.0,32.77,32.9,32.74,32.82,8125.0
2022-05-13 15:00:00,32.8,32.87,32.78,32.86,9200.0,32.8,32.87,32.78,32.86,9200.0
2022-05-13 15:10:00,32.88,32.96,32.87,32.87,8941.0,32.88,32.96,32.87,32.87,8941.0
2022-05-13 15:20:00,32.84,32.85,32.69,32.74,12282.0,32.84,32.85,32.69,32.74,12282.0
2022-05-13 15:30:00,32.75,32.75,32.43,32.55,26512.0,32.75,32.75,32.43,32.55,26512.0
2022-05-13 15:40:00,32.55,32.65,32.45,32.47,28859.0,32.55,32.65,32.45,32.47,28859.0
2022-05-13 15:50:00,32.47,32.53,32.38,32.52,96891.0,32.47,32.53,32.38,32.52,96891.0
2022-05-16 09:30:00,32.43,32.99,32.19,32.72,57168.0,32.43,32.99,32.19,32.72,57168.0
2022-05-16 09:40:00,32.75,32.8,32.26,32.27,23693.0,32.75,32.8,32.26,32.27,23693.0
2022-05-16 09:50:00,32.22,32.67,32.1,32.61,24118.0,32.22,32.67,32.1,32.61,24118.0
2022-05-16 10:00:00,32.62,32.72,32.07,32.71,40189.0,32.62,32.72,32.07,32.71,40189.0
2022-05-16 10:10:00,32.63,32.8,32.56,32.8,31489.0,32.63,32.8,32.56,32.8,31489.0
2022-05-16 10:20:00,32.79,33.06,32.79,33.05,14361.0,32.79,33.06,32.79,33.05,14361.0
2022-05-16 10:30:00,33.07,33.14,32.91,32.99,13872.0,33.07,33.14,32.91,32.99,13872.0
2022-05-16 10:40:00,32.96,32.97,32.71,32.72,17460.0,32.96,32.97,32.71,32.72,17460.0
2022-05-16 10:50:00,32.72,32.74,32.49,32.49,11390.0,32.72,32.74,32.49,32.49,11390.0
2022-05-16 11:00:00,32.48,32.56,32.4,32.56,13649.0,32.48,32.56,32.4,32.56,13649.0
2022-05-16 11:10:00,32.56,32.74,32.55,32.74,12779.0,32.56,32.74,32.55,32.74,12779.0
2022-05-16 11:20:00,32.72,32.72,32.55,32.59,14428.0,32.72,32.72,32.55,32.59,14428.0
2022-05-16 11:30:00,32.59,32.73,32.47,32.71,16781.0,32.59,32.73,32.47,32.71,16781.0
2022-05-16 11:40:00,32.7,32.89,32.62,32.89,6953.0,32.7,32.89,32.62,32.89,6953.0
2022-05-16 11:50:00,32.87,33.07,32.83,33.03,9559.0,32.87,33.07,32.83,33.03,9559.0
2022-05-16 12:00:00,33.03,33.15,33.01,33.02,8270.0,33.03,33.15,33.01,33.02,8270.0
2022-05-16 12:10:00,33.02,33.05,32.91,32.97,8668.0,33.02,33.05,32.91,32.97,8668.0
2022-05-16 12:20:00,32.95,32.95,32.84,32.87,7173.0,32.95,32.95,32.84,32.87,7173.0
2022-05-16 12:30:00,32.86,32.9,32.79,32.81,6554.0,32.86,32.9,32.79,32.81,6554.0
2022-05-16 12:40:00,32.77,32.87,32.74,32.87,4226.0,32.77,32.87,32.74,32.87,4226.0
2022-05-16 12:50:00,32.89,32.89,32.7,32.7,3287.0,32.89,32.89,32.7,32.7,3287.0
2022-05-16 13:00:00,32.67,32.86,32.64,32.86,6574.0,32.67,32.86,32.64,32.86,6574.0
2022-05-16 13:10:00,32.87,32.91,32.78,32.79,11829.0,32.87,32.91,32.78,32.79,11829.0
2022-05-16 13:20:00,32.81,33.0,32.8,32.94,11416.0,32.81,33.0,32.8,32.94,11416.0
2022-05-16 13:30:00,32.96,32.98,32.87,32.94,11085.0,32.96,32.98,32.87,32.94,11085.0
2022-05-16 13:40:00,32.91,32.95,32.78,32.81,10432.0,32.91,32.95,32.78,32.81,10432.0
2022-05-16 13:50:00,32.8,32.85,32.71,32.77,15004.0,32.8,32.85,32.71,32.77,15004.0
2022-05-16 14:00:00,32.73,32.79,32.63,32.73,12805.0,32.73,32.79,32.63,32.73,12805.0
2022-05-16 14:10:00,32.73,32.75,32.6,32.65,11118.0,32.73,32.75,32.6,32.65,11118.0
2022-05-16 14:20:00,32.64,32.75,32.62,32.73,15475.0,32.64,32.75,32.62,32.73,15475.0
2022-05-16 14:30:00,32.73,32.87,32.73,32.87,17496.0,32.73,32.87,32.73,32.87,17496.0
2022-05-16 14:40:00,32.89,32.96,32.8,32.8,13097.0,32.89,32.96,32.8,32.8,13097.0
2022-05-16 14:50:00,32.8,32.93,32.74,32.92,16958.0,32.8,32.93,32.74,32.92,16958.0
2022-05-16 15:00:00,32.91,32.97,32.86,32.86,21671.0,32.91,32.97,32.86,32.86,21671.0
2022-05-16 15:10:00,32.84,32.85,32.61,32.69,23714.0,32.84,32.85,32.61,32.69,23714.0
2022-05-16 15:20:00,32.67,32.81,32.65,32.73,27340.0,32.67,32.81,32.65,32.73,27340.0
2022-05-16 15:30:00,32.71,32.79,32.65,32.68,34538.0,32.71,32.79,32.65,32.68,34538.0
2022-05-16 15:40:00,32.67,32.79,32.67,32.7,49771.0,32.67,32.79,32.67,32.7,49771.0
2022-05-16 15:50:00,32.72,32.82,32.64,32.74,207185.0,32.72,32.82,32.64,32.74,207185.0
2022-05-17 09:30:00,33.07,33.7,33.02,33.54,47507.0,33.07,33.7,33.02,33.54,47507.0
2022-05-17 09:40:00,33.55,33.75,33.12,33.18,31981.0,33.55,33.75,33.12,33.18,31981.0
2022-05-17 09:50:00,33.17,33.24,32.9,33.04,75485.0,33.17,33.24,32.9,33.04,75485.0
2022-05-17 10:00:00,33.01,33.29,32.9,32.9,21580.0,33.01,33.29,32.9,32.9,21580.0
2022-05-17 10:10:00,32.86,32.89,32.45,32.64,42059.0,32.86,32.89,32.45,32.64,42059.0
2022-05-17 10:20:00,32.66,32.67,32.24,32.24,39157.0,32.66,32.67,32.24,32.24,39157.0
2022-05-17 10:30:00,32.22,32.28,32.05,32.11,24877.0,32.22,32.28,32.05,32.11,24877.0
2022-05-17 10:40:00,32.06,32.08,31.77,31.79,34645.0,32.06,32.08,31.77,31.79,34645.0
2022-05-17 10:50:00,31.77,31.9,31.67,31.77,26614.0,31.77,31.9,31.67,31.77,26614.0
2022-05-17 11:00:00,31.77,32.26,31.77,32.26,43653.0,31.77,32.26,31.77,32.26,43653.0
2022-05-17 11:10:00,32.29,32.34,32.13,32.34,21087.0,32.29,32.34,32.13,32.34,21087.0
2022-05-17 11:20:00,32.29,32.47,32.2,32.42,27852.0,32.29,32.47,32.2,32.42,27852.0
2022-05-17 11:30:00,32.43,32.55,32.33,32.33,13308.0,32.43,32.55,32.33,32.33,13308.0
2022-05-17 11:40:00,32.33,32.4,32.29,32.35,13104.0,32.33,32.4,32.29,32.35,13104.0
2022-05-17 11:50:00,32.35,32.51,32.35,32.51,9255.0,32.35,32.51,32.35,32.51,9255.0
2022-05-17 12:00:00,32.52,32.56,32.39,32.48,13611.0,32.52,32.56,32.39,32.48,13611.0
2022-05-17 12:10:00,32.45,32.75,32.42,32.61,23073.0,32.45,32.75,32.42,32.61,23073.0
2022-05-17 12:20:00,32.61,32.75,32.6,32.75,10087.0,32.61,32.75,32.6,32.75,10087.0
2022-05-17 12:30:00,32.73,32.86,32.72,32.86,26063.0,32.73,32.86,32.72,32.86,26063.0
2022-05-17 12:40:00,32.84,32.93,32.81,32.82,21101.0,32.84,32.93,32.81,32.82,21101.0
2022-05-17 12:50:00,32.81,32.81,32.62,32.68,11579.0,32.81,32.81,32.62,32.68,11579.0
2022-05-17 13:00:00,32.65,32.75,32.57,32.73,15029.0,32.65,32.75,32.57,32.73,15029.0
2022-05-17 13:10:00,32.73,32.81,32.72,32.76,18146.0,32.73,32.81,32.72,32.76,18146.0
2022-05-17 13:20:00,32.76,32.78,32.69,32.7,11801.0,32.76,32.78,32.69,32.7,11801.0
2022-05-17 13:30:00,32.71,32.87,32.68,32.71,16170.0,32.71,32.87,32.68,32.71,16170.0
2022-05-17 13:40:00,32.7,32.83,32.7,32.8,14190.0,32.7,32.83,32.7,32.8,14190.0
2022-05-17 13:50:00,32.79,32.84,32.74,32.78,15419.0,32.79,32.84,32.74,32.78,15419.0
2022-05-17 14:00:00,32.77,32.93,32.77,32.89,17381.0,32.77,32.93,32.77,32.89,17381.0
2022-05-17 14:10:00,32.88,32.9,32.6,32.64,22823.0,32.88,32.9,32.6,32.64,22823.0
2022-05-17 14:20:00,32.61,32.83,32.5,32.8,12868.0,32.61,32.83,32.5,32.8,12868.0
2022-05-17 14:30:00,32.78,32.92,32.76,32.92,15094.0,32.78,32.92,32.76,32.92,15094.0
2022-05-17 14:40:00,32.96,33.12,32.96,33.0,40396.0,32.96,33.12,32.96,33.0,40396.0
2022-05-17 14:50:00,33.01,33.28,32.99,33.0,76463.0,33.01,33.28,32.99,33.0,76463.0
2022-05-17 15:00:00,32.98,33.23,32.98,33.21,34795.0,32.98,33.23,32.98,33.21,34795.0
2022-05-17 15:10:00,33.2,33.22,33.03,33.07,27291.0,33.2,33.22,33.03,33.07,27291.0
2022-05-17 15:20:00,33.08,33.1,32.99,33.03,23719.0,33.08,33.1,32.99,33.03,23719.0
2022-05-17 15:30:00,33.04,33.11,32.98,33.09,26756.0,33.04,33.11,32.98,33.09,26756.0
2022-05-17 15:40:00,33.08,33.24,33.06,33.14,42017.0,33.08,33.24,33.06,33.14,42017.0
2022-05-17 15:50:00,33.14,33.36,33.11,33.34,106532.0,33.14,33.36,33.11,33.34,106532.0
2022-05-18 09:30:00,31.89,32.29,29.88,30.24,179515.0,31.89,32.29,29.88,30.24,179515.0
2022-05-18 09:40:00,30.32,30.71,29.67,30.67,108308.0,30.32,30.71,29.67,30.67,108308.0
2022-05-18 09:50:00,30.64,31.13,30.57,30.83,113601.0,30.64,31.13,30.57,30.83,113601.0
2022-05-18 10:00:00,30.83,31.39,30.83,30.92,142060.0,30.83,31.39,30.83,30.92,142060.0
2022-05-18 10:10:00,30.9,31.25,30.72,31.07,44611.0,30.9,31.25,30.72,31.07,44611.0
2022-05-18 10:20:00,31.07,31.49,31.06,31.25,29650.0,31.07,31.49,31.06,31.25,29650.0
2022-05-18 10:30:00,31.22,31.28,31.0,31.03,46574.0,31.22,31.28,31.0,31.03,46574.0
2022-05-18 10:40:00,31.05,31.12,30.75,31.12,54394.0,31.05,31.12,30.75,31.12,54394.0
2022-05-18 10:50:00,31.09,31.2,30.98,31.2,28097.0,31.09,31.2,30.98,31.2,28097.0
2022-05-18 11:00:00,31.21,31.22,30.73,30.77,44970.0,31.21,31.22,30.73,30.77,44970.0
2022-05-18 11:10:00,30.77,30.78,30.64,30.68,27021.0,30.77,30.78,30.64,30.68,27021.0
2022-05-18 11:20:00,30.67,30.78,30.59,30.67,32723.0,30.67,30.78,30.59,30.67,32723.0
2022-05-18 11:30:00,30.64,30.82,30.53,30.79,39173.0,30.64,30.82,30.53,30.79,39173.0
2022-05-18 11:40:00,30.76,30.92,30.67,30.8,21342.0,30.76,30.92,30.67,30.8,21342.0
2022-05-18 11:50:00,30.82,30.86,30.36,30.37,36176.0,30.82,30.86,30.36,30.37,36176.0
2022-05-18 12:00:00,30.36,30.4,30.02,30.02,50639.0,30.36,30.4,30.02,30.02,50639.0
2022-05-18 12:10:00,30.01,30.31,30.0,30.18,38767.0,30.01,30.31,30.0,30.18,38767.0
2022-05-18 12:20:00,30.17,30.21,29.96,30.0,35639.0,30.17,30.21,29.96,30.0,35639.0
2022-05-18 12:30:00,30.02,30.19,29.99,30.15,33255.0,30.02,30.19,29.99,30.15,33255.0
2022-05-18 12:40:00,30.17,30.36,30.04,30.35,30039.0,30.17,30.36,30.04,30.35,30039.0
2022-05-18 12:50:00,30.35,30.49,30.29,30.29,27012.0,30.35,30.49,30.29,30.29,27012.0
2022-05-18 13:00:00,30.31,30.46,30.27,30.3,26878.0,30.31,30.46,30.27,30.3,26878.0
2022-05-18 13:10:00,30.3,30.3,30.0,30.14,38133.0,30.3,30.3,30.0,30.14,38133.0
2022-05-18 13:20:00,30.16,30.2,30.06,30.15,18234.0,30.16,30.2,30.06,30.15,18234.0
2022-05-18 13:30:00,30.12,30.18,30.02,30.05,18572.0,30.12,30.18,30.02,30.05,18572.0
2022-05-18 13:40:00,30.06,30.14,29.9,29.96,27430.0,30.06,30.14,29.9,29.96,27430.0
2022-05-18 13:50:00,29.95,29.95,29.74,29.77,31114.0,29.95,29.95,29.74,29.77,31114.0
2022-05-18 14:00:00,29.8,29.83,29.7,29.8,34299.0,29.8,29.83,29.7,29.8,34299.0
2022-05-18 14:10:00,29.81,29.86,29.64,29.73,46435.0,29.81,29.86,29.64,29.73,46435.0
2022-05-18 14:20:00,29.73,29.82,29.69,29.8,36945.0,29.73,29.82,29.69,29.8,36945.0
2022-05-18 14:30:00,29.81,29.87,29.51,29.57,43086.0,29.81,29.87,29.51,29.57,43086.0
2022-05-18 14:40:00,29.6,29.79,29.49,29.6,31545.0,29.6,29.79,29.49,29.6,31545.0
2022-05-18 14:50:00,29.59,29.68,29.4,29.41,40728.0,29.59,29.68,29.4,29.41,40728.0
2022-05-18 15:00:00,29.42,29.58,29.38,29.51,58780.0,29.42,29.58,29.38,29.51,58780.0
2022-05-18 15:10:00,29.5,29.69,29.44,29.57,97731.0,29.5,29.69,29.44,29.57,97731.0
2022-05-18 15:20:00,29.55,29.6,29.44,29.49,60778.0,29.55,29.6,29.44,29.49,60778.0
2022-05-18 15:30:00,29.5,29.84,29.46,29.82,94198.0,29.5,29.84,29.46,29.82,94198.0
2022-05-18 15:40:00,29.82,29.92,29.73,29.83,107159.0,29.82,29.92,29.73,29.83,107159.0
2022-05-18 15:50:00,29.83,29.93,29.66,29.87,261185.0,29.83,29.93,29.66,29.87,261185.0
2022-05-19 09:30:00,29.33,29.66,28.81,29.28,95758.0,29.33,29.66,28.81,29.28,95758.0
2022-05-19 09:40:00,29.25,29.42,28.63,28.75,68563.0,29.25,29.42,28.63,28.75,68563.0
2022-05-19 09:50:00,28.73,28.98,28.6,28.62,38810.0,28.73,28.98,28.6,28.62,38810.0
2022-05-19 10:00:00,28.64,29.29,28.64,29.02,63549.0,28.64,29.29,28.64,29.02,63549.0
2022-05-19 10:10:00,28.99,29.18,28.91,29.04,46495.0,28.99,29.18,28.91,29.04,46495.0
2022-05-19 10:20:00,29.04,29.19,28.7,28.7,54337.0,29.04,29.19,28.7,28.7,54337.0
2022-05-19 10:30:00,28.71,28.95,28.55,28.64,108626.0,28.71,28.95,28.55,28.64,108626.0
2022-05-19 10:40:00,28.64,28.67,28.31,28.34,90215.0,28.64,28.67,28.31,28.34,90215.0
2022-05-19 10:50:00,28.33,28.53,28.27,28.5,32581.0,28.33,28.53,28.27,28.5,32581.0
2022-05-19 11:00:00,28.52,28.55,28.28,28.35,49865.0,28.52,28.55,28.28,28.35,49865.0
2022-05-19 11:10:00,28.35,28.59,28.32,28.4,55521.0,28.35,28.59,28.32,28.4,55521.0
2022-05-19 11:20:00,28.38,28.54,28.33,28.42,50143.0,28.38,28.54,28.33,28.42,50143.0
2022-05-19 11:30:00,28.44,28.82,28.4,28.71,56591.0,28.44,28.82,28.4,28.71,56591.0
2022-05-19 11:40:00,28.73,28.91,28.63,28.83,37797.0,28.73,28.91,28.63,28.83,37797.0
2022-05-19 11:50:00,28.82,28.95,28.62,28.75,74024.0,28.82,28.95,28.62,28.75,74024.0
2022-05-19 12:00:00,28.74,28.82,28.67,28.8,38672.0,28.74,28.82,28.67,28.8,38672.0
2022-05-19 12:10:00,28.8,28.98,28.77,28.83,65831.0,28.8,28.98,28.77,28.83,65831.0
2022-05-19 12:20:00,28.82,28.88,28.67,28.86,35756.0,28.82,28.88,28.67,28.86,35756.0
2022-05-19 12:30:00,28.85,28.92,28.69,28.7,30812.0,28.85,28.92,28.69,28.7,30812.0
2022-05-19 12:40:00,28.74,28.78,28.68,28.72,23873.0,28.74,28.78,28.68,28.72,23873.0
2022-05-19 12:50:00,28.73,28.91,28.71,28.91,26139.0,28.73,28.91,28.71,28.91,26139.0
2022-05-19 13:00:00,28.92,29.0,28.83,28.86,24844.0,28.92,29.0,28.83,28.86,24844.0
2022-05-19 13:10:00,28.86,28.89,28.73,28.89,33787.0,28.86,28.89,28.73,28.89,33787.0
2022-05-19 13:20:00,28.89,28.99,28.77,28.96,26540.0,28.89,28.99,28.77,28.96,26540.0
2022-05-19 13:30:00,28.97,29.2,28.93,29.01,19305.0,28.97,29.2,28.93,29.01,19305.0
2022-05-19 13:40:00,29.0,29.13,28.9,28.91,22662.0,29.0,29.13,28.9,28.91,22662.0
2022-05-19 13:50:00,28.9,29.49,28.87,29.43,30332.0,28.9,29.49,28.87,29.43,30332.0
2022-05-19 14:00:00,29.43,29.43,29.25,29.3,74575.0,29.43,29.43,29.25,29.3,74575.0
2022-05-19 14:10:00,29.33,29.52,29.33,29.44,27744.0,29.33,29.52,29.33,29.44,27744.0
2022-05-19 14:20:00,29.42,29.59,29.37,29.37,25057.0,29.42,29.59,29.37,29.37,25057.0
2022-05-19 14:30:00,29.36,29.45,29.2,29.38,28976.0,29.36,29.45,29.2,29.38,28976.0
2022-05-19 14:40:00,29.37,29.47,29.13,29.46,47969.0,29.37,29.47,29.13,29.46,47969.0
2022-05-19 14:50:00,29.48,29.58,29.38,29.55,35822.0,29.48,29.58,29.38,29.55,35822.0
2022-05-19 15:00:00,29.53,29.66,29.51,29.62,47056.0,29.53,29.66,29.51,29.62,47056.0
2022-05-19 15:10:00,29.62,29.68,29.37,29.42,55262.0,29.62,29.68,29.37,29.42,55262.0
2022-05-19 15:20:00,29.4,29.43,29.21,29.25,46267.0,29.4,29.43,29.21,29.25,46267.0
2022-05-19 15:30:00,29.25,29.26,29.09,29.14,70971.0,29.25,29.26,29.09,29.14,70971.0
2022-05-19 15:40:00,29.15,29.28,29.09,29.15,108127.0,29.15,29.28,29.09,29.15,108127.0
2022-05-19 15:50:00,29.16,29.18,28.93,29.06,252798.0,29.16,29.18,28.93,29.06,252798.0
2022-05-20 09:30:00,29.15,29.38,28.43,29.05,48599.0,29.15,29.38,28.43,29.05,48599.0
2022-05-20 09:40:00,29.04,29.32,28.79,28.95,48597.0,29.04,29.32,28.79,28.95,48597.0
2022-05-20 09:50:00,28.86,29.15,28.85,28.9,29600.0,28.86,29.15,28.85,28.9,29600.0
2022-05-20 10:00:00,28.91,29.21,28.79,28.81,63633.0,28.91,29.21,28.79,28.81,63633.0
2022-05-20 10:10:00,28.74,28.89,28.55,28.65,44504.0,28.74,28.89,28.55,28.65,44504.0
2022-05-20 10:20:00,28.68,28.71,28.35,28.61,75390.0,28.68,28.71,28.35,28.61,75390.0
2022-05-20 10:30:00,28.58,28.73,28.48,28.52,32269.0,28.58,28.73,28.48,28.52,32269.0
2022-05-20 10:40:00,28.53,28.62,28.43,28.43,36023.0,28.53,28.62,28.43,28.43,36023.0
2022-05-20 10:50:00,28.41,28.41,27.98,28.04,50109.0,28.41,28.41,27.98,28.04,50109.0
2022-05-20 11:00:00,28.05,28.1,27.87,27.88,28562.0,28.05,28.1,27.87,27.88,28562.0
2022-05-20 11:10:00,27.86,27.89,27.77,27.81,19744.0,27.86,27.89,27.77,27.81,19744.0
2022-05-20 11:20:00,27.84,27.94,27.7,27.9,30287.0,27.84,27.94,27.7,27.9,30287.0
2022-05-20 11:30:00,27.89,28.11,27.84,27.95,39615.0,27.89,28.11,27.84,27.95,39615.0
2022-05-20 11:40:00,27.96,28.1,27.9,28.04,24870.0,27.96,28.1,27.9,28.04,24870.0
2022-05-20 11:50:00,28.02,28.03,27.82,27.83,22780.0,28.02,28.03,27.82,27.83,22780.0
2022-05-20 12:00:00,27.82,27.85,27.55,27.55,33589.0,27.82,27.85,27.55,27.55,33589.0
2022-05-20 12:10:00,27.56,27.75,27.49,27.61,18483.0,27.56,27.75,27.49,27.61,18483.0
2022-05-20 12:20:00,27.61,27.71,27.55,27.64,12778.0,27.61,27.71,27.55,27.64,12778.0
2022-05-20 12:30:00,27.64,27.64,27.51,27.55,16003.0,27.64,27.64,27.51,27.55,16003.0
2022-05-20 12:40:00,27.54,27.64,27.45,27.64,17220.0,27.54,27.64,27.45,27.64,17220.0
2022-05-20 12:50:00,27.62,27.64,27.37,27.38,30667.0,27.62,27.64,27.37,27.38,30667.0
2022-05-20 13:00:00,27.39,27.4,27.22,27.24,35232.0,27.39,27.4,27.22,27.24,35232.0
2022-05-20 13:10:00,27.23,27.29,27.14,27.17,32871.0,27.23,27.29,27.14,27.17,32871.0
2022-05-20 13:20:00,27.17,27.29,27.17,27.24,25821.0,27.17,27.29,27.17,27.24,25821.0
2022-05-20 13:30:00,27.23,27.59,27.23,27.38,26641.0,27.23,27.59,27.23,27.38,26641.0
2022-05-20 13:40:00,27.36,27.56,27.22,27.44,58669.0,27.36,27.56,27.22,27.44,58669.0
2022-05-20 13:50:00,27.45,27.5,27.31,27.44,23971.0,27.45,27.5,27.31,27.44,23971.0
2022-05-20 14:00:00,27.46,27.48,27.24,27.28,40072.0,27.46,27.48,27.24,27.28,40072.0
2022-05-20 14:10:00,27.29,27.39,27.2,27.2,28028.0,27.29,27.39,27.2,27.2,28028.0
2022-05-20 14:20:00,27.2,27.2,27.11,27.16,17568.0,27.2,27.2,27.11,27.16,17568.0
2022-05-20 14:30:00,27.15,27.21,27.07,27.16,26725.0,27.15,27.21,27.07,27.16,26725.0
2022-05-20 14:40:00,27.16,27.48,27.14,27.46,41485.0,27.16,27.48,27.14,27.46,41485.0
2022-05-20 14:50:00,27.47,27.72,27.43,27.56,32629.0,27.47,27.72,27.43,27.56,32629.0
2022-05-20 15:00:00,27.56,27.63,27.39,27.42,30409.0,27.56,27.63,27.39,27.42,30409.0
2022-05-20 15:10:00,27.43,27.46,27.33,27.42,32270.0,27.43,27.46,27.33,27.42,32270.0
2022-05-20 15:20:00,27.43,27.62,27.4,27.55,45090.0,27.43,27.62,27.4,27.55,45090.0
2022-05-20 15:30:00,27.54,27.91,27.51,27.8,82955.0,27.54,27.91,27.51,27.8,82955.0
2022-05-20 15:40:00,27.8,27.89,27.67,27.71,127532.0,27.8,27.89,27.67,27.71,127532.0
2022-05-20 15:50:00,27.71,28.0,27.67,27.99,320436.0,27.71,28.0,27.67,27.99,320436.0
2022-05-23 09:30:00,26.5,27.28,26.5,26.75,236244.0,26.5,27.28,26.5,26.75,236244.0
2022-05-23 09:40:00,26.73,27.38,26.73,27.12,126558.0,26.73,27.38,26.73,27.12,126558.0
2022-05-23 09:50:00,27.05,27.25,26.29,26.52,124598.0,27.05,27.25,26.29,26.52,124598.0
2022-05-23 10:00:00,26.52,26.57,26.31,26.45,98201.0,26.52,26.57,26.31,26.45,98201.0
2022-05-23 10:10:00,26.49,26.69,26.21,26.46,126838.0,26.49,26.69,26.21,26.46,126838.0
2022-05-23 10:20:00,26.46,26.58,26.1,26.24,169908.0,26.46,26.58,26.1,26.24,169908.0
2022-05-23 10:30:00,26.22,26.53,26.11,26.43,180058.0,26.22,26.53,26.11,26.43,180058.0
2022-05-23 10:40:00,26.4,27.08,26.4,26.99,197711.0,26.4,27.08,26.4,26.99,197711.0
2022-05-23 10:50:00,26.97,27.01,26.65,26.78,101202.0,26.97,27.01,26.65,26.78,101202.0
2022-05-23 11:00:00,26.79,26.97,26.77,26.88,73459.0,26.79,26.97,26.77,26.88,73459.0
2022-05-23 11:10:00,26.87,27.28,26.81,27.26,102911.0,26.87,27.28,26.81,27.26,102911.0
2022-05-23 11:20:00,27.28,27.39,27.24,27.3,63153.0,27.28,27.39,27.24,27.3,63153.0
2022-05-23 11:30:00,27.29,27.53,27.26,27.33,82322.0,27.29,27.53,27.26,27.33,82322.0
2022-05-23 11:40:00,27.33,27.39,27.21,27.24,60202.0,27.33,27.39,27.21,27.24,60202.0
2022-05-23 11:50:00,27.24,27.58,27.21,27.49,64437.0,27.24,27.58,27.21,27.49,64437.0
2022-05-23 12:00:00,27.49,27.74,27.43,27.66,53919.0,27.49,27.74,27.43,27.66,53919.0
2022-05-23 12:10:00,27.66,27.7,27.45,27.57,82478.0,27.66,27.7,27.45,27.57,82478.0
2022-05-23 12:20:00,27.59,27.68,27.48,27.48,44966.0,27.59,27.68,27.48,27.48,44966.0
2022-05-23 12:30:00,27.5,27.59,27.39,27.57,74482.0,27.5,27.59,27.39,27.57,74482.0
2022-05-23 12:40:00,27.55,27.56,27.2,27.2,33635.0,27.55,27.56,27.2,27.2,33635.0
2022-05-23 12:50:00,27.22,27.25,27.11,27.15,32633.0,27.22,27.25,27.11,27.15,32633.0
2022-05-23 13:00:00,27.14,27.28,27.13,27.18,25192.0,27.14,27.28,27.13,27.18,25192.0
2022-05-23 13:10:00,27.17,27.19,27.01,27.03,40260.0,27.17,27.19,27.01,27.03,40260.0
2022-05-23 13:20:00,27.02,27.15,26.97,27.09,80185.0,27.02,27.15,26.97,27.09,80185.0
2022-05-23 13:30:00,27.07,27.1,27.01,27.06,71201.0,27.07,27.1,27.01,27.06,71201.0
2022-05-23 13:40:00,27.06,27.08,26.97,27.03,50289.0,27.06,27.08,26.97,27.03,50289.0
2022-05-23 13:50:00,27.02,27.08,26.96,27.08,52013.0,27.02,27.08,26.96,27.08,52013.0
2022-05-23 14:00:00,27.09,27.17,27.02,27.1,55315.0,27.09,27.17,27.02,27.1,55315.0
2022-05-23 14:10:00,27.1,27.19,27.09,27.16,76070.0,27.1,27.19,27.09,27.16,76070.0
2022-05-23 14:20:00,27.16,27.2,27.02,27.06,58716.0,27.16,27.2,27.02,27.06,58716.0
2022-05-23 14:30:00,27.07,27.09,27.01,27.05,53574.0,27.07,27.09,27.01,27.05,53574.0
2022-05-23 14:40:00,27.05,27.14,26.98,27.02,44545.0,27.05,27.14,26.98,27.02,44545.0
2022-05-23 14:50:00,27.02,27.08,26.94,27.0,63299.0,27.02,27.08,26.94,27.0,63299.0
2022-05-23 15:00:00,27.02,27.18,27.01,27.15,89882.0,27.02,27.18,27.01,27.15,89882.0
2022-05-23 15:10:00,27.15,27.23,26.99,27.06,91987.0,27.15,27.23,26.99,27.06,91987.0
2022-05-23 15:20:00,27.05,27.06,26.92,26.94,113960.0,27.05,27.06,26.92,26.94,113960.0
2022-05-23 15:30:00,26.94,27.05,26.7,26.7,132077.0,26.94,27.05,26.7,26.7,132077.0
2022-05-23 15:40:00,26.69,26.85,26.54,26.66,169355.0,26.69,26.85,26.54,26.66,169355.0
2022-05-23 15:50:00,26.67,26.81,26.57,26.73,381088.0,26.67,26.81,26.57,26.73,381088.0
2022-05-24 09:30:00,18.7,20.23,18.31,19.3,1949238.0,18.7,20.23,18.31,19.3,1949238.0
2022-05-24 09:40:00,19.3,20.18,19.27,19.45,949137.0,19.3,20.18,19.27,19.45,949137.0
2022-05-24 09:50:00,19.44,19.68,19.07,19.26,579224.0,19.44,19.68,19.07,19.26,579224.0
2022-05-24 10:00:00,19.27,19.75,19.08,19.62,467890.0,19.27,19.75,19.08,19.62,467890.0
2022-05-24 10:10:00,19.63,19.76,19.02,19.11,397699.0,19.63,19.76,19.02,19.11,397699.0
2022-05-24 10:20:00,19.11,19.25,19.0,19.2,431684.0,19.11,19.25,19.0,19.2,431684.0
2022-05-24 10:30:00,19.18,19.24,18.76,18.87,408309.0,19.18,19.24,18.76,18.87,408309.0
2022-05-24 10:40:00,18.86,19.16,18.82,18.97,263324.0,18.86,19.16,18.82,18.97,263324.0
2022-05-24 10:50:00,18.96,19.13,18.9,19.06,179720.0,18.96,19.13,18.9,19.06,179720.0
2022-05-24 11:00:00,19.05,19.06,18.92,19.01,143133.0,19.05,19.06,18.92,19.01,143133.0
2022-05-24 11:10:00,19.02,19.1,18.9,18.93,342179.0,19.02,19.1,18.9,18.93,342179.0
2022-05-24 11:20:00,18.93,18.93,18.52,18.64,263166.0,18.93,18.93,18.52,18.64,263166.0
2022-05-24 11:30:00,18.64,18.74,18.49,18.53,187898.0,18.64,18.74,18.49,18.53,187898.0
2022-05-24 11:40:00,18.53,18.96,18.49,18.86,186697.0,18.53,18.96,18.49,18.86,186697.0
2022-05-24 11:50:00,18.85,18.85,18.54,18.65,121855.0,18.85,18.85,18.54,18.65,121855.0
2022-05-24 12:00:00,18.66,18.96,18.66,18.96,81927.0,18.66,18.96,18.66,18.96,81927.0
2022-05-24 12:10:00,18.93,19.08,18.81,18.91,94085.0,18.93,19.08,18.81,18.91,94085.0
2022-05-24 12:20:00,18.9,18.96,18.8,18.8,76163.0,18.9,18.96,18.8,18.8,76163.0
2022-05-24 12:30:00,18.82,18.84,18.55,18.6,175963.0,18.82,18.84,18.55,18.6,175963.0
2022-05-24 12:40:00,18.61,18.78,18.56,18.77,126458.0,18.61,18.78,18.56,18.77,126458.0
2022-05-24 12:50:00,18.77,18.81,18.6,18.62,81019.0,18.77,18.81,18.6,18.62,81019.0
2022-05-24 13:00:00,18.62,18.63,18.54,18.55,124607.0,18.62,18.63,18.54,18.55,124607.0
2022-05-24 13:10:00,18.55,18.66,18.53,18.62,123798.0,18.55,18.66,18.53,18.62,123798.0
2022-05-24 13:20:00,18.63,18.64,18.55,18.56,88374.0,18.63,18.64,18.55,18.56,88374.0
2022-05-24 13:30:00,18.56,18.58,18.45,18.57,201702.0,18.56,18.58,18.45,18.57,201702.0
2022-05-24 13:40:00,18.56,18.58,18.43,18.51,119271.0,18.56,18.58,18.43,18.51,119271.0
2022-05-24 13:50:00,18.51,18.54,18.43,18.47,107234.0,18.51,18.54,18.43,18.47,107234.0
2022-05-24 14:00:00,18.47,18.57,18.34,18.54,158514.0,18.47,18.57,18.34,18.54,158514.0
2022-05-24 14:10:00,18.54,18.6,18.39,18.41,153260.0,18.54,18.6,18.39,18.41,153260.0
2022-05-24 14:20:00,18.41,18.47,18.39,18.4,93071.0,18.41,18.47,18.39,18.4,93071.0
2022-05-24 14:30:00,18.4,18.55,18.37,18.54,128303.0,18.4,18.55,18.37,18.54,128303.0
2022-05-24 14:40:00,18.55,18.61,18.4,18.4,125677.0,18.55,18.61,18.4,18.4,125677.0
2022-05-24 14:50:00,18.41,18.47,18.35,18.45,151198.0,18.41,18.47,18.35,18.45,151198.0
2022-05-24 15:00:00,18.46,18.57,18.42,18.51,126824.0,18.46,18.57,18.42,18.51,126824.0
2022-05-24 15:10:00,18.51,18.57,18.45,18.48,92967.0,18.51,18.57,18.45,18.48,92967.0
2022-05-24 15:20:00,18.48,18.48,18.37,18.43,163909.0,18.48,18.48,18.37,18.43,163909.0
2022-05-24 15:30:00,18.43,18.69,18.42,18.63,188514.0,18.43,18.69,18.42,18.63,188514.0
2022-05-24 15:40:00,18.64,18.98,18.63,18.91,303242.0,18.64,18.98,18.63,18.91,303242.0
2022-05-24 15:50:00,18.92,19.12,18.92,19.07,821608.0,18.92,19.12,18.92,19.07,821608.0
2022-05-25 09:30:00,18.95,20.28,18.86,20.17,226329.0,18.95,20.28,18.86,20.17,226329.0
2022-05-25 09:40:00,20.14,20.69,20.1,20.34,238964.0,20.14,20.69,20.1,20.34,238964.0
2022-05-25 09:50:00,20.34,20.97,20.28,20.81,270122.0,20.34,20.97,20.28,20.81,270122.0
2022-05-25 10:00:00,20.77,21.27,20.73,21.01,331424.0,20.77,21.27,20.73,21.01,331424.0
2022-05-25 10:10:00,21.01,21.71,20.96,21.51,233885.0,21.01,21.71,20.96,21.51,233885.0
2022-05-25 10:20:00,21.53,22.2,21.51,22.2,192649.0,21.53,22.2,21.51,22.2,192649.0
2022-05-25 10:30:00,22.18,22.38,21.96,22.09,185002.0,22.18,22.38,21.96,22.09,185002.0
2022-05-25 10:40:00,22.05,22.1,21.66,21.71,150707.0,22.05,22.1,21.66,21.71,150707.0
2022-05-25 10:50:00,21.73,22.02,21.65,21.92,127663.0,21.73,22.02,21.65,21.92,127663.0
2022-05-25 11:00:00,21.93,22.12,21.78,22.04,112527.0,21.93,22.12,21.78,22.04,112527.0
2022-05-25 11:10:00,22.04,22.47,21.95,22.26,183582.0,22.04,22.47,21.95,22.26,183582.0
2022-05-25 11:20:00,22.26,22.5,22.14,22.33,121880.0,22.26,22.5,22.14,22.33,121880.0
2022-05-25 11:30:00,22.34,22.42,22.14,22.14,94180.0,22.34,22.42,22.14,22.14,94180.0
2022-05-25 11:40:00,22.14,22.24,22.03,22.15,126868.0,22.14,22.24,22.03,22.15,126868.0
2022-05-25 11:50:00,22.16,22.6,22.12,22.51,143035.0,22.16,22.6,22.12,22.51,143035.0
2022-05-25 12:00:00,22.52,22.74,22.42,22.55,108605.0,22.52,22.74,22.42,22.55,108605.0
2022-05-25 12:10:00,22.55,22.72,22.44,22.68,48577.0,22.55,22.72,22.44,22.68,48577.0
2022-05-25 12:20:00,22.67,22.67,22.16,22.22,80593.0,22.67,22.67,22.16,22.22,80593.0
2022-05-25 12:30:00,22.23,22.47,22.22,22.35,49983.0,22.23,22.47,22.22,22.35,49983.0
2022-05-25 12:40:00,22.36,22.4,22.22,22.25,65166.0,22.36,22.4,22.22,22.25,65166.0
2022-05-25 12:50:00,22.25,22.32,22.09,22.19,52089.0,22.25,22.32,22.09,22.19,52089.0
2022-05-25 13:00:00,22.18,22.18,21.93,21.96,69379.0,22.18,22.18,21.93,21.96,69379.0
2022-05-25 13:10:00,21.95,21.99,21.81,21.82,89852.0,21.95,21.99,21.81,21.82,89852.0
2022-05-25 13:20:00,21.8,21.84,21.57,21.7,130556.0,21.8,21.84,21.57,21.7,130556.0
2022-05-25 13:30:00,21.71,21.92,21.69,21.88,82399.0,21.71,21.92,21.69,21.88,82399.0
2022-05-25 13:40:00,21.86,21.97,21.78,21.85,55816.0,21.86,21.97,21.78,21.85,55816.0
2022-05-25 13:50:00,21.83,22.02,21.81,21.95,58826.0,21.83,22.02,21.81,21.95,58826.0
2022-05-25 14:00:00,21.97,22.1,21.53,21.69,147981.0,21.97,22.1,21.53,21.69,147981.0
2022-05-25 14:10:00,21.69,22.01,21.69,21.9,67055.0,21.69,22.01,21.69,21.9,67055.0
2022-05-25 14:20:00,21.89,22.03,21.85,21.96,65249.0,21.89,22.03,21.85,21.96,65249.0
2022-05-25 14:30:00,21.97,22.19,21.95,22.1,68361.0,21.97,22.19,21.95,22.1,68361.0
2022-05-25 14:40:00,22.09,22.2,22.03,22.13,48789.0,22.09,22.2,22.03,22.13,48789.0
2022-05-25 14:50:00,22.14,22.38,22.13,22.34,56434.0,22.14,22.38,22.13,22.34,56434.0
2022-05-25 15:00:00,22.33,22.47,22.27,22.39,77275.0,22.33,22.47,22.27,22.39,77275.0
2022-05-25 15:10:00,22.37,22.37,22.26,22.3,71202.0,22.37,22.37,22.26,22.3,71202.0
2022-05-25 15:20:00,22.31,22.31,22.19,22.23,105737.0,22.31,22.31,22.19,22.23,105737.0
2022-05-25 15:30:00,22.23,22.31,22.19,22.2,99238.0,22.23,22.31,22.19,22.2,99238.0
2022-05-25 15:40:00,22.19,22.26,22.08,22.11,195499.0,22.19,22.26,22.08,22.11,195499.0
2022-05-25 15:50:00,22.12,22.3,22.02,22.23,356211.0,22.12,22.3,22.02,22.23,356211.0
2022-05-26 09:30:00,22.74,23.25,22.74,22.91,108796.0,22.74,23.25,22.74,22.91,108796.0
2022-05-26 09:40:00,22.91,23.25,22.64,22.64,77911.0,22.91,23.25,22.64,22.64,77911.0
2022-05-26 09:50:00,22.64,23.21,22.64,22.95,66897.0,22.64,23.21,22.64,22.95,66897.0
2022-05-26 10:00:00,22.93,23.07,22.52,22.57,135517.0,22.93,23.07,22.52,22.57,135517.0
2022-05-26 10:10:00,22.58,22.76,22.43,22.68,118830.0,22.58,22.76,22.43,22.68,118830.0
2022-05-26 10:20:00,22.67,22.76,22.49,22.5,61807.0,22.67,22.76,22.49,22.5,61807.0
2022-05-26 10:30:00,22.5,22.52,22.27,22.27,70002.0,22.5,22.52,22.27,22.27,70002.0
2022-05-26 10:40:00,22.28,22.29,21.73,22.2,201765.0,22.28,22.29,21.73,22.2,201765.0
2022-05-26 10:50:00,22.2,22.39,22.17,22.26,93470.0,22.2,22.39,22.17,22.26,93470.0
2022-05-26 11:00:00,22.25,22.38,22.13,22.27,76305.0,22.25,22.38,22.13,22.27,76305.0
2022-05-26 11:10:00,22.27,22.45,22.24,22.39,38895.0,22.27,22.45,22.24,22.39,38895.0
2022-05-26 11:20:00,22.37,22.51,22.3,22.44,43271.0,22.37,22.51,22.3,22.44,43271.0
2022-05-26 11:30:00,22.44,22.48,22.16,22.23,32545.0,22.44,22.48,22.16,22.23,32545.0
2022-05-26 11:40:00,22.24,22.35,22.18,22.24,33896.0,22.24,22.35,22.18,22.24,33896.0
2022-05-26 11:50:00,22.23,22.23,22.09,22.21,36119.0,22.23,22.23,22.09,22.21,36119.0
2022-05-26 12:00:00,22.21,22.31,22.1,22.2,46273.0,22.21,22.31,22.1,22.2,46273.0
2022-05-26 12:10:00,22.22,22.47,22.2,22.4,42979.0,22.22,22.47,22.2,22.4,42979.0
2022-05-26 12:20:00,22.42,22.73,22.42,22.68,38554.0,22.42,22.73,22.42,22.68,38554.0
2022-05-26 12:30:00,22.68,22.7,22.39,22.39,67701.0,22.68,22.7,22.39,22.39,67701.0
2022-05-26 12:40:00,22.4,22.41,22.23,22.32,66042.0,22.4,22.41,22.23,22.32,66042.0
2022-05-26 12:50:00,22.3,22.44,22.24,22.41,44626.0,22.3,22.44,22.24,22.41,44626.0
2022-05-26 13:00:00,22.41,22.46,22.37,22.39,53452.0,22.41,22.46,22.37,22.39,53452.0
2022-05-26 13:10:00,22.39,22.42,22.3,22.38,52522.0,22.39,22.42,22.3,22.38,52522.0
2022-05-26 13:20:00,22.39,22.39,22.16,22.25,54922.0,22.39,22.39,22.16,22.25,54922.0
2022-05-26 13:30:00,22.26,22.26,22.16,22.24,27731.0,22.26,22.26,22.16,22.24,27731.0
2022-05-26 13:40:00,22.25,22.27,22.14,22.19,31142.0,22.25,22.27,22.14,22.19,31142.0
2022-05-26 13:50:00,22.19,22.52,22.16,22.51,78015.0,22.19,22.52,22.16,22.51,78015.0
2022-05-26 14:00:00,22.49,22.52,22.4,22.44,47783.0,22.49,22.52,22.4,22.44,47783.0
2022-05-26 14:10:00,22.43,22.53,22.4,22.45,100301.0,22.43,22.53,22.4,22.45,100301.0
2022-05-26 14:20:00,22.45,22.5,22.37,22.38,40960.0,22.45,22.5,22.37,22.38,40960.0
2022-05-26 14:30:00,22.37,22.38,22.13,22.18,53308.0,22.37,22.38,22.13,22.18,53308.0
2022-05-26 14:40:00,22.18,22.18,22.04,22.14,75245.0,22.18,22.18,22.04,22.14,75245.0
2022-05-26 14:50:00,22.14,22.2,22.08,22.18,59143.0,22.14,22.2,22.08,22.18,59143.0
2022-05-26 15:00:00,22.18,22.18,22.01,22.09,65531.0,22.18,22.18,22.01,22.09,65531.0
2022-05-26 15:10:00,22.08,22.1,21.94,21.98,72737.0,22.08,22.1,21.94,21.98,72737.0
2022-05-26 15:20:00,21.98,22.08,21.93,22.01,101974.0,21.98,22.08,21.93,22.01,101974.0
2022-05-26 15:30:00,22.01,22.03,21.73,21.77,162430.0,22.01,22.03,21.73,21.77,162430.0
2022-05-26 15:40:00,21.78,21.99,21.77,21.96,235274.0,21.78,21.99,21.77,21.96,235274.0
2022-05-26 15:50:00,21.96,22.0,21.77,21.82,427387.0,21.96,22.0,21.77,21.82,427387.0
2022-05-27 09:30:00,21.6,22.21,21.35,21.76,182457.0,21.6,22.21,21.35,21.76,182457.0
2022-05-27 09:40:00,21.77,21.99,21.56,21.98,46863.0,21.77,21.99,21.56,21.98,46863.0
2022-05-27 09:50:00,21.94,22.18,21.87,22.06,76022.0,21.94,22.18,21.87,22.06,76022.0
2022-05-27 10:00:00,22.03,22.22,21.89,22.14,73315.0,22.03,22.22,21.89,22.14,73315.0
2022-05-27 10:10:00,22.16,22.25,21.71,21.72,91793.0,22.16,22.25,21.71,21.72,91793.0
2022-05-27 10:20:00,21.72,21.74,21.36,21.48,107635.0,21.72,21.74,21.36,21.48,107635.0
2022-05-27 10:30:00,21.45,21.51,21.21,21.51,92334.0,21.45,21.51,21.21,21.51,92334.0
2022-05-27 10:40:00,21.51,21.65,21.42,21.49,38822.0,21.51,21.65,21.42,21.49,38822.0
2022-05-27 10:50:00,21.5,21.7,21.42,21.66,65639.0,21.5,21.7,21.42,21.66,65639.0
2022-05-27 11:00:00,21.67,21.81,21.61,21.73,70066.0,21.67,21.81,21.61,21.73,70066.0
2022-05-27 11:10:00,21.74,21.76,21.54,21.56,57902.0,21.74,21.76,21.54,21.56,57902.0
2022-05-27 11:20:00,21.55,21.55,21.28,21.41,69324.0,21.55,21.55,21.28,21.41,69324.0
2022-05-27 11:30:00,21.42,21.48,21.31,21.44,63999.0,21.42,21.48,21.31,21.44,63999.0
2022-05-27 11:40:00,21.43,21.68,21.41,21.54,62916.0,21.43,21.68,21.41,21.54,62916.0
2022-05-27 11:50:00,21.54,21.6,21.48,21.59,33003.0,21.54,21.6,21.48,21.59,33003.0
2022-05-27 12:00:00,21.58,21.87,21.58,21.82,48879.0,21.58,21.87,21.58,21.82,48879.0
2022-05-27 12:10:00,21.85,22.11,21.83,22.11,65147.0,21.85,22.11,21.83,22.11,65147.0
2022-05-27 12:20:00,22.11,22.22,22.05,22.1,36086.0,22.11,22.22,22.05,22.1,36086.0
2022-05-27 12:30:00,22.09,22.2,22.09,22.14,24248.0,22.09,22.2,22.09,22.14,24248.0
2022-05-27 12:40:00,22.13,22.3,22.11,22.16,52933.0,22.13,22.3,22.11,22.16,52933.0
2022-05-27 12:50:00,22.17,22.25,22.11,22.23,28895.0,22.17,22.25,22.11,22.23,28895.0
2022-05-27 13:00:00,22.21,22.22,22.03,22.04,32895.0,22.21,22.22,22.03,22.04,32895.0
2022-05-27 13:10:00,22.07,22.16,22.05,22.14,28275.0,22.07,22.16,22.05,22.14,28275.0
2022-05-27 13:20:00,22.14,22.18,22.09,22.15,26475.0,22.14,22.18,22.09,22.15,26475.0
2022-05-27 13:30:00,22.15,22.16,21.94,22.01,47508.0,22.15,22.16,21.94,22.01,47508.0
2022-05-27 13:40:00,22.0,22.06,21.97,22.04,24373.0,22.0,22.06,21.97,22.04,24373.0
2022-05-27 13:50:00,22.05,22.27,22.04,22.26,27127.0,22.05,22.27,22.04,22.26,27127.0
2022-05-27 14:00:00,22.24,22.32,22.23,22.32,38760.0,22.24,22.32,22.23,22.32,38760.0
2022-05-27 14:10:00,22.33,22.39,22.27,22.36,29956.0,22.33,22.39,22.27,22.36,29956.0
2022-05-27 14:20:00,22.36,22.41,22.32,22.38,31864.0,22.36,22.41,22.32,22.38,31864.0
2022-05-27 14:30:00,22.4,22.53,22.4,22.52,32382.0,22.4,22.53,22.4,22.52,32382.0
2022-05-27 14:40:00,22.53,22.55,22.46,22.46,33961.0,22.53,22.55,22.46,22.46,33961.0
2022-05-27 14:50:00,22.46,22.58,22.44,22.56,56093.0,22.46,22.58,22.44,22.56,56093.0
2022-05-27 15:00:00,22.55,22.55,22.47,22.54,34127.0,22.55,22.55,22.47,22.54,34127.0
2022-05-27 15:10:00,22.53,22.65,22.49,22.61,51675.0,22.53,22.65,22.49,22.61,51675.0
2022-05-27 15:20:00,22.6,22.68,22.56,22.58,58651.0,22.6,22.68,22.56,22.58,58651.0
2022-05-27 15:30:00,22.58,22.68,22.58,22.66,76121.0,22.58,22.68,22.58,22.66,76121.0
2022-05-27 15:40:00,22.65,22.72,22.5,22.52,109352.0,22.65,22.72,22.5,22.52,109352.0
2022-05-27 15:50:00,22.53,22.61,22.48,22.58,229567.0,22.53,22.61,22.48,22.58,229567.0
2022-05-31 09:30:00,22.22,22.32,21.31,21.36,111855.0,22.22,22.32,21.31,21.36,111855.0
2022-05-31 09:40:00,21.33,21.35,20.99,21.01,98589.0,21.33,21.35,20.99,21.01,98589.0
2022-05-31 09:50:00,21.02,21.09,20.65,20.73,113381.0,21.02,21.09,20.65,20.73,113381.0
2022-05-31 10:00:00,20.71,20.8,20.58,20.73,120898.0,20.71,20.8,20.58,20.73,120898.0
2022-05-31 10:10:00,20.72,20.81,20.6,20.72,99845.0,20.72,20.81,20.6,20.72,99845.0
2022-05-31 10:20:00,20.73,20.84,20.66,20.7,110221.0,20.73,20.84,20.66,20.7,110221.0
2022-05-31 10:30:00,20.68,20.8,20.57,20.64,51821.0,20.68,20.8,20.57,20.64,51821.0
2022-05-31 10:40:00,20.65,20.72,20.37,20.37,89105.0,20.65,20.72,20.37,20.37,89105.0
2022-05-31 10:50:00,20.39,20.51,20.3,20.38,162488.0,20.39,20.51,20.3,20.38,162488.0
2022-05-31 11:00:00,20.38,20.38,20.13,20.15,113299.0,20.38,20.38,20.13,20.15,113299.0
2022-05-31 11:10:00,20.16,20.25,20.11,20.21,92117.0,20.16,20.25,20.11,20.21,92117.0
2022-05-31 11:20:00,20.21,20.43,20.16,20.31,75506.0,20.21,20.43,20.16,20.31,75506.0
2022-05-31 11:30:00,20.31,20.32,20.24,20.31,19944.0,20.31,20.32,20.24,20.31,19944.0
2022-05-31 11:40:00,20.31,20.44,20.26,20.39,63241.0,20.31,20.44,20.26,20.39,63241.0
2022-05-31 11:50:00,20.39,20.52,20.36,20.38,47570.0,20.39,20.52,20.36,20.38,47570.0
2022-05-31 12:00:00,20.38,20.52,20.37,20.45,63118.0,20.38,20.52,20.37,20.45,63118.0
2022-05-31 12:10:00,20.45,20.51,20.27,20.33,42251.0,20.45,20.51,20.27,20.33,42251.0
2022-05-31 12:20:00,20.34,20.37,20.29,20.34,19875.0,20.34,20.37,20.29,20.34,19875.0
2022-05-31 12:30:00,20.34,20.41,20.33,20.38,40735.0,20.34,20.41,20.33,20.38,40735.0
2022-05-31 12:40:00,20.38,20.46,20.38,20.44,35548.0,20.38,20.46,20.38,20.44,35548.0
2022-05-31 12:50:00,20.44,20.51,20.43,20.46,33153.0,20.44,20.51,20.43,20.46,33153.0
2022-05-31 13:00:00,20.46,20.54,20.36,20.53,29264.0,20.46,20.54,20.36,20.53,29264.0
2022-05-31 13:10:00,20.53,20.61,20.4,20.46,97358.0,20.53,20.61,20.4,20.46,97358.0
2022-05-31 13:20:00,20.46,20.48,20.33,20.4,22787.0,20.46,20.48,20.33,20.4,22787.0
2022-05-31 13:30:00,20.41,20.46,20.39,20.44,51004.0,20.41,20.46,20.39,20.44,51004.0
2022-05-31 13:40:00,20.44,20.62,20.44,20.57,36498.0,20.44,20.62,20.44,20.57,36498.0
2022-05-31 13:50:00,20.56,20.72,20.54,20.69,37511.0,20.56,20.72,20.54,20.69,37511.0
2022-05-31 14:00:00,20.68,20.72,20.64,20.69,31159.0,20.68,20.72,20.64,20.69,31159.0
2022-05-31 14:10:00,20.68,20.73,20.63,20.73,38875.0,20.68,20.73,20.63,20.73,38875.0
2022-05-31 14:20:00,20.74,20.74,20.54,20.64,56420.0,20.74,20.74,20.54,20.64,56420.0
2022-05-31 14:30:00,20.63,20.66,20.56,20.57,40424.0,20.63,20.66,20.56,20.57,40424.0
2022-05-31 14:40:00,20.57,20.57,20.44,20.46,53047.0,20.57,20.57,20.44,20.46,53047.0
2022-05-31 14:50:00,20.45,20.53,20.41,20.48,61900.0,20.45,20.53,20.41,20.48,61900.0
2022-05-31 15:00:00,20.49,20.56,20.41,20.56,73047.0,20.49,20.56,20.41,20.56,73047.0
2022-05-31 15:10:00,20.55,20.64,20.48,20.62,61169.0,20.55,20.64,20.48,20.62,61169.0
2022-05-31 15:20:00,20.63,20.67,20.56,20.61,68619.0,20.63,20.67,20.56,20.61,68619.0
2022-05-31 15:30:00,20.61,20.69,20.51,20.51,92629.0,20.61,20.69,20.51,20.51,92629.0
2022-05-31 15:40:00,20.52,20.54,20.41,20.42,114126.0,20.52,20.54,20.41,20.42,114126.0
2022-05-31 15:50:00,20.41,20.51,20.41,20.44,262928.0,20.41,20.51,20.41,20.44,262928.0
2022-06-01 09:30:00,20.75,20.78,20.41,20.41,49179.0,20.75,20.78,20.41,20.41,49179.0
2022-06-01 09:40:00,20.43,20.52,19.89,19.98,104104.0,20.43,20.52,19.89,19.98,104104.0
2022-06-01 09:50:00,19.96,19.99,19.75,19.85,97958.0,19.96,19.99,19.75,19.85,97958.0
2022-06-01 10:00:00,19.85,20.12,19.81,20.09,65941.0,19.85,20.12,19.81,20.09,65941.0
2022-06-01 10:10:00,20.09,20.25,20.02,20.13,80981.0,20.09,20.25,20.02,20.13,80981.0
2022-06-01 10:20:00,20.13,20.24,20.08,20.12,52959.0,20.13,20.24,20.08,20.12,52959.0
2022-06-01 10:30:00,20.1,20.26,20.02,20.16,61263.0,20.1,20.26,20.02,20.16,61263.0
2022-06-01 10:40:00,20.17,20.45,20.16,20.37,54824.0,20.17,20.45,20.16,20.37,54824.0
2022-06-01 10:50:00,20.37,20.67,20.35,20.57,31586.0,20.37,20.67,20.35,20.57,31586.0
2022-06-01 11:00:00,20.57,20.6,20.42,20.47,76922.0,20.57,20.6,20.42,20.47,76922.0
2022-06-01 11:10:00,20.46,20.51,20.3,20.39,41522.0,20.46,20.51,20.3,20.39,41522.0
2022-06-01 11:20:00,20.39,20.39,20.21,20.37,52908.0,20.39,20.39,20.21,20.37,52908.0
2022-06-01 11:30:00,20.38,20.39,20.24,20.29,31595.0,20.38,20.39,20.24,20.29,31595.0
2022-06-01 11:40:00,20.29,20.29,20.15,20.16,45040.0,20.29,20.29,20.15,20.16,45040.0
2022-06-01 11:50:00,20.14,20.26,20.12,20.13,20846.0,20.14,20.26,20.12,20.13,20846.0
2022-06-01 12:00:00,20.13,20.19,20.1,20.17,34316.0,20.13,20.19,20.1,20.17,34316.0
2022-06-01 12:10:00,20.16,20.36,20.09,20.34,32551.0,20.16,20.36,20.09,20.34,32551.0
2022-06-01 12:20:00,20.33,20.41,20.3,20.35,25061.0,20.33,20.41,20.3,20.35,25061.0
2022-06-01 12:30:00,20.34,20.48,20.33,20.44,23108.0,20.34,20.48,20.33,20.44,23108.0
2022-06-01 12:40:00,20.44,20.53,20.43,20.46,24866.0,20.44,20.53,20.43,20.46,24866.0
2022-06-01 12:50:00,20.47,20.6,20.43,20.54,32146.0,20.47,20.6,20.43,20.54,32146.0
2022-06-01 13:00:00,20.54,20.58,20.51,20.57,15214.0,20.54,20.58,20.51,20.57,15214.0
2022-06-01 13:10:00,20.58,20.58,20.49,20.52,24245.0,20.58,20.58,20.49,20.52,24245.0
2022-06-01 13:20:00,20.52,20.56,20.46,20.5,19444.0,20.52,20.56,20.46,20.5,19444.0
2022-06-01 13:30:00,20.51,20.61,20.48,20.61,24223.0,20.51,20.61,20.48,20.61,24223.0
2022-06-01 13:40:00,20.61,20.65,20.59,20.62,20901.0,20.61,20.65,20.59,20.62,20901.0
2022-06-01 13:50:00,20.62,20.63,20.51,20.59,24161.0,20.62,20.63,20.51,20.59,24161.0
2022-06-01 14:00:00,20.58,20.59,20.52,20.58,23286.0,20.58,20.59,20.52,20.58,23286.0
2022-06-01 14:10:00,20.57,20.64,20.57,20.59,25729.0,20.57,20.64,20.57,20.59,25729.0
2022-06-01 14:20:00,20.59,20.78,20.58,20.74,36947.0,20.59,20.78,20.58,20.74,36947.0
2022-06-01 14:30:00,20.75,20.82,20.68,20.79,69453.0,20.75,20.82,20.68,20.79,69453.0
2022-06-01 14:40:00,20.8,20.92,20.79,20.84,46239.0,20.8,20.92,20.79,20.84,46239.0
2022-06-01 14:50:00,20.84,20.89,20.81,20.87,23824.0,20.84,20.89,20.81,20.87,23824.0
2022-06-01 15:00:00,20.87,20.87,20.8,20.84,23481.0,20.87,20.87,20.8,20.84,23481.0
2022-06-01 15:10:00,20.82,20.89,20.8,20.82,29532.0,20.82,20.89,20.8,20.82,29532.0
2022-06-01 15:20:00,20.82,20.86,20.75,20.75,40095.0,20.82,20.86,20.75,20.75,40095.0
2022-06-01 15:30:00,20.74,20.74,20.53,20.57,64879.0,20.74,20.74,20.53,20.57,64879.0
2022-06-01 15:40:00,20.57,20.66,20.53,20.55,75007.0,20.57,20.66,20.53,20.55,75007.0
2022-06-01 15:50:00,20.56,20.69,20.43,20.44,168785.0,20.56,20.69,20.43,20.44,168785.0
2022-06-02 09:30:00,20.57,20.57,19.8,20.19,89134.0,20.57,20.57,19.8,20.19,89134.0
2022-06-02 09:40:00,20.23,20.51,20.06,20.5,54545.0,20.23,20.51,20.06,20.5,54545.0
2022-06-02 09:50:00,20.46,20.5,20.14,20.21,61300.0,20.46,20.5,20.14,20.21,61300.0
2022-06-02 10:00:00,20.19,20.41,20.08,20.14,50720.0,20.19,20.41,20.08,20.14,50720.0
2022-06-02 10:10:00,20.13,20.58,20.13,20.26,31495.0,20.13,20.58,20.13,20.26,31495.0
2022-06-02 10:20:00,20.28,20.33,20.13,20.21,40127.0,20.28,20.33,20.13,20.21,40127.0
2022-06-02 10:30:00,20.22,20.45,20.18,20.38,32086.0,20.22,20.45,20.18,20.38,32086.0
2022-06-02 10:40:00,20.39,20.42,20.23,20.3,38310.0,20.39,20.42,20.23,20.3,38310.0
2022-06-02 10:50:00,20.32,20.36,20.2,20.26,34860.0,20.32,20.36,20.2,20.26,34860.0
2022-06-02 11:00:00,20.26,20.38,20.23,20.28,49392.0,20.26,20.38,20.23,20.28,49392.0
2022-06-02 11:10:00,20.29,20.41,20.28,20.33,44964.0,20.29,20.41,20.28,20.33,44964.0
2022-06-02 11:20:00,20.32,20.45,20.3,20.39,31872.0,20.32,20.45,20.3,20.39,31872.0
2022-06-02 11:30:00,20.39,20.41,20.31,20.36,31907.0,20.39,20.41,20.31,20.36,31907.0
2022-06-02 11:40:00,20.35,20.54,20.34,20.54,39240.0,20.35,20.54,20.34,20.54,39240.0
2022-06-02 11:50:00,20.54,20.56,20.43,20.49,32776.0,20.54,20.56,20.43,20.49,32776.0
2022-06-02 12:00:00,20.49,20.53,20.44,20.49,23648.0,20.49,20.53,20.44,20.49,23648.0
2022-06-02 12:10:00,20.47,20.54,20.47,20.53,18894.0,20.47,20.54,20.47,20.53,18894.0
2022-06-02 12:20:00,20.53,20.63,20.51,20.57,19785.0,20.53,20.63,20.51,20.57,19785.0
2022-06-02 12:30:00,20.57,20.64,20.56,20.62,26196.0,20.57,20.64,20.56,20.62,26196.0
2022-06-02 12:40:00,20.6,20.61,20.44,20.48,38800.0,20.6,20.61,20.44,20.48,38800.0
2022-06-02 12:50:00,20.49,20.56,20.49,20.53,16103.0,20.49,20.56,20.49,20.53,16103.0
2022-06-02 13:00:00,20.52,20.56,20.49,20.52,19936.0,20.52,20.56,20.49,20.52,19936.0
2022-06-02 13:10:00,20.52,20.56,20.49,20.55,19641.0,20.52,20.56,20.49,20.55,19641.0
2022-06-02 13:20:00,20.54,20.55,20.48,20.54,21080.0,20.54,20.55,20.48,20.54,21080.0
2022-06-02 13:30:00,20.54,20.58,20.5,20.55,21069.0,20.54,20.58,20.5,20.55,21069.0
2022-06-02 13:40:00,20.54,20.59,20.49,20.57,35430.0,20.54,20.59,20.49,20.57,35430.0
2022-06-02 13:50:00,20.58,20.69,20.56,20.68,30766.0,20.58,20.69,20.56,20.68,30766.0
2022-06-02 14:00:00,20.67,20.76,20.65,20.72,23469.0,20.67,20.76,20.65,20.72,23469.0
2022-06-02 14:10:00,20.71,20.77,20.71,20.73,22891.0,20.71,20.77,20.71,20.73,22891.0
2022-06-02 14:20:00,20.73,20.73,20.65,20.67,25087.0,20.73,20.73,20.65,20.67,25087.0
2022-06-02 14:30:00,20.67,20.69,20.63,20.66,21596.0,20.67,20.69,20.63,20.66,21596.0
2022-06-02 14:40:00,20.66,20.66,20.49,20.49,22459.0,20.66,20.66,20.49,20.49,22459.0
2022-06-02 14:50:00,20.48,20.53,20.31,20.32,32286.0,20.48,20.53,20.31,20.32,32286.0
2022-06-02 15:00:00,20.32,20.36,20.31,20.34,22645.0,20.32,20.36,20.31,20.34,22645.0
2022-06-02 15:10:00,20.33,20.36,20.31,20.34,29369.0,20.33,20.36,20.31,20.34,29369.0
2022-06-02 15:20:00,20.35,20.38,20.3,20.35,41244.0,20.35,20.38,20.3,20.35,41244.0
2022-06-02 15:30:00,20.34,20.41,20.29,20.35,42224.0,20.34,20.41,20.29,20.35,42224.0
2022-06-02 15:40:00,20.36,20.43,20.28,20.37,84869.0,20.36,20.43,20.28,20.37,84869.0
2022-06-02 15:50:00,20.37,20.46,20.35,20.41,241026.0,20.37,20.46,20.35,20.41,241026.0
2022-06-03 09:30:00,20.54,20.66,20.21,20.23,40910.0,20.54,20.66,20.21,20.23,40910.0
2022-06-03 09:40:00,20.19,20.42,20.17,20.25,22932.0,20.19,20.42,20.17,20.25,22932.0
2022-06-03 09:50:00,20.23,20.42,20.2,20.28,18201.0,20.23,20.42,20.2,20.28,18201.0
2022-06-03 10:00:00,20.23,20.32,20.13,20.16,30456.0,20.23,20.32,20.13,20.16,30456.0
2022-06-03 10:10:00,20.17,20.26,20.04,20.16,43901.0,20.17,20.26,20.04,20.16,43901.0
2022-06-03 10:20:00,20.15,20.23,20.1,20.14,25274.0,20.15,20.23,20.1,20.14,25274.0
2022-06-03 10:30:00,20.14,20.21,20.04,20.09,19561.0,20.14,20.21,20.04,20.09,19561.0
2022-06-03 10:40:00,20.13,20.19,20.01,20.17,44922.0,20.13,20.19,20.01,20.17,44922.0
2022-06-03 10:50:00,20.19,20.24,20.1,20.21,19286.0,20.19,20.24,20.1,20.21,19286.0
2022-06-03 11:00:00,20.21,20.23,20.04,20.07,28376.0,20.21,20.23,20.04,20.07,28376.0
2022-06-03 11:10:00,20.07,20.11,20.0,20.1,14467.0,20.07,20.11,20.0,20.1,14467.0
2022-06-03 11:20:00,20.07,20.08,19.99,20.02,17205.0,20.07,20.08,19.99,20.02,17205.0
2022-06-03 11:30:00,20.01,20.05,19.98,20.0,22721.0,20.01,20.05,19.98,20.0,22721.0
2022-06-03 11:40:00,20.01,20.2,19.99,20.13,29666.0,20.01,20.2,19.99,20.13,29666.0
2022-06-03 11:50:00,20.12,20.19,20.09,20.14,16562.0,20.12,20.19,20.09,20.14,16562.0
2022-06-03 12:00:00,20.14,20.22,20.06,20.08,21571.0,20.14,20.22,20.06,20.08,21571.0
2022-06-03 12:10:00,20.09,20.2,20.08,20.14,15682.0,20.09,20.2,20.08,20.14,15682.0
2022-06-03 12:20:00,20.14,20.23,20.14,20.22,9226.0,20.14,20.23,20.14,20.22,9226.0
2022-06-03 12:30:00,20.23,20.25,20.17,20.17,70247.0,20.23,20.25,20.17,20.17,70247.0
2022-06-03 12:40:00,20.17,20.26,20.12,20.26,17265.0,20.17,20.26,20.12,20.26,17265.0
2022-06-03 12:50:00,20.28,20.35,20.21,20.34,16493.0,20.28,20.35,20.21,20.34,16493.0
2022-06-03 13:00:00,20.33,20.42,20.33,20.35,28064.0,20.33,20.42,20.33,20.35,28064.0
2022-06-03 13:10:00,20.33,20.34,20.25,20.25,17410.0,20.33,20.34,20.25,20.25,17410.0
2022-06-03 13:20:00,20.25,20.35,20.24,20.35,12146.0,20.25,20.35,20.24,20.35,12146.0
2022-06-03 13:30:00,20.34,20.35,20.3,20.32,15390.0,20.34,20.35,20.3,20.32,15390.0
2022-06-03 13:40:00,20.3,20.31,20.21,20.23,17929.0,20.3,20.31,20.21,20.23,17929.0
2022-06-03 13:50:00,20.23,20.31,20.22,20.3,10579.0,20.23,20.31,20.22,20.3,10579.0
2022-06-03 14:00:00,20.3,20.31,20.24,20.27,38519.0,20.3,20.31,20.24,20.27,38519.0
2022-06-03 14:10:00,20.29,20.3,20.24,20.26,12122.0,20.29,20.3,20.24,20.26,12122.0
2022-06-03 14:20:00,20.27,20.31,20.23,20.31,18635.0,20.27,20.31,20.23,20.31,18635.0
2022-06-03 14:30:00,20.3,20.3,20.13,20.13,34683.0,20.3,20.3,20.13,20.13,34683.0
2022-06-03 14:40:00,20.12,20.17,20.08,20.14,66994.0,20.12,20.17,20.08,20.14,66994.0
2022-06-03 14:50:00,20.13,20.16,20.09,20.1,25041.0,20.13,20.16,20.09,20.1,25041.0
2022-06-03 15:00:00,20.1,20.11,20.01,20.02,84006.0,20.1,20.11,20.01,20.02,84006.0
2022-06-03 15:10:00,20.02,20.05,19.98,20.05,25183.0,20.02,20.05,19.98,20.05,25183.0
2022-06-03 15:20:00,20.04,20.14,20.02,20.14,40153.0,20.04,20.14,20.02,20.14,40153.0
2022-06-03 15:30:00,20.15,20.29,20.11,20.24,62355.0,20.15,20.29,20.11,20.24,62355.0
2022-06-03 15:40:00,20.23,20.32,20.23,20.32,75423.0,20.23,20.32,20.23,20.32,75423.0
2022-06-03 15:50:00,20.3,20.43,20.23,20.33,310385.0,20.3,20.43,20.23,20.33,310385.0
2022-06-06 09:30:00,20.34,20.41,19.83,19.94,101534.0,20.34,20.41,19.83,19.94,101534.0
2022-06-06 09:40:00,19.97,20.28,19.97,20.14,48778.0,19.97,20.28,19.97,20.14,48778.0
2022-06-06 09:50:00,20.11,20.12,19.79,19.9,61348.0,20.11,20.12,19.79,19.9,61348.0
2022-06-06 10:00:00,19.92,20.31,19.92,20.31,72092.0,19.92,20.31,19.92,20.31,72092.0
2022-06-06 10:10:00,20.31,20.54,20.27,20.49,54073.0,20.31,20.54,20.27,20.49,54073.0
2022-06-06 10:20:00,20.48,20.56,20.43,20.51,47815.0,20.48,20.56,20.43,20.51,47815.0
2022-06-06 10:30:00,20.52,20.56,20.46,20.47,29271.0,20.52,20.56,20.46,20.47,29271.0
2022-06-06 10:40:00,20.48,20.82,20.45,20.78,86973.0,20.48,20.82,20.45,20.78,86973.0
2022-06-06 10:50:00,20.78,20.79,20.49,20.53,31451.0,20.78,20.79,20.49,20.53,31451.0
2022-06-06 11:00:00,20.54,20.59,20.48,20.52,30735.0,20.54,20.59,20.48,20.52,30735.0
2022-06-06 11:10:00,20.52,20.56,20.37,20.38,31093.0,20.52,20.56,20.37,20.38,31093.0
2022-06-06 11:20:00,20.37,20.58,20.36,20.54,20796.0,20.37,20.58,20.36,20.54,20796.0
2022-06-06 11:30:00,20.55,20.6,20.48,20.57,31573.0,20.55,20.6,20.48,20.57,31573.0
2022-06-06 11:40:00,20.57,20.67,20.51,20.52,35813.0,20.57,20.67,20.51,20.52,35813.0
2022-06-06 11:50:00,20.53,20.58,20.46,20.53,27822.0,20.53,20.58,20.46,20.53,27822.0
2022-06-06 12:00:00,20.53,20.63,20.45,20.56,18897.0,20.53,20.63,20.45,20.56,18897.0
2022-06-06 12:10:00,20.55,20.65,20.51,20.64,18125.0,20.55,20.65,20.51,20.64,18125.0
2022-06-06 12:20:00,20.64,20.66,20.55,20.63,20930.0,20.64,20.66,20.55,20.63,20930.0
2022-06-06 12:30:00,20.62,20.71,20.62,20.67,21079.0,20.62,20.71,20.62,20.67,21079.0
2022-06-06 12:40:00,20.68,20.74,20.67,20.69,20074.0,20.68,20.74,20.67,20.69,20074.0
2022-06-06 12:50:00,20.68,20.69,20.59,20.67,18619.0,20.68,20.69,20.59,20.67,18619.0
2022-06-06 13:00:00,20.68,20.68,20.57,20.57,15420.0,20.68,20.68,20.57,20.57,15420.0
2022-06-06 13:10:00,20.58,20.62,20.54,20.6,24255.0,20.58,20.62,20.54,20.6,24255.0
2022-06-06 13:20:00,20.58,20.64,20.53,20.57,14992.0,20.58,20.64,20.53,20.57,14992.0
2022-06-06 13:30:00,20.57,20.62,20.54,20.62,18338.0,20.57,20.62,20.54,20.62,18338.0
2022-06-06 13:40:00,20.63,20.66,20.6,20.65,23973.0,20.63,20.66,20.6,20.65,23973.0
2022-06-06 13:50:00,20.64,20.77,20.63,20.76,27930.0,20.64,20.77,20.63,20.76,27930.0
2022-06-06 14:00:00,20.76,20.8,20.73,20.76,36602.0,20.76,20.8,20.73,20.76,36602.0
2022-06-06 14:10:00,20.76,20.77,20.63,20.65,21485.0,20.76,20.77,20.63,20.65,21485.0
2022-06-06 14:20:00,20.66,20.66,20.47,20.48,29723.0,20.66,20.66,20.47,20.48,29723.0
2022-06-06 14:30:00,20.48,20.53,20.41,20.41,40580.0,20.48,20.53,20.41,20.41,40580.0
2022-06-06 14:40:00,20.43,20.5,20.39,20.41,62397.0,20.43,20.5,20.39,20.41,62397.0
2022-06-06 14:50:00,20.41,20.51,20.28,20.48,73206.0,20.41,20.51,20.28,20.48,73206.0
2022-06-06 15:00:00,20.48,20.48,20.4,20.44,64078.0,20.48,20.48,20.4,20.44,64078.0
2022-06-06 15:10:00,20.43,20.45,20.35,20.36,90444.0,20.43,20.45,20.35,20.36,90444.0
2022-06-06 15:20:00,20.35,20.47,20.34,20.46,57908.0,20.35,20.47,20.34,20.46,57908.0
2022-06-06 15:30:00,20.46,20.49,20.41,20.45,85548.0,20.46,20.49,20.41,20.45,85548.0
2022-06-06 15:40:00,20.45,20.47,20.39,20.42,117859.0,20.45,20.47,20.39,20.42,117859.0
2022-06-06 15:50:00,20.42,20.56,20.41,20.52,297053.0,20.42,20.56,20.41,20.52,297053.0
2022-06-07 09:30:00,20.19,20.31,19.81,19.84,75489.0,20.19,20.31,19.81,19.84,75489.0
2022-06-07 09:40:00,19.87,19.98,19.85,19.96,34552.0,19.87,19.98,19.85,19.96,34552.0
2022-06-07 09:50:00,20.0,20.46,19.99,20.43,61870.0,20.0,20.46,19.99,20.43,61870.0
2022-06-07 10:00:00,20.42,20.74,20.35,20.59,59806.0,20.42,20.74,20.35,20.59,59806.0
2022-06-07 10:10:00,20.6,20.74,20.52,20.66,31021.0,20.6,20.74,20.52,20.66,31021.0
2022-06-07 10:20:00,20.66,20.98,20.61,20.93,84675.0,20.66,20.98,20.61,20.93,84675.0
2022-06-07 10:30:00,20.94,21.22,20.92,21.22,54672.0,20.94,21.22,20.92,21.22,54672.0
2022-06-07 10:40:00,21.21,21.25,21.11,21.17,50778.0,21.21,21.25,21.11,21.17,50778.0
2022-06-07 10:50:00,21.15,21.2,21.0,21.02,32836.0,21.15,21.2,21.0,21.02,32836.0
2022-06-07 11:00:00,21.02,21.07,20.92,21.03,25158.0,21.02,21.07,20.92,21.03,25158.0
2022-06-07 11:10:00,21.05,21.07,20.92,20.94,18664.0,21.05,21.07,20.92,20.94,18664.0
2022-06-07 11:20:00,20.95,20.95,20.71,20.78,105689.0,20.95,20.95,20.71,20.78,105689.0
2022-06-07 11:30:00,20.78,20.85,20.73,20.82,10608.0,20.78,20.85,20.73,20.82,10608.0
2022-06-07 11:40:00,20.83,20.83,20.62,20.64,14075.0,20.83,20.83,20.62,20.64,14075.0
2022-06-07 11:50:00,20.64,20.76,20.63,20.75,13076.0,20.64,20.76,20.63,20.75,13076.0
2022-06-07 12:00:00,20.75,20.77,20.72,20.76,7025.0,20.75,20.77,20.72,20.76,7025.0
2022-06-07 12:10:00,20.76,20.77,20.63,20.64,12327.0,20.76,20.77,20.63,20.64,12327.0
2022-06-07 12:20:00,20.65,20.72,20.6,20.67,12637.0,20.65,20.72,20.6,20.67,12637.0
2022-06-07 12:30:00,20.67,20.68,20.62,20.64,7600.0,20.67,20.68,20.62,20.64,7600.0
2022-06-07 12:40:00,20.65,20.79,20.64,20.76,25982.0,20.65,20.79,20.64,20.76,25982.0
2022-06-07 12:50:00,20.77,20.79,20.66,20.68,8525.0,20.77,20.79,20.66,20.68,8525.0
2022-06-07 13:00:00,20.67,20.68,20.57,20.63,7470.0,20.67,20.68,20.57,20.63,7470.0
2022-06-07 13:10:00,20.63,20.66,20.61,20.64,7507.0,20.63,20.66,20.61,20.64,7507.0
2022-06-07 13:20:00,20.66,20.68,20.65,20.68,8838.0,20.66,20.68,20.65,20.68,8838.0
2022-06-07 13:30:00,20.68,20.7,20.64,20.65,8186.0,20.68,20.7,20.64,20.65,8186.0
2022-06-07 13:40:00,20.63,20.63,20.59,20.59,11714.0,20.63,20.63,20.59,20.59,11714.0
2022-06-07 13:50:00,20.59,20.62,20.49,20.5,15913.0,20.59,20.62,20.49,20.5,15913.0
2022-06-07 14:00:00,20.5,20.57,20.5,20.56,18327.0,20.5,20.57,20.5,20.56,18327.0
2022-06-07 14:10:00,20.58,20.59,20.47,20.48,26412.0,20.58,20.59,20.47,20.48,26412.0
2022-06-07 14:20:00,20.48,20.48,20.38,20.38,28860.0,20.48,20.48,20.38,20.38,28860.0
2022-06-07 14:30:00,20.39,20.48,20.38,20.48,27638.0,20.39,20.48,20.38,20.48,27638.0
2022-06-07 14:40:00,20.48,20.48,20.32,20.34,26853.0,20.48,20.48,20.32,20.34,26853.0
2022-06-07 14:50:00,20.34,20.39,20.31,20.32,24058.0,20.34,20.39,20.31,20.32,24058.0
2022-06-07 15:00:00,20.31,20.37,20.29,20.35,33724.0,20.31,20.37,20.29,20.35,33724.0
2022-06-07 15:10:00,20.35,20.4,20.32,20.4,23805.0,20.35,20.4,20.32,20.4,23805.0
2022-06-07 15:20:00,20.39,20.43,20.37,20.37,26298.0,20.39,20.43,20.37,20.37,26298.0
2022-06-07 15:30:00,20.37,20.38,20.28,20.38,53791.0,20.37,20.38,20.28,20.38,53791.0
2022-06-07 15:40:00,20.38,20.42,20.24,20.28,101457.0,20.38,20.42,20.24,20.28,101457.0
2022-06-07 15:50:00,20.26,20.3,20.16,20.18,282410.0,20.26,20.3,20.16,20.18,282410.0
2022-06-08 09:30:00,20.06,20.23,19.61,19.91,133939.0,20.06,20.23,19.61,19.91,133939.0
2022-06-08 09:40:00,19.88,20.14,19.76,20.09,41378.0,19.88,20.14,19.76,20.09,41378.0
2022-06-08 09:50:00,20.11,20.11,19.83,20.04,36800.0,20.11,20.11,19.83,20.04,36800.0
2022-06-08 10:00:00,20.03,20.16,19.98,20.12,28467.0,20.03,20.16,19.98,20.12,28467.0
2022-06-08 10:10:00,20.12,20.12,19.96,19.98,52072.0,20.12,20.12,19.96,19.98,52072.0
2022-06-08 10:20:00,19.98,20.04,19.89,19.89,43164.0,19.98,20.04,19.89,19.89,43164.0
2022-06-08 10:30:00,19.89,20.0,19.85,19.93,35939.0,19.89,20.0,19.85,19.93,35939.0
2022-06-08 10:40:00,19.93,20.09,19.91,20.09,29324.0,19.93,20.09,19.91,20.09,29324.0
2022-06-08 10:50:00,20.07,20.19,20.0,20.18,33671.0,20.07,20.19,20.0,20.18,33671.0
2022-06-08 11:00:00,20.19,20.22,20.12,20.21,20606.0,20.19,20.22,20.12,20.21,20606.0
2022-06-08 11:10:00,20.21,20.3,20.19,20.23,16313.0,20.21,20.3,20.19,20.23,16313.0
2022-06-08 11:20:00,20.23,20.37,20.22,20.37,18280.0,20.23,20.37,20.22,20.37,18280.0
2022-06-08 11:30:00,20.36,20.36,20.32,20.34,13123.0,20.36,20.36,20.32,20.34,13123.0
2022-06-08 11:40:00,20.33,20.35,20.17,20.25,14949.0,20.33,20.35,20.17,20.25,14949.0
2022-06-08 11:50:00,20.25,20.31,20.22,20.25,12411.0,20.25,20.31,20.22,20.25,12411.0
2022-06-08 12:00:00,20.23,20.3,20.14,20.18,10809.0,20.23,20.3,20.14,20.18,10809.0
2022-06-08 12:10:00,20.16,20.16,20.12,20.14,9063.0,20.16,20.16,20.12,20.14,9063.0
2022-06-08 12:20:00,20.14,20.14,20.02,20.05,19320.0,20.14,20.14,20.02,20.05,19320.0
2022-06-08 12:30:00,20.05,20.06,19.9,19.9,15841.0,20.05,20.06,19.9,19.9,15841.0
2022-06-08 12:40:00,19.88,19.93,19.87,19.92,14040.0,19.88,19.93,19.87,19.92,14040.0
2022-06-08 12:50:00,19.91,19.99,19.88,19.98,33986.0,19.91,19.99,19.88,19.98,33986.0
2022-06-08 13:00:00,19.98,20.0,19.87,19.89,21068.0,19.98,20.0,19.87,19.89,21068.0
2022-06-08 13:10:00,19.88,20.02,19.87,20.02,30073.0,19.88,20.02,19.87,20.02,30073.0
2022-06-08 13:20:00,20.01,20.27,19.99,20.16,110548.0,20.01,20.27,19.99,20.16,110548.0
2022-06-08 13:30:00,20.18,20.18,20.08,20.14,23582.0,20.18,20.18,20.08,20.14,23582.0
2022-06-08 13:40:00,20.13,20.17,20.11,20.15,22250.0,20.13,20.17,20.11,20.15,22250.0
2022-06-08 13:50:00,20.16,20.18,20.1,20.13,28220.0,20.16,20.18,20.1,20.13,28220.0
2022-06-08 14:00:00,20.13,20.17,20.09,20.1,21308.0,20.13,20.17,20.09,20.1,21308.0
2022-06-08 14:10:00,20.1,20.12,20.04,20.05,20885.0,20.1,20.12,20.04,20.05,20885.0
2022-06-08 14:20:00,20.05,20.06,20.0,20.04,15196.0,20.05,20.06,20.0,20.04,15196.0
2022-06-08 14:30:00,20.04,20.07,19.99,20.01,19361.0,20.04,20.07,19.99,20.01,19361.0
2022-06-08 14:40:00,20.02,20.08,20.01,20.05,16500.0,20.02,20.08,20.01,20.05,16500.0
2022-06-08 14:50:00,20.05,20.05,19.93,19.96,22029.0,20.05,20.05,19.93,19.96,22029.0
2022-06-08 15:00:00,19.96,19.97,19.89,19.94,30534.0,19.96,19.97,19.89,19.94,30534.0
2022-06-08 15:10:00,19.94,20.0,19.93,19.97,27891.0,19.94,20.0,19.93,19.97,27891.0
2022-06-08 15:20:00,19.97,20.0,19.94,19.96,27658.0,19.97,20.0,19.94,19.96,27658.0
2022-06-08 15:30:00,19.96,19.98,19.87,19.88,34207.0,19.96,19.98,19.87,19.88,34207.0
2022-06-08 15:40:00,19.88,19.92,19.84,19.87,73731.0,19.88,19.92,19.84,19.87,73731.0
2022-06-08 15:50:00,19.88,19.9,19.77,19.83,300550.0,19.88,19.9,19.77,19.83,300550.0
2022-06-09 09:30:00,19.9,20.05,19.52,19.52,45950.0,19.9,20.05,19.52,19.52,45950.0
2022-06-09 09:40:00,19.54,19.72,19.41,19.66,38767.0,19.54,19.72,19.41,19.66,38767.0
2022-06-09 09:50:00,19.61,19.79,19.54,19.72,32788.0,19.61,19.79,19.54,19.72,32788.0
2022-06-09 10:00:00,19.71,19.9,19.64,19.64,46439.0,19.71,19.9,19.64,19.64,46439.0
2022-06-09 10:10:00,19.65,19.87,19.6,19.84,36470.0,19.65,19.87,19.6,19.84,36470.0
2022-06-09 10:20:00,19.86,19.91,19.78,19.88,19959.0,19.86,19.91,19.78,19.88,19959.0
2022-06-09 10:30:00,19.89,19.93,19.74,19.82,23660.0,19.89,19.93,19.74,19.82,23660.0
2022-06-09 10:40:00,19.83,19.83,19.62,19.66,21894.0,19.83,19.83,19.62,19.66,21894.0
2022-06-09 10:50:00,19.64,19.64,19.49,19.61,21000.0,19.64,19.64,19.49,19.61,21000.0
2022-06-09 11:00:00,19.6,19.64,19.54,19.61,14111.0,19.6,19.64,19.54,19.61,14111.0
2022-06-09 11:10:00,19.6,19.65,19.57,19.63,15893.0,19.6,19.65,19.57,19.63,15893.0
2022-06-09 11:20:00,19.64,19.66,19.55,19.57,12244.0,19.64,19.66,19.55,19.57,12244.0
2022-06-09 11:30:00,19.54,19.65,19.54,19.59,14281.0,19.54,19.65,19.54,19.59,14281.0
2022-06-09 11:40:00,19.59,19.67,19.54,19.55,13027.0,19.59,19.67,19.54,19.55,13027.0
2022-06-09 11:50:00,19.55,19.67,19.52,19.65,12188.0,19.55,19.67,19.52,19.65,12188.0
2022-06-09 12:00:00,19.64,19.64,19.47,19.54,17555.0,19.64,19.64,19.47,19.54,17555.0
2022-06-09 12:10:00,19.53,19.53,19.39,19.52,34081.0,19.53,19.53,19.39,19.52,34081.0
2022-06-09 12:20:00,19.53,19.53,19.45,19.48,11299.0,19.53,19.53,19.45,19.48,11299.0
2022-06-09 12:30:00,19.49,19.49,19.37,19.42,22150.0,19.49,19.49,19.37,19.42,22150.0
2022-06-09 12:40:00,19.41,19.5,19.38,19.48,21436.0,19.41,19.5,19.38,19.48,21436.0
2022-06-09 12:50:00,19.49,19.57,19.47,19.55,16314.0,19.49,19.57,19.47,19.55,16314.0
2022-06-09 13:00:00,19.55,19.61,19.54,19.55,11248.0,19.55,19.61,19.54,19.55,11248.0
2022-06-09 13:10:00,19.54,19.6,19.52,19.57,19657.0,19.54,19.6,19.52,19.57,19657.0
2022-06-09 13:20:00,19.56,19.56,19.47,19.48,13167.0,19.56,19.56,19.47,19.48,13167.0
2022-06-09 13:30:00,19.48,19.48,19.37,19.44,14984.0,19.48,19.48,19.37,19.44,14984.0
2022-06-09 13:40:00,19.44,19.44,19.39,19.41,8561.0,19.44,19.44,19.39,19.41,8561.0
2022-06-09 13:50:00,19.42,19.53,19.41,19.49,30995.0,19.42,19.53,19.41,19.49,30995.0
2022-06-09 14:00:00,19.48,19.48,19.44,19.48,13391.0,19.48,19.48,19.44,19.48,13391.0
2022-06-09 14:10:00,19.5,19.51,19.42,19.46,14088.0,19.5,19.51,19.42,19.46,14088.0
2022-06-09 14:20:00,19.46,19.51,19.43,19.47,9483.0,19.46,19.51,19.43,19.47,9483.0
2022-06-09 14:30:00,19.46,19.46,19.33,19.34,10676.0,19.46,19.46,19.33,19.34,10676.0
2022-06-09 14:40:00,19.34,19.45,19.31,19.38,21895.0,19.34,19.45,19.31,19.38,21895.0
2022-06-09 14:50:00,19.39,19.41,19.34,19.34,12694.0,19.39,19.41,19.34,19.34,12694.0
2022-06-09 15:00:00,19.32,19.33,19.25,19.32,22094.0,19.32,19.33,19.25,19.32,22094.0
2022-06-09 15:10:00,19.32,19.41,19.3,19.37,17833.0,19.32,19.41,19.3,19.37,17833.0
2022-06-09 15:20:00,19.37,19.48,19.35,19.44,45593.0,19.37,19.48,19.35,19.44,45593.0
2022-06-09 15:30:00,19.43,19.51,19.43,19.49,40612.0,19.43,19.51,19.43,19.49,40612.0
2022-06-09 15:40:00,19.49,19.5,19.43,19.46,59301.0,19.49,19.5,19.43,19.46,59301.0
2022-06-09 15:50:00,19.44,19.5,19.34,19.37,131877.0,19.44,19.5,19.34,19.37,131877.0
2022-06-10 09:30:00,18.99,19.37,18.84,19.3,86576.0,18.99,19.37,18.84,19.3,86576.0
2022-06-10 09:40:00,19.27,19.36,18.97,19.06,67657.0,19.27,19.36,18.97,19.06,67657.0
2022-06-10 09:50:00,19.01,19.04,18.84,18.91,41547.0,19.01,19.04,18.84,18.91,41547.0
2022-06-10 10:00:00,18.89,19.06,18.86,18.89,67667.0,18.89,19.06,18.86,18.89,67667.0
2022-06-10 10:10:00,18.9,18.97,18.82,18.83,52242.0,18.9,18.97,18.82,18.83,52242.0
2022-06-10 10:20:00,18.85,18.87,18.71,18.75,36131.0,18.85,18.87,18.71,18.75,36131.0
2022-06-10 10:30:00,18.76,18.95,18.74,18.92,16479.0,18.76,18.95,18.74,18.92,16479.0
2022-06-10 10:40:00,18.91,19.03,18.9,19.03,19433.0,18.91,19.03,18.9,19.03,19433.0
2022-06-10 10:50:00,19.04,19.12,18.94,18.94,22347.0,19.04,19.12,18.94,18.94,22347.0
2022-06-10 11:00:00,18.94,18.98,18.79,18.81,31442.0,18.94,18.98,18.79,18.81,31442.0
2022-06-10 11:10:00,18.8,18.83,18.71,18.82,23707.0,18.8,18.83,18.71,18.82,23707.0
2022-06-10 11:20:00,18.84,18.86,18.72,18.79,26950.0,18.84,18.86,18.72,18.79,26950.0
2022-06-10 11:30:00,18.79,18.88,18.79,18.83,12755.0,18.79,18.88,18.79,18.83,12755.0
2022-06-10 11:40:00,18.82,18.85,18.76,18.76,14237.0,18.82,18.85,18.76,18.76,14237.0
2022-06-10 11:50:00,18.71,18.93,18.69,18.89,23303.0,18.71,18.93,18.69,18.89,23303.0
2022-06-10 12:00:00,18.88,18.97,18.88,18.95,11460.0,18.88,18.97,18.88,18.95,11460.0
2022-06-10 12:10:00,18.94,18.96,18.86,18.96,24255.0,18.94,18.96,18.86,18.96,24255.0
2022-06-10 12:20:00,18.95,18.99,18.87,18.91,17085.0,18.95,18.99,18.87,18.91,17085.0
2022-06-10 12:30:00,18.92,19.0,18.9,19.0,37463.0,18.92,19.0,18.9,19.0,37463.0
2022-06-10 12:40:00,19.0,19.02,18.94,18.97,20936.0,19.0,19.02,18.94,18.97,20936.0
2022-06-10 12:50:00,18.96,18.96,18.85,18.87,11942.0,18.96,18.96,18.85,18.87,11942.0
2022-06-10 13:00:00,18.88,18.89,18.78,18.86,17513.0,18.88,18.89,18.78,18.86,17513.0
2022-06-10 13:10:00,18.87,18.88,18.81,18.87,15731.0,18.87,18.88,18.81,18.87,15731.0
2022-06-10 13:20:00,18.87,18.93,18.85,18.92,25156.0,18.87,18.93,18.85,18.92,25156.0
2022-06-10 13:30:00,18.92,18.93,18.83,18.92,15304.0,18.92,18.93,18.83,18.92,15304.0
2022-06-10 13:40:00,18.93,19.0,18.9,19.0,15134.0,18.93,19.0,18.9,19.0,15134.0
2022-06-10 13:50:00,19.0,19.02,18.86,18.88,16342.0,19.0,19.02,18.86,18.88,16342.0
2022-06-10 14:00:00,18.88,18.88,18.78,18.82,16172.0,18.88,18.88,18.78,18.82,16172.0
2022-06-10 14:10:00,18.82,18.85,18.79,18.84,11526.0,18.82,18.85,18.79,18.84,11526.0
2022-06-10 14:20:00,18.84,18.97,18.84,18.87,38269.0,18.84,18.97,18.84,18.87,38269.0
2022-06-10 14:30:00,18.88,18.96,18.86,18.87,59733.0,18.88,18.96,18.86,18.87,59733.0
2022-06-10 14:40:00,18.85,18.99,18.8,18.99,48119.0,18.85,18.99,18.8,18.99,48119.0
2022-06-10 14:50:00,19.0,19.05,18.95,18.99,33405.0,19.0,19.05,18.95,18.99,33405.0
2022-06-10 15:00:00,18.99,19.01,18.91,18.94,24612.0,18.99,19.01,18.91,18.94,24612.0
2022-06-10 15:10:00,18.95,19.05,18.94,19.04,30869.0,18.95,19.05,18.94,19.04,30869.0
2022-06-10 15:20:00,19.05,19.16,19.01,19.12,29256.0,19.05,19.16,19.01,19.12,29256.0
2022-06-10 15:30:00,19.11,19.11,18.98,19.03,45109.0,19.11,19.11,18.98,19.03,45109.0
2022-06-10 15:40:00,19.02,19.1,18.98,19.0,106737.0,19.02,19.1,18.98,19.0,106737.0
2022-06-10 15:50:00,18.99,19.1,18.99,19.04,211689.0,18.99,19.1,18.99,19.04,211689.0
2022-06-13 09:30:00,18.79,18.91,18.57,18.57,68173.0,18.79,18.91,18.57,18.57,68173.0
2022-06-13 09:40:00,18.58,18.85,18.45,18.57,33251.0,18.58,18.85,18.45,18.57,33251.0
2022-06-13 09:50:00,18.55,18.79,18.51,18.51,50337.0,18.55,18.79,18.51,18.51,50337.0
2022-06-13 10:00:00,18.51,18.68,18.46,18.62,21351.0,18.51,18.68,18.46,18.62,21351.0
2022-06-13 10:10:00,18.6,18.6,18.34,18.36,29557.0,18.6,18.6,18.34,18.36,29557.0
2022-06-13 10:20:00,18.37,18.43,18.34,18.38,25478.0,18.37,18.43,18.34,18.38,25478.0
2022-06-13 10:30:00,18.39,18.45,18.26,18.33,51988.0,18.39,18.45,18.26,18.33,51988.0
2022-06-13 10:40:00,18.33,18.34,18.19,18.2,26698.0,18.33,18.34,18.19,18.2,26698.0
2022-06-13 10:50:00,18.18,18.38,18.14,18.34,36316.0,18.18,18.38,18.14,18.34,36316.0
2022-06-13 11:00:00,18.33,18.43,18.28,18.29,16790.0,18.33,18.43,18.28,18.29,16790.0
2022-06-13 11:10:00,18.28,18.72,18.28,18.72,32508.0,18.28,18.72,18.28,18.72,32508.0
2022-06-13 11:20:00,18.72,18.72,18.58,18.61,23262.0,18.72,18.72,18.58,18.61,23262.0
2022-06-13 11:30:00,18.62,18.73,18.53,18.72,42964.0,18.62,18.73,18.53,18.72,42964.0
2022-06-13 11:40:00,18.71,18.82,18.7,18.79,23148.0,18.71,18.82,18.7,18.79,23148.0
2022-06-13 11:50:00,18.78,18.78,18.64,18.66,21261.0,18.78,18.78,18.64,18.66,21261.0
2022-06-13 12:00:00,18.66,18.7,18.59,18.63,17160.0,18.66,18.7,18.59,18.63,17160.0
2022-06-13 12:10:00,18.6,18.73,18.6,18.68,14507.0,18.6,18.73,18.6,18.68,14507.0
2022-06-13 12:20:00,18.67,18.7,18.62,18.65,21894.0,18.67,18.7,18.62,18.65,21894.0
2022-06-13 12:30:00,18.64,18.81,18.6,18.81,24979.0,18.64,18.81,18.6,18.81,24979.0
2022-06-13 12:40:00,18.82,18.82,18.63,18.63,15524.0,18.82,18.82,18.63,18.63,15524.0
2022-06-13 12:50:00,18.61,18.66,18.57,18.61,21073.0,18.61,18.66,18.57,18.61,21073.0
2022-06-13 13:00:00,18.61,18.67,18.55,18.66,14354.0,18.61,18.67,18.55,18.66,14354.0
2022-06-13 13:10:00,18.67,18.72,18.67,18.71,13516.0,18.67,18.72,18.67,18.71,13516.0
2022-06-13 13:20:00,18.73,18.78,18.69,18.75,31886.0,18.73,18.78,18.69,18.75,31886.0
2022-06-13 13:30:00,18.75,18.82,18.69,18.79,20515.0,18.75,18.82,18.69,18.79,20515.0
2022-06-13 13:40:00,18.79,18.99,18.78,18.99,18267.0,18.79,18.99,18.78,18.99,18267.0
2022-06-13 13:50:00,18.99,18.99,18.88,18.9,24259.0,18.99,18.99,18.88,18.9,24259.0
2022-06-13 14:00:00,18.88,18.93,18.85,18.92,33373.0,18.88,18.93,18.85,18.92,33373.0
2022-06-13 14:10:00,18.92,18.98,18.8,18.97,50021.0,18.92,18.98,18.8,18.97,50021.0
2022-06-13 14:20:00,18.97,19.04,18.93,19.02,35032.0,18.97,19.04,18.93,19.02,35032.0
2022-06-13 14:30:00,19.02,19.12,18.99,19.09,26160.0,19.02,19.12,18.99,19.09,26160.0
2022-06-13 14:40:00,19.1,19.28,19.08,19.24,46357.0,19.1,19.28,19.08,19.24,46357.0
2022-06-13 14:50:00,19.25,19.28,19.18,19.23,48315.0,19.25,19.28,19.18,19.23,48315.0
2022-06-13 15:00:00,19.22,19.31,19.16,19.2,54414.0,19.22,19.31,19.16,19.2,54414.0
2022-06-13 15:10:00,19.2,19.38,19.17,19.28,62905.0,19.2,19.38,19.17,19.28,62905.0
2022-06-13 15:20:00,19.27,19.31,19.22,19.23,56014.0,19.27,19.31,19.22,19.23,56014.0
2022-06-13 15:30:00,19.23,19.23,18.94,18.96,112000.0,19.23,19.23,18.94,18.96,112000.0
2022-06-13 15:40:00,18.97,19.2,18.94,19.16,129801.0,18.97,19.2,18.94,19.16,129801.0
2022-06-13 15:50:00,19.17,19.33,19.16,19.27,287903.0,19.17,19.33,19.16,19.27,287903.0
2022-06-14 09:30:00,19.28,20.07,19.24,19.93,170188.0,19.28,20.07,19.24,19.93,170188.0
2022-06-14 09:40:00,19.91,19.91,19.55,19.58,56586.0,19.91,19.91,19.55,19.58,56586.0
2022-06-14 09:50:00,19.49,19.85,19.49,19.58,23418.0,19.49,19.85,19.49,19.58,23418.0
2022-06-14 10:00:00,19.57,19.73,19.33,19.4,52919.0,19.57,19.73,19.33,19.4,52919.0
2022-06-14 10:10:00,19.38,19.58,19.37,19.38,32254.0,19.38,19.58,19.37,19.38,32254.0
2022-06-14 10:20:00,19.38,19.49,19.35,19.39,21201.0,19.38,19.49,19.35,19.39,21201.0
2022-06-14 10:30:00,19.39,19.43,19.3,19.34,54336.0,19.39,19.43,19.3,19.34,54336.0
2022-06-14 10:40:00,19.34,19.4,19.17,19.4,34309.0,19.34,19.4,19.17,19.4,34309.0
2022-06-14 10:50:00,19.41,19.49,19.23,19.26,102500.0,19.41,19.49,19.23,19.26,102500.0
2022-06-14 11:00:00,19.27,19.33,19.16,19.22,23432.0,19.27,19.33,19.16,19.22,23432.0
2022-06-14 11:10:00,19.22,19.23,19.14,19.16,28446.0,19.22,19.23,19.14,19.16,28446.0
2022-06-14 11:20:00,19.15,19.33,19.15,19.22,35335.0,19.15,19.33,19.15,19.22,35335.0
2022-06-14 11:30:00,19.21,19.37,19.17,19.3,15935.0,19.21,19.37,19.17,19.3,15935.0
2022-06-14 11:40:00,19.29,19.47,19.27,19.46,24052.0,19.29,19.47,19.27,19.46,24052.0
2022-06-14 11:50:00,19.44,19.5,19.36,19.46,22239.0,19.44,19.5,19.36,19.46,22239.0
2022-06-14 12:00:00,19.45,19.45,19.23,19.23,17967.0,19.45,19.45,19.23,19.23,17967.0
2022-06-14 12:10:00,19.23,19.23,19.12,19.21,18767.0,19.23,19.23,19.12,19.21,18767.0
2022-06-14 12:20:00,19.2,19.21,19.11,19.13,8232.0,19.2,19.21,19.11,19.13,8232.0
2022-06-14 12:30:00,19.13,19.18,19.12,19.13,10155.0,19.13,19.18,19.12,19.13,10155.0
2022-06-14 12:40:00,19.13,19.18,19.1,19.17,14467.0,19.13,19.18,19.1,19.17,14467.0
2022-06-14 12:50:00,19.17,19.18,19.11,19.15,16279.0,19.17,19.18,19.11,19.15,16279.0
2022-06-14 13:00:00,19.16,19.17,19.04,19.15,42135.0,19.16,19.17,19.04,19.15,42135.0
2022-06-14 13:10:00,19.16,19.29,19.15,19.26,14231.0,19.16,19.29,19.15,19.26,14231.0
2022-06-14 13:20:00,19.26,19.27,19.12,19.12,15282.0,19.26,19.27,19.12,19.12,15282.0
2022-06-14 13:30:00,19.13,19.14,19.01,19.03,15920.0,19.13,19.14,19.01,19.03,15920.0
2022-06-14 13:40:00,19.03,19.03,18.91,18.97,26020.0,19.03,19.03,18.91,18.97,26020.0
2022-06-14 13:50:00,18.98,19.04,18.96,18.99,11737.0,18.98,19.04,18.96,18.99,11737.0
2022-06-14 14:00:00,18.99,19.15,18.99,19.14,15229.0,18.99,19.15,18.99,19.14,15229.0
2022-06-14 14:10:00,19.16,19.19,19.1,19.16,16558.0,19.16,19.19,19.1,19.16,16558.0
2022-06-14 14:20:00,19.16,19.23,19.14,19.19,18526.0,19.16,19.23,19.14,19.19,18526.0
2022-06-14 14:30:00,19.19,19.32,19.16,19.32,58744.0,19.19,19.32,19.16,19.32,58744.0
2022-06-14 14:40:00,19.31,19.32,19.2,19.2,14324.0,19.31,19.32,19.2,19.2,14324.0
2022-06-14 14:50:00,19.19,19.23,19.14,19.16,14356.0,19.19,19.23,19.14,19.16,14356.0
2022-06-14 15:00:00,19.17,19.2,19.11,19.13,22573.0,19.17,19.2,19.11,19.13,22573.0
2022-06-14 15:10:00,19.13,19.19,19.0,19.0,32222.0,19.13,19.19,19.0,19.0,32222.0
2022-06-14 15:20:00,19.0,19.14,18.95,19.12,45843.0,19.0,19.14,18.95,19.12,45843.0
2022-06-14 15:30:00,19.13,19.19,19.1,19.14,53642.0,19.13,19.19,19.1,19.14,53642.0
2022-06-14 15:40:00,19.14,19.28,19.13,19.27,66290.0,19.14,19.28,19.13,19.27,66290.0
2022-06-14 15:50:00,19.27,19.27,19.19,19.25,176675.0,19.27,19.27,19.19,19.25,176675.0
2022-06-15 09:30:00,19.62,19.87,19.43,19.43,39028.0,19.62,19.87,19.43,19.43,39028.0
2022-06-15 09:40:00,19.43,19.62,19.43,19.55,17249.0,19.43,19.62,19.43,19.55,17249.0
2022-06-15 09:50:00,19.54,19.67,19.51,19.56,24483.0,19.54,19.67,19.51,19.56,24483.0
2022-06-15 10:00:00,19.54,19.6,19.39,19.46,36305.0,19.54,19.6,19.39,19.46,36305.0
2022-06-15 10:10:00,19.48,19.78,19.48,19.74,30091.0,19.48,19.78,19.48,19.74,30091.0
2022-06-15 10:20:00,19.73,19.78,19.53,19.53,28998.0,19.73,19.78,19.53,19.53,28998.0
2022-06-15 10:30:00,19.56,19.59,19.42,19.45,18687.0,19.56,19.59,19.42,19.45,18687.0
2022-06-15 10:40:00,19.44,19.44,19.26,19.29,23861.0,19.44,19.44,19.26,19.29,23861.0
2022-06-15 10:50:00,19.29,19.34,19.22,19.3,26597.0,19.29,19.34,19.22,19.3,26597.0
2022-06-15 11:00:00,19.3,19.33,19.22,19.26,18459.0,19.3,19.33,19.22,19.26,18459.0
2022-06-15 11:10:00,19.25,19.28,19.2,19.24,17857.0,19.25,19.28,19.2,19.24,17857.0
2022-06-15 11:20:00,19.23,19.23,19.08,19.11,23195.0,19.23,19.23,19.08,19.11,23195.0
2022-06-15 11:30:00,19.11,19.32,19.11,19.3,12323.0,19.11,19.32,19.11,19.3,12323.0
2022-06-15 11:40:00,19.31,19.4,19.31,19.36,13252.0,19.31,19.4,19.31,19.36,13252.0
2022-06-15 11:50:00,19.38,19.41,19.37,19.38,8982.0,19.38,19.41,19.37,19.38,8982.0
2022-06-15 12:00:00,19.37,19.39,19.32,19.32,36392.0,19.37,19.39,19.32,19.32,36392.0
2022-06-15 12:10:00,19.33,19.34,19.27,19.29,9680.0,19.33,19.34,19.27,19.29,9680.0
2022-06-15 12:20:00,19.29,19.3,19.25,19.26,4967.0,19.29,19.3,19.25,19.26,4967.0
2022-06-15 12:30:00,19.25,19.26,19.19,19.2,9960.0,19.25,19.26,19.19,19.2,9960.0
2022-06-15 12:40:00,19.2,19.2,19.15,19.19,7437.0,19.2,19.2,19.15,19.19,7437.0
2022-06-15 12:50:00,19.19,19.2,19.04,19.11,15366.0,19.19,19.2,19.04,19.11,15366.0
2022-06-15 13:00:00,19.12,19.39,19.12,19.35,46270.0,19.12,19.39,19.12,19.35,46270.0
2022-06-15 13:10:00,19.34,19.5,19.33,19.5,26597.0,19.34,19.5,19.33,19.5,26597.0
2022-06-15 13:20:00,19.51,19.53,19.46,19.52,29712.0,19.51,19.53,19.46,19.52,29712.0
2022-06-15 13:30:00,19.52,19.63,19.51,19.56,32034.0,19.52,19.63,19.51,19.56,32034.0
2022-06-15 13:40:00,19.55,19.57,19.46,19.48,14634.0,19.55,19.57,19.46,19.48,14634.0
2022-06-15 13:50:00,19.47,19.65,19.45,19.65,17062.0,19.47,19.65,19.45,19.65,17062.0
2022-06-15 14:00:00,19.66,19.73,19.34,19.48,31860.0,19.66,19.73,19.34,19.48,31860.0
2022-06-15 14:10:00,19.46,19.65,19.38,19.57,22512.0,19.46,19.65,19.38,19.57,22512.0
2022-06-15 14:20:00,19.57,19.6,19.4,19.44,28038.0,19.57,19.6,19.4,19.44,28038.0
2022-06-15 14:30:00,19.45,19.65,19.25,19.61,43864.0,19.45,19.65,19.25,19.61,43864.0
2022-06-15 14:40:00,19.59,19.88,19.57,19.71,50598.0,19.59,19.88,19.57,19.71,50598.0
2022-06-15 14:50:00,19.72,19.78,19.53,19.67,51119.0,19.72,19.78,19.53,19.67,51119.0
2022-06-15 15:00:00,19.67,19.76,19.65,19.71,50455.0,19.67,19.76,19.65,19.71,50455.0
2022-06-15 15:10:00,19.71,19.76,19.54,19.59,44979.0,19.71,19.76,19.54,19.59,44979.0
2022-06-15 15:20:00,19.6,19.77,19.6,19.76,46630.0,19.6,19.77,19.6,19.76,46630.0
2022-06-15 15:30:00,19.76,19.87,19.67,19.69,74251.0,19.76,19.87,19.67,19.69,74251.0
2022-06-15 15:40:00,19.69,19.74,19.63,19.74,74790.0,19.69,19.74,19.63,19.74,74790.0
2022-06-15 15:50:00,19.73,19.78,19.63,19.76,343580.0,19.73,19.78,19.63,19.76,343580.0
2022-06-16 09:30:00,19.39,19.44,18.92,19.03,47864.0,19.39,19.44,18.92,19.03,47864.0
2022-06-16 09:40:00,19.07,19.08,18.91,18.97,46920.0,19.07,19.08,18.91,18.97,46920.0
2022-06-16 09:50:00,18.96,19.01,18.85,18.87,32490.0,18.96,19.01,18.85,18.87,32490.0
2022-06-16 10:00:00,18.85,18.92,18.67,18.69,36580.0,18.85,18.92,18.67,18.69,36580.0
2022-06-16 10:10:00,18.67,18.77,18.63,18.63,54656.0,18.67,18.77,18.63,18.63,54656.0
2022-06-16 10:20:00,18.62,18.73,18.54,18.67,30725.0,18.62,18.73,18.54,18.67,30725.0
2022-06-16 10:30:00,18.65,18.65,18.43,18.43,17559.0,18.65,18.65,18.43,18.43,17559.0
2022-06-16 10:40:00,18.43,18.44,18.25,18.27,32014.0,18.43,18.44,18.25,18.27,32014.0
2022-06-16 10:50:00,18.26,18.36,18.25,18.26,17478.0,18.26,18.36,18.25,18.26,17478.0
2022-06-16 11:00:00,18.26,18.35,18.26,18.27,17684.0,18.26,18.35,18.26,18.27,17684.0
2022-06-16 11:10:00,18.29,18.42,18.28,18.32,31464.0,18.29,18.42,18.28,18.32,31464.0
2022-06-16 11:20:00,18.32,18.55,18.28,18.52,21974.0,18.32,18.55,18.28,18.52,21974.0
2022-06-16 11:30:00,18.52,18.6,18.5,18.6,24737.0,18.52,18.6,18.5,18.6,24737.0
2022-06-16 11:40:00,18.61,18.61,18.35,18.4,14488.0,18.61,18.61,18.35,18.4,14488.0
2022-06-16 11:50:00,18.4,18.41,18.29,18.35,18533.0,18.4,18.41,18.29,18.35,18533.0
2022-06-16 12:00:00,18.36,18.38,18.18,18.23,39301.0,18.36,18.38,18.18,18.23,39301.0
2022-06-16 12:10:00,18.22,18.34,18.22,18.3,26892.0,18.22,18.34,18.22,18.3,26892.0
2022-06-16 12:20:00,18.3,18.3,18.17,18.29,24418.0,18.3,18.3,18.17,18.29,24418.0
2022-06-16 12:30:00,18.28,18.28,18.15,18.22,26725.0,18.28,18.28,18.15,18.22,26725.0
2022-06-16 12:40:00,18.21,18.33,18.2,18.31,21417.0,18.21,18.33,18.2,18.31,21417.0
2022-06-16 12:50:00,18.32,18.36,18.21,18.23,17165.0,18.32,18.36,18.21,18.23,17165.0
2022-06-16 13:00:00,18.24,18.27,18.11,18.17,20611.0,18.24,18.27,18.11,18.17,20611.0
2022-06-16 13:10:00,18.18,18.2,18.13,18.14,45337.0,18.18,18.2,18.13,18.14,45337.0
2022-06-16 13:20:00,18.13,18.38,18.1,18.35,31704.0,18.13,18.38,18.1,18.35,31704.0
2022-06-16 13:30:00,18.35,18.39,18.31,18.37,19989.0,18.35,18.39,18.31,18.37,19989.0
2022-06-16 13:40:00,18.37,18.37,18.23,18.24,14174.0,18.37,18.37,18.23,18.24,14174.0
2022-06-16 13:50:00,18.23,18.29,18.19,18.22,19462.0,18.23,18.29,18.19,18.22,19462.0
2022-06-16 14:00:00,18.21,18.26,18.14,18.14,18656.0,18.21,18.26,18.14,18.14,18656.0
2022-06-16 14:10:00,18.14,18.21,18.12,18.19,19591.0,18.14,18.21,18.12,18.19,19591.0
2022-06-16 14:20:00,18.2,18.21,18.15,18.15,15264.0,18.2,18.21,18.15,18.15,15264.0
2022-06-16 14:30:00,18.16,18.21,18.13,18.16,17673.0,18.16,18.21,18.13,18.16,17673.0
2022-06-16 14:40:00,18.17,18.25,18.08,18.08,17377.0,18.17,18.25,18.08,18.08,17377.0
2022-06-16 14:50:00,18.08,18.11,18.04,18.1,17811.0,18.08,18.11,18.04,18.1,17811.0
2022-06-16 15:00:00,18.09,18.22,18.08,18.21,24958.0,18.09,18.22,18.08,18.21,24958.0
2022-06-16 15:10:00,18.21,18.25,18.14,18.18,26019.0,18.21,18.25,18.14,18.18,26019.0
2022-06-16 15:20:00,18.19,18.22,18.13,18.18,28833.0,18.19,18.22,18.13,18.18,28833.0
2022-06-16 15:30:00,18.18,18.18,18.02,18.1,45761.0,18.18,18.18,18.02,18.1,45761.0
2022-06-16 15:40:00,18.11,18.15,17.96,17.99,90804.0,18.11,18.15,17.96,17.99,90804.0
2022-06-16 15:50:00,18.0,18.23,18.0,18.22,220008.0,18.0,18.23,18.0,18.22,220008.0
2022-06-17 09:30:00,18.3,18.4,17.98,18.12,94322.0,18.3,18.4,17.98,18.12,94322.0
2022-06-17 09:40:00,18.15,18.25,18.08,18.13,27157.0,18.15,18.25,18.08,18.13,27157.0
2022-06-17 09:50:00,18.19,18.41,18.17,18.32,25033.0,18.19,18.41,18.17,18.32,25033.0
2022-06-17 10:00:00,18.36,18.38,18.09,18.14,29085.0,18.36,18.38,18.09,18.14,29085.0
2022-06-17 10:10:00,18.15,18.3,18.0,18.11,27421.0,18.15,18.3,18.0,18.11,27421.0
2022-06-17 10:20:00,18.08,18.14,18.02,18.11,25920.0,18.08,18.14,18.02,18.11,25920.0
2022-06-17 10:30:00,18.11,18.35,18.05,18.28,34432.0,18.11,18.35,18.05,18.28,34432.0
2022-06-17 10:40:00,18.27,18.27,18.12,18.13,38617.0,18.27,18.27,18.12,18.13,38617.0
2022-06-17 10:50:00,18.11,18.44,18.1,18.44,39823.0,18.11,18.44,18.1,18.44,39823.0
2022-06-17 11:00:00,18.46,18.64,18.38,18.6,29383.0,18.46,18.64,18.38,18.6,29383.0
2022-06-17 11:10:00,18.61,18.64,18.52,18.62,22315.0,18.61,18.64,18.52,18.62,22315.0
2022-06-17 11:20:00,18.63,18.65,18.53,18.65,13428.0,18.63,18.65,18.53,18.65,13428.0
2022-06-17 11:30:00,18.65,18.69,18.52,18.59,17653.0,18.65,18.69,18.52,18.59,17653.0
2022-06-17 11:40:00,18.59,18.61,18.51,18.56,14049.0,18.59,18.61,18.51,18.56,14049.0
2022-06-17 11:50:00,18.59,18.6,18.5,18.59,13212.0,18.59,18.6,18.5,18.59,13212.0
2022-06-17 12:00:00,18.58,18.66,18.52,18.62,12504.0,18.58,18.66,18.52,18.62,12504.0
2022-06-17 12:10:00,18.63,18.8,18.62,18.68,23071.0,18.63,18.8,18.62,18.68,23071.0
2022-06-17 12:20:00,18.69,18.73,18.64,18.64,20279.0,18.69,18.73,18.64,18.64,20279.0
2022-06-17 12:30:00,18.66,18.67,18.59,18.65,14284.0,18.66,18.67,18.59,18.65,14284.0
2022-06-17 12:40:00,18.66,18.69,18.61,18.69,10860.0,18.66,18.69,18.61,18.69,10860.0
2022-06-17 12:50:00,18.69,18.69,18.59,18.64,19945.0,18.69,18.69,18.59,18.64,19945.0
2022-06-17 13:00:00,18.64,18.78,18.6,18.77,15325.0,18.64,18.78,18.6,18.77,15325.0
2022-06-17 13:10:00,18.78,18.86,18.74,18.78,28112.0,18.78,18.86,18.74,18.78,28112.0
2022-06-17 13:20:00,18.78,18.79,18.68,18.69,25540.0,18.78,18.79,18.68,18.69,25540.0
2022-06-17 13:30:00,18.69,18.74,18.63,18.64,15424.0,18.69,18.74,18.63,18.64,15424.0
2022-06-17 13:40:00,18.66,18.7,18.62,18.67,19590.0,18.66,18.7,18.62,18.67,19590.0
2022-06-17 13:50:00,18.69,18.75,18.67,18.71,13150.0,18.69,18.75,18.67,18.71,13150.0
2022-06-17 14:00:00,18.71,18.85,18.71,18.79,23637.0,18.71,18.85,18.71,18.79,23637.0
2022-06-17 14:10:00,18.78,18.8,18.73,18.77,16187.0,18.78,18.8,18.73,18.77,16187.0
2022-06-17 14:20:00,18.8,18.81,18.71,18.72,19952.0,18.8,18.81,18.71,18.72,19952.0
2022-06-17 14:30:00,18.71,18.72,18.62,18.71,17535.0,18.71,18.72,18.62,18.71,17535.0
2022-06-17 14:40:00,18.72,18.77,18.64,18.64,20234.0,18.72,18.77,18.64,18.64,20234.0
2022-06-17 14:50:00,18.64,18.64,18.54,18.57,19944.0,18.64,18.64,18.54,18.57,19944.0
2022-06-17 15:00:00,18.57,18.67,18.57,18.66,27756.0,18.57,18.67,18.57,18.66,27756.0
2022-06-17 15:10:00,18.65,18.68,18.56,18.64,30234.0,18.65,18.68,18.56,18.64,30234.0
2022-06-17 15:20:00,18.66,18.71,18.64,18.64,30442.0,18.66,18.71,18.64,18.64,30442.0
2022-06-17 15:30:00,18.64,18.87,18.61,18.83,102984.0,18.64,18.87,18.61,18.83,102984.0
2022-06-17 15:40:00,18.82,18.85,18.74,18.83,108138.0,18.82,18.85,18.74,18.83,108138.0
2022-06-17 15:50:00,18.82,19.09,18.82,18.97,519278.0,18.82,19.09,18.82,18.97,519278.0
2022-06-21 09:30:00,19.5,19.77,19.23,19.24,53845.0,19.5,19.77,19.23,19.24,53845.0
2022-06-21 09:40:00,19.2,19.39,19.08,19.27,44187.0,19.2,19.39,19.08,19.27,44187.0
2022-06-21 09:50:00,19.28,19.61,19.28,19.53,41112.0,19.28,19.61,19.28,19.53,41112.0
2022-06-21 10:00:00,19.53,19.64,19.31,19.51,65806.0,19.53,19.64,19.31,19.51,65806.0
2022-06-21 10:10:00,19.51,19.82,19.46,19.6,78145.0,19.51,19.82,19.46,19.6,78145.0
2022-06-21 10:20:00,19.61,19.78,19.6,19.7,53601.0,19.61,19.78,19.6,19.7,53601.0
2022-06-21 10:30:00,19.71,19.77,19.64,19.76,64223.0,19.71,19.77,19.64,19.76,64223.0
2022-06-21 10:40:00,19.77,19.87,19.74,19.8,55639.0,19.77,19.87,19.74,19.8,55639.0
2022-06-21 10:50:00,19.79,19.8,19.58,19.63,38729.0,19.79,19.8,19.58,19.63,38729.0
2022-06-21 11:00:00,19.6,19.61,19.42,19.43,43398.0,19.6,19.61,19.42,19.43,43398.0
2022-06-21 11:10:00,19.44,19.49,19.35,19.38,43812.0,19.44,19.49,19.35,19.38,43812.0
2022-06-21 11:20:00,19.39,19.44,19.36,19.41,27697.0,19.39,19.44,19.36,19.41,27697.0
2022-06-21 11:30:00,19.41,19.52,19.39,19.44,31159.0,19.41,19.52,19.39,19.44,31159.0
2022-06-21 11:40:00,19.43,19.51,19.37,19.43,56077.0,19.43,19.51,19.37,19.43,56077.0
2022-06-21 11:50:00,19.43,19.56,19.37,19.49,35624.0,19.43,19.56,19.37,19.49,35624.0
2022-06-21 12:00:00,19.48,19.56,19.48,19.56,30482.0,19.48,19.56,19.48,19.56,30482.0
2022-06-21 12:10:00,19.56,19.6,19.5,19.51,24960.0,19.56,19.6,19.5,19.51,24960.0
2022-06-21 12:20:00,19.49,19.55,19.43,19.55,22369.0,19.49,19.55,19.43,19.55,22369.0
2022-06-21 12:30:00,19.55,19.62,19.5,19.59,44015.0,19.55,19.62,19.5,19.59,44015.0
2022-06-21 12:40:00,19.59,19.61,19.51,19.52,18406.0,19.59,19.61,19.51,19.52,18406.0
2022-06-21 12:50:00,19.53,19.6,19.53,19.55,25516.0,19.53,19.6,19.53,19.55,25516.0
2022-06-21 13:00:00,19.54,19.58,19.45,19.5,21793.0,19.54,19.58,19.45,19.5,21793.0
2022-06-21 13:10:00,19.5,19.51,19.42,19.44,21701.0,19.5,19.51,19.42,19.44,21701.0
2022-06-21 13:20:00,19.45,19.46,19.4,19.42,12713.0,19.45,19.46,19.4,19.42,12713.0
2022-06-21 13:30:00,19.44,19.53,19.43,19.51,12766.0,19.44,19.53,19.43,19.51,12766.0
2022-06-21 13:40:00,19.49,19.49,19.33,19.33,22253.0,19.49,19.49,19.33,19.33,22253.0
2022-06-21 13:50:00,19.35,19.38,19.32,19.37,18824.0,19.35,19.38,19.32,19.37,18824.0
2022-06-21 14:00:00,19.37,19.4,19.34,19.36,21690.0,19.37,19.4,19.34,19.36,21690.0
2022-06-21 14:10:00,19.36,19.38,19.31,19.32,10685.0,19.36,19.38,19.31,19.32,10685.0
2022-06-21 14:20:00,19.31,19.33,19.28,19.31,14192.0,19.31,19.33,19.28,19.31,14192.0
2022-06-21 14:30:00,19.33,19.34,19.32,19.33,13121.0,19.33,19.34,19.32,19.33,13121.0
2022-06-21 14:40:00,19.34,19.43,19.33,19.35,21793.0,19.34,19.43,19.33,19.35,21793.0
2022-06-21 14:50:00,19.36,19.44,19.35,19.38,22249.0,19.36,19.44,19.35,19.38,22249.0
2022-06-21 15:00:00,19.39,19.44,19.34,19.4,33521.0,19.39,19.44,19.34,19.4,33521.0
2022-06-21 15:10:00,19.41,19.46,19.4,19.4,26835.0,19.41,19.46,19.4,19.4,26835.0
2022-06-21 15:20:00,19.4,19.42,19.33,19.34,20046.0,19.4,19.42,19.33,19.34,20046.0
2022-06-21 15:30:00,19.34,19.39,19.31,19.34,41603.0,19.34,19.39,19.31,19.34,41603.0
2022-06-21 15:40:00,19.34,19.38,19.31,19.35,66157.0,19.34,19.38,19.31,19.35,66157.0
2022-06-21 15:50:00,19.35,19.41,19.31,19.33,137647.0,19.35,19.41,19.31,19.33,137647.0
2022-06-22 09:30:00,19.07,19.62,19.0,19.17,30502.0,19.07,19.62,19.0,19.17,30502.0
2022-06-22 09:40:00,19.25,19.28,19.01,19.01,22908.0,19.25,19.28,19.01,19.01,22908.0
2022-06-22 09:50:00,19.05,19.11,18.91,18.99,26942.0,19.05,19.11,18.91,18.99,26942.0
2022-06-22 10:00:00,19.01,19.01,18.84,19.0,35699.0,19.01,19.01,18.84,19.0,35699.0
2022-06-22 10:10:00,18.99,19.06,18.9,19.02,32496.0,18.99,19.06,18.9,19.02,32496.0
2022-06-22 10:20:00,19.02,19.06,18.9,18.9,21749.0,19.02,19.06,18.9,18.9,21749.0
2022-06-22 10:30:00,18.91,19.14,18.91,19.14,29108.0,18.91,19.14,18.91,19.14,29108.0
2022-06-22 10:40:00,19.12,19.23,18.85,18.87,36348.0,19.12,19.23,18.85,18.87,36348.0
2022-06-22 10:50:00,18.86,18.91,18.81,18.81,61202.0,18.86,18.91,18.81,18.81,61202.0
2022-06-22 11:00:00,18.81,18.82,18.68,18.7,31640.0,18.81,18.82,18.68,18.7,31640.0
2022-06-22 11:10:00,18.71,18.72,18.61,18.66,10177.0,18.71,18.72,18.61,18.66,10177.0
2022-06-22 11:20:00,18.65,18.73,18.59,18.7,15640.0,18.65,18.73,18.59,18.7,15640.0
2022-06-22 11:30:00,18.69,18.76,18.68,18.76,7114.0,18.69,18.76,18.68,18.76,7114.0
2022-06-22 11:40:00,18.76,18.77,18.59,18.69,30761.0,18.76,18.77,18.59,18.69,30761.0
2022-06-22 11:50:00,18.67,18.67,18.55,18.57,15698.0,18.67,18.67,18.55,18.57,15698.0
2022-06-22 12:00:00,18.57,18.63,18.54,18.59,10808.0,18.57,18.63,18.54,18.59,10808.0
2022-06-22 12:10:00,18.59,18.69,18.58,18.69,9306.0,18.59,18.69,18.58,18.69,9306.0
2022-06-22 12:20:00,18.67,18.71,18.65,18.7,9130.0,18.67,18.71,18.65,18.7,9130.0
2022-06-22 12:30:00,18.69,18.78,18.67,18.76,14467.0,18.69,18.78,18.67,18.76,14467.0
2022-06-22 12:40:00,18.76,18.85,18.76,18.81,18862.0,18.76,18.85,18.76,18.81,18862.0
2022-06-22 12:50:00,18.81,18.89,18.8,18.88,20390.0,18.81,18.89,18.8,18.88,20390.0
2022-06-22 13:00:00,18.88,18.94,18.82,18.85,34704.0,18.88,18.94,18.82,18.85,34704.0
2022-06-22 13:10:00,18.85,18.96,18.84,18.95,12785.0,18.85,18.96,18.84,18.95,12785.0
2022-06-22 13:20:00,18.95,18.97,18.82,18.84,71909.0,18.95,18.97,18.82,18.84,71909.0
2022-06-22 13:30:00,18.83,18.85,18.77,18.8,23326.0,18.83,18.85,18.77,18.8,23326.0
2022-06-22 13:40:00,18.78,18.97,18.75,18.97,25670.0,18.78,18.97,18.75,18.97,25670.0
2022-06-22 13:50:00,18.95,18.97,18.89,18.96,20012.0,18.95,18.97,18.89,18.96,20012.0
2022-06-22 14:00:00,18.97,18.97,18.81,18.96,32012.0,18.97,18.97,18.81,18.96,32012.0
2022-06-22 14:10:00,18.94,19.0,18.89,18.97,28070.0,18.94,19.0,18.89,18.97,28070.0
2022-06-22 14:20:00,18.97,18.97,18.83,18.83,15332.0,18.97,18.97,18.83,18.83,15332.0
2022-06-22 14:30:00,18.84,18.88,18.83,18.85,12152.0,18.84,18.88,18.83,18.85,12152.0
2022-06-22 14:40:00,18.85,18.86,18.79,18.8,36954.0,18.85,18.86,18.79,18.8,36954.0
2022-06-22 14:50:00,18.8,18.9,18.71,18.82,103230.0,18.8,18.9,18.71,18.82,103230.0
2022-06-22 15:00:00,18.81,18.84,18.78,18.8,21486.0,18.81,18.84,18.78,18.8,21486.0
2022-06-22 15:10:00,18.79,18.83,18.74,18.81,26910.0,18.79,18.83,18.74,18.81,26910.0
2022-06-22 15:20:00,18.82,18.87,18.75,18.76,30581.0,18.82,18.87,18.75,18.76,30581.0
2022-06-22 15:30:00,18.76,18.81,18.72,18.76,49676.0,18.76,18.81,18.72,18.76,49676.0
2022-06-22 15:40:00,18.76,18.76,18.65,18.71,67483.0,18.76,18.76,18.65,18.71,67483.0
2022-06-22 15:50:00,18.7,18.82,18.68,18.8,142137.0,18.7,18.82,18.68,18.8,142137.0
2022-06-23 09:30:00,18.89,19.02,18.69,18.69,28020.0,18.89,19.02,18.69,18.69,28020.0
2022-06-23 09:40:00,18.67,18.8,18.57,18.8,18211.0,18.67,18.8,18.57,18.8,18211.0
2022-06-23 09:50:00,18.81,18.86,18.7,18.86,27024.0,18.81,18.86,18.7,18.86,27024.0
2022-06-23 10:00:00,18.86,19.07,18.83,18.87,20715.0,18.86,19.07,18.83,18.87,20715.0
2022-06-23 10:10:00,18.85,18.99,18.85,18.91,17847.0,18.85,18.99,18.85,18.91,17847.0
2022-06-23 10:20:00,18.92,19.08,18.88,18.88,41689.0,18.92,19.08,18.88,18.88,41689.0
2022-06-23 10:30:00,18.89,19.0,18.8,19.0,18326.0,18.89,19.0,18.8,19.0,18326.0
2022-06-23 10:40:00,18.99,19.06,18.91,18.94,45189.0,18.99,19.06,18.91,18.94,45189.0
2022-06-23 10:50:00,18.95,19.0,18.84,18.84,40462.0,18.95,19.0,18.84,18.84,40462.0
2022-06-23 11:00:00,18.82,18.86,18.76,18.85,11010.0,18.82,18.86,18.76,18.85,11010.0
2022-06-23 11:10:00,18.84,19.02,18.81,19.01,23278.0,18.84,19.02,18.81,19.01,23278.0
2022-06-23 11:20:00,19.01,19.02,18.94,19.01,21026.0,19.01,19.02,18.94,19.01,21026.0
2022-06-23 11:30:00,19.02,19.06,18.83,18.83,16585.0,19.02,19.06,18.83,18.83,16585.0
2022-06-23 11:40:00,18.83,19.09,18.83,19.09,27661.0,18.83,19.09,18.83,19.09,27661.0
2022-06-23 11:50:00,19.09,19.13,18.94,18.95,18289.0,19.09,19.13,18.94,18.95,18289.0
2022-06-23 12:00:00,18.94,18.94,18.75,18.75,32485.0,18.94,18.94,18.75,18.75,32485.0
2022-06-23 12:10:00,18.75,18.8,18.75,18.78,36307.0,18.75,18.8,18.75,18.78,36307.0
2022-06-23 12:20:00,18.76,18.84,18.73,18.74,14514.0,18.76,18.84,18.73,18.74,14514.0
2022-06-23 12:30:00,18.75,18.75,18.58,18.6,7996.0,18.75,18.75,18.58,18.6,7996.0
2022-06-23 12:40:00,18.59,18.67,18.58,18.67,9109.0,18.59,18.67,18.58,18.67,9109.0
2022-06-23 12:50:00,18.67,18.67,18.56,18.57,5788.0,18.67,18.67,18.56,18.57,5788.0
2022-06-23 13:00:00,18.55,18.55,18.47,18.54,25188.0,18.55,18.55,18.47,18.54,25188.0
2022-06-23 13:10:00,18.54,18.58,18.52,18.55,10892.0,18.54,18.58,18.52,18.55,10892.0
2022-06-23 13:20:00,18.54,18.56,18.49,18.52,6630.0,18.54,18.56,18.49,18.52,6630.0
2022-06-23 13:30:00,18.53,18.54,18.45,18.46,10312.0,18.53,18.54,18.45,18.46,10312.0
2022-06-23 13:40:00,18.47,18.51,18.44,18.51,8079.0,18.47,18.51,18.44,18.51,8079.0
2022-06-23 13:50:00,18.51,18.58,18.49,18.49,10476.0,18.51,18.58,18.49,18.49,10476.0
2022-06-23 14:00:00,18.5,18.51,18.41,18.43,17178.0,18.5,18.51,18.41,18.43,17178.0
2022-06-23 14:10:00,18.44,18.47,18.41,18.41,9734.0,18.44,18.47,18.41,18.41,9734.0
2022-06-23 14:20:00,18.43,18.48,18.4,18.48,11325.0,18.43,18.48,18.4,18.48,11325.0
2022-06-23 14:30:00,18.49,18.57,18.48,18.52,15632.0,18.49,18.57,18.48,18.52,15632.0
2022-06-23 14:40:00,18.52,18.57,18.49,18.56,11542.0,18.52,18.57,18.49,18.56,11542.0
2022-06-23 14:50:00,18.57,18.62,18.57,18.62,12081.0,18.57,18.62,18.57,18.62,12081.0
2022-06-23 15:00:00,18.62,18.69,18.59,18.65,17430.0,18.62,18.69,18.59,18.65,17430.0
2022-06-23 15:10:00,18.64,18.65,18.58,18.62,18999.0,18.64,18.65,18.58,18.62,18999.0
2022-06-23 15:20:00,18.61,18.71,18.61,18.64,21202.0,18.61,18.71,18.61,18.64,21202.0
2022-06-23 15:30:00,18.65,18.75,18.64,18.66,32124.0,18.65,18.75,18.64,18.66,32124.0
2022-06-23 15:40:00,18.66,18.72,18.64,18.7,40311.0,18.66,18.72,18.64,18.7,40311.0
2022-06-23 15:50:00,18.7,18.75,18.6,18.61,156698.0,18.7,18.75,18.6,18.61,156698.0
2022-06-24 09:30:00,18.81,19.25,18.77,19.05,27075.0,18.81,19.25,18.77,19.05,27075.0
2022-06-24 09:40:00,19.14,19.23,19.01,19.22,9596.0,19.14,19.23,19.01,19.22,9596.0
2022-06-24 09:50:00,19.23,19.31,19.14,19.25,12070.0,19.23,19.31,19.14,19.25,12070.0
2022-06-24 10:00:00,19.27,19.5,19.26,19.43,22165.0,19.27,19.5,19.26,19.43,22165.0
2022-06-24 10:10:00,19.42,19.42,19.25,19.32,18158.0,19.42,19.42,19.25,19.32,18158.0
2022-06-24 10:20:00,19.31,19.49,19.3,19.48,12085.0,19.31,19.49,19.3,19.48,12085.0
2022-06-24 10:30:00,19.48,19.6,19.46,19.6,16562.0,19.48,19.6,19.46,19.6,16562.0
2022-06-24 10:40:00,19.58,19.68,19.57,19.64,17739.0,19.58,19.68,19.57,19.64,17739.0
2022-06-24 10:50:00,19.63,19.82,19.62,19.73,40609.0,19.63,19.82,19.62,19.73,40609.0
2022-06-24 11:00:00,19.74,19.8,19.69,19.75,10523.0,19.74,19.8,19.69,19.75,10523.0
2022-06-24 11:10:00,19.75,19.8,19.64,19.65,27561.0,19.75,19.8,19.64,19.65,27561.0
2022-06-24 11:20:00,19.66,19.74,19.65,19.73,15490.0,19.66,19.74,19.65,19.73,15490.0
2022-06-24 11:30:00,19.76,19.83,19.73,19.79,34488.0,19.76,19.83,19.73,19.79,34488.0
2022-06-24 11:40:00,19.78,19.81,19.67,19.68,14868.0,19.78,19.81,19.67,19.68,14868.0
2022-06-24 11:50:00,19.69,19.75,19.67,19.74,20105.0,19.69,19.75,19.67,19.74,20105.0
2022-06-24 12:00:00,19.74,19.79,19.63,19.67,21405.0,19.74,19.79,19.63,19.67,21405.0
2022-06-24 12:10:00,19.66,19.67,19.58,19.59,11211.0,19.66,19.67,19.58,19.59,11211.0
2022-06-24 12:20:00,19.57,19.6,19.53,19.58,13789.0,19.57,19.6,19.53,19.58,13789.0
2022-06-24 12:30:00,19.57,19.63,19.55,19.6,9055.0,19.57,19.63,19.55,19.6,9055.0
2022-06-24 12:40:00,19.62,19.63,19.52,19.56,19249.0,19.62,19.63,19.52,19.56,19249.0
2022-06-24 12:50:00,19.55,19.56,19.51,19.52,13048.0,19.55,19.56,19.51,19.52,13048.0
2022-06-24 13:00:00,19.51,19.53,19.48,19.53,11297.0,19.51,19.53,19.48,19.53,11297.0
2022-06-24 13:10:00,19.54,19.62,19.54,19.59,28779.0,19.54,19.62,19.54,19.59,28779.0
2022-06-24 13:20:00,19.58,19.58,19.51,19.57,15049.0,19.58,19.58,19.51,19.57,15049.0
2022-06-24 13:30:00,19.56,19.59,19.54,19.54,19088.0,19.56,19.59,19.54,19.54,19088.0
2022-06-24 13:40:00,19.54,19.59,19.53,19.57,11238.0,19.54,19.59,19.53,19.57,11238.0
2022-06-24 13:50:00,19.57,19.57,19.54,19.54,8338.0,19.57,19.57,19.54,19.54,8338.0
2022-06-24 14:00:00,19.54,19.55,19.44,19.44,57264.0,19.54,19.55,19.44,19.44,57264.0
2022-06-24 14:10:00,19.44,19.51,19.44,19.46,13829.0,19.44,19.51,19.44,19.46,13829.0
2022-06-24 14:20:00,19.46,19.53,19.45,19.48,19526.0,19.46,19.53,19.45,19.48,19526.0
2022-06-24 14:30:00,19.48,19.51,19.46,19.48,10643.0,19.48,19.51,19.46,19.48,10643.0
2022-06-24 14:40:00,19.48,19.53,19.48,19.52,9194.0,19.48,19.53,19.48,19.52,9194.0
2022-06-24 14:50:00,19.52,19.52,19.46,19.5,29938.0,19.52,19.52,19.46,19.5,29938.0
2022-06-24 15:00:00,19.5,19.5,19.44,19.47,31276.0,19.5,19.5,19.44,19.47,31276.0
2022-06-24 15:10:00,19.48,19.48,19.44,19.45,18005.0,19.48,19.48,19.44,19.45,18005.0
2022-06-24 15:20:00,19.45,19.5,19.44,19.5,32130.0,19.45,19.5,19.44,19.5,32130.0
2022-06-24 15:30:00,19.5,19.51,19.45,19.48,35595.0,19.5,19.51,19.45,19.48,35595.0
2022-06-24 15:40:00,19.48,19.49,19.37,19.37,70635.0,19.48,19.49,19.37,19.37,70635.0
2022-06-24 15:50:00,19.37,19.48,19.33,19.46,177590.0,19.37,19.48,19.33,19.46,177590.0
2022-06-27 09:30:00,19.64,19.71,19.19,19.51,57727.0,19.64,19.71,19.19,19.51,57727.0
2022-06-27 09:40:00,19.5,19.6,19.23,19.36,15474.0,19.5,19.6,19.23,19.36,15474.0
2022-06-27 09:50:00,19.34,19.34,19.08,19.1,26330.0,19.34,19.34,19.08,19.1,26330.0
2022-06-27 10:00:00,19.13,19.18,19.04,19.13,19422.0,19.13,19.18,19.04,19.13,19422.0
2022-06-27 10:10:00,19.13,19.21,19.06,19.17,9874.0,19.13,19.21,19.06,19.17,9874.0
2022-06-27 10:20:00,19.22,19.22,19.07,19.13,10226.0,19.22,19.22,19.07,19.13,10226.0
2022-06-27 10:30:00,19.12,19.29,19.11,19.27,12592.0,19.12,19.29,19.11,19.27,12592.0
2022-06-27 10:40:00,19.27,19.41,19.26,19.35,24492.0,19.27,19.41,19.26,19.35,24492.0
2022-06-27 10:50:00,19.34,19.34,19.23,19.25,21424.0,19.34,19.34,19.23,19.25,21424.0
2022-06-27 11:00:00,19.26,19.32,19.21,19.22,22678.0,19.26,19.32,19.21,19.22,22678.0
2022-06-27 11:10:00,19.22,19.26,19.18,19.21,12779.0,19.22,19.26,19.18,19.21,12779.0
2022-06-27 11:20:00,19.21,19.36,19.19,19.32,18544.0,19.21,19.36,19.19,19.32,18544.0
2022-06-27 11:30:00,19.31,19.32,19.19,19.23,27954.0,19.31,19.32,19.19,19.23,27954.0
2022-06-27 11:40:00,19.23,19.31,19.16,19.2,52869.0,19.23,19.31,19.16,19.2,52869.0
2022-06-27 11:50:00,19.2,19.2,19.08,19.12,21010.0,19.2,19.2,19.08,19.12,21010.0
2022-06-27 12:00:00,19.1,19.1,18.96,19.0,38991.0,19.1,19.1,18.96,19.0,38991.0
2022-06-27 12:10:00,18.99,19.02,18.94,18.97,24577.0,18.99,19.02,18.94,18.97,24577.0
2022-06-27 12:20:00,18.99,19.02,18.91,18.97,27780.0,18.99,19.02,18.91,18.97,27780.0
2022-06-27 12:30:00,18.97,19.02,18.95,19.01,13562.0,18.97,19.02,18.95,19.01,13562.0
2022-06-27 12:40:00,19.02,19.1,18.99,19.07,11883.0,19.02,19.1,18.99,19.07,11883.0
2022-06-27 12:50:00,19.09,19.11,19.06,19.07,14937.0,19.09,19.11,19.06,19.07,14937.0
2022-06-27 13:00:00,19.07,19.08,19.0,19.04,12852.0,19.07,19.08,19.0,19.04,12852.0
2022-06-27 13:10:00,19.05,19.09,19.01,19.06,23572.0,19.05,19.09,19.01,19.06,23572.0
2022-06-27 13:20:00,19.05,19.05,18.97,19.02,19841.0,19.05,19.05,18.97,19.02,19841.0
2022-06-27 13:30:00,19.01,19.01,18.95,18.98,10421.0,19.01,19.01,18.95,18.98,10421.0
2022-06-27 13:40:00,18.97,18.98,18.9,18.93,12722.0,18.97,18.98,18.9,18.93,12722.0
2022-06-27 13:50:00,18.93,18.98,18.92,18.94,10860.0,18.93,18.98,18.92,18.94,10860.0
2022-06-27 14:00:00,18.93,18.96,18.9,18.95,15893.0,18.93,18.96,18.9,18.95,15893.0
2022-06-27 14:10:00,18.94,18.99,18.92,18.98,11326.0,18.94,18.99,18.92,18.98,11326.0
2022-06-27 14:20:00,18.98,19.01,18.94,19.0,16596.0,18.98,19.01,18.94,19.0,16596.0
2022-06-27 14:30:00,19.0,19.04,18.98,19.04,12203.0,19.0,19.04,18.98,19.04,12203.0
2022-06-27 14:40:00,19.03,19.05,18.99,19.03,12493.0,19.03,19.05,18.99,19.03,12493.0
2022-06-27 14:50:00,19.03,19.06,18.96,19.05,95023.0,19.03,19.06,18.96,19.05,95023.0
2022-06-27 15:00:00,19.05,19.06,18.92,19.03,19378.0,19.05,19.06,18.92,19.03,19378.0
2022-06-27 15:10:00,19.02,19.06,19.02,19.06,17342.0,19.02,19.06,19.02,19.06,17342.0
2022-06-27 15:20:00,19.05,19.06,18.99,19.03,22065.0,19.05,19.06,18.99,19.03,22065.0
2022-06-27 15:30:00,19.02,19.03,18.92,18.93,30647.0,19.02,19.03,18.92,18.93,30647.0
2022-06-27 15:40:00,18.93,19.03,18.92,18.97,47468.0,18.93,19.03,18.92,18.97,47468.0
2022-06-27 15:50:00,18.96,18.96,18.87,18.87,163613.0,18.96,18.96,18.87,18.87,163613.0
2022-06-28 09:30:00,18.8,19.19,18.68,19.12,22287.0,18.8,19.19,18.68,19.12,22287.0
2022-06-28 09:40:00,19.13,19.17,18.98,19.09,18471.0,19.13,19.17,18.98,19.09,18471.0
2022-06-28 09:50:00,19.1,19.23,19.1,19.17,18804.0,19.1,19.23,19.1,19.17,18804.0
2022-06-28 10:00:00,19.16,19.17,18.82,18.87,18756.0,19.16,19.17,18.82,18.87,18756.0
2022-06-28 10:10:00,18.87,18.9,18.7,18.7,15213.0,18.87,18.9,18.7,18.7,15213.0
2022-06-28 10:20:00,18.66,18.77,18.62,18.73,23646.0,18.66,18.77,18.62,18.73,23646.0
2022-06-28 10:30:00,18.71,18.82,18.64,18.82,25241.0,18.71,18.82,18.64,18.82,25241.0
2022-06-28 10:40:00,18.83,18.88,18.75,18.85,25049.0,18.83,18.88,18.75,18.85,25049.0
2022-06-28 10:50:00,18.85,18.95,18.78,18.93,18466.0,18.85,18.95,18.78,18.93,18466.0
2022-06-28 11:00:00,18.92,19.0,18.92,18.96,17190.0,18.92,19.0,18.92,18.96,17190.0
2022-06-28 11:10:00,18.96,18.96,18.76,18.76,21546.0,18.96,18.96,18.76,18.76,21546.0
2022-06-28 11:20:00,18.77,18.78,18.68,18.72,16210.0,18.77,18.78,18.68,18.72,16210.0
2022-06-28 11:30:00,18.71,18.75,18.58,18.58,17912.0,18.71,18.75,18.58,18.58,17912.0
2022-06-28 11:40:00,18.57,18.71,18.57,18.68,11068.0,18.57,18.71,18.57,18.68,11068.0
2022-06-28 11:50:00,18.69,18.7,18.62,18.66,15344.0,18.69,18.7,18.62,18.66,15344.0
2022-06-28 12:00:00,18.66,18.72,18.59,18.7,22796.0,18.66,18.72,18.59,18.7,22796.0
2022-06-28 12:10:00,18.7,18.79,18.63,18.7,26729.0,18.7,18.79,18.63,18.7,26729.0
2022-06-28 12:20:00,18.7,18.76,18.68,18.76,11387.0,18.7,18.76,18.68,18.76,11387.0
2022-06-28 12:30:00,18.77,18.79,18.66,18.79,11099.0,18.77,18.79,18.66,18.79,11099.0
2022-06-28 12:40:00,18.81,18.85,18.78,18.81,13864.0,18.81,18.85,18.78,18.81,13864.0
2022-06-28 12:50:00,18.81,18.82,18.74,18.78,12275.0,18.81,18.82,18.74,18.78,12275.0
2022-06-28 13:00:00,18.78,18.79,18.68,18.7,19886.0,18.78,18.79,18.68,18.7,19886.0
2022-06-28 13:10:00,18.69,18.74,18.66,18.73,11623.0,18.69,18.74,18.66,18.73,11623.0
2022-06-28 13:20:00,18.71,18.76,18.69,18.73,16060.0,18.71,18.76,18.69,18.73,16060.0
2022-06-28 13:30:00,18.75,18.82,18.71,18.73,15626.0,18.75,18.82,18.71,18.73,15626.0
2022-06-28 13:40:00,18.72,18.78,18.7,18.72,12348.0,18.72,18.78,18.7,18.72,12348.0
2022-06-28 13:50:00,18.72,18.73,18.66,18.66,13750.0,18.72,18.73,18.66,18.66,13750.0
2022-06-28 14:00:00,18.66,18.72,18.6,18.61,20735.0,18.66,18.72,18.6,18.61,20735.0
2022-06-28 14:10:00,18.61,18.62,18.52,18.53,13475.0,18.61,18.62,18.52,18.53,13475.0
2022-06-28 14:20:00,18.51,18.63,18.51,18.63,16911.0,18.51,18.63,18.51,18.63,16911.0
2022-06-28 14:30:00,18.62,18.62,18.53,18.57,17902.0,18.62,18.62,18.53,18.57,17902.0
2022-06-28 14:40:00,18.57,18.66,18.57,18.66,20791.0,18.57,18.66,18.57,18.66,20791.0
2022-06-28 14:50:00,18.66,18.66,18.49,18.52,26446.0,18.66,18.66,18.49,18.52,26446.0
2022-06-28 15:00:00,18.52,18.53,18.43,18.45,29152.0,18.52,18.53,18.43,18.45,29152.0
2022-06-28 15:10:00,18.46,18.47,18.42,18.45,19954.0,18.46,18.47,18.42,18.45,19954.0
2022-06-28 15:20:00,18.45,18.5,18.41,18.46,24218.0,18.45,18.5,18.41,18.46,24218.0
2022-06-28 15:30:00,18.45,18.55,18.45,18.51,55025.0,18.45,18.55,18.45,18.51,55025.0
2022-06-28 15:40:00,18.5,18.51,18.4,18.41,54805.0,18.5,18.51,18.4,18.41,54805.0
2022-06-28 15:50:00,18.4,18.43,18.29,18.33,176659.0,18.4,18.43,18.29,18.33,176659.0
2022-06-29 09:30:00,18.21,18.49,17.61,17.64,76197.0,18.21,18.49,17.61,17.64,76197.0
2022-06-29 09:40:00,17.63,17.81,17.55,17.81,29364.0,17.63,17.81,17.55,17.81,29364.0
2022-06-29 09:50:00,17.77,17.85,17.58,17.65,36411.0,17.77,17.85,17.58,17.65,36411.0
2022-06-29 10:00:00,17.65,17.78,17.57,17.64,30618.0,17.65,17.78,17.57,17.64,30618.0
2022-06-29 10:10:00,17.65,17.75,17.47,17.5,43667.0,17.65,17.75,17.47,17.5,43667.0
2022-06-29 10:20:00,17.51,17.68,17.5,17.61,25623.0,17.51,17.68,17.5,17.61,25623.0
2022-06-29 10:30:00,17.61,17.75,17.6,17.74,27495.0,17.61,17.75,17.6,17.74,27495.0
2022-06-29 10:40:00,17.74,17.88,17.74,17.86,27594.0,17.74,17.88,17.74,17.86,27594.0
2022-06-29 10:50:00,17.86,17.9,17.73,17.76,16126.0,17.86,17.9,17.73,17.76,16126.0
2022-06-29 11:00:00,17.75,17.77,17.65,17.75,23192.0,17.75,17.77,17.65,17.75,23192.0
2022-06-29 11:10:00,17.75,17.8,17.71,17.79,8727.0,17.75,17.8,17.71,17.79,8727.0
2022-06-29 11:20:00,17.8,17.82,17.7,17.79,12039.0,17.8,17.82,17.7,17.79,12039.0
2022-06-29 11:30:00,17.8,17.91,17.8,17.85,11128.0,17.8,17.91,17.8,17.85,11128.0
2022-06-29 11:40:00,17.83,17.84,17.76,17.82,8489.0,17.83,17.84,17.76,17.82,8489.0
2022-06-29 11:50:00,17.81,17.88,17.8,17.84,6573.0,17.81,17.88,17.8,17.84,6573.0
2022-06-29 12:00:00,17.83,17.83,17.64,17.64,9016.0,17.83,17.83,17.64,17.64,9016.0
2022-06-29 12:10:00,17.64,17.73,17.61,17.72,9064.0,17.64,17.73,17.61,17.72,9064.0
2022-06-29 12:20:00,17.73,17.74,17.6,17.64,8454.0,17.73,17.74,17.6,17.64,8454.0
2022-06-29 12:30:00,17.64,17.64,17.56,17.6,11306.0,17.64,17.64,17.56,17.6,11306.0
2022-06-29 12:40:00,17.6,17.62,17.57,17.58,10104.0,17.6,17.62,17.57,17.58,10104.0
2022-06-29 12:50:00,17.57,17.61,17.56,17.58,7471.0,17.57,17.61,17.56,17.58,7471.0
2022-06-29 13:00:00,17.58,17.63,17.55,17.62,10304.0,17.58,17.63,17.55,17.62,10304.0
2022-06-29 13:10:00,17.63,17.65,17.52,17.52,9498.0,17.63,17.65,17.52,17.52,9498.0
2022-06-29 13:20:00,17.52,17.55,17.47,17.52,16972.0,17.52,17.55,17.47,17.52,16972.0
2022-06-29 13:30:00,17.52,17.53,17.42,17.51,9767.0,17.52,17.53,17.42,17.51,9767.0
2022-06-29 13:40:00,17.52,17.59,17.51,17.56,9982.0,17.52,17.59,17.51,17.56,9982.0
2022-06-29 13:50:00,17.57,17.64,17.55,17.63,11892.0,17.57,17.64,17.55,17.63,11892.0
2022-06-29 14:00:00,17.61,17.73,17.61,17.71,13466.0,17.61,17.73,17.61,17.71,13466.0
2022-06-29 14:10:00,17.7,17.76,17.68,17.74,27516.0,17.7,17.76,17.68,17.74,27516.0
2022-06-29 14:20:00,17.75,17.75,17.62,17.67,12078.0,17.75,17.75,17.62,17.67,12078.0
2022-06-29 14:30:00,17.68,17.68,17.59,17.61,11197.0,17.68,17.68,17.59,17.61,11197.0
2022-06-29 14:40:00,17.61,17.61,17.56,17.58,11404.0,17.61,17.61,17.56,17.58,11404.0
2022-06-29 14:50:00,17.58,17.68,17.58,17.64,11834.0,17.58,17.68,17.58,17.64,11834.0
2022-06-29 15:00:00,17.64,17.72,17.6,17.7,12539.0,17.64,17.72,17.6,17.7,12539.0
2022-06-29 15:10:00,17.7,17.78,17.7,17.7,21196.0,17.7,17.78,17.7,17.7,21196.0
2022-06-29 15:20:00,17.71,17.76,17.69,17.76,12011.0,17.71,17.76,17.69,17.76,12011.0
2022-06-29 15:30:00,17.77,17.77,17.68,17.69,37085.0,17.77,17.77,17.68,17.69,37085.0
2022-06-29 15:40:00,17.69,17.7,17.65,17.7,42537.0,17.69,17.7,17.65,17.7,42537.0
2022-06-29 15:50:00,17.7,17.78,17.65,17.73,119472.0,17.7,17.78,17.65,17.73,119472.0
2022-06-30 09:30:00,17.5,17.5,16.97,17.1,58199.0,17.5,17.5,16.97,17.1,58199.0
2022-06-30 09:40:00,17.06,17.22,17.06,17.18,42627.0,17.06,17.22,17.06,17.18,42627.0
2022-06-30 09:50:00,17.15,17.15,17.03,17.09,20199.0,17.15,17.15,17.03,17.09,20199.0
2022-06-30 10:00:00,17.1,17.22,17.06,17.1,31391.0,17.1,17.22,17.06,17.1,31391.0
2022-06-30 10:10:00,17.09,17.23,17.03,17.21,13557.0,17.09,17.23,17.03,17.21,13557.0
2022-06-30 10:20:00,17.19,17.27,17.17,17.24,9907.0,17.19,17.27,17.17,17.24,9907.0
2022-06-30 10:30:00,17.22,17.38,17.21,17.26,16747.0,17.22,17.38,17.21,17.26,16747.0
2022-06-30 10:40:00,17.24,17.31,17.21,17.22,13054.0,17.24,17.31,17.21,17.22,13054.0
2022-06-30 10:50:00,17.21,17.38,17.19,17.35,13291.0,17.21,17.38,17.19,17.35,13291.0
2022-06-30 11:00:00,17.34,17.42,17.28,17.42,8835.0,17.34,17.42,17.28,17.42,8835.0
2022-06-30 11:10:00,17.42,17.43,17.34,17.35,10480.0,17.42,17.43,17.34,17.35,10480.0
2022-06-30 11:20:00,17.36,17.46,17.36,17.44,14061.0,17.36,17.46,17.36,17.44,14061.0
2022-06-30 11:30:00,17.43,17.44,17.29,17.36,10363.0,17.43,17.44,17.29,17.36,10363.0
2022-06-30 11:40:00,17.37,17.48,17.36,17.46,17634.0,17.37,17.48,17.36,17.46,17634.0
2022-06-30 11:50:00,17.45,17.45,17.28,17.33,16774.0,17.45,17.45,17.28,17.33,16774.0
2022-06-30 12:00:00,17.33,17.33,17.12,17.14,14680.0,17.33,17.33,17.12,17.14,14680.0
2022-06-30 12:10:00,17.12,17.21,17.12,17.16,10200.0,17.12,17.21,17.12,17.16,10200.0
2022-06-30 12:20:00,17.16,17.36,17.15,17.34,13706.0,17.16,17.36,17.15,17.34,13706.0
2022-06-30 12:30:00,17.36,17.42,17.29,17.29,10628.0,17.36,17.42,17.29,17.29,10628.0
2022-06-30 12:40:00,17.29,17.37,17.29,17.29,14855.0,17.29,17.37,17.29,17.29,14855.0
2022-06-30 12:50:00,17.28,17.33,17.25,17.3,9128.0,17.28,17.33,17.25,17.3,9128.0
2022-06-30 13:00:00,17.29,17.32,17.22,17.22,5102.0,17.29,17.32,17.22,17.22,5102.0
2022-06-30 13:10:00,17.21,17.25,17.17,17.23,11836.0,17.21,17.25,17.17,17.23,11836.0
2022-06-30 13:20:00,17.23,17.31,17.23,17.3,5851.0,17.23,17.31,17.23,17.3,5851.0
2022-06-30 13:30:00,17.3,17.33,17.3,17.32,7253.0,17.3,17.33,17.3,17.32,7253.0
2022-06-30 13:40:00,17.34,17.34,17.27,17.32,7813.0,17.34,17.34,17.27,17.32,7813.0
2022-06-30 13:50:00,17.34,17.37,17.28,17.29,10333.0,17.34,17.37,17.28,17.29,10333.0
2022-06-30 14:00:00,17.29,17.3,17.24,17.26,15102.0,17.29,17.3,17.24,17.26,15102.0
2022-06-30 14:10:00,17.27,17.32,17.27,17.32,10586.0,17.27,17.32,17.27,17.32,10586.0
2022-06-30 14:20:00,17.32,17.32,17.21,17.27,13754.0,17.32,17.32,17.21,17.27,13754.0
2022-06-30 14:30:00,17.27,17.29,17.23,17.27,11057.0,17.27,17.29,17.23,17.27,11057.0
2022-06-30 14:40:00,17.27,17.28,17.2,17.27,15734.0,17.27,17.28,17.2,17.27,15734.0
2022-06-30 14:50:00,17.26,17.26,17.18,17.2,18671.0,17.26,17.26,17.18,17.2,18671.0
2022-06-30 15:00:00,17.2,17.23,17.09,17.1,18148.0,17.2,17.23,17.09,17.1,18148.0
2022-06-30 15:10:00,17.1,17.16,17.08,17.13,22210.0,17.1,17.16,17.08,17.13,22210.0
2022-06-30 15:20:00,17.13,17.19,17.13,17.19,18686.0,17.13,17.19,17.13,17.19,18686.0
2022-06-30 15:30:00,17.19,17.21,16.99,17.0,41328.0,17.19,17.21,16.99,17.0,41328.0
2022-06-30 15:40:00,17.0,17.0,16.86,16.88,68072.0,17.0,17.0,16.86,16.88,68072.0
2022-06-30 15:50:00,16.88,16.92,16.75,16.9,244007.0,16.88,16.92,16.75,16.9,244007.0
2022-07-01 09:30:00,16.62,16.92,16.6,16.67,50796.0,16.62,16.92,16.6,16.67,50796.0
2022-07-01 09:40:00,16.66,16.98,16.59,16.89,34957.0,16.66,16.98,16.59,16.89,34957.0
2022-07-01 09:50:00,16.91,17.1,16.82,17.0,38251.0,16.91,17.1,16.82,17.0,38251.0
2022-07-01 10:00:00,17.01,17.11,16.88,16.96,36222.0,17.01,17.11,16.88,16.96,36222.0
2022-07-01 10:10:00,16.96,16.96,16.63,16.7,37106.0,16.96,16.96,16.63,16.7,37106.0
2022-07-01 10:20:00,16.72,16.74,16.61,16.66,41989.0,16.72,16.74,16.61,16.66,41989.0
2022-07-01 10:30:00,16.66,16.68,16.53,16.6,19720.0,16.66,16.68,16.53,16.6,19720.0
2022-07-01 10:40:00,16.59,16.75,16.57,16.62,43538.0,16.59,16.75,16.57,16.62,43538.0
2022-07-01 10:50:00,16.64,16.72,16.55,16.63,32727.0,16.64,16.72,16.55,16.63,32727.0
2022-07-01 11:00:00,16.64,16.75,16.59,16.72,27117.0,16.64,16.75,16.59,16.72,27117.0
2022-07-01 11:10:00,16.71,16.75,16.67,16.68,24697.0,16.71,16.75,16.67,16.68,24697.0
2022-07-01 11:20:00,16.67,16.7,16.61,16.64,13051.0,16.67,16.7,16.61,16.64,13051.0
2022-07-01 11:30:00,16.65,16.75,16.65,16.67,14748.0,16.65,16.75,16.65,16.67,14748.0
2022-07-01 11:40:00,16.67,16.74,16.66,16.73,9349.0,16.67,16.74,16.66,16.73,9349.0
2022-07-01 11:50:00,16.72,16.72,16.63,16.69,21006.0,16.72,16.72,16.63,16.69,21006.0
2022-07-01 12:00:00,16.67,16.74,16.65,16.72,10160.0,16.67,16.74,16.65,16.72,10160.0
2022-07-01 12:10:00,16.72,16.79,16.71,16.75,27011.0,16.72,16.79,16.71,16.75,27011.0
2022-07-01 12:20:00,16.74,16.81,16.73,16.8,13017.0,16.74,16.81,16.73,16.8,13017.0
2022-07-01 12:30:00,16.8,16.83,16.74,16.75,15950.0,16.8,16.83,16.74,16.75,15950.0
2022-07-01 12:40:00,16.75,16.75,16.66,16.7,12685.0,16.75,16.75,16.66,16.7,12685.0
2022-07-01 12:50:00,16.71,16.78,16.66,16.66,11080.0,16.71,16.78,16.66,16.66,11080.0
2022-07-01 13:00:00,16.67,16.7,16.65,16.7,8659.0,16.67,16.7,16.65,16.7,8659.0
2022-07-01 13:10:00,16.71,16.8,16.7,16.8,10394.0,16.71,16.8,16.7,16.8,10394.0
2022-07-01 13:20:00,16.8,16.91,16.79,16.9,6288.0,16.8,16.91,16.79,16.9,6288.0
2022-07-01 13:30:00,16.9,17.02,16.9,16.98,17898.0,16.9,17.02,16.9,16.98,17898.0
2022-07-01 13:40:00,16.98,17.1,16.96,17.1,11955.0,16.98,17.1,16.96,17.1,11955.0
2022-07-01 13:50:00,17.11,17.12,17.07,17.1,8878.0,17.11,17.12,17.07,17.1,8878.0
2022-07-01 14:00:00,17.1,17.1,17.07,17.07,11012.0,17.1,17.1,17.07,17.07,11012.0
2022-07-01 14:10:00,17.07,17.14,17.05,17.14,15583.0,17.07,17.14,17.05,17.14,15583.0
2022-07-01 14:20:00,17.14,17.21,17.13,17.14,15691.0,17.14,17.21,17.13,17.14,15691.0
2022-07-01 14:30:00,17.15,17.19,17.14,17.18,17310.0,17.15,17.19,17.14,17.18,17310.0
2022-07-01 14:40:00,17.18,17.22,17.17,17.2,17208.0,17.18,17.22,17.17,17.2,17208.0
2022-07-01 14:50:00,17.19,17.2,17.1,17.11,18446.0,17.19,17.2,17.1,17.11,18446.0
2022-07-01 15:00:00,17.12,17.14,17.03,17.07,19411.0,17.12,17.14,17.03,17.07,19411.0
2022-07-01 15:10:00,17.07,17.1,17.04,17.05,16660.0,17.07,17.1,17.04,17.05,16660.0
2022-07-01 15:20:00,17.05,17.1,17.02,17.09,22277.0,17.05,17.1,17.02,17.09,22277.0
2022-07-01 15:30:00,17.09,17.12,17.04,17.07,36055.0,17.09,17.12,17.04,17.07,36055.0
2022-07-01 15:40:00,17.07,17.21,17.07,17.21,62015.0,17.07,17.21,17.07,17.21,62015.0
2022-07-01 15:50:00,17.21,17.23,17.1,17.18,142306.0,17.21,17.23,17.1,17.18,142306.0
2022-07-05 09:30:00,16.85,17.04,16.8,16.99,29922.0,16.85,17.04,16.8,16.99,29922.0
2022-07-05 09:40:00,17.0,17.12,16.96,16.97,18666.0,17.0,17.12,16.96,16.97,18666.0
2022-07-05 09:50:00,16.97,17.02,16.91,16.91,8623.0,16.97,17.02,16.91,16.91,8623.0
2022-07-05 10:00:00,16.9,16.95,16.75,16.76,21301.0,16.9,16.95,16.75,16.76,21301.0
2022-07-05 10:10:00,16.76,17.04,16.76,16.96,33916.0,16.76,17.04,16.76,16.96,33916.0
2022-07-05 10:20:00,16.95,17.01,16.85,16.88,18660.0,16.95,17.01,16.85,16.88,18660.0
2022-07-05 10:30:00,16.88,17.07,16.84,17.05,27603.0,16.88,17.07,16.84,17.05,27603.0
2022-07-05 10:40:00,17.06,17.08,16.81,16.86,21131.0,17.06,17.08,16.81,16.86,21131.0
2022-07-05 10:50:00,16.85,16.88,16.79,16.88,20235.0,16.85,16.88,16.79,16.88,20235.0
2022-07-05 11:00:00,16.86,16.98,16.8,16.98,18093.0,16.86,16.98,16.8,16.98,18093.0
2022-07-05 11:10:00,17.0,17.02,16.94,16.97,10584.0,17.0,17.02,16.94,16.97,10584.0
2022-07-05 11:20:00,16.97,17.02,16.93,17.01,10993.0,16.97,17.02,16.93,17.01,10993.0
2022-07-05 11:30:00,17.0,17.13,16.98,17.11,17761.0,17.0,17.13,16.98,17.11,17761.0
2022-07-05 11:40:00,17.12,17.38,17.12,17.36,16228.0,17.12,17.38,17.12,17.36,16228.0
2022-07-05 11:50:00,17.37,17.46,17.33,17.46,17280.0,17.37,17.46,17.33,17.46,17280.0
2022-07-05 12:00:00,17.45,17.52,17.41,17.51,13504.0,17.45,17.52,17.41,17.51,13504.0
2022-07-05 12:10:00,17.5,17.57,17.5,17.51,12539.0,17.5,17.57,17.5,17.51,12539.0
2022-07-05 12:20:00,17.52,17.71,17.52,17.61,18161.0,17.52,17.71,17.52,17.61,18161.0
2022-07-05 12:30:00,17.63,17.65,17.54,17.59,17724.0,17.63,17.65,17.54,17.59,17724.0
2022-07-05 12:40:00,17.6,17.6,17.43,17.46,27099.0,17.6,17.6,17.43,17.46,27099.0
2022-07-05 12:50:00,17.46,17.49,17.43,17.46,12752.0,17.46,17.49,17.43,17.46,12752.0
2022-07-05 13:00:00,17.45,17.52,17.42,17.47,11495.0,17.45,17.52,17.42,17.47,11495.0
2022-07-05 13:10:00,17.47,17.58,17.47,17.57,12612.0,17.47,17.58,17.47,17.57,12612.0
2022-07-05 13:20:00,17.58,17.65,17.56,17.62,23710.0,17.58,17.65,17.56,17.62,23710.0
2022-07-05 13:30:00,17.62,17.71,17.62,17.67,11977.0,17.62,17.71,17.62,17.67,11977.0
2022-07-05 13:40:00,17.68,17.7,17.54,17.56,16390.0,17.68,17.7,17.54,17.56,16390.0
2022-07-05 13:50:00,17.56,17.61,17.53,17.54,20014.0,17.56,17.61,17.53,17.54,20014.0
2022-07-05 14:00:00,17.53,17.69,17.51,17.67,22059.0,17.53,17.69,17.51,17.67,22059.0
2022-07-05 14:10:00,17.66,17.67,17.59,17.62,25694.0,17.66,17.67,17.59,17.62,25694.0
2022-07-05 14:20:00,17.61,17.63,17.58,17.6,18716.0,17.61,17.63,17.58,17.6,18716.0
2022-07-05 14:30:00,17.6,17.71,17.6,17.71,16089.0,17.6,17.71,17.6,17.71,16089.0
2022-07-05 14:40:00,17.7,17.7,17.58,17.6,13875.0,17.7,17.7,17.58,17.6,13875.0
2022-07-05 14:50:00,17.6,17.62,17.57,17.58,15166.0,17.6,17.62,17.57,17.58,15166.0
2022-07-05 15:00:00,17.57,17.63,17.53,17.59,19830.0,17.57,17.63,17.53,17.59,19830.0
2022-07-05 15:10:00,17.6,17.61,17.56,17.57,20598.0,17.6,17.61,17.56,17.57,20598.0
2022-07-05 15:20:00,17.57,17.68,17.56,17.66,32714.0,17.57,17.68,17.56,17.66,32714.0
2022-07-05 15:30:00,17.66,17.69,17.62,17.64,43189.0,17.66,17.69,17.62,17.64,43189.0
2022-07-05 15:40:00,17.65,17.68,17.58,17.61,88286.0,17.65,17.68,17.58,17.61,88286.0
2022-07-05 15:50:00,17.6,17.67,17.57,17.59,216969.0,17.6,17.67,17.57,17.59,216969.0
2022-07-06 09:30:00,17.49,17.9,17.29,17.32,45852.0,17.49,17.9,17.29,17.32,45852.0
2022-07-06 09:40:00,17.35,17.55,17.29,17.44,33299.0,17.35,17.55,17.29,17.44,33299.0
2022-07-06 09:50:00,17.41,17.51,17.31,17.5,15924.0,17.41,17.51,17.31,17.5,15924.0
2022-07-06 10:00:00,17.47,17.48,17.35,17.36,14999.0,17.47,17.48,17.35,17.36,14999.0
2022-07-06 10:10:00,17.35,17.35,17.12,17.12,13954.0,17.35,17.35,17.12,17.12,13954.0
2022-07-06 10:20:00,17.13,17.18,17.1,17.1,11733.0,17.13,17.18,17.1,17.1,11733.0
2022-07-06 10:30:00,17.11,17.16,17.0,17.14,23524.0,17.11,17.16,17.0,17.14,23524.0
2022-07-06 10:40:00,17.14,17.28,17.1,17.16,14182.0,17.14,17.28,17.1,17.16,14182.0
2022-07-06 10:50:00,17.17,17.19,17.1,17.1,12514.0,17.17,17.19,17.1,17.1,12514.0
2022-07-06 11:00:00,17.11,17.13,16.99,17.08,11425.0,17.11,17.13,16.99,17.08,11425.0
2022-07-06 11:10:00,17.07,17.19,17.06,17.16,7536.0,17.07,17.19,17.06,17.16,7536.0
2022-07-06 11:20:00,17.16,17.16,17.07,17.16,9135.0,17.16,17.16,17.07,17.16,9135.0
2022-07-06 11:30:00,17.16,17.21,17.06,17.15,12812.0,17.16,17.21,17.06,17.15,12812.0
2022-07-06 11:40:00,17.15,17.15,17.1,17.14,7477.0,17.15,17.15,17.1,17.14,7477.0
2022-07-06 11:50:00,17.13,17.15,17.08,17.09,12954.0,17.13,17.15,17.08,17.09,12954.0
2022-07-06 12:00:00,17.09,17.11,17.05,17.09,12358.0,17.09,17.11,17.05,17.09,12358.0
2022-07-06 12:10:00,17.09,17.16,17.06,17.06,7370.0,17.09,17.16,17.06,17.06,7370.0
2022-07-06 12:20:00,17.05,17.07,16.99,17.01,7771.0,17.05,17.07,16.99,17.01,7771.0
2022-07-06 12:30:00,17.01,17.09,17.0,17.06,5580.0,17.01,17.09,17.0,17.06,5580.0
2022-07-06 12:40:00,17.05,17.08,17.03,17.04,3088.0,17.05,17.08,17.03,17.04,3088.0
2022-07-06 12:50:00,17.03,17.06,17.01,17.06,7346.0,17.03,17.06,17.01,17.06,7346.0
2022-07-06 13:00:00,17.07,17.12,17.06,17.09,6866.0,17.07,17.12,17.06,17.09,6866.0
2022-07-06 13:10:00,17.08,17.08,17.02,17.06,6557.0,17.08,17.08,17.02,17.06,6557.0
2022-07-06 13:20:00,17.05,17.1,17.04,17.08,11268.0,17.05,17.1,17.04,17.08,11268.0
2022-07-06 13:30:00,17.07,17.07,17.03,17.04,7291.0,17.07,17.07,17.03,17.04,7291.0
2022-07-06 13:40:00,17.04,17.13,17.0,17.13,19206.0,17.04,17.13,17.0,17.13,19206.0
2022-07-06 13:50:00,17.14,17.17,17.13,17.13,11838.0,17.14,17.17,17.13,17.13,11838.0
2022-07-06 14:00:00,17.1,17.16,17.04,17.11,22505.0,17.1,17.16,17.04,17.11,22505.0
2022-07-06 14:10:00,17.1,17.11,17.02,17.06,12195.0,17.1,17.11,17.02,17.06,12195.0
2022-07-06 14:20:00,17.05,17.17,17.04,17.17,14721.0,17.05,17.17,17.04,17.17,14721.0
2022-07-06 14:30:00,17.19,17.3,17.17,17.21,25740.0,17.19,17.3,17.17,17.21,25740.0
2022-07-06 14:40:00,17.21,17.33,17.21,17.24,26951.0,17.21,17.33,17.21,17.24,26951.0
2022-07-06 14:50:00,17.22,17.25,17.19,17.25,14936.0,17.22,17.25,17.19,17.25,14936.0
2022-07-06 15:00:00,17.25,17.25,17.14,17.16,25427.0,17.25,17.25,17.14,17.16,25427.0
2022-07-06 15:10:00,17.16,17.17,17.09,17.12,23224.0,17.16,17.17,17.09,17.12,23224.0
2022-07-06 15:20:00,17.12,17.15,17.03,17.08,30014.0,17.12,17.15,17.03,17.08,30014.0
2022-07-06 15:30:00,17.08,17.08,16.93,16.94,36584.0,17.08,17.08,16.93,16.94,36584.0
2022-07-06 15:40:00,16.94,16.94,16.85,16.86,66134.0,16.94,16.94,16.85,16.86,66134.0
2022-07-06 15:50:00,16.87,16.92,16.78,16.89,130588.0,16.87,16.92,16.78,16.89,130588.0
2022-07-07 09:30:00,17.15,17.27,17.07,17.19,29139.0,17.15,17.27,17.07,17.19,29139.0
2022-07-07 09:40:00,17.22,17.5,17.21,17.28,35043.0,17.22,17.5,17.21,17.28,35043.0
2022-07-07 09:50:00,17.27,17.34,17.2,17.33,18349.0,17.27,17.34,17.2,17.33,18349.0
2022-07-07 10:00:00,17.3,17.3,17.15,17.28,17885.0,17.3,17.3,17.15,17.28,17885.0
2022-07-07 10:10:00,17.31,17.4,17.11,17.12,33367.0,17.31,17.4,17.11,17.12,33367.0
2022-07-07 10:20:00,17.11,17.21,17.08,17.21,9012.0,17.11,17.21,17.08,17.21,9012.0
2022-07-07 10:30:00,17.2,17.25,17.18,17.2,8299.0,17.2,17.25,17.18,17.2,8299.0
2022-07-07 10:40:00,17.23,17.29,17.19,17.28,10059.0,17.23,17.29,17.19,17.28,10059.0
2022-07-07 10:50:00,17.28,17.33,17.27,17.29,6637.0,17.28,17.33,17.27,17.29,6637.0
2022-07-07 11:00:00,17.3,17.37,17.28,17.32,10821.0,17.3,17.37,17.28,17.32,10821.0
2022-07-07 11:10:00,17.31,17.41,17.3,17.37,6160.0,17.31,17.41,17.3,17.37,6160.0
2022-07-07 11:20:00,17.36,17.38,17.29,17.31,8060.0,17.36,17.38,17.29,17.31,8060.0
2022-07-07 11:30:00,17.31,17.34,17.3,17.33,5634.0,17.31,17.34,17.3,17.33,5634.0
2022-07-07 11:40:00,17.32,17.35,17.24,17.25,10359.0,17.32,17.35,17.24,17.25,10359.0
2022-07-07 11:50:00,17.26,17.32,17.21,17.28,10688.0,17.26,17.32,17.21,17.28,10688.0
2022-07-07 12:00:00,17.28,17.29,17.25,17.26,10627.0,17.28,17.29,17.25,17.26,10627.0
2022-07-07 12:10:00,17.26,17.32,17.26,17.27,8383.0,17.26,17.32,17.26,17.27,8383.0
2022-07-07 12:20:00,17.28,17.38,17.28,17.32,8018.0,17.28,17.38,17.28,17.32,8018.0
2022-07-07 12:30:00,17.33,17.37,17.33,17.36,7124.0,17.33,17.37,17.33,17.36,7124.0
2022-07-07 12:40:00,17.37,17.42,17.35,17.35,13210.0,17.37,17.42,17.35,17.35,13210.0
2022-07-07 12:50:00,17.35,17.44,17.35,17.39,18558.0,17.35,17.44,17.35,17.39,18558.0
2022-07-07 13:00:00,17.39,17.47,17.39,17.44,12893.0,17.39,17.47,17.39,17.44,12893.0
2022-07-07 13:10:00,17.44,17.45,17.36,17.4,19986.0,17.44,17.45,17.36,17.4,19986.0
2022-07-07 13:20:00,17.4,17.44,17.36,17.43,22985.0,17.4,17.44,17.36,17.43,22985.0
2022-07-07 13:30:00,17.43,17.43,17.36,17.4,84717.0,17.43,17.43,17.36,17.4,84717.0
2022-07-07 13:40:00,17.39,17.44,17.3,17.3,13689.0,17.39,17.44,17.3,17.3,13689.0
2022-07-07 13:50:00,17.3,17.36,17.29,17.34,10325.0,17.3,17.36,17.29,17.34,10325.0
2022-07-07 14:00:00,17.34,17.43,17.34,17.42,10613.0,17.34,17.43,17.34,17.42,10613.0
2022-07-07 14:10:00,17.42,17.52,17.41,17.51,17250.0,17.42,17.52,17.41,17.51,17250.0
2022-07-07 14:20:00,17.51,17.57,17.5,17.57,13785.0,17.51,17.57,17.5,17.57,13785.0
2022-07-07 14:30:00,17.58,17.61,17.54,17.59,27173.0,17.58,17.61,17.54,17.59,27173.0
2022-07-07 14:40:00,17.59,17.61,17.56,17.59,32813.0,17.59,17.61,17.56,17.59,32813.0
2022-07-07 14:50:00,17.59,17.66,17.58,17.64,17706.0,17.59,17.66,17.58,17.64,17706.0
2022-07-07 15:00:00,17.64,17.66,17.62,17.63,17517.0,17.64,17.66,17.62,17.63,17517.0
2022-07-07 15:10:00,17.63,17.66,17.62,17.64,21677.0,17.63,17.66,17.62,17.64,21677.0
2022-07-07 15:20:00,17.64,17.66,17.6,17.62,42746.0,17.64,17.66,17.6,17.62,42746.0
2022-07-07 15:30:00,17.62,17.72,17.62,17.64,27200.0,17.62,17.72,17.62,17.64,27200.0
2022-07-07 15:40:00,17.63,17.66,17.61,17.63,42255.0,17.63,17.66,17.61,17.63,42255.0
2022-07-07 15:50:00,17.63,17.69,17.59,17.66,200248.0,17.63,17.69,17.59,17.66,200248.0
2022-07-08 09:30:00,17.72,17.87,17.65,17.83,28758.0,17.72,17.87,17.65,17.83,28758.0
2022-07-08 09:40:00,17.82,17.94,17.72,17.73,22234.0,17.82,17.94,17.72,17.73,22234.0
2022-07-08 09:50:00,17.67,17.71,17.48,17.48,12004.0,17.67,17.71,17.48,17.48,12004.0
2022-07-08 10:00:00,17.47,17.55,17.34,17.35,15608.0,17.47,17.55,17.34,17.35,15608.0
2022-07-08 10:10:00,17.34,17.51,17.33,17.5,11114.0,17.34,17.51,17.33,17.5,11114.0
2022-07-08 10:20:00,17.49,17.72,17.45,17.64,17438.0,17.49,17.72,17.45,17.64,17438.0
2022-07-08 10:30:00,17.63,17.77,17.61,17.77,16942.0,17.63,17.77,17.61,17.77,16942.0
2022-07-08 10:40:00,17.78,17.86,17.74,17.8,12239.0,17.78,17.86,17.74,17.8,12239.0
2022-07-08 10:50:00,17.78,17.8,17.68,17.73,10840.0,17.78,17.8,17.68,17.73,10840.0
2022-07-08 11:00:00,17.74,17.87,17.74,17.86,10726.0,17.74,17.87,17.74,17.86,10726.0
2022-07-08 11:10:00,17.84,17.87,17.72,17.73,13273.0,17.84,17.87,17.72,17.73,13273.0
2022-07-08 11:20:00,17.72,17.79,17.72,17.75,8207.0,17.72,17.79,17.72,17.75,8207.0
2022-07-08 11:30:00,17.74,17.75,17.64,17.64,12411.0,17.74,17.75,17.64,17.64,12411.0
2022-07-08 11:40:00,17.65,17.66,17.51,17.52,10654.0,17.65,17.66,17.51,17.52,10654.0
2022-07-08 11:50:00,17.51,17.62,17.5,17.56,29548.0,17.51,17.62,17.5,17.56,29548.0
2022-07-08 12:00:00,17.57,17.58,17.38,17.38,33917.0,17.57,17.58,17.38,17.38,33917.0
2022-07-08 12:10:00,17.38,17.41,17.3,17.41,38466.0,17.38,17.41,17.3,17.41,38466.0
2022-07-08 12:20:00,17.41,17.43,17.13,17.14,19608.0,17.41,17.43,17.13,17.14,19608.0
2022-07-08 12:30:00,17.16,17.19,17.12,17.12,12611.0,17.16,17.19,17.12,17.12,12611.0
2022-07-08 12:40:00,17.12,17.19,17.1,17.19,14402.0,17.12,17.19,17.1,17.19,14402.0
2022-07-08 12:50:00,17.18,17.19,17.13,17.19,15034.0,17.18,17.19,17.13,17.19,15034.0
2022-07-08 13:00:00,17.19,17.25,17.16,17.23,14938.0,17.19,17.25,17.16,17.23,14938.0
2022-07-08 13:10:00,17.24,17.27,17.19,17.21,19301.0,17.24,17.27,17.19,17.21,19301.0
2022-07-08 13:20:00,17.21,17.28,17.17,17.28,8742.0,17.21,17.28,17.17,17.28,8742.0
2022-07-08 13:30:00,17.27,17.35,17.27,17.35,13367.0,17.27,17.35,17.27,17.35,13367.0
2022-07-08 13:40:00,17.35,17.43,17.35,17.41,21119.0,17.35,17.43,17.35,17.41,21119.0
2022-07-08 13:50:00,17.42,17.44,17.36,17.38,12975.0,17.42,17.44,17.36,17.38,12975.0
2022-07-08 14:00:00,17.38,17.44,17.35,17.44,14938.0,17.38,17.44,17.35,17.44,14938.0
2022-07-08 14:10:00,17.44,17.45,17.38,17.45,14874.0,17.44,17.45,17.38,17.45,14874.0
2022-07-08 14:20:00,17.44,17.46,17.41,17.45,10756.0,17.44,17.46,17.41,17.45,10756.0
2022-07-08 14:30:00,17.44,17.49,17.42,17.48,11342.0,17.44,17.49,17.42,17.48,11342.0
2022-07-08 14:40:00,17.47,17.47,17.43,17.44,12758.0,17.47,17.47,17.43,17.44,12758.0
2022-07-08 14:50:00,17.44,17.47,17.41,17.45,29126.0,17.44,17.47,17.41,17.45,29126.0
2022-07-08 15:00:00,17.44,17.46,17.42,17.43,16968.0,17.44,17.46,17.42,17.43,16968.0
2022-07-08 15:10:00,17.43,17.44,17.41,17.44,12928.0,17.43,17.44,17.41,17.44,12928.0
2022-07-08 15:20:00,17.44,17.44,17.34,17.36,30476.0,17.44,17.44,17.34,17.36,30476.0
2022-07-08 15:30:00,17.36,17.36,17.26,17.28,32465.0,17.36,17.36,17.26,17.28,32465.0
2022-07-08 15:40:00,17.28,17.32,17.24,17.25,60069.0,17.28,17.32,17.24,17.25,60069.0
2022-07-08 15:50:00,17.24,17.26,17.18,17.21,183366.0,17.24,17.26,17.18,17.21,183366.0
2022-07-11 09:30:00,17.06,17.39,17.06,17.28,33289.0,17.06,17.39,17.06,17.28,33289.0
2022-07-11 09:40:00,17.28,17.28,16.94,16.95,34260.0,17.28,17.28,16.94,16.95,34260.0
2022-07-11 09:50:00,16.94,17.08,16.81,16.92,32441.0,16.94,17.08,16.81,16.92,32441.0
2022-07-11 10:00:00,16.9,17.0,16.82,16.94,31597.0,16.9,17.0,16.82,16.94,31597.0
2022-07-11 10:10:00,16.95,17.0,16.87,16.87,22040.0,16.95,17.0,16.87,16.87,22040.0
2022-07-11 10:20:00,16.86,16.97,16.84,16.94,13241.0,16.86,16.97,16.84,16.94,13241.0
2022-07-11 10:30:00,16.94,17.0,16.9,16.98,12025.0,16.94,17.0,16.9,16.98,12025.0
2022-07-11 10:40:00,16.97,17.03,16.86,16.94,19013.0,16.97,17.03,16.86,16.94,19013.0
2022-07-11 10:50:00,16.94,16.94,16.79,16.8,15241.0,16.94,16.94,16.79,16.8,15241.0
2022-07-11 11:00:00,16.77,16.79,16.7,16.77,16462.0,16.77,16.79,16.7,16.77,16462.0
2022-07-11 11:10:00,16.76,16.83,16.73,16.79,20581.0,16.76,16.83,16.73,16.79,20581.0
2022-07-11 11:20:00,16.8,16.84,16.73,16.78,10279.0,16.8,16.84,16.73,16.78,10279.0
2022-07-11 11:30:00,16.8,16.81,16.74,16.76,14268.0,16.8,16.81,16.74,16.76,14268.0
2022-07-11 11:40:00,16.76,16.77,16.7,16.74,7628.0,16.76,16.77,16.7,16.74,7628.0
2022-07-11 11:50:00,16.73,16.77,16.71,16.76,8679.0,16.73,16.77,16.71,16.76,8679.0
2022-07-11 12:00:00,16.76,16.78,16.68,16.71,10001.0,16.76,16.78,16.68,16.71,10001.0
2022-07-11 12:10:00,16.73,16.79,16.72,16.76,10387.0,16.73,16.79,16.72,16.76,10387.0
2022-07-11 12:20:00,16.75,16.75,16.67,16.73,19823.0,16.75,16.75,16.67,16.73,19823.0
2022-07-11 12:30:00,16.73,16.75,16.69,16.74,7859.0,16.73,16.75,16.69,16.74,7859.0
2022-07-11 12:40:00,16.75,16.75,16.7,16.7,8982.0,16.75,16.75,16.7,16.7,8982.0
2022-07-11 12:50:00,16.7,16.71,16.67,16.68,10150.0,16.7,16.71,16.67,16.68,10150.0
2022-07-11 13:00:00,16.68,16.75,16.65,16.74,12558.0,16.68,16.75,16.65,16.74,12558.0
2022-07-11 13:10:00,16.74,16.74,16.67,16.69,10044.0,16.74,16.74,16.67,16.69,10044.0
2022-07-11 13:20:00,16.69,16.71,16.68,16.7,7412.0,16.69,16.71,16.68,16.7,7412.0
2022-07-11 13:30:00,16.7,16.81,16.7,16.78,12245.0,16.7,16.81,16.7,16.78,12245.0
2022-07-11 13:40:00,16.79,16.8,16.71,16.73,10879.0,16.79,16.8,16.71,16.73,10879.0
2022-07-11 13:50:00,16.74,16.76,16.71,16.72,9097.0,16.74,16.76,16.71,16.72,9097.0
2022-07-11 14:00:00,16.71,16.78,16.69,16.77,24678.0,16.71,16.78,16.69,16.77,24678.0
2022-07-11 14:10:00,16.77,16.77,16.7,16.71,12813.0,16.77,16.77,16.7,16.71,12813.0
2022-07-11 14:20:00,16.72,16.72,16.66,16.69,14674.0,16.72,16.72,16.66,16.69,14674.0
2022-07-11 14:30:00,16.68,16.76,16.65,16.76,22929.0,16.68,16.76,16.65,16.76,22929.0
2022-07-11 14:40:00,16.75,16.79,16.74,16.74,17110.0,16.75,16.79,16.74,16.74,17110.0
2022-07-11 14:50:00,16.73,16.74,16.68,16.69,22547.0,16.73,16.74,16.68,16.69,22547.0
2022-07-11 15:00:00,16.68,16.72,16.68,16.71,15546.0,16.68,16.72,16.68,16.71,15546.0
2022-07-11 15:10:00,16.71,16.74,16.67,16.7,19866.0,16.71,16.74,16.67,16.7,19866.0
2022-07-11 15:20:00,16.69,16.79,16.68,16.79,20018.0,16.69,16.79,16.68,16.79,20018.0
2022-07-11 15:30:00,16.79,16.79,16.71,16.76,37495.0,16.79,16.79,16.71,16.76,37495.0
2022-07-11 15:40:00,16.76,16.77,16.71,16.71,62617.0,16.76,16.77,16.71,16.71,62617.0
2022-07-11 15:50:00,16.71,16.71,16.55,16.6,229086.0,16.71,16.71,16.55,16.6,229086.0
2022-07-12 09:30:00,16.43,16.95,16.43,16.86,34374.0,16.43,16.95,16.43,16.86,34374.0
2022-07-12 09:40:00,16.86,17.0,16.83,16.93,18835.0,16.86,17.0,16.83,16.93,18835.0
2022-07-12 09:50:00,16.92,17.07,16.89,16.9,13857.0,16.92,17.07,16.89,16.9,13857.0
2022-07-12 10:00:00,16.91,17.01,16.82,16.99,21934.0,16.91,17.01,16.82,16.99,21934.0
2022-07-12 10:10:00,16.98,17.24,16.98,17.23,22317.0,16.98,17.24,16.98,17.23,22317.0
2022-07-12 10:20:00,17.25,17.32,17.09,17.1,15294.0,17.25,17.32,17.09,17.1,15294.0
2022-07-12 10:30:00,17.11,17.17,17.07,17.07,9278.0,17.11,17.17,17.07,17.07,9278.0
2022-07-12 10:40:00,17.06,17.1,16.98,17.08,9202.0,17.06,17.1,16.98,17.08,9202.0
2022-07-12 10:50:00,17.13,17.17,17.05,17.17,20031.0,17.13,17.17,17.05,17.17,20031.0
2022-07-12 11:00:00,17.16,17.24,17.11,17.21,11199.0,17.16,17.24,17.11,17.21,11199.0
2022-07-12 11:10:00,17.23,17.27,17.14,17.19,10867.0,17.23,17.27,17.14,17.19,10867.0
2022-07-12 11:20:00,17.23,17.31,17.22,17.23,9599.0,17.23,17.31,17.22,17.23,9599.0
2022-07-12 11:30:00,17.23,17.26,17.13,17.16,17844.0,17.23,17.26,17.13,17.16,17844.0
2022-07-12 11:40:00,17.16,17.17,17.08,17.16,9221.0,17.16,17.17,17.08,17.16,9221.0
2022-07-12 11:50:00,17.16,17.18,17.12,17.16,9738.0,17.16,17.18,17.12,17.16,9738.0
2022-07-12 12:00:00,17.16,17.2,17.1,17.1,8618.0,17.16,17.2,17.1,17.1,8618.0
2022-07-12 12:10:00,17.09,17.14,17.08,17.1,13844.0,17.09,17.14,17.08,17.1,13844.0
2022-07-12 12:20:00,17.1,17.16,17.1,17.15,8268.0,17.1,17.16,17.1,17.15,8268.0
2022-07-12 12:30:00,17.16,17.19,17.13,17.18,5319.0,17.16,17.19,17.13,17.18,5319.0
2022-07-12 12:40:00,17.18,17.19,17.08,17.09,30551.0,17.18,17.19,17.08,17.09,30551.0
2022-07-12 12:50:00,17.09,17.12,17.04,17.1,6014.0,17.09,17.12,17.04,17.1,6014.0
2022-07-12 13:00:00,17.09,17.11,17.05,17.09,8156.0,17.09,17.11,17.05,17.09,8156.0
2022-07-12 13:10:00,17.1,17.11,17.02,17.05,8705.0,17.1,17.11,17.02,17.05,8705.0
2022-07-12 13:20:00,17.04,17.06,16.97,16.98,6620.0,17.04,17.06,16.97,16.98,6620.0
2022-07-12 13:30:00,16.96,17.06,16.96,17.05,15696.0,16.96,17.06,16.96,17.05,15696.0
2022-07-12 13:40:00,17.05,17.08,17.04,17.07,4395.0,17.05,17.08,17.04,17.07,4395.0
2022-07-12 13:50:00,17.07,17.1,17.06,17.08,5658.0,17.07,17.1,17.06,17.08,5658.0
2022-07-12 14:00:00,17.08,17.08,16.96,17.0,27683.0,17.08,17.08,16.96,17.0,27683.0
2022-07-12 14:10:00,17.01,17.11,17.01,17.08,8441.0,17.01,17.11,17.01,17.08,8441.0
2022-07-12 14:20:00,17.1,17.13,17.08,17.12,7914.0,17.1,17.13,17.08,17.12,7914.0
2022-07-12 14:30:00,17.12,17.13,17.0,17.04,47090.0,17.12,17.13,17.0,17.04,47090.0
2022-07-12 14:40:00,17.03,17.07,17.01,17.07,7803.0,17.03,17.07,17.01,17.07,7803.0
2022-07-12 14:50:00,17.07,17.07,16.97,16.97,10193.0,17.07,17.07,16.97,16.97,10193.0
2022-07-12 15:00:00,16.98,16.98,16.88,16.89,9972.0,16.98,16.98,16.88,16.89,9972.0
2022-07-12 15:10:00,16.89,16.91,16.87,16.88,10374.0,16.89,16.91,16.87,16.88,10374.0
2022-07-12 15:20:00,16.88,16.89,16.83,16.85,10771.0,16.88,16.89,16.83,16.85,10771.0
2022-07-12 15:30:00,16.84,16.87,16.82,16.83,21487.0,16.84,16.87,16.82,16.83,21487.0
2022-07-12 15:40:00,16.85,16.92,16.81,16.88,43459.0,16.85,16.92,16.81,16.88,43459.0
2022-07-12 15:50:00,16.89,16.95,16.87,16.93,95158.0,16.89,16.95,16.87,16.93,95158.0
2022-07-13 09:30:00,16.71,16.91,16.62,16.89,44753.0,16.71,16.91,16.62,16.89,44753.0
2022-07-13 09:40:00,16.91,16.99,16.73,16.96,55730.0,16.91,16.99,16.73,16.96,55730.0
2022-07-13 09:50:00,16.97,16.99,16.75,16.81,24323.0,16.97,16.99,16.75,16.81,24323.0
2022-07-13 10:00:00,16.8,16.9,16.65,16.84,28747.0,16.8,16.9,16.65,16.84,28747.0
2022-07-13 10:10:00,16.86,16.94,16.77,16.77,64742.0,16.86,16.94,16.77,16.77,64742.0
2022-07-13 10:20:00,16.75,16.82,16.7,16.82,56669.0,16.75,16.82,16.7,16.82,56669.0
2022-07-13 10:30:00,16.84,17.02,16.82,16.93,37243.0,16.84,17.02,16.82,16.93,37243.0
2022-07-13 10:40:00,16.93,17.03,16.89,16.99,32549.0,16.93,17.03,16.89,16.99,32549.0
2022-07-13 10:50:00,16.98,17.1,16.95,16.97,29373.0,16.98,17.1,16.95,16.97,29373.0
2022-07-13 11:00:00,16.94,17.0,16.9,16.94,14572.0,16.94,17.0,16.9,16.94,14572.0
2022-07-13 11:10:00,16.94,17.01,16.89,16.89,15856.0,16.94,17.01,16.89,16.89,15856.0
2022-07-13 11:20:00,16.91,16.94,16.75,16.77,20319.0,16.91,16.94,16.75,16.77,20319.0
2022-07-13 11:30:00,16.78,16.78,16.72,16.75,10944.0,16.78,16.78,16.72,16.75,10944.0
2022-07-13 11:40:00,16.75,16.75,16.66,16.73,12901.0,16.75,16.75,16.66,16.73,12901.0
2022-07-13 11:50:00,16.74,16.81,16.73,16.78,19430.0,16.74,16.81,16.73,16.78,19430.0
2022-07-13 12:00:00,16.78,16.91,16.75,16.91,12457.0,16.78,16.91,16.75,16.91,12457.0
2022-07-13 12:10:00,16.91,16.91,16.77,16.8,7347.0,16.91,16.91,16.77,16.8,7347.0
2022-07-13 12:20:00,16.81,16.9,16.8,16.9,5205.0,16.81,16.9,16.8,16.9,5205.0
2022-07-13 12:30:00,16.89,16.91,16.86,16.91,7046.0,16.89,16.91,16.86,16.91,7046.0
2022-07-13 12:40:00,16.91,16.92,16.89,16.92,3968.0,16.91,16.92,16.89,16.92,3968.0
2022-07-13 12:50:00,16.92,16.94,16.88,16.9,6400.0,16.92,16.94,16.88,16.9,6400.0
2022-07-13 13:00:00,16.9,16.96,16.88,16.89,7792.0,16.9,16.96,16.88,16.89,7792.0
2022-07-13 13:10:00,16.89,16.92,16.85,16.85,7481.0,16.89,16.92,16.85,16.85,7481.0
2022-07-13 13:20:00,16.86,16.91,16.85,16.9,5119.0,16.86,16.91,16.85,16.9,5119.0
2022-07-13 13:30:00,16.91,16.91,16.86,16.86,4713.0,16.91,16.91,16.86,16.86,4713.0
2022-07-13 13:40:00,16.86,16.97,16.86,16.97,5000.0,16.86,16.97,16.86,16.97,5000.0
2022-07-13 13:50:00,16.97,16.97,16.92,16.93,5266.0,16.97,16.97,16.92,16.93,5266.0
2022-07-13 14:00:00,16.92,16.92,16.79,16.8,10743.0,16.92,16.92,16.79,16.8,10743.0
2022-07-13 14:10:00,16.81,16.9,16.81,16.88,13810.0,16.81,16.9,16.81,16.88,13810.0
2022-07-13 14:20:00,16.88,16.94,16.87,16.93,7240.0,16.88,16.94,16.87,16.93,7240.0
2022-07-13 14:30:00,16.94,16.96,16.92,16.95,7547.0,16.94,16.96,16.92,16.95,7547.0
2022-07-13 14:40:00,16.95,16.96,16.93,16.93,6440.0,16.95,16.96,16.93,16.93,6440.0
2022-07-13 14:50:00,16.94,16.96,16.89,16.96,9458.0,16.94,16.96,16.89,16.96,9458.0
2022-07-13 15:00:00,16.96,16.97,16.89,16.92,10823.0,16.96,16.97,16.89,16.92,10823.0
2022-07-13 15:10:00,16.91,16.93,16.9,16.92,4558.0,16.91,16.93,16.9,16.92,4558.0
2022-07-13 15:20:00,16.93,16.94,16.88,16.88,8743.0,16.93,16.94,16.88,16.88,8743.0
2022-07-13 15:30:00,16.89,16.89,16.82,16.87,24298.0,16.89,16.89,16.82,16.87,24298.0
2022-07-13 15:40:00,16.87,16.9,16.86,16.89,35443.0,16.87,16.9,16.86,16.89,35443.0
2022-07-13 15:50:00,16.89,16.94,16.85,16.87,86755.0,16.89,16.94,16.85,16.87,86755.0
2022-07-14 09:30:00,16.66,16.66,16.45,16.46,25978.0,16.66,16.66,16.45,16.46,25978.0
2022-07-14 09:40:00,16.48,16.62,16.43,16.56,28828.0,16.48,16.62,16.43,16.56,28828.0
2022-07-14 09:50:00,16.62,16.8,16.59,16.68,19713.0,16.62,16.8,16.59,16.68,19713.0
2022-07-14 10:00:00,16.65,16.65,16.46,16.48,29322.0,16.65,16.65,16.46,16.48,29322.0
2022-07-14 10:10:00,16.49,16.53,16.41,16.41,25802.0,16.49,16.53,16.41,16.41,25802.0
2022-07-14 10:20:00,16.42,16.55,16.39,16.55,13434.0,16.42,16.55,16.39,16.55,13434.0
2022-07-14 10:30:00,16.56,16.63,16.49,16.51,9365.0,16.56,16.63,16.49,16.51,9365.0
2022-07-14 10:40:00,16.53,16.55,16.45,16.47,10845.0,16.53,16.55,16.45,16.47,10845.0
2022-07-14 10:50:00,16.47,16.53,16.42,16.44,9632.0,16.47,16.53,16.42,16.44,9632.0
2022-07-14 11:00:00,16.49,16.51,16.45,16.51,7201.0,16.49,16.51,16.45,16.51,7201.0
2022-07-14 11:10:00,16.51,16.52,16.41,16.47,7318.0,16.51,16.52,16.41,16.47,7318.0
2022-07-14 11:20:00,16.49,16.49,16.45,16.47,4768.0,16.49,16.49,16.45,16.47,4768.0
2022-07-14 11:30:00,16.49,16.5,16.42,16.5,11334.0,16.49,16.5,16.42,16.5,11334.0
2022-07-14 11:40:00,16.5,16.57,16.5,16.52,6054.0,16.5,16.57,16.5,16.52,6054.0
2022-07-14 11:50:00,16.52,16.56,16.5,16.55,8658.0,16.52,16.56,16.5,16.55,8658.0
2022-07-14 12:00:00,16.56,16.58,16.45,16.47,9503.0,16.56,16.58,16.45,16.47,9503.0
2022-07-14 12:10:00,16.46,16.52,16.46,16.49,8886.0,16.46,16.52,16.46,16.49,8886.0
2022-07-14 12:20:00,16.5,16.52,16.45,16.45,11407.0,16.5,16.52,16.45,16.45,11407.0
2022-07-14 12:30:00,16.45,16.48,16.44,16.45,5001.0,16.45,16.48,16.44,16.45,5001.0
2022-07-14 12:40:00,16.44,16.44,16.33,16.37,18537.0,16.44,16.44,16.33,16.37,18537.0
2022-07-14 12:50:00,16.36,16.41,16.31,16.4,17935.0,16.36,16.41,16.31,16.4,17935.0
2022-07-14 13:00:00,16.39,16.39,16.33,16.37,6188.0,16.39,16.39,16.33,16.37,6188.0
2022-07-14 13:10:00,16.37,16.38,16.31,16.37,12250.0,16.37,16.38,16.31,16.37,12250.0
2022-07-14 13:20:00,16.38,16.43,16.36,16.4,7133.0,16.38,16.43,16.36,16.4,7133.0
2022-07-14 13:30:00,16.4,16.4,16.31,16.33,10060.0,16.4,16.4,16.31,16.33,10060.0
2022-07-14 13:40:00,16.32,16.42,16.32,16.42,4685.0,16.32,16.42,16.32,16.42,4685.0
2022-07-14 13:50:00,16.43,16.44,16.38,16.44,5071.0,16.43,16.44,16.38,16.44,5071.0
2022-07-14 14:00:00,16.43,16.47,16.42,16.44,7091.0,16.43,16.47,16.42,16.44,7091.0
2022-07-14 14:10:00,16.43,16.48,16.4,16.47,4241.0,16.43,16.48,16.4,16.47,4241.0
2022-07-14 14:20:00,16.48,16.53,16.47,16.53,15356.0,16.48,16.53,16.47,16.53,15356.0
2022-07-14 14:30:00,16.53,16.54,16.51,16.53,13478.0,16.53,16.54,16.51,16.53,13478.0
2022-07-14 14:40:00,16.54,16.56,16.48,16.5,11088.0,16.54,16.56,16.48,16.5,11088.0
2022-07-14 14:50:00,16.49,16.5,16.43,16.44,7891.0,16.49,16.5,16.43,16.44,7891.0
2022-07-14 15:00:00,16.43,16.45,16.35,16.36,5900.0,16.43,16.45,16.35,16.36,5900.0
2022-07-14 15:10:00,16.36,16.43,16.34,16.43,11048.0,16.36,16.43,16.34,16.43,11048.0
2022-07-14 15:20:00,16.43,16.47,16.42,16.46,6942.0,16.43,16.47,16.42,16.46,6942.0
2022-07-14 15:30:00,16.47,16.59,16.47,16.52,32831.0,16.47,16.59,16.47,16.52,32831.0
2022-07-14 15:40:00,16.52,16.52,16.42,16.46,21297.0,16.52,16.52,16.42,16.46,21297.0
2022-07-14 15:50:00,16.47,16.56,16.47,16.52,81540.0,16.47,16.56,16.47,16.52,81540.0
2022-07-15 09:30:00,16.63,16.93,16.52,16.66,55401.0,16.63,16.93,16.52,16.66,55401.0
2022-07-15 09:40:00,16.68,16.68,16.39,16.45,21737.0,16.68,16.68,16.39,16.45,21737.0
2022-07-15 09:50:00,16.43,16.43,16.24,16.3,23987.0,16.43,16.43,16.24,16.3,23987.0
2022-07-15 10:00:00,16.31,16.48,16.28,16.46,36301.0,16.31,16.48,16.28,16.46,36301.0
2022-07-15 10:10:00,16.44,16.56,16.39,16.53,11001.0,16.44,16.56,16.39,16.53,11001.0
2022-07-15 10:20:00,16.52,16.69,16.43,16.67,25454.0,16.52,16.69,16.43,16.67,25454.0
2022-07-15 10:30:00,16.65,16.72,16.52,16.52,22347.0,16.65,16.72,16.52,16.52,22347.0
2022-07-15 10:40:00,16.52,16.53,16.4,16.45,10523.0,16.52,16.53,16.4,16.45,10523.0
2022-07-15 10:50:00,16.45,16.51,16.45,16.49,10378.0,16.45,16.51,16.45,16.49,10378.0
2022-07-15 11:00:00,16.48,16.55,16.43,16.53,7195.0,16.48,16.55,16.43,16.53,7195.0
2022-07-15 11:10:00,16.52,16.58,16.48,16.56,6310.0,16.52,16.58,16.48,16.56,6310.0
2022-07-15 11:20:00,16.58,16.65,16.53,16.55,10415.0,16.58,16.65,16.53,16.55,10415.0
2022-07-15 11:30:00,16.55,16.59,16.54,16.59,5597.0,16.55,16.59,16.54,16.59,5597.0
2022-07-15 11:40:00,16.59,16.59,16.51,16.55,8786.0,16.59,16.59,16.51,16.55,8786.0
2022-07-15 11:50:00,16.53,16.64,16.52,16.56,10064.0,16.53,16.64,16.52,16.56,10064.0
2022-07-15 12:00:00,16.57,16.62,16.56,16.58,13561.0,16.57,16.62,16.56,16.58,13561.0
2022-07-15 12:10:00,16.57,16.6,16.55,16.6,4820.0,16.57,16.6,16.55,16.6,4820.0
2022-07-15 12:20:00,16.61,16.63,16.55,16.57,5601.0,16.61,16.63,16.55,16.57,5601.0
2022-07-15 12:30:00,16.58,16.62,16.58,16.61,4592.0,16.58,16.62,16.58,16.61,4592.0
2022-07-15 12:40:00,16.61,16.65,16.6,16.64,8179.0,16.61,16.65,16.6,16.64,8179.0
2022-07-15 12:50:00,16.65,16.68,16.59,16.62,7437.0,16.65,16.68,16.59,16.62,7437.0
2022-07-15 13:00:00,16.63,16.63,16.56,16.58,5715.0,16.63,16.63,16.56,16.58,5715.0
2022-07-15 13:10:00,16.61,16.63,16.6,16.62,4179.0,16.61,16.63,16.6,16.62,4179.0
2022-07-15 13:20:00,16.63,16.71,16.62,16.7,8877.0,16.63,16.71,16.62,16.7,8877.0
2022-07-15 13:30:00,16.7,16.7,16.6,16.6,8237.0,16.7,16.7,16.6,16.6,8237.0
2022-07-15 13:40:00,16.61,16.66,16.61,16.64,6927.0,16.61,16.66,16.61,16.64,6927.0
2022-07-15 13:50:00,16.63,16.66,16.63,16.66,4784.0,16.63,16.66,16.63,16.66,4784.0
2022-07-15 14:00:00,16.66,16.66,16.62,16.63,5591.0,16.66,16.66,16.62,16.63,5591.0
2022-07-15 14:10:00,16.63,16.64,16.59,16.62,6674.0,16.63,16.64,16.59,16.62,6674.0
2022-07-15 14:20:00,16.62,16.63,16.58,16.63,12751.0,16.62,16.63,16.58,16.63,12751.0
2022-07-15 14:30:00,16.64,16.65,16.59,16.62,6826.0,16.64,16.65,16.59,16.62,6826.0
2022-07-15 14:40:00,16.62,16.65,16.62,16.63,7231.0,16.62,16.65,16.62,16.63,7231.0
2022-07-15 14:50:00,16.64,16.65,16.62,16.62,6342.0,16.64,16.65,16.62,16.62,6342.0
2022-07-15 15:00:00,16.62,16.65,16.59,16.64,9480.0,16.62,16.65,16.59,16.64,9480.0
2022-07-15 15:10:00,16.64,16.67,16.63,16.64,8962.0,16.64,16.67,16.63,16.64,8962.0
2022-07-15 15:20:00,16.64,16.66,16.62,16.64,10681.0,16.64,16.66,16.62,16.64,10681.0
2022-07-15 15:30:00,16.64,16.69,16.62,16.67,20819.0,16.64,16.69,16.62,16.67,20819.0
2022-07-15 15:40:00,16.67,16.68,16.62,16.63,33441.0,16.67,16.68,16.62,16.63,33441.0
2022-07-15 15:50:00,16.64,16.74,16.62,16.7,88570.0,16.64,16.74,16.62,16.7,88570.0
2022-07-18 09:30:00,16.88,17.12,16.88,17.05,33085.0,16.88,17.12,16.88,17.05,33085.0
2022-07-18 09:40:00,17.04,17.15,16.98,17.05,19136.0,17.04,17.15,16.98,17.05,19136.0
2022-07-18 09:50:00,17.04,17.33,17.01,17.28,47750.0,17.04,17.33,17.01,17.28,47750.0
2022-07-18 10:00:00,17.25,17.3,17.06,17.06,28551.0,17.25,17.3,17.06,17.06,28551.0
2022-07-18 10:10:00,17.06,17.15,16.99,17.11,16349.0,17.06,17.15,16.99,17.11,16349.0
2022-07-18 10:20:00,17.1,17.15,17.08,17.12,11571.0,17.1,17.15,17.08,17.12,11571.0
2022-07-18 10:30:00,17.14,17.27,17.14,17.25,19960.0,17.14,17.27,17.14,17.25,19960.0
2022-07-18 10:40:00,17.26,17.28,17.18,17.28,18927.0,17.26,17.28,17.18,17.28,18927.0
2022-07-18 10:50:00,17.26,17.32,17.24,17.32,14618.0,17.26,17.32,17.24,17.32,14618.0
2022-07-18 11:00:00,17.31,17.34,17.27,17.33,22865.0,17.31,17.34,17.27,17.33,22865.0
2022-07-18 11:10:00,17.34,17.45,17.34,17.42,28668.0,17.34,17.45,17.34,17.42,28668.0
2022-07-18 11:20:00,17.41,17.53,17.41,17.49,16645.0,17.41,17.53,17.41,17.49,16645.0
2022-07-18 11:30:00,17.5,17.53,17.44,17.53,16486.0,17.5,17.53,17.44,17.53,16486.0
2022-07-18 11:40:00,17.52,17.53,17.45,17.45,16794.0,17.52,17.53,17.45,17.45,16794.0
2022-07-18 11:50:00,17.44,17.51,17.42,17.5,9452.0,17.44,17.51,17.42,17.5,9452.0
2022-07-18 12:00:00,17.5,17.54,17.47,17.48,11446.0,17.5,17.54,17.47,17.48,11446.0
2022-07-18 12:10:00,17.49,17.5,17.44,17.44,8449.0,17.49,17.5,17.44,17.44,8449.0
2022-07-18 12:20:00,17.44,17.55,17.42,17.44,18708.0,17.44,17.55,17.42,17.44,18708.0
2022-07-18 12:30:00,17.43,17.43,17.37,17.4,9166.0,17.43,17.43,17.37,17.4,9166.0
2022-07-18 12:40:00,17.4,17.41,17.36,17.36,12000.0,17.4,17.41,17.36,17.36,12000.0
2022-07-18 12:50:00,17.35,17.35,17.3,17.32,9052.0,17.35,17.35,17.3,17.32,9052.0
2022-07-18 13:00:00,17.34,17.42,17.33,17.39,7741.0,17.34,17.42,17.33,17.39,7741.0
2022-07-18 13:10:00,17.4,17.41,17.32,17.32,7840.0,17.4,17.41,17.32,17.32,7840.0
2022-07-18 13:20:00,17.34,17.36,17.31,17.35,18321.0,17.34,17.36,17.31,17.35,18321.0
2022-07-18 13:30:00,17.35,17.36,17.26,17.27,13134.0,17.35,17.36,17.26,17.27,13134.0
2022-07-18 13:40:00,17.29,17.3,17.24,17.25,22843.0,17.29,17.3,17.24,17.25,22843.0
2022-07-18 13:50:00,17.25,17.26,17.14,17.17,16384.0,17.25,17.26,17.14,17.17,16384.0
2022-07-18 14:00:00,17.17,17.2,17.12,17.13,28927.0,17.17,17.2,17.12,17.13,28927.0
2022-07-18 14:10:00,17.14,17.21,17.09,17.18,59562.0,17.14,17.21,17.09,17.18,59562.0
2022-07-18 14:20:00,17.18,17.18,17.13,17.13,31203.0,17.18,17.18,17.13,17.13,31203.0
2022-07-18 14:30:00,17.14,17.14,17.08,17.11,41346.0,17.14,17.14,17.08,17.11,41346.0
2022-07-18 14:40:00,17.12,17.12,17.02,17.04,25184.0,17.12,17.12,17.02,17.04,25184.0
2022-07-18 14:50:00,17.04,17.04,16.94,16.95,50196.0,17.04,17.04,16.94,16.95,50196.0
2022-07-18 15:00:00,16.95,17.07,16.94,17.05,41602.0,16.95,17.07,16.94,17.05,41602.0
2022-07-18 15:10:00,17.05,17.09,17.02,17.08,51651.0,17.05,17.09,17.02,17.08,51651.0
2022-07-18 15:20:00,17.09,17.13,17.0,17.0,51453.0,17.09,17.13,17.0,17.0,51453.0
2022-07-18 15:30:00,16.99,17.01,16.93,16.95,64747.0,16.99,17.01,16.93,16.95,64747.0
2022-07-18 15:40:00,16.95,16.96,16.84,16.86,121103.0,16.95,16.96,16.84,16.86,121103.0
2022-07-18 15:50:00,16.87,16.9,16.82,16.86,194464.0,16.87,16.9,16.82,16.86,194464.0
2022-07-19 09:30:00,17.02,17.48,16.95,17.48,15823.0,17.02,17.48,16.95,17.48,15823.0
2022-07-19 09:40:00,17.45,17.53,17.22,17.28,16546.0,17.45,17.53,17.22,17.28,16546.0
2022-07-19 09:50:00,17.3,17.46,17.3,17.37,50161.0,17.3,17.46,17.3,17.37,50161.0
2022-07-19 10:00:00,17.4,17.45,17.33,17.39,25290.0,17.4,17.45,17.33,17.39,25290.0
2022-07-19 10:10:00,17.4,17.45,17.33,17.38,15441.0,17.4,17.45,17.33,17.38,15441.0
2022-07-19 10:20:00,17.39,17.49,17.36,17.49,14609.0,17.39,17.49,17.36,17.49,14609.0
2022-07-19 10:30:00,17.48,17.58,17.37,17.41,38735.0,17.48,17.58,17.37,17.41,38735.0
2022-07-19 10:40:00,17.41,17.53,17.41,17.48,15025.0,17.41,17.53,17.41,17.48,15025.0
2022-07-19 10:50:00,17.47,17.57,17.46,17.54,20344.0,17.47,17.57,17.46,17.54,20344.0
2022-07-19 11:00:00,17.53,17.63,17.52,17.63,12819.0,17.53,17.63,17.52,17.63,12819.0
2022-07-19 11:10:00,17.63,17.71,17.63,17.69,22339.0,17.63,17.71,17.63,17.69,22339.0
2022-07-19 11:20:00,17.69,17.77,17.67,17.73,13988.0,17.69,17.77,17.67,17.73,13988.0
2022-07-19 11:30:00,17.73,17.93,17.73,17.91,24356.0,17.73,17.93,17.73,17.91,24356.0
2022-07-19 11:40:00,17.91,17.96,17.85,17.86,14916.0,17.91,17.96,17.85,17.86,14916.0
2022-07-19 11:50:00,17.84,17.93,17.81,17.9,10796.0,17.84,17.93,17.81,17.9,10796.0
2022-07-19 12:00:00,17.89,17.94,17.87,17.9,6356.0,17.89,17.94,17.87,17.9,6356.0
2022-07-19 12:10:00,17.91,17.91,17.84,17.84,7548.0,17.91,17.91,17.84,17.84,7548.0
2022-07-19 12:20:00,17.83,17.84,17.78,17.79,4503.0,17.83,17.84,17.78,17.79,4503.0
2022-07-19 12:30:00,17.79,17.84,17.79,17.81,3845.0,17.79,17.84,17.79,17.81,3845.0
2022-07-19 12:40:00,17.8,17.82,17.74,17.74,8602.0,17.8,17.82,17.74,17.74,8602.0
2022-07-19 12:50:00,17.73,17.78,17.72,17.78,5204.0,17.73,17.78,17.72,17.78,5204.0
2022-07-19 13:00:00,17.78,17.79,17.68,17.71,9446.0,17.78,17.79,17.68,17.71,9446.0
2022-07-19 13:10:00,17.71,17.73,17.66,17.68,16380.0,17.71,17.73,17.66,17.68,16380.0
2022-07-19 13:20:00,17.68,17.74,17.68,17.7,11034.0,17.68,17.74,17.68,17.7,11034.0
2022-07-19 13:30:00,17.71,17.74,17.7,17.74,11497.0,17.71,17.74,17.7,17.74,11497.0
2022-07-19 13:40:00,17.75,17.78,17.72,17.75,11257.0,17.75,17.78,17.72,17.75,11257.0
2022-07-19 13:50:00,17.73,17.8,17.73,17.78,10274.0,17.73,17.8,17.73,17.78,10274.0
2022-07-19 14:00:00,17.78,17.87,17.78,17.86,9562.0,17.78,17.87,17.78,17.86,9562.0
2022-07-19 14:10:00,17.86,17.88,17.84,17.84,11552.0,17.86,17.88,17.84,17.84,11552.0
2022-07-19 14:20:00,17.84,17.84,17.78,17.79,6099.0,17.84,17.84,17.78,17.79,6099.0
2022-07-19 14:30:00,17.79,17.81,17.75,17.8,14332.0,17.79,17.81,17.75,17.8,14332.0
2022-07-19 14:40:00,17.8,17.82,17.76,17.78,12522.0,17.8,17.82,17.76,17.78,12522.0
2022-07-19 14:50:00,17.79,17.81,17.75,17.79,16743.0,17.79,17.81,17.75,17.79,16743.0
2022-07-19 15:00:00,17.79,17.84,17.79,17.82,11111.0,17.79,17.84,17.79,17.82,11111.0
2022-07-19 15:10:00,17.82,17.83,17.8,17.8,13330.0,17.82,17.83,17.8,17.8,13330.0
2022-07-19 15:20:00,17.8,17.83,17.75,17.81,35452.0,17.8,17.83,17.75,17.81,35452.0
2022-07-19 15:30:00,17.81,17.85,17.79,17.84,53224.0,17.81,17.85,17.79,17.84,53224.0
2022-07-19 15:40:00,17.84,17.91,17.83,17.86,78014.0,17.84,17.91,17.83,17.86,78014.0
2022-07-19 15:50:00,17.86,17.91,17.83,17.88,152492.0,17.86,17.91,17.83,17.88,152492.0
2022-07-20 09:30:00,17.8,18.03,17.74,17.98,47893.0,17.8,18.03,17.74,17.98,47893.0
2022-07-20 09:40:00,17.95,17.96,17.84,17.89,22283.0,17.95,17.96,17.84,17.89,22283.0
2022-07-20 09:50:00,17.9,18.05,17.75,17.75,28583.0,17.9,18.05,17.75,17.75,28583.0
2022-07-20 10:00:00,17.74,17.79,17.49,17.67,20774.0,17.74,17.79,17.49,17.67,20774.0
2022-07-20 10:10:00,17.68,17.88,17.66,17.82,21122.0,17.68,17.88,17.66,17.82,21122.0
2022-07-20 10:20:00,17.81,17.97,17.8,17.97,34619.0,17.81,17.97,17.8,17.97,34619.0
2022-07-20 10:30:00,17.97,18.12,17.92,18.11,57961.0,17.97,18.12,17.92,18.11,57961.0
2022-07-20 10:40:00,18.11,18.16,18.02,18.09,47234.0,18.11,18.16,18.02,18.09,47234.0
2022-07-20 10:50:00,18.07,18.23,18.05,18.22,25135.0,18.07,18.23,18.05,18.22,25135.0
2022-07-20 11:00:00,18.21,18.36,18.18,18.34,60912.0,18.21,18.36,18.18,18.34,60912.0
2022-07-20 11:10:00,18.34,18.41,18.3,18.33,68400.0,18.34,18.41,18.3,18.33,68400.0
2022-07-20 11:20:00,18.33,18.38,18.31,18.32,65087.0,18.33,18.38,18.31,18.32,65087.0
2022-07-20 11:30:00,18.31,18.33,18.22,18.26,33123.0,18.31,18.33,18.22,18.26,33123.0
2022-07-20 11:40:00,18.22,18.23,18.15,18.16,8259.0,18.22,18.23,18.15,18.16,8259.0
2022-07-20 11:50:00,18.15,18.2,18.11,18.14,10615.0,18.15,18.2,18.11,18.14,10615.0
2022-07-20 12:00:00,18.14,18.19,18.13,18.13,18989.0,18.14,18.19,18.13,18.13,18989.0
2022-07-20 12:10:00,18.13,18.16,17.98,18.04,10341.0,18.13,18.16,17.98,18.04,10341.0
2022-07-20 12:20:00,18.04,18.15,18.03,18.14,7894.0,18.04,18.15,18.03,18.14,7894.0
2022-07-20 12:30:00,18.14,18.21,18.07,18.07,9440.0,18.14,18.21,18.07,18.07,9440.0
2022-07-20 12:40:00,18.07,18.09,17.91,17.94,9383.0,18.07,18.09,17.91,17.94,9383.0
2022-07-20 12:50:00,17.92,18.03,17.92,18.02,10971.0,17.92,18.03,17.92,18.02,10971.0
2022-07-20 13:00:00,18.02,18.02,17.92,17.96,9724.0,18.02,18.02,17.92,17.96,9724.0
2022-07-20 13:10:00,17.95,18.03,17.93,18.03,6001.0,17.95,18.03,17.93,18.03,6001.0
2022-07-20 13:20:00,18.02,18.04,17.98,18.04,7107.0,18.02,18.04,17.98,18.04,7107.0
2022-07-20 13:30:00,18.04,18.11,18.03,18.11,11494.0,18.04,18.11,18.03,18.11,11494.0
2022-07-20 13:40:00,18.11,18.14,18.1,18.1,7704.0,18.11,18.14,18.1,18.1,7704.0
2022-07-20 13:50:00,18.11,18.12,18.05,18.06,6531.0,18.11,18.12,18.05,18.06,6531.0
2022-07-20 14:00:00,18.06,18.14,18.06,18.13,10821.0,18.06,18.14,18.06,18.13,10821.0
2022-07-20 14:10:00,18.13,18.15,18.1,18.15,8223.0,18.13,18.15,18.1,18.15,8223.0
2022-07-20 14:20:00,18.16,18.26,18.14,18.24,10981.0,18.16,18.26,18.14,18.24,10981.0
2022-07-20 14:30:00,18.23,18.31,18.21,18.3,10561.0,18.23,18.31,18.21,18.3,10561.0
2022-07-20 14:40:00,18.3,18.31,18.27,18.3,14116.0,18.3,18.31,18.27,18.3,14116.0
2022-07-20 14:50:00,18.31,18.31,18.22,18.3,9914.0,18.31,18.31,18.22,18.3,9914.0
2022-07-20 15:00:00,18.29,18.32,18.26,18.27,15730.0,18.29,18.32,18.26,18.27,15730.0
2022-07-20 15:10:00,18.27,18.36,18.27,18.36,15458.0,18.27,18.36,18.27,18.36,15458.0
2022-07-20 15:20:00,18.36,18.41,18.32,18.38,50136.0,18.36,18.41,18.32,18.38,50136.0
2022-07-20 15:30:00,18.38,18.4,18.31,18.34,39716.0,18.38,18.4,18.31,18.34,39716.0
2022-07-20 15:40:00,18.34,18.43,18.33,18.43,65451.0,18.34,18.43,18.33,18.43,65451.0
2022-07-20 15:50:00,18.42,18.52,18.42,18.51,183773.0,18.42,18.52,18.42,18.51,183773.0
2022-07-21 09:30:00,18.44,18.61,18.25,18.33,22238.0,18.44,18.61,18.25,18.33,22238.0
2022-07-21 09:40:00,18.27,18.39,18.06,18.18,46747.0,18.27,18.39,18.06,18.18,46747.0
2022-07-21 09:50:00,18.16,18.44,18.13,18.36,14444.0,18.16,18.44,18.13,18.36,14444.0
2022-07-21 10:00:00,18.33,18.37,18.01,18.01,12279.0,18.33,18.37,18.01,18.01,12279.0
2022-07-21 10:10:00,18.04,18.1,17.93,18.03,30494.0,18.04,18.1,17.93,18.03,30494.0
2022-07-21 10:20:00,18.02,18.06,17.86,17.9,25272.0,18.02,18.06,17.86,17.9,25272.0
2022-07-21 10:30:00,17.89,17.99,17.87,17.99,17600.0,17.89,17.99,17.87,17.99,17600.0
2022-07-21 10:40:00,17.99,18.12,17.96,18.12,7653.0,17.99,18.12,17.96,18.12,7653.0
2022-07-21 10:50:00,18.12,18.25,18.11,18.21,11691.0,18.12,18.25,18.11,18.21,11691.0
2022-07-21 11:00:00,18.21,18.29,18.19,18.25,12012.0,18.21,18.29,18.19,18.25,12012.0
2022-07-21 11:10:00,18.27,18.28,18.21,18.27,6317.0,18.27,18.28,18.21,18.27,6317.0
2022-07-21 11:20:00,18.24,18.24,18.06,18.12,46612.0,18.24,18.24,18.06,18.12,46612.0
2022-07-21 11:30:00,18.12,18.21,18.09,18.18,13475.0,18.12,18.21,18.09,18.18,13475.0
2022-07-21 11:40:00,18.17,18.21,18.16,18.18,6173.0,18.17,18.21,18.16,18.18,6173.0
2022-07-21 11:50:00,18.19,18.19,18.12,18.13,3646.0,18.19,18.19,18.12,18.13,3646.0
2022-07-21 12:00:00,18.13,18.22,18.13,18.21,5361.0,18.13,18.22,18.13,18.21,5361.0
2022-07-21 12:10:00,18.21,18.22,18.17,18.21,5446.0,18.21,18.22,18.17,18.21,5446.0
2022-07-21 12:20:00,18.21,18.24,18.15,18.23,3400.0,18.21,18.24,18.15,18.23,3400.0
2022-07-21 12:30:00,18.24,18.34,18.24,18.34,14736.0,18.24,18.34,18.24,18.34,14736.0
2022-07-21 12:40:00,18.34,18.37,18.3,18.3,13442.0,18.34,18.37,18.3,18.3,13442.0
2022-07-21 12:50:00,18.31,18.39,18.31,18.36,8653.0,18.31,18.39,18.31,18.36,8653.0
2022-07-21 13:00:00,18.34,18.38,18.32,18.35,11091.0,18.34,18.38,18.32,18.35,11091.0
2022-07-21 13:10:00,18.35,18.4,18.31,18.38,13236.0,18.35,18.4,18.31,18.38,13236.0
2022-07-21 13:20:00,18.39,18.39,18.3,18.31,7658.0,18.39,18.39,18.3,18.31,7658.0
2022-07-21 13:30:00,18.31,18.33,18.23,18.33,8741.0,18.31,18.33,18.23,18.33,8741.0
2022-07-21 13:40:00,18.34,18.39,18.32,18.32,6744.0,18.34,18.39,18.32,18.32,6744.0
2022-07-21 13:50:00,18.29,18.33,18.21,18.32,10008.0,18.29,18.33,18.21,18.32,10008.0
2022-07-21 14:00:00,18.31,18.32,18.28,18.32,7977.0,18.31,18.32,18.28,18.32,7977.0
2022-07-21 14:10:00,18.32,18.4,18.31,18.4,5757.0,18.32,18.4,18.31,18.4,5757.0
2022-07-21 14:20:00,18.4,18.46,18.4,18.44,5404.0,18.4,18.46,18.4,18.44,5404.0
2022-07-21 14:30:00,18.45,18.45,18.39,18.43,14351.0,18.45,18.45,18.39,18.43,14351.0
2022-07-21 14:40:00,18.44,18.45,18.37,18.39,36518.0,18.44,18.45,18.37,18.39,36518.0
2022-07-21 14:50:00,18.39,18.43,18.36,18.37,20859.0,18.39,18.43,18.36,18.37,20859.0
2022-07-21 15:00:00,18.36,18.51,18.35,18.5,17179.0,18.36,18.51,18.35,18.5,17179.0
2022-07-21 15:10:00,18.49,18.56,18.48,18.56,18482.0,18.49,18.56,18.48,18.56,18482.0
2022-07-21 15:20:00,18.55,18.56,18.46,18.48,27753.0,18.55,18.56,18.46,18.48,27753.0
2022-07-21 15:30:00,18.48,18.54,18.46,18.46,24065.0,18.48,18.54,18.46,18.46,24065.0
2022-07-21 15:40:00,18.46,18.52,18.45,18.51,27769.0,18.46,18.52,18.45,18.51,27769.0
2022-07-21 15:50:00,18.53,18.67,18.52,18.67,104003.0,18.53,18.67,18.52,18.67,104003.0
2022-07-22 09:30:00,18.65,18.86,18.55,18.83,21154.0,18.65,18.86,18.55,18.83,21154.0
2022-07-22 09:40:00,18.84,19.17,18.73,19.07,21253.0,18.84,19.17,18.73,19.07,21253.0
2022-07-22 09:50:00,19.13,19.17,18.53,18.61,69284.0,19.13,19.17,18.53,18.61,69284.0
2022-07-22 10:00:00,18.64,18.72,18.56,18.66,18575.0,18.64,18.72,18.56,18.66,18575.0
2022-07-22 10:10:00,18.65,18.85,18.61,18.79,15301.0,18.65,18.85,18.61,18.79,15301.0
2022-07-22 10:20:00,18.79,18.82,18.6,18.67,10768.0,18.79,18.82,18.6,18.67,10768.0
2022-07-22 10:30:00,18.66,18.71,18.62,18.63,9521.0,18.66,18.71,18.62,18.63,9521.0
2022-07-22 10:40:00,18.62,18.71,18.6,18.65,16773.0,18.62,18.71,18.6,18.65,16773.0
2022-07-22 10:50:00,18.65,18.71,18.62,18.63,5861.0,18.65,18.71,18.62,18.63,5861.0
2022-07-22 11:00:00,18.63,18.66,18.53,18.6,7169.0,18.63,18.66,18.53,18.6,7169.0
2022-07-22 11:10:00,18.59,18.67,18.54,18.58,11080.0,18.59,18.67,18.54,18.58,11080.0
2022-07-22 11:20:00,18.58,18.58,18.43,18.46,6150.0,18.58,18.58,18.43,18.46,6150.0
2022-07-22 11:30:00,18.45,18.48,18.38,18.45,10994.0,18.45,18.48,18.38,18.45,10994.0
2022-07-22 11:40:00,18.46,18.47,18.4,18.47,5692.0,18.46,18.47,18.4,18.47,5692.0
2022-07-22 11:50:00,18.48,18.51,18.46,18.47,9084.0,18.48,18.51,18.46,18.47,9084.0
2022-07-22 12:00:00,18.48,18.5,18.44,18.45,15318.0,18.48,18.5,18.44,18.45,15318.0
2022-07-22 12:10:00,18.44,18.48,18.4,18.42,4565.0,18.44,18.48,18.4,18.42,4565.0
2022-07-22 12:20:00,18.38,18.42,18.34,18.42,5175.0,18.38,18.42,18.34,18.42,5175.0
2022-07-22 12:30:00,18.44,18.5,18.44,18.49,2268.0,18.44,18.5,18.44,18.49,2268.0
2022-07-22 12:40:00,18.49,18.54,18.47,18.51,7963.0,18.49,18.54,18.47,18.51,7963.0
2022-07-22 12:50:00,18.52,18.54,18.46,18.46,16504.0,18.52,18.54,18.46,18.46,16504.0
2022-07-22 13:00:00,18.46,18.46,18.4,18.46,5545.0,18.46,18.46,18.4,18.46,5545.0
2022-07-22 13:10:00,18.47,18.47,18.34,18.37,9019.0,18.47,18.47,18.34,18.37,9019.0
2022-07-22 13:20:00,18.37,18.4,18.34,18.39,5358.0,18.37,18.4,18.34,18.39,5358.0
2022-07-22 13:30:00,18.38,18.42,18.32,18.37,17894.0,18.38,18.42,18.32,18.37,17894.0
2022-07-22 13:40:00,18.35,18.38,18.33,18.33,3667.0,18.35,18.38,18.33,18.33,3667.0
2022-07-22 13:50:00,18.34,18.37,18.31,18.35,5415.0,18.34,18.37,18.31,18.35,5415.0
2022-07-22 14:00:00,18.36,18.36,18.24,18.31,9827.0,18.36,18.36,18.24,18.31,9827.0
2022-07-22 14:10:00,18.3,18.4,18.29,18.37,7582.0,18.3,18.4,18.29,18.37,7582.0
2022-07-22 14:20:00,18.36,18.38,18.34,18.38,6706.0,18.36,18.38,18.34,18.38,6706.0
2022-07-22 14:30:00,18.38,18.44,18.35,18.41,11018.0,18.38,18.44,18.35,18.41,11018.0
2022-07-22 14:40:00,18.42,18.46,18.28,18.32,30515.0,18.42,18.46,18.28,18.32,30515.0
2022-07-22 14:50:00,18.32,18.43,18.31,18.35,15563.0,18.32,18.43,18.31,18.35,15563.0
2022-07-22 15:00:00,18.35,18.39,18.31,18.33,19121.0,18.35,18.39,18.31,18.33,19121.0
2022-07-22 15:10:00,18.34,18.38,18.31,18.37,16051.0,18.34,18.38,18.31,18.37,16051.0
2022-07-22 15:20:00,18.37,18.39,18.34,18.38,20238.0,18.37,18.39,18.34,18.38,20238.0
2022-07-22 15:30:00,18.38,18.41,18.32,18.32,27737.0,18.38,18.41,18.32,18.32,27737.0
2022-07-22 15:40:00,18.33,18.4,18.31,18.39,43192.0,18.33,18.4,18.31,18.39,43192.0
2022-07-22 15:50:00,18.4,18.57,18.4,18.57,136620.0,18.4,18.57,18.4,18.57,136620.0
2022-07-25 09:30:00,18.63,18.78,18.15,18.18,21224.0,18.63,18.78,18.15,18.18,21224.0
2022-07-25 09:40:00,18.21,18.61,18.21,18.5,21420.0,18.21,18.61,18.21,18.5,21420.0
2022-07-25 09:50:00,18.51,18.64,18.47,18.5,15472.0,18.51,18.64,18.47,18.5,15472.0
2022-07-25 10:00:00,18.5,18.52,18.3,18.34,15783.0,18.5,18.52,18.3,18.34,15783.0
2022-07-25 10:10:00,18.35,18.41,18.25,18.32,20320.0,18.35,18.41,18.25,18.32,20320.0
2022-07-25 10:20:00,18.31,18.47,18.31,18.39,7062.0,18.31,18.47,18.31,18.39,7062.0
2022-07-25 10:30:00,18.37,18.39,18.31,18.34,7383.0,18.37,18.39,18.31,18.34,7383.0
2022-07-25 10:40:00,18.34,18.37,18.27,18.33,35988.0,18.34,18.37,18.27,18.33,35988.0
2022-07-25 10:50:00,18.32,18.38,18.29,18.34,19833.0,18.32,18.38,18.29,18.34,19833.0
2022-07-25 11:00:00,18.33,18.46,18.32,18.46,10346.0,18.33,18.46,18.32,18.46,10346.0
2022-07-25 11:10:00,18.45,18.47,18.32,18.39,8807.0,18.45,18.47,18.32,18.39,8807.0
2022-07-25 11:20:00,18.4,18.44,18.38,18.43,5631.0,18.4,18.44,18.38,18.43,5631.0
2022-07-25 11:30:00,18.43,18.47,18.41,18.47,5449.0,18.43,18.47,18.41,18.47,5449.0
2022-07-25 11:40:00,18.48,18.5,18.42,18.43,5002.0,18.48,18.5,18.42,18.43,5002.0
2022-07-25 11:50:00,18.41,18.41,18.37,18.38,4318.0,18.41,18.41,18.37,18.38,4318.0
2022-07-25 12:00:00,18.37,18.41,18.36,18.36,6858.0,18.37,18.41,18.36,18.36,6858.0
2022-07-25 12:10:00,18.35,18.35,18.24,18.28,8567.0,18.35,18.35,18.24,18.28,8567.0
2022-07-25 12:20:00,18.25,18.28,18.22,18.26,8796.0,18.25,18.28,18.22,18.26,8796.0
2022-07-25 12:30:00,18.26,18.28,18.21,18.23,9638.0,18.26,18.28,18.21,18.23,9638.0
2022-07-25 12:40:00,18.24,18.28,18.2,18.21,26388.0,18.24,18.28,18.2,18.21,26388.0
2022-07-25 12:50:00,18.2,18.21,18.18,18.2,19217.0,18.2,18.21,18.18,18.2,19217.0
2022-07-25 13:00:00,18.2,18.21,18.17,18.21,16073.0,18.2,18.21,18.17,18.21,16073.0
2022-07-25 13:10:00,18.21,18.22,18.13,18.17,43922.0,18.21,18.22,18.13,18.17,43922.0
2022-07-25 13:20:00,18.16,18.18,18.1,18.12,28797.0,18.16,18.18,18.1,18.12,28797.0
2022-07-25 13:30:00,18.13,18.21,18.12,18.2,41678.0,18.13,18.21,18.12,18.2,41678.0
2022-07-25 13:40:00,18.2,18.23,18.14,18.18,16879.0,18.2,18.23,18.14,18.18,16879.0
2022-07-25 13:50:00,18.18,18.18,18.14,18.16,14563.0,18.18,18.18,18.14,18.16,14563.0
2022-07-25 14:00:00,18.16,18.17,18.09,18.09,25549.0,18.16,18.17,18.09,18.09,25549.0
2022-07-25 14:10:00,18.09,18.18,18.08,18.09,21354.0,18.09,18.18,18.08,18.09,21354.0
2022-07-25 14:20:00,18.09,18.16,18.07,18.14,15904.0,18.09,18.16,18.07,18.14,15904.0
2022-07-25 14:30:00,18.14,18.21,18.13,18.21,16907.0,18.14,18.21,18.13,18.21,16907.0
2022-07-25 14:40:00,18.23,18.33,18.22,18.28,13756.0,18.23,18.33,18.22,18.28,13756.0
2022-07-25 14:50:00,18.28,18.28,18.19,18.21,12432.0,18.28,18.28,18.19,18.21,12432.0
2022-07-25 15:00:00,18.21,18.21,18.14,18.16,22875.0,18.21,18.21,18.14,18.16,22875.0
2022-07-25 15:10:00,18.17,18.21,18.15,18.2,19017.0,18.17,18.21,18.15,18.2,19017.0
2022-07-25 15:20:00,18.2,18.25,18.18,18.2,18537.0,18.2,18.25,18.18,18.2,18537.0
2022-07-25 15:30:00,18.19,18.23,18.17,18.19,33212.0,18.19,18.23,18.17,18.19,33212.0
2022-07-25 15:40:00,18.19,18.28,18.18,18.26,37713.0,18.19,18.28,18.18,18.26,37713.0
2022-07-25 15:50:00,18.27,18.33,18.25,18.3,116907.0,18.27,18.33,18.25,18.3,116907.0
2022-07-26 09:30:00,17.51,17.58,17.1,17.29,103759.0,17.51,17.58,17.1,17.29,103759.0
2022-07-26 09:40:00,17.32,17.47,17.28,17.34,16647.0,17.32,17.47,17.28,17.34,16647.0
2022-07-26 09:50:00,17.33,17.54,17.33,17.34,37897.0,17.33,17.54,17.33,17.34,37897.0
2022-07-26 10:00:00,17.36,17.62,17.3,17.56,49204.0,17.36,17.62,17.3,17.56,49204.0
2022-07-26 10:10:00,17.56,17.57,17.37,17.48,17325.0,17.56,17.57,17.37,17.48,17325.0
2022-07-26 10:20:00,17.51,17.51,17.35,17.44,16773.0,17.51,17.51,17.35,17.44,16773.0
2022-07-26 10:30:00,17.44,17.52,17.4,17.5,43246.0,17.44,17.52,17.4,17.5,43246.0
2022-07-26 10:40:00,17.49,17.57,17.44,17.53,41861.0,17.49,17.57,17.44,17.53,41861.0
2022-07-26 10:50:00,17.51,17.66,17.5,17.63,17685.0,17.51,17.66,17.5,17.63,17685.0
2022-07-26 11:00:00,17.63,17.65,17.54,17.54,10774.0,17.63,17.65,17.54,17.54,10774.0
2022-07-26 11:10:00,17.53,17.53,17.34,17.46,38232.0,17.53,17.53,17.34,17.46,38232.0
2022-07-26 11:20:00,17.46,17.53,17.37,17.38,9705.0,17.46,17.53,17.37,17.38,9705.0
2022-07-26 11:30:00,17.4,17.42,17.32,17.34,37422.0,17.4,17.42,17.32,17.34,37422.0
2022-07-26 11:40:00,17.37,17.42,17.37,17.4,6452.0,17.37,17.42,17.37,17.4,6452.0
2022-07-26 11:50:00,17.41,17.43,17.31,17.32,10545.0,17.41,17.43,17.31,17.32,10545.0
2022-07-26 12:00:00,17.31,17.35,17.26,17.3,14522.0,17.31,17.35,17.26,17.3,14522.0
2022-07-26 12:10:00,17.3,17.45,17.3,17.36,10634.0,17.3,17.45,17.3,17.36,10634.0
2022-07-26 12:20:00,17.34,17.4,17.29,17.39,8459.0,17.34,17.4,17.29,17.39,8459.0
2022-07-26 12:30:00,17.39,17.44,17.32,17.37,37355.0,17.39,17.44,17.32,17.37,37355.0
2022-07-26 12:40:00,17.36,17.4,17.34,17.4,5803.0,17.36,17.4,17.34,17.4,5803.0
2022-07-26 12:50:00,17.39,17.42,17.37,17.38,5540.0,17.39,17.42,17.37,17.38,5540.0
2022-07-26 13:00:00,17.38,17.43,17.35,17.38,6267.0,17.38,17.43,17.35,17.38,6267.0
2022-07-26 13:10:00,17.39,17.39,17.31,17.34,5031.0,17.39,17.39,17.31,17.34,5031.0
2022-07-26 13:20:00,17.34,17.36,17.32,17.33,4171.0,17.34,17.36,17.32,17.33,4171.0
2022-07-26 13:30:00,17.34,17.34,17.29,17.29,8603.0,17.34,17.34,17.29,17.29,8603.0
2022-07-26 13:40:00,17.29,17.29,17.24,17.27,14501.0,17.29,17.29,17.24,17.27,14501.0
2022-07-26 13:50:00,17.27,17.32,17.25,17.3,6675.0,17.27,17.32,17.25,17.3,6675.0
2022-07-26 14:00:00,17.3,17.35,17.23,17.23,12636.0,17.3,17.35,17.23,17.23,12636.0
2022-07-26 14:10:00,17.23,17.29,17.23,17.26,8750.0,17.23,17.29,17.23,17.26,8750.0
2022-07-26 14:20:00,17.26,17.26,17.22,17.23,7514.0,17.26,17.26,17.22,17.23,7514.0
2022-07-26 14:30:00,17.22,17.23,17.14,17.14,20173.0,17.22,17.23,17.14,17.14,20173.0
2022-07-26 14:40:00,17.13,17.2,17.12,17.17,31761.0,17.13,17.2,17.12,17.17,31761.0
2022-07-26 14:50:00,17.16,17.17,17.08,17.09,28876.0,17.16,17.17,17.08,17.09,28876.0
2022-07-26 15:00:00,17.09,17.1,17.05,17.07,29242.0,17.09,17.1,17.05,17.07,29242.0
2022-07-26 15:10:00,17.06,17.12,17.06,17.09,65220.0,17.06,17.12,17.06,17.09,65220.0
2022-07-26 15:20:00,17.09,17.19,17.08,17.18,26298.0,17.09,17.19,17.08,17.18,26298.0
2022-07-26 15:30:00,17.17,17.24,17.14,17.16,50572.0,17.17,17.24,17.14,17.16,50572.0
2022-07-26 15:40:00,17.16,17.17,17.05,17.07,38200.0,17.16,17.17,17.05,17.07,38200.0
2022-07-26 15:50:00,17.07,17.09,17.02,17.04,140958.0,17.07,17.09,17.02,17.04,140958.0
2022-07-27 09:30:00,17.27,17.31,17.05,17.11,23857.0,17.27,17.31,17.05,17.11,23857.0
2022-07-27 09:40:00,17.14,17.19,16.81,16.91,58028.0,17.14,17.19,16.81,16.91,58028.0
2022-07-27 09:50:00,16.9,16.95,16.75,16.89,23482.0,16.9,16.95,16.75,16.89,23482.0
2022-07-27 10:00:00,16.88,16.94,16.81,16.88,29485.0,16.88,16.94,16.81,16.88,29485.0
2022-07-27 10:10:00,16.87,16.98,16.82,16.98,9103.0,16.87,16.98,16.82,16.98,9103.0
2022-07-27 10:20:00,16.98,16.99,16.87,16.94,8943.0,16.98,16.99,16.87,16.94,8943.0
2022-07-27 10:30:00,16.96,17.08,16.95,17.05,8860.0,16.96,17.08,16.95,17.05,8860.0
2022-07-27 10:40:00,17.05,17.06,16.98,17.02,6837.0,17.05,17.06,16.98,17.02,6837.0
2022-07-27 10:50:00,17.01,17.13,16.98,17.12,5855.0,17.01,17.13,16.98,17.12,5855.0
2022-07-27 11:00:00,17.13,17.16,17.09,17.09,13619.0,17.13,17.16,17.09,17.09,13619.0
2022-07-27 11:10:00,17.09,17.12,17.03,17.03,10945.0,17.09,17.12,17.03,17.03,10945.0
2022-07-27 11:20:00,17.04,17.04,17.0,17.04,4837.0,17.04,17.04,17.0,17.04,4837.0
2022-07-27 11:30:00,17.06,17.07,17.0,17.03,5034.0,17.06,17.07,17.0,17.03,5034.0
2022-07-27 11:40:00,17.04,17.09,17.03,17.08,3350.0,17.04,17.09,17.03,17.08,3350.0
2022-07-27 11:50:00,17.07,17.08,17.05,17.06,4534.0,17.07,17.08,17.05,17.06,4534.0
2022-07-27 12:00:00,17.07,17.14,17.07,17.07,4066.0,17.07,17.14,17.07,17.07,4066.0
2022-07-27 12:10:00,17.08,17.08,17.05,17.05,5145.0,17.08,17.08,17.05,17.05,5145.0
2022-07-27 12:20:00,17.05,17.05,17.02,17.04,3530.0,17.05,17.05,17.02,17.04,3530.0
2022-07-27 12:30:00,17.03,17.03,16.99,17.01,4330.0,17.03,17.03,16.99,17.01,4330.0
2022-07-27 12:40:00,17.01,17.02,16.96,16.98,5471.0,17.01,17.02,16.96,16.98,5471.0
2022-07-27 12:50:00,16.98,16.99,16.96,16.98,2600.0,16.98,16.99,16.96,16.98,2600.0
2022-07-27 13:00:00,16.98,17.0,16.95,16.95,2423.0,16.98,17.0,16.95,16.95,2423.0
2022-07-27 13:10:00,16.96,17.0,16.95,16.95,7050.0,16.96,17.0,16.95,16.95,7050.0
2022-07-27 13:20:00,16.97,16.98,16.94,16.98,6969.0,16.97,16.98,16.94,16.98,6969.0
2022-07-27 13:30:00,16.97,16.99,16.94,16.99,6500.0,16.97,16.99,16.94,16.99,6500.0
2022-07-27 13:40:00,17.0,17.01,16.97,17.01,4517.0,17.0,17.01,16.97,17.01,4517.0
2022-07-27 13:50:00,16.99,17.04,16.99,17.02,7372.0,16.99,17.04,16.99,17.02,7372.0
2022-07-27 14:00:00,17.04,17.13,16.92,16.95,17115.0,17.04,17.13,16.92,16.95,17115.0
2022-07-27 14:10:00,16.95,16.96,16.91,16.93,6535.0,16.95,16.96,16.91,16.93,6535.0
2022-07-27 14:20:00,16.92,16.95,16.88,16.91,12143.0,16.92,16.95,16.88,16.91,12143.0
2022-07-27 14:30:00,16.91,17.04,16.84,17.04,25274.0,16.91,17.04,16.84,17.04,25274.0
2022-07-27 14:40:00,17.04,17.22,17.04,17.2,65532.0,17.04,17.22,17.04,17.2,65532.0
2022-07-27 14:50:00,17.2,17.32,17.17,17.29,20015.0,17.2,17.32,17.17,17.29,20015.0
2022-07-27 15:00:00,17.28,17.38,17.28,17.35,15984.0,17.28,17.38,17.28,17.35,15984.0
2022-07-27 15:10:00,17.34,17.37,17.31,17.32,12227.0,17.34,17.37,17.31,17.32,12227.0
2022-07-27 15:20:00,17.33,17.48,17.32,17.48,19406.0,17.33,17.48,17.32,17.48,19406.0
2022-07-27 15:30:00,17.49,17.51,17.46,17.51,24655.0,17.49,17.51,17.46,17.51,24655.0
2022-07-27 15:40:00,17.51,17.56,17.49,17.55,33404.0,17.51,17.56,17.49,17.55,33404.0
2022-07-27 15:50:00,17.55,17.58,17.45,17.46,129924.0,17.55,17.58,17.45,17.46,129924.0
2022-07-28 09:30:00,17.71,18.11,17.51,17.98,59112.0,17.71,18.11,17.51,17.98,59112.0
2022-07-28 09:40:00,17.96,18.0,17.73,17.79,50305.0,17.96,18.0,17.73,17.79,50305.0
2022-07-28 09:50:00,17.79,17.9,17.55,17.55,102070.0,17.79,17.9,17.55,17.55,102070.0
2022-07-28 10:00:00,17.55,17.56,17.29,17.3,14188.0,17.55,17.56,17.29,17.3,14188.0
2022-07-28 10:10:00,17.31,17.41,17.24,17.29,23309.0,17.31,17.41,17.24,17.29,23309.0
2022-07-28 10:20:00,17.27,17.29,17.16,17.26,28656.0,17.27,17.29,17.16,17.26,28656.0
2022-07-28 10:30:00,17.26,17.32,17.16,17.25,14486.0,17.26,17.32,17.16,17.25,14486.0
2022-07-28 10:40:00,17.24,17.28,17.15,17.26,57866.0,17.24,17.28,17.15,17.26,57866.0
2022-07-28 10:50:00,17.24,17.24,17.16,17.21,19422.0,17.24,17.24,17.16,17.21,19422.0
2022-07-28 11:00:00,17.21,17.48,17.19,17.48,27549.0,17.21,17.48,17.19,17.48,27549.0
2022-07-28 11:10:00,17.48,17.52,17.42,17.42,12955.0,17.48,17.52,17.42,17.42,12955.0
2022-07-28 11:20:00,17.42,17.55,17.41,17.55,9080.0,17.42,17.55,17.41,17.55,9080.0
2022-07-28 11:30:00,17.55,17.63,17.55,17.61,9114.0,17.55,17.63,17.55,17.61,9114.0
2022-07-28 11:40:00,17.62,17.69,17.62,17.65,9106.0,17.62,17.69,17.62,17.65,9106.0
2022-07-28 11:50:00,17.65,17.65,17.62,17.64,5063.0,17.65,17.65,17.62,17.64,5063.0
2022-07-28 12:00:00,17.64,17.7,17.63,17.65,9546.0,17.64,17.7,17.63,17.65,9546.0
2022-07-28 12:10:00,17.63,17.65,17.59,17.59,7165.0,17.63,17.65,17.59,17.59,7165.0
2022-07-28 12:20:00,17.59,17.68,17.57,17.65,6904.0,17.59,17.68,17.57,17.65,6904.0
2022-07-28 12:30:00,17.65,17.69,17.63,17.66,7430.0,17.65,17.69,17.63,17.66,7430.0
2022-07-28 12:40:00,17.64,17.66,17.62,17.63,17182.0,17.64,17.66,17.62,17.63,17182.0
2022-07-28 12:50:00,17.62,17.63,17.58,17.61,11782.0,17.62,17.63,17.58,17.61,11782.0
2022-07-28 13:00:00,17.59,17.6,17.56,17.57,10148.0,17.59,17.6,17.56,17.57,10148.0
2022-07-28 13:10:00,17.57,17.64,17.57,17.62,10715.0,17.57,17.64,17.57,17.62,10715.0
2022-07-28 13:20:00,17.62,17.69,17.61,17.69,9509.0,17.62,17.69,17.61,17.69,9509.0
2022-07-28 13:30:00,17.67,17.67,17.61,17.61,6505.0,17.67,17.67,17.61,17.61,6505.0
2022-07-28 13:40:00,17.59,17.61,17.55,17.61,13630.0,17.59,17.61,17.55,17.61,13630.0
2022-07-28 13:50:00,17.6,17.62,17.59,17.61,6100.0,17.6,17.62,17.59,17.61,6100.0
2022-07-28 14:00:00,17.61,17.64,17.59,17.63,10283.0,17.61,17.64,17.59,17.63,10283.0
2022-07-28 14:10:00,17.64,17.66,17.61,17.64,6806.0,17.64,17.66,17.61,17.64,6806.0
2022-07-28 14:20:00,17.64,17.64,17.58,17.61,12775.0,17.64,17.64,17.58,17.61,12775.0
2022-07-28 14:30:00,17.61,17.63,17.57,17.63,15395.0,17.61,17.63,17.57,17.63,15395.0
2022-07-28 14:40:00,17.63,17.7,17.63,17.69,13982.0,17.63,17.7,17.63,17.69,13982.0
2022-07-28 14:50:00,17.69,17.8,17.69,17.8,16050.0,17.69,17.8,17.69,17.8,16050.0
2022-07-28 15:00:00,17.79,17.85,17.74,17.81,19068.0,17.79,17.85,17.74,17.81,19068.0
2022-07-28 15:10:00,17.81,17.84,17.8,17.82,16977.0,17.81,17.84,17.8,17.82,16977.0
2022-07-28 15:20:00,17.83,17.83,17.76,17.83,15769.0,17.83,17.83,17.76,17.83,15769.0
2022-07-28 15:30:00,17.83,17.85,17.81,17.85,29350.0,17.83,17.85,17.81,17.85,29350.0
2022-07-28 15:40:00,17.85,17.87,17.82,17.87,56770.0,17.85,17.87,17.82,17.87,56770.0
2022-07-28 15:50:00,17.86,18.02,17.85,17.89,336182.0,17.86,18.02,17.85,17.89,336182.0
2022-07-29 09:30:00,18.06,18.06,17.62,17.64,20432.0,18.06,18.06,17.62,17.64,20432.0
2022-07-29 09:40:00,17.57,17.74,17.54,17.62,7803.0,17.57,17.74,17.54,17.62,7803.0
2022-07-29 09:50:00,17.59,17.63,17.48,17.51,12290.0,17.59,17.63,17.48,17.51,12290.0
2022-07-29 10:00:00,17.48,17.54,17.45,17.51,12963.0,17.48,17.54,17.45,17.51,12963.0
2022-07-29 10:10:00,17.5,17.57,17.48,17.55,6655.0,17.5,17.57,17.48,17.55,6655.0
2022-07-29 10:20:00,17.54,17.59,17.48,17.59,11067.0,17.54,17.59,17.48,17.59,11067.0
2022-07-29 10:30:00,17.55,17.62,17.5,17.61,9640.0,17.55,17.62,17.5,17.61,9640.0
2022-07-29 10:40:00,17.61,17.7,17.54,17.63,16552.0,17.61,17.7,17.54,17.63,16552.0
2022-07-29 10:50:00,17.63,17.63,17.58,17.61,5754.0,17.63,17.63,17.58,17.61,5754.0
2022-07-29 11:00:00,17.63,17.64,17.5,17.52,17681.0,17.63,17.64,17.5,17.52,17681.0
2022-07-29 11:10:00,17.52,17.54,17.47,17.54,4954.0,17.52,17.54,17.47,17.54,4954.0
2022-07-29 11:20:00,17.56,17.56,17.43,17.47,4900.0,17.56,17.56,17.43,17.47,4900.0
2022-07-29 11:30:00,17.45,17.51,17.45,17.5,9617.0,17.45,17.51,17.45,17.5,9617.0
2022-07-29 11:40:00,17.53,17.57,17.52,17.52,2054.0,17.53,17.57,17.52,17.52,2054.0
2022-07-29 11:50:00,17.52,17.52,17.42,17.48,7840.0,17.52,17.52,17.42,17.48,7840.0
2022-07-29 12:00:00,17.49,17.51,17.45,17.46,4142.0,17.49,17.51,17.45,17.46,4142.0
2022-07-29 12:10:00,17.47,17.49,17.45,17.47,3066.0,17.47,17.49,17.45,17.47,3066.0
2022-07-29 12:20:00,17.45,17.45,17.41,17.41,3153.0,17.45,17.45,17.41,17.41,3153.0
2022-07-29 12:30:00,17.41,17.43,17.35,17.38,11047.0,17.41,17.43,17.35,17.38,11047.0
2022-07-29 12:40:00,17.38,17.38,17.34,17.35,9565.0,17.38,17.38,17.34,17.35,9565.0
2022-07-29 12:50:00,17.36,17.48,17.36,17.43,5692.0,17.36,17.48,17.36,17.43,5692.0
2022-07-29 13:00:00,17.43,17.49,17.42,17.48,3983.0,17.43,17.49,17.42,17.48,3983.0
2022-07-29 13:10:00,17.49,17.51,17.45,17.51,5682.0,17.49,17.51,17.45,17.51,5682.0
2022-07-29 13:20:00,17.51,17.53,17.45,17.46,7235.0,17.51,17.53,17.45,17.46,7235.0
2022-07-29 13:30:00,17.47,17.53,17.46,17.53,12473.0,17.47,17.53,17.46,17.53,12473.0
2022-07-29 13:40:00,17.53,17.62,17.53,17.62,5312.0,17.53,17.62,17.53,17.62,5312.0
2022-07-29 13:50:00,17.62,17.63,17.59,17.61,11230.0,17.62,17.63,17.59,17.61,11230.0
2022-07-29 14:00:00,17.62,17.67,17.6,17.67,5692.0,17.62,17.67,17.6,17.67,5692.0
2022-07-29 14:10:00,17.67,17.74,17.67,17.73,14191.0,17.67,17.74,17.67,17.73,14191.0
2022-07-29 14:20:00,17.73,17.76,17.68,17.7,8239.0,17.73,17.76,17.68,17.7,8239.0
2022-07-29 14:30:00,17.7,17.74,17.69,17.74,8641.0,17.7,17.74,17.69,17.74,8641.0
2022-07-29 14:40:00,17.72,17.74,17.69,17.73,7561.0,17.72,17.74,17.69,17.73,7561.0
2022-07-29 14:50:00,17.73,17.76,17.73,17.73,10464.0,17.73,17.76,17.73,17.73,10464.0
2022-07-29 15:00:00,17.74,17.76,17.73,17.73,8144.0,17.74,17.76,17.73,17.73,8144.0
2022-07-29 15:10:00,17.73,17.73,17.64,17.66,13352.0,17.73,17.73,17.64,17.66,13352.0
2022-07-29 15:20:00,17.65,17.68,17.64,17.68,12398.0,17.65,17.68,17.64,17.68,12398.0
2022-07-29 15:30:00,17.66,17.76,17.64,17.76,27470.0,17.66,17.76,17.64,17.76,27470.0
2022-07-29 15:40:00,17.76,17.85,17.73,17.82,37265.0,17.76,17.85,17.73,17.82,37265.0
2022-07-29 15:50:00,17.83,17.86,17.8,17.8,56177.0,17.83,17.86,17.8,17.8,56177.0
2022-08-01 09:30:00,17.54,17.87,17.54,17.61,23270.0,17.54,17.87,17.54,17.61,23270.0
2022-08-01 09:40:00,17.56,17.74,17.51,17.74,11729.0,17.56,17.74,17.51,17.74,11729.0
2022-08-01 09:50:00,17.8,18.2,17.8,18.08,14345.0,17.8,18.2,17.8,18.08,14345.0
2022-08-01 10:00:00,18.06,18.15,17.97,17.98,10545.0,18.06,18.15,17.97,17.98,10545.0
2022-08-01 10:10:00,17.99,18.08,17.83,17.83,10312.0,17.99,18.08,17.83,17.83,10312.0
2022-08-01 10:20:00,17.81,17.87,17.74,17.84,14256.0,17.81,17.87,17.74,17.84,14256.0
2022-08-01 10:30:00,17.86,17.9,17.8,17.83,17755.0,17.86,17.9,17.8,17.83,17755.0
2022-08-01 10:40:00,17.85,17.93,17.83,17.9,13250.0,17.85,17.93,17.83,17.9,13250.0
2022-08-01 10:50:00,17.87,18.03,17.87,17.97,14389.0,17.87,18.03,17.87,17.97,14389.0
2022-08-01 11:00:00,17.98,18.0,17.87,17.88,36229.0,17.98,18.0,17.87,17.88,36229.0
2022-08-01 11:10:00,17.87,17.9,17.74,17.75,9372.0,17.87,17.9,17.74,17.75,9372.0
2022-08-01 11:20:00,17.74,17.93,17.72,17.91,15592.0,17.74,17.93,17.72,17.91,15592.0
2022-08-01 11:30:00,17.87,17.87,17.79,17.8,7554.0,17.87,17.87,17.79,17.8,7554.0
2022-08-01 11:40:00,17.82,17.91,17.8,17.89,9604.0,17.82,17.91,17.8,17.89,9604.0
2022-08-01 11:50:00,17.87,17.91,17.83,17.85,6063.0,17.87,17.91,17.83,17.85,6063.0
2022-08-01 12:00:00,17.83,17.84,17.77,17.78,3925.0,17.83,17.84,17.77,17.78,3925.0
2022-08-01 12:10:00,17.79,17.81,17.66,17.78,8645.0,17.79,17.81,17.66,17.78,8645.0
2022-08-01 12:20:00,17.78,17.85,17.77,17.79,6722.0,17.78,17.85,17.77,17.79,6722.0
2022-08-01 12:30:00,17.8,17.83,17.77,17.78,6675.0,17.8,17.83,17.77,17.78,6675.0
2022-08-01 12:40:00,17.77,17.83,17.74,17.77,10762.0,17.77,17.83,17.74,17.77,10762.0
2022-08-01 12:50:00,17.77,17.84,17.75,17.79,4164.0,17.77,17.84,17.75,17.79,4164.0
2022-08-01 13:00:00,17.77,17.79,17.71,17.79,6495.0,17.77,17.79,17.71,17.79,6495.0
2022-08-01 13:10:00,17.77,17.77,17.66,17.68,13714.0,17.77,17.77,17.66,17.68,13714.0
2022-08-01 13:20:00,17.66,17.72,17.61,17.71,15221.0,17.66,17.72,17.61,17.71,15221.0
2022-08-01 13:30:00,17.7,17.72,17.57,17.6,17498.0,17.7,17.72,17.57,17.6,17498.0
2022-08-01 13:40:00,17.58,17.6,17.49,17.52,12259.0,17.58,17.6,17.49,17.52,12259.0
2022-08-01 13:50:00,17.52,17.55,17.51,17.54,11785.0,17.52,17.55,17.51,17.54,11785.0
2022-08-01 14:00:00,17.55,17.58,17.51,17.57,17713.0,17.55,17.58,17.51,17.57,17713.0
2022-08-01 14:10:00,17.58,17.62,17.53,17.56,15671.0,17.58,17.62,17.53,17.56,15671.0
2022-08-01 14:20:00,17.55,17.59,17.51,17.52,13781.0,17.55,17.59,17.51,17.52,13781.0
2022-08-01 14:30:00,17.52,17.57,17.52,17.55,16446.0,17.52,17.57,17.52,17.55,16446.0
2022-08-01 14:40:00,17.55,17.56,17.47,17.5,21198.0,17.55,17.56,17.47,17.5,21198.0
2022-08-01 14:50:00,17.5,17.61,17.49,17.57,20365.0,17.5,17.61,17.49,17.57,20365.0
2022-08-01 15:00:00,17.58,17.63,17.55,17.62,18788.0,17.58,17.63,17.55,17.62,18788.0
2022-08-01 15:10:00,17.63,17.68,17.6,17.68,17229.0,17.63,17.68,17.6,17.68,17229.0
2022-08-01 15:20:00,17.68,17.68,17.64,17.66,22876.0,17.68,17.68,17.64,17.66,22876.0
2022-08-01 15:30:00,17.66,17.7,17.66,17.69,23459.0,17.66,17.7,17.66,17.69,23459.0
2022-08-01 15:40:00,17.69,17.75,17.65,17.66,34102.0,17.69,17.75,17.65,17.66,34102.0
2022-08-01 15:50:00,17.66,17.66,17.34,17.36,355774.0,17.66,17.66,17.34,17.36,355774.0
2022-08-02 09:30:00,17.32,17.42,17.07,17.16,23480.0,17.32,17.42,17.07,17.16,23480.0
2022-08-02 09:40:00,17.17,17.21,17.01,17.12,16291.0,17.17,17.21,17.01,17.12,16291.0
2022-08-02 09:50:00,17.11,17.21,17.01,17.03,11394.0,17.11,17.21,17.01,17.03,11394.0
2022-08-02 10:00:00,17.01,17.04,16.95,16.98,17656.0,17.01,17.04,16.95,16.98,17656.0
2022-08-02 10:10:00,16.96,17.14,16.94,17.14,10437.0,16.96,17.14,16.94,17.14,10437.0
2022-08-02 10:20:00,17.14,17.28,17.11,17.25,27126.0,17.14,17.28,17.11,17.25,27126.0
2022-08-02 10:30:00,17.26,17.27,17.15,17.19,22041.0,17.26,17.27,17.15,17.19,22041.0
2022-08-02 10:40:00,17.19,17.21,17.05,17.1,20066.0,17.19,17.21,17.05,17.1,20066.0
2022-08-02 10:50:00,17.1,17.38,17.1,17.37,54108.0,17.1,17.38,17.1,17.37,54108.0
2022-08-02 11:00:00,17.38,17.49,17.38,17.39,13703.0,17.38,17.49,17.38,17.39,13703.0
2022-08-02 11:10:00,17.4,17.43,17.37,17.43,15128.0,17.4,17.43,17.37,17.43,15128.0
2022-08-02 11:20:00,17.43,17.48,17.41,17.47,15833.0,17.43,17.48,17.41,17.47,15833.0
2022-08-02 11:30:00,17.46,17.51,17.4,17.48,12482.0,17.46,17.51,17.4,17.48,12482.0
2022-08-02 11:40:00,17.47,17.55,17.45,17.47,16229.0,17.47,17.55,17.45,17.47,16229.0
2022-08-02 11:50:00,17.45,17.51,17.45,17.46,5900.0,17.45,17.51,17.45,17.46,5900.0
2022-08-02 12:00:00,17.46,17.48,17.42,17.43,12104.0,17.46,17.48,17.42,17.43,12104.0
2022-08-02 12:10:00,17.43,17.49,17.42,17.47,9339.0,17.43,17.49,17.42,17.47,9339.0
2022-08-02 12:20:00,17.47,17.53,17.46,17.48,9902.0,17.47,17.53,17.46,17.48,9902.0
2022-08-02 12:30:00,17.48,17.53,17.46,17.52,9397.0,17.48,17.53,17.46,17.52,9397.0
2022-08-02 12:40:00,17.52,17.55,17.51,17.51,9338.0,17.52,17.55,17.51,17.51,9338.0
2022-08-02 12:50:00,17.51,17.55,17.47,17.54,9380.0,17.51,17.55,17.47,17.54,9380.0
2022-08-02 13:00:00,17.54,17.54,17.47,17.51,6787.0,17.54,17.54,17.47,17.51,6787.0
2022-08-02 13:10:00,17.5,17.52,17.45,17.46,11366.0,17.5,17.52,17.45,17.46,11366.0
2022-08-02 13:20:00,17.44,17.45,17.31,17.32,8922.0,17.44,17.45,17.31,17.32,8922.0
2022-08-02 13:30:00,17.31,17.32,17.25,17.27,13773.0,17.31,17.32,17.25,17.27,13773.0
2022-08-02 13:40:00,17.27,17.33,17.27,17.28,13644.0,17.27,17.33,17.27,17.28,13644.0
2022-08-02 13:50:00,17.28,17.35,17.27,17.33,9334.0,17.28,17.35,17.27,17.33,9334.0
2022-08-02 14:00:00,17.33,17.36,17.31,17.36,10973.0,17.33,17.36,17.31,17.36,10973.0
2022-08-02 14:10:00,17.36,17.37,17.26,17.26,38224.0,17.36,17.37,17.26,17.26,38224.0
2022-08-02 14:20:00,17.25,17.35,17.24,17.34,23576.0,17.25,17.35,17.24,17.34,23576.0
2022-08-02 14:30:00,17.34,17.47,17.33,17.43,22874.0,17.34,17.47,17.33,17.43,22874.0
2022-08-02 14:40:00,17.43,17.49,17.43,17.48,16846.0,17.43,17.49,17.43,17.48,16846.0
2022-08-02 14:50:00,17.49,17.51,17.43,17.5,20523.0,17.49,17.51,17.43,17.5,20523.0
2022-08-02 15:00:00,17.48,17.56,17.48,17.55,14394.0,17.48,17.56,17.48,17.55,14394.0
2022-08-02 15:10:00,17.55,17.59,17.51,17.53,29771.0,17.55,17.59,17.51,17.53,29771.0
2022-08-02 15:20:00,17.52,17.61,17.52,17.6,30128.0,17.52,17.61,17.52,17.6,30128.0
2022-08-02 15:30:00,17.6,17.64,17.57,17.57,50472.0,17.6,17.64,17.57,17.57,50472.0
2022-08-02 15:40:00,17.58,17.61,17.56,17.59,59860.0,17.58,17.61,17.56,17.59,59860.0
2022-08-02 15:50:00,17.59,17.63,17.49,17.55,182463.0,17.59,17.63,17.49,17.55,182463.0
2022-08-03 09:30:00,17.86,18.11,17.59,18.04,34792.0,17.86,18.11,17.59,18.04,34792.0
2022-08-03 09:40:00,18.1,18.15,17.9,17.96,17867.0,18.1,18.15,17.9,17.96,17867.0
2022-08-03 09:50:00,17.94,18.01,17.82,17.82,13748.0,17.94,18.01,17.82,17.82,13748.0
2022-08-03 10:00:00,17.81,17.81,17.52,17.52,36190.0,17.81,17.81,17.52,17.52,36190.0
2022-08-03 10:10:00,17.52,17.68,17.44,17.48,97446.0,17.52,17.68,17.44,17.48,97446.0
2022-08-03 10:20:00,17.52,17.64,17.36,17.63,36778.0,17.52,17.64,17.36,17.63,36778.0
2022-08-03 10:30:00,17.66,17.66,17.47,17.51,14246.0,17.66,17.66,17.47,17.51,14246.0
2022-08-03 10:40:00,17.5,17.61,17.47,17.6,15837.0,17.5,17.61,17.47,17.6,15837.0
2022-08-03 10:50:00,17.62,17.62,17.44,17.44,26574.0,17.62,17.62,17.44,17.44,26574.0
2022-08-03 11:00:00,17.44,17.5,17.36,17.5,21480.0,17.44,17.5,17.36,17.5,21480.0
2022-08-03 11:10:00,17.48,17.57,17.48,17.49,15390.0,17.48,17.57,17.48,17.49,15390.0
2022-08-03 11:20:00,17.5,17.56,17.49,17.53,15048.0,17.5,17.56,17.49,17.53,15048.0
2022-08-03 11:30:00,17.53,17.61,17.5,17.59,22602.0,17.53,17.61,17.5,17.59,22602.0
2022-08-03 11:40:00,17.59,17.77,17.59,17.74,16004.0,17.59,17.77,17.59,17.74,16004.0
2022-08-03 11:50:00,17.75,17.75,17.61,17.67,11077.0,17.75,17.75,17.61,17.67,11077.0
2022-08-03 12:00:00,17.67,17.68,17.5,17.54,45147.0,17.67,17.68,17.5,17.54,45147.0
2022-08-03 12:10:00,17.55,17.55,17.47,17.51,29244.0,17.55,17.55,17.47,17.51,29244.0
2022-08-03 12:20:00,17.53,17.55,17.46,17.46,12933.0,17.53,17.55,17.46,17.46,12933.0
2022-08-03 12:30:00,17.46,17.57,17.46,17.56,8958.0,17.46,17.57,17.46,17.56,8958.0
2022-08-03 12:40:00,17.56,17.68,17.56,17.68,13297.0,17.56,17.68,17.56,17.68,13297.0
2022-08-03 12:50:00,17.68,17.72,17.67,17.7,24248.0,17.68,17.72,17.67,17.7,24248.0
2022-08-03 13:00:00,17.7,17.88,17.7,17.88,27499.0,17.7,17.88,17.7,17.88,27499.0
2022-08-03 13:10:00,17.89,17.92,17.81,17.88,31499.0,17.89,17.92,17.81,17.88,31499.0
2022-08-03 13:20:00,17.87,17.88,17.81,17.86,22152.0,17.87,17.88,17.81,17.86,22152.0
2022-08-03 13:30:00,17.87,17.92,17.85,17.86,13804.0,17.87,17.92,17.85,17.86,13804.0
2022-08-03 13:40:00,17.85,17.89,17.83,17.88,24988.0,17.85,17.89,17.83,17.88,24988.0
2022-08-03 13:50:00,17.9,17.93,17.81,17.88,20354.0,17.9,17.93,17.81,17.88,20354.0
2022-08-03 14:00:00,17.88,17.95,17.87,17.95,12407.0,17.88,17.95,17.87,17.95,12407.0
2022-08-03 14:10:00,17.95,17.99,17.93,17.96,12906.0,17.95,17.99,17.93,17.96,12906.0
2022-08-03 14:20:00,17.97,18.0,17.95,17.95,10342.0,17.97,18.0,17.95,17.95,10342.0
2022-08-03 14:30:00,17.94,17.95,17.91,17.93,15197.0,17.94,17.95,17.91,17.93,15197.0
2022-08-03 14:40:00,17.91,17.94,17.88,17.92,18608.0,17.91,17.94,17.88,17.92,18608.0
2022-08-03 14:50:00,17.92,17.99,17.88,17.97,52442.0,17.92,17.99,17.88,17.97,52442.0
2022-08-03 15:00:00,17.96,18.05,17.96,18.04,17016.0,17.96,18.05,17.96,18.04,17016.0
2022-08-03 15:10:00,18.05,18.05,17.95,18.02,30305.0,18.05,18.05,17.95,18.02,30305.0
2022-08-03 15:20:00,18.03,18.05,17.98,18.03,25423.0,18.03,18.05,17.98,18.03,25423.0
2022-08-03 15:30:00,18.02,18.12,18.02,18.07,48646.0,18.02,18.12,18.02,18.07,48646.0
2022-08-03 15:40:00,18.08,18.11,18.05,18.07,43237.0,18.08,18.11,18.05,18.07,43237.0
2022-08-03 15:50:00,18.07,18.09,17.99,18.02,134689.0,18.07,18.09,17.99,18.02,134689.0
2022-08-04 09:30:00,18.08,18.22,17.88,18.14,15360.0,18.08,18.22,17.88,18.14,15360.0
2022-08-04 09:40:00,18.17,18.23,18.04,18.12,8106.0,18.17,18.23,18.04,18.12,8106.0
2022-08-04 09:50:00,18.1,18.18,17.96,18.13,13889.0,18.1,18.18,17.96,18.13,13889.0
2022-08-04 10:00:00,18.14,18.2,18.05,18.15,13902.0,18.14,18.2,18.05,18.15,13902.0
2022-08-04 10:10:00,18.16,18.17,17.92,17.97,7101.0,18.16,18.17,17.92,17.97,7101.0
2022-08-04 10:20:00,17.94,17.97,17.88,17.89,9369.0,17.94,17.97,17.88,17.89,9369.0
2022-08-04 10:30:00,17.93,18.07,17.85,17.87,42917.0,17.93,18.07,17.85,17.87,42917.0
2022-08-04 10:40:00,17.87,17.9,17.78,17.82,13331.0,17.87,17.9,17.78,17.82,13331.0
2022-08-04 10:50:00,17.8,17.86,17.75,17.82,19897.0,17.8,17.86,17.75,17.82,19897.0
2022-08-04 11:00:00,17.82,17.98,17.81,17.98,12171.0,17.82,17.98,17.81,17.98,12171.0
2022-08-04 11:10:00,17.99,18.15,17.99,18.12,19710.0,17.99,18.15,17.99,18.12,19710.0
2022-08-04 11:20:00,18.14,18.25,18.14,18.21,21647.0,18.14,18.25,18.14,18.21,21647.0
2022-08-04 11:30:00,18.24,18.24,18.05,18.05,10464.0,18.24,18.24,18.05,18.05,10464.0
2022-08-04 11:40:00,18.05,18.07,17.99,18.04,6506.0,18.05,18.07,17.99,18.04,6506.0
2022-08-04 11:50:00,18.02,18.05,17.97,18.03,8690.0,18.02,18.05,17.97,18.03,8690.0
2022-08-04 12:00:00,18.02,18.03,17.95,17.98,6226.0,18.02,18.03,17.95,17.98,6226.0
2022-08-04 12:10:00,17.99,18.02,17.96,17.99,6429.0,17.99,18.02,17.96,17.99,6429.0
2022-08-04 12:20:00,17.98,18.15,17.93,18.15,81140.0,17.98,18.15,17.93,18.15,81140.0
2022-08-04 12:30:00,18.13,18.37,18.12,18.37,110935.0,18.13,18.37,18.12,18.37,110935.0
2022-08-04 12:40:00,18.37,18.37,18.11,18.16,20217.0,18.37,18.37,18.11,18.16,20217.0
2022-08-04 12:50:00,18.15,18.28,18.15,18.27,10955.0,18.15,18.28,18.15,18.27,10955.0
2022-08-04 13:00:00,18.28,18.39,18.28,18.35,16744.0,18.28,18.39,18.28,18.35,16744.0
2022-08-04 13:10:00,18.35,18.38,18.31,18.36,17613.0,18.35,18.38,18.31,18.36,17613.0
2022-08-04 13:20:00,18.31,18.42,18.31,18.4,8911.0,18.31,18.42,18.31,18.4,8911.0
2022-08-04 13:30:00,18.39,18.42,18.31,18.31,12512.0,18.39,18.42,18.31,18.31,12512.0
2022-08-04 13:40:00,18.31,18.32,18.26,18.28,10063.0,18.31,18.32,18.26,18.28,10063.0
2022-08-04 13:50:00,18.27,18.28,18.22,18.27,12825.0,18.27,18.28,18.22,18.27,12825.0
2022-08-04 14:00:00,18.26,18.27,18.15,18.15,9109.0,18.26,18.27,18.15,18.15,9109.0
2022-08-04 14:10:00,18.13,18.13,18.06,18.09,8639.0,18.13,18.13,18.06,18.09,8639.0
2022-08-04 14:20:00,18.08,18.17,18.06,18.17,12736.0,18.08,18.17,18.06,18.17,12736.0
2022-08-04 14:30:00,18.17,18.21,18.1,18.1,15195.0,18.17,18.21,18.1,18.1,15195.0
2022-08-04 14:40:00,18.11,18.14,18.1,18.12,8861.0,18.11,18.14,18.1,18.12,8861.0
2022-08-04 14:50:00,18.12,18.18,18.12,18.16,16221.0,18.12,18.18,18.12,18.16,16221.0
2022-08-04 15:00:00,18.15,18.15,18.09,18.14,10275.0,18.15,18.15,18.09,18.14,10275.0
2022-08-04 15:10:00,18.14,18.2,18.13,18.16,17712.0,18.14,18.2,18.13,18.16,17712.0
2022-08-04 15:20:00,18.15,18.16,18.07,18.07,12323.0,18.15,18.16,18.07,18.07,12323.0
2022-08-04 15:30:00,18.07,18.11,18.06,18.1,23322.0,18.07,18.11,18.06,18.1,23322.0
2022-08-04 15:40:00,18.1,18.14,18.0,18.04,45707.0,18.1,18.14,18.0,18.04,45707.0
2022-08-04 15:50:00,18.05,18.08,18.02,18.06,167067.0,18.05,18.08,18.02,18.06,167067.0
2022-08-05 09:30:00,17.95,18.02,17.86,17.88,22128.0,17.95,18.02,17.86,17.88,22128.0
2022-08-05 09:40:00,17.84,17.94,17.77,17.94,6222.0,17.84,17.94,17.77,17.94,6222.0
2022-08-05 09:50:00,17.93,18.01,17.82,17.98,5547.0,17.93,18.01,17.82,17.98,5547.0
2022-08-05 10:00:00,18.02,18.05,17.93,18.05,11277.0,18.02,18.05,17.93,18.05,11277.0
2022-08-05 10:10:00,18.06,18.17,17.98,18.17,28792.0,18.06,18.17,17.98,18.17,28792.0
2022-08-05 10:20:00,18.19,18.54,18.16,18.42,91984.0,18.19,18.54,18.16,18.42,91984.0
2022-08-05 10:30:00,18.43,18.49,18.27,18.39,39658.0,18.43,18.49,18.27,18.39,39658.0
2022-08-05 10:40:00,18.39,18.53,18.35,18.47,27732.0,18.39,18.53,18.35,18.47,27732.0
2022-08-05 10:50:00,18.47,18.47,18.29,18.33,44360.0,18.47,18.47,18.29,18.33,44360.0
2022-08-05 11:00:00,18.31,18.31,18.21,18.28,18257.0,18.31,18.31,18.21,18.28,18257.0
2022-08-05 11:10:00,18.29,18.3,18.22,18.26,8973.0,18.29,18.3,18.22,18.26,8973.0
2022-08-05 11:20:00,18.25,18.25,18.12,18.16,39022.0,18.25,18.25,18.12,18.16,39022.0
2022-08-05 11:30:00,18.14,18.26,18.14,18.23,12360.0,18.14,18.26,18.14,18.23,12360.0
2022-08-05 11:40:00,18.23,18.26,18.17,18.19,7594.0,18.23,18.26,18.17,18.19,7594.0
2022-08-05 11:50:00,18.21,18.31,18.2,18.24,12269.0,18.21,18.31,18.2,18.24,12269.0
2022-08-05 12:00:00,18.24,18.32,18.24,18.27,8223.0,18.24,18.32,18.24,18.27,8223.0
2022-08-05 12:10:00,18.28,18.36,18.28,18.31,10283.0,18.28,18.36,18.28,18.31,10283.0
2022-08-05 12:20:00,18.32,18.32,18.26,18.28,11731.0,18.32,18.32,18.26,18.28,11731.0
2022-08-05 12:30:00,18.27,18.27,18.18,18.2,8920.0,18.27,18.27,18.18,18.2,8920.0
2022-08-05 12:40:00,18.2,18.24,18.2,18.24,8167.0,18.2,18.24,18.2,18.24,8167.0
2022-08-05 12:50:00,18.24,18.31,18.23,18.31,10380.0,18.24,18.31,18.23,18.31,10380.0
2022-08-05 13:00:00,18.3,18.31,18.24,18.24,6452.0,18.3,18.31,18.24,18.24,6452.0
2022-08-05 13:10:00,18.24,18.28,18.16,18.16,12675.0,18.24,18.28,18.16,18.16,12675.0
2022-08-05 13:20:00,18.16,18.16,18.12,18.14,7165.0,18.16,18.16,18.12,18.14,7165.0
2022-08-05 13:30:00,18.14,18.17,18.12,18.12,6040.0,18.14,18.17,18.12,18.12,6040.0
2022-08-05 13:40:00,18.12,18.12,18.03,18.06,9041.0,18.12,18.12,18.03,18.06,9041.0
2022-08-05 13:50:00,18.06,18.1,18.05,18.08,5408.0,18.06,18.1,18.05,18.08,5408.0
2022-08-05 14:00:00,18.09,18.12,18.06,18.08,11213.0,18.09,18.12,18.06,18.08,11213.0
2022-08-05 14:10:00,18.08,18.08,18.0,18.02,5741.0,18.08,18.08,18.0,18.02,5741.0
2022-08-05 14:20:00,18.01,18.04,17.96,17.96,6090.0,18.01,18.04,17.96,17.96,6090.0
2022-08-05 14:30:00,17.96,17.99,17.93,17.97,9608.0,17.96,17.99,17.93,17.97,9608.0
2022-08-05 14:40:00,17.97,18.0,17.97,17.99,3975.0,17.97,18.0,17.97,17.99,3975.0
2022-08-05 14:50:00,17.98,17.99,17.9,17.91,10851.0,17.98,17.99,17.9,17.91,10851.0
2022-08-05 15:00:00,17.91,17.93,17.9,17.93,7845.0,17.91,17.93,17.9,17.93,7845.0
2022-08-05 15:10:00,17.94,17.98,17.93,17.94,12107.0,17.94,17.98,17.93,17.94,12107.0
2022-08-05 15:20:00,17.94,17.95,17.9,17.93,13957.0,17.94,17.95,17.9,17.93,13957.0
2022-08-05 15:30:00,17.93,17.96,17.91,17.94,14886.0,17.93,17.96,17.91,17.94,14886.0
2022-08-05 15:40:00,17.94,18.0,17.93,17.99,26736.0,17.94,18.0,17.93,17.99,26736.0
2022-08-05 15:50:00,17.99,18.08,17.98,18.03,129593.0,17.99,18.08,17.98,18.03,129593.0
2022-08-08 09:30:00,18.28,18.82,18.26,18.8,20534.0,18.28,18.82,18.26,18.8,20534.0
2022-08-08 09:40:00,18.85,19.06,18.73,19.06,49627.0,18.85,19.06,18.73,19.06,49627.0
2022-08-08 09:50:00,19.05,19.3,19.02,19.29,24586.0,19.05,19.3,19.02,19.29,24586.0
2022-08-08 10:00:00,19.3,19.45,19.24,19.33,44367.0,19.3,19.45,19.24,19.33,44367.0
2022-08-08 10:10:00,19.32,19.41,19.26,19.36,135943.0,19.32,19.41,19.26,19.36,135943.0
2022-08-08 10:20:00,19.36,19.52,19.36,19.42,29825.0,19.36,19.52,19.36,19.42,29825.0
2022-08-08 10:30:00,19.41,19.58,19.41,19.57,43059.0,19.41,19.58,19.41,19.57,43059.0
2022-08-08 10:40:00,19.55,19.59,19.47,19.49,21218.0,19.55,19.59,19.47,19.49,21218.0
2022-08-08 10:50:00,19.48,19.53,19.46,19.52,29184.0,19.48,19.53,19.46,19.52,29184.0
2022-08-08 11:00:00,19.52,19.7,19.5,19.69,57870.0,19.52,19.7,19.5,19.69,57870.0
2022-08-08 11:10:00,19.68,19.9,19.67,19.78,113137.0,19.68,19.9,19.67,19.78,113137.0
2022-08-08 11:20:00,19.77,19.85,19.7,19.84,88784.0,19.77,19.85,19.7,19.84,88784.0
2022-08-08 11:30:00,19.84,20.02,19.83,19.95,42494.0,19.84,20.02,19.83,19.95,42494.0
2022-08-08 11:40:00,19.95,19.99,19.8,19.95,36480.0,19.95,19.99,19.8,19.95,36480.0
2022-08-08 11:50:00,19.95,20.15,19.9,20.12,35329.0,19.95,20.15,19.9,20.12,35329.0
2022-08-08 12:00:00,20.12,20.14,19.95,19.96,81763.0,20.12,20.14,19.95,19.96,81763.0
2022-08-08 12:10:00,19.98,20.0,19.72,19.8,69772.0,19.98,20.0,19.72,19.8,69772.0
2022-08-08 12:20:00,19.79,19.89,19.75,19.76,37509.0,19.79,19.89,19.75,19.76,37509.0
2022-08-08 12:30:00,19.76,19.82,19.6,19.62,36957.0,19.76,19.82,19.6,19.62,36957.0
2022-08-08 12:40:00,19.64,19.67,19.41,19.53,40381.0,19.64,19.67,19.41,19.53,40381.0
2022-08-08 12:50:00,19.54,19.59,19.43,19.48,22300.0,19.54,19.59,19.43,19.48,22300.0
2022-08-08 13:00:00,19.48,19.53,19.43,19.5,28415.0,19.48,19.53,19.43,19.5,28415.0
2022-08-08 13:10:00,19.49,19.56,19.47,19.48,27885.0,19.49,19.56,19.47,19.48,27885.0
2022-08-08 13:20:00,19.47,19.48,19.39,19.45,25159.0,19.47,19.48,19.39,19.45,25159.0
2022-08-08 13:30:00,19.45,19.49,19.37,19.39,19334.0,19.45,19.49,19.37,19.39,19334.0
2022-08-08 13:40:00,19.4,19.46,19.39,19.39,21403.0,19.4,19.46,19.39,19.39,21403.0
2022-08-08 13:50:00,19.38,19.5,19.38,19.47,44676.0,19.38,19.5,19.38,19.47,44676.0
2022-08-08 14:00:00,19.48,19.6,19.43,19.59,34407.0,19.48,19.6,19.43,19.59,34407.0
2022-08-08 14:10:00,19.59,19.66,19.55,19.66,27867.0,19.59,19.66,19.55,19.66,27867.0
2022-08-08 14:20:00,19.66,19.72,19.62,19.63,29482.0,19.66,19.72,19.62,19.63,29482.0
2022-08-08 14:30:00,19.63,19.65,19.5,19.52,15199.0,19.63,19.65,19.5,19.52,15199.0
2022-08-08 14:40:00,19.52,19.58,19.49,19.52,19417.0,19.52,19.58,19.49,19.52,19417.0
2022-08-08 14:50:00,19.53,19.53,19.47,19.5,21361.0,19.53,19.53,19.47,19.5,21361.0
2022-08-08 15:00:00,19.5,19.55,19.47,19.53,19037.0,19.5,19.55,19.47,19.53,19037.0
2022-08-08 15:10:00,19.54,19.58,19.45,19.45,24871.0,19.54,19.58,19.45,19.45,24871.0
2022-08-08 15:20:00,19.46,19.55,19.43,19.51,30498.0,19.46,19.55,19.43,19.51,30498.0
2022-08-08 15:30:00,19.5,19.5,19.44,19.46,67451.0,19.5,19.5,19.44,19.46,67451.0
2022-08-08 15:40:00,19.46,19.47,19.38,19.38,110748.0,19.46,19.47,19.38,19.38,110748.0
2022-08-08 15:50:00,19.39,19.4,19.29,19.3,231336.0,19.39,19.4,19.29,19.3,231336.0
2022-08-09 09:30:00,19.03,19.15,18.71,18.74,22573.0,19.03,19.15,18.71,18.74,22573.0
2022-08-09 09:40:00,18.74,18.74,18.49,18.49,18234.0,18.74,18.74,18.49,18.49,18234.0
2022-08-09 09:50:00,18.48,18.55,18.42,18.46,51250.0,18.48,18.55,18.42,18.46,51250.0
2022-08-09 10:00:00,18.46,18.46,18.1,18.1,77388.0,18.46,18.46,18.1,18.1,77388.0
2022-08-09 10:10:00,18.1,18.4,18.08,18.32,19406.0,18.1,18.4,18.08,18.32,19406.0
2022-08-09 10:20:00,18.31,18.36,18.11,18.15,15446.0,18.31,18.36,18.11,18.15,15446.0
2022-08-09 10:30:00,18.13,18.17,18.03,18.12,34018.0,18.13,18.17,18.03,18.12,34018.0
2022-08-09 10:40:00,18.11,18.3,18.08,18.23,22202.0,18.11,18.3,18.08,18.23,22202.0
2022-08-09 10:50:00,18.23,18.28,18.12,18.13,12705.0,18.23,18.28,18.12,18.13,12705.0
2022-08-09 11:00:00,18.13,18.13,17.98,18.08,16258.0,18.13,18.13,17.98,18.08,16258.0
2022-08-09 11:10:00,18.09,18.18,18.08,18.15,10310.0,18.09,18.18,18.08,18.15,10310.0
2022-08-09 11:20:00,18.17,18.17,18.02,18.05,13100.0,18.17,18.17,18.02,18.05,13100.0
2022-08-09 11:30:00,18.05,18.11,18.04,18.11,9797.0,18.05,18.11,18.04,18.11,9797.0
2022-08-09 11:40:00,18.12,18.12,18.0,18.0,20254.0,18.12,18.12,18.0,18.0,20254.0
2022-08-09 11:50:00,17.98,17.99,17.94,17.97,11593.0,17.98,17.99,17.94,17.97,11593.0
2022-08-09 12:00:00,17.96,18.08,17.89,18.05,17258.0,17.96,18.08,17.89,18.05,17258.0
2022-08-09 12:10:00,18.05,18.06,18.03,18.04,7167.0,18.05,18.06,18.03,18.04,7167.0
2022-08-09 12:20:00,18.05,18.1,17.98,17.98,18843.0,18.05,18.1,17.98,17.98,18843.0
2022-08-09 12:30:00,17.99,18.09,17.97,18.09,9703.0,17.99,18.09,17.97,18.09,9703.0
2022-08-09 12:40:00,18.08,18.12,18.02,18.11,19737.0,18.08,18.12,18.02,18.11,19737.0
2022-08-09 12:50:00,18.1,18.14,18.06,18.12,5153.0,18.1,18.14,18.06,18.12,5153.0
2022-08-09 13:00:00,18.11,18.13,18.02,18.05,8555.0,18.11,18.13,18.02,18.05,8555.0
2022-08-09 13:10:00,18.03,18.05,17.98,18.01,11227.0,18.03,18.05,17.98,18.01,11227.0
2022-08-09 13:20:00,18.02,18.08,17.99,18.08,11417.0,18.02,18.08,17.99,18.08,11417.0
2022-08-09 13:30:00,18.06,18.06,17.97,18.03,15352.0,18.06,18.06,17.97,18.03,15352.0
2022-08-09 13:40:00,18.02,18.02,17.93,17.94,32861.0,18.02,18.02,17.93,17.94,32861.0
2022-08-09 13:50:00,17.93,18.06,17.91,18.05,17187.0,17.93,18.06,17.91,18.05,17187.0
2022-08-09 14:00:00,18.04,18.08,18.04,18.04,7377.0,18.04,18.08,18.04,18.04,7377.0
2022-08-09 14:10:00,18.02,18.03,17.99,18.0,7080.0,18.02,18.03,17.99,18.0,7080.0
2022-08-09 14:20:00,18.01,18.04,18.0,18.04,8141.0,18.01,18.04,18.0,18.04,8141.0
2022-08-09 14:30:00,18.05,18.08,18.03,18.08,7671.0,18.05,18.08,18.03,18.08,7671.0
2022-08-09 14:40:00,18.08,18.1,18.06,18.07,7745.0,18.08,18.1,18.06,18.07,7745.0
2022-08-09 14:50:00,18.07,18.12,18.06,18.1,20190.0,18.07,18.12,18.06,18.1,20190.0
2022-08-09 15:00:00,18.11,18.11,18.01,18.02,11341.0,18.11,18.11,18.01,18.02,11341.0
2022-08-09 15:10:00,18.03,18.03,18.0,18.02,10515.0,18.03,18.03,18.0,18.02,10515.0
2022-08-09 15:20:00,18.02,18.13,17.99,18.1,38733.0,18.02,18.13,17.99,18.1,38733.0
2022-08-09 15:30:00,18.08,18.09,18.01,18.02,29131.0,18.08,18.09,18.01,18.02,29131.0
2022-08-09 15:40:00,18.01,18.02,17.91,17.98,46936.0,18.01,18.02,17.91,17.98,46936.0
2022-08-09 15:50:00,17.99,18.0,17.86,17.99,164250.0,17.99,18.0,17.86,17.99,164250.0
2022-08-10 09:30:00,18.56,18.85,18.56,18.68,37447.0,18.56,18.85,18.56,18.68,37447.0
2022-08-10 09:40:00,18.68,18.83,18.58,18.72,9320.0,18.68,18.83,18.58,18.72,9320.0
2022-08-10 09:50:00,18.71,18.72,18.48,18.48,9950.0,18.71,18.72,18.48,18.48,9950.0
2022-08-10 10:00:00,18.48,18.62,18.48,18.53,30410.0,18.48,18.62,18.48,18.53,30410.0
2022-08-10 10:10:00,18.54,18.55,18.4,18.4,15213.0,18.54,18.55,18.4,18.4,15213.0
2022-08-10 10:20:00,18.37,18.44,18.24,18.39,15445.0,18.37,18.44,18.24,18.39,15445.0
2022-08-10 10:30:00,18.39,18.52,18.36,18.49,14318.0,18.39,18.52,18.36,18.49,14318.0
2022-08-10 10:40:00,18.48,18.54,18.42,18.42,11707.0,18.48,18.54,18.42,18.42,11707.0
2022-08-10 10:50:00,18.43,18.53,18.39,18.52,16990.0,18.43,18.53,18.39,18.52,16990.0
2022-08-10 11:00:00,18.51,18.79,18.51,18.7,23000.0,18.51,18.79,18.51,18.7,23000.0
2022-08-10 11:10:00,18.69,18.69,18.53,18.56,11433.0,18.69,18.69,18.53,18.56,11433.0
2022-08-10 11:20:00,18.58,18.7,18.57,18.7,12218.0,18.58,18.7,18.57,18.7,12218.0
2022-08-10 11:30:00,18.69,18.77,18.66,18.74,18000.0,18.69,18.77,18.66,18.74,18000.0
2022-08-10 11:40:00,18.74,18.89,18.74,18.89,14651.0,18.74,18.89,18.74,18.89,14651.0
2022-08-10 11:50:00,18.9,18.99,18.83,18.99,133020.0,18.9,18.99,18.83,18.99,133020.0
2022-08-10 12:00:00,18.98,19.01,18.85,18.85,30147.0,18.98,19.01,18.85,18.85,30147.0
2022-08-10 12:10:00,18.85,18.99,18.8,18.84,49612.0,18.85,18.99,18.8,18.84,49612.0
2022-08-10 12:20:00,18.84,18.97,18.81,18.96,13282.0,18.84,18.97,18.81,18.96,13282.0
2022-08-10 12:30:00,18.97,19.04,18.93,18.99,20572.0,18.97,19.04,18.93,18.99,20572.0
2022-08-10 12:40:00,18.98,19.02,18.88,18.89,10812.0,18.98,19.02,18.88,18.89,10812.0
2022-08-10 12:50:00,18.87,18.96,18.87,18.94,8276.0,18.87,18.96,18.87,18.94,8276.0
2022-08-10 13:00:00,18.95,19.01,18.93,19.01,16106.0,18.95,19.01,18.93,19.01,16106.0
2022-08-10 13:10:00,19.02,19.02,18.97,19.0,10923.0,19.02,19.02,18.97,19.0,10923.0
2022-08-10 13:20:00,19.0,19.0,18.87,18.89,10842.0,19.0,19.0,18.87,18.89,10842.0
2022-08-10 13:30:00,18.89,18.96,18.83,18.93,21851.0,18.89,18.96,18.83,18.93,21851.0
2022-08-10 13:40:00,18.94,19.03,18.91,19.03,15962.0,18.94,19.03,18.91,19.03,15962.0
2022-08-10 13:50:00,19.03,19.04,18.99,19.04,8907.0,19.03,19.04,18.99,19.04,8907.0
2022-08-10 14:00:00,19.04,19.05,18.99,18.99,18067.0,19.04,19.05,18.99,18.99,18067.0
2022-08-10 14:10:00,19.0,19.09,19.0,19.05,17878.0,19.0,19.09,19.0,19.05,17878.0
2022-08-10 14:20:00,19.06,19.07,19.03,19.05,9351.0,19.06,19.07,19.03,19.05,9351.0
2022-08-10 14:30:00,19.05,19.05,18.96,18.96,9835.0,19.05,19.05,18.96,18.96,9835.0
2022-08-10 14:40:00,18.96,18.97,18.88,18.88,16284.0,18.96,18.97,18.88,18.88,16284.0
2022-08-10 14:50:00,18.88,18.91,18.84,18.84,13644.0,18.88,18.91,18.84,18.84,13644.0
2022-08-10 15:00:00,18.85,18.87,18.81,18.82,13559.0,18.85,18.87,18.81,18.82,13559.0
2022-08-10 15:10:00,18.81,18.82,18.79,18.8,10280.0,18.81,18.82,18.79,18.8,10280.0
2022-08-10 15:20:00,18.8,18.8,18.76,18.76,13104.0,18.8,18.8,18.76,18.76,13104.0
2022-08-10 15:30:00,18.77,18.85,18.76,18.78,80230.0,18.77,18.85,18.76,18.78,80230.0
2022-08-10 15:40:00,18.77,18.83,18.75,18.76,51851.0,18.77,18.83,18.75,18.76,51851.0
2022-08-10 15:50:00,18.76,18.82,18.75,18.8,115855.0,18.76,18.82,18.75,18.8,115855.0
2022-08-11 09:30:00,19.13,19.73,19.13,19.57,72889.0,19.13,19.73,19.13,19.57,72889.0
2022-08-11 09:40:00,19.57,19.73,19.35,19.5,79870.0,19.57,19.73,19.35,19.5,79870.0
2022-08-11 09:50:00,19.51,19.6,19.43,19.48,60035.0,19.51,19.6,19.43,19.48,60035.0
2022-08-11 10:00:00,19.44,19.68,19.41,19.65,55764.0,19.44,19.68,19.41,19.65,55764.0
2022-08-11 10:10:00,19.64,19.73,19.6,19.69,36714.0,19.64,19.73,19.6,19.69,36714.0
2022-08-11 10:20:00,19.7,19.7,19.39,19.51,57817.0,19.7,19.7,19.39,19.51,57817.0
2022-08-11 10:30:00,19.52,19.74,19.52,19.68,29555.0,19.52,19.74,19.52,19.68,29555.0
2022-08-11 10:40:00,19.68,19.71,19.61,19.69,21903.0,19.68,19.71,19.61,19.69,21903.0
2022-08-11 10:50:00,19.7,19.8,19.65,19.67,28234.0,19.7,19.8,19.65,19.67,28234.0
2022-08-11 11:00:00,19.67,19.67,19.28,19.3,25653.0,19.67,19.67,19.28,19.3,25653.0
2022-08-11 11:10:00,19.3,19.34,19.12,19.13,28264.0,19.3,19.34,19.12,19.13,28264.0
2022-08-11 11:20:00,19.13,19.25,19.06,19.21,22520.0,19.13,19.25,19.06,19.21,22520.0
2022-08-11 11:30:00,19.18,19.23,19.09,19.09,18340.0,19.18,19.23,19.09,19.09,18340.0
2022-08-11 11:40:00,19.08,19.15,19.0,19.0,8521.0,19.08,19.15,19.0,19.0,8521.0
2022-08-11 11:50:00,18.96,19.01,18.9,18.96,15751.0,18.96,19.01,18.9,18.96,15751.0
2022-08-11 12:00:00,18.97,19.03,18.96,18.99,7272.0,18.97,19.03,18.96,18.99,7272.0
2022-08-11 12:10:00,18.97,18.99,18.91,18.93,15435.0,18.97,18.99,18.91,18.93,15435.0
2022-08-11 12:20:00,18.93,19.08,18.88,19.08,9885.0,18.93,19.08,18.88,19.08,9885.0
2022-08-11 12:30:00,19.11,19.34,19.07,19.32,82259.0,19.11,19.34,19.07,19.32,82259.0
2022-08-11 12:40:00,19.32,19.43,19.27,19.43,132177.0,19.32,19.43,19.27,19.43,132177.0
2022-08-11 12:50:00,19.42,19.52,19.38,19.42,44074.0,19.42,19.52,19.38,19.42,44074.0
2022-08-11 13:00:00,19.43,19.49,19.41,19.46,18927.0,19.43,19.49,19.41,19.46,18927.0
2022-08-11 13:10:00,19.48,19.59,19.45,19.58,14389.0,19.48,19.59,19.45,19.58,14389.0
2022-08-11 13:20:00,19.58,19.63,19.55,19.56,9537.0,19.58,19.63,19.55,19.56,9537.0
2022-08-11 13:30:00,19.57,19.62,19.48,19.52,14246.0,19.57,19.62,19.48,19.52,14246.0
2022-08-11 13:40:00,19.52,19.56,19.45,19.5,12080.0,19.52,19.56,19.45,19.5,12080.0
2022-08-11 13:50:00,19.51,19.54,19.41,19.41,11346.0,19.51,19.54,19.41,19.41,11346.0
2022-08-11 14:00:00,19.42,19.43,19.36,19.38,9533.0,19.42,19.43,19.36,19.38,9533.0
2022-08-11 14:10:00,19.38,19.48,19.36,19.42,17399.0,19.38,19.48,19.36,19.42,17399.0
2022-08-11 14:20:00,19.41,19.42,19.32,19.34,19406.0,19.41,19.42,19.32,19.34,19406.0
2022-08-11 14:30:00,19.35,19.35,19.23,19.25,10459.0,19.35,19.35,19.23,19.25,10459.0
2022-08-11 14:40:00,19.25,19.25,19.16,19.21,14388.0,19.25,19.25,19.16,19.21,14388.0
2022-08-11 14:50:00,19.22,19.23,19.15,19.17,10735.0,19.22,19.23,19.15,19.17,10735.0
2022-08-11 15:00:00,19.17,19.24,19.16,19.19,9613.0,19.17,19.24,19.16,19.19,9613.0
2022-08-11 15:10:00,19.19,19.2,19.13,19.19,9708.0,19.19,19.2,19.13,19.19,9708.0
2022-08-11 15:20:00,19.18,19.21,19.18,19.21,8192.0,19.18,19.21,19.18,19.21,8192.0
2022-08-11 15:30:00,19.21,19.28,19.2,19.27,13581.0,19.21,19.28,19.2,19.27,13581.0
2022-08-11 15:40:00,19.27,19.37,19.26,19.35,36843.0,19.27,19.37,19.26,19.35,36843.0
2022-08-11 15:50:00,19.34,19.38,19.3,19.33,113463.0,19.34,19.38,19.3,19.33,113463.0
2022-08-12 09:30:00,19.49,19.59,19.25,19.29,23868.0,19.49,19.59,19.25,19.29,23868.0
2022-08-12 09:40:00,19.3,19.42,19.27,19.29,13262.0,19.3,19.42,19.27,19.29,13262.0
2022-08-12 09:50:00,19.34,19.41,19.22,19.22,24017.0,19.34,19.41,19.22,19.22,24017.0
2022-08-12 10:00:00,19.23,19.51,19.1,19.44,48014.0,19.23,19.51,19.1,19.44,48014.0
2022-08-12 10:10:00,19.44,19.51,19.34,19.43,34504.0,19.44,19.51,19.34,19.43,34504.0
2022-08-12 10:20:00,19.41,19.54,19.38,19.45,10620.0,19.41,19.54,19.38,19.45,10620.0
2022-08-12 10:30:00,19.47,19.49,19.29,19.29,13280.0,19.47,19.49,19.29,19.29,13280.0
2022-08-12 10:40:00,19.3,19.3,19.18,19.26,10745.0,19.3,19.3,19.18,19.26,10745.0
2022-08-12 10:50:00,19.28,19.42,19.28,19.41,8302.0,19.28,19.42,19.28,19.41,8302.0
2022-08-12 11:00:00,19.4,19.47,19.39,19.44,14757.0,19.4,19.47,19.39,19.44,14757.0
2022-08-12 11:10:00,19.44,19.53,19.4,19.53,10485.0,19.44,19.53,19.4,19.53,10485.0
2022-08-12 11:20:00,19.52,19.62,19.49,19.5,18117.0,19.52,19.62,19.49,19.5,18117.0
2022-08-12 11:30:00,19.49,19.5,19.44,19.46,6819.0,19.49,19.5,19.44,19.46,6819.0
2022-08-12 11:40:00,19.45,19.47,19.4,19.46,6466.0,19.45,19.47,19.4,19.46,6466.0
2022-08-12 11:50:00,19.45,19.46,19.41,19.46,4685.0,19.45,19.46,19.41,19.46,4685.0
2022-08-12 12:00:00,19.45,19.53,19.45,19.5,7217.0,19.45,19.53,19.45,19.5,7217.0
2022-08-12 12:10:00,19.51,19.53,19.45,19.47,3761.0,19.51,19.53,19.45,19.47,3761.0
2022-08-12 12:20:00,19.47,19.53,19.45,19.5,8968.0,19.47,19.53,19.45,19.5,8968.0
2022-08-12 12:30:00,19.49,19.52,19.48,19.5,7665.0,19.49,19.52,19.48,19.5,7665.0
2022-08-12 12:40:00,19.51,19.52,19.45,19.51,7241.0,19.51,19.52,19.45,19.51,7241.0
2022-08-12 12:50:00,19.51,19.51,19.45,19.49,6236.0,19.51,19.51,19.45,19.49,6236.0
2022-08-12 13:00:00,19.49,19.51,19.46,19.48,5778.0,19.49,19.51,19.46,19.48,5778.0
2022-08-12 13:10:00,19.5,19.52,19.48,19.5,5665.0,19.5,19.52,19.48,19.5,5665.0
2022-08-12 13:20:00,19.5,19.57,19.5,19.54,10336.0,19.5,19.57,19.5,19.54,10336.0
2022-08-12 13:30:00,19.52,19.53,19.48,19.48,5759.0,19.52,19.53,19.48,19.48,5759.0
2022-08-12 13:40:00,19.48,19.52,19.47,19.52,7012.0,19.48,19.52,19.47,19.52,7012.0
2022-08-12 13:50:00,19.52,19.53,19.49,19.51,7001.0,19.52,19.53,19.49,19.51,7001.0
2022-08-12 14:00:00,19.51,19.56,19.51,19.55,10517.0,19.51,19.56,19.51,19.55,10517.0
2022-08-12 14:10:00,19.55,19.59,19.54,19.58,7912.0,19.55,19.59,19.54,19.58,7912.0
2022-08-12 14:20:00,19.59,19.61,19.56,19.58,8823.0,19.59,19.61,19.56,19.58,8823.0
2022-08-12 14:30:00,19.57,19.62,19.57,19.6,6539.0,19.57,19.62,19.57,19.6,6539.0
2022-08-12 14:40:00,19.61,19.67,19.59,19.67,14697.0,19.61,19.67,19.59,19.67,14697.0
2022-08-12 14:50:00,19.67,19.69,19.62,19.63,22169.0,19.67,19.69,19.62,19.63,22169.0
2022-08-12 15:00:00,19.62,19.67,19.61,19.64,7596.0,19.62,19.67,19.61,19.64,7596.0
2022-08-12 15:10:00,19.66,19.69,19.65,19.68,21527.0,19.66,19.69,19.65,19.68,21527.0
2022-08-12 15:20:00,19.67,19.68,19.6,19.62,9019.0,19.67,19.68,19.6,19.62,9019.0
2022-08-12 15:30:00,19.62,19.69,19.61,19.68,22297.0,19.62,19.69,19.61,19.68,22297.0
2022-08-12 15:40:00,19.68,19.69,19.62,19.66,36431.0,19.68,19.69,19.62,19.66,36431.0
2022-08-12 15:50:00,19.66,19.7,19.63,19.7,111904.0,19.66,19.7,19.63,19.7,111904.0
2022-08-15 09:30:00,19.44,19.46,19.19,19.36,56639.0,19.44,19.46,19.19,19.36,56639.0
2022-08-15 09:40:00,19.37,19.45,19.21,19.22,12610.0,19.37,19.45,19.21,19.22,12610.0
2022-08-15 09:50:00,19.22,19.46,19.21,19.41,18255.0,19.22,19.46,19.21,19.41,18255.0
2022-08-15 10:00:00,19.39,19.65,19.25,19.46,127169.0,19.39,19.65,19.25,19.46,127169.0
2022-08-15 10:10:00,19.46,19.63,19.32,19.58,84746.0,19.46,19.63,19.32,19.58,84746.0
2022-08-15 10:20:00,19.54,19.63,19.5,19.55,17350.0,19.54,19.63,19.5,19.55,17350.0
2022-08-15 10:30:00,19.55,19.69,19.54,19.55,25217.0,19.55,19.69,19.54,19.55,25217.0
2022-08-15 10:40:00,19.54,19.67,19.53,19.58,26137.0,19.54,19.67,19.53,19.58,26137.0
2022-08-15 10:50:00,19.56,19.63,19.54,19.59,18835.0,19.56,19.63,19.54,19.59,18835.0
2022-08-15 11:00:00,19.6,19.69,19.58,19.65,16581.0,19.6,19.69,19.58,19.65,16581.0
2022-08-15 11:10:00,19.65,19.65,19.52,19.52,14932.0,19.65,19.65,19.52,19.52,14932.0
2022-08-15 11:20:00,19.52,19.6,19.5,19.52,44925.0,19.52,19.6,19.5,19.52,44925.0
2022-08-15 11:30:00,19.53,19.64,19.53,19.62,21379.0,19.53,19.64,19.53,19.62,21379.0
2022-08-15 11:40:00,19.62,19.75,19.6,19.67,36202.0,19.62,19.75,19.6,19.67,36202.0
2022-08-15 11:50:00,19.67,19.69,19.52,19.6,21462.0,19.67,19.69,19.52,19.6,21462.0
2022-08-15 12:00:00,19.61,19.62,19.53,19.6,13756.0,19.61,19.62,19.53,19.6,13756.0
2022-08-15 12:10:00,19.6,19.71,19.59,19.59,12929.0,19.6,19.71,19.59,19.59,12929.0
2022-08-15 12:20:00,19.58,19.6,19.55,19.6,9506.0,19.58,19.6,19.55,19.6,9506.0
2022-08-15 12:30:00,19.6,19.6,19.51,19.54,9171.0,19.6,19.6,19.51,19.54,9171.0
2022-08-15 12:40:00,19.55,19.56,19.46,19.46,20172.0,19.55,19.56,19.46,19.46,20172.0
2022-08-15 12:50:00,19.44,19.54,19.43,19.53,6279.0,19.44,19.54,19.43,19.53,6279.0
2022-08-15 13:00:00,19.52,19.59,19.5,19.56,12558.0,19.52,19.59,19.5,19.56,12558.0
2022-08-15 13:10:00,19.55,19.57,19.51,19.53,6168.0,19.55,19.57,19.51,19.53,6168.0
2022-08-15 13:20:00,19.52,19.55,19.51,19.53,6015.0,19.52,19.55,19.51,19.53,6015.0
2022-08-15 13:30:00,19.54,19.58,19.49,19.57,22424.0,19.54,19.58,19.49,19.57,22424.0
2022-08-15 13:40:00,19.58,19.6,19.57,19.58,9461.0,19.58,19.6,19.57,19.58,9461.0
2022-08-15 13:50:00,19.59,19.64,19.58,19.64,9379.0,19.59,19.64,19.58,19.64,9379.0
2022-08-15 14:00:00,19.64,19.64,19.6,19.61,9860.0,19.64,19.64,19.6,19.61,9860.0
2022-08-15 14:10:00,19.61,19.63,19.6,19.63,10776.0,19.61,19.63,19.6,19.63,10776.0
2022-08-15 14:20:00,19.63,19.65,19.61,19.64,7835.0,19.63,19.65,19.61,19.64,7835.0
2022-08-15 14:30:00,19.64,19.67,19.62,19.66,8583.0,19.64,19.67,19.62,19.66,8583.0
2022-08-15 14:40:00,19.66,19.7,19.64,19.66,12333.0,19.66,19.7,19.64,19.66,12333.0
2022-08-15 14:50:00,19.64,19.67,19.62,19.62,13498.0,19.64,19.67,19.62,19.62,13498.0
2022-08-15 15:00:00,19.62,19.73,19.61,19.69,15770.0,19.62,19.73,19.61,19.69,15770.0
2022-08-15 15:10:00,19.68,19.73,19.67,19.71,16950.0,19.68,19.73,19.67,19.71,16950.0
2022-08-15 15:20:00,19.71,19.73,19.68,19.72,23916.0,19.71,19.73,19.68,19.72,23916.0
2022-08-15 15:30:00,19.73,19.79,19.71,19.76,28593.0,19.73,19.79,19.71,19.76,28593.0
2022-08-15 15:40:00,19.76,19.77,19.69,19.74,41136.0,19.76,19.77,19.69,19.74,41136.0
2022-08-15 15:50:00,19.75,19.79,19.7,19.78,138512.0,19.75,19.79,19.7,19.78,138512.0
2022-08-16 09:30:00,19.9,20.55,19.9,20.21,59233.0,19.9,20.55,19.9,20.21,59233.0
2022-08-16 09:40:00,20.22,20.41,20.1,20.19,65283.0,20.22,20.41,20.1,20.19,65283.0
2022-08-16 09:50:00,20.17,20.77,20.16,20.75,97286.0,20.17,20.77,20.16,20.75,97286.0
2022-08-16 10:00:00,20.75,20.81,20.41,20.43,106953.0,20.75,20.81,20.41,20.43,106953.0
2022-08-16 10:10:00,20.43,20.71,20.34,20.68,74967.0,20.43,20.71,20.34,20.68,74967.0
2022-08-16 10:20:00,20.68,20.71,20.47,20.57,31805.0,20.68,20.71,20.47,20.57,31805.0
2022-08-16 10:30:00,20.55,20.55,20.14,20.15,40943.0,20.55,20.55,20.14,20.15,40943.0
2022-08-16 10:40:00,20.14,20.47,20.14,20.47,66230.0,20.14,20.47,20.14,20.47,66230.0
2022-08-16 10:50:00,20.46,20.62,20.45,20.51,41211.0,20.46,20.62,20.45,20.51,41211.0
2022-08-16 11:00:00,20.49,20.64,20.47,20.61,64727.0,20.49,20.64,20.47,20.61,64727.0
2022-08-16 11:10:00,20.61,20.87,20.6,20.86,41400.0,20.61,20.87,20.6,20.86,41400.0
2022-08-16 11:20:00,20.88,21.18,20.84,21.14,74888.0,20.88,21.18,20.84,21.14,74888.0
2022-08-16 11:30:00,21.14,21.28,21.09,21.27,62635.0,21.14,21.28,21.09,21.27,62635.0
2022-08-16 11:40:00,21.27,21.42,21.25,21.39,59958.0,21.27,21.42,21.25,21.39,59958.0
2022-08-16 11:50:00,21.4,21.47,21.33,21.43,51188.0,21.4,21.47,21.33,21.43,51188.0
2022-08-16 12:00:00,21.44,21.62,21.43,21.53,43410.0,21.44,21.62,21.43,21.53,43410.0
2022-08-16 12:10:00,21.52,21.78,21.52,21.76,38004.0,21.52,21.78,21.52,21.76,38004.0
2022-08-16 12:20:00,21.76,21.77,21.57,21.61,79018.0,21.76,21.77,21.57,21.61,79018.0
2022-08-16 12:30:00,21.62,21.75,21.6,21.71,33736.0,21.62,21.75,21.6,21.71,33736.0
2022-08-16 12:40:00,21.71,21.9,21.71,21.89,57878.0,21.71,21.9,21.71,21.89,57878.0
2022-08-16 12:50:00,21.89,22.03,21.87,21.94,50108.0,21.89,22.03,21.87,21.94,50108.0
2022-08-16 13:00:00,21.95,22.28,21.95,22.27,63966.0,21.95,22.28,21.95,22.27,63966.0
2022-08-16 13:10:00,22.27,22.45,22.06,22.11,183870.0,22.27,22.45,22.06,22.11,183870.0
2022-08-16 13:20:00,22.11,22.28,22.05,22.21,60998.0,22.11,22.28,22.05,22.21,60998.0
2022-08-16 13:30:00,22.21,22.36,22.16,22.36,42440.0,22.21,22.36,22.16,22.36,42440.0
2022-08-16 13:40:00,22.36,22.47,22.26,22.47,62163.0,22.36,22.47,22.26,22.47,62163.0
2022-08-16 13:50:00,22.46,22.68,22.46,22.64,103473.0,22.46,22.68,22.46,22.64,103473.0
2022-08-16 14:00:00,22.63,22.64,22.34,22.39,85776.0,22.63,22.64,22.34,22.39,85776.0
2022-08-16 14:10:00,22.39,22.53,22.37,22.43,92977.0,22.39,22.53,22.37,22.43,92977.0
2022-08-16 14:20:00,22.42,22.44,22.21,22.25,37412.0,22.42,22.44,22.21,22.25,37412.0
2022-08-16 14:30:00,22.25,22.25,21.95,22.01,60658.0,22.25,22.25,21.95,22.01,60658.0
2022-08-16 14:40:00,22.01,22.02,21.74,21.77,79733.0,22.01,22.02,21.74,21.77,79733.0
2022-08-16 14:50:00,21.79,21.85,21.54,21.71,126805.0,21.79,21.85,21.54,21.71,126805.0
2022-08-16 15:00:00,21.71,21.78,21.67,21.71,135417.0,21.71,21.78,21.67,21.71,135417.0
2022-08-16 15:10:00,21.71,21.73,21.56,21.66,84556.0,21.71,21.73,21.56,21.66,84556.0
2022-08-16 15:20:00,21.67,21.7,21.56,21.66,35417.0,21.67,21.7,21.56,21.66,35417.0
2022-08-16 15:30:00,21.66,21.67,21.5,21.54,95622.0,21.66,21.67,21.5,21.54,95622.0
2022-08-16 15:40:00,21.54,21.58,21.39,21.55,85069.0,21.54,21.58,21.39,21.55,85069.0
2022-08-16 15:50:00,21.54,21.62,21.51,21.6,321291.0,21.54,21.62,21.51,21.6,321291.0
2022-08-17 09:30:00,21.05,21.05,20.56,20.71,84369.0,21.05,21.05,20.56,20.71,84369.0
2022-08-17 09:40:00,20.71,20.84,20.65,20.74,32401.0,20.71,20.84,20.65,20.74,32401.0
2022-08-17 09:50:00,20.71,21.23,20.62,21.18,32518.0,20.71,21.23,20.62,21.18,32518.0
2022-08-17 10:00:00,21.18,21.52,21.12,21.43,79476.0,21.18,21.52,21.12,21.43,79476.0
2022-08-17 10:10:00,21.42,21.42,21.09,21.23,52410.0,21.42,21.42,21.09,21.23,52410.0
2022-08-17 10:20:00,21.25,21.29,21.1,21.11,30112.0,21.25,21.29,21.1,21.11,30112.0
2022-08-17 10:30:00,21.11,21.19,21.01,21.15,36822.0,21.11,21.19,21.01,21.15,36822.0
2022-08-17 10:40:00,21.16,21.29,20.93,20.94,68483.0,21.16,21.29,20.93,20.94,68483.0
2022-08-17 10:50:00,20.94,20.99,20.74,20.81,29224.0,20.94,20.99,20.74,20.81,29224.0
2022-08-17 11:00:00,20.75,20.88,20.73,20.81,37696.0,20.75,20.88,20.73,20.81,37696.0
2022-08-17 11:10:00,20.83,20.93,20.8,20.86,27106.0,20.83,20.93,20.8,20.86,27106.0
2022-08-17 11:20:00,20.87,20.93,20.81,20.88,33664.0,20.87,20.93,20.81,20.88,33664.0
2022-08-17 11:30:00,20.88,20.96,20.85,20.94,25061.0,20.88,20.96,20.85,20.94,25061.0
2022-08-17 11:40:00,20.96,20.98,20.83,20.84,60686.0,20.96,20.98,20.83,20.84,60686.0
2022-08-17 11:50:00,20.85,20.88,20.77,20.83,39064.0,20.85,20.88,20.77,20.83,39064.0
2022-08-17 12:00:00,20.8,20.94,20.8,20.85,13923.0,20.8,20.94,20.8,20.85,13923.0
2022-08-17 12:10:00,20.85,20.85,20.65,20.68,15177.0,20.85,20.85,20.65,20.68,15177.0
2022-08-17 12:20:00,20.68,20.91,20.65,20.85,19669.0,20.68,20.91,20.65,20.85,19669.0
2022-08-17 12:30:00,20.85,20.98,20.85,20.97,11255.0,20.85,20.98,20.85,20.97,11255.0
2022-08-17 12:40:00,20.97,20.97,20.88,20.88,10516.0,20.97,20.97,20.88,20.88,10516.0
2022-08-17 12:50:00,20.85,20.97,20.83,20.96,10989.0,20.85,20.97,20.83,20.96,10989.0
2022-08-17 13:00:00,20.96,20.99,20.93,20.93,14634.0,20.96,20.99,20.93,20.93,14634.0
2022-08-17 13:10:00,20.94,20.99,20.89,20.98,11571.0,20.94,20.99,20.89,20.98,11571.0
2022-08-17 13:20:00,20.98,21.07,20.98,21.07,10772.0,20.98,21.07,20.98,21.07,10772.0
2022-08-17 13:30:00,21.08,21.1,21.0,21.03,14208.0,21.08,21.1,21.0,21.03,14208.0
2022-08-17 13:40:00,21.03,21.08,21.01,21.04,8844.0,21.03,21.08,21.01,21.04,8844.0
2022-08-17 13:50:00,21.03,21.05,20.96,20.97,13388.0,21.03,21.05,20.96,20.97,13388.0
2022-08-17 14:00:00,21.0,21.15,20.99,21.12,29242.0,21.0,21.15,20.99,21.12,29242.0
2022-08-17 14:10:00,21.13,21.24,21.11,21.14,11094.0,21.13,21.24,21.11,21.14,11094.0
2022-08-17 14:20:00,21.15,21.2,21.05,21.19,14117.0,21.15,21.2,21.05,21.19,14117.0
2022-08-17 14:30:00,21.19,21.31,21.16,21.3,21953.0,21.19,21.31,21.16,21.3,21953.0
2022-08-17 14:40:00,21.29,21.29,21.15,21.19,11952.0,21.29,21.29,21.15,21.19,11952.0
2022-08-17 14:50:00,21.19,21.19,21.1,21.11,12995.0,21.19,21.19,21.1,21.11,12995.0
2022-08-17 15:00:00,21.09,21.21,21.09,21.13,20731.0,21.09,21.21,21.09,21.13,20731.0
2022-08-17 15:10:00,21.13,21.14,21.05,21.07,15098.0,21.13,21.14,21.05,21.07,15098.0
2022-08-17 15:20:00,21.07,21.15,21.06,21.12,17696.0,21.07,21.15,21.06,21.12,17696.0
2022-08-17 15:30:00,21.12,21.12,20.95,20.95,45696.0,21.12,21.12,20.95,20.95,45696.0
2022-08-17 15:40:00,20.96,20.96,20.68,20.7,92334.0,20.96,20.96,20.68,20.7,92334.0
2022-08-17 15:50:00,20.71,20.86,20.68,20.84,233468.0,20.71,20.86,20.68,20.84,233468.0
2022-08-18 09:30:00,20.62,20.64,20.27,20.54,50640.0,20.62,20.64,20.27,20.54,50640.0
2022-08-18 09:40:00,20.54,20.64,20.21,20.28,29454.0,20.54,20.64,20.21,20.28,29454.0
2022-08-18 09:50:00,20.28,20.51,20.27,20.45,15628.0,20.28,20.51,20.27,20.45,15628.0
2022-08-18 10:00:00,20.43,20.55,20.41,20.46,27943.0,20.43,20.55,20.41,20.46,27943.0
2022-08-18 10:10:00,20.45,20.55,20.43,20.51,20621.0,20.45,20.55,20.43,20.51,20621.0
2022-08-18 10:20:00,20.52,20.75,20.52,20.73,21504.0,20.52,20.75,20.52,20.73,21504.0
2022-08-18 10:30:00,20.73,20.88,20.62,20.87,26973.0,20.73,20.88,20.62,20.87,26973.0
2022-08-18 10:40:00,20.9,21.17,20.9,21.16,26020.0,20.9,21.17,20.9,21.16,26020.0
2022-08-18 10:50:00,21.16,21.2,20.96,20.98,24279.0,21.16,21.2,20.96,20.98,24279.0
2022-08-18 11:00:00,20.96,21.03,20.87,21.01,24561.0,20.96,21.03,20.87,21.01,24561.0
2022-08-18 11:10:00,21.01,21.06,20.98,20.99,27462.0,21.01,21.06,20.98,20.99,27462.0
2022-08-18 11:20:00,21.01,21.1,20.99,21.08,31291.0,21.01,21.1,20.99,21.08,31291.0
2022-08-18 11:30:00,21.08,21.18,21.08,21.16,59458.0,21.08,21.18,21.08,21.16,59458.0
2022-08-18 11:40:00,21.16,21.21,21.13,21.2,31665.0,21.16,21.21,21.13,21.2,31665.0
2022-08-18 11:50:00,21.21,21.21,21.05,21.1,42285.0,21.21,21.21,21.05,21.1,42285.0
2022-08-18 12:00:00,21.11,21.15,21.07,21.12,24167.0,21.11,21.15,21.07,21.12,24167.0
2022-08-18 12:10:00,21.12,21.17,21.06,21.13,24261.0,21.12,21.17,21.06,21.13,24261.0
2022-08-18 12:20:00,21.13,21.14,21.04,21.05,36504.0,21.13,21.14,21.04,21.05,36504.0
2022-08-18 12:30:00,21.06,21.14,21.06,21.12,15036.0,21.06,21.14,21.06,21.12,15036.0
2022-08-18 12:40:00,21.11,21.13,21.04,21.07,18125.0,21.11,21.13,21.04,21.07,18125.0
2022-08-18 12:50:00,21.06,21.06,20.92,20.93,8584.0,21.06,21.06,20.92,20.93,8584.0
2022-08-18 13:00:00,20.95,20.97,20.93,20.97,5618.0,20.95,20.97,20.93,20.97,5618.0
2022-08-18 13:10:00,20.97,20.98,20.91,20.93,12910.0,20.97,20.98,20.91,20.93,12910.0
2022-08-18 13:20:00,20.94,20.98,20.89,20.89,6462.0,20.94,20.98,20.89,20.89,6462.0
2022-08-18 13:30:00,20.9,20.91,20.82,20.82,13099.0,20.9,20.91,20.82,20.82,13099.0
2022-08-18 13:40:00,20.81,20.86,20.76,20.77,13794.0,20.81,20.86,20.76,20.77,13794.0
2022-08-18 13:50:00,20.77,20.86,20.75,20.85,14034.0,20.77,20.86,20.75,20.85,14034.0
2022-08-18 14:00:00,20.85,20.88,20.83,20.87,13478.0,20.85,20.88,20.83,20.87,13478.0
2022-08-18 14:10:00,20.86,20.88,20.85,20.86,7337.0,20.86,20.88,20.85,20.86,7337.0
2022-08-18 14:20:00,20.86,20.92,20.84,20.91,15335.0,20.86,20.92,20.84,20.91,15335.0
2022-08-18 14:30:00,20.89,20.9,20.81,20.84,10836.0,20.89,20.9,20.81,20.84,10836.0
2022-08-18 14:40:00,20.84,20.91,20.84,20.88,8430.0,20.84,20.91,20.84,20.88,8430.0
2022-08-18 14:50:00,20.89,20.95,20.88,20.94,19811.0,20.89,20.95,20.88,20.94,19811.0
2022-08-18 15:00:00,20.93,21.06,20.93,21.05,12896.0,20.93,21.06,20.93,21.05,12896.0
2022-08-18 15:10:00,21.05,21.07,21.01,21.05,18022.0,21.05,21.07,21.01,21.05,18022.0
2022-08-18 15:20:00,21.05,21.06,20.96,20.98,45732.0,21.05,21.06,20.96,20.98,45732.0
2022-08-18 15:30:00,20.98,21.05,20.97,21.03,17341.0,20.98,21.05,20.97,21.03,17341.0
2022-08-18 15:40:00,21.03,21.11,21.01,21.11,32768.0,21.03,21.11,21.01,21.11,32768.0
2022-08-18 15:50:00,21.11,21.23,21.07,21.23,139229.0,21.11,21.23,21.07,21.23,139229.0
2022-08-19 09:30:00,21.11,21.42,20.88,20.96,40512.0,21.11,21.42,20.88,20.96,40512.0
2022-08-19 09:40:00,20.98,21.06,20.81,20.87,16950.0,20.98,21.06,20.81,20.87,16950.0
2022-08-19 09:50:00,20.85,21.04,20.82,21.01,25419.0,20.85,21.04,20.82,21.01,25419.0
2022-08-19 10:00:00,20.98,21.01,20.87,20.87,20992.0,20.98,21.01,20.87,20.87,20992.0
2022-08-19 10:10:00,20.86,20.86,20.66,20.71,41921.0,20.86,20.86,20.66,20.71,41921.0
2022-08-19 10:20:00,20.72,20.9,20.71,20.77,18768.0,20.72,20.9,20.71,20.77,18768.0
2022-08-19 10:30:00,20.77,20.85,20.64,20.72,23637.0,20.77,20.85,20.64,20.72,23637.0
2022-08-19 10:40:00,20.72,20.8,20.67,20.7,24753.0,20.72,20.8,20.67,20.7,24753.0
2022-08-19 10:50:00,20.69,20.7,20.53,20.59,47388.0,20.69,20.7,20.53,20.59,47388.0
2022-08-19 11:00:00,20.59,20.65,20.52,20.52,32782.0,20.59,20.65,20.52,20.52,32782.0
2022-08-19 11:10:00,20.51,20.63,20.5,20.58,23862.0,20.51,20.63,20.5,20.58,23862.0
2022-08-19 11:20:00,20.59,20.6,20.52,20.58,16257.0,20.59,20.6,20.52,20.58,16257.0
2022-08-19 11:30:00,20.56,20.64,20.55,20.58,18118.0,20.56,20.64,20.55,20.58,18118.0
2022-08-19 11:40:00,20.59,20.7,20.58,20.66,12128.0,20.59,20.7,20.58,20.66,12128.0
2022-08-19 11:50:00,20.66,20.66,20.55,20.6,10792.0,20.66,20.66,20.55,20.6,10792.0
2022-08-19 12:00:00,20.59,20.62,20.52,20.55,12747.0,20.59,20.62,20.52,20.55,12747.0
2022-08-19 12:10:00,20.55,20.72,20.51,20.65,46941.0,20.55,20.72,20.51,20.65,46941.0
2022-08-19 12:20:00,20.66,20.7,20.58,20.58,7670.0,20.66,20.7,20.58,20.58,7670.0
2022-08-19 12:30:00,20.58,20.66,20.56,20.61,7670.0,20.58,20.66,20.56,20.61,7670.0
2022-08-19 12:40:00,20.6,20.61,20.55,20.59,8145.0,20.6,20.61,20.55,20.59,8145.0
2022-08-19 12:50:00,20.58,20.7,20.58,20.66,15866.0,20.58,20.7,20.58,20.66,15866.0
2022-08-19 13:00:00,20.68,20.72,20.68,20.71,6359.0,20.68,20.72,20.68,20.71,6359.0
2022-08-19 13:10:00,20.72,20.73,20.59,20.59,7942.0,20.72,20.73,20.59,20.59,7942.0
2022-08-19 13:20:00,20.59,20.65,20.58,20.65,8948.0,20.59,20.65,20.58,20.65,8948.0
2022-08-19 13:30:00,20.64,20.66,20.57,20.59,7097.0,20.64,20.66,20.57,20.59,7097.0
2022-08-19 13:40:00,20.59,20.63,20.57,20.58,19127.0,20.59,20.63,20.57,20.58,19127.0
2022-08-19 13:50:00,20.59,20.62,20.58,20.59,9603.0,20.59,20.62,20.58,20.59,9603.0
2022-08-19 14:00:00,20.59,20.59,20.52,20.54,17929.0,20.59,20.59,20.52,20.54,17929.0
2022-08-19 14:10:00,20.54,20.58,20.48,20.52,24713.0,20.54,20.58,20.48,20.52,24713.0
2022-08-19 14:20:00,20.52,20.59,20.52,20.56,12352.0,20.52,20.59,20.52,20.56,12352.0
2022-08-19 14:30:00,20.56,20.63,20.55,20.59,11459.0,20.56,20.63,20.55,20.59,11459.0
2022-08-19 14:40:00,20.59,20.61,20.58,20.59,13460.0,20.59,20.61,20.58,20.59,13460.0
2022-08-19 14:50:00,20.58,20.58,20.45,20.5,19557.0,20.58,20.58,20.45,20.5,19557.0
2022-08-19 15:00:00,20.49,20.5,20.44,20.46,15060.0,20.49,20.5,20.44,20.46,15060.0
2022-08-19 15:10:00,20.47,20.62,20.47,20.59,19007.0,20.47,20.62,20.47,20.59,19007.0
2022-08-19 15:20:00,20.6,20.66,20.59,20.64,20001.0,20.6,20.66,20.59,20.64,20001.0
2022-08-19 15:30:00,20.64,20.68,20.63,20.64,20143.0,20.64,20.68,20.63,20.64,20143.0
2022-08-19 15:40:00,20.63,20.64,20.53,20.56,60171.0,20.63,20.64,20.53,20.56,60171.0
2022-08-19 15:50:00,20.56,20.64,20.55,20.59,134146.0,20.56,20.64,20.55,20.59,134146.0
2022-08-22 09:30:00,20.26,20.26,19.52,19.57,123419.0,20.26,20.26,19.52,19.57,123419.0
2022-08-22 09:40:00,19.57,19.72,19.52,19.7,47006.0,19.57,19.72,19.52,19.7,47006.0
2022-08-22 09:50:00,19.69,19.8,19.59,19.75,44167.0,19.69,19.8,19.59,19.75,44167.0
2022-08-22 10:00:00,19.73,19.79,19.6,19.71,49569.0,19.73,19.79,19.6,19.71,49569.0
2022-08-22 10:10:00,19.71,19.73,19.47,19.51,85156.0,19.71,19.73,19.47,19.51,85156.0
2022-08-22 10:20:00,19.51,19.59,19.34,19.43,69034.0,19.51,19.59,19.34,19.43,69034.0
2022-08-22 10:30:00,19.42,19.63,19.42,19.61,44891.0,19.42,19.63,19.42,19.61,44891.0
2022-08-22 10:40:00,19.62,19.82,19.59,19.71,63156.0,19.62,19.82,19.59,19.71,63156.0
2022-08-22 10:50:00,19.71,19.73,19.55,19.6,32573.0,19.71,19.73,19.55,19.6,32573.0
2022-08-22 11:00:00,19.61,19.7,19.6,19.69,38744.0,19.61,19.7,19.6,19.69,38744.0
2022-08-22 11:10:00,19.69,19.92,19.69,19.77,31030.0,19.69,19.92,19.69,19.77,31030.0
2022-08-22 11:20:00,19.76,19.82,19.75,19.8,21988.0,19.76,19.82,19.75,19.8,21988.0
2022-08-22 11:30:00,19.79,19.88,19.79,19.79,35866.0,19.79,19.88,19.79,19.79,35866.0
2022-08-22 11:40:00,19.79,19.86,19.75,19.76,18941.0,19.79,19.86,19.75,19.76,18941.0
2022-08-22 11:50:00,19.75,19.76,19.65,19.72,26557.0,19.75,19.76,19.65,19.72,26557.0
2022-08-22 12:00:00,19.7,19.73,19.61,19.63,30391.0,19.7,19.73,19.61,19.63,30391.0
2022-08-22 12:10:00,19.62,19.7,19.57,19.63,48023.0,19.62,19.7,19.57,19.63,48023.0
2022-08-22 12:20:00,19.63,19.74,19.6,19.61,17380.0,19.63,19.74,19.6,19.61,17380.0
2022-08-22 12:30:00,19.6,19.63,19.6,19.62,12622.0,19.6,19.63,19.6,19.62,12622.0
2022-08-22 12:40:00,19.62,19.67,19.56,19.67,18733.0,19.62,19.67,19.56,19.67,18733.0
2022-08-22 12:50:00,19.67,19.68,19.63,19.63,19313.0,19.67,19.68,19.63,19.63,19313.0
2022-08-22 13:00:00,19.63,19.64,19.47,19.47,15943.0,19.63,19.64,19.47,19.47,15943.0
2022-08-22 13:10:00,19.47,19.55,19.45,19.53,25424.0,19.47,19.55,19.45,19.53,25424.0
2022-08-22 13:20:00,19.53,19.55,19.4,19.41,20236.0,19.53,19.55,19.4,19.41,20236.0
2022-08-22 13:30:00,19.4,19.42,19.32,19.36,26068.0,19.4,19.42,19.32,19.36,26068.0
2022-08-22 13:40:00,19.36,19.46,19.36,19.39,15177.0,19.36,19.46,19.36,19.39,15177.0
2022-08-22 13:50:00,19.38,19.41,19.35,19.38,16742.0,19.38,19.41,19.35,19.38,16742.0
2022-08-22 14:00:00,19.38,19.46,19.34,19.45,15093.0,19.38,19.46,19.34,19.45,15093.0
2022-08-22 14:10:00,19.45,19.55,19.42,19.42,26973.0,19.45,19.55,19.42,19.42,26973.0
2022-08-22 14:20:00,19.43,19.5,19.42,19.5,21351.0,19.43,19.5,19.42,19.5,21351.0
2022-08-22 14:30:00,19.5,19.54,19.48,19.54,17384.0,19.5,19.54,19.48,19.54,17384.0
2022-08-22 14:40:00,19.54,19.57,19.5,19.54,43594.0,19.54,19.57,19.5,19.54,43594.0
2022-08-22 14:50:00,19.54,19.64,19.54,19.61,31880.0,19.54,19.64,19.54,19.61,31880.0
2022-08-22 15:00:00,19.62,19.67,19.59,19.64,43773.0,19.62,19.67,19.59,19.64,43773.0
2022-08-22 15:10:00,19.64,19.71,19.57,19.6,54876.0,19.64,19.71,19.57,19.6,54876.0
2022-08-22 15:20:00,19.6,19.68,19.6,19.64,25709.0,19.6,19.68,19.6,19.64,25709.0
2022-08-22 15:30:00,19.64,19.7,19.63,19.65,46416.0,19.64,19.7,19.63,19.65,46416.0
2022-08-22 15:40:00,19.65,19.73,19.6,19.73,60929.0,19.65,19.73,19.6,19.73,60929.0
2022-08-22 15:50:00,19.72,19.82,19.7,19.81,226969.0,19.72,19.82,19.7,19.81,226969.0
2022-08-23 09:30:00,20.14,20.24,19.84,20.07,66659.0,20.14,20.24,19.84,20.07,66659.0
2022-08-23 09:40:00,20.04,20.17,19.93,20.08,28895.0,20.04,20.17,19.93,20.08,28895.0
2022-08-23 09:50:00,20.07,20.37,20.07,20.3,45697.0,20.07,20.37,20.07,20.3,45697.0
2022-08-23 10:00:00,20.3,20.34,20.2,20.25,19882.0,20.3,20.34,20.2,20.25,19882.0
2022-08-23 10:10:00,20.28,20.42,20.28,20.39,27874.0,20.28,20.42,20.28,20.39,27874.0
2022-08-23 10:20:00,20.39,20.4,20.05,20.05,33719.0,20.39,20.4,20.05,20.05,33719.0
2022-08-23 10:30:00,20.07,20.17,20.01,20.01,18085.0,20.07,20.17,20.01,20.01,18085.0
2022-08-23 10:40:00,20.0,20.11,19.96,19.98,23134.0,20.0,20.11,19.96,19.98,23134.0
2022-08-23 10:50:00,19.99,19.99,19.79,19.8,60501.0,19.99,19.99,19.79,19.8,60501.0
2022-08-23 11:00:00,19.79,19.81,19.63,19.71,34674.0,19.79,19.81,19.63,19.71,34674.0
2022-08-23 11:10:00,19.71,19.8,19.69,19.79,41699.0,19.71,19.8,19.69,19.79,41699.0
2022-08-23 11:20:00,19.79,19.94,19.78,19.87,23464.0,19.79,19.94,19.78,19.87,23464.0
2022-08-23 11:30:00,19.88,19.95,19.85,19.9,30474.0,19.88,19.95,19.85,19.9,30474.0
2022-08-23 11:40:00,19.91,19.91,19.79,19.87,17731.0,19.91,19.91,19.79,19.87,17731.0
2022-08-23 11:50:00,19.88,19.88,19.74,19.76,13510.0,19.88,19.88,19.74,19.76,13510.0
2022-08-23 12:00:00,19.75,19.75,19.66,19.73,15423.0,19.75,19.75,19.66,19.73,15423.0
2022-08-23 12:10:00,19.74,19.76,19.66,19.69,9391.0,19.74,19.76,19.66,19.69,9391.0
2022-08-23 12:20:00,19.68,19.69,19.58,19.69,22699.0,19.68,19.69,19.58,19.69,22699.0
2022-08-23 12:30:00,19.68,19.79,19.68,19.76,10254.0,19.68,19.79,19.68,19.76,10254.0
2022-08-23 12:40:00,19.75,19.75,19.64,19.64,13594.0,19.75,19.75,19.64,19.64,13594.0
2022-08-23 12:50:00,19.65,19.72,19.64,19.72,10238.0,19.65,19.72,19.64,19.72,10238.0
2022-08-23 13:00:00,19.71,19.75,19.66,19.69,12478.0,19.71,19.75,19.66,19.69,12478.0
2022-08-23 13:10:00,19.69,19.74,19.68,19.71,11868.0,19.69,19.74,19.68,19.71,11868.0
2022-08-23 13:20:00,19.71,19.77,19.66,19.77,7707.0,19.71,19.77,19.66,19.77,7707.0
2022-08-23 13:30:00,19.76,19.78,19.67,19.67,9789.0,19.76,19.78,19.67,19.67,9789.0
2022-08-23 13:40:00,19.66,19.68,19.63,19.66,14785.0,19.66,19.68,19.63,19.66,14785.0
2022-08-23 13:50:00,19.65,19.66,19.61,19.65,11413.0,19.65,19.66,19.61,19.65,11413.0
2022-08-23 14:00:00,19.63,19.69,19.6,19.68,10340.0,19.63,19.69,19.6,19.68,10340.0
2022-08-23 14:10:00,19.67,19.76,19.67,19.76,11618.0,19.67,19.76,19.67,19.76,11618.0
2022-08-23 14:20:00,19.77,19.81,19.77,19.8,12447.0,19.77,19.81,19.77,19.8,12447.0
2022-08-23 14:30:00,19.79,19.81,19.75,19.8,13017.0,19.79,19.81,19.75,19.8,13017.0
2022-08-23 14:40:00,19.8,19.86,19.77,19.8,14148.0,19.8,19.86,19.77,19.8,14148.0
2022-08-23 14:50:00,19.79,19.79,19.69,19.76,13051.0,19.79,19.79,19.69,19.76,13051.0
2022-08-23 15:00:00,19.76,19.77,19.72,19.72,10980.0,19.76,19.77,19.72,19.72,10980.0
2022-08-23 15:10:00,19.73,19.76,19.69,19.76,14888.0,19.73,19.76,19.69,19.76,14888.0
2022-08-23 15:20:00,19.76,19.76,19.67,19.68,17637.0,19.76,19.76,19.67,19.68,17637.0
2022-08-23 15:30:00,19.68,19.74,19.67,19.71,39188.0,19.68,19.74,19.67,19.71,39188.0
2022-08-23 15:40:00,19.7,19.79,19.7,19.73,46899.0,19.7,19.79,19.7,19.73,46899.0
2022-08-23 15:50:00,19.72,19.78,19.69,19.76,138879.0,19.72,19.78,19.69,19.76,138879.0
2022-08-24 09:30:00,19.49,19.7,19.05,19.23,84747.0,19.49,19.7,19.05,19.23,84747.0
2022-08-24 09:40:00,19.21,19.56,19.19,19.54,76768.0,19.21,19.56,19.19,19.54,76768.0
2022-08-24 09:50:00,19.52,19.57,19.23,19.24,12182.0,19.52,19.57,19.23,19.24,12182.0
2022-08-24 10:00:00,19.2,19.43,19.14,19.15,36436.0,19.2,19.43,19.14,19.15,36436.0
2022-08-24 10:10:00,19.16,19.27,19.09,19.22,27471.0,19.16,19.27,19.09,19.22,27471.0
2022-08-24 10:20:00,19.23,19.47,19.2,19.43,76398.0,19.23,19.47,19.2,19.43,76398.0
2022-08-24 10:30:00,19.43,19.51,19.38,19.42,86970.0,19.43,19.51,19.38,19.42,86970.0
2022-08-24 10:40:00,19.41,19.41,19.26,19.28,36545.0,19.41,19.41,19.26,19.28,36545.0
2022-08-24 10:50:00,19.27,19.5,19.24,19.42,75151.0,19.27,19.5,19.24,19.42,75151.0
2022-08-24 11:00:00,19.42,19.45,19.36,19.39,14123.0,19.42,19.45,19.36,19.39,14123.0
2022-08-24 11:10:00,19.39,19.54,19.36,19.42,59169.0,19.39,19.54,19.36,19.42,59169.0
2022-08-24 11:20:00,19.43,19.43,19.33,19.35,17927.0,19.43,19.43,19.33,19.35,17927.0
2022-08-24 11:30:00,19.37,19.38,19.31,19.32,14242.0,19.37,19.38,19.31,19.32,14242.0
2022-08-24 11:40:00,19.33,19.43,19.32,19.4,10261.0,19.33,19.43,19.32,19.4,10261.0
2022-08-24 11:50:00,19.39,19.46,19.39,19.44,12850.0,19.39,19.46,19.39,19.44,12850.0
2022-08-24 12:00:00,19.45,19.54,19.44,19.53,22493.0,19.45,19.54,19.44,19.53,22493.0
2022-08-24 12:10:00,19.53,19.66,19.53,19.65,19035.0,19.53,19.66,19.53,19.65,19035.0
2022-08-24 12:20:00,19.64,19.64,19.51,19.51,15948.0,19.64,19.64,19.51,19.51,15948.0
2022-08-24 12:30:00,19.51,19.53,19.35,19.38,51275.0,19.51,19.53,19.35,19.38,51275.0
2022-08-24 12:40:00,19.39,19.41,19.33,19.36,17258.0,19.39,19.41,19.33,19.36,17258.0
2022-08-24 12:50:00,19.36,19.38,19.31,19.33,20127.0,19.36,19.38,19.31,19.33,20127.0
2022-08-24 13:00:00,19.33,19.39,19.28,19.39,24198.0,19.33,19.39,19.28,19.39,24198.0
2022-08-24 13:10:00,19.39,19.43,19.36,19.42,15744.0,19.39,19.43,19.36,19.42,15744.0
2022-08-24 13:20:00,19.44,19.45,19.3,19.3,11518.0,19.44,19.45,19.3,19.3,11518.0
2022-08-24 13:30:00,19.29,19.3,19.25,19.3,25462.0,19.29,19.3,19.25,19.3,25462.0
2022-08-24 13:40:00,19.3,19.3,19.23,19.26,25999.0,19.3,19.3,19.23,19.26,25999.0
2022-08-24 13:50:00,19.25,19.28,19.2,19.21,34039.0,19.25,19.28,19.2,19.21,34039.0
2022-08-24 14:00:00,19.2,19.25,19.14,19.21,23660.0,19.2,19.25,19.14,19.21,23660.0
2022-08-24 14:10:00,19.19,19.2,19.1,19.11,30787.0,19.19,19.2,19.1,19.11,30787.0
2022-08-24 14:20:00,19.11,19.15,19.07,19.13,57892.0,19.11,19.15,19.07,19.13,57892.0
2022-08-24 14:30:00,19.14,19.22,19.13,19.2,48764.0,19.14,19.22,19.13,19.2,48764.0
2022-08-24 14:40:00,19.19,19.21,19.12,19.13,34984.0,19.19,19.21,19.12,19.13,34984.0
2022-08-24 14:50:00,19.12,19.12,19.06,19.1,43304.0,19.12,19.12,19.06,19.1,43304.0
2022-08-24 15:00:00,19.1,19.1,19.02,19.02,60511.0,19.1,19.1,19.02,19.02,60511.0
2022-08-24 15:10:00,19.02,19.03,18.99,19.01,83793.0,19.02,19.03,18.99,19.01,83793.0
2022-08-24 15:20:00,19.01,19.01,18.85,18.86,128821.0,19.01,19.01,18.85,18.86,128821.0
2022-08-24 15:30:00,18.86,18.89,18.78,18.86,235984.0,18.86,18.89,18.78,18.86,235984.0
2022-08-24 15:40:00,18.86,18.91,18.83,18.9,157761.0,18.86,18.91,18.83,18.9,157761.0
2022-08-24 15:50:00,18.9,18.91,18.62,18.67,513664.0,18.9,18.91,18.62,18.67,513664.0
2022-08-25 09:30:00,16.08,16.86,15.87,16.82,667069.0,16.08,16.86,15.87,16.82,667069.0
2022-08-25 09:40:00,16.83,17.67,16.68,17.53,519667.0,16.83,17.67,16.68,17.53,519667.0
2022-08-25 09:50:00,17.53,17.83,17.4,17.7,380167.0,17.53,17.83,17.4,17.7,380167.0
2022-08-25 10:00:00,17.69,18.22,17.69,18.18,375422.0,17.69,18.22,17.69,18.18,375422.0
2022-08-25 10:10:00,18.18,18.48,18.0,18.46,380074.0,18.18,18.48,18.0,18.46,380074.0
2022-08-25 10:20:00,18.46,18.97,18.41,18.96,554137.0,18.46,18.97,18.41,18.96,554137.0
2022-08-25 10:30:00,18.97,19.15,18.74,18.79,461076.0,18.97,19.15,18.74,18.79,461076.0
2022-08-25 10:40:00,18.78,19.24,18.76,18.79,268580.0,18.78,19.24,18.76,18.79,268580.0
2022-08-25 10:50:00,18.8,18.93,18.53,18.54,228570.0,18.8,18.93,18.53,18.54,228570.0
2022-08-25 11:00:00,18.53,18.57,18.32,18.39,276744.0,18.53,18.57,18.32,18.39,276744.0
2022-08-25 11:10:00,18.38,18.38,17.86,17.87,413683.0,18.38,18.38,17.86,17.87,413683.0
2022-08-25 11:20:00,17.87,17.88,17.64,17.66,501682.0,17.87,17.88,17.64,17.66,501682.0
2022-08-25 11:30:00,17.67,17.94,17.62,17.72,182699.0,17.67,17.94,17.62,17.72,182699.0
2022-08-25 11:40:00,17.73,17.74,17.51,17.64,177405.0,17.73,17.74,17.51,17.64,177405.0
2022-08-25 11:50:00,17.63,17.68,17.5,17.55,99010.0,17.63,17.68,17.5,17.55,99010.0
2022-08-25 12:00:00,17.55,17.64,17.49,17.57,76021.0,17.55,17.64,17.49,17.57,76021.0
2022-08-25 12:10:00,17.57,17.68,17.5,17.65,83146.0,17.57,17.68,17.5,17.65,83146.0
2022-08-25 12:20:00,17.66,17.68,17.41,17.52,180506.0,17.66,17.68,17.41,17.52,180506.0
2022-08-25 12:30:00,17.53,17.66,17.5,17.54,111924.0,17.53,17.66,17.5,17.54,111924.0
2022-08-25 12:40:00,17.55,17.59,17.27,17.28,91124.0,17.55,17.59,17.27,17.28,91124.0
2022-08-25 12:50:00,17.28,17.53,17.25,17.37,112516.0,17.28,17.53,17.25,17.37,112516.0
2022-08-25 13:00:00,17.37,17.46,17.25,17.29,80432.0,17.37,17.46,17.25,17.29,80432.0
2022-08-25 13:10:00,17.28,17.61,17.28,17.45,172817.0,17.28,17.61,17.28,17.45,172817.0
2022-08-25 13:20:00,17.44,17.45,17.15,17.22,95279.0,17.44,17.45,17.15,17.22,95279.0
2022-08-25 13:30:00,17.21,17.42,17.05,17.39,146519.0,17.21,17.42,17.05,17.39,146519.0
2022-08-25 13:40:00,17.39,17.55,17.32,17.32,138322.0,17.39,17.55,17.32,17.32,138322.0
2022-08-25 13:50:00,17.32,17.33,17.12,17.22,104197.0,17.32,17.33,17.12,17.22,104197.0
2022-08-25 14:00:00,17.21,17.28,17.03,17.09,150459.0,17.21,17.28,17.03,17.09,150459.0
2022-08-25 14:10:00,17.11,17.14,17.0,17.07,99802.0,17.11,17.14,17.0,17.07,99802.0
2022-08-25 14:20:00,17.07,17.07,16.84,16.97,163089.0,17.07,17.07,16.84,16.97,163089.0
2022-08-25 14:30:00,16.97,17.17,16.97,16.98,88580.0,16.97,17.17,16.97,16.98,88580.0
2022-08-25 14:40:00,16.97,17.1,16.93,17.05,83341.0,16.97,17.1,16.93,17.05,83341.0
2022-08-25 14:50:00,17.06,17.08,16.99,17.01,78389.0,17.06,17.08,16.99,17.01,78389.0
2022-08-25 15:00:00,17.01,17.12,16.97,16.97,98493.0,17.01,17.12,16.97,16.97,98493.0
2022-08-25 15:10:00,16.97,17.08,16.93,17.06,97307.0,16.97,17.08,16.93,17.06,97307.0
2022-08-25 15:20:00,17.07,17.2,16.96,16.96,79852.0,17.07,17.2,16.96,16.96,79852.0
2022-08-25 15:30:00,16.96,17.1,16.94,17.04,122386.0,16.96,17.1,16.94,17.04,122386.0
2022-08-25 15:40:00,17.03,17.2,17.03,17.17,162368.0,17.03,17.2,17.03,17.17,162368.0
2022-08-25 15:50:00,17.16,17.44,17.13,17.44,632883.0,17.16,17.44,17.13,17.44,632883.0
2022-08-26 09:30:00,17.43,17.56,17.0,17.25,154936.0,17.43,17.56,17.0,17.25,154936.0
2022-08-26 09:40:00,17.22,17.27,17.04,17.04,96336.0,17.22,17.27,17.04,17.04,96336.0
2022-08-26 09:50:00,17.05,17.21,16.94,17.16,120901.0,17.05,17.21,16.94,17.16,120901.0
2022-08-26 10:00:00,17.14,17.16,16.72,17.14,125892.0,17.14,17.16,16.72,17.14,125892.0
2022-08-26 10:10:00,17.16,17.2,16.91,17.07,102279.0,17.16,17.2,16.91,17.07,102279.0
2022-08-26 10:20:00,17.08,17.08,16.75,16.8,127733.0,17.08,17.08,16.75,16.8,127733.0
2022-08-26 10:30:00,16.79,16.8,16.54,16.55,101162.0,16.79,16.8,16.54,16.55,101162.0
2022-08-26 10:40:00,16.56,16.66,16.54,16.57,74369.0,16.56,16.66,16.54,16.57,74369.0
2022-08-26 10:50:00,16.56,16.56,16.4,16.54,72851.0,16.56,16.56,16.4,16.54,72851.0
2022-08-26 11:00:00,16.56,16.6,16.36,16.41,58376.0,16.56,16.6,16.36,16.41,58376.0
2022-08-26 11:10:00,16.41,16.5,16.36,16.39,63936.0,16.41,16.5,16.36,16.39,63936.0
2022-08-26 11:20:00,16.39,16.48,16.36,16.37,65750.0,16.39,16.48,16.36,16.37,65750.0
2022-08-26 11:30:00,16.37,16.43,16.29,16.31,64561.0,16.37,16.43,16.29,16.31,64561.0
2022-08-26 11:40:00,16.31,16.36,16.26,16.3,56031.0,16.31,16.36,16.26,16.3,56031.0
2022-08-26 11:50:00,16.29,16.33,16.19,16.21,70061.0,16.29,16.33,16.19,16.21,70061.0
2022-08-26 12:00:00,16.21,16.23,16.12,16.21,78305.0,16.21,16.23,16.12,16.21,78305.0
2022-08-26 12:10:00,16.22,16.35,16.21,16.32,56108.0,16.22,16.35,16.21,16.32,56108.0
2022-08-26 12:20:00,16.32,16.33,16.17,16.21,43300.0,16.32,16.33,16.17,16.21,43300.0
2022-08-26 12:30:00,16.21,16.22,16.13,16.22,45238.0,16.21,16.22,16.13,16.22,45238.0
2022-08-26 12:40:00,16.23,16.32,16.2,16.25,48087.0,16.23,16.32,16.2,16.25,48087.0
2022-08-26 12:50:00,16.25,16.25,16.1,16.1,44615.0,16.25,16.25,16.1,16.1,44615.0
2022-08-26 13:00:00,16.12,16.13,16.06,16.08,113384.0,16.12,16.13,16.06,16.08,113384.0
2022-08-26 13:10:00,16.07,16.15,16.07,16.08,56671.0,16.07,16.15,16.07,16.08,56671.0
2022-08-26 13:20:00,16.07,16.08,15.91,15.93,132002.0,16.07,16.08,15.91,15.93,132002.0
2022-08-26 13:30:00,15.93,16.07,15.91,16.07,72882.0,15.93,16.07,15.91,16.07,72882.0
2022-08-26 13:40:00,16.07,16.07,15.98,15.98,60952.0,16.07,16.07,15.98,15.98,60952.0
2022-08-26 13:50:00,15.97,16.02,15.94,15.99,82551.0,15.97,16.02,15.94,15.99,82551.0
2022-08-26 14:00:00,15.99,16.04,15.97,15.98,71829.0,15.99,16.04,15.97,15.98,71829.0
2022-08-26 14:10:00,15.98,16.02,15.88,15.91,85429.0,15.98,16.02,15.88,15.91,85429.0
2022-08-26 14:20:00,15.91,15.99,15.85,15.94,92973.0,15.91,15.99,15.85,15.94,92973.0
2022-08-26 14:30:00,15.93,16.04,15.93,15.97,65636.0,15.93,16.04,15.93,15.97,65636.0
2022-08-26 14:40:00,15.98,16.0,15.9,15.92,58287.0,15.98,16.0,15.9,15.92,58287.0
2022-08-26 14:50:00,15.92,15.92,15.78,15.79,112198.0,15.92,15.92,15.78,15.79,112198.0
2022-08-26 15:00:00,15.78,15.81,15.66,15.66,115683.0,15.78,15.81,15.66,15.66,115683.0
2022-08-26 15:10:00,15.66,15.8,15.65,15.8,88560.0,15.66,15.8,15.65,15.8,88560.0
2022-08-26 15:20:00,15.8,15.8,15.72,15.77,87647.0,15.8,15.8,15.72,15.77,87647.0
2022-08-26 15:30:00,15.77,15.79,15.66,15.74,123306.0,15.77,15.79,15.66,15.74,123306.0
2022-08-26 15:40:00,15.74,15.81,15.7,15.79,219155.0,15.74,15.81,15.7,15.79,219155.0
2022-08-26 15:50:00,15.79,15.95,15.79,15.87,526990.0,15.79,15.95,15.79,15.87,526990.0
2022-08-29 09:30:00,15.87,15.87,15.51,15.74,100746.0,15.87,15.87,15.51,15.74,100746.0
2022-08-29 09:40:00,15.76,15.97,15.7,15.9,63310.0,15.76,15.97,15.7,15.9,63310.0
2022-08-29 09:50:00,15.91,16.02,15.67,15.67,78418.0,15.91,16.02,15.67,15.67,78418.0
2022-08-29 10:00:00,15.66,15.72,15.53,15.57,65026.0,15.66,15.72,15.53,15.57,65026.0
2022-08-29 10:10:00,15.57,15.77,15.54,15.67,52112.0,15.57,15.77,15.54,15.67,52112.0
2022-08-29 10:20:00,15.67,15.68,15.53,15.54,54860.0,15.67,15.68,15.53,15.54,54860.0
2022-08-29 10:30:00,15.56,15.57,15.34,15.37,119917.0,15.56,15.57,15.34,15.37,119917.0
2022-08-29 10:40:00,15.37,15.55,15.28,15.51,103256.0,15.37,15.55,15.28,15.51,103256.0
2022-08-29 10:50:00,15.52,15.6,15.48,15.56,50794.0,15.52,15.6,15.48,15.56,50794.0
2022-08-29 11:00:00,15.58,15.63,15.54,15.57,31454.0,15.58,15.63,15.54,15.57,31454.0
2022-08-29 11:10:00,15.57,15.58,15.49,15.57,38130.0,15.57,15.58,15.49,15.57,38130.0
2022-08-29 11:20:00,15.58,15.62,15.52,15.52,28751.0,15.58,15.62,15.52,15.52,28751.0
2022-08-29 11:30:00,15.52,15.57,15.47,15.51,59871.0,15.52,15.57,15.47,15.51,59871.0
2022-08-29 11:40:00,15.51,15.57,15.5,15.55,21627.0,15.51,15.57,15.5,15.55,21627.0
2022-08-29 11:50:00,15.56,15.6,15.54,15.56,47800.0,15.56,15.6,15.54,15.56,47800.0
2022-08-29 12:00:00,15.57,15.57,15.45,15.45,37810.0,15.57,15.57,15.45,15.45,37810.0
2022-08-29 12:10:00,15.45,15.45,15.37,15.42,53383.0,15.45,15.45,15.37,15.42,53383.0
2022-08-29 12:20:00,15.42,15.42,15.35,15.37,36156.0,15.42,15.42,15.35,15.37,36156.0
2022-08-29 12:30:00,15.37,15.37,15.31,15.32,45225.0,15.37,15.37,15.31,15.32,45225.0
2022-08-29 12:40:00,15.31,15.41,15.25,15.38,61627.0,15.31,15.41,15.25,15.38,61627.0
2022-08-29 12:50:00,15.38,15.38,15.31,15.31,46999.0,15.38,15.38,15.31,15.31,46999.0
2022-08-29 13:00:00,15.31,15.33,15.26,15.3,35050.0,15.31,15.33,15.26,15.3,35050.0
2022-08-29 13:10:00,15.31,15.35,15.26,15.28,41917.0,15.31,15.35,15.26,15.28,41917.0
2022-08-29 13:20:00,15.27,15.34,15.27,15.3,40506.0,15.27,15.34,15.27,15.3,40506.0
2022-08-29 13:30:00,15.3,15.3,15.26,15.26,50001.0,15.3,15.3,15.26,15.26,50001.0
2022-08-29 13:40:00,15.27,15.35,15.26,15.33,61793.0,15.27,15.35,15.26,15.33,61793.0
2022-08-29 13:50:00,15.33,15.33,15.28,15.29,51693.0,15.33,15.33,15.28,15.29,51693.0
2022-08-29 14:00:00,15.29,15.38,15.29,15.35,52121.0,15.29,15.38,15.29,15.35,52121.0
2022-08-29 14:10:00,15.35,15.35,15.26,15.27,47896.0,15.35,15.35,15.26,15.27,47896.0
2022-08-29 14:20:00,15.27,15.31,15.24,15.25,63253.0,15.27,15.31,15.24,15.25,63253.0
2022-08-29 14:30:00,15.25,15.29,15.23,15.28,77366.0,15.25,15.29,15.23,15.28,77366.0
2022-08-29 14:40:00,15.28,15.29,15.24,15.27,50987.0,15.28,15.29,15.24,15.27,50987.0
2022-08-29 14:50:00,15.26,15.26,15.21,15.26,61927.0,15.26,15.26,15.21,15.26,61927.0
2022-08-29 15:00:00,15.26,15.27,15.22,15.24,47071.0,15.26,15.27,15.22,15.24,47071.0
2022-08-29 15:10:00,15.24,15.26,15.22,15.23,63455.0,15.24,15.26,15.22,15.23,63455.0
2022-08-29 15:20:00,15.23,15.23,15.16,15.19,87477.0,15.23,15.23,15.16,15.19,87477.0
2022-08-29 15:30:00,15.19,15.21,15.15,15.2,117945.0,15.19,15.21,15.15,15.2,117945.0
2022-08-29 15:40:00,15.19,15.21,15.15,15.21,191234.0,15.19,15.21,15.15,15.21,191234.0
2022-08-29 15:50:00,15.2,15.27,15.17,15.27,441287.0,15.2,15.27,15.17,15.27,441287.0
2022-08-30 09:30:00,15.29,15.45,15.06,15.11,131922.0,15.29,15.45,15.06,15.11,131922.0
2022-08-30 09:40:00,15.09,15.22,15.02,15.18,60590.0,15.09,15.22,15.02,15.18,60590.0
2022-08-30 09:50:00,15.17,15.18,15.04,15.12,77341.0,15.17,15.18,15.04,15.12,77341.0
2022-08-30 10:00:00,15.12,15.28,15.03,15.04,82023.0,15.12,15.28,15.03,15.04,82023.0
2022-08-30 10:10:00,15.05,15.29,14.95,15.28,87831.0,15.05,15.29,14.95,15.28,87831.0
2022-08-30 10:20:00,15.3,15.39,15.13,15.15,65919.0,15.3,15.39,15.13,15.15,65919.0
2022-08-30 10:30:00,15.14,15.14,14.98,15.08,71123.0,15.14,15.14,14.98,15.08,71123.0
2022-08-30 10:40:00,15.08,15.12,14.97,14.97,34503.0,15.08,15.12,14.97,14.97,34503.0
2022-08-30 10:50:00,14.98,15.13,14.95,15.11,41666.0,14.98,15.13,14.95,15.11,41666.0
2022-08-30 11:00:00,15.11,15.17,15.06,15.06,50501.0,15.11,15.17,15.06,15.06,50501.0
2022-08-30 11:10:00,15.05,15.06,14.98,15.01,33997.0,15.05,15.06,14.98,15.01,33997.0
2022-08-30 11:20:00,15.02,15.03,14.87,14.87,56329.0,15.02,15.03,14.87,14.87,56329.0
2022-08-30 11:30:00,14.88,14.95,14.86,14.91,47759.0,14.88,14.95,14.86,14.91,47759.0
2022-08-30 11:40:00,14.91,14.92,14.84,14.9,28707.0,14.91,14.92,14.84,14.9,28707.0
2022-08-30 11:50:00,14.89,15.0,14.87,14.94,36663.0,14.89,15.0,14.87,14.94,36663.0
2022-08-30 12:00:00,14.95,14.95,14.86,14.95,54890.0,14.95,14.95,14.86,14.95,54890.0
2022-08-30 12:10:00,14.95,15.03,14.92,14.99,26838.0,14.95,15.03,14.92,14.99,26838.0
2022-08-30 12:20:00,15.0,15.01,14.95,15.0,19246.0,15.0,15.01,14.95,15.0,19246.0
2022-08-30 12:30:00,14.99,15.01,14.97,14.99,28060.0,14.99,15.01,14.97,14.99,28060.0
2022-08-30 12:40:00,14.99,14.99,14.92,14.93,19080.0,14.99,14.99,14.92,14.93,19080.0
2022-08-30 12:50:00,14.93,15.0,14.93,14.98,14767.0,14.93,15.0,14.93,14.98,14767.0
2022-08-30 13:00:00,14.99,15.01,14.92,14.96,30564.0,14.99,15.01,14.92,14.96,30564.0
2022-08-30 13:10:00,14.96,14.98,14.91,14.91,20729.0,14.96,14.98,14.91,14.91,20729.0
2022-08-30 13:20:00,14.91,14.94,14.88,14.94,24721.0,14.91,14.94,14.88,14.94,24721.0
2022-08-30 13:30:00,14.93,14.95,14.88,14.9,24391.0,14.93,14.95,14.88,14.9,24391.0
2022-08-30 13:40:00,14.91,14.95,14.88,14.94,16639.0,14.91,14.95,14.88,14.94,16639.0
2022-08-30 13:50:00,14.94,14.99,14.92,14.95,16489.0,14.94,14.99,14.92,14.95,16489.0
2022-08-30 14:00:00,14.95,15.02,14.94,14.96,41515.0,14.95,15.02,14.94,14.96,41515.0
2022-08-30 14:10:00,14.96,15.03,14.95,15.0,29736.0,14.96,15.03,14.95,15.0,29736.0
2022-08-30 14:20:00,15.0,15.02,14.96,14.98,27778.0,15.0,15.02,14.96,14.98,27778.0
2022-08-30 14:30:00,14.98,15.06,14.98,15.03,48022.0,14.98,15.06,14.98,15.03,48022.0
2022-08-30 14:40:00,15.03,15.04,14.99,15.03,19191.0,15.03,15.04,14.99,15.03,19191.0
2022-08-30 14:50:00,15.03,15.11,15.0,15.1,36462.0,15.03,15.11,15.0,15.1,36462.0
2022-08-30 15:00:00,15.1,15.13,15.07,15.11,111639.0,15.1,15.13,15.07,15.11,111639.0
2022-08-30 15:10:00,15.11,15.16,15.07,15.08,51129.0,15.11,15.16,15.07,15.08,51129.0
2022-08-30 15:20:00,15.08,15.08,14.99,15.02,58295.0,15.08,15.08,14.99,15.02,58295.0
2022-08-30 15:30:00,15.02,15.02,14.95,15.01,71751.0,15.02,15.02,14.95,15.01,71751.0
2022-08-30 15:40:00,15.01,15.06,15.0,15.04,136300.0,15.01,15.06,15.0,15.04,136300.0
2022-08-30 15:50:00,15.04,15.07,14.98,15.0,293853.0,15.04,15.07,14.98,15.0,293853.0
2022-08-31 09:30:00,14.92,15.0,14.56,14.68,82740.0,14.92,15.0,14.56,14.68,82740.0
2022-08-31 09:40:00,14.68,14.87,14.63,14.87,78430.0,14.68,14.87,14.63,14.87,78430.0
2022-08-31 09:50:00,14.87,14.92,14.51,14.52,74248.0,14.87,14.92,14.51,14.52,74248.0
2022-08-31 10:00:00,14.51,14.53,14.34,14.34,161099.0,14.51,14.53,14.34,14.34,161099.0
2022-08-31 10:10:00,14.35,14.5,14.31,14.5,72261.0,14.35,14.5,14.31,14.5,72261.0
2022-08-31 10:20:00,14.5,14.51,14.27,14.29,45493.0,14.5,14.51,14.27,14.29,45493.0
2022-08-31 10:30:00,14.31,14.37,14.27,14.28,43285.0,14.31,14.37,14.27,14.28,43285.0
2022-08-31 10:40:00,14.29,14.46,14.28,14.42,36983.0,14.29,14.46,14.28,14.42,36983.0
2022-08-31 10:50:00,14.42,14.43,14.32,14.32,45173.0,14.42,14.43,14.32,14.32,45173.0
2022-08-31 11:00:00,14.32,14.33,14.24,14.29,34610.0,14.32,14.33,14.24,14.29,34610.0
2022-08-31 11:10:00,14.29,14.37,14.23,14.37,47263.0,14.29,14.37,14.23,14.37,47263.0
2022-08-31 11:20:00,14.38,14.41,14.3,14.35,30321.0,14.38,14.41,14.3,14.35,30321.0
2022-08-31 11:30:00,14.33,14.51,14.32,14.46,53046.0,14.33,14.51,14.32,14.46,53046.0
2022-08-31 11:40:00,14.45,14.49,14.43,14.47,21802.0,14.45,14.49,14.43,14.47,21802.0
2022-08-31 11:50:00,14.48,14.59,14.46,14.58,35960.0,14.48,14.59,14.46,14.58,35960.0
2022-08-31 12:00:00,14.58,14.59,14.5,14.54,23680.0,14.58,14.59,14.5,14.54,23680.0
2022-08-31 12:10:00,14.54,14.61,14.53,14.61,21298.0,14.54,14.61,14.53,14.61,21298.0
2022-08-31 12:20:00,14.61,14.64,14.57,14.63,26621.0,14.61,14.64,14.57,14.63,26621.0
2022-08-31 12:30:00,14.63,14.68,14.58,14.59,23873.0,14.63,14.68,14.58,14.59,23873.0
2022-08-31 12:40:00,14.58,14.62,14.54,14.61,20895.0,14.58,14.62,14.54,14.61,20895.0
2022-08-31 12:50:00,14.61,14.63,14.58,14.61,22482.0,14.61,14.63,14.58,14.61,22482.0
2022-08-31 13:00:00,14.62,14.63,14.54,14.58,19867.0,14.62,14.63,14.54,14.58,19867.0
2022-08-31 13:10:00,14.58,14.64,14.5,14.51,23289.0,14.58,14.64,14.5,14.51,23289.0
2022-08-31 13:20:00,14.51,14.57,14.47,14.53,19234.0,14.51,14.57,14.47,14.53,19234.0
2022-08-31 13:30:00,14.52,14.57,14.5,14.51,17754.0,14.52,14.57,14.5,14.51,17754.0
2022-08-31 13:40:00,14.52,14.61,14.48,14.57,93322.0,14.52,14.61,14.48,14.57,93322.0
2022-08-31 13:50:00,14.58,14.62,14.56,14.62,19298.0,14.58,14.62,14.56,14.62,19298.0
2022-08-31 14:00:00,14.61,14.61,14.49,14.54,21302.0,14.61,14.61,14.49,14.54,21302.0
2022-08-31 14:10:00,14.54,14.56,14.5,14.51,23226.0,14.54,14.56,14.5,14.51,23226.0
2022-08-31 14:20:00,14.51,14.52,14.47,14.48,18685.0,14.51,14.52,14.47,14.48,18685.0
2022-08-31 14:30:00,14.48,14.48,14.4,14.43,20550.0,14.48,14.48,14.4,14.43,20550.0
2022-08-31 14:40:00,14.44,14.46,14.4,14.45,20725.0,14.44,14.46,14.4,14.45,20725.0
2022-08-31 14:50:00,14.44,14.46,14.41,14.46,20998.0,14.44,14.46,14.41,14.46,20998.0
2022-08-31 15:00:00,14.45,14.54,14.43,14.53,39020.0,14.45,14.54,14.43,14.53,39020.0
2022-08-31 15:10:00,14.54,14.66,14.51,14.55,79669.0,14.54,14.66,14.51,14.55,79669.0
2022-08-31 15:20:00,14.54,14.56,14.47,14.54,62099.0,14.54,14.56,14.47,14.54,62099.0
2022-08-31 15:30:00,14.54,14.55,14.47,14.52,47189.0,14.54,14.55,14.47,14.52,47189.0
2022-08-31 15:40:00,14.52,14.55,14.49,14.53,78895.0,14.52,14.55,14.49,14.53,78895.0
2022-08-31 15:50:00,14.53,14.53,14.39,14.4,217328.0,14.53,14.53,14.39,14.4,217328.0
2022-09-01 09:30:00,14.25,14.29,14.02,14.18,71075.0,14.25,14.29,14.02,14.18,71075.0
2022-09-01 09:40:00,14.21,14.36,14.21,14.24,48332.0,14.21,14.36,14.21,14.24,48332.0
2022-09-01 09:50:00,14.26,14.31,14.08,14.2,32386.0,14.26,14.31,14.08,14.2,32386.0
2022-09-01 10:00:00,14.22,14.34,14.12,14.29,54014.0,14.22,14.34,14.12,14.29,54014.0
2022-09-01 10:10:00,14.29,14.41,14.28,14.3,70873.0,14.29,14.41,14.28,14.3,70873.0
2022-09-01 10:20:00,14.3,14.47,14.29,14.47,47228.0,14.3,14.47,14.29,14.47,47228.0
2022-09-01 10:30:00,14.46,14.51,14.25,14.27,136781.0,14.46,14.51,14.25,14.27,136781.0
2022-09-01 10:40:00,14.27,14.43,14.26,14.41,69544.0,14.27,14.43,14.26,14.41,69544.0
2022-09-01 10:50:00,14.4,14.48,14.39,14.4,41769.0,14.4,14.48,14.39,14.4,41769.0
2022-09-01 11:00:00,14.41,14.53,14.39,14.5,88908.0,14.41,14.53,14.39,14.5,88908.0
2022-09-01 11:10:00,14.5,14.56,14.49,14.53,37085.0,14.5,14.56,14.49,14.53,37085.0
2022-09-01 11:20:00,14.54,14.55,14.44,14.46,23195.0,14.54,14.55,14.44,14.46,23195.0
2022-09-01 11:30:00,14.47,14.64,14.47,14.54,67019.0,14.47,14.64,14.47,14.54,67019.0
2022-09-01 11:40:00,14.53,14.63,14.51,14.62,76414.0,14.53,14.63,14.51,14.62,76414.0
2022-09-01 11:50:00,14.62,14.71,14.54,14.69,109101.0,14.62,14.71,14.54,14.69,109101.0
2022-09-01 12:00:00,14.7,14.76,14.66,14.7,51700.0,14.7,14.76,14.66,14.7,51700.0
2022-09-01 12:10:00,14.69,14.8,14.67,14.75,31821.0,14.69,14.8,14.67,14.75,31821.0
2022-09-01 12:20:00,14.75,14.85,14.73,14.81,26201.0,14.75,14.85,14.73,14.81,26201.0
2022-09-01 12:30:00,14.81,14.89,14.78,14.78,37615.0,14.81,14.89,14.78,14.78,37615.0
2022-09-01 12:40:00,14.78,14.78,14.71,14.77,24127.0,14.78,14.78,14.71,14.77,24127.0
2022-09-01 12:50:00,14.77,14.83,14.75,14.83,32620.0,14.77,14.83,14.75,14.83,32620.0
2022-09-01 13:00:00,14.82,14.88,14.79,14.88,39636.0,14.82,14.88,14.79,14.88,39636.0
2022-09-01 13:10:00,14.88,14.95,14.87,14.92,51372.0,14.88,14.95,14.87,14.92,51372.0
2022-09-01 13:20:00,14.93,14.96,14.91,14.95,39257.0,14.93,14.96,14.91,14.95,39257.0
2022-09-01 13:30:00,14.95,15.03,14.86,14.92,53641.0,14.95,15.03,14.86,14.92,53641.0
2022-09-01 13:40:00,14.93,14.95,14.91,14.93,22492.0,14.93,14.95,14.91,14.93,22492.0
2022-09-01 13:50:00,14.93,14.96,14.88,14.95,27780.0,14.93,14.96,14.88,14.95,27780.0
2022-09-01 14:00:00,14.95,14.99,14.92,14.94,34629.0,14.95,14.99,14.92,14.94,34629.0
2022-09-01 14:10:00,14.95,15.01,14.93,15.0,24303.0,14.95,15.01,14.93,15.0,24303.0
2022-09-01 14:20:00,15.0,15.09,14.96,15.03,111398.0,15.0,15.09,14.96,15.03,111398.0
2022-09-01 14:30:00,15.04,15.3,15.04,15.3,91265.0,15.04,15.3,15.04,15.3,91265.0
2022-09-01 14:40:00,15.3,15.45,15.25,15.33,203296.0,15.3,15.45,15.25,15.33,203296.0
2022-09-01 14:50:00,15.34,15.39,15.33,15.35,53411.0,15.34,15.39,15.33,15.35,53411.0
2022-09-01 15:00:00,15.35,15.42,15.32,15.4,72193.0,15.35,15.42,15.32,15.4,72193.0
2022-09-01 15:10:00,15.4,15.49,15.36,15.46,71231.0,15.4,15.49,15.36,15.46,71231.0
2022-09-01 15:20:00,15.46,15.48,15.35,15.36,57341.0,15.46,15.48,15.35,15.36,57341.0
2022-09-01 15:30:00,15.35,15.4,15.33,15.38,54273.0,15.35,15.4,15.33,15.38,54273.0
2022-09-01 15:40:00,15.37,15.4,15.33,15.37,86169.0,15.37,15.4,15.33,15.37,86169.0
2022-09-01 15:50:00,15.36,15.48,15.36,15.44,287917.0,15.36,15.48,15.36,15.44,287917.0
2022-09-02 09:30:00,15.67,15.79,15.27,15.29,65448.0,15.67,15.79,15.27,15.29,65448.0
2022-09-02 09:40:00,15.26,15.3,15.14,15.24,44485.0,15.26,15.3,15.14,15.24,44485.0
2022-09-02 09:50:00,15.25,15.35,15.19,15.21,41937.0,15.25,15.35,15.19,15.21,41937.0
2022-09-02 10:00:00,15.22,15.25,15.07,15.18,44424.0,15.22,15.25,15.07,15.18,44424.0
2022-09-02 10:10:00,15.16,15.37,15.16,15.26,24751.0,15.16,15.37,15.16,15.26,24751.0
2022-09-02 10:20:00,15.25,15.32,15.18,15.31,16011.0,15.25,15.32,15.18,15.31,16011.0
2022-09-02 10:30:00,15.31,15.44,15.3,15.41,57474.0,15.31,15.44,15.3,15.41,57474.0
2022-09-02 10:40:00,15.4,15.49,15.39,15.47,36382.0,15.4,15.49,15.39,15.47,36382.0
2022-09-02 10:50:00,15.49,15.57,15.48,15.57,79326.0,15.49,15.57,15.48,15.57,79326.0
2022-09-02 11:00:00,15.57,15.63,15.56,15.57,38065.0,15.57,15.63,15.56,15.57,38065.0
2022-09-02 11:10:00,15.58,15.61,15.53,15.59,29054.0,15.58,15.61,15.53,15.59,29054.0
2022-09-02 11:20:00,15.59,15.59,15.49,15.52,37735.0,15.59,15.59,15.49,15.52,37735.0
2022-09-02 11:30:00,15.52,15.54,15.46,15.54,41020.0,15.52,15.54,15.46,15.54,41020.0
2022-09-02 11:40:00,15.54,15.58,15.48,15.56,16321.0,15.54,15.58,15.48,15.56,16321.0
2022-09-02 11:50:00,15.57,15.57,15.49,15.51,32638.0,15.57,15.57,15.49,15.51,32638.0
2022-09-02 12:00:00,15.51,15.62,15.5,15.62,19098.0,15.51,15.62,15.5,15.62,19098.0
2022-09-02 12:10:00,15.63,15.66,15.6,15.63,25438.0,15.63,15.66,15.6,15.63,25438.0
2022-09-02 12:20:00,15.63,15.71,15.56,15.64,86823.0,15.63,15.71,15.56,15.64,86823.0
2022-09-02 12:30:00,15.65,15.71,15.61,15.65,28604.0,15.65,15.71,15.61,15.65,28604.0
2022-09-02 12:40:00,15.66,15.67,15.54,15.6,25055.0,15.66,15.67,15.54,15.6,25055.0
2022-09-02 12:50:00,15.6,15.61,15.51,15.58,15357.0,15.6,15.61,15.51,15.58,15357.0
2022-09-02 13:00:00,15.57,15.57,15.43,15.46,17868.0,15.57,15.57,15.43,15.46,17868.0
2022-09-02 13:10:00,15.45,15.46,15.29,15.37,30428.0,15.45,15.46,15.29,15.37,30428.0
2022-09-02 13:20:00,15.37,15.37,15.24,15.26,28767.0,15.37,15.37,15.24,15.26,28767.0
2022-09-02 13:30:00,15.27,15.35,15.26,15.3,15362.0,15.27,15.35,15.26,15.3,15362.0
2022-09-02 13:40:00,15.3,15.36,15.25,15.26,10105.0,15.3,15.36,15.25,15.26,10105.0
2022-09-02 13:50:00,15.25,15.26,15.21,15.25,11021.0,15.25,15.26,15.21,15.25,11021.0
2022-09-02 14:00:00,15.25,15.37,15.25,15.36,17048.0,15.25,15.37,15.25,15.36,17048.0
2022-09-02 14:10:00,15.36,15.36,15.28,15.29,12116.0,15.36,15.36,15.28,15.29,12116.0
2022-09-02 14:20:00,15.29,15.33,15.23,15.33,11765.0,15.29,15.33,15.23,15.33,11765.0
2022-09-02 14:30:00,15.32,15.38,15.3,15.37,19012.0,15.32,15.38,15.3,15.37,19012.0
2022-09-02 14:40:00,15.38,15.38,15.31,15.36,16741.0,15.38,15.38,15.31,15.36,16741.0
2022-09-02 14:50:00,15.37,15.38,15.27,15.29,14237.0,15.37,15.38,15.27,15.29,14237.0
2022-09-02 15:00:00,15.29,15.44,15.28,15.39,18958.0,15.29,15.44,15.28,15.39,18958.0
2022-09-02 15:10:00,15.38,15.38,15.32,15.37,22701.0,15.38,15.38,15.32,15.37,22701.0
2022-09-02 15:20:00,15.38,15.4,15.32,15.38,32529.0,15.38,15.4,15.32,15.38,32529.0
2022-09-02 15:30:00,15.38,15.38,15.28,15.33,41165.0,15.38,15.38,15.28,15.33,41165.0
2022-09-02 15:40:00,15.33,15.37,15.3,15.35,65190.0,15.33,15.37,15.3,15.35,65190.0
2022-09-02 15:50:00,15.35,15.45,15.34,15.45,154496.0,15.35,15.45,15.34,15.45,154496.0
2022-09-06 09:30:00,15.62,15.92,15.57,15.57,59203.0,15.62,15.92,15.57,15.57,59203.0
2022-09-06 09:40:00,15.57,15.57,15.28,15.31,48206.0,15.57,15.57,15.28,15.31,48206.0
2022-09-06 09:50:00,15.32,15.33,15.04,15.12,29027.0,15.32,15.33,15.04,15.12,29027.0
2022-09-06 10:00:00,15.11,15.12,14.97,15.04,29107.0,15.11,15.12,14.97,15.04,29107.0
2022-09-06 10:10:00,15.02,15.13,14.95,15.12,20748.0,15.02,15.13,14.95,15.12,20748.0
2022-09-06 10:20:00,15.12,15.28,15.05,15.27,27948.0,15.12,15.28,15.05,15.27,27948.0
2022-09-06 10:30:00,15.26,15.3,15.17,15.28,28903.0,15.26,15.3,15.17,15.28,28903.0
2022-09-06 10:40:00,15.3,15.37,15.24,15.25,24138.0,15.3,15.37,15.24,15.25,24138.0
2022-09-06 10:50:00,15.25,15.34,15.21,15.27,38846.0,15.25,15.34,15.21,15.27,38846.0
2022-09-06 11:00:00,15.25,15.41,15.23,15.4,35963.0,15.25,15.41,15.23,15.4,35963.0
2022-09-06 11:10:00,15.4,15.47,15.34,15.46,80991.0,15.4,15.47,15.34,15.46,80991.0
2022-09-06 11:20:00,15.46,15.52,15.45,15.46,15273.0,15.46,15.52,15.45,15.46,15273.0
2022-09-06 11:30:00,15.46,15.6,15.43,15.54,30635.0,15.46,15.6,15.43,15.54,30635.0
2022-09-06 11:40:00,15.52,15.66,15.52,15.56,21330.0,15.52,15.66,15.52,15.56,21330.0
2022-09-06 11:50:00,15.56,15.66,15.56,15.65,26057.0,15.56,15.66,15.56,15.65,26057.0
2022-09-06 12:00:00,15.65,15.69,15.6,15.6,21460.0,15.65,15.69,15.6,15.6,21460.0
2022-09-06 12:10:00,15.6,15.62,15.51,15.52,16705.0,15.6,15.62,15.51,15.52,16705.0
2022-09-06 12:20:00,15.52,15.53,15.44,15.5,20307.0,15.52,15.53,15.44,15.5,20307.0
2022-09-06 12:30:00,15.5,15.52,15.43,15.48,26029.0,15.5,15.52,15.43,15.48,26029.0
2022-09-06 12:40:00,15.47,15.6,15.45,15.59,19153.0,15.47,15.6,15.45,15.59,19153.0
2022-09-06 12:50:00,15.59,15.6,15.5,15.51,14566.0,15.59,15.6,15.5,15.51,14566.0
2022-09-06 13:00:00,15.51,15.51,15.42,15.42,24152.0,15.51,15.51,15.42,15.42,24152.0
2022-09-06 13:10:00,15.42,15.49,15.41,15.49,34369.0,15.42,15.49,15.41,15.49,34369.0
2022-09-06 13:20:00,15.48,15.56,15.46,15.53,46924.0,15.48,15.56,15.46,15.53,46924.0
2022-09-06 13:30:00,15.53,15.62,15.53,15.6,14751.0,15.53,15.62,15.53,15.6,14751.0
2022-09-06 13:40:00,15.6,15.6,15.53,15.55,13323.0,15.6,15.6,15.53,15.55,13323.0
2022-09-06 13:50:00,15.54,15.62,15.52,15.61,15914.0,15.54,15.62,15.52,15.61,15914.0
2022-09-06 14:00:00,15.61,15.66,15.57,15.59,21721.0,15.61,15.66,15.57,15.59,21721.0
2022-09-06 14:10:00,15.6,15.64,15.58,15.62,19780.0,15.6,15.64,15.58,15.62,19780.0
2022-09-06 14:20:00,15.62,15.62,15.54,15.57,14579.0,15.62,15.62,15.54,15.57,14579.0
2022-09-06 14:30:00,15.57,15.59,15.5,15.54,16266.0,15.57,15.59,15.5,15.54,16266.0
2022-09-06 14:40:00,15.54,15.55,15.47,15.52,19797.0,15.54,15.55,15.47,15.52,19797.0
2022-09-06 14:50:00,15.51,15.51,15.45,15.49,16244.0,15.51,15.51,15.45,15.49,16244.0
2022-09-06 15:00:00,15.49,15.5,15.41,15.46,24314.0,15.49,15.5,15.41,15.46,24314.0
2022-09-06 15:10:00,15.46,15.47,15.37,15.37,19913.0,15.46,15.47,15.37,15.37,19913.0
2022-09-06 15:20:00,15.37,15.43,15.33,15.39,34215.0,15.37,15.43,15.33,15.39,34215.0
2022-09-06 15:30:00,15.39,15.48,15.36,15.48,43173.0,15.39,15.48,15.36,15.48,43173.0
2022-09-06 15:40:00,15.48,15.54,15.45,15.52,74635.0,15.48,15.54,15.45,15.52,74635.0
2022-09-06 15:50:00,15.52,15.54,15.47,15.53,202403.0,15.52,15.54,15.47,15.53,202403.0
2022-09-07 09:30:00,15.53,15.95,15.53,15.83,94276.0,15.53,15.95,15.53,15.83,94276.0
2022-09-07 09:40:00,15.82,16.02,15.82,15.95,74265.0,15.82,16.02,15.82,15.95,74265.0
2022-09-07 09:50:00,15.97,15.99,15.77,15.88,30209.0,15.97,15.99,15.77,15.88,30209.0
2022-09-07 10:00:00,15.85,15.88,15.67,15.7,27311.0,15.85,15.88,15.67,15.7,27311.0
2022-09-07 10:10:00,15.68,15.78,15.57,15.73,33888.0,15.68,15.78,15.57,15.73,33888.0
2022-09-07 10:20:00,15.75,15.82,15.71,15.76,23572.0,15.75,15.82,15.71,15.76,23572.0
2022-09-07 10:30:00,15.78,15.82,15.75,15.77,19564.0,15.78,15.82,15.75,15.77,19564.0
2022-09-07 10:40:00,15.77,15.81,15.71,15.72,21074.0,15.77,15.81,15.71,15.72,21074.0
2022-09-07 10:50:00,15.72,15.78,15.7,15.78,31912.0,15.72,15.78,15.7,15.78,31912.0
2022-09-07 11:00:00,15.77,15.87,15.75,15.83,43420.0,15.77,15.87,15.75,15.83,43420.0
2022-09-07 11:10:00,15.82,15.9,15.81,15.83,21864.0,15.82,15.9,15.81,15.83,21864.0
2022-09-07 11:20:00,15.84,15.91,15.82,15.82,36161.0,15.84,15.91,15.82,15.82,36161.0
2022-09-07 11:30:00,15.83,15.9,15.82,15.89,30198.0,15.83,15.9,15.82,15.89,30198.0
2022-09-07 11:40:00,15.88,15.95,15.88,15.93,13631.0,15.88,15.95,15.88,15.93,13631.0
2022-09-07 11:50:00,15.94,15.97,15.8,15.81,19591.0,15.94,15.97,15.8,15.81,19591.0
2022-09-07 12:00:00,15.81,15.88,15.76,15.83,26492.0,15.81,15.88,15.76,15.83,26492.0
2022-09-07 12:10:00,15.85,15.91,15.83,15.89,13399.0,15.85,15.91,15.83,15.89,13399.0
2022-09-07 12:20:00,15.88,15.94,15.83,15.92,22358.0,15.88,15.94,15.83,15.92,22358.0
2022-09-07 12:30:00,15.91,15.99,15.88,15.99,15120.0,15.91,15.99,15.88,15.99,15120.0
2022-09-07 12:40:00,16.0,16.07,15.97,16.06,17487.0,16.0,16.07,15.97,16.06,17487.0
2022-09-07 12:50:00,16.05,16.06,15.97,16.01,16752.0,16.05,16.06,15.97,16.01,16752.0
2022-09-07 13:00:00,16.0,16.07,16.0,16.06,17617.0,16.0,16.07,16.0,16.06,17617.0
2022-09-07 13:10:00,16.05,16.09,16.03,16.08,13950.0,16.05,16.09,16.03,16.08,13950.0
2022-09-07 13:20:00,16.08,16.14,16.07,16.12,17368.0,16.08,16.14,16.07,16.12,17368.0
2022-09-07 13:30:00,16.14,16.24,16.13,16.21,52991.0,16.14,16.24,16.13,16.21,52991.0
2022-09-07 13:40:00,16.2,16.26,16.17,16.26,19596.0,16.2,16.26,16.17,16.26,19596.0
2022-09-07 13:50:00,16.25,16.28,16.24,16.27,21843.0,16.25,16.28,16.24,16.27,21843.0
2022-09-07 14:00:00,16.26,16.32,16.23,16.31,46071.0,16.26,16.32,16.23,16.31,46071.0
2022-09-07 14:10:00,16.3,16.36,16.28,16.3,41406.0,16.3,16.36,16.28,16.3,41406.0
2022-09-07 14:20:00,16.3,16.38,16.27,16.37,25013.0,16.3,16.38,16.27,16.37,25013.0
2022-09-07 14:30:00,16.37,16.41,16.35,16.39,16167.0,16.37,16.41,16.35,16.39,16167.0
2022-09-07 14:40:00,16.4,16.43,16.38,16.43,38070.0,16.4,16.43,16.38,16.43,38070.0
2022-09-07 14:50:00,16.43,16.45,16.36,16.39,73385.0,16.43,16.45,16.36,16.39,73385.0
2022-09-07 15:00:00,16.39,16.45,16.37,16.44,22808.0,16.39,16.45,16.37,16.44,22808.0
2022-09-07 15:10:00,16.44,16.44,16.31,16.32,55752.0,16.44,16.44,16.31,16.32,55752.0
2022-09-07 15:20:00,16.32,16.46,16.28,16.44,90912.0,16.32,16.46,16.28,16.44,90912.0
2022-09-07 15:30:00,16.44,16.44,16.26,16.28,64302.0,16.44,16.44,16.26,16.28,64302.0
2022-09-07 15:40:00,16.28,16.28,16.22,16.22,78425.0,16.28,16.28,16.22,16.22,78425.0
2022-09-07 15:50:00,16.21,16.21,16.14,16.14,223026.0,16.21,16.21,16.14,16.14,223026.0
2022-09-08 09:30:00,15.66,15.77,15.21,15.35,74234.0,15.66,15.77,15.21,15.35,74234.0
2022-09-08 09:40:00,15.32,15.6,15.32,15.48,33818.0,15.32,15.6,15.32,15.48,33818.0
2022-09-08 09:50:00,15.47,15.63,15.44,15.53,24220.0,15.47,15.63,15.44,15.53,24220.0
2022-09-08 10:00:00,15.55,15.74,15.45,15.71,67910.0,15.55,15.74,15.45,15.71,67910.0
2022-09-08 10:10:00,15.75,15.81,15.6,15.79,24564.0,15.75,15.81,15.6,15.79,24564.0
2022-09-08 10:20:00,15.81,15.87,15.75,15.83,31746.0,15.81,15.87,15.75,15.83,31746.0
2022-09-08 10:30:00,15.84,15.98,15.78,15.94,32278.0,15.84,15.98,15.78,15.94,32278.0
2022-09-08 10:40:00,15.94,16.03,15.93,15.96,22543.0,15.94,16.03,15.93,15.96,22543.0
2022-09-08 10:50:00,15.95,15.99,15.86,15.92,26673.0,15.95,15.99,15.86,15.92,26673.0
2022-09-08 11:00:00,15.93,15.98,15.85,15.86,55066.0,15.93,15.98,15.85,15.86,55066.0
2022-09-08 11:10:00,15.85,15.91,15.8,15.82,20708.0,15.85,15.91,15.8,15.82,20708.0
2022-09-08 11:20:00,15.83,15.89,15.8,15.89,14673.0,15.83,15.89,15.8,15.89,14673.0
2022-09-08 11:30:00,15.89,15.98,15.86,15.91,24197.0,15.89,15.98,15.86,15.91,24197.0
2022-09-08 11:40:00,15.92,15.97,15.9,15.93,25320.0,15.92,15.97,15.9,15.93,25320.0
2022-09-08 11:50:00,15.93,15.98,15.91,15.94,17132.0,15.93,15.98,15.91,15.94,17132.0
2022-09-08 12:00:00,15.94,15.99,15.82,15.88,26787.0,15.94,15.99,15.82,15.88,26787.0
2022-09-08 12:10:00,15.87,15.92,15.83,15.91,23276.0,15.87,15.92,15.83,15.91,23276.0
2022-09-08 12:20:00,15.91,15.92,15.78,15.81,20845.0,15.91,15.92,15.78,15.81,20845.0
2022-09-08 12:30:00,15.81,15.96,15.81,15.94,17695.0,15.81,15.96,15.81,15.94,17695.0
2022-09-08 12:40:00,15.94,16.01,15.88,15.92,21459.0,15.94,16.01,15.88,15.92,21459.0
2022-09-08 12:50:00,15.91,15.98,15.9,15.95,30768.0,15.91,15.98,15.9,15.95,30768.0
2022-09-08 13:00:00,15.95,15.99,15.9,15.97,60367.0,15.95,15.99,15.9,15.97,60367.0
2022-09-08 13:10:00,15.99,16.08,15.99,16.02,55546.0,15.99,16.08,15.99,16.02,55546.0
2022-09-08 13:20:00,16.01,16.07,16.0,16.05,25549.0,16.01,16.07,16.0,16.05,25549.0
2022-09-08 13:30:00,16.05,16.08,16.01,16.06,13484.0,16.05,16.08,16.01,16.06,13484.0
2022-09-08 13:40:00,16.06,16.1,16.06,16.1,21015.0,16.06,16.1,16.06,16.1,21015.0
2022-09-08 13:50:00,16.1,16.12,16.01,16.09,26544.0,16.1,16.12,16.01,16.09,26544.0
2022-09-08 14:00:00,16.08,16.08,16.03,16.06,32817.0,16.08,16.08,16.03,16.06,32817.0
2022-09-08 14:10:00,16.05,16.11,16.05,16.11,19717.0,16.05,16.11,16.05,16.11,19717.0
2022-09-08 14:20:00,16.11,16.13,16.07,16.12,14578.0,16.11,16.13,16.07,16.12,14578.0
2022-09-08 14:30:00,16.13,16.18,16.12,16.16,18228.0,16.13,16.18,16.12,16.16,18228.0
2022-09-08 14:40:00,16.16,16.17,16.08,16.13,25601.0,16.16,16.17,16.08,16.13,25601.0
2022-09-08 14:50:00,16.12,16.16,16.1,16.13,11381.0,16.12,16.16,16.1,16.13,11381.0
2022-09-08 15:00:00,16.14,16.14,16.1,16.12,16605.0,16.14,16.14,16.1,16.12,16605.0
2022-09-08 15:10:00,16.12,16.13,16.06,16.12,27994.0,16.12,16.13,16.06,16.12,27994.0
2022-09-08 15:20:00,16.12,16.15,16.12,16.13,29635.0,16.12,16.15,16.12,16.13,29635.0
2022-09-08 15:30:00,16.13,16.16,16.08,16.09,36558.0,16.13,16.16,16.08,16.09,36558.0
2022-09-08 15:40:00,16.09,16.1,16.03,16.06,60533.0,16.09,16.1,16.03,16.06,60533.0
2022-09-08 15:50:00,16.06,16.13,16.05,16.12,155522.0,16.06,16.13,16.05,16.12,155522.0
2022-09-09 09:30:00,16.11,16.51,16.11,16.36,78030.0,16.11,16.51,16.11,16.36,78030.0
2022-09-09 09:40:00,16.36,16.45,16.29,16.39,34502.0,16.36,16.45,16.29,16.39,34502.0
2022-09-09 09:50:00,16.4,16.41,16.17,16.29,20296.0,16.4,16.41,16.17,16.29,20296.0
2022-09-09 10:00:00,16.3,16.48,16.26,16.48,21667.0,16.3,16.48,16.26,16.48,21667.0
2022-09-09 10:10:00,16.47,16.47,16.36,16.44,27509.0,16.47,16.47,16.36,16.44,27509.0
2022-09-09 10:20:00,16.44,16.46,16.3,16.43,25713.0,16.44,16.46,16.3,16.43,25713.0
2022-09-09 10:30:00,16.42,16.45,16.35,16.43,15326.0,16.42,16.45,16.35,16.43,15326.0
2022-09-09 10:40:00,16.42,16.47,16.31,16.32,46523.0,16.42,16.47,16.31,16.32,46523.0
2022-09-09 10:50:00,16.32,16.32,16.17,16.17,24122.0,16.32,16.32,16.17,16.17,24122.0
2022-09-09 11:00:00,16.17,16.22,16.1,16.13,29819.0,16.17,16.22,16.1,16.13,29819.0
2022-09-09 11:10:00,16.13,16.14,16.08,16.13,41386.0,16.13,16.14,16.08,16.13,41386.0
2022-09-09 11:20:00,16.14,16.19,16.13,16.16,20880.0,16.14,16.19,16.13,16.16,20880.0
2022-09-09 11:30:00,16.15,16.19,16.13,16.18,14510.0,16.15,16.19,16.13,16.18,14510.0
2022-09-09 11:40:00,16.19,16.22,16.16,16.22,10423.0,16.19,16.22,16.16,16.22,10423.0
2022-09-09 11:50:00,16.22,16.26,16.19,16.23,10418.0,16.22,16.26,16.19,16.23,10418.0
2022-09-09 12:00:00,16.23,16.25,16.16,16.2,10828.0,16.23,16.25,16.16,16.2,10828.0
2022-09-09 12:10:00,16.21,16.26,16.18,16.21,9031.0,16.21,16.26,16.18,16.21,9031.0
2022-09-09 12:20:00,16.19,16.2,16.13,16.18,8929.0,16.19,16.2,16.13,16.18,8929.0
2022-09-09 12:30:00,16.19,16.26,16.16,16.25,20390.0,16.19,16.26,16.16,16.25,20390.0
2022-09-09 12:40:00,16.25,16.28,16.22,16.24,11032.0,16.25,16.28,16.22,16.24,11032.0
2022-09-09 12:50:00,16.24,16.27,16.18,16.2,15954.0,16.24,16.27,16.18,16.2,15954.0
2022-09-09 13:00:00,16.21,16.35,16.2,16.33,16065.0,16.21,16.35,16.2,16.33,16065.0
2022-09-09 13:10:00,16.34,16.41,16.34,16.36,36580.0,16.34,16.41,16.34,16.36,36580.0
2022-09-09 13:20:00,16.35,16.39,16.35,16.38,20343.0,16.35,16.39,16.35,16.38,20343.0
2022-09-09 13:30:00,16.38,16.38,16.34,16.35,20702.0,16.38,16.38,16.34,16.35,20702.0
2022-09-09 13:40:00,16.35,16.36,16.3,16.32,30875.0,16.35,16.36,16.3,16.32,30875.0
2022-09-09 13:50:00,16.32,16.35,16.31,16.32,20990.0,16.32,16.35,16.31,16.32,20990.0
2022-09-09 14:00:00,16.31,16.33,16.29,16.32,29869.0,16.31,16.33,16.29,16.32,29869.0
2022-09-09 14:10:00,16.32,16.38,16.32,16.37,26008.0,16.32,16.38,16.32,16.37,26008.0
2022-09-09 14:20:00,16.36,16.37,16.34,16.34,16922.0,16.36,16.37,16.34,16.34,16922.0
2022-09-09 14:30:00,16.35,16.36,16.28,16.32,22757.0,16.35,16.36,16.28,16.32,22757.0
2022-09-09 14:40:00,16.32,16.33,16.23,16.25,27414.0,16.32,16.33,16.23,16.25,27414.0
2022-09-09 14:50:00,16.25,16.29,16.24,16.29,18000.0,16.25,16.29,16.24,16.29,18000.0
2022-09-09 15:00:00,16.28,16.31,16.23,16.23,19823.0,16.28,16.31,16.23,16.23,19823.0
2022-09-09 15:10:00,16.23,16.25,16.21,16.21,25158.0,16.23,16.25,16.21,16.21,25158.0
2022-09-09 15:20:00,16.22,16.23,16.16,16.2,32386.0,16.22,16.23,16.16,16.2,32386.0
2022-09-09 15:30:00,16.2,16.27,16.19,16.25,52799.0,16.2,16.27,16.19,16.25,52799.0
2022-09-09 15:40:00,16.25,16.26,16.21,16.23,52891.0,16.25,16.26,16.21,16.23,52891.0
2022-09-09 15:50:00,16.23,16.24,16.19,16.21,154029.0,16.23,16.24,16.19,16.21,154029.0
2022-09-12 09:30:00,16.4,16.87,16.34,16.68,119916.0,16.4,16.87,16.34,16.68,119916.0
2022-09-12 09:40:00,16.68,16.97,16.56,16.78,82941.0,16.68,16.97,16.56,16.78,82941.0
2022-09-12 09:50:00,16.79,16.86,16.7,16.8,118413.0,16.79,16.86,16.7,16.8,118413.0
2022-09-12 10:00:00,16.8,16.86,16.71,16.72,42775.0,16.8,16.86,16.71,16.72,42775.0
2022-09-12 10:10:00,16.72,16.76,16.62,16.72,55957.0,16.72,16.76,16.62,16.72,55957.0
2022-09-12 10:20:00,16.73,16.76,16.64,16.73,33615.0,16.73,16.76,16.64,16.73,33615.0
2022-09-12 10:30:00,16.74,16.76,16.58,16.6,47239.0,16.74,16.76,16.58,16.6,47239.0
2022-09-12 10:40:00,16.6,16.62,16.52,16.59,28707.0,16.6,16.62,16.52,16.59,28707.0
2022-09-12 10:50:00,16.59,16.61,16.39,16.4,28738.0,16.59,16.61,16.39,16.4,28738.0
2022-09-12 11:00:00,16.41,16.43,16.31,16.43,31060.0,16.41,16.43,16.31,16.43,31060.0
2022-09-12 11:10:00,16.42,16.44,16.34,16.41,43911.0,16.42,16.44,16.34,16.41,43911.0
2022-09-12 11:20:00,16.41,16.6,16.41,16.58,30206.0,16.41,16.6,16.41,16.58,30206.0
2022-09-12 11:30:00,16.57,16.64,16.5,16.52,41670.0,16.57,16.64,16.5,16.52,41670.0
2022-09-12 11:40:00,16.52,16.55,16.48,16.51,17453.0,16.52,16.55,16.48,16.51,17453.0
2022-09-12 11:50:00,16.5,16.52,16.41,16.45,22607.0,16.5,16.52,16.41,16.45,22607.0
2022-09-12 12:00:00,16.46,16.53,16.45,16.51,24246.0,16.46,16.53,16.45,16.51,24246.0
2022-09-12 12:10:00,16.5,16.56,16.46,16.5,14476.0,16.5,16.56,16.46,16.5,14476.0
2022-09-12 12:20:00,16.49,16.55,16.47,16.53,18666.0,16.49,16.55,16.47,16.53,18666.0
2022-09-12 12:30:00,16.52,16.53,16.45,16.5,13278.0,16.52,16.53,16.45,16.5,13278.0
2022-09-12 12:40:00,16.5,16.51,16.42,16.46,15091.0,16.5,16.51,16.42,16.46,15091.0
2022-09-12 12:50:00,16.46,16.51,16.46,16.48,7561.0,16.46,16.51,16.46,16.48,7561.0
2022-09-12 13:00:00,16.48,16.5,16.41,16.48,13952.0,16.48,16.5,16.41,16.48,13952.0
2022-09-12 13:10:00,16.48,16.49,16.44,16.47,22315.0,16.48,16.49,16.44,16.47,22315.0
2022-09-12 13:20:00,16.47,16.54,16.46,16.53,41545.0,16.47,16.54,16.46,16.53,41545.0
2022-09-12 13:30:00,16.53,16.55,16.51,16.53,11069.0,16.53,16.55,16.51,16.53,11069.0
2022-09-12 13:40:00,16.52,16.55,16.48,16.55,15780.0,16.52,16.55,16.48,16.55,15780.0
2022-09-12 13:50:00,16.55,16.6,16.54,16.59,13702.0,16.55,16.6,16.54,16.59,13702.0
2022-09-12 14:00:00,16.6,16.6,16.52,16.54,22586.0,16.6,16.6,16.52,16.54,22586.0
2022-09-12 14:10:00,16.53,16.57,16.47,16.48,12305.0,16.53,16.57,16.47,16.48,12305.0
2022-09-12 14:20:00,16.49,16.51,16.47,16.48,17167.0,16.49,16.51,16.47,16.48,17167.0
2022-09-12 14:30:00,16.48,16.54,16.47,16.54,18745.0,16.48,16.54,16.47,16.54,18745.0
2022-09-12 14:40:00,16.54,16.58,16.54,16.57,19471.0,16.54,16.58,16.54,16.57,19471.0
2022-09-12 14:50:00,16.57,16.59,16.54,16.55,16779.0,16.57,16.59,16.54,16.55,16779.0
2022-09-12 15:00:00,16.55,16.56,16.48,16.55,13521.0,16.55,16.56,16.48,16.55,13521.0
2022-09-12 15:10:00,16.55,16.57,16.53,16.55,19740.0,16.55,16.57,16.53,16.55,19740.0
2022-09-12 15:20:00,16.56,16.58,16.54,16.56,21062.0,16.56,16.58,16.54,16.56,21062.0
2022-09-12 15:30:00,16.55,16.61,16.54,16.55,78664.0,16.55,16.61,16.54,16.55,78664.0
2022-09-12 15:40:00,16.55,16.57,16.52,16.55,69552.0,16.55,16.57,16.52,16.55,69552.0
2022-09-12 15:50:00,16.54,16.61,16.53,16.6,186742.0,16.54,16.61,16.53,16.6,186742.0
2022-09-13 09:30:00,15.87,16.05,15.78,15.9,51456.0,15.87,16.05,15.78,15.9,51456.0
2022-09-13 09:40:00,15.9,16.13,15.88,16.1,43478.0,15.9,16.13,15.88,16.1,43478.0
2022-09-13 09:50:00,16.09,16.25,16.07,16.07,21809.0,16.09,16.25,16.07,16.07,21809.0
2022-09-13 10:00:00,16.06,16.21,15.98,16.0,30526.0,16.06,16.21,15.98,16.0,30526.0
2022-09-13 10:10:00,15.98,16.03,15.91,16.03,34472.0,15.98,16.03,15.91,16.03,34472.0
2022-09-13 10:20:00,16.02,16.02,15.88,15.97,34219.0,16.02,16.02,15.88,15.97,34219.0
2022-09-13 10:30:00,15.96,16.0,15.85,15.85,35198.0,15.96,16.0,15.85,15.85,35198.0
2022-09-13 10:40:00,15.85,15.89,15.75,15.79,33254.0,15.85,15.89,15.75,15.79,33254.0
2022-09-13 10:50:00,15.77,16.08,15.77,16.01,32459.0,15.77,16.08,15.77,16.01,32459.0
2022-09-13 11:00:00,16.0,16.07,15.94,15.96,25157.0,16.0,16.07,15.94,15.96,25157.0
2022-09-13 11:10:00,15.96,16.04,15.94,16.02,23249.0,15.96,16.04,15.94,16.02,23249.0
2022-09-13 11:20:00,16.01,16.02,15.95,16.0,26047.0,16.01,16.02,15.95,16.0,26047.0
2022-09-13 11:30:00,16.01,16.11,16.01,16.07,16508.0,16.01,16.11,16.01,16.07,16508.0
2022-09-13 11:40:00,16.07,16.08,15.91,15.91,13691.0,16.07,16.08,15.91,15.91,13691.0
2022-09-13 11:50:00,15.9,15.97,15.88,15.97,13082.0,15.9,15.97,15.88,15.97,13082.0
2022-09-13 12:00:00,15.97,16.06,15.93,16.0,16797.0,15.97,16.06,15.93,16.0,16797.0
2022-09-13 12:10:00,16.01,16.03,15.94,15.95,12872.0,16.01,16.03,15.94,15.95,12872.0
2022-09-13 12:20:00,15.96,15.98,15.91,15.92,11638.0,15.96,15.98,15.91,15.92,11638.0
2022-09-13 12:30:00,15.91,15.96,15.87,15.95,12791.0,15.91,15.96,15.87,15.95,12791.0
2022-09-13 12:40:00,15.96,15.96,15.89,15.93,11003.0,15.96,15.96,15.89,15.93,11003.0
2022-09-13 12:50:00,15.93,15.96,15.87,15.88,12638.0,15.93,15.96,15.87,15.88,12638.0
2022-09-13 13:00:00,15.88,15.94,15.86,15.88,21849.0,15.88,15.94,15.86,15.88,21849.0
2022-09-13 13:10:00,15.88,15.92,15.87,15.88,20228.0,15.88,15.92,15.87,15.88,20228.0
2022-09-13 13:20:00,15.88,15.97,15.88,15.97,11263.0,15.88,15.97,15.88,15.97,11263.0
2022-09-13 13:30:00,15.97,15.98,15.92,15.97,13157.0,15.97,15.98,15.92,15.97,13157.0
2022-09-13 13:40:00,15.97,15.97,15.86,15.89,12936.0,15.97,15.97,15.86,15.89,12936.0
2022-09-13 13:50:00,15.89,15.9,15.83,15.84,17094.0,15.89,15.9,15.83,15.84,17094.0
2022-09-13 14:00:00,15.85,15.88,15.82,15.83,17211.0,15.85,15.88,15.82,15.83,17211.0
2022-09-13 14:10:00,15.82,15.82,15.73,15.74,18401.0,15.82,15.82,15.73,15.74,18401.0
2022-09-13 14:20:00,15.74,15.79,15.68,15.72,26616.0,15.74,15.79,15.68,15.72,26616.0
2022-09-13 14:30:00,15.71,15.71,15.63,15.63,12856.0,15.71,15.71,15.63,15.63,12856.0
2022-09-13 14:40:00,15.63,15.63,15.56,15.57,22606.0,15.63,15.63,15.56,15.57,22606.0
2022-09-13 14:50:00,15.57,15.63,15.55,15.57,17125.0,15.57,15.63,15.55,15.57,17125.0
2022-09-13 15:00:00,15.57,15.6,15.51,15.53,11989.0,15.57,15.6,15.51,15.53,11989.0
2022-09-13 15:10:00,15.53,15.55,15.49,15.5,20299.0,15.53,15.55,15.49,15.5,20299.0
2022-09-13 15:20:00,15.5,15.55,15.49,15.5,32887.0,15.5,15.55,15.49,15.5,32887.0
2022-09-13 15:30:00,15.51,15.54,15.44,15.53,47431.0,15.51,15.54,15.44,15.53,47431.0
2022-09-13 15:40:00,15.54,15.56,15.49,15.54,57825.0,15.54,15.56,15.49,15.54,57825.0
2022-09-13 15:50:00,15.53,15.6,15.5,15.53,173156.0,15.53,15.6,15.5,15.53,173156.0
2022-09-14 09:30:00,15.6,15.6,15.31,15.43,33604.0,15.6,15.6,15.31,15.43,33604.0
2022-09-14 09:40:00,15.42,15.51,15.35,15.4,16428.0,15.42,15.51,15.35,15.4,16428.0
2022-09-14 09:50:00,15.43,15.45,15.36,15.42,17245.0,15.43,15.45,15.36,15.42,17245.0
2022-09-14 10:00:00,15.43,15.45,15.29,15.29,25221.0,15.43,15.45,15.29,15.29,25221.0
2022-09-14 10:10:00,15.28,15.35,15.25,15.28,21858.0,15.28,15.35,15.25,15.28,21858.0
2022-09-14 10:20:00,15.28,15.3,15.13,15.15,24276.0,15.28,15.3,15.13,15.15,24276.0
2022-09-14 10:30:00,15.15,15.33,15.12,15.31,44904.0,15.15,15.33,15.12,15.31,44904.0
2022-09-14 10:40:00,15.31,15.34,15.26,15.27,24040.0,15.31,15.34,15.26,15.27,24040.0
2022-09-14 10:50:00,15.26,15.33,15.24,15.31,46650.0,15.26,15.33,15.24,15.31,46650.0
2022-09-14 11:00:00,15.3,15.35,15.24,15.35,32073.0,15.3,15.35,15.24,15.35,32073.0
2022-09-14 11:10:00,15.35,15.45,15.35,15.41,44544.0,15.35,15.45,15.35,15.41,44544.0
2022-09-14 11:20:00,15.44,15.49,15.44,15.49,15710.0,15.44,15.49,15.44,15.49,15710.0
2022-09-14 11:30:00,15.49,15.55,15.45,15.54,34160.0,15.49,15.55,15.45,15.54,34160.0
2022-09-14 11:40:00,15.54,15.66,15.52,15.55,22077.0,15.54,15.66,15.52,15.55,22077.0
2022-09-14 11:50:00,15.54,15.55,15.45,15.46,10133.0,15.54,15.55,15.45,15.46,10133.0
2022-09-14 12:00:00,15.45,15.47,15.38,15.39,9996.0,15.45,15.47,15.38,15.39,9996.0
2022-09-14 12:10:00,15.4,15.45,15.37,15.45,9540.0,15.4,15.45,15.37,15.45,9540.0
2022-09-14 12:20:00,15.44,15.44,15.34,15.36,7707.0,15.44,15.44,15.34,15.36,7707.0
2022-09-14 12:30:00,15.37,15.39,15.31,15.37,9295.0,15.37,15.39,15.31,15.37,9295.0
2022-09-14 12:40:00,15.36,15.41,15.36,15.39,7323.0,15.36,15.41,15.36,15.39,7323.0
2022-09-14 12:50:00,15.39,15.41,15.36,15.36,7009.0,15.39,15.41,15.36,15.36,7009.0
2022-09-14 13:00:00,15.36,15.42,15.36,15.38,9409.0,15.36,15.42,15.36,15.38,9409.0
2022-09-14 13:10:00,15.39,15.43,15.38,15.4,9811.0,15.39,15.43,15.38,15.4,9811.0
2022-09-14 13:20:00,15.4,15.4,15.36,15.38,6941.0,15.4,15.4,15.36,15.38,6941.0
2022-09-14 13:30:00,15.38,15.4,15.32,15.32,10659.0,15.38,15.4,15.32,15.32,10659.0
2022-09-14 13:40:00,15.32,15.35,15.28,15.3,15827.0,15.32,15.35,15.28,15.3,15827.0
2022-09-14 13:50:00,15.31,15.33,15.26,15.3,9308.0,15.31,15.33,15.26,15.3,9308.0
2022-09-14 14:00:00,15.3,15.33,15.27,15.29,13067.0,15.3,15.33,15.27,15.29,13067.0
2022-09-14 14:10:00,15.3,15.32,15.27,15.31,11679.0,15.3,15.32,15.27,15.31,11679.0
2022-09-14 14:20:00,15.33,15.33,15.24,15.24,16621.0,15.33,15.33,15.24,15.24,16621.0
2022-09-14 14:30:00,15.23,15.28,15.23,15.27,18131.0,15.23,15.28,15.23,15.27,18131.0
2022-09-14 14:40:00,15.26,15.28,15.19,15.23,24942.0,15.26,15.28,15.19,15.23,24942.0
2022-09-14 14:50:00,15.23,15.25,15.19,15.23,16817.0,15.23,15.25,15.19,15.23,16817.0
2022-09-14 15:00:00,15.23,15.25,15.22,15.23,15499.0,15.23,15.25,15.22,15.23,15499.0
2022-09-14 15:10:00,15.22,15.23,15.11,15.14,24799.0,15.22,15.23,15.11,15.14,24799.0
2022-09-14 15:20:00,15.14,15.16,15.1,15.15,21693.0,15.14,15.16,15.1,15.15,21693.0
2022-09-14 15:30:00,15.15,15.16,15.09,15.13,46392.0,15.15,15.16,15.09,15.13,46392.0
2022-09-14 15:40:00,15.14,15.24,15.13,15.23,53810.0,15.14,15.24,15.13,15.23,53810.0
2022-09-14 15:50:00,15.23,15.36,15.23,15.35,173462.0,15.23,15.36,15.23,15.35,173462.0
2022-09-15 09:30:00,15.13,15.62,15.13,15.6,28963.0,15.13,15.62,15.13,15.6,28963.0
2022-09-15 09:40:00,15.58,15.83,15.57,15.81,19093.0,15.58,15.83,15.57,15.81,19093.0
2022-09-15 09:50:00,15.84,15.87,15.7,15.71,14809.0,15.84,15.87,15.7,15.71,14809.0
2022-09-15 10:00:00,15.67,15.74,15.59,15.71,51652.0,15.67,15.74,15.59,15.71,51652.0
2022-09-15 10:10:00,15.71,15.82,15.71,15.79,48961.0,15.71,15.82,15.71,15.79,48961.0
2022-09-15 10:20:00,15.75,15.76,15.63,15.65,20875.0,15.75,15.76,15.63,15.65,20875.0
2022-09-15 10:30:00,15.65,15.7,15.61,15.66,23999.0,15.65,15.7,15.61,15.66,23999.0
2022-09-15 10:40:00,15.65,15.72,15.6,15.61,22864.0,15.65,15.72,15.6,15.61,22864.0
2022-09-15 10:50:00,15.59,15.59,15.4,15.43,25956.0,15.59,15.59,15.4,15.43,25956.0
2022-09-15 11:00:00,15.41,15.46,15.36,15.37,29108.0,15.41,15.46,15.36,15.37,29108.0
2022-09-15 11:10:00,15.34,15.34,15.22,15.29,14961.0,15.34,15.34,15.22,15.29,14961.0
2022-09-15 11:20:00,15.29,15.36,15.28,15.3,12869.0,15.29,15.36,15.28,15.3,12869.0
2022-09-15 11:30:00,15.3,15.31,15.24,15.25,16903.0,15.3,15.31,15.24,15.25,16903.0
2022-09-15 11:40:00,15.25,15.32,15.24,15.28,21401.0,15.25,15.32,15.24,15.28,21401.0
2022-09-15 11:50:00,15.29,15.29,15.21,15.24,14137.0,15.29,15.29,15.21,15.24,14137.0
2022-09-15 12:00:00,15.26,15.31,15.2,15.2,15674.0,15.26,15.31,15.2,15.2,15674.0
2022-09-15 12:10:00,15.2,15.23,15.16,15.21,12367.0,15.2,15.23,15.16,15.21,12367.0
2022-09-15 12:20:00,15.2,15.25,15.14,15.16,17170.0,15.2,15.25,15.14,15.16,17170.0
2022-09-15 12:30:00,15.15,15.18,15.12,15.17,15253.0,15.15,15.18,15.12,15.17,15253.0
2022-09-15 12:40:00,15.17,15.2,15.12,15.14,15306.0,15.17,15.2,15.12,15.14,15306.0
2022-09-15 12:50:00,15.14,15.18,15.14,15.17,9924.0,15.14,15.18,15.14,15.17,9924.0
2022-09-15 13:00:00,15.18,15.25,15.15,15.16,20922.0,15.18,15.25,15.15,15.16,20922.0
2022-09-15 13:10:00,15.16,15.23,15.15,15.23,15043.0,15.16,15.23,15.15,15.23,15043.0
2022-09-15 13:20:00,15.24,15.44,15.24,15.38,14072.0,15.24,15.44,15.24,15.38,14072.0
2022-09-15 13:30:00,15.38,15.38,15.26,15.27,23030.0,15.38,15.38,15.26,15.27,23030.0
2022-09-15 13:40:00,15.27,15.3,15.25,15.26,15929.0,15.27,15.3,15.25,15.26,15929.0
2022-09-15 13:50:00,15.25,15.3,15.23,15.27,10665.0,15.25,15.3,15.23,15.27,10665.0
2022-09-15 14:00:00,15.26,15.26,15.12,15.14,26225.0,15.26,15.26,15.12,15.14,26225.0
2022-09-15 14:10:00,15.13,15.19,15.13,15.19,32955.0,15.13,15.19,15.13,15.19,32955.0
2022-09-15 14:20:00,15.18,15.18,15.14,15.17,20864.0,15.18,15.18,15.14,15.17,20864.0
2022-09-15 14:30:00,15.17,15.2,15.15,15.18,34931.0,15.17,15.2,15.15,15.18,34931.0
2022-09-15 14:40:00,15.18,15.18,15.08,15.11,30299.0,15.18,15.18,15.08,15.11,30299.0
2022-09-15 14:50:00,15.1,15.12,15.07,15.07,28501.0,15.1,15.12,15.07,15.07,28501.0
2022-09-15 15:00:00,15.07,15.1,15.05,15.07,21028.0,15.07,15.1,15.05,15.07,21028.0
2022-09-15 15:10:00,15.06,15.06,14.99,15.0,44927.0,15.06,15.06,14.99,15.0,44927.0
2022-09-15 15:20:00,15.0,15.01,14.95,15.01,28081.0,15.0,15.01,14.95,15.01,28081.0
2022-09-15 15:30:00,15.0,15.08,14.99,15.07,37923.0,15.0,15.08,14.99,15.07,37923.0
2022-09-15 15:40:00,15.07,15.07,15.0,15.01,67041.0,15.07,15.07,15.0,15.01,67041.0
2022-09-15 15:50:00,15.01,15.1,14.97,15.06,255236.0,15.01,15.1,14.97,15.06,255236.0
2022-09-16 09:30:00,14.7,14.86,14.62,14.76,82319.0,14.7,14.86,14.62,14.76,82319.0
2022-09-16 09:40:00,14.76,14.86,14.7,14.74,19538.0,14.76,14.86,14.7,14.74,19538.0
2022-09-16 09:50:00,14.77,14.83,14.71,14.74,18827.0,14.77,14.83,14.71,14.74,18827.0
2022-09-16 10:00:00,14.76,14.84,14.73,14.75,31971.0,14.76,14.84,14.73,14.75,31971.0
2022-09-16 10:10:00,14.76,14.97,14.76,14.95,28035.0,14.76,14.97,14.76,14.95,28035.0
2022-09-16 10:20:00,14.94,15.15,14.91,15.13,22367.0,14.94,15.15,14.91,15.13,22367.0
2022-09-16 10:30:00,15.13,15.33,15.13,15.27,33019.0,15.13,15.33,15.13,15.27,33019.0
2022-09-16 10:40:00,15.29,15.36,15.26,15.33,32646.0,15.29,15.36,15.26,15.33,32646.0
2022-09-16 10:50:00,15.33,15.45,15.31,15.36,39108.0,15.33,15.45,15.31,15.36,39108.0
2022-09-16 11:00:00,15.36,15.46,15.32,15.34,26104.0,15.36,15.46,15.32,15.34,26104.0
2022-09-16 11:10:00,15.33,15.39,15.28,15.37,16184.0,15.33,15.39,15.28,15.37,16184.0
2022-09-16 11:20:00,15.36,15.36,15.28,15.32,10740.0,15.36,15.36,15.28,15.32,10740.0
2022-09-16 11:30:00,15.32,15.36,15.29,15.29,20516.0,15.32,15.36,15.29,15.29,20516.0
2022-09-16 11:40:00,15.3,15.44,15.29,15.44,19404.0,15.3,15.44,15.29,15.44,19404.0
2022-09-16 11:50:00,15.44,15.48,15.41,15.46,13033.0,15.44,15.48,15.41,15.46,13033.0
2022-09-16 12:00:00,15.45,15.45,15.38,15.38,27460.0,15.45,15.45,15.38,15.38,27460.0
2022-09-16 12:10:00,15.39,15.44,15.38,15.44,22215.0,15.39,15.44,15.38,15.44,22215.0
2022-09-16 12:20:00,15.44,15.44,15.3,15.4,35785.0,15.44,15.44,15.3,15.4,35785.0
2022-09-16 12:30:00,15.41,15.45,15.37,15.44,22038.0,15.41,15.45,15.37,15.44,22038.0
2022-09-16 12:40:00,15.44,15.54,15.44,15.53,18051.0,15.44,15.54,15.44,15.53,18051.0
2022-09-16 12:50:00,15.53,15.61,15.52,15.61,21694.0,15.53,15.61,15.52,15.61,21694.0
2022-09-16 13:00:00,15.61,15.62,15.49,15.52,38999.0,15.61,15.62,15.49,15.52,38999.0
2022-09-16 13:10:00,15.53,15.53,15.45,15.46,10623.0,15.53,15.53,15.45,15.46,10623.0
2022-09-16 13:20:00,15.46,15.47,15.41,15.41,9401.0,15.46,15.47,15.41,15.41,9401.0
2022-09-16 13:30:00,15.41,15.44,15.35,15.39,19346.0,15.41,15.44,15.35,15.39,19346.0
2022-09-16 13:40:00,15.39,15.39,15.3,15.3,8993.0,15.39,15.39,15.3,15.3,8993.0
2022-09-16 13:50:00,15.3,15.35,15.29,15.35,14252.0,15.3,15.35,15.29,15.35,14252.0
2022-09-16 14:00:00,15.35,15.36,15.27,15.28,27417.0,15.35,15.36,15.27,15.28,27417.0
2022-09-16 14:10:00,15.27,15.3,15.22,15.25,28745.0,15.27,15.3,15.22,15.25,28745.0
2022-09-16 14:20:00,15.25,15.39,15.24,15.36,20070.0,15.25,15.39,15.24,15.36,20070.0
2022-09-16 14:30:00,15.37,15.42,15.34,15.38,15967.0,15.37,15.42,15.34,15.38,15967.0
2022-09-16 14:40:00,15.38,15.41,15.35,15.39,12479.0,15.38,15.41,15.35,15.39,12479.0
2022-09-16 14:50:00,15.39,15.4,15.33,15.34,19428.0,15.39,15.4,15.33,15.34,19428.0
2022-09-16 15:00:00,15.33,15.39,15.32,15.36,16560.0,15.33,15.39,15.32,15.36,16560.0
2022-09-16 15:10:00,15.36,15.36,15.27,15.27,16413.0,15.36,15.36,15.27,15.27,16413.0
2022-09-16 15:20:00,15.27,15.3,15.2,15.21,25730.0,15.27,15.3,15.2,15.21,25730.0
2022-09-16 15:30:00,15.21,15.32,15.19,15.32,38388.0,15.21,15.32,15.19,15.32,38388.0
2022-09-16 15:40:00,15.32,15.48,15.3,15.48,102191.0,15.32,15.48,15.3,15.48,102191.0
2022-09-16 15:50:00,15.47,15.55,15.45,15.49,368247.0,15.47,15.55,15.45,15.49,368247.0
2022-09-19 09:30:00,15.35,15.98,15.35,15.89,54810.0,15.35,15.98,15.35,15.89,54810.0
2022-09-19 09:40:00,15.92,16.18,15.86,16.14,54031.0,15.92,16.18,15.86,16.14,54031.0
2022-09-19 09:50:00,16.15,16.31,16.14,16.26,56569.0,16.15,16.31,16.14,16.26,56569.0
2022-09-19 10:00:00,16.26,16.28,15.88,15.88,93521.0,16.26,16.28,15.88,15.88,93521.0
2022-09-19 10:10:00,15.89,16.07,15.87,15.93,45398.0,15.89,16.07,15.87,15.93,45398.0
2022-09-19 10:20:00,15.94,15.94,15.86,15.89,51027.0,15.94,15.94,15.86,15.89,51027.0
2022-09-19 10:30:00,15.88,16.02,15.77,15.92,70176.0,15.88,16.02,15.77,15.92,70176.0
2022-09-19 10:40:00,15.94,15.96,15.89,15.95,30008.0,15.94,15.96,15.89,15.95,30008.0
2022-09-19 10:50:00,15.95,15.95,15.75,15.77,36266.0,15.95,15.95,15.75,15.77,36266.0
2022-09-19 11:00:00,15.77,16.04,15.77,15.99,26457.0,15.77,16.04,15.77,15.99,26457.0
2022-09-19 11:10:00,15.99,15.99,15.88,15.89,14575.0,15.99,15.99,15.88,15.89,14575.0
2022-09-19 11:20:00,15.9,15.9,15.81,15.83,14436.0,15.9,15.9,15.81,15.83,14436.0
2022-09-19 11:30:00,15.83,15.85,15.73,15.75,15978.0,15.83,15.85,15.73,15.75,15978.0
2022-09-19 11:40:00,15.74,15.84,15.74,15.82,11953.0,15.74,15.84,15.74,15.82,11953.0
2022-09-19 11:50:00,15.82,15.83,15.74,15.79,14548.0,15.82,15.83,15.74,15.79,14548.0
2022-09-19 12:00:00,15.8,15.83,15.74,15.79,23875.0,15.8,15.83,15.74,15.79,23875.0
2022-09-19 12:10:00,15.79,15.86,15.78,15.78,17386.0,15.79,15.86,15.78,15.78,17386.0
2022-09-19 12:20:00,15.79,15.79,15.69,15.72,41595.0,15.79,15.79,15.69,15.72,41595.0
2022-09-19 12:30:00,15.72,15.8,15.71,15.78,18833.0,15.72,15.8,15.71,15.78,18833.0
2022-09-19 12:40:00,15.77,15.8,15.75,15.76,7482.0,15.77,15.8,15.75,15.76,7482.0
2022-09-19 12:50:00,15.77,15.82,15.76,15.81,11269.0,15.77,15.82,15.76,15.81,11269.0
2022-09-19 13:00:00,15.8,15.81,15.73,15.75,10417.0,15.8,15.81,15.73,15.75,10417.0
2022-09-19 13:10:00,15.74,15.74,15.65,15.68,9832.0,15.74,15.74,15.65,15.68,9832.0
2022-09-19 13:20:00,15.69,15.81,15.68,15.81,11223.0,15.69,15.81,15.68,15.81,11223.0
2022-09-19 13:30:00,15.82,15.83,15.74,15.79,17134.0,15.82,15.83,15.74,15.79,17134.0
2022-09-19 13:40:00,15.79,15.82,15.77,15.79,12260.0,15.79,15.82,15.77,15.79,12260.0
2022-09-19 13:50:00,15.77,15.78,15.74,15.76,12361.0,15.77,15.78,15.74,15.76,12361.0
2022-09-19 14:00:00,15.76,15.79,15.76,15.78,13970.0,15.76,15.79,15.76,15.78,13970.0
2022-09-19 14:10:00,15.78,15.82,15.76,15.78,11722.0,15.78,15.82,15.76,15.78,11722.0
2022-09-19 14:20:00,15.78,15.79,15.71,15.76,14087.0,15.78,15.79,15.71,15.76,14087.0
2022-09-19 14:30:00,15.76,15.82,15.75,15.8,15097.0,15.76,15.82,15.75,15.8,15097.0
2022-09-19 14:40:00,15.8,15.83,15.79,15.81,11067.0,15.8,15.83,15.79,15.81,11067.0
2022-09-19 14:50:00,15.81,15.86,15.8,15.85,14384.0,15.81,15.86,15.8,15.85,14384.0
2022-09-19 15:00:00,15.85,15.92,15.85,15.92,18201.0,15.85,15.92,15.85,15.92,18201.0
2022-09-19 15:10:00,15.91,15.99,15.88,15.95,25054.0,15.91,15.99,15.88,15.95,25054.0
2022-09-19 15:20:00,15.95,16.0,15.93,15.97,19425.0,15.95,16.0,15.93,15.97,19425.0
2022-09-19 15:30:00,15.98,16.09,15.98,16.05,60812.0,15.98,16.09,15.98,16.05,60812.0
2022-09-19 15:40:00,16.04,16.1,16.01,16.03,51246.0,16.04,16.1,16.01,16.03,51246.0
2022-09-19 15:50:00,16.02,16.09,15.97,16.06,247368.0,16.02,16.09,15.97,16.06,247368.0
2022-09-20 09:30:00,15.87,16.05,15.72,15.94,27054.0,15.87,16.05,15.72,15.94,27054.0
2022-09-20 09:40:00,15.91,16.03,15.84,15.98,45232.0,15.91,16.03,15.84,15.98,45232.0
2022-09-20 09:50:00,15.99,16.03,15.96,16.03,17977.0,15.99,16.03,15.96,16.03,17977.0
2022-09-20 10:00:00,16.01,16.1,15.95,16.09,20287.0,16.01,16.1,15.95,16.09,20287.0
2022-09-20 10:10:00,16.12,16.19,16.05,16.05,13209.0,16.12,16.19,16.05,16.05,13209.0
2022-09-20 10:20:00,16.04,16.11,16.04,16.09,16777.0,16.04,16.11,16.04,16.09,16777.0
2022-09-20 10:30:00,16.08,16.08,16.0,16.02,23199.0,16.08,16.08,16.0,16.02,23199.0
2022-09-20 10:40:00,16.02,16.1,16.0,16.05,25138.0,16.02,16.1,16.0,16.05,25138.0
2022-09-20 10:50:00,16.05,16.07,16.0,16.05,11744.0,16.05,16.07,16.0,16.05,11744.0
2022-09-20 11:00:00,16.05,16.18,16.05,16.17,19183.0,16.05,16.18,16.05,16.17,19183.0
2022-09-20 11:10:00,16.16,16.16,16.04,16.05,12255.0,16.16,16.16,16.04,16.05,12255.0
2022-09-20 11:20:00,16.04,16.1,16.02,16.07,21918.0,16.04,16.1,16.02,16.07,21918.0
2022-09-20 11:30:00,16.09,16.09,15.96,15.99,20634.0,16.09,16.09,15.96,15.99,20634.0
2022-09-20 11:40:00,16.0,16.01,15.96,16.0,19354.0,16.0,16.01,15.96,16.0,19354.0
2022-09-20 11:50:00,15.99,16.03,15.97,16.01,15254.0,15.99,16.03,15.97,16.01,15254.0
2022-09-20 12:00:00,16.0,16.0,15.9,15.94,36299.0,16.0,16.0,15.9,15.94,36299.0
2022-09-20 12:10:00,15.95,15.97,15.88,15.9,13076.0,15.95,15.97,15.88,15.9,13076.0
2022-09-20 12:20:00,15.9,15.92,15.82,15.85,16871.0,15.9,15.92,15.82,15.85,16871.0
2022-09-20 12:30:00,15.86,15.86,15.75,15.78,14756.0,15.86,15.86,15.75,15.78,14756.0
2022-09-20 12:40:00,15.77,15.84,15.74,15.84,51319.0,15.77,15.84,15.74,15.84,51319.0
2022-09-20 12:50:00,15.84,15.88,15.83,15.85,23128.0,15.84,15.88,15.83,15.85,23128.0
2022-09-20 13:00:00,15.85,15.85,15.72,15.73,24849.0,15.85,15.85,15.72,15.73,24849.0
2022-09-20 13:10:00,15.74,15.74,15.63,15.68,28598.0,15.74,15.74,15.63,15.68,28598.0
2022-09-20 13:20:00,15.68,15.72,15.66,15.67,21603.0,15.68,15.72,15.66,15.67,21603.0
2022-09-20 13:30:00,15.67,15.74,15.66,15.72,24334.0,15.67,15.74,15.66,15.72,24334.0
2022-09-20 13:40:00,15.72,15.76,15.7,15.73,34033.0,15.72,15.76,15.7,15.73,34033.0
2022-09-20 13:50:00,15.74,15.75,15.68,15.73,28914.0,15.74,15.75,15.68,15.73,28914.0
2022-09-20 14:00:00,15.73,15.75,15.69,15.7,17713.0,15.73,15.75,15.69,15.7,17713.0
2022-09-20 14:10:00,15.71,15.76,15.67,15.75,26759.0,15.71,15.76,15.67,15.75,26759.0
2022-09-20 14:20:00,15.75,15.87,15.74,15.84,35655.0,15.75,15.87,15.74,15.84,35655.0
2022-09-20 14:30:00,15.84,15.84,15.78,15.79,19671.0,15.84,15.84,15.78,15.79,19671.0
2022-09-20 14:40:00,15.79,15.99,15.79,15.96,47954.0,15.79,15.99,15.79,15.96,47954.0
2022-09-20 14:50:00,15.96,16.01,15.94,15.98,36727.0,15.96,16.01,15.94,15.98,36727.0
2022-09-20 15:00:00,15.99,16.02,15.92,15.94,28216.0,15.99,16.02,15.92,15.94,28216.0
2022-09-20 15:10:00,15.94,16.02,15.93,16.01,33376.0,15.94,16.02,15.93,16.01,33376.0
2022-09-20 15:20:00,16.01,16.08,16.0,16.05,39800.0,16.01,16.08,16.0,16.05,39800.0
2022-09-20 15:30:00,16.05,16.07,15.99,16.05,46141.0,16.05,16.07,15.99,16.05,46141.0
2022-09-20 15:40:00,16.05,16.07,15.97,16.07,79800.0,16.05,16.07,15.97,16.07,79800.0
2022-09-20 15:50:00,16.05,16.09,15.91,15.92,346916.0,16.05,16.09,15.91,15.92,346916.0
2022-09-21 09:30:00,16.09,16.17,15.99,16.0,14902.0,16.09,16.17,15.99,16.0,14902.0
2022-09-21 09:40:00,16.04,16.13,16.02,16.06,9572.0,16.04,16.13,16.02,16.06,9572.0
2022-09-21 09:50:00,16.05,16.08,15.93,15.94,13866.0,16.05,16.08,15.93,15.94,13866.0
2022-09-21 10:00:00,15.95,16.02,15.77,15.86,22859.0,15.95,16.02,15.77,15.86,22859.0
2022-09-21 10:10:00,15.85,15.97,15.79,15.97,18328.0,15.85,15.97,15.79,15.97,18328.0
2022-09-21 10:20:00,15.98,16.05,15.92,16.01,18861.0,15.98,16.05,15.92,16.01,18861.0
2022-09-21 10:30:00,16.01,16.04,15.94,16.04,15183.0,16.01,16.04,15.94,16.04,15183.0
2022-09-21 10:40:00,16.06,16.08,16.0,16.05,13043.0,16.06,16.08,16.0,16.05,13043.0
2022-09-21 10:50:00,16.07,16.12,16.01,16.12,13168.0,16.07,16.12,16.01,16.12,13168.0
2022-09-21 11:00:00,16.11,16.16,16.08,16.1,14447.0,16.11,16.16,16.08,16.1,14447.0
2022-09-21 11:10:00,16.11,16.15,16.09,16.09,9482.0,16.11,16.15,16.09,16.09,9482.0
2022-09-21 11:20:00,16.09,16.14,16.08,16.14,21174.0,16.09,16.14,16.08,16.14,21174.0
2022-09-21 11:30:00,16.14,16.15,16.02,16.03,25574.0,16.14,16.15,16.02,16.03,25574.0
2022-09-21 11:40:00,16.03,16.04,15.96,15.98,19695.0,16.03,16.04,15.96,15.98,19695.0
2022-09-21 11:50:00,15.97,16.08,15.97,16.07,16978.0,15.97,16.08,15.97,16.07,16978.0
2022-09-21 12:00:00,16.07,16.15,16.07,16.13,11401.0,16.07,16.15,16.07,16.13,11401.0
2022-09-21 12:10:00,16.13,16.13,16.09,16.13,6354.0,16.13,16.13,16.09,16.13,6354.0
2022-09-21 12:20:00,16.13,16.14,16.09,16.11,9846.0,16.13,16.14,16.09,16.11,9846.0
2022-09-21 12:30:00,16.11,16.16,16.09,16.16,10120.0,16.11,16.16,16.09,16.16,10120.0
2022-09-21 12:40:00,16.16,16.17,16.14,16.14,9712.0,16.16,16.17,16.14,16.14,9712.0
2022-09-21 12:50:00,16.14,16.16,16.12,16.13,9906.0,16.14,16.16,16.12,16.13,9906.0
2022-09-21 13:00:00,16.13,16.18,16.11,16.15,16718.0,16.13,16.18,16.11,16.15,16718.0
2022-09-21 13:10:00,16.16,16.17,16.07,16.09,19629.0,16.16,16.17,16.07,16.09,19629.0
2022-09-21 13:20:00,16.09,16.13,16.05,16.13,11775.0,16.09,16.13,16.05,16.13,11775.0
2022-09-21 13:30:00,16.12,16.15,16.11,16.15,10165.0,16.12,16.15,16.11,16.15,10165.0
2022-09-21 13:40:00,16.15,16.19,16.13,16.16,16893.0,16.15,16.19,16.13,16.16,16893.0
2022-09-21 13:50:00,16.15,16.27,16.15,16.27,15059.0,16.15,16.27,16.15,16.27,15059.0
2022-09-21 14:00:00,16.24,16.27,15.96,16.1,50588.0,16.24,16.27,15.96,16.1,50588.0
2022-09-21 14:10:00,16.1,16.14,15.8,15.91,45190.0,16.1,16.14,15.8,15.91,45190.0
2022-09-21 14:20:00,15.9,16.03,15.9,15.97,13051.0,15.9,16.03,15.9,15.97,13051.0
2022-09-21 14:30:00,15.95,16.27,15.89,16.19,22488.0,15.95,16.27,15.89,16.19,22488.0
2022-09-21 14:40:00,16.21,16.46,16.13,16.21,23670.0,16.21,16.46,16.13,16.21,23670.0
2022-09-21 14:50:00,16.21,16.38,16.18,16.3,25764.0,16.21,16.38,16.18,16.3,25764.0
2022-09-21 15:00:00,16.31,16.34,16.2,16.2,21733.0,16.31,16.34,16.2,16.2,21733.0
2022-09-21 15:10:00,16.2,16.26,16.02,16.16,25416.0,16.2,16.26,16.02,16.16,25416.0
2022-09-21 15:20:00,16.14,16.14,15.93,15.96,24999.0,16.14,16.14,15.93,15.96,24999.0
2022-09-21 15:30:00,15.93,15.99,15.87,15.9,33707.0,15.93,15.99,15.87,15.9,33707.0
2022-09-21 15:40:00,15.9,15.91,15.67,15.72,67536.0,15.9,15.91,15.67,15.72,67536.0
2022-09-21 15:50:00,15.71,15.71,15.59,15.59,208177.0,15.71,15.71,15.59,15.59,208177.0
2022-09-22 09:30:00,15.66,15.71,15.55,15.64,24369.0,15.66,15.71,15.55,15.64,24369.0
2022-09-22 09:40:00,15.61,15.77,15.6,15.67,22177.0,15.61,15.77,15.6,15.67,22177.0
2022-09-22 09:50:00,15.67,15.71,15.61,15.67,19617.0,15.67,15.71,15.61,15.67,19617.0
2022-09-22 10:00:00,15.65,15.71,15.59,15.67,25405.0,15.65,15.71,15.59,15.67,25405.0
2022-09-22 10:10:00,15.66,15.86,15.64,15.76,22917.0,15.66,15.86,15.64,15.76,22917.0
2022-09-22 10:20:00,15.76,15.78,15.56,15.63,51147.0,15.76,15.78,15.56,15.63,51147.0
2022-09-22 10:30:00,15.65,15.76,15.61,15.63,25169.0,15.65,15.76,15.61,15.63,25169.0
2022-09-22 10:40:00,15.62,15.79,15.62,15.79,24043.0,15.62,15.79,15.62,15.79,24043.0
2022-09-22 10:50:00,15.76,15.86,15.76,15.82,30991.0,15.76,15.86,15.76,15.82,30991.0
2022-09-22 11:00:00,15.82,15.99,15.78,15.98,84874.0,15.82,15.99,15.78,15.98,84874.0
2022-09-22 11:10:00,15.97,16.09,15.86,15.93,141029.0,15.97,16.09,15.86,15.93,141029.0
2022-09-22 11:20:00,15.93,15.99,15.89,15.97,33988.0,15.93,15.99,15.89,15.97,33988.0
2022-09-22 11:30:00,15.97,16.03,15.94,15.97,19318.0,15.97,16.03,15.94,15.97,19318.0
2022-09-22 11:40:00,15.96,15.98,15.86,15.89,17910.0,15.96,15.98,15.86,15.89,17910.0
2022-09-22 11:50:00,15.86,15.87,15.69,15.72,12927.0,15.86,15.87,15.69,15.72,12927.0
2022-09-22 12:00:00,15.71,15.78,15.7,15.78,15985.0,15.71,15.78,15.7,15.78,15985.0
2022-09-22 12:10:00,15.78,15.91,15.74,15.9,28589.0,15.78,15.91,15.74,15.9,28589.0
2022-09-22 12:20:00,15.89,15.94,15.84,15.85,35208.0,15.89,15.94,15.84,15.85,35208.0
2022-09-22 12:30:00,15.84,15.84,15.75,15.75,11184.0,15.84,15.84,15.75,15.75,11184.0
2022-09-22 12:40:00,15.75,15.82,15.74,15.75,18069.0,15.75,15.82,15.74,15.75,18069.0
2022-09-22 12:50:00,15.75,15.79,15.74,15.77,11091.0,15.75,15.79,15.74,15.77,11091.0
2022-09-22 13:00:00,15.77,15.77,15.71,15.73,14711.0,15.77,15.77,15.71,15.73,14711.0
2022-09-22 13:10:00,15.74,15.78,15.72,15.77,12077.0,15.74,15.78,15.72,15.77,12077.0
2022-09-22 13:20:00,15.78,15.81,15.76,15.81,10903.0,15.78,15.81,15.76,15.81,10903.0
2022-09-22 13:30:00,15.81,15.84,15.79,15.81,9627.0,15.81,15.84,15.79,15.81,9627.0
2022-09-22 13:40:00,15.82,15.86,15.81,15.86,11464.0,15.82,15.86,15.81,15.86,11464.0
2022-09-22 13:50:00,15.87,15.92,15.85,15.85,20490.0,15.87,15.92,15.85,15.85,20490.0
2022-09-22 14:00:00,15.86,15.86,15.71,15.71,16892.0,15.86,15.86,15.71,15.71,16892.0
2022-09-22 14:10:00,15.71,15.72,15.68,15.7,18728.0,15.71,15.72,15.68,15.7,18728.0
2022-09-22 14:20:00,15.7,15.71,15.64,15.7,22503.0,15.7,15.71,15.64,15.7,22503.0
2022-09-22 14:30:00,15.7,15.75,15.68,15.75,27043.0,15.7,15.75,15.68,15.75,27043.0
2022-09-22 14:40:00,15.74,15.78,15.71,15.78,24505.0,15.74,15.78,15.71,15.78,24505.0
2022-09-22 14:50:00,15.79,15.94,15.78,15.9,95850.0,15.79,15.94,15.78,15.9,95850.0
2022-09-22 15:00:00,15.9,15.94,15.75,15.75,80576.0,15.9,15.94,15.75,15.75,80576.0
2022-09-22 15:10:00,15.75,15.77,15.71,15.72,44162.0,15.75,15.77,15.71,15.72,44162.0
2022-09-22 15:20:00,15.72,15.72,15.64,15.69,38799.0,15.72,15.72,15.64,15.69,38799.0
2022-09-22 15:30:00,15.7,15.72,15.61,15.62,49090.0,15.7,15.72,15.61,15.62,49090.0
2022-09-22 15:40:00,15.63,15.69,15.56,15.68,84270.0,15.63,15.69,15.56,15.68,84270.0
2022-09-22 15:50:00,15.67,15.67,15.55,15.6,196538.0,15.67,15.67,15.55,15.6,196538.0
2022-09-23 09:30:00,15.27,15.86,15.27,15.86,39538.0,15.27,15.86,15.27,15.86,39538.0
2022-09-23 09:40:00,15.86,15.94,15.72,15.72,51196.0,15.86,15.94,15.72,15.72,51196.0
2022-09-23 09:50:00,15.7,15.76,15.61,15.64,71447.0,15.7,15.76,15.61,15.64,71447.0
2022-09-23 10:00:00,15.63,15.69,15.53,15.68,56162.0,15.63,15.69,15.53,15.68,56162.0
2022-09-23 10:10:00,15.67,15.69,15.45,15.56,57635.0,15.67,15.69,15.45,15.56,57635.0
2022-09-23 10:20:00,15.56,15.57,15.44,15.52,62322.0,15.56,15.57,15.44,15.52,62322.0
2022-09-23 10:30:00,15.53,15.55,15.35,15.37,30891.0,15.53,15.55,15.35,15.37,30891.0
2022-09-23 10:40:00,15.37,15.42,15.35,15.4,24106.0,15.37,15.42,15.35,15.4,24106.0
2022-09-23 10:50:00,15.41,15.48,15.36,15.4,32034.0,15.41,15.48,15.36,15.4,32034.0
2022-09-23 11:00:00,15.39,15.47,15.37,15.44,24772.0,15.39,15.47,15.37,15.44,24772.0
2022-09-23 11:10:00,15.44,15.46,15.39,15.4,176971.0,15.44,15.46,15.39,15.4,176971.0
2022-09-23 11:20:00,15.4,15.49,15.36,15.45,40062.0,15.4,15.49,15.36,15.45,40062.0
2022-09-23 11:30:00,15.45,15.5,15.38,15.4,179845.0,15.45,15.5,15.38,15.4,179845.0
2022-09-23 11:40:00,15.39,15.42,15.37,15.4,76196.0,15.39,15.42,15.37,15.4,76196.0
2022-09-23 11:50:00,15.4,15.47,15.39,15.43,31171.0,15.4,15.47,15.39,15.43,31171.0
2022-09-23 12:00:00,15.43,15.43,15.39,15.41,31755.0,15.43,15.43,15.39,15.41,31755.0
2022-09-23 12:10:00,15.41,15.43,15.39,15.41,37157.0,15.41,15.43,15.39,15.41,37157.0
2022-09-23 12:20:00,15.39,15.41,15.33,15.36,95379.0,15.39,15.41,15.33,15.36,95379.0
2022-09-23 12:30:00,15.36,15.4,15.23,15.4,138623.0,15.36,15.4,15.23,15.4,138623.0
2022-09-23 12:40:00,15.4,15.45,15.36,15.45,23908.0,15.4,15.45,15.36,15.45,23908.0
2022-09-23 12:50:00,15.44,15.47,15.3,15.31,58239.0,15.44,15.47,15.3,15.31,58239.0
2022-09-23 13:00:00,15.32,15.37,15.29,15.3,21383.0,15.32,15.37,15.29,15.3,21383.0
2022-09-23 13:10:00,15.31,15.44,15.31,15.44,27769.0,15.31,15.44,15.31,15.44,27769.0
2022-09-23 13:20:00,15.44,15.46,15.35,15.37,46662.0,15.44,15.46,15.35,15.37,46662.0
2022-09-23 13:30:00,15.37,15.44,15.33,15.35,46403.0,15.37,15.44,15.33,15.35,46403.0
2022-09-23 13:40:00,15.36,15.36,15.26,15.29,57358.0,15.36,15.36,15.26,15.29,57358.0
2022-09-23 13:50:00,15.28,15.33,15.28,15.3,32918.0,15.28,15.33,15.28,15.3,32918.0
2022-09-23 14:00:00,15.29,15.36,15.27,15.31,36175.0,15.29,15.36,15.27,15.31,36175.0
2022-09-23 14:10:00,15.3,15.35,15.29,15.3,59521.0,15.3,15.35,15.29,15.3,59521.0
2022-09-23 14:20:00,15.29,15.33,15.23,15.31,35890.0,15.29,15.33,15.23,15.31,35890.0
2022-09-23 14:30:00,15.31,15.42,15.3,15.37,30808.0,15.31,15.42,15.3,15.37,30808.0
2022-09-23 14:40:00,15.36,15.42,15.35,15.37,77030.0,15.36,15.42,15.35,15.37,77030.0
2022-09-23 14:50:00,15.38,15.39,15.34,15.36,49715.0,15.38,15.39,15.34,15.36,49715.0
2022-09-23 15:00:00,15.36,15.49,15.35,15.46,76075.0,15.36,15.49,15.35,15.46,76075.0
2022-09-23 15:10:00,15.46,15.57,15.39,15.55,87157.0,15.46,15.57,15.39,15.55,87157.0
2022-09-23 15:20:00,15.54,15.56,15.49,15.54,63786.0,15.54,15.56,15.49,15.54,63786.0
2022-09-23 15:30:00,15.54,15.74,15.54,15.74,129873.0,15.54,15.74,15.54,15.74,129873.0
2022-09-23 15:40:00,15.74,15.85,15.71,15.79,159423.0,15.74,15.85,15.71,15.79,159423.0
2022-09-23 15:50:00,15.78,15.9,15.73,15.89,447248.0,15.78,15.9,15.73,15.89,447248.0
2022-09-26 09:30:00,16.04,16.3,15.96,16.03,79157.0,16.04,16.3,15.96,16.03,79157.0
2022-09-26 09:40:00,16.02,16.08,15.89,16.02,80356.0,16.02,16.08,15.89,16.02,80356.0
2022-09-26 09:50:00,16.01,16.26,15.98,16.19,23554.0,16.01,16.26,15.98,16.19,23554.0
2022-09-26 10:00:00,16.21,16.25,15.98,16.06,44265.0,16.21,16.25,15.98,16.06,44265.0
2022-09-26 10:10:00,16.09,16.33,16.04,16.29,19026.0,16.09,16.33,16.04,16.29,19026.0
2022-09-26 10:20:00,16.29,16.38,16.26,16.28,24919.0,16.29,16.38,16.26,16.28,24919.0
2022-09-26 10:30:00,16.3,16.32,16.2,16.24,24027.0,16.3,16.32,16.2,16.24,24027.0
2022-09-26 10:40:00,16.24,16.24,16.14,16.21,24451.0,16.24,16.24,16.14,16.21,24451.0
2022-09-26 10:50:00,16.21,16.28,16.18,16.25,32107.0,16.21,16.28,16.18,16.25,32107.0
2022-09-26 11:00:00,16.26,16.28,15.97,15.97,26047.0,16.26,16.28,15.97,15.97,26047.0
2022-09-26 11:10:00,15.96,16.05,15.93,16.05,17394.0,15.96,16.05,15.93,16.05,17394.0
2022-09-26 11:20:00,16.05,16.14,16.0,16.12,39701.0,16.05,16.14,16.0,16.12,39701.0
2022-09-26 11:30:00,16.11,16.19,16.1,16.16,25841.0,16.11,16.19,16.1,16.16,25841.0
2022-09-26 11:40:00,16.17,16.21,16.12,16.16,26761.0,16.17,16.21,16.12,16.16,26761.0
2022-09-26 11:50:00,16.16,16.2,16.12,16.13,23047.0,16.16,16.2,16.12,16.13,23047.0
2022-09-26 12:00:00,16.13,16.15,16.02,16.1,46292.0,16.13,16.15,16.02,16.1,46292.0
2022-09-26 12:10:00,16.1,16.18,16.09,16.16,30704.0,16.1,16.18,16.09,16.16,30704.0
2022-09-26 12:20:00,16.15,16.19,16.11,16.15,94282.0,16.15,16.19,16.11,16.15,94282.0
2022-09-26 12:30:00,16.15,16.17,16.12,16.14,32299.0,16.15,16.17,16.12,16.14,32299.0
2022-09-26 12:40:00,16.14,16.23,16.12,16.23,22989.0,16.14,16.23,16.12,16.23,22989.0
2022-09-26 12:50:00,16.23,16.25,16.16,16.16,23086.0,16.23,16.25,16.16,16.16,23086.0
2022-09-26 13:00:00,16.15,16.17,16.05,16.05,28134.0,16.15,16.17,16.05,16.05,28134.0
2022-09-26 13:10:00,16.04,16.05,15.87,15.94,50078.0,16.04,16.05,15.87,15.94,50078.0
2022-09-26 13:20:00,15.94,15.98,15.92,15.98,22560.0,15.94,15.98,15.92,15.98,22560.0
2022-09-26 13:30:00,15.98,16.01,15.92,15.93,37222.0,15.98,16.01,15.92,15.93,37222.0
2022-09-26 13:40:00,15.93,16.01,15.84,15.93,65324.0,15.93,16.01,15.84,15.93,65324.0
2022-09-26 13:50:00,15.92,15.96,15.8,15.81,24443.0,15.92,15.96,15.8,15.81,24443.0
2022-09-26 14:00:00,15.81,15.93,15.81,15.9,22851.0,15.81,15.93,15.81,15.9,22851.0
2022-09-26 14:10:00,15.91,15.93,15.85,15.87,21232.0,15.91,15.93,15.85,15.87,21232.0
2022-09-26 14:20:00,15.87,15.92,15.85,15.86,24540.0,15.87,15.92,15.85,15.86,24540.0
2022-09-26 14:30:00,15.86,15.88,15.76,15.79,24317.0,15.86,15.88,15.76,15.79,24317.0
2022-09-26 14:40:00,15.79,15.87,15.74,15.85,32107.0,15.79,15.87,15.74,15.85,32107.0
2022-09-26 14:50:00,15.84,15.85,15.76,15.78,80803.0,15.84,15.85,15.76,15.78,80803.0
2022-09-26 15:00:00,15.78,15.81,15.69,15.76,33685.0,15.78,15.81,15.69,15.76,33685.0
2022-09-26 15:10:00,15.77,15.88,15.76,15.87,40670.0,15.77,15.88,15.76,15.87,40670.0
2022-09-26 15:20:00,15.87,15.89,15.8,15.8,35205.0,15.87,15.89,15.8,15.8,35205.0
2022-09-26 15:30:00,15.81,15.81,15.67,15.68,67409.0,15.81,15.81,15.67,15.68,67409.0
2022-09-26 15:40:00,15.67,15.72,15.61,15.64,101315.0,15.67,15.72,15.61,15.64,101315.0
2022-09-26 15:50:00,15.63,15.71,15.5,15.52,308016.0,15.63,15.71,15.5,15.52,308016.0
2022-09-27 09:30:00,15.77,16.1,15.76,16.08,99642.0,15.77,16.1,15.76,16.08,99642.0
2022-09-27 09:40:00,16.11,16.34,16.05,16.21,53049.0,16.11,16.34,16.05,16.21,53049.0
2022-09-27 09:50:00,16.23,16.33,16.06,16.33,17127.0,16.23,16.33,16.06,16.33,17127.0
2022-09-27 10:00:00,16.35,16.43,16.27,16.3,51666.0,16.35,16.43,16.27,16.3,51666.0
2022-09-27 10:10:00,16.31,16.55,16.31,16.52,35618.0,16.31,16.55,16.31,16.52,35618.0
2022-09-27 10:20:00,16.53,16.66,16.51,16.6,43485.0,16.53,16.66,16.51,16.6,43485.0
2022-09-27 10:30:00,16.61,16.81,16.61,16.76,40536.0,16.61,16.81,16.61,16.76,40536.0
2022-09-27 10:40:00,16.74,16.74,16.59,16.64,35554.0,16.74,16.74,16.59,16.64,35554.0
2022-09-27 10:50:00,16.65,16.65,16.49,16.61,30607.0,16.65,16.65,16.49,16.61,30607.0
2022-09-27 11:00:00,16.61,16.62,16.5,16.55,26988.0,16.61,16.62,16.5,16.55,26988.0
2022-09-27 11:10:00,16.54,16.55,16.4,16.45,23025.0,16.54,16.55,16.4,16.45,23025.0
2022-09-27 11:20:00,16.45,16.51,16.32,16.34,27025.0,16.45,16.51,16.32,16.34,27025.0
2022-09-27 11:30:00,16.32,16.39,16.32,16.34,23731.0,16.32,16.39,16.32,16.34,23731.0
2022-09-27 11:40:00,16.33,16.33,16.19,16.19,24634.0,16.33,16.33,16.19,16.19,24634.0
2022-09-27 11:50:00,16.19,16.22,16.09,16.09,20059.0,16.19,16.22,16.09,16.09,20059.0
2022-09-27 12:00:00,16.09,16.09,15.89,15.89,20013.0,16.09,16.09,15.89,15.89,20013.0
2022-09-27 12:10:00,15.89,15.93,15.77,15.77,22488.0,15.89,15.93,15.77,15.77,22488.0
2022-09-27 12:20:00,15.76,15.78,15.72,15.72,30412.0,15.76,15.78,15.72,15.72,30412.0
2022-09-27 12:30:00,15.73,15.77,15.69,15.71,26318.0,15.73,15.77,15.69,15.71,26318.0
2022-09-27 12:40:00,15.71,15.71,15.63,15.67,31342.0,15.71,15.71,15.63,15.67,31342.0
2022-09-27 12:50:00,15.67,15.71,15.58,15.63,25663.0,15.67,15.71,15.58,15.63,25663.0
2022-09-27 13:00:00,15.62,15.64,15.54,15.57,32144.0,15.62,15.64,15.54,15.57,32144.0
2022-09-27 13:10:00,15.57,15.73,15.52,15.71,63137.0,15.57,15.73,15.52,15.71,63137.0
2022-09-27 13:20:00,15.71,15.73,15.67,15.72,41992.0,15.71,15.73,15.67,15.72,41992.0
2022-09-27 13:30:00,15.71,15.8,15.7,15.78,33281.0,15.71,15.8,15.7,15.78,33281.0
2022-09-27 13:40:00,15.78,15.81,15.75,15.79,23736.0,15.78,15.81,15.75,15.79,23736.0
2022-09-27 13:50:00,15.79,15.79,15.69,15.73,27596.0,15.79,15.79,15.69,15.73,27596.0
2022-09-27 14:00:00,15.74,15.77,15.71,15.75,31635.0,15.74,15.77,15.71,15.75,31635.0
2022-09-27 14:10:00,15.75,15.75,15.65,15.66,27127.0,15.75,15.75,15.65,15.66,27127.0
2022-09-27 14:20:00,15.65,15.75,15.64,15.75,30266.0,15.65,15.75,15.64,15.75,30266.0
2022-09-27 14:30:00,15.76,15.83,15.72,15.82,32875.0,15.76,15.83,15.72,15.82,32875.0
2022-09-27 14:40:00,15.82,15.88,15.8,15.88,34289.0,15.82,15.88,15.8,15.88,34289.0
2022-09-27 14:50:00,15.88,15.96,15.85,15.95,35559.0,15.88,15.96,15.85,15.95,35559.0
2022-09-27 15:00:00,15.95,15.98,15.9,15.91,26420.0,15.95,15.98,15.9,15.91,26420.0
2022-09-27 15:10:00,15.92,15.95,15.89,15.95,25629.0,15.92,15.95,15.89,15.95,25629.0
2022-09-27 15:20:00,15.95,15.97,15.89,15.94,38921.0,15.95,15.97,15.89,15.94,38921.0
2022-09-27 15:30:00,15.94,15.95,15.88,15.89,44129.0,15.94,15.95,15.88,15.89,44129.0
2022-09-27 15:40:00,15.89,15.96,15.88,15.95,80080.0,15.89,15.96,15.88,15.95,80080.0
2022-09-27 15:50:00,15.94,16.06,15.94,16.02,241060.0,15.94,16.06,15.94,16.02,241060.0
2022-09-28 09:30:00,16.0,16.4,16.0,16.38,51690.0,16.0,16.4,16.0,16.38,51690.0
2022-09-28 09:40:00,16.38,16.44,16.11,16.17,14589.0,16.38,16.44,16.11,16.17,14589.0
2022-09-28 09:50:00,16.14,16.38,16.14,16.29,16729.0,16.14,16.38,16.14,16.29,16729.0
2022-09-28 10:00:00,16.29,16.32,16.21,16.27,19881.0,16.29,16.32,16.21,16.27,19881.0
2022-09-28 10:10:00,16.26,16.46,16.24,16.44,24394.0,16.26,16.46,16.24,16.44,24394.0
2022-09-28 10:20:00,16.42,16.52,16.41,16.49,19482.0,16.42,16.52,16.41,16.49,19482.0
2022-09-28 10:30:00,16.49,16.57,16.43,16.51,20061.0,16.49,16.57,16.43,16.51,20061.0
2022-09-28 10:40:00,16.51,16.61,16.51,16.56,37941.0,16.51,16.61,16.51,16.56,37941.0
2022-09-28 10:50:00,16.55,16.58,16.45,16.48,41587.0,16.55,16.58,16.45,16.48,41587.0
2022-09-28 11:00:00,16.48,16.55,16.43,16.54,31180.0,16.48,16.55,16.43,16.54,31180.0
2022-09-28 11:10:00,16.55,16.67,16.55,16.63,20121.0,16.55,16.67,16.55,16.63,20121.0
2022-09-28 11:20:00,16.64,16.7,16.56,16.56,28680.0,16.64,16.7,16.56,16.56,28680.0
2022-09-28 11:30:00,16.55,16.55,16.43,16.43,11853.0,16.55,16.55,16.43,16.43,11853.0
2022-09-28 11:40:00,16.44,16.53,16.42,16.45,20454.0,16.44,16.53,16.42,16.45,20454.0
2022-09-28 11:50:00,16.44,16.48,16.43,16.45,10768.0,16.44,16.48,16.43,16.45,10768.0
2022-09-28 12:00:00,16.44,16.47,16.41,16.46,8696.0,16.44,16.47,16.41,16.46,8696.0
2022-09-28 12:10:00,16.47,16.54,16.46,16.53,12425.0,16.47,16.54,16.46,16.53,12425.0
2022-09-28 12:20:00,16.54,16.57,16.47,16.47,13068.0,16.54,16.57,16.47,16.47,13068.0
2022-09-28 12:30:00,16.47,16.48,16.42,16.43,7807.0,16.47,16.48,16.42,16.43,7807.0
2022-09-28 12:40:00,16.45,16.5,16.44,16.48,8703.0,16.45,16.5,16.44,16.48,8703.0
2022-09-28 12:50:00,16.49,16.49,16.41,16.44,11923.0,16.49,16.49,16.41,16.44,11923.0
2022-09-28 13:00:00,16.45,16.49,16.4,16.49,10557.0,16.45,16.49,16.4,16.49,10557.0
2022-09-28 13:10:00,16.48,16.52,16.45,16.52,8293.0,16.48,16.52,16.45,16.52,8293.0
2022-09-28 13:20:00,16.52,16.58,16.5,16.51,13396.0,16.52,16.58,16.5,16.51,13396.0
2022-09-28 13:30:00,16.52,16.54,16.46,16.48,11434.0,16.52,16.54,16.46,16.48,11434.0
2022-09-28 13:40:00,16.48,16.52,16.39,16.42,10657.0,16.48,16.52,16.39,16.42,10657.0
2022-09-28 13:50:00,16.42,16.43,16.39,16.4,11375.0,16.42,16.43,16.39,16.4,11375.0
2022-09-28 14:00:00,16.4,16.49,16.4,16.49,14207.0,16.4,16.49,16.4,16.49,14207.0
2022-09-28 14:10:00,16.49,16.5,16.44,16.45,7433.0,16.49,16.5,16.44,16.45,7433.0
2022-09-28 14:20:00,16.45,16.47,16.43,16.46,18568.0,16.45,16.47,16.43,16.46,18568.0
2022-09-28 14:30:00,16.47,16.49,16.46,16.47,10165.0,16.47,16.49,16.46,16.47,10165.0
2022-09-28 14:40:00,16.47,16.47,16.4,16.4,16854.0,16.47,16.47,16.4,16.4,16854.0
2022-09-28 14:50:00,16.41,16.47,16.4,16.45,27200.0,16.41,16.47,16.4,16.45,27200.0
2022-09-28 15:00:00,16.44,16.52,16.43,16.5,15010.0,16.44,16.52,16.43,16.5,15010.0
2022-09-28 15:10:00,16.51,16.58,16.5,16.55,14037.0,16.51,16.58,16.5,16.55,14037.0
2022-09-28 15:20:00,16.56,16.58,16.54,16.56,28440.0,16.56,16.58,16.54,16.56,28440.0
2022-09-28 15:30:00,16.56,16.66,16.54,16.65,25289.0,16.56,16.66,16.54,16.65,25289.0
2022-09-28 15:40:00,16.64,16.69,16.62,16.63,50839.0,16.64,16.69,16.62,16.63,50839.0
2022-09-28 15:50:00,16.63,16.66,16.52,16.55,200371.0,16.63,16.66,16.52,16.55,200371.0
2022-09-29 09:30:00,16.24,16.35,15.87,15.93,29756.0,16.24,16.35,15.87,15.93,29756.0
2022-09-29 09:40:00,15.92,15.96,15.75,15.84,9791.0,15.92,15.96,15.75,15.84,9791.0
2022-09-29 09:50:00,15.81,15.86,15.74,15.75,14083.0,15.81,15.86,15.74,15.75,14083.0
2022-09-29 10:00:00,15.75,15.99,15.75,15.96,25123.0,15.75,15.99,15.75,15.96,25123.0
2022-09-29 10:10:00,15.95,16.07,15.9,16.07,17977.0,15.95,16.07,15.9,16.07,17977.0
2022-09-29 10:20:00,16.07,16.07,15.96,15.98,14649.0,16.07,16.07,15.96,15.98,14649.0
2022-09-29 10:30:00,15.98,16.08,15.95,16.0,20917.0,15.98,16.08,15.95,16.0,20917.0
2022-09-29 10:40:00,16.01,16.05,15.99,15.99,14974.0,16.01,16.05,15.99,15.99,14974.0
2022-09-29 10:50:00,15.98,16.06,15.96,16.01,15382.0,15.98,16.06,15.96,16.01,15382.0
2022-09-29 11:00:00,16.02,16.14,16.01,16.13,11663.0,16.02,16.14,16.01,16.13,11663.0
2022-09-29 11:10:00,16.12,16.14,16.05,16.09,14769.0,16.12,16.14,16.05,16.09,14769.0
2022-09-29 11:20:00,16.09,16.09,16.0,16.02,9151.0,16.09,16.09,16.0,16.02,9151.0
2022-09-29 11:30:00,16.04,16.04,15.96,15.99,11731.0,16.04,16.04,15.96,15.99,11731.0
2022-09-29 11:40:00,15.99,16.0,15.89,15.92,9443.0,15.99,16.0,15.89,15.92,9443.0
2022-09-29 11:50:00,15.92,15.96,15.9,15.92,6488.0,15.92,15.96,15.9,15.92,6488.0
2022-09-29 12:00:00,15.91,15.91,15.8,15.8,43814.0,15.91,15.91,15.8,15.8,43814.0
2022-09-29 12:10:00,15.81,15.81,15.65,15.68,23960.0,15.81,15.81,15.65,15.68,23960.0
2022-09-29 12:20:00,15.67,15.69,15.63,15.68,13149.0,15.67,15.69,15.63,15.68,13149.0
2022-09-29 12:30:00,15.68,15.74,15.67,15.71,27118.0,15.68,15.74,15.67,15.71,27118.0
2022-09-29 12:40:00,15.7,15.7,15.64,15.64,13503.0,15.7,15.7,15.64,15.64,13503.0
2022-09-29 12:50:00,15.64,15.66,15.6,15.62,20591.0,15.64,15.66,15.6,15.62,20591.0
2022-09-29 13:00:00,15.61,15.61,15.53,15.53,14874.0,15.61,15.61,15.53,15.53,14874.0
2022-09-29 13:10:00,15.52,15.57,15.51,15.53,16408.0,15.52,15.57,15.51,15.53,16408.0
2022-09-29 13:20:00,15.53,15.54,15.5,15.53,9981.0,15.53,15.54,15.5,15.53,9981.0
2022-09-29 13:30:00,15.52,15.58,15.49,15.55,11292.0,15.52,15.58,15.49,15.55,11292.0
2022-09-29 13:40:00,15.55,15.55,15.48,15.5,14482.0,15.55,15.55,15.48,15.5,14482.0
2022-09-29 13:50:00,15.51,15.52,15.4,15.42,22306.0,15.51,15.52,15.4,15.42,22306.0
2022-09-29 14:00:00,15.41,15.45,15.38,15.43,20304.0,15.41,15.45,15.38,15.43,20304.0
2022-09-29 14:10:00,15.43,15.46,15.39,15.41,11666.0,15.43,15.46,15.39,15.41,11666.0
2022-09-29 14:20:00,15.41,15.45,15.39,15.44,11702.0,15.41,15.45,15.39,15.44,11702.0
2022-09-29 14:30:00,15.42,15.45,15.39,15.42,12673.0,15.42,15.45,15.39,15.42,12673.0
2022-09-29 14:40:00,15.42,15.42,15.37,15.37,11843.0,15.42,15.42,15.37,15.37,11843.0
2022-09-29 14:50:00,15.37,15.39,15.33,15.34,15805.0,15.37,15.39,15.33,15.34,15805.0
2022-09-29 15:00:00,15.34,15.38,15.33,15.35,30158.0,15.34,15.38,15.33,15.35,30158.0
2022-09-29 15:10:00,15.34,15.43,15.32,15.43,17515.0,15.34,15.43,15.32,15.43,17515.0
2022-09-29 15:20:00,15.43,15.44,15.37,15.37,30379.0,15.43,15.44,15.37,15.37,30379.0
2022-09-29 15:30:00,15.37,15.44,15.33,15.39,37504.0,15.37,15.44,15.33,15.39,37504.0
2022-09-29 15:40:00,15.39,15.41,15.33,15.37,44648.0,15.39,15.41,15.33,15.37,44648.0
2022-09-29 15:50:00,15.37,15.46,15.34,15.46,178978.0,15.37,15.46,15.34,15.46,178978.0
2022-09-30 09:30:00,14.92,14.96,14.51,14.56,61616.0,14.92,14.96,14.51,14.56,61616.0
2022-09-30 09:40:00,14.56,14.71,14.43,14.71,51253.0,14.56,14.71,14.43,14.71,51253.0
2022-09-30 09:50:00,14.74,15.15,14.74,15.15,52379.0,14.74,15.15,14.74,15.15,52379.0
2022-09-30 10:00:00,15.15,15.27,15.01,15.25,37140.0,15.15,15.27,15.01,15.25,37140.0
2022-09-30 10:10:00,15.23,15.32,15.15,15.3,26649.0,15.23,15.32,15.15,15.3,26649.0
2022-09-30 10:20:00,15.29,15.43,15.21,15.42,34296.0,15.29,15.43,15.21,15.42,34296.0
2022-09-30 10:30:00,15.43,15.73,15.43,15.6,31933.0,15.43,15.73,15.43,15.6,31933.0
2022-09-30 10:40:00,15.61,15.67,15.53,15.62,24588.0,15.61,15.67,15.53,15.62,24588.0
2022-09-30 10:50:00,15.62,15.78,15.59,15.76,23987.0,15.62,15.78,15.59,15.76,23987.0
2022-09-30 11:00:00,15.77,15.78,15.68,15.75,20555.0,15.77,15.78,15.68,15.75,20555.0
2022-09-30 11:10:00,15.75,15.79,15.71,15.79,17923.0,15.75,15.79,15.71,15.79,17923.0
2022-09-30 11:20:00,15.79,15.83,15.76,15.8,14824.0,15.79,15.83,15.76,15.8,14824.0
2022-09-30 11:30:00,15.8,15.83,15.72,15.72,8825.0,15.8,15.83,15.72,15.72,8825.0
2022-09-30 11:40:00,15.73,15.8,15.69,15.78,13225.0,15.73,15.8,15.69,15.78,13225.0
2022-09-30 11:50:00,15.78,15.78,15.74,15.75,8667.0,15.78,15.78,15.74,15.75,8667.0
2022-09-30 12:00:00,15.75,15.78,15.71,15.74,14722.0,15.75,15.78,15.71,15.74,14722.0
2022-09-30 12:10:00,15.74,15.83,15.73,15.82,17536.0,15.74,15.83,15.73,15.82,17536.0
2022-09-30 12:20:00,15.81,15.81,15.71,15.75,12371.0,15.81,15.81,15.71,15.75,12371.0
2022-09-30 12:30:00,15.75,15.84,15.74,15.84,9916.0,15.75,15.84,15.74,15.84,9916.0
2022-09-30 12:40:00,15.83,15.84,15.79,15.83,30164.0,15.83,15.84,15.79,15.83,30164.0
2022-09-30 12:50:00,15.84,15.85,15.79,15.81,5662.0,15.84,15.85,15.79,15.81,5662.0
2022-09-30 13:00:00,15.81,15.85,15.79,15.84,7724.0,15.81,15.85,15.79,15.84,7724.0
2022-09-30 13:10:00,15.83,15.87,15.75,15.78,22928.0,15.83,15.87,15.75,15.78,22928.0
2022-09-30 13:20:00,15.77,15.88,15.77,15.88,9347.0,15.77,15.88,15.77,15.88,9347.0
2022-09-30 13:30:00,15.88,15.92,15.79,15.8,12339.0,15.88,15.92,15.79,15.8,12339.0
2022-09-30 13:40:00,15.79,15.81,15.73,15.8,17973.0,15.79,15.81,15.73,15.8,17973.0
2022-09-30 13:50:00,15.8,15.83,15.78,15.81,15079.0,15.8,15.83,15.78,15.81,15079.0
2022-09-30 14:00:00,15.81,15.84,15.72,15.75,16624.0,15.81,15.84,15.72,15.75,16624.0
2022-09-30 14:10:00,15.76,15.8,15.74,15.76,15960.0,15.76,15.8,15.74,15.76,15960.0
2022-09-30 14:20:00,15.75,15.78,15.69,15.69,15911.0,15.75,15.78,15.69,15.69,15911.0
2022-09-30 14:30:00,15.7,15.71,15.66,15.67,22886.0,15.7,15.71,15.66,15.67,22886.0
2022-09-30 14:40:00,15.66,15.66,15.61,15.63,13095.0,15.66,15.66,15.61,15.63,13095.0
2022-09-30 14:50:00,15.63,15.65,15.58,15.61,28381.0,15.63,15.65,15.58,15.61,28381.0
2022-09-30 15:00:00,15.61,15.66,15.61,15.64,24524.0,15.61,15.66,15.61,15.64,24524.0
2022-09-30 15:10:00,15.63,15.66,15.57,15.59,33680.0,15.63,15.66,15.57,15.59,33680.0
2022-09-30 15:20:00,15.59,15.6,15.52,15.58,26402.0,15.59,15.6,15.52,15.58,26402.0
2022-09-30 15:30:00,15.59,15.61,15.47,15.48,52849.0,15.59,15.61,15.47,15.48,52849.0
2022-09-30 15:40:00,15.49,15.64,15.49,15.63,92901.0,15.49,15.64,15.49,15.63,92901.0
2022-09-30 15:50:00,15.63,15.64,15.52,15.55,297288.0,15.63,15.64,15.52,15.55,297288.0
2022-10-03 09:30:00,15.94,16.09,15.38,15.38,49696.0,15.94,16.09,15.38,15.38,49696.0
2022-10-03 09:40:00,15.4,15.91,15.37,15.84,47164.0,15.4,15.91,15.37,15.84,47164.0
2022-10-03 09:50:00,15.84,15.86,15.43,15.47,51165.0,15.84,15.86,15.43,15.47,51165.0
2022-10-03 10:00:00,15.5,15.8,15.47,15.7,50813.0,15.5,15.8,15.47,15.7,50813.0
2022-10-03 10:10:00,15.69,15.73,15.61,15.73,37059.0,15.69,15.73,15.61,15.73,37059.0
2022-10-03 10:20:00,15.73,16.0,15.7,15.98,51516.0,15.73,16.0,15.7,15.98,51516.0
2022-10-03 10:30:00,16.02,16.14,15.98,16.05,49267.0,16.02,16.14,15.98,16.05,49267.0
2022-10-03 10:40:00,16.05,16.11,15.91,16.09,26907.0,16.05,16.11,15.91,16.09,26907.0
2022-10-03 10:50:00,16.08,16.13,16.02,16.07,41434.0,16.08,16.13,16.02,16.07,41434.0
2022-10-03 11:00:00,16.08,16.17,16.04,16.16,30319.0,16.08,16.17,16.04,16.16,30319.0
2022-10-03 11:10:00,16.15,16.2,16.08,16.09,26974.0,16.15,16.2,16.08,16.09,26974.0
2022-10-03 11:20:00,16.1,16.12,16.01,16.07,20356.0,16.1,16.12,16.01,16.07,20356.0
2022-10-03 11:30:00,16.07,16.1,15.93,15.93,20802.0,16.07,16.1,15.93,15.93,20802.0
2022-10-03 11:40:00,15.93,15.93,15.83,15.86,31657.0,15.93,15.93,15.83,15.86,31657.0
2022-10-03 11:50:00,15.88,15.88,15.73,15.78,37906.0,15.88,15.88,15.73,15.78,37906.0
2022-10-03 12:00:00,15.78,15.79,15.67,15.73,67367.0,15.78,15.79,15.67,15.73,67367.0
2022-10-03 12:10:00,15.73,15.76,15.67,15.68,57591.0,15.73,15.76,15.67,15.68,57591.0
2022-10-03 12:20:00,15.68,15.71,15.62,15.69,25692.0,15.68,15.71,15.62,15.69,25692.0
2022-10-03 12:30:00,15.68,15.78,15.66,15.78,13496.0,15.68,15.78,15.66,15.78,13496.0
2022-10-03 12:40:00,15.77,15.8,15.74,15.79,15028.0,15.77,15.8,15.74,15.79,15028.0
2022-10-03 12:50:00,15.78,15.86,15.75,15.86,11787.0,15.78,15.86,15.75,15.86,11787.0
2022-10-03 13:00:00,15.87,15.87,15.83,15.84,15109.0,15.87,15.87,15.83,15.84,15109.0
2022-10-03 13:10:00,15.83,15.85,15.71,15.74,20676.0,15.83,15.85,15.71,15.74,20676.0
2022-10-03 13:20:00,15.73,15.78,15.71,15.75,19566.0,15.73,15.78,15.71,15.75,19566.0
2022-10-03 13:30:00,15.75,15.81,15.73,15.73,22251.0,15.75,15.81,15.73,15.73,22251.0
2022-10-03 13:40:00,15.73,15.79,15.72,15.74,23328.0,15.73,15.79,15.72,15.74,23328.0
2022-10-03 13:50:00,15.74,15.74,15.67,15.73,29024.0,15.74,15.74,15.67,15.73,29024.0
2022-10-03 14:00:00,15.73,15.76,15.69,15.71,25183.0,15.73,15.76,15.69,15.71,25183.0
2022-10-03 14:10:00,15.7,15.78,15.7,15.78,38243.0,15.7,15.78,15.7,15.78,38243.0
2022-10-03 14:20:00,15.79,15.88,15.78,15.86,19043.0,15.79,15.88,15.78,15.86,19043.0
2022-10-03 14:30:00,15.85,15.88,15.82,15.87,26375.0,15.85,15.88,15.82,15.87,26375.0
2022-10-03 14:40:00,15.87,15.88,15.81,15.82,21358.0,15.87,15.88,15.81,15.82,21358.0
2022-10-03 14:50:00,15.81,15.88,15.8,15.81,27195.0,15.81,15.88,15.8,15.81,27195.0
2022-10-03 15:00:00,15.82,15.85,15.79,15.81,45968.0,15.82,15.85,15.79,15.81,45968.0
2022-10-03 15:10:00,15.81,15.82,15.72,15.78,47003.0,15.81,15.82,15.72,15.78,47003.0
2022-10-03 15:20:00,15.78,15.87,15.78,15.83,68608.0,15.78,15.87,15.78,15.83,68608.0
2022-10-03 15:30:00,15.83,15.87,15.76,15.86,77462.0,15.83,15.87,15.76,15.86,77462.0
2022-10-03 15:40:00,15.86,15.91,15.79,15.79,117533.0,15.86,15.91,15.79,15.79,117533.0
2022-10-03 15:50:00,15.79,15.81,15.62,15.68,302759.0,15.79,15.81,15.62,15.68,302759.0
2022-10-04 09:30:00,16.1,16.47,16.07,16.15,56508.0,16.1,16.47,16.07,16.15,56508.0
2022-10-04 09:40:00,16.11,16.28,16.03,16.14,52634.0,16.11,16.28,16.03,16.14,52634.0
2022-10-04 09:50:00,16.14,16.14,15.8,15.85,39568.0,16.14,16.14,15.8,15.85,39568.0
2022-10-04 10:00:00,15.84,15.87,15.72,15.85,54006.0,15.84,15.87,15.72,15.85,54006.0
2022-10-04 10:10:00,15.85,16.05,15.81,15.9,47096.0,15.85,16.05,15.81,15.9,47096.0
2022-10-04 10:20:00,15.89,15.89,15.71,15.74,18207.0,15.89,15.89,15.71,15.74,18207.0
2022-10-04 10:30:00,15.74,15.87,15.71,15.86,22880.0,15.74,15.87,15.71,15.86,22880.0
2022-10-04 10:40:00,15.87,16.03,15.85,15.93,25079.0,15.87,16.03,15.85,15.93,25079.0
2022-10-04 10:50:00,15.95,15.96,15.87,15.92,13385.0,15.95,15.96,15.87,15.92,13385.0
2022-10-04 11:00:00,15.93,16.01,15.92,15.99,26605.0,15.93,16.01,15.92,15.99,26605.0
2022-10-04 11:10:00,15.98,16.09,15.96,16.09,20877.0,15.98,16.09,15.96,16.09,20877.0
2022-10-04 11:20:00,16.1,16.16,16.06,16.16,19526.0,16.1,16.16,16.06,16.16,19526.0
2022-10-04 11:30:00,16.15,16.2,16.08,16.1,25418.0,16.15,16.2,16.08,16.1,25418.0
2022-10-04 11:40:00,16.11,16.11,15.95,15.95,31518.0,16.11,16.11,15.95,15.95,31518.0
2022-10-04 11:50:00,15.94,15.99,15.91,15.98,27646.0,15.94,15.99,15.91,15.98,27646.0
2022-10-04 12:00:00,16.0,16.02,15.98,15.98,22106.0,16.0,16.02,15.98,15.98,22106.0
2022-10-04 12:10:00,15.98,16.05,15.96,16.0,17769.0,15.98,16.05,15.96,16.0,17769.0
2022-10-04 12:20:00,16.0,16.03,15.93,16.01,17457.0,16.0,16.03,15.93,16.01,17457.0
2022-10-04 12:30:00,16.02,16.05,16.0,16.03,15359.0,16.02,16.05,16.0,16.03,15359.0
2022-10-04 12:40:00,16.03,16.03,15.95,15.98,19488.0,16.03,16.03,15.95,15.98,19488.0
2022-10-04 12:50:00,15.97,15.98,15.94,15.95,19706.0,15.97,15.98,15.94,15.95,19706.0
2022-10-04 13:00:00,15.95,15.98,15.9,15.91,18376.0,15.95,15.98,15.9,15.91,18376.0
2022-10-04 13:10:00,15.92,15.92,15.8,15.81,18951.0,15.92,15.92,15.8,15.81,18951.0
2022-10-04 13:20:00,15.81,15.87,15.79,15.84,19591.0,15.81,15.87,15.79,15.84,19591.0
2022-10-04 13:30:00,15.84,15.88,15.84,15.87,16584.0,15.84,15.88,15.84,15.87,16584.0
2022-10-04 13:40:00,15.88,15.99,15.87,15.98,19109.0,15.88,15.99,15.87,15.98,19109.0
2022-10-04 13:50:00,15.97,16.02,15.97,15.97,21340.0,15.97,16.02,15.97,15.97,21340.0
2022-10-04 14:00:00,15.97,16.04,15.97,16.03,12563.0,15.97,16.04,15.97,16.03,12563.0
2022-10-04 14:10:00,16.03,16.05,16.02,16.03,17229.0,16.03,16.05,16.02,16.03,17229.0
2022-10-04 14:20:00,16.04,16.1,16.04,16.05,18643.0,16.04,16.1,16.04,16.05,18643.0
2022-10-04 14:30:00,16.06,16.11,16.05,16.05,24008.0,16.06,16.11,16.05,16.05,24008.0
2022-10-04 14:40:00,16.05,16.12,16.04,16.12,18020.0,16.05,16.12,16.04,16.12,18020.0
2022-10-04 14:50:00,16.12,16.15,16.1,16.12,21495.0,16.12,16.15,16.1,16.12,21495.0
2022-10-04 15:00:00,16.12,16.13,16.1,16.11,19751.0,16.12,16.13,16.1,16.11,19751.0
2022-10-04 15:10:00,16.1,16.17,16.07,16.15,27121.0,16.1,16.17,16.07,16.15,27121.0
2022-10-04 15:20:00,16.16,16.17,16.09,16.11,27411.0,16.16,16.17,16.09,16.11,27411.0
2022-10-04 15:30:00,16.1,16.21,16.09,16.18,39632.0,16.1,16.21,16.09,16.18,39632.0
2022-10-04 15:40:00,16.18,16.18,16.1,16.12,65834.0,16.18,16.18,16.1,16.12,65834.0
2022-10-04 15:50:00,16.12,16.15,16.05,16.15,178148.0,16.12,16.15,16.05,16.15,178148.0
2022-10-05 09:30:00,15.85,16.0,15.68,15.76,37854.0,15.85,16.0,15.68,15.76,37854.0
2022-10-05 09:40:00,15.77,15.86,15.66,15.82,38392.0,15.77,15.86,15.66,15.82,38392.0
2022-10-05 09:50:00,15.82,15.87,15.72,15.78,22937.0,15.82,15.87,15.72,15.78,22937.0
2022-10-05 10:00:00,15.8,15.82,15.54,15.62,38432.0,15.8,15.82,15.54,15.62,38432.0
2022-10-05 10:10:00,15.62,15.75,15.59,15.61,43736.0,15.62,15.75,15.59,15.61,43736.0
2022-10-05 10:20:00,15.61,15.7,15.51,15.52,55365.0,15.61,15.7,15.51,15.52,55365.0
2022-10-05 10:30:00,15.51,15.53,15.37,15.37,43884.0,15.51,15.53,15.37,15.37,43884.0
2022-10-05 10:40:00,15.36,15.36,15.22,15.24,53948.0,15.36,15.36,15.22,15.24,53948.0
2022-10-05 10:50:00,15.23,15.3,15.19,15.19,41795.0,15.23,15.3,15.19,15.19,41795.0
2022-10-05 11:00:00,15.18,15.27,15.17,15.2,35662.0,15.18,15.27,15.17,15.2,35662.0
2022-10-05 11:10:00,15.2,15.28,15.2,15.28,29567.0,15.2,15.28,15.2,15.28,29567.0
2022-10-05 11:20:00,15.27,15.27,15.15,15.17,29600.0,15.27,15.27,15.15,15.17,29600.0
2022-10-05 11:30:00,15.18,15.28,15.17,15.27,22133.0,15.18,15.28,15.17,15.27,22133.0
2022-10-05 11:40:00,15.28,15.29,15.13,15.14,29357.0,15.28,15.29,15.13,15.14,29357.0
2022-10-05 11:50:00,15.14,15.17,15.11,15.17,20664.0,15.14,15.17,15.11,15.17,20664.0
2022-10-05 12:00:00,15.17,15.24,15.14,15.23,30220.0,15.17,15.24,15.14,15.23,30220.0
2022-10-05 12:10:00,15.23,15.32,15.17,15.31,33222.0,15.23,15.32,15.17,15.31,33222.0
2022-10-05 12:20:00,15.32,15.33,15.27,15.31,33224.0,15.32,15.33,15.27,15.31,33224.0
2022-10-05 12:30:00,15.31,15.32,15.29,15.31,25199.0,15.31,15.32,15.29,15.31,25199.0
2022-10-05 12:40:00,15.3,15.38,15.29,15.37,24935.0,15.3,15.38,15.29,15.37,24935.0
2022-10-05 12:50:00,15.37,15.39,15.29,15.29,20674.0,15.37,15.39,15.29,15.29,20674.0
2022-10-05 13:00:00,15.29,15.39,15.29,15.37,18432.0,15.29,15.39,15.29,15.37,18432.0
2022-10-05 13:10:00,15.37,15.41,15.37,15.4,21704.0,15.37,15.41,15.37,15.4,21704.0
2022-10-05 13:20:00,15.4,15.44,15.39,15.43,27743.0,15.4,15.44,15.39,15.43,27743.0
2022-10-05 13:30:00,15.45,15.48,15.35,15.37,33840.0,15.45,15.48,15.35,15.37,33840.0
2022-10-05 13:40:00,15.36,15.4,15.32,15.4,25017.0,15.36,15.4,15.32,15.4,25017.0
2022-10-05 13:50:00,15.39,15.45,15.39,15.4,26381.0,15.39,15.45,15.39,15.4,26381.0
2022-10-05 14:00:00,15.39,15.44,15.37,15.38,18483.0,15.39,15.44,15.37,15.38,18483.0
2022-10-05 14:10:00,15.38,15.43,15.38,15.43,21110.0,15.38,15.43,15.38,15.43,21110.0
2022-10-05 14:20:00,15.43,15.44,15.4,15.44,18980.0,15.43,15.44,15.4,15.44,18980.0
2022-10-05 14:30:00,15.44,15.62,15.44,15.58,32201.0,15.44,15.62,15.44,15.58,32201.0
2022-10-05 14:40:00,15.58,15.64,15.58,15.62,28215.0,15.58,15.64,15.58,15.62,28215.0
2022-10-05 14:50:00,15.62,15.71,15.62,15.7,48990.0,15.62,15.71,15.62,15.7,48990.0
2022-10-05 15:00:00,15.71,15.79,15.71,15.79,28727.0,15.71,15.79,15.71,15.79,28727.0
2022-10-05 15:10:00,15.79,15.9,15.79,15.89,32793.0,15.79,15.9,15.79,15.89,32793.0
2022-10-05 15:20:00,15.9,15.98,15.88,15.97,40869.0,15.9,15.98,15.88,15.97,40869.0
2022-10-05 15:30:00,15.97,16.05,15.93,16.0,80842.0,15.97,16.05,15.93,16.0,80842.0
2022-10-05 15:40:00,16.0,16.16,16.0,16.14,95520.0,16.0,16.16,16.0,16.14,95520.0
2022-10-05 15:50:00,16.14,16.16,15.99,16.02,208487.0,16.14,16.16,15.99,16.02,208487.0
2022-10-06 09:30:00,15.99,16.36,15.83,16.11,23987.0,15.99,16.36,15.83,16.11,23987.0
2022-10-06 09:40:00,16.18,16.22,16.04,16.07,24816.0,16.18,16.22,16.04,16.07,24816.0
2022-10-06 09:50:00,16.06,16.18,16.03,16.03,114017.0,16.06,16.18,16.03,16.03,114017.0
2022-10-06 10:00:00,16.03,16.06,15.85,15.93,33199.0,16.03,16.06,15.85,15.93,33199.0
2022-10-06 10:10:00,15.92,15.97,15.8,15.97,23241.0,15.92,15.97,15.8,15.97,23241.0
2022-10-06 10:20:00,15.98,16.09,15.95,15.98,27824.0,15.98,16.09,15.95,15.98,27824.0
2022-10-06 10:30:00,15.98,16.05,15.94,15.99,36964.0,15.98,16.05,15.94,15.99,36964.0
2022-10-06 10:40:00,16.01,16.11,15.98,16.11,19220.0,16.01,16.11,15.98,16.11,19220.0
2022-10-06 10:50:00,16.1,16.22,16.07,16.2,20535.0,16.1,16.22,16.07,16.2,20535.0
2022-10-06 11:00:00,16.21,16.39,16.21,16.31,50060.0,16.21,16.39,16.21,16.31,50060.0
2022-10-06 11:10:00,16.32,16.33,16.2,16.28,24972.0,16.32,16.33,16.2,16.28,24972.0
2022-10-06 11:20:00,16.28,16.35,16.27,16.32,14579.0,16.28,16.35,16.27,16.32,14579.0
2022-10-06 11:30:00,16.33,16.33,16.27,16.28,15741.0,16.33,16.33,16.27,16.28,15741.0
2022-10-06 11:40:00,16.28,16.4,16.26,16.38,9851.0,16.28,16.4,16.26,16.38,9851.0
2022-10-06 11:50:00,16.38,16.42,16.3,16.3,20013.0,16.38,16.42,16.3,16.3,20013.0
2022-10-06 12:00:00,16.3,16.35,16.28,16.29,13569.0,16.3,16.35,16.28,16.29,13569.0
2022-10-06 12:10:00,16.28,16.32,16.27,16.31,25331.0,16.28,16.32,16.27,16.31,25331.0
2022-10-06 12:20:00,16.32,16.42,16.32,16.41,14360.0,16.32,16.42,16.32,16.41,14360.0
2022-10-06 12:30:00,16.4,16.5,16.39,16.5,20328.0,16.4,16.5,16.39,16.5,20328.0
2022-10-06 12:40:00,16.51,16.64,16.51,16.63,14935.0,16.51,16.64,16.51,16.63,14935.0
2022-10-06 12:50:00,16.62,16.68,16.59,16.68,11180.0,16.62,16.68,16.59,16.68,11180.0
2022-10-06 13:00:00,16.68,16.7,16.58,16.62,44765.0,16.68,16.7,16.58,16.62,44765.0
2022-10-06 13:10:00,16.61,16.65,16.59,16.62,14968.0,16.61,16.65,16.59,16.62,14968.0
2022-10-06 13:20:00,16.62,16.69,16.62,16.67,22131.0,16.62,16.69,16.62,16.67,22131.0
2022-10-06 13:30:00,16.7,16.7,16.61,16.63,65315.0,16.7,16.7,16.61,16.63,65315.0
2022-10-06 13:40:00,16.63,16.71,16.63,16.69,32933.0,16.63,16.71,16.63,16.69,32933.0
2022-10-06 13:50:00,16.7,16.72,16.67,16.68,16230.0,16.7,16.72,16.67,16.68,16230.0
2022-10-06 14:00:00,16.68,16.68,16.55,16.56,41701.0,16.68,16.68,16.55,16.56,41701.0
2022-10-06 14:10:00,16.56,16.58,16.54,16.54,12149.0,16.56,16.58,16.54,16.54,12149.0
2022-10-06 14:20:00,16.53,16.55,16.43,16.44,29780.0,16.53,16.55,16.43,16.44,29780.0
2022-10-06 14:30:00,16.43,16.43,16.38,16.41,17132.0,16.43,16.43,16.38,16.41,17132.0
2022-10-06 14:40:00,16.41,16.43,16.38,16.41,20133.0,16.41,16.43,16.38,16.41,20133.0
2022-10-06 14:50:00,16.4,16.43,16.35,16.36,17563.0,16.4,16.43,16.35,16.36,17563.0
2022-10-06 15:00:00,16.36,16.38,16.34,16.35,18217.0,16.36,16.38,16.34,16.35,18217.0
2022-10-06 15:10:00,16.35,16.4,16.33,16.38,29210.0,16.35,16.4,16.33,16.38,29210.0
2022-10-06 15:20:00,16.38,16.4,16.36,16.38,29069.0,16.38,16.4,16.36,16.38,29069.0
2022-10-06 15:30:00,16.38,16.38,16.27,16.28,31748.0,16.38,16.38,16.27,16.28,31748.0
2022-10-06 15:40:00,16.28,16.31,16.24,16.27,51632.0,16.28,16.31,16.24,16.27,51632.0
2022-10-06 15:50:00,16.28,16.43,16.25,16.36,193026.0,16.28,16.43,16.25,16.36,193026.0
2022-10-07 09:30:00,16.03,16.33,15.98,16.21,38059.0,16.03,16.33,15.98,16.21,38059.0
2022-10-07 09:40:00,16.23,16.29,16.08,16.08,20426.0,16.23,16.29,16.08,16.08,20426.0
2022-10-07 09:50:00,16.07,16.07,15.54,15.55,39396.0,16.07,16.07,15.54,15.55,39396.0
2022-10-07 10:00:00,15.56,15.68,15.56,15.57,33932.0,15.56,15.68,15.56,15.57,33932.0
2022-10-07 10:10:00,15.57,15.58,15.47,15.52,34316.0,15.57,15.58,15.47,15.52,34316.0
2022-10-07 10:20:00,15.52,15.56,15.43,15.45,39134.0,15.52,15.56,15.43,15.45,39134.0
2022-10-07 10:30:00,15.45,15.49,15.22,15.23,68814.0,15.45,15.49,15.22,15.23,68814.0
2022-10-07 10:40:00,15.24,15.3,15.16,15.24,32585.0,15.24,15.3,15.16,15.24,32585.0
2022-10-07 10:50:00,15.24,15.27,15.17,15.19,36614.0,15.24,15.27,15.17,15.19,36614.0
2022-10-07 11:00:00,15.18,15.24,15.0,15.01,69759.0,15.18,15.24,15.0,15.01,69759.0
2022-10-07 11:10:00,15.02,15.1,15.0,15.0,45466.0,15.02,15.1,15.0,15.0,45466.0
2022-10-07 11:20:00,15.0,15.0,14.88,14.89,29118.0,15.0,15.0,14.88,14.89,29118.0
2022-10-07 11:30:00,14.89,14.93,14.86,14.87,32742.0,14.89,14.93,14.86,14.87,32742.0
2022-10-07 11:40:00,14.88,14.88,14.79,14.79,20524.0,14.88,14.88,14.79,14.79,20524.0
2022-10-07 11:50:00,14.8,14.86,14.78,14.84,25471.0,14.8,14.86,14.78,14.84,25471.0
2022-10-07 12:00:00,14.86,14.91,14.82,14.85,16344.0,14.86,14.91,14.82,14.85,16344.0
2022-10-07 12:10:00,14.85,14.93,14.84,14.92,22520.0,14.85,14.93,14.84,14.92,22520.0
2022-10-07 12:20:00,14.93,14.98,14.91,14.91,18364.0,14.93,14.98,14.91,14.91,18364.0
2022-10-07 12:30:00,14.9,15.0,14.88,15.0,24075.0,14.9,15.0,14.88,15.0,24075.0
2022-10-07 12:40:00,15.0,15.04,14.97,15.0,12178.0,15.0,15.04,14.97,15.0,12178.0
2022-10-07 12:50:00,15.0,15.03,14.98,15.02,15319.0,15.0,15.03,14.98,15.02,15319.0
2022-10-07 13:00:00,15.01,15.04,14.98,15.0,14206.0,15.01,15.04,14.98,15.0,14206.0
2022-10-07 13:10:00,14.99,15.0,14.96,14.98,16932.0,14.99,15.0,14.96,14.98,16932.0
2022-10-07 13:20:00,14.98,15.03,14.98,15.01,12552.0,14.98,15.03,14.98,15.01,12552.0
2022-10-07 13:30:00,15.0,15.12,14.99,15.06,37228.0,15.0,15.12,14.99,15.06,37228.0
2022-10-07 13:40:00,15.06,15.12,15.06,15.1,17005.0,15.06,15.12,15.06,15.1,17005.0
2022-10-07 13:50:00,15.09,15.12,15.09,15.11,14617.0,15.09,15.12,15.09,15.11,14617.0
2022-10-07 14:00:00,15.11,15.17,15.07,15.15,24360.0,15.11,15.17,15.07,15.15,24360.0
2022-10-07 14:10:00,15.14,15.17,15.12,15.12,22986.0,15.14,15.17,15.12,15.12,22986.0
2022-10-07 14:20:00,15.11,15.12,15.06,15.08,20988.0,15.11,15.12,15.06,15.08,20988.0
2022-10-07 14:30:00,15.08,15.16,15.07,15.16,35120.0,15.08,15.16,15.07,15.16,35120.0
2022-10-07 14:40:00,15.16,15.2,15.16,15.18,33700.0,15.16,15.2,15.16,15.18,33700.0
2022-10-07 14:50:00,15.19,15.22,15.16,15.21,38906.0,15.19,15.22,15.16,15.21,38906.0
2022-10-07 15:00:00,15.21,15.3,15.21,15.25,30516.0,15.21,15.3,15.21,15.25,30516.0
2022-10-07 15:10:00,15.25,15.27,15.22,15.24,44360.0,15.25,15.27,15.22,15.24,44360.0
2022-10-07 15:20:00,15.25,15.25,15.19,15.21,42609.0,15.25,15.25,15.19,15.21,42609.0
2022-10-07 15:30:00,15.2,15.22,15.13,15.19,54923.0,15.2,15.22,15.13,15.19,54923.0
2022-10-07 15:40:00,15.19,15.23,15.17,15.18,71573.0,15.19,15.23,15.17,15.18,71573.0
2022-10-07 15:50:00,15.18,15.21,15.13,15.19,275840.0,15.18,15.21,15.13,15.19,275840.0
2022-10-10 09:30:00,15.27,15.47,15.27,15.4,36789.0,15.27,15.47,15.27,15.4,36789.0
2022-10-10 09:40:00,15.39,15.64,15.39,15.64,36268.0,15.39,15.64,15.39,15.64,36268.0
2022-10-10 09:50:00,15.66,15.69,15.44,15.46,29108.0,15.66,15.69,15.44,15.46,29108.0
2022-10-10 10:00:00,15.44,15.52,15.35,15.36,19331.0,15.44,15.52,15.35,15.36,19331.0
2022-10-10 10:10:00,15.37,15.52,15.37,15.52,15572.0,15.37,15.52,15.37,15.52,15572.0
2022-10-10 10:20:00,15.51,15.53,15.48,15.53,34183.0,15.51,15.53,15.48,15.53,34183.0
2022-10-10 10:30:00,15.53,15.53,15.37,15.38,30631.0,15.53,15.53,15.37,15.38,30631.0
2022-10-10 10:40:00,15.39,15.5,15.38,15.5,29725.0,15.39,15.5,15.38,15.5,29725.0
2022-10-10 10:50:00,15.47,15.47,15.39,15.41,12799.0,15.47,15.47,15.39,15.41,12799.0
2022-10-10 11:00:00,15.4,15.4,15.34,15.36,9846.0,15.4,15.4,15.34,15.36,9846.0
2022-10-10 11:10:00,15.38,15.53,15.38,15.45,21978.0,15.38,15.53,15.38,15.45,21978.0
2022-10-10 11:20:00,15.44,15.55,15.44,15.51,9134.0,15.44,15.55,15.44,15.51,9134.0
2022-10-10 11:30:00,15.51,15.53,15.45,15.46,20005.0,15.51,15.53,15.45,15.46,20005.0
2022-10-10 11:40:00,15.46,15.47,15.39,15.43,30982.0,15.46,15.47,15.39,15.43,30982.0
2022-10-10 11:50:00,15.43,15.52,15.42,15.46,14958.0,15.43,15.52,15.42,15.46,14958.0
2022-10-10 12:00:00,15.45,15.47,15.4,15.4,7702.0,15.45,15.47,15.4,15.4,7702.0
2022-10-10 12:10:00,15.41,15.41,15.36,15.36,6478.0,15.41,15.41,15.36,15.36,6478.0
2022-10-10 12:20:00,15.36,15.36,15.13,15.14,19837.0,15.36,15.36,15.13,15.14,19837.0
2022-10-10 12:30:00,15.13,15.16,15.01,15.15,48518.0,15.13,15.16,15.01,15.15,48518.0
2022-10-10 12:40:00,15.13,15.16,15.12,15.15,12058.0,15.13,15.16,15.12,15.15,12058.0
2022-10-10 12:50:00,15.14,15.21,15.13,15.18,16805.0,15.14,15.21,15.13,15.18,16805.0
2022-10-10 13:00:00,15.18,15.22,15.13,15.21,29605.0,15.18,15.22,15.13,15.21,29605.0
2022-10-10 13:10:00,15.21,15.29,15.21,15.26,16816.0,15.21,15.29,15.21,15.26,16816.0
2022-10-10 13:20:00,15.26,15.27,15.22,15.24,18095.0,15.26,15.27,15.22,15.24,18095.0
2022-10-10 13:30:00,15.25,15.37,15.24,15.33,22030.0,15.25,15.37,15.24,15.33,22030.0
2022-10-10 13:40:00,15.33,15.47,15.32,15.45,18261.0,15.33,15.47,15.32,15.45,18261.0
2022-10-10 13:50:00,15.44,15.48,15.35,15.4,42493.0,15.44,15.48,15.35,15.4,42493.0
2022-10-10 14:00:00,15.4,15.41,15.31,15.36,10661.0,15.4,15.41,15.31,15.36,10661.0
2022-10-10 14:10:00,15.36,15.37,15.32,15.34,4869.0,15.36,15.37,15.32,15.34,4869.0
2022-10-10 14:20:00,15.35,15.4,15.33,15.38,14530.0,15.35,15.4,15.33,15.38,14530.0
2022-10-10 14:30:00,15.38,15.43,15.37,15.43,20431.0,15.38,15.43,15.37,15.43,20431.0
2022-10-10 14:40:00,15.43,15.47,15.36,15.37,37628.0,15.43,15.47,15.36,15.37,37628.0
2022-10-10 14:50:00,15.37,15.4,15.33,15.35,36571.0,15.37,15.4,15.33,15.35,36571.0
2022-10-10 15:00:00,15.36,15.37,15.32,15.36,28862.0,15.36,15.37,15.32,15.36,28862.0
2022-10-10 15:10:00,15.37,15.54,15.35,15.5,67712.0,15.37,15.54,15.35,15.5,67712.0
2022-10-10 15:20:00,15.51,15.51,15.43,15.44,78313.0,15.51,15.51,15.43,15.44,78313.0
2022-10-10 15:30:00,15.43,15.5,15.42,15.49,24431.0,15.43,15.5,15.42,15.49,24431.0
2022-10-10 15:40:00,15.49,15.5,15.45,15.48,31511.0,15.49,15.5,15.45,15.48,31511.0
2022-10-10 15:50:00,15.48,15.51,15.4,15.42,134117.0,15.48,15.51,15.4,15.42,134117.0
2022-10-11 09:30:00,15.47,15.47,15.14,15.14,77384.0,15.47,15.47,15.14,15.14,77384.0
2022-10-11 09:40:00,15.13,15.14,15.01,15.1,38105.0,15.13,15.14,15.01,15.1,38105.0
2022-10-11 09:50:00,15.1,15.1,14.73,14.74,59670.0,15.1,15.1,14.73,14.74,59670.0
2022-10-11 10:00:00,14.73,14.74,14.63,14.71,48270.0,14.73,14.74,14.63,14.71,48270.0
2022-10-11 10:10:00,14.71,14.97,14.67,14.96,56236.0,14.71,14.97,14.67,14.96,56236.0
2022-10-11 10:20:00,14.94,15.02,14.88,14.96,31449.0,14.94,15.02,14.88,14.96,31449.0
2022-10-11 10:30:00,14.94,15.09,14.91,15.09,33251.0,14.94,15.09,14.91,15.09,33251.0
2022-10-11 10:40:00,15.11,15.2,15.1,15.2,40462.0,15.11,15.2,15.1,15.2,40462.0
2022-10-11 10:50:00,15.19,15.27,15.19,15.21,18135.0,15.19,15.27,15.19,15.21,18135.0
2022-10-11 11:00:00,15.22,15.43,15.22,15.37,53200.0,15.22,15.43,15.22,15.37,53200.0
2022-10-11 11:10:00,15.37,15.5,15.36,15.48,23997.0,15.37,15.5,15.36,15.48,23997.0
2022-10-11 11:20:00,15.47,15.5,15.41,15.49,10264.0,15.47,15.5,15.41,15.49,10264.0
2022-10-11 11:30:00,15.5,15.62,15.5,15.59,16625.0,15.5,15.62,15.5,15.59,16625.0
2022-10-11 11:40:00,15.6,15.71,15.58,15.68,13254.0,15.6,15.71,15.58,15.68,13254.0
2022-10-11 11:50:00,15.68,15.71,15.6,15.62,15543.0,15.68,15.71,15.6,15.62,15543.0
2022-10-11 12:00:00,15.61,15.63,15.46,15.48,31596.0,15.61,15.63,15.46,15.48,31596.0
2022-10-11 12:10:00,15.48,15.72,15.47,15.69,46886.0,15.48,15.72,15.47,15.69,46886.0
2022-10-11 12:20:00,15.68,15.72,15.62,15.7,69117.0,15.68,15.72,15.62,15.7,69117.0
2022-10-11 12:30:00,15.7,15.82,15.7,15.82,26305.0,15.7,15.82,15.7,15.82,26305.0
2022-10-11 12:40:00,15.82,15.96,15.82,15.91,22288.0,15.82,15.96,15.82,15.91,22288.0
2022-10-11 12:50:00,15.91,15.98,15.85,15.85,61188.0,15.91,15.98,15.85,15.85,61188.0
2022-10-11 13:00:00,15.85,15.85,15.73,15.79,60466.0,15.85,15.85,15.73,15.79,60466.0
2022-10-11 13:10:00,15.8,15.81,15.65,15.7,29902.0,15.8,15.81,15.65,15.7,29902.0
2022-10-11 13:20:00,15.7,15.76,15.59,15.59,20319.0,15.7,15.76,15.59,15.59,20319.0
2022-10-11 13:30:00,15.61,15.68,15.59,15.66,15383.0,15.61,15.68,15.59,15.66,15383.0
2022-10-11 13:40:00,15.66,15.68,15.62,15.62,9571.0,15.66,15.68,15.62,15.62,9571.0
2022-10-11 13:50:00,15.61,15.61,15.53,15.54,8645.0,15.61,15.61,15.53,15.54,8645.0
2022-10-11 14:00:00,15.54,15.59,15.52,15.59,11618.0,15.54,15.59,15.52,15.59,11618.0
2022-10-11 14:10:00,15.57,15.6,15.53,15.57,8845.0,15.57,15.6,15.53,15.57,8845.0
2022-10-11 14:20:00,15.57,15.62,15.57,15.59,6629.0,15.57,15.62,15.57,15.59,6629.0
2022-10-11 14:30:00,15.6,15.62,15.57,15.58,8356.0,15.6,15.62,15.57,15.58,8356.0
2022-10-11 14:40:00,15.59,15.61,15.47,15.5,11576.0,15.59,15.61,15.47,15.5,11576.0
2022-10-11 14:50:00,15.5,15.51,15.42,15.43,12837.0,15.5,15.51,15.42,15.43,12837.0
2022-10-11 15:00:00,15.42,15.43,15.36,15.41,15949.0,15.42,15.43,15.36,15.41,15949.0
2022-10-11 15:10:00,15.42,15.42,15.31,15.41,38829.0,15.42,15.42,15.31,15.41,38829.0
2022-10-11 15:20:00,15.41,15.44,15.36,15.4,24270.0,15.41,15.44,15.36,15.4,24270.0
2022-10-11 15:30:00,15.39,15.46,15.35,15.45,19055.0,15.39,15.46,15.35,15.45,19055.0
2022-10-11 15:40:00,15.45,15.49,15.41,15.48,22925.0,15.45,15.49,15.41,15.48,22925.0
2022-10-11 15:50:00,15.48,15.51,15.38,15.41,186364.0,15.48,15.51,15.38,15.41,186364.0
2022-10-12 09:30:00,15.43,15.56,15.2,15.51,35387.0,15.43,15.56,15.2,15.51,35387.0
2022-10-12 09:40:00,15.51,15.68,15.48,15.59,21018.0,15.51,15.68,15.48,15.59,21018.0
2022-10-12 09:50:00,15.57,15.77,15.54,15.77,9290.0,15.57,15.77,15.54,15.77,9290.0
2022-10-12 10:00:00,15.77,15.88,15.6,15.65,38526.0,15.77,15.88,15.6,15.65,38526.0
2022-10-12 10:10:00,15.66,15.67,15.4,15.44,28906.0,15.66,15.67,15.4,15.44,28906.0
2022-10-12 10:20:00,15.43,15.47,15.35,15.44,15893.0,15.43,15.47,15.35,15.44,15893.0
2022-10-12 10:30:00,15.41,15.42,15.3,15.31,8701.0,15.41,15.42,15.3,15.31,8701.0
2022-10-12 10:40:00,15.3,15.3,15.17,15.25,66048.0,15.3,15.3,15.17,15.25,66048.0
2022-10-12 10:50:00,15.25,15.39,15.23,15.35,27878.0,15.25,15.39,15.23,15.35,27878.0
2022-10-12 11:00:00,15.35,15.5,15.35,15.48,22681.0,15.35,15.5,15.35,15.48,22681.0
2022-10-12 11:10:00,15.49,15.53,15.48,15.52,11158.0,15.49,15.53,15.48,15.52,11158.0
2022-10-12 11:20:00,15.51,15.56,15.49,15.56,8907.0,15.51,15.56,15.49,15.56,8907.0
2022-10-12 11:30:00,15.57,15.61,15.53,15.58,20097.0,15.57,15.61,15.53,15.58,20097.0
2022-10-12 11:40:00,15.57,15.68,15.57,15.65,38386.0,15.57,15.68,15.57,15.65,38386.0
2022-10-12 11:50:00,15.63,15.72,15.63,15.66,38232.0,15.63,15.72,15.63,15.66,38232.0
2022-10-12 12:00:00,15.68,15.72,15.61,15.61,17709.0,15.68,15.72,15.61,15.61,17709.0
2022-10-12 12:10:00,15.63,15.66,15.58,15.66,16379.0,15.63,15.66,15.58,15.66,16379.0
2022-10-12 12:20:00,15.66,15.67,15.58,15.58,7999.0,15.66,15.67,15.58,15.58,7999.0
2022-10-12 12:30:00,15.6,15.6,15.55,15.57,8257.0,15.6,15.6,15.55,15.57,8257.0
2022-10-12 12:40:00,15.56,15.59,15.54,15.59,6652.0,15.56,15.59,15.54,15.59,6652.0
2022-10-12 12:50:00,15.6,15.63,15.6,15.62,7348.0,15.6,15.63,15.6,15.62,7348.0
2022-10-12 13:00:00,15.62,15.66,15.59,15.65,15992.0,15.62,15.66,15.59,15.65,15992.0
2022-10-12 13:10:00,15.64,15.65,15.58,15.6,7746.0,15.64,15.65,15.58,15.6,7746.0
2022-10-12 13:20:00,15.59,15.64,15.59,15.64,8666.0,15.59,15.64,15.59,15.64,8666.0
2022-10-12 13:30:00,15.63,15.69,15.62,15.68,8989.0,15.63,15.69,15.62,15.68,8989.0
2022-10-12 13:40:00,15.66,15.67,15.61,15.62,11484.0,15.66,15.67,15.61,15.62,11484.0
2022-10-12 13:50:00,15.62,15.62,15.56,15.6,12387.0,15.62,15.62,15.56,15.6,12387.0
2022-10-12 14:00:00,15.6,15.65,15.55,15.59,29135.0,15.6,15.65,15.55,15.59,29135.0
2022-10-12 14:10:00,15.57,15.62,15.55,15.58,28560.0,15.57,15.62,15.55,15.58,28560.0
2022-10-12 14:20:00,15.58,15.61,15.55,15.59,44084.0,15.58,15.61,15.55,15.59,44084.0
2022-10-12 14:30:00,15.6,15.63,15.57,15.58,56082.0,15.6,15.63,15.57,15.58,56082.0
2022-10-12 14:40:00,15.59,15.59,15.53,15.54,12959.0,15.59,15.59,15.53,15.54,12959.0
2022-10-12 14:50:00,15.53,15.55,15.51,15.53,29945.0,15.53,15.55,15.51,15.53,29945.0
2022-10-12 15:00:00,15.54,15.54,15.46,15.5,39286.0,15.54,15.54,15.46,15.5,39286.0
2022-10-12 15:10:00,15.5,15.51,15.45,15.48,21510.0,15.5,15.51,15.45,15.48,21510.0
2022-10-12 15:20:00,15.48,15.5,15.46,15.49,19143.0,15.48,15.5,15.46,15.49,19143.0
2022-10-12 15:30:00,15.49,15.51,15.48,15.5,50887.0,15.49,15.51,15.48,15.5,50887.0
2022-10-12 15:40:00,15.5,15.52,15.45,15.46,63758.0,15.5,15.52,15.45,15.46,63758.0
2022-10-12 15:50:00,15.46,15.52,15.43,15.47,346440.0,15.46,15.52,15.43,15.47,346440.0
2022-10-13 09:30:00,14.85,14.9,14.62,14.85,103474.0,14.85,14.9,14.62,14.85,103474.0
2022-10-13 09:40:00,14.89,15.3,14.77,15.3,43297.0,14.89,15.3,14.77,15.3,43297.0
2022-10-13 09:50:00,15.29,15.49,15.21,15.42,25255.0,15.29,15.49,15.21,15.42,25255.0
2022-10-13 10:00:00,15.43,15.46,15.2,15.4,31981.0,15.43,15.46,15.2,15.4,31981.0
2022-10-13 10:10:00,15.36,15.36,15.24,15.29,26046.0,15.36,15.36,15.24,15.29,26046.0
2022-10-13 10:20:00,15.29,15.29,14.99,15.0,53180.0,15.29,15.29,14.99,15.0,53180.0
2022-10-13 10:30:00,15.0,15.17,14.98,15.15,28485.0,15.0,15.17,14.98,15.15,28485.0
2022-10-13 10:40:00,15.14,15.32,15.12,15.32,16944.0,15.14,15.32,15.12,15.32,16944.0
2022-10-13 10:50:00,15.35,15.38,15.29,15.3,10562.0,15.35,15.38,15.29,15.3,10562.0
2022-10-13 11:00:00,15.32,15.49,15.27,15.49,14409.0,15.32,15.49,15.27,15.49,14409.0
2022-10-13 11:10:00,15.48,15.79,15.43,15.73,90275.0,15.48,15.79,15.43,15.73,90275.0
2022-10-13 11:20:00,15.74,15.94,15.74,15.91,25677.0,15.74,15.94,15.74,15.91,25677.0
2022-10-13 11:30:00,15.92,16.2,15.86,16.2,37401.0,15.92,16.2,15.86,16.2,37401.0
2022-10-13 11:40:00,16.2,16.25,16.06,16.07,22148.0,16.2,16.25,16.06,16.07,22148.0
2022-10-13 11:50:00,16.05,16.09,16.0,16.07,25929.0,16.05,16.09,16.0,16.07,25929.0
2022-10-13 12:00:00,16.09,16.19,16.08,16.17,16034.0,16.09,16.19,16.08,16.17,16034.0
2022-10-13 12:10:00,16.17,16.17,15.96,15.98,16559.0,16.17,16.17,15.96,15.98,16559.0
2022-10-13 12:20:00,15.96,16.05,15.94,15.97,21989.0,15.96,16.05,15.94,15.97,21989.0
2022-10-13 12:30:00,15.97,16.01,15.93,15.96,14142.0,15.97,16.01,15.93,15.96,14142.0
2022-10-13 12:40:00,15.95,16.09,15.95,16.08,30325.0,15.95,16.09,15.95,16.08,30325.0
2022-10-13 12:50:00,16.08,16.13,16.07,16.12,8117.0,16.08,16.13,16.07,16.12,8117.0
2022-10-13 13:00:00,16.14,16.2,16.12,16.16,12821.0,16.14,16.2,16.12,16.16,12821.0
2022-10-13 13:10:00,16.15,16.18,16.13,16.17,8483.0,16.15,16.18,16.13,16.17,8483.0
2022-10-13 13:20:00,16.17,16.35,16.17,16.34,11427.0,16.17,16.35,16.17,16.34,11427.0
2022-10-13 13:30:00,16.35,16.4,16.33,16.36,15371.0,16.35,16.4,16.33,16.36,15371.0
2022-10-13 13:40:00,16.38,16.38,16.29,16.29,17090.0,16.38,16.38,16.29,16.29,17090.0
2022-10-13 13:50:00,16.3,16.35,16.2,16.23,23913.0,16.3,16.35,16.2,16.23,23913.0
2022-10-13 14:00:00,16.21,16.23,16.13,16.16,23217.0,16.21,16.23,16.13,16.16,23217.0
2022-10-13 14:10:00,16.15,16.22,16.15,16.16,15414.0,16.15,16.22,16.15,16.16,15414.0
2022-10-13 14:20:00,16.17,16.18,16.03,16.03,15110.0,16.17,16.18,16.03,16.03,15110.0
2022-10-13 14:30:00,16.04,16.16,16.03,16.16,12374.0,16.04,16.16,16.03,16.16,12374.0
2022-10-13 14:40:00,16.15,16.18,16.14,16.17,9712.0,16.15,16.18,16.14,16.17,9712.0
2022-10-13 14:50:00,16.16,16.24,16.15,16.24,8900.0,16.16,16.24,16.15,16.24,8900.0
2022-10-13 15:00:00,16.23,16.26,16.17,16.24,15461.0,16.23,16.26,16.17,16.24,15461.0
2022-10-13 15:10:00,16.24,16.26,16.19,16.2,16768.0,16.24,16.26,16.19,16.2,16768.0
2022-10-13 15:20:00,16.19,16.19,16.13,16.15,11934.0,16.19,16.19,16.13,16.15,11934.0
2022-10-13 15:30:00,16.15,16.16,16.07,16.12,20452.0,16.15,16.16,16.07,16.12,20452.0
2022-10-13 15:40:00,16.12,16.16,16.1,16.11,27067.0,16.12,16.16,16.1,16.11,27067.0
2022-10-13 15:50:00,16.12,16.12,16.0,16.02,182544.0,16.12,16.12,16.0,16.02,182544.0
2022-10-14 09:30:00,16.5,16.85,16.41,16.67,117211.0,16.5,16.85,16.41,16.67,117211.0
2022-10-14 09:40:00,16.63,16.67,16.31,16.43,22687.0,16.63,16.67,16.31,16.43,22687.0
2022-10-14 09:50:00,16.41,16.67,16.4,16.41,135414.0,16.41,16.67,16.4,16.41,135414.0
2022-10-14 10:00:00,16.41,16.45,16.24,16.35,28551.0,16.41,16.45,16.24,16.35,28551.0
2022-10-14 10:10:00,16.32,16.33,16.12,16.16,12522.0,16.32,16.33,16.12,16.16,12522.0
2022-10-14 10:20:00,16.13,16.14,15.93,15.98,16641.0,16.13,16.14,15.93,15.98,16641.0
2022-10-14 10:30:00,15.98,16.11,15.98,16.05,11108.0,15.98,16.11,15.98,16.05,11108.0
2022-10-14 10:40:00,16.05,16.1,15.92,15.94,30976.0,16.05,16.1,15.92,15.94,30976.0
2022-10-14 10:50:00,15.94,16.12,15.93,16.1,23750.0,15.94,16.12,15.93,16.1,23750.0
2022-10-14 11:00:00,16.1,16.38,16.1,16.18,91211.0,16.1,16.38,16.1,16.18,91211.0
2022-10-14 11:10:00,16.15,16.19,16.02,16.03,10574.0,16.15,16.19,16.02,16.03,10574.0
2022-10-14 11:20:00,16.02,16.26,16.01,16.26,38670.0,16.02,16.26,16.01,16.26,38670.0
2022-10-14 11:30:00,16.27,16.27,16.12,16.16,42476.0,16.27,16.27,16.12,16.16,42476.0
2022-10-14 11:40:00,16.15,16.15,16.03,16.05,17856.0,16.15,16.15,16.03,16.05,17856.0
2022-10-14 11:50:00,16.07,16.15,15.98,15.98,55316.0,16.07,16.15,15.98,15.98,55316.0
2022-10-14 12:00:00,15.97,16.07,15.97,16.01,7151.0,15.97,16.07,15.97,16.01,7151.0
2022-10-14 12:10:00,16.01,16.04,15.96,16.02,11073.0,16.01,16.04,15.96,16.02,11073.0
2022-10-14 12:20:00,16.05,16.09,16.02,16.09,6429.0,16.05,16.09,16.02,16.09,6429.0
2022-10-14 12:30:00,16.08,16.13,16.07,16.12,6812.0,16.08,16.13,16.07,16.12,6812.0
2022-10-14 12:40:00,16.13,16.18,16.12,16.12,8836.0,16.13,16.18,16.12,16.12,8836.0
2022-10-14 12:50:00,16.11,16.13,16.08,16.13,7948.0,16.11,16.13,16.08,16.13,7948.0
2022-10-14 13:00:00,16.13,16.24,16.09,16.12,47473.0,16.13,16.24,16.09,16.12,47473.0
2022-10-14 13:10:00,16.13,16.16,16.11,16.14,30919.0,16.13,16.16,16.11,16.14,30919.0
2022-10-14 13:20:00,16.14,16.16,16.09,16.16,33535.0,16.14,16.16,16.09,16.16,33535.0
2022-10-14 13:30:00,16.16,16.2,16.16,16.17,11983.0,16.16,16.2,16.16,16.17,11983.0
2022-10-14 13:40:00,16.16,16.18,16.15,16.16,12768.0,16.16,16.18,16.15,16.16,12768.0
2022-10-14 13:50:00,16.16,16.21,16.15,16.21,10373.0,16.16,16.21,16.15,16.21,10373.0
2022-10-14 14:00:00,16.2,16.2,16.14,16.14,15099.0,16.2,16.2,16.14,16.14,15099.0
2022-10-14 14:10:00,16.14,16.14,16.05,16.07,18897.0,16.14,16.14,16.05,16.07,18897.0
2022-10-14 14:20:00,16.07,16.09,16.05,16.07,9612.0,16.07,16.09,16.05,16.07,9612.0
2022-10-14 14:30:00,16.08,16.15,16.08,16.14,10097.0,16.08,16.15,16.08,16.14,10097.0
2022-10-14 14:40:00,16.15,16.21,16.13,16.21,26145.0,16.15,16.21,16.13,16.21,26145.0
2022-10-14 14:50:00,16.21,16.23,16.18,16.23,15265.0,16.21,16.23,16.18,16.23,15265.0
2022-10-14 15:00:00,16.24,16.31,16.22,16.27,32203.0,16.24,16.31,16.22,16.27,32203.0
2022-10-14 15:10:00,16.26,16.35,16.26,16.31,20155.0,16.26,16.35,16.26,16.31,20155.0
2022-10-14 15:20:00,16.3,16.35,16.3,16.34,14933.0,16.3,16.35,16.3,16.34,14933.0
2022-10-14 15:30:00,16.33,16.41,16.32,16.38,27753.0,16.33,16.41,16.32,16.38,27753.0
2022-10-14 15:40:00,16.38,16.44,16.38,16.41,41909.0,16.38,16.44,16.38,16.41,41909.0
2022-10-14 15:50:00,16.41,16.44,16.31,16.43,171100.0,16.41,16.44,16.31,16.43,171100.0
2022-10-17 09:30:00,16.87,17.09,16.75,16.89,52898.0,16.87,17.09,16.75,16.89,52898.0
2022-10-17 09:40:00,16.88,17.1,16.87,16.92,60828.0,16.88,17.1,16.87,16.92,60828.0
2022-10-17 09:50:00,16.92,17.1,16.92,17.02,21370.0,16.92,17.1,16.92,17.02,21370.0
2022-10-17 10:00:00,17.02,17.14,17.0,17.01,31884.0,17.02,17.14,17.0,17.01,31884.0
2022-10-17 10:10:00,17.03,17.09,16.93,17.0,18381.0,17.03,17.09,16.93,17.0,18381.0
2022-10-17 10:20:00,16.97,17.05,16.94,17.02,18649.0,16.97,17.05,16.94,17.02,18649.0
2022-10-17 10:30:00,17.02,17.06,16.98,17.0,16922.0,17.02,17.06,16.98,17.0,16922.0
2022-10-17 10:40:00,17.0,17.05,16.97,16.98,19097.0,17.0,17.05,16.97,16.98,19097.0
2022-10-17 10:50:00,16.96,16.96,16.77,16.84,21372.0,16.96,16.96,16.77,16.84,21372.0
2022-10-17 11:00:00,16.85,16.88,16.79,16.79,10575.0,16.85,16.88,16.79,16.79,10575.0
2022-10-17 11:10:00,16.79,16.9,16.79,16.85,11497.0,16.79,16.9,16.79,16.85,11497.0
2022-10-17 11:20:00,16.86,17.01,16.85,17.0,10796.0,16.86,17.01,16.85,17.0,10796.0
2022-10-17 11:30:00,17.01,17.08,17.0,17.08,10025.0,17.01,17.08,17.0,17.08,10025.0
2022-10-17 11:40:00,17.09,17.14,17.06,17.12,10206.0,17.09,17.14,17.06,17.12,10206.0
2022-10-17 11:50:00,17.13,17.14,17.07,17.08,16491.0,17.13,17.14,17.07,17.08,16491.0
2022-10-17 12:00:00,17.1,17.14,17.08,17.13,13560.0,17.1,17.14,17.08,17.13,13560.0
2022-10-17 12:10:00,17.14,17.14,17.05,17.08,10993.0,17.14,17.14,17.05,17.08,10993.0
2022-10-17 12:20:00,17.08,17.15,17.05,17.13,6781.0,17.08,17.15,17.05,17.13,6781.0
2022-10-17 12:30:00,17.13,17.22,17.12,17.21,14685.0,17.13,17.22,17.12,17.21,14685.0
2022-10-17 12:40:00,17.21,17.23,17.12,17.19,12299.0,17.21,17.23,17.12,17.19,12299.0
2022-10-17 12:50:00,17.19,17.2,17.11,17.12,8097.0,17.19,17.2,17.11,17.12,8097.0
2022-10-17 13:00:00,17.11,17.13,17.07,17.12,10167.0,17.11,17.13,17.07,17.12,10167.0
2022-10-17 13:10:00,17.12,17.16,17.08,17.08,9439.0,17.12,17.16,17.08,17.08,9439.0
2022-10-17 13:20:00,17.08,17.1,17.0,17.0,12483.0,17.08,17.1,17.0,17.0,12483.0
2022-10-17 13:30:00,17.01,17.07,16.97,17.05,13127.0,17.01,17.07,16.97,17.05,13127.0
2022-10-17 13:40:00,17.06,17.15,17.05,17.15,11119.0,17.06,17.15,17.05,17.15,11119.0
2022-10-17 13:50:00,17.14,17.16,17.12,17.15,14545.0,17.14,17.16,17.12,17.15,14545.0
2022-10-17 14:00:00,17.15,17.16,17.07,17.07,12885.0,17.15,17.16,17.07,17.07,12885.0
2022-10-17 14:10:00,17.07,17.1,17.02,17.07,13544.0,17.07,17.1,17.02,17.07,13544.0
2022-10-17 14:20:00,17.08,17.08,17.01,17.03,8091.0,17.08,17.08,17.01,17.03,8091.0
2022-10-17 14:30:00,17.03,17.04,16.95,17.01,11446.0,17.03,17.04,16.95,17.01,11446.0
2022-10-17 14:40:00,17.02,17.07,17.02,17.05,6620.0,17.02,17.07,17.02,17.05,6620.0
2022-10-17 14:50:00,17.05,17.09,17.03,17.07,13106.0,17.05,17.09,17.03,17.07,13106.0
2022-10-17 15:00:00,17.06,17.07,16.93,16.94,11719.0,17.06,17.07,16.93,16.94,11719.0
2022-10-17 15:10:00,16.94,16.97,16.93,16.96,12358.0,16.94,16.97,16.93,16.96,12358.0
2022-10-17 15:20:00,16.97,17.02,16.96,16.99,11172.0,16.97,17.02,16.96,16.99,11172.0
2022-10-17 15:30:00,16.99,17.01,16.97,17.01,14795.0,16.99,17.01,16.97,17.01,14795.0
2022-10-17 15:40:00,17.01,17.11,17.0,17.09,46431.0,17.01,17.11,17.0,17.09,46431.0
2022-10-17 15:50:00,17.09,17.1,17.0,17.06,127243.0,17.09,17.1,17.0,17.06,127243.0
2022-10-18 09:30:00,17.49,17.75,17.43,17.48,41168.0,17.49,17.75,17.43,17.48,41168.0
2022-10-18 09:40:00,17.49,17.51,17.28,17.28,21711.0,17.49,17.51,17.28,17.28,21711.0
2022-10-18 09:50:00,17.27,17.4,17.27,17.33,11204.0,17.27,17.4,17.27,17.33,11204.0
2022-10-18 10:00:00,17.32,17.4,17.15,17.26,18667.0,17.32,17.4,17.15,17.26,18667.0
2022-10-18 10:10:00,17.21,17.28,17.17,17.19,4514.0,17.21,17.28,17.17,17.19,4514.0
2022-10-18 10:20:00,17.19,17.19,16.96,16.96,9153.0,17.19,17.19,16.96,16.96,9153.0
2022-10-18 10:30:00,16.98,16.99,16.91,16.96,18848.0,16.98,16.99,16.91,16.96,18848.0
2022-10-18 10:40:00,16.95,17.04,16.95,17.01,20581.0,16.95,17.04,16.95,17.01,20581.0
2022-10-18 10:50:00,17.0,17.0,16.91,16.97,15234.0,17.0,17.0,16.91,16.97,15234.0
2022-10-18 11:00:00,16.97,17.06,16.96,17.01,11485.0,16.97,17.06,16.96,17.01,11485.0
2022-10-18 11:10:00,17.01,17.02,16.89,16.98,12846.0,17.01,17.02,16.89,16.98,12846.0
2022-10-18 11:20:00,16.98,16.99,16.9,16.93,10440.0,16.98,16.99,16.9,16.93,10440.0
2022-10-18 11:30:00,16.92,16.95,16.86,16.91,13158.0,16.92,16.95,16.86,16.91,13158.0
2022-10-18 11:40:00,16.93,17.02,16.89,17.02,6714.0,16.93,17.02,16.89,17.02,6714.0
2022-10-18 11:50:00,17.02,17.1,17.02,17.05,11334.0,17.02,17.1,17.02,17.05,11334.0
2022-10-18 12:00:00,17.03,17.06,17.0,17.03,9268.0,17.03,17.06,17.0,17.03,9268.0
2022-10-18 12:10:00,17.03,17.09,17.03,17.04,7845.0,17.03,17.09,17.03,17.04,7845.0
2022-10-18 12:20:00,17.04,17.05,16.93,16.98,7634.0,17.04,17.05,16.93,16.98,7634.0
2022-10-18 12:30:00,16.98,17.03,16.96,17.01,6727.0,16.98,17.03,16.96,17.01,6727.0
2022-10-18 12:40:00,17.03,17.04,16.96,16.98,5500.0,17.03,17.04,16.96,16.98,5500.0
2022-10-18 12:50:00,16.99,17.02,16.98,17.0,7335.0,16.99,17.02,16.98,17.0,7335.0
2022-10-18 13:00:00,16.99,16.99,16.94,16.98,14237.0,16.99,16.99,16.94,16.98,14237.0
2022-10-18 13:10:00,16.99,17.04,16.97,17.02,5937.0,16.99,17.04,16.97,17.02,5937.0
2022-10-18 13:20:00,17.03,17.1,17.0,17.1,9842.0,17.03,17.1,17.0,17.1,9842.0
2022-10-18 13:30:00,17.11,17.15,17.1,17.13,10772.0,17.11,17.15,17.1,17.13,10772.0
2022-10-18 13:40:00,17.14,17.17,17.1,17.17,8419.0,17.14,17.17,17.1,17.17,8419.0
2022-10-18 13:50:00,17.19,17.2,17.14,17.2,11400.0,17.19,17.2,17.14,17.2,11400.0
2022-10-18 14:00:00,17.2,17.2,17.14,17.2,13238.0,17.2,17.2,17.14,17.2,13238.0
2022-10-18 14:10:00,17.21,17.21,17.14,17.2,13443.0,17.21,17.21,17.14,17.2,13443.0
2022-10-18 14:20:00,17.2,17.27,17.2,17.27,12489.0,17.2,17.27,17.2,17.27,12489.0
2022-10-18 14:30:00,17.27,17.27,17.13,17.14,13367.0,17.27,17.27,17.13,17.14,13367.0
2022-10-18 14:40:00,17.14,17.14,17.02,17.05,15447.0,17.14,17.14,17.02,17.05,15447.0
2022-10-18 14:50:00,17.05,17.09,17.04,17.04,21709.0,17.05,17.09,17.04,17.04,21709.0
2022-10-18 15:00:00,17.05,17.05,17.0,17.03,20000.0,17.05,17.05,17.0,17.03,20000.0
2022-10-18 15:10:00,17.03,17.03,16.98,17.02,22949.0,17.03,17.03,16.98,17.02,22949.0
2022-10-18 15:20:00,17.02,17.04,17.0,17.02,16014.0,17.02,17.04,17.0,17.02,16014.0
2022-10-18 15:30:00,17.01,17.09,17.0,17.07,28139.0,17.01,17.09,17.0,17.07,28139.0
2022-10-18 15:40:00,17.07,17.12,17.06,17.11,27545.0,17.07,17.12,17.06,17.11,27545.0
2022-10-18 15:50:00,17.12,17.16,17.0,17.07,128400.0,17.12,17.16,17.0,17.07,128400.0
2022-10-19 09:30:00,17.05,17.27,16.89,17.14,23399.0,17.05,17.27,16.89,17.14,23399.0
2022-10-19 09:40:00,17.16,17.18,16.87,16.88,13308.0,17.16,17.18,16.87,16.88,13308.0
2022-10-19 09:50:00,16.89,17.09,16.84,16.9,26777.0,16.89,17.09,16.84,16.9,26777.0
2022-10-19 10:00:00,16.89,17.01,16.87,16.88,62098.0,16.89,17.01,16.87,16.88,62098.0
2022-10-19 10:10:00,16.89,16.89,16.72,16.79,48338.0,16.89,16.89,16.72,16.79,48338.0
2022-10-19 10:20:00,16.81,16.9,16.8,16.85,23740.0,16.81,16.9,16.8,16.85,23740.0
2022-10-19 10:30:00,16.85,16.89,16.74,16.87,15794.0,16.85,16.89,16.74,16.87,15794.0
2022-10-19 10:40:00,16.88,16.91,16.8,16.85,18971.0,16.88,16.91,16.8,16.85,18971.0
2022-10-19 10:50:00,16.85,16.86,16.74,16.74,20017.0,16.85,16.86,16.74,16.74,20017.0
2022-10-19 11:00:00,16.73,16.91,16.73,16.82,12401.0,16.73,16.91,16.73,16.82,12401.0
2022-10-19 11:10:00,16.82,16.87,16.8,16.85,22777.0,16.82,16.87,16.8,16.85,22777.0
2022-10-19 11:20:00,16.85,16.88,16.74,16.78,22736.0,16.85,16.88,16.74,16.78,22736.0
2022-10-19 11:30:00,16.79,16.84,16.75,16.82,9512.0,16.79,16.84,16.75,16.82,9512.0
2022-10-19 11:40:00,16.82,16.9,16.78,16.85,20017.0,16.82,16.9,16.78,16.85,20017.0
2022-10-19 11:50:00,16.85,16.86,16.76,16.77,7947.0,16.85,16.86,16.76,16.77,7947.0
2022-10-19 12:00:00,16.78,16.79,16.72,16.77,17654.0,16.78,16.79,16.72,16.77,17654.0
2022-10-19 12:10:00,16.76,16.78,16.69,16.73,24630.0,16.76,16.78,16.69,16.73,24630.0
2022-10-19 12:20:00,16.74,16.75,16.62,16.63,7949.0,16.74,16.75,16.62,16.63,7949.0
2022-10-19 12:30:00,16.62,16.64,16.55,16.55,12653.0,16.62,16.64,16.55,16.55,12653.0
2022-10-19 12:40:00,16.54,16.54,16.42,16.45,8955.0,16.54,16.54,16.42,16.45,8955.0
2022-10-19 12:50:00,16.45,16.54,16.43,16.5,8975.0,16.45,16.54,16.43,16.5,8975.0
2022-10-19 13:00:00,16.49,16.49,16.36,16.39,14548.0,16.49,16.49,16.36,16.39,14548.0
2022-10-19 13:10:00,16.4,16.44,16.4,16.41,4909.0,16.4,16.44,16.4,16.41,4909.0
2022-10-19 13:20:00,16.43,16.5,16.41,16.41,14913.0,16.43,16.5,16.41,16.41,14913.0
2022-10-19 13:30:00,16.41,16.47,16.38,16.38,10035.0,16.41,16.47,16.38,16.38,10035.0
2022-10-19 13:40:00,16.38,16.41,16.33,16.34,6298.0,16.38,16.41,16.33,16.34,6298.0
2022-10-19 13:50:00,16.35,16.37,16.32,16.34,6880.0,16.35,16.37,16.32,16.34,6880.0
2022-10-19 14:00:00,16.35,16.5,16.35,16.5,15279.0,16.35,16.5,16.35,16.5,15279.0
2022-10-19 14:10:00,16.49,16.53,16.47,16.53,9082.0,16.49,16.53,16.47,16.53,9082.0
2022-10-19 14:20:00,16.52,16.53,16.5,16.53,9233.0,16.52,16.53,16.5,16.53,9233.0
2022-10-19 14:30:00,16.53,16.55,16.5,16.53,8799.0,16.53,16.55,16.5,16.53,8799.0
2022-10-19 14:40:00,16.53,16.53,16.47,16.49,7661.0,16.53,16.53,16.47,16.49,7661.0
2022-10-19 14:50:00,16.5,16.5,16.43,16.48,8965.0,16.5,16.5,16.43,16.48,8965.0
2022-10-19 15:00:00,16.47,16.56,16.46,16.56,8372.0,16.47,16.56,16.46,16.56,8372.0
2022-10-19 15:10:00,16.57,16.6,16.56,16.59,7683.0,16.57,16.6,16.56,16.59,7683.0
2022-10-19 15:20:00,16.58,16.58,16.53,16.54,7080.0,16.58,16.58,16.53,16.54,7080.0
2022-10-19 15:30:00,16.54,16.59,16.53,16.58,11495.0,16.54,16.59,16.53,16.58,11495.0
2022-10-19 15:40:00,16.59,16.63,16.58,16.62,18137.0,16.59,16.63,16.58,16.62,18137.0
2022-10-19 15:50:00,16.62,16.68,16.6,16.67,79591.0,16.62,16.68,16.6,16.67,79591.0
2022-10-20 09:30:00,16.72,16.87,16.53,16.77,18464.0,16.72,16.87,16.53,16.77,18464.0
2022-10-20 09:40:00,16.76,16.91,16.71,16.74,7770.0,16.76,16.91,16.71,16.74,7770.0
2022-10-20 09:50:00,16.73,17.03,16.73,16.82,44357.0,16.73,17.03,16.73,16.82,44357.0
2022-10-20 10:00:00,16.79,17.28,16.79,17.28,26742.0,16.79,17.28,16.79,17.28,26742.0
2022-10-20 10:10:00,17.27,17.34,17.14,17.21,16950.0,17.27,17.34,17.14,17.21,16950.0
2022-10-20 10:20:00,17.24,17.3,17.14,17.16,15453.0,17.24,17.3,17.14,17.16,15453.0
2022-10-20 10:30:00,17.18,17.22,16.99,17.01,13782.0,17.18,17.22,16.99,17.01,13782.0
2022-10-20 10:40:00,17.02,17.09,16.96,17.09,13738.0,17.02,17.09,16.96,17.09,13738.0
2022-10-20 10:50:00,17.07,17.1,17.02,17.07,6564.0,17.07,17.1,17.02,17.07,6564.0
2022-10-20 11:00:00,17.07,17.13,17.01,17.04,7385.0,17.07,17.13,17.01,17.04,7385.0
2022-10-20 11:10:00,17.05,17.14,17.05,17.07,11687.0,17.05,17.14,17.05,17.07,11687.0
2022-10-20 11:20:00,17.09,17.11,17.03,17.05,7403.0,17.09,17.11,17.03,17.05,7403.0
2022-10-20 11:30:00,17.05,17.14,17.04,17.11,7826.0,17.05,17.14,17.04,17.11,7826.0
2022-10-20 11:40:00,17.11,17.16,17.1,17.15,10490.0,17.11,17.16,17.1,17.15,10490.0
2022-10-20 11:50:00,17.16,17.19,17.01,17.02,7516.0,17.16,17.19,17.01,17.02,7516.0
2022-10-20 12:00:00,17.03,17.03,16.83,16.83,11479.0,17.03,17.03,16.83,16.83,11479.0
2022-10-20 12:10:00,16.87,16.95,16.87,16.91,14267.0,16.87,16.95,16.87,16.91,14267.0
2022-10-20 12:20:00,16.9,16.9,16.81,16.82,9566.0,16.9,16.9,16.81,16.82,9566.0
2022-10-20 12:30:00,16.81,16.92,16.8,16.81,66419.0,16.81,16.92,16.8,16.81,66419.0
2022-10-20 12:40:00,16.8,16.83,16.58,16.63,18339.0,16.8,16.83,16.58,16.63,18339.0
2022-10-20 12:50:00,16.64,16.68,16.6,16.68,6500.0,16.64,16.68,16.6,16.68,6500.0
2022-10-20 13:00:00,16.67,16.72,16.56,16.6,6964.0,16.67,16.72,16.56,16.6,6964.0
2022-10-20 13:10:00,16.6,16.66,16.59,16.66,7121.0,16.6,16.66,16.59,16.66,7121.0
2022-10-20 13:20:00,16.66,16.72,16.63,16.69,6859.0,16.66,16.72,16.63,16.69,6859.0
2022-10-20 13:30:00,16.69,16.72,16.67,16.7,5930.0,16.69,16.72,16.67,16.7,5930.0
2022-10-20 13:40:00,16.69,16.71,16.64,16.64,9339.0,16.69,16.71,16.64,16.64,9339.0
2022-10-20 13:50:00,16.63,16.65,16.62,16.64,5540.0,16.63,16.65,16.62,16.64,5540.0
2022-10-20 14:00:00,16.64,16.66,16.62,16.62,7449.0,16.64,16.66,16.62,16.62,7449.0
2022-10-20 14:10:00,16.63,16.68,16.59,16.64,17512.0,16.63,16.68,16.59,16.64,17512.0
2022-10-20 14:20:00,16.64,16.64,16.59,16.6,12480.0,16.64,16.64,16.59,16.6,12480.0
2022-10-20 14:30:00,16.59,16.67,16.58,16.65,12616.0,16.59,16.67,16.58,16.65,12616.0
2022-10-20 14:40:00,16.66,16.66,16.57,16.6,13240.0,16.66,16.66,16.57,16.6,13240.0
2022-10-20 14:50:00,16.6,16.66,16.57,16.63,20129.0,16.6,16.66,16.57,16.63,20129.0
2022-10-20 15:00:00,16.63,16.72,16.63,16.7,9856.0,16.63,16.72,16.63,16.7,9856.0
2022-10-20 15:10:00,16.7,16.7,16.65,16.67,8108.0,16.7,16.7,16.65,16.67,8108.0
2022-10-20 15:20:00,16.67,16.68,16.57,16.58,14611.0,16.67,16.68,16.57,16.58,14611.0
2022-10-20 15:30:00,16.59,16.65,16.56,16.58,19704.0,16.59,16.65,16.56,16.58,19704.0
2022-10-20 15:40:00,16.59,16.62,16.57,16.6,24646.0,16.59,16.62,16.57,16.6,24646.0
2022-10-20 15:50:00,16.59,16.66,16.52,16.52,99825.0,16.59,16.66,16.52,16.52,99825.0
2022-10-21 09:30:00,16.62,16.96,16.48,16.51,34274.0,16.62,16.96,16.48,16.51,34274.0
2022-10-21 09:40:00,16.55,17.03,16.53,16.93,11942.0,16.55,17.03,16.53,16.93,11942.0
2022-10-21 09:50:00,16.9,17.04,16.87,16.95,10058.0,16.9,17.04,16.87,16.95,10058.0
2022-10-21 10:00:00,16.95,17.1,16.87,17.04,11373.0,16.95,17.1,16.87,17.04,11373.0
2022-10-21 10:10:00,17.07,17.1,16.96,16.96,7560.0,17.07,17.1,16.96,16.96,7560.0
2022-10-21 10:20:00,16.95,16.95,16.74,16.74,6166.0,16.95,16.95,16.74,16.74,6166.0
2022-10-21 10:30:00,16.75,16.8,16.65,16.66,8859.0,16.75,16.8,16.65,16.66,8859.0
2022-10-21 10:40:00,16.66,16.84,16.66,16.8,16977.0,16.66,16.84,16.66,16.8,16977.0
2022-10-21 10:50:00,16.81,16.83,16.63,16.71,38836.0,16.81,16.83,16.63,16.71,38836.0
2022-10-21 11:00:00,16.7,16.75,16.65,16.75,11905.0,16.7,16.75,16.65,16.75,11905.0
2022-10-21 11:10:00,16.76,16.8,16.74,16.75,4415.0,16.76,16.8,16.74,16.75,4415.0
2022-10-21 11:20:00,16.74,16.81,16.7,16.8,5599.0,16.74,16.81,16.7,16.8,5599.0
2022-10-21 11:30:00,16.82,16.93,16.81,16.82,10108.0,16.82,16.93,16.81,16.82,10108.0
2022-10-21 11:40:00,16.81,16.9,16.81,16.88,5130.0,16.81,16.9,16.81,16.88,5130.0
2022-10-21 11:50:00,16.87,16.88,16.83,16.84,2328.0,16.87,16.88,16.83,16.84,2328.0
2022-10-21 12:00:00,16.83,16.9,16.82,16.89,4445.0,16.83,16.9,16.82,16.89,4445.0
2022-10-21 12:10:00,16.88,16.88,16.78,16.78,6552.0,16.88,16.88,16.78,16.78,6552.0
2022-10-21 12:20:00,16.79,16.81,16.74,16.81,7378.0,16.79,16.81,16.74,16.81,7378.0
2022-10-21 12:30:00,16.81,16.88,16.8,16.83,6938.0,16.81,16.88,16.8,16.83,6938.0
2022-10-21 12:40:00,16.82,16.88,16.8,16.88,3664.0,16.82,16.88,16.8,16.88,3664.0
2022-10-21 12:50:00,16.88,16.94,16.84,16.85,7277.0,16.88,16.94,16.84,16.85,7277.0
2022-10-21 13:00:00,16.84,16.91,16.84,16.91,4885.0,16.84,16.91,16.84,16.91,4885.0
2022-10-21 13:10:00,16.91,16.92,16.86,16.91,4936.0,16.91,16.92,16.86,16.91,4936.0
2022-10-21 13:20:00,16.9,16.91,16.89,16.9,11312.0,16.9,16.91,16.89,16.9,11312.0
2022-10-21 13:30:00,16.9,16.91,16.88,16.89,3817.0,16.9,16.91,16.88,16.89,3817.0
2022-10-21 13:40:00,16.87,16.9,16.84,16.9,5725.0,16.87,16.9,16.84,16.9,5725.0
2022-10-21 13:50:00,16.92,16.98,16.9,16.93,5987.0,16.92,16.98,16.9,16.93,5987.0
2022-10-21 14:00:00,16.93,16.95,16.92,16.95,5602.0,16.93,16.95,16.92,16.95,5602.0
2022-10-21 14:10:00,16.95,16.95,16.85,16.87,6059.0,16.95,16.95,16.85,16.87,6059.0
2022-10-21 14:20:00,16.87,16.88,16.83,16.87,5697.0,16.87,16.88,16.83,16.87,5697.0
2022-10-21 14:30:00,16.88,16.94,16.84,16.85,25370.0,16.88,16.94,16.84,16.85,25370.0
2022-10-21 14:40:00,16.85,16.86,16.77,16.8,14533.0,16.85,16.86,16.77,16.8,14533.0
2022-10-21 14:50:00,16.79,16.82,16.77,16.8,8472.0,16.79,16.82,16.77,16.8,8472.0
2022-10-21 15:00:00,16.8,16.88,16.8,16.88,18389.0,16.8,16.88,16.8,16.88,18389.0
2022-10-21 15:10:00,16.86,16.95,16.86,16.94,17793.0,16.86,16.95,16.86,16.94,17793.0
2022-10-21 15:20:00,16.95,16.98,16.94,16.98,11380.0,16.95,16.98,16.94,16.98,11380.0
2022-10-21 15:30:00,16.98,16.98,16.94,16.94,19625.0,16.98,16.98,16.94,16.94,19625.0
2022-10-21 15:40:00,16.96,17.04,16.95,17.04,39881.0,16.96,17.04,16.95,17.04,39881.0
2022-10-21 15:50:00,17.04,17.04,16.94,16.94,113768.0,17.04,17.04,16.94,16.94,113768.0
2022-10-24 09:30:00,17.04,17.15,16.8,17.14,30152.0,17.04,17.15,16.8,17.14,30152.0
2022-10-24 09:40:00,17.16,17.28,16.95,17.09,30991.0,17.16,17.28,16.95,17.09,30991.0
2022-10-24 09:50:00,17.09,17.38,17.09,17.32,30607.0,17.09,17.38,17.09,17.32,30607.0
2022-10-24 10:00:00,17.24,17.25,16.83,17.01,27372.0,17.24,17.25,16.83,17.01,27372.0
2022-10-24 10:10:00,16.98,17.12,16.98,17.11,22469.0,16.98,17.12,16.98,17.11,22469.0
2022-10-24 10:20:00,17.11,17.11,16.9,16.94,7642.0,17.11,17.11,16.9,16.94,7642.0
2022-10-24 10:30:00,16.94,17.04,16.88,16.96,12453.0,16.94,17.04,16.88,16.96,12453.0
2022-10-24 10:40:00,16.96,16.97,16.82,16.82,15815.0,16.96,16.97,16.82,16.82,15815.0
2022-10-24 10:50:00,16.92,17.08,16.92,17.08,13764.0,16.92,17.08,16.92,17.08,13764.0
2022-10-24 11:00:00,17.06,17.18,16.95,16.95,19355.0,17.06,17.18,16.95,16.95,19355.0
2022-10-24 11:10:00,16.97,17.07,16.97,17.04,8864.0,16.97,17.07,16.97,17.04,8864.0
2022-10-24 11:20:00,17.05,17.22,17.04,17.22,12628.0,17.05,17.22,17.04,17.22,12628.0
2022-10-24 11:30:00,17.23,17.23,17.09,17.12,7305.0,17.23,17.23,17.09,17.12,7305.0
2022-10-24 11:40:00,17.12,17.13,16.99,17.04,7312.0,17.12,17.13,16.99,17.04,7312.0
2022-10-24 11:50:00,17.05,17.26,17.05,17.25,9004.0,17.05,17.26,17.05,17.25,9004.0
2022-10-24 12:00:00,17.24,17.27,17.11,17.16,8739.0,17.24,17.27,17.11,17.16,8739.0
2022-10-24 12:10:00,17.16,17.18,17.15,17.17,7914.0,17.16,17.18,17.15,17.17,7914.0
2022-10-24 12:20:00,17.18,17.2,17.16,17.17,6822.0,17.18,17.2,17.16,17.17,6822.0
2022-10-24 12:30:00,17.19,17.21,17.14,17.19,12847.0,17.19,17.21,17.14,17.19,12847.0
2022-10-24 12:40:00,17.18,17.26,17.16,17.26,12472.0,17.18,17.26,17.16,17.26,12472.0
2022-10-24 12:50:00,17.26,17.29,17.18,17.18,10619.0,17.26,17.29,17.18,17.18,10619.0
2022-10-24 13:00:00,17.18,17.23,17.17,17.23,8574.0,17.18,17.23,17.17,17.23,8574.0
2022-10-24 13:10:00,17.23,17.23,17.14,17.14,12212.0,17.23,17.23,17.14,17.14,12212.0
2022-10-24 13:20:00,17.13,17.14,17.05,17.07,8032.0,17.13,17.14,17.05,17.07,8032.0
2022-10-24 13:30:00,17.08,17.08,17.04,17.08,8299.0,17.08,17.08,17.04,17.08,8299.0
2022-10-24 13:40:00,17.09,17.13,17.08,17.11,9562.0,17.09,17.13,17.08,17.11,9562.0
2022-10-24 13:50:00,17.1,17.11,17.07,17.07,8846.0,17.1,17.11,17.07,17.07,8846.0
2022-10-24 14:00:00,17.08,17.16,17.08,17.16,10307.0,17.08,17.16,17.08,17.16,10307.0
2022-10-24 14:10:00,17.17,17.18,17.15,17.17,5630.0,17.17,17.18,17.15,17.17,5630.0
2022-10-24 14:20:00,17.17,17.23,17.16,17.21,14568.0,17.17,17.23,17.16,17.21,14568.0
2022-10-24 14:30:00,17.23,17.26,17.19,17.26,10494.0,17.23,17.26,17.19,17.26,10494.0
2022-10-24 14:40:00,17.26,17.34,17.24,17.33,12965.0,17.26,17.34,17.24,17.33,12965.0
2022-10-24 14:50:00,17.32,17.33,17.29,17.33,13366.0,17.32,17.33,17.29,17.33,13366.0
2022-10-24 15:00:00,17.33,17.34,17.3,17.31,13061.0,17.33,17.34,17.3,17.31,13061.0
2022-10-24 15:10:00,17.32,17.34,17.31,17.34,11873.0,17.32,17.34,17.31,17.34,11873.0
2022-10-24 15:20:00,17.34,17.35,17.31,17.34,28953.0,17.34,17.35,17.31,17.34,28953.0
2022-10-24 15:30:00,17.34,17.45,17.33,17.41,45694.0,17.34,17.45,17.33,17.41,45694.0
2022-10-24 15:40:00,17.41,17.47,17.4,17.41,47991.0,17.41,17.47,17.4,17.41,47991.0
2022-10-24 15:50:00,17.41,17.44,17.31,17.35,157277.0,17.41,17.44,17.31,17.35,157277.0
2022-10-25 09:30:00,17.2,17.7,17.2,17.55,27418.0,17.2,17.7,17.2,17.55,27418.0
2022-10-25 09:40:00,17.55,17.9,17.51,17.9,40624.0,17.55,17.9,17.51,17.9,40624.0
2022-10-25 09:50:00,17.87,18.04,17.71,18.02,31889.0,17.87,18.04,17.71,18.02,31889.0
2022-10-25 10:00:00,18.02,18.1,17.86,17.92,23492.0,18.02,18.1,17.86,17.92,23492.0
2022-10-25 10:10:00,17.92,18.06,17.92,18.06,26432.0,17.92,18.06,17.92,18.06,26432.0
2022-10-25 10:20:00,18.04,18.09,18.02,18.06,18909.0,18.04,18.09,18.02,18.06,18909.0
2022-10-25 10:30:00,18.05,18.09,17.89,17.96,23853.0,18.05,18.09,17.89,17.96,23853.0
2022-10-25 10:40:00,17.97,17.99,17.89,17.91,46557.0,17.97,17.99,17.89,17.91,46557.0
2022-10-25 10:50:00,17.92,18.18,17.91,18.11,34960.0,17.92,18.18,17.91,18.11,34960.0
2022-10-25 11:00:00,18.11,18.22,18.05,18.21,43937.0,18.11,18.22,18.05,18.21,43937.0
2022-10-25 11:10:00,18.21,18.27,18.19,18.27,21860.0,18.21,18.27,18.19,18.27,21860.0
2022-10-25 11:20:00,18.26,18.42,18.22,18.36,26685.0,18.26,18.42,18.22,18.36,26685.0
2022-10-25 11:30:00,18.36,18.37,18.28,18.32,14501.0,18.36,18.37,18.28,18.32,14501.0
2022-10-25 11:40:00,18.33,18.36,18.27,18.34,22390.0,18.33,18.36,18.27,18.34,22390.0
2022-10-25 11:50:00,18.33,18.37,18.32,18.33,11873.0,18.33,18.37,18.32,18.33,11873.0
2022-10-25 12:00:00,18.33,18.41,18.29,18.39,10476.0,18.33,18.41,18.29,18.39,10476.0
2022-10-25 12:10:00,18.39,18.43,18.37,18.42,17054.0,18.39,18.43,18.37,18.42,17054.0
2022-10-25 12:20:00,18.42,18.43,18.34,18.35,8250.0,18.42,18.43,18.34,18.35,8250.0
2022-10-25 12:30:00,18.36,18.42,18.34,18.35,13455.0,18.36,18.42,18.34,18.35,13455.0
2022-10-25 12:40:00,18.35,18.35,18.15,18.15,21989.0,18.35,18.35,18.15,18.15,21989.0
2022-10-25 12:50:00,18.14,18.2,18.1,18.2,88787.0,18.14,18.2,18.1,18.2,88787.0
2022-10-25 13:00:00,18.21,18.25,18.2,18.25,17354.0,18.21,18.25,18.2,18.25,17354.0
2022-10-25 13:10:00,18.24,18.25,18.08,18.18,23087.0,18.24,18.25,18.08,18.18,23087.0
2022-10-25 13:20:00,18.18,18.2,18.15,18.18,10860.0,18.18,18.2,18.15,18.18,10860.0
2022-10-25 13:30:00,18.18,18.22,18.16,18.16,8401.0,18.18,18.22,18.16,18.16,8401.0
2022-10-25 13:40:00,18.18,18.19,18.09,18.14,13827.0,18.18,18.19,18.09,18.14,13827.0
2022-10-25 13:50:00,18.14,18.21,18.13,18.21,8738.0,18.14,18.21,18.13,18.21,8738.0
2022-10-25 14:00:00,18.2,18.26,18.19,18.24,12697.0,18.2,18.26,18.19,18.24,12697.0
2022-10-25 14:10:00,18.24,18.25,18.14,18.15,12665.0,18.24,18.25,18.14,18.15,12665.0
2022-10-25 14:20:00,18.14,18.19,18.12,18.18,12154.0,18.14,18.19,18.12,18.18,12154.0
2022-10-25 14:30:00,18.17,18.24,18.16,18.23,14013.0,18.17,18.24,18.16,18.23,14013.0
2022-10-25 14:40:00,18.23,18.24,18.16,18.18,11633.0,18.23,18.24,18.16,18.18,11633.0
2022-10-25 14:50:00,18.17,18.22,18.17,18.21,13445.0,18.17,18.22,18.17,18.21,13445.0
2022-10-25 15:00:00,18.21,18.27,18.2,18.26,17569.0,18.21,18.27,18.2,18.26,17569.0
2022-10-25 15:10:00,18.26,18.27,18.23,18.26,15976.0,18.26,18.27,18.23,18.26,15976.0
2022-10-25 15:20:00,18.25,18.31,18.25,18.3,21832.0,18.25,18.31,18.25,18.3,21832.0
2022-10-25 15:30:00,18.3,18.36,18.27,18.32,43308.0,18.3,18.36,18.27,18.32,43308.0
2022-10-25 15:40:00,18.32,18.35,18.3,18.32,41418.0,18.32,18.35,18.3,18.32,41418.0
2022-10-25 15:50:00,18.31,18.31,18.18,18.2,127978.0,18.31,18.31,18.18,18.2,127978.0
2022-10-26 09:30:00,18.08,18.49,17.87,18.34,29017.0,18.08,18.49,17.87,18.34,29017.0
2022-10-26 09:40:00,18.34,18.34,18.13,18.3,10077.0,18.34,18.34,18.13,18.3,10077.0
2022-10-26 09:50:00,18.25,18.34,18.08,18.12,16375.0,18.25,18.34,18.08,18.12,16375.0
2022-10-26 10:00:00,18.14,18.4,18.14,18.31,16330.0,18.14,18.4,18.14,18.31,16330.0
2022-10-26 10:10:00,18.35,18.36,18.21,18.31,15131.0,18.35,18.36,18.21,18.31,15131.0
2022-10-26 10:20:00,18.28,18.42,18.25,18.38,10492.0,18.28,18.42,18.25,18.38,10492.0
2022-10-26 10:30:00,18.39,18.4,18.2,18.36,16522.0,18.39,18.4,18.2,18.36,16522.0
2022-10-26 10:40:00,18.36,18.49,18.33,18.46,21272.0,18.36,18.49,18.33,18.46,21272.0
2022-10-26 10:50:00,18.46,18.52,18.44,18.45,28831.0,18.46,18.52,18.44,18.45,28831.0
2022-10-26 11:00:00,18.44,18.62,18.43,18.62,18166.0,18.44,18.62,18.43,18.62,18166.0
2022-10-26 11:10:00,18.62,18.68,18.61,18.64,12979.0,18.62,18.68,18.61,18.64,12979.0
2022-10-26 11:20:00,18.64,18.66,18.48,18.55,15203.0,18.64,18.66,18.48,18.55,15203.0
2022-10-26 11:30:00,18.56,18.63,18.56,18.61,12066.0,18.56,18.63,18.56,18.61,12066.0
2022-10-26 11:40:00,18.62,18.65,18.53,18.55,10936.0,18.62,18.65,18.53,18.55,10936.0
2022-10-26 11:50:00,18.55,18.55,18.47,18.51,7134.0,18.55,18.55,18.47,18.51,7134.0
2022-10-26 12:00:00,18.52,18.6,18.51,18.56,12635.0,18.52,18.6,18.51,18.56,12635.0
2022-10-26 12:10:00,18.56,18.57,18.48,18.54,7749.0,18.56,18.57,18.48,18.54,7749.0
2022-10-26 12:20:00,18.53,18.58,18.52,18.53,8441.0,18.53,18.58,18.52,18.53,8441.0
2022-10-26 12:30:00,18.51,18.53,18.46,18.46,4446.0,18.51,18.53,18.46,18.46,4446.0
2022-10-26 12:40:00,18.46,18.47,18.29,18.29,11640.0,18.46,18.47,18.29,18.29,11640.0
2022-10-26 12:50:00,18.3,18.36,18.27,18.3,9508.0,18.3,18.36,18.27,18.3,9508.0
2022-10-26 13:00:00,18.29,18.31,18.26,18.3,7742.0,18.29,18.31,18.26,18.3,7742.0
2022-10-26 13:10:00,18.28,18.36,18.25,18.36,9723.0,18.28,18.36,18.25,18.36,9723.0
2022-10-26 13:20:00,18.36,18.39,18.29,18.3,16134.0,18.36,18.39,18.29,18.3,16134.0
2022-10-26 13:30:00,18.3,18.3,18.22,18.28,6091.0,18.3,18.3,18.22,18.28,6091.0
2022-10-26 13:40:00,18.27,18.35,18.27,18.31,11380.0,18.27,18.35,18.27,18.31,11380.0
2022-10-26 13:50:00,18.32,18.46,18.31,18.46,16501.0,18.32,18.46,18.31,18.46,16501.0
2022-10-26 14:00:00,18.45,18.49,18.41,18.43,10035.0,18.45,18.49,18.41,18.43,10035.0
2022-10-26 14:10:00,18.4,18.43,18.3,18.3,18645.0,18.4,18.43,18.3,18.3,18645.0
2022-10-26 14:20:00,18.29,18.34,18.27,18.34,12138.0,18.29,18.34,18.27,18.34,12138.0
2022-10-26 14:30:00,18.34,18.34,18.28,18.34,10292.0,18.34,18.34,18.28,18.34,10292.0
2022-10-26 14:40:00,18.33,18.34,18.25,18.28,13733.0,18.33,18.34,18.25,18.28,13733.0
2022-10-26 14:50:00,18.28,18.32,18.26,18.29,16081.0,18.28,18.32,18.26,18.29,16081.0
2022-10-26 15:00:00,18.29,18.29,18.18,18.25,36402.0,18.29,18.29,18.18,18.25,36402.0
2022-10-26 15:10:00,18.25,18.33,18.22,18.33,14308.0,18.25,18.33,18.22,18.33,14308.0
2022-10-26 15:20:00,18.33,18.34,18.29,18.33,14949.0,18.33,18.34,18.29,18.33,14949.0
2022-10-26 15:30:00,18.35,18.35,18.26,18.28,17387.0,18.35,18.35,18.26,18.28,17387.0
2022-10-26 15:40:00,18.27,18.31,18.25,18.26,25342.0,18.27,18.31,18.25,18.26,25342.0
2022-10-26 15:50:00,18.25,18.26,18.15,18.16,124568.0,18.25,18.26,18.15,18.16,124568.0
2022-10-27 09:30:00,18.33,18.75,18.33,18.65,14188.0,18.33,18.75,18.33,18.65,14188.0
2022-10-27 09:40:00,18.66,18.66,18.36,18.36,7933.0,18.66,18.66,18.36,18.36,7933.0
2022-10-27 09:50:00,18.37,18.38,18.07,18.17,10979.0,18.37,18.38,18.07,18.17,10979.0
2022-10-27 10:00:00,18.21,18.46,18.19,18.22,13900.0,18.21,18.46,18.19,18.22,13900.0
2022-10-27 10:10:00,18.21,18.45,18.17,18.36,11261.0,18.21,18.45,18.17,18.36,11261.0
2022-10-27 10:20:00,18.35,18.4,18.29,18.32,10649.0,18.35,18.4,18.29,18.32,10649.0
2022-10-27 10:30:00,18.34,18.46,18.19,18.19,22326.0,18.34,18.46,18.19,18.19,22326.0
2022-10-27 10:40:00,18.18,18.43,18.12,18.39,10104.0,18.18,18.43,18.12,18.39,10104.0
2022-10-27 10:50:00,18.39,18.47,18.29,18.29,44320.0,18.39,18.47,18.29,18.29,44320.0
2022-10-27 11:00:00,18.32,18.48,18.32,18.46,14525.0,18.32,18.48,18.32,18.46,14525.0
2022-10-27 11:10:00,18.47,18.5,18.3,18.35,7607.0,18.47,18.5,18.3,18.35,7607.0
2022-10-27 11:20:00,18.35,18.44,18.32,18.35,8730.0,18.35,18.44,18.32,18.35,8730.0
2022-10-27 11:30:00,18.35,18.39,18.29,18.3,8542.0,18.35,18.39,18.29,18.3,8542.0
2022-10-27 11:40:00,18.31,18.32,18.24,18.32,3255.0,18.31,18.32,18.24,18.32,3255.0
2022-10-27 11:50:00,18.32,18.37,18.3,18.33,4810.0,18.32,18.37,18.3,18.33,4810.0
2022-10-27 12:00:00,18.35,18.44,18.35,18.39,6290.0,18.35,18.44,18.35,18.39,6290.0
2022-10-27 12:10:00,18.38,18.42,18.3,18.3,5821.0,18.38,18.42,18.3,18.3,5821.0
2022-10-27 12:20:00,18.29,18.33,18.26,18.26,6665.0,18.29,18.33,18.26,18.26,6665.0
2022-10-27 12:30:00,18.23,18.33,18.23,18.3,7076.0,18.23,18.33,18.23,18.3,7076.0
2022-10-27 12:40:00,18.29,18.29,18.22,18.24,6191.0,18.29,18.29,18.22,18.24,6191.0
2022-10-27 12:50:00,18.24,18.33,18.24,18.32,9909.0,18.24,18.33,18.24,18.32,9909.0
2022-10-27 13:00:00,18.31,18.35,18.27,18.35,12434.0,18.31,18.35,18.27,18.35,12434.0
2022-10-27 13:10:00,18.35,18.39,18.24,18.39,25007.0,18.35,18.39,18.24,18.39,25007.0
2022-10-27 13:20:00,18.39,18.42,18.31,18.32,8868.0,18.39,18.42,18.31,18.32,8868.0
2022-10-27 13:30:00,18.32,18.33,18.3,18.32,7030.0,18.32,18.33,18.3,18.32,7030.0
2022-10-27 13:40:00,18.32,18.32,18.26,18.28,6665.0,18.32,18.32,18.26,18.28,6665.0
2022-10-27 13:50:00,18.27,18.27,18.21,18.21,5299.0,18.27,18.27,18.21,18.21,5299.0
2022-10-27 14:00:00,18.21,18.23,18.19,18.21,11633.0,18.21,18.23,18.19,18.21,11633.0
2022-10-27 14:10:00,18.21,18.21,18.17,18.18,13081.0,18.21,18.21,18.17,18.18,13081.0
2022-10-27 14:20:00,18.17,18.25,18.15,18.23,12323.0,18.17,18.25,18.15,18.23,12323.0
2022-10-27 14:30:00,18.23,18.23,18.19,18.21,16181.0,18.23,18.23,18.19,18.21,16181.0
2022-10-27 14:40:00,18.21,18.23,18.19,18.21,17201.0,18.21,18.23,18.19,18.21,17201.0
2022-10-27 14:50:00,18.21,18.22,18.12,18.14,19567.0,18.21,18.22,18.12,18.14,19567.0
2022-10-27 15:00:00,18.14,18.22,18.13,18.16,18845.0,18.14,18.22,18.13,18.16,18845.0
2022-10-27 15:10:00,18.14,18.25,18.13,18.25,17177.0,18.14,18.25,18.13,18.25,17177.0
2022-10-27 15:20:00,18.25,18.26,18.22,18.24,21514.0,18.25,18.26,18.22,18.24,21514.0
2022-10-27 15:30:00,18.24,18.24,18.11,18.14,27739.0,18.24,18.24,18.11,18.14,27739.0
2022-10-27 15:40:00,18.13,18.17,18.12,18.14,34396.0,18.13,18.17,18.12,18.14,34396.0
2022-10-27 15:50:00,18.15,18.16,18.06,18.08,112984.0,18.15,18.16,18.06,18.08,112984.0
2022-10-28 09:30:00,18.38,18.4,17.96,18.29,29516.0,18.38,18.4,17.96,18.29,29516.0
2022-10-28 09:40:00,18.31,18.35,18.12,18.18,18314.0,18.31,18.35,18.12,18.18,18314.0
2022-10-28 09:50:00,18.16,18.23,18.1,18.23,50278.0,18.16,18.23,18.1,18.23,50278.0
2022-10-28 10:00:00,18.24,18.39,17.99,18.02,53356.0,18.24,18.39,17.99,18.02,53356.0
2022-10-28 10:10:00,18.01,18.02,17.89,18.0,30703.0,18.01,18.02,17.89,18.0,30703.0
2022-10-28 10:20:00,18.0,18.07,17.93,18.0,30572.0,18.0,18.07,17.93,18.0,30572.0
2022-10-28 10:30:00,18.0,18.07,17.81,17.87,61207.0,18.0,18.07,17.81,17.87,61207.0
2022-10-28 10:40:00,17.86,18.07,17.86,18.07,20367.0,17.86,18.07,17.86,18.07,20367.0
2022-10-28 10:50:00,18.08,18.23,18.08,18.13,29416.0,18.08,18.23,18.08,18.13,29416.0
2022-10-28 11:00:00,18.13,18.17,17.98,18.08,35668.0,18.13,18.17,17.98,18.08,35668.0
2022-10-28 11:10:00,18.07,18.17,18.05,18.11,16766.0,18.07,18.17,18.05,18.11,16766.0
2022-10-28 11:20:00,18.1,18.11,18.04,18.09,6631.0,18.1,18.11,18.04,18.09,6631.0
2022-10-28 11:30:00,18.09,18.2,18.09,18.2,18835.0,18.09,18.2,18.09,18.2,18835.0
2022-10-28 11:40:00,18.2,18.32,18.19,18.3,46385.0,18.2,18.32,18.19,18.3,46385.0
2022-10-28 11:50:00,18.3,18.32,18.24,18.29,8921.0,18.3,18.32,18.24,18.29,8921.0
2022-10-28 12:00:00,18.29,18.32,18.22,18.24,12962.0,18.29,18.32,18.22,18.24,12962.0
2022-10-28 12:10:00,18.25,18.35,18.25,18.33,6776.0,18.25,18.35,18.25,18.33,6776.0
2022-10-28 12:20:00,18.32,18.45,18.31,18.44,26175.0,18.32,18.45,18.31,18.44,26175.0
2022-10-28 12:30:00,18.45,18.64,18.44,18.58,35614.0,18.45,18.64,18.44,18.58,35614.0
2022-10-28 12:40:00,18.59,18.62,18.51,18.54,11153.0,18.59,18.62,18.51,18.54,11153.0
2022-10-28 12:50:00,18.54,18.62,18.54,18.56,8182.0,18.54,18.62,18.54,18.56,8182.0
2022-10-28 13:00:00,18.57,18.62,18.53,18.62,33045.0,18.57,18.62,18.53,18.62,33045.0
2022-10-28 13:10:00,18.62,18.69,18.58,18.6,13421.0,18.62,18.69,18.58,18.6,13421.0
2022-10-28 13:20:00,18.6,18.67,18.59,18.64,11144.0,18.6,18.67,18.59,18.64,11144.0
2022-10-28 13:30:00,18.63,18.67,18.62,18.66,12265.0,18.63,18.67,18.62,18.66,12265.0
2022-10-28 13:40:00,18.67,18.69,18.62,18.63,14391.0,18.67,18.69,18.62,18.63,14391.0
2022-10-28 13:50:00,18.63,18.63,18.6,18.6,6658.0,18.63,18.63,18.6,18.6,6658.0
2022-10-28 14:00:00,18.6,18.63,18.56,18.56,7993.0,18.6,18.63,18.56,18.56,7993.0
2022-10-28 14:10:00,18.55,18.61,18.55,18.61,9152.0,18.55,18.61,18.55,18.61,9152.0
2022-10-28 14:20:00,18.61,18.63,18.51,18.51,12323.0,18.61,18.63,18.51,18.51,12323.0
2022-10-28 14:30:00,18.51,18.58,18.5,18.58,13565.0,18.51,18.58,18.5,18.58,13565.0
2022-10-28 14:40:00,18.57,18.68,18.57,18.68,12691.0,18.57,18.68,18.57,18.68,12691.0
2022-10-28 14:50:00,18.68,18.72,18.67,18.67,9024.0,18.68,18.72,18.67,18.67,9024.0
2022-10-28 15:00:00,18.67,18.72,18.67,18.71,14872.0,18.67,18.72,18.67,18.71,14872.0
2022-10-28 15:10:00,18.72,18.76,18.72,18.73,10617.0,18.72,18.76,18.72,18.73,10617.0
2022-10-28 15:20:00,18.73,18.77,18.71,18.73,12861.0,18.73,18.77,18.71,18.73,12861.0
2022-10-28 15:30:00,18.74,18.76,18.69,18.75,17813.0,18.74,18.76,18.69,18.75,17813.0
2022-10-28 15:40:00,18.75,18.77,18.69,18.7,27722.0,18.75,18.77,18.69,18.7,27722.0
2022-10-28 15:50:00,18.69,18.75,18.64,18.72,126215.0,18.69,18.75,18.64,18.72,126215.0
2022-10-31 09:30:00,18.49,18.69,18.42,18.44,50399.0,18.49,18.69,18.42,18.44,50399.0
2022-10-31 09:40:00,18.42,18.44,17.97,18.1,40161.0,18.42,18.44,17.97,18.1,40161.0
2022-10-31 09:50:00,18.08,18.12,17.95,17.97,31120.0,18.08,18.12,17.95,17.97,31120.0
2022-10-31 10:00:00,18.0,18.24,18.0,18.15,24726.0,18.0,18.24,18.0,18.15,24726.0
2022-10-31 10:10:00,18.12,18.21,18.05,18.13,15073.0,18.12,18.21,18.05,18.13,15073.0
2022-10-31 10:20:00,18.12,18.19,18.03,18.09,36347.0,18.12,18.19,18.03,18.09,36347.0
2022-10-31 10:30:00,18.08,18.14,18.02,18.13,25719.0,18.08,18.14,18.02,18.13,25719.0
2022-10-31 10:40:00,18.15,18.26,18.11,18.13,21402.0,18.15,18.26,18.11,18.13,21402.0
2022-10-31 10:50:00,18.13,18.16,17.99,18.01,41597.0,18.13,18.16,17.99,18.01,41597.0
2022-10-31 11:00:00,18.02,18.07,17.99,18.05,28513.0,18.02,18.07,17.99,18.05,28513.0
2022-10-31 11:10:00,18.05,18.17,18.01,18.14,25634.0,18.05,18.17,18.01,18.14,25634.0
2022-10-31 11:20:00,18.14,18.15,18.06,18.07,24662.0,18.14,18.15,18.06,18.07,24662.0
2022-10-31 11:30:00,18.07,18.14,18.04,18.11,18879.0,18.07,18.14,18.04,18.11,18879.0
2022-10-31 11:40:00,18.11,18.15,18.08,18.09,18066.0,18.11,18.15,18.08,18.09,18066.0
2022-10-31 11:50:00,18.09,18.16,17.91,17.95,26349.0,18.09,18.16,17.91,17.95,26349.0
2022-10-31 12:00:00,17.94,17.98,17.91,17.95,20764.0,17.94,17.98,17.91,17.95,20764.0
2022-10-31 12:10:00,17.95,18.02,17.92,17.98,20000.0,17.95,18.02,17.92,17.98,20000.0
2022-10-31 12:20:00,17.97,17.98,17.89,17.89,27686.0,17.97,17.98,17.89,17.89,27686.0
2022-10-31 12:30:00,17.89,17.96,17.87,17.89,16794.0,17.89,17.96,17.87,17.89,16794.0
2022-10-31 12:40:00,17.89,17.91,17.85,17.87,20481.0,17.89,17.91,17.85,17.87,20481.0
2022-10-31 12:50:00,17.87,17.89,17.81,17.84,20562.0,17.87,17.89,17.81,17.84,20562.0
2022-10-31 13:00:00,17.85,17.87,17.81,17.86,12711.0,17.85,17.87,17.81,17.86,12711.0
2022-10-31 13:10:00,17.86,17.9,17.85,17.89,38125.0,17.86,17.9,17.85,17.89,38125.0
2022-10-31 13:20:00,17.88,18.0,17.88,17.94,24705.0,17.88,18.0,17.88,17.94,24705.0
2022-10-31 13:30:00,17.93,17.97,17.91,17.92,15307.0,17.93,17.97,17.91,17.92,15307.0
2022-10-31 13:40:00,17.92,17.93,17.82,17.82,28212.0,17.92,17.93,17.82,17.82,28212.0
2022-10-31 13:50:00,17.82,17.85,17.8,17.85,20977.0,17.82,17.85,17.8,17.85,20977.0
2022-10-31 14:00:00,17.85,17.88,17.84,17.85,25176.0,17.85,17.88,17.84,17.85,25176.0
2022-10-31 14:10:00,17.84,17.85,17.75,17.78,24242.0,17.84,17.85,17.75,17.78,24242.0
2022-10-31 14:20:00,17.78,17.86,17.77,17.85,13796.0,17.78,17.86,17.77,17.85,13796.0
2022-10-31 14:30:00,17.85,17.86,17.75,17.83,21554.0,17.85,17.86,17.75,17.83,21554.0
2022-10-31 14:40:00,17.84,17.87,17.74,17.74,26939.0,17.84,17.87,17.74,17.74,26939.0
2022-10-31 14:50:00,17.75,17.78,17.71,17.74,22444.0,17.75,17.78,17.71,17.74,22444.0
2022-10-31 15:00:00,17.73,17.74,17.69,17.7,15450.0,17.73,17.74,17.69,17.7,15450.0
2022-10-31 15:10:00,17.7,17.78,17.7,17.77,23541.0,17.7,17.78,17.7,17.77,23541.0
2022-10-31 15:20:00,17.77,17.81,17.75,17.79,25948.0,17.77,17.81,17.75,17.79,25948.0
2022-10-31 15:30:00,17.8,17.8,17.66,17.66,68388.0,17.8,17.8,17.66,17.66,68388.0
2022-10-31 15:40:00,17.66,17.67,17.58,17.6,71048.0,17.66,17.67,17.58,17.6,71048.0
2022-10-31 15:50:00,17.6,17.61,17.54,17.58,183521.0,17.6,17.61,17.54,17.58,183521.0
2022-11-01 09:30:00,17.92,18.32,17.8,18.16,41201.0,17.92,18.32,17.8,18.16,41201.0
2022-11-01 09:40:00,18.18,18.4,18.06,18.14,37960.0,18.18,18.4,18.06,18.14,37960.0
2022-11-01 09:50:00,18.1,18.21,18.01,18.15,42036.0,18.1,18.21,18.01,18.15,42036.0
2022-11-01 10:00:00,18.16,18.16,17.77,17.8,43738.0,18.16,18.16,17.77,17.8,43738.0
2022-11-01 10:10:00,17.8,17.86,17.69,17.77,34298.0,17.8,17.86,17.69,17.77,34298.0
2022-11-01 10:20:00,17.74,17.92,17.69,17.92,39840.0,17.74,17.92,17.69,17.92,39840.0
2022-11-01 10:30:00,17.92,17.92,17.74,17.74,19112.0,17.92,17.92,17.74,17.74,19112.0
2022-11-01 10:40:00,17.73,17.74,17.61,17.67,16916.0,17.73,17.74,17.61,17.67,16916.0
2022-11-01 10:50:00,17.68,17.71,17.62,17.68,15044.0,17.68,17.71,17.62,17.68,15044.0
2022-11-01 11:00:00,17.69,17.75,17.65,17.7,13233.0,17.69,17.75,17.65,17.7,13233.0
2022-11-01 11:10:00,17.71,17.8,17.63,17.63,34231.0,17.71,17.8,17.63,17.63,34231.0
2022-11-01 11:20:00,17.6,17.63,17.55,17.58,16887.0,17.6,17.63,17.55,17.58,16887.0
2022-11-01 11:30:00,17.58,17.62,17.47,17.5,16897.0,17.58,17.62,17.47,17.5,16897.0
2022-11-01 11:40:00,17.51,17.57,17.48,17.57,9738.0,17.51,17.57,17.48,17.57,9738.0
2022-11-01 11:50:00,17.56,17.59,17.55,17.59,11009.0,17.56,17.59,17.55,17.59,11009.0
2022-11-01 12:00:00,17.58,17.71,17.58,17.67,9103.0,17.58,17.71,17.58,17.67,9103.0
2022-11-01 12:10:00,17.68,17.7,17.51,17.52,10971.0,17.68,17.7,17.51,17.52,10971.0
2022-11-01 12:20:00,17.52,17.62,17.48,17.61,10035.0,17.52,17.62,17.48,17.61,10035.0
2022-11-01 12:30:00,17.62,17.65,17.56,17.61,11583.0,17.62,17.65,17.56,17.61,11583.0
2022-11-01 12:40:00,17.61,17.66,17.61,17.62,8226.0,17.61,17.66,17.61,17.62,8226.0
2022-11-01 12:50:00,17.61,17.68,17.6,17.68,12681.0,17.61,17.68,17.6,17.68,12681.0
2022-11-01 13:00:00,17.67,17.72,17.66,17.69,10800.0,17.67,17.72,17.66,17.69,10800.0
2022-11-01 13:10:00,17.7,17.77,17.7,17.73,9267.0,17.7,17.77,17.7,17.73,9267.0
2022-11-01 13:20:00,17.73,17.76,17.7,17.71,9042.0,17.73,17.76,17.7,17.71,9042.0
2022-11-01 13:30:00,17.71,17.72,17.69,17.7,8397.0,17.71,17.72,17.69,17.7,8397.0
2022-11-01 13:40:00,17.7,17.77,17.69,17.76,17032.0,17.7,17.77,17.69,17.76,17032.0
2022-11-01 13:50:00,17.76,17.84,17.76,17.84,12390.0,17.76,17.84,17.76,17.84,12390.0
2022-11-01 14:00:00,17.84,17.88,17.79,17.8,15006.0,17.84,17.88,17.79,17.8,15006.0
2022-11-01 14:10:00,17.8,17.81,17.74,17.75,10935.0,17.8,17.81,17.74,17.75,10935.0
2022-11-01 14:20:00,17.74,17.78,17.74,17.77,12327.0,17.74,17.78,17.74,17.77,12327.0
2022-11-01 14:30:00,17.78,17.78,17.71,17.72,14353.0,17.78,17.78,17.71,17.72,14353.0
2022-11-01 14:40:00,17.73,17.73,17.67,17.68,14722.0,17.73,17.73,17.67,17.68,14722.0
2022-11-01 14:50:00,17.68,17.74,17.64,17.7,15274.0,17.68,17.74,17.64,17.7,15274.0
2022-11-01 15:00:00,17.69,17.74,17.66,17.72,15458.0,17.69,17.74,17.66,17.72,15458.0
2022-11-01 15:10:00,17.71,17.72,17.63,17.64,17295.0,17.71,17.72,17.63,17.64,17295.0
2022-11-01 15:20:00,17.64,17.66,17.57,17.57,22065.0,17.64,17.66,17.57,17.57,22065.0
2022-11-01 15:30:00,17.57,17.59,17.53,17.55,27495.0,17.57,17.59,17.53,17.55,27495.0
2022-11-01 15:40:00,17.55,17.62,17.53,17.62,50988.0,17.55,17.62,17.53,17.62,50988.0
2022-11-01 15:50:00,17.62,17.76,17.59,17.76,256069.0,17.62,17.76,17.59,17.76,256069.0
2022-11-02 09:30:00,17.59,17.61,17.38,17.43,13707.0,17.59,17.61,17.38,17.43,13707.0
2022-11-02 09:40:00,17.42,17.66,17.41,17.51,9713.0,17.42,17.66,17.41,17.51,9713.0
2022-11-02 09:50:00,17.45,17.56,17.42,17.43,11041.0,17.45,17.56,17.42,17.43,11041.0
2022-11-02 10:00:00,17.47,17.63,17.43,17.48,12249.0,17.47,17.63,17.43,17.48,12249.0
2022-11-02 10:10:00,17.5,17.53,17.38,17.42,8163.0,17.5,17.53,17.38,17.42,8163.0
2022-11-02 10:20:00,17.39,17.39,17.29,17.32,10241.0,17.39,17.39,17.29,17.32,10241.0
2022-11-02 10:30:00,17.34,17.35,17.25,17.26,20349.0,17.34,17.35,17.25,17.26,20349.0
2022-11-02 10:40:00,17.27,17.35,17.23,17.28,7367.0,17.27,17.35,17.23,17.28,7367.0
2022-11-02 10:50:00,17.28,17.33,17.2,17.21,41414.0,17.28,17.33,17.2,17.21,41414.0
2022-11-02 11:00:00,17.23,17.23,17.14,17.17,7113.0,17.23,17.23,17.14,17.17,7113.0
2022-11-02 11:10:00,17.19,17.23,17.1,17.11,14855.0,17.19,17.23,17.1,17.11,14855.0
2022-11-02 11:20:00,17.11,17.11,16.99,17.08,20719.0,17.11,17.11,16.99,17.08,20719.0
2022-11-02 11:30:00,17.08,17.15,17.03,17.03,15542.0,17.08,17.15,17.03,17.03,15542.0
2022-11-02 11:40:00,17.03,17.06,17.0,17.05,17682.0,17.03,17.06,17.0,17.05,17682.0
2022-11-02 11:50:00,17.05,17.05,16.93,16.93,9219.0,17.05,17.05,16.93,16.93,9219.0
2022-11-02 12:00:00,16.93,16.93,16.87,16.87,10167.0,16.93,16.93,16.87,16.87,10167.0
2022-11-02 12:10:00,16.88,16.89,16.79,16.8,15218.0,16.88,16.89,16.79,16.8,15218.0
2022-11-02 12:20:00,16.81,16.82,16.76,16.8,8934.0,16.81,16.82,16.76,16.8,8934.0
2022-11-02 12:30:00,16.8,16.81,16.68,16.69,24068.0,16.8,16.81,16.68,16.69,24068.0
2022-11-02 12:40:00,16.68,16.73,16.64,16.71,25528.0,16.68,16.73,16.64,16.71,25528.0
2022-11-02 12:50:00,16.71,16.8,16.71,16.78,13017.0,16.71,16.8,16.71,16.78,13017.0
2022-11-02 13:00:00,16.78,16.84,16.74,16.84,8926.0,16.78,16.84,16.74,16.84,8926.0
2022-11-02 13:10:00,16.85,16.88,16.81,16.84,6486.0,16.85,16.88,16.81,16.84,6486.0
2022-11-02 13:20:00,16.84,16.9,16.81,16.89,3046.0,16.84,16.9,16.81,16.89,3046.0
2022-11-02 13:30:00,16.89,16.93,16.87,16.89,10419.0,16.89,16.93,16.87,16.89,10419.0
2022-11-02 13:40:00,16.9,16.95,16.89,16.95,5561.0,16.9,16.95,16.89,16.95,5561.0
2022-11-02 13:50:00,16.95,16.98,16.89,16.94,10416.0,16.95,16.98,16.89,16.94,10416.0
2022-11-02 14:00:00,16.97,17.19,16.97,17.17,25987.0,16.97,17.19,16.97,17.17,25987.0
2022-11-02 14:10:00,17.2,17.23,17.1,17.14,17059.0,17.2,17.23,17.1,17.14,17059.0
2022-11-02 14:20:00,17.15,17.33,17.14,17.32,12439.0,17.15,17.33,17.14,17.32,12439.0
2022-11-02 14:30:00,17.33,17.34,16.95,17.02,32482.0,17.33,17.34,16.95,17.02,32482.0
2022-11-02 14:40:00,17.06,17.17,16.94,16.95,28852.0,17.06,17.17,16.94,16.95,28852.0
2022-11-02 14:50:00,16.97,16.97,16.66,16.74,33570.0,16.97,16.97,16.66,16.74,33570.0
2022-11-02 15:00:00,16.71,16.97,16.7,16.96,18908.0,16.71,16.97,16.7,16.96,18908.0
2022-11-02 15:10:00,16.94,16.95,16.68,16.68,18179.0,16.94,16.95,16.68,16.68,18179.0
2022-11-02 15:20:00,16.67,16.67,16.51,16.59,21632.0,16.67,16.67,16.51,16.59,21632.0
2022-11-02 15:30:00,16.59,16.71,16.54,16.66,33766.0,16.59,16.71,16.54,16.66,33766.0
2022-11-02 15:40:00,16.65,16.65,16.54,16.56,49040.0,16.65,16.65,16.54,16.56,49040.0
2022-11-02 15:50:00,16.56,16.58,16.49,16.52,149620.0,16.56,16.58,16.49,16.52,149620.0
2022-11-03 09:30:00,16.31,16.39,16.03,16.18,27521.0,16.31,16.39,16.03,16.18,27521.0
2022-11-03 09:40:00,16.18,16.39,16.08,16.09,18753.0,16.18,16.39,16.08,16.09,18753.0
2022-11-03 09:50:00,16.1,16.1,15.95,16.0,26037.0,16.1,16.1,15.95,16.0,26037.0
2022-11-03 10:00:00,16.01,16.26,15.96,16.15,23551.0,16.01,16.26,15.96,16.15,23551.0
2022-11-03 10:10:00,16.14,16.31,16.11,16.31,10240.0,16.14,16.31,16.11,16.31,10240.0
2022-11-03 10:20:00,16.3,16.54,16.3,16.5,16693.0,16.3,16.54,16.3,16.5,16693.0
2022-11-03 10:30:00,16.5,16.5,16.3,16.44,18974.0,16.5,16.5,16.3,16.44,18974.0
2022-11-03 10:40:00,16.45,16.69,16.41,16.69,29803.0,16.45,16.69,16.41,16.69,29803.0
2022-11-03 10:50:00,16.68,16.78,16.54,16.78,23150.0,16.68,16.78,16.54,16.78,23150.0
2022-11-03 11:00:00,16.77,16.8,16.7,16.73,15317.0,16.77,16.8,16.7,16.73,15317.0
2022-11-03 11:10:00,16.74,16.8,16.68,16.8,9888.0,16.74,16.8,16.68,16.8,9888.0
2022-11-03 11:20:00,16.8,16.87,16.76,16.78,11452.0,16.8,16.87,16.76,16.78,11452.0
2022-11-03 11:30:00,16.78,16.92,16.72,16.91,13084.0,16.78,16.92,16.72,16.91,13084.0
2022-11-03 11:40:00,16.92,16.95,16.89,16.91,9496.0,16.92,16.95,16.89,16.91,9496.0
2022-11-03 11:50:00,16.93,16.93,16.85,16.89,12457.0,16.93,16.93,16.85,16.89,12457.0
2022-11-03 12:00:00,16.91,16.99,16.88,16.96,11254.0,16.91,16.99,16.88,16.96,11254.0
2022-11-03 12:10:00,16.96,17.14,16.96,17.12,7824.0,16.96,17.14,16.96,17.12,7824.0
2022-11-03 12:20:00,17.13,17.18,17.06,17.14,9239.0,17.13,17.18,17.06,17.14,9239.0
2022-11-03 12:30:00,17.14,17.15,17.05,17.08,14381.0,17.14,17.15,17.05,17.08,14381.0
2022-11-03 12:40:00,17.08,17.24,17.08,17.23,13320.0,17.08,17.24,17.08,17.23,13320.0
2022-11-03 12:50:00,17.23,17.28,17.22,17.27,7964.0,17.23,17.28,17.22,17.27,7964.0
2022-11-03 13:00:00,17.26,17.32,17.25,17.32,10455.0,17.26,17.32,17.25,17.32,10455.0
2022-11-03 13:10:00,17.32,17.37,17.29,17.32,30679.0,17.32,17.37,17.29,17.32,30679.0
2022-11-03 13:20:00,17.32,17.32,17.25,17.28,7709.0,17.32,17.32,17.25,17.28,7709.0
2022-11-03 13:30:00,17.28,17.36,17.27,17.35,12114.0,17.28,17.36,17.27,17.35,12114.0
2022-11-03 13:40:00,17.36,17.38,17.29,17.33,10781.0,17.36,17.38,17.29,17.33,10781.0
2022-11-03 13:50:00,17.33,17.33,17.28,17.29,11002.0,17.33,17.33,17.28,17.29,11002.0
2022-11-03 14:00:00,17.28,17.32,17.22,17.26,14166.0,17.28,17.32,17.22,17.26,14166.0
2022-11-03 14:10:00,17.26,17.28,17.22,17.28,6244.0,17.26,17.28,17.22,17.28,6244.0
2022-11-03 14:20:00,17.28,17.34,17.28,17.34,9184.0,17.28,17.34,17.28,17.34,9184.0
2022-11-03 14:30:00,17.34,17.35,17.27,17.28,9797.0,17.34,17.35,17.27,17.28,9797.0
2022-11-03 14:40:00,17.27,17.32,17.26,17.3,13481.0,17.27,17.32,17.26,17.3,13481.0
2022-11-03 14:50:00,17.29,17.32,17.26,17.28,9754.0,17.29,17.32,17.26,17.28,9754.0
2022-11-03 15:00:00,17.29,17.32,17.27,17.31,15761.0,17.29,17.32,17.27,17.31,15761.0
2022-11-03 15:10:00,17.31,17.44,17.3,17.44,31758.0,17.31,17.44,17.3,17.44,31758.0
2022-11-03 15:20:00,17.44,17.44,17.31,17.34,33079.0,17.44,17.44,17.31,17.34,33079.0
2022-11-03 15:30:00,17.34,17.37,17.29,17.32,27341.0,17.34,17.37,17.29,17.32,27341.0
2022-11-03 15:40:00,17.33,17.42,17.32,17.35,42689.0,17.33,17.42,17.32,17.35,42689.0
2022-11-03 15:50:00,17.35,17.36,17.24,17.25,158199.0,17.35,17.36,17.24,17.25,158199.0
2022-11-04 09:30:00,17.61,17.64,17.35,17.4,15176.0,17.61,17.64,17.35,17.4,15176.0
2022-11-04 09:40:00,17.32,17.32,17.03,17.14,14720.0,17.32,17.32,17.03,17.14,14720.0
2022-11-04 09:50:00,17.15,17.29,17.03,17.25,10848.0,17.15,17.29,17.03,17.25,10848.0
2022-11-04 10:00:00,17.24,17.33,17.21,17.33,10140.0,17.24,17.33,17.21,17.33,10140.0
2022-11-04 10:10:00,17.31,17.5,17.26,17.42,10459.0,17.31,17.5,17.26,17.42,10459.0
2022-11-04 10:20:00,17.39,17.55,17.39,17.55,8417.0,17.39,17.55,17.39,17.55,8417.0
2022-11-04 10:30:00,17.53,17.58,17.43,17.43,8635.0,17.53,17.58,17.43,17.43,8635.0
2022-11-04 10:40:00,17.45,17.51,17.41,17.47,8074.0,17.45,17.51,17.41,17.47,8074.0
2022-11-04 10:50:00,17.47,17.55,17.44,17.55,7679.0,17.47,17.55,17.44,17.55,7679.0
2022-11-04 11:00:00,17.55,17.56,17.48,17.48,6269.0,17.55,17.56,17.48,17.48,6269.0
2022-11-04 11:10:00,17.45,17.49,17.42,17.47,4300.0,17.45,17.49,17.42,17.47,4300.0
2022-11-04 11:20:00,17.46,17.46,17.3,17.3,7435.0,17.46,17.46,17.3,17.3,7435.0
2022-11-04 11:30:00,17.31,17.31,17.19,17.19,5233.0,17.31,17.31,17.19,17.19,5233.0
2022-11-04 11:40:00,17.16,17.18,17.03,17.05,3972.0,17.16,17.18,17.03,17.05,3972.0
2022-11-04 11:50:00,17.04,17.04,16.84,16.85,12484.0,17.04,17.04,16.84,16.85,12484.0
2022-11-04 12:00:00,16.86,16.88,16.77,16.86,16611.0,16.86,16.88,16.77,16.86,16611.0
2022-11-04 12:10:00,16.84,16.94,16.79,16.91,11080.0,16.84,16.94,16.79,16.91,11080.0
2022-11-04 12:20:00,16.92,16.97,16.85,16.96,9788.0,16.92,16.97,16.85,16.96,9788.0
2022-11-04 12:30:00,16.96,17.0,16.88,16.88,7678.0,16.96,17.0,16.88,16.88,7678.0
2022-11-04 12:40:00,16.87,16.87,16.77,16.77,6027.0,16.87,16.87,16.77,16.77,6027.0
2022-11-04 12:50:00,16.78,16.91,16.77,16.91,9418.0,16.78,16.91,16.77,16.91,9418.0
2022-11-04 13:00:00,16.89,16.96,16.83,16.84,6641.0,16.89,16.96,16.83,16.84,6641.0
2022-11-04 13:10:00,16.85,16.99,16.85,16.97,8550.0,16.85,16.99,16.85,16.97,8550.0
2022-11-04 13:20:00,16.99,17.04,16.96,17.02,6933.0,16.99,17.04,16.96,17.02,6933.0
2022-11-04 13:30:00,17.02,17.04,16.97,17.01,8445.0,17.02,17.04,16.97,17.01,8445.0
2022-11-04 13:40:00,16.99,16.99,16.91,16.92,5634.0,16.99,16.99,16.91,16.92,5634.0
2022-11-04 13:50:00,16.93,16.94,16.85,16.86,8051.0,16.93,16.94,16.85,16.86,8051.0
2022-11-04 14:00:00,16.86,16.9,16.8,16.8,7473.0,16.86,16.9,16.8,16.8,7473.0
2022-11-04 14:10:00,16.8,16.89,16.79,16.89,7022.0,16.8,16.89,16.79,16.89,7022.0
2022-11-04 14:20:00,16.89,16.96,16.89,16.96,7866.0,16.89,16.96,16.89,16.96,7866.0
2022-11-04 14:30:00,16.97,16.98,16.93,16.96,8700.0,16.97,16.98,16.93,16.96,8700.0
2022-11-04 14:40:00,16.96,17.09,16.96,17.06,16362.0,16.96,17.09,16.96,17.06,16362.0
2022-11-04 14:50:00,17.06,17.1,17.05,17.09,7682.0,17.06,17.1,17.05,17.09,7682.0
2022-11-04 15:00:00,17.1,17.21,17.09,17.21,16390.0,17.1,17.21,17.09,17.21,16390.0
2022-11-04 15:10:00,17.21,17.22,17.18,17.19,14592.0,17.21,17.22,17.18,17.19,14592.0
2022-11-04 15:20:00,17.19,17.19,17.1,17.15,10559.0,17.19,17.19,17.1,17.15,10559.0
2022-11-04 15:30:00,17.15,17.18,17.1,17.18,12779.0,17.15,17.18,17.1,17.18,12779.0
2022-11-04 15:40:00,17.18,17.19,17.11,17.16,33885.0,17.18,17.19,17.11,17.16,33885.0
2022-11-04 15:50:00,17.17,17.21,17.1,17.17,114656.0,17.17,17.21,17.1,17.17,114656.0
2022-11-07 09:30:00,17.22,17.54,17.2,17.47,20157.0,17.22,17.54,17.2,17.47,20157.0
2022-11-07 09:40:00,17.46,17.54,17.28,17.34,13542.0,17.46,17.54,17.28,17.34,13542.0
2022-11-07 09:50:00,17.35,17.43,17.24,17.25,10853.0,17.35,17.43,17.24,17.25,10853.0
2022-11-07 10:00:00,17.25,17.44,17.23,17.31,17067.0,17.25,17.44,17.23,17.31,17067.0
2022-11-07 10:10:00,17.32,17.35,17.2,17.2,12726.0,17.32,17.35,17.2,17.2,12726.0
2022-11-07 10:20:00,17.17,17.17,17.02,17.06,13141.0,17.17,17.17,17.02,17.06,13141.0
2022-11-07 10:30:00,17.08,17.12,16.99,16.99,9713.0,17.08,17.12,16.99,16.99,9713.0
2022-11-07 10:40:00,16.98,17.06,16.95,17.03,6841.0,16.98,17.06,16.95,17.03,6841.0
2022-11-07 10:50:00,17.01,17.09,17.0,17.05,5231.0,17.01,17.09,17.0,17.05,5231.0
2022-11-07 11:00:00,17.07,17.11,17.01,17.02,11628.0,17.07,17.11,17.01,17.02,11628.0
2022-11-07 11:10:00,17.0,17.05,16.91,17.05,11152.0,17.0,17.05,16.91,17.05,11152.0
2022-11-07 11:20:00,17.05,17.07,16.97,17.05,9578.0,17.05,17.07,16.97,17.05,9578.0
2022-11-07 11:30:00,17.04,17.08,17.04,17.05,4811.0,17.04,17.08,17.04,17.05,4811.0
2022-11-07 11:40:00,17.06,17.06,16.87,16.96,10234.0,17.06,17.06,16.87,16.96,10234.0
2022-11-07 11:50:00,16.99,17.02,16.89,16.91,5230.0,16.99,17.02,16.89,16.91,5230.0
2022-11-07 12:00:00,16.89,16.97,16.87,16.95,6742.0,16.89,16.97,16.87,16.95,6742.0
2022-11-07 12:10:00,16.97,17.02,16.96,17.02,5478.0,16.97,17.02,16.96,17.02,5478.0
2022-11-07 12:20:00,17.02,17.07,17.01,17.06,6242.0,17.02,17.07,17.01,17.06,6242.0
2022-11-07 12:30:00,17.05,17.06,16.99,16.99,8257.0,17.05,17.06,16.99,16.99,8257.0
2022-11-07 12:40:00,17.0,17.03,16.99,17.01,7498.0,17.0,17.03,16.99,17.01,7498.0
2022-11-07 12:50:00,16.98,16.98,16.92,16.95,8155.0,16.98,16.98,16.92,16.95,8155.0
2022-11-07 13:00:00,16.95,17.07,16.95,17.07,6318.0,16.95,17.07,16.95,17.07,6318.0
2022-11-07 13:10:00,17.06,17.09,17.04,17.09,10907.0,17.06,17.09,17.04,17.09,10907.0
2022-11-07 13:20:00,17.09,17.11,17.02,17.03,7756.0,17.09,17.11,17.02,17.03,7756.0
2022-11-07 13:30:00,17.03,17.04,17.02,17.02,4731.0,17.03,17.04,17.02,17.02,4731.0
2022-11-07 13:40:00,17.03,17.03,16.99,17.0,6418.0,17.03,17.03,16.99,17.0,6418.0
2022-11-07 13:50:00,17.0,17.08,17.0,17.07,6856.0,17.0,17.08,17.0,17.07,6856.0
2022-11-07 14:00:00,17.07,17.09,17.07,17.08,6375.0,17.07,17.09,17.07,17.08,6375.0
2022-11-07 14:10:00,17.09,17.27,17.08,17.26,13249.0,17.09,17.27,17.08,17.26,13249.0
2022-11-07 14:20:00,17.26,17.34,17.25,17.32,18666.0,17.26,17.34,17.25,17.32,18666.0
2022-11-07 14:30:00,17.33,17.46,17.33,17.44,13807.0,17.33,17.46,17.33,17.44,13807.0
2022-11-07 14:40:00,17.44,17.44,17.34,17.36,10319.0,17.44,17.44,17.34,17.36,10319.0
2022-11-07 14:50:00,17.35,17.37,17.3,17.3,12309.0,17.35,17.37,17.3,17.3,12309.0
2022-11-07 15:00:00,17.3,17.35,17.29,17.29,25844.0,17.3,17.35,17.29,17.29,25844.0
2022-11-07 15:10:00,17.29,17.39,17.27,17.39,23479.0,17.29,17.39,17.27,17.39,23479.0
2022-11-07 15:20:00,17.39,17.41,17.35,17.4,9786.0,17.39,17.41,17.35,17.4,9786.0
2022-11-07 15:30:00,17.4,17.42,17.37,17.38,16044.0,17.4,17.42,17.37,17.38,16044.0
2022-11-07 15:40:00,17.39,17.42,17.34,17.37,29106.0,17.39,17.42,17.34,17.37,29106.0
2022-11-07 15:50:00,17.38,17.42,17.29,17.3,141325.0,17.38,17.42,17.29,17.3,141325.0
2022-11-08 09:30:00,17.54,17.54,17.11,17.11,10457.0,17.54,17.54,17.11,17.11,10457.0
2022-11-08 09:40:00,17.19,17.22,16.96,17.0,11156.0,17.19,17.22,16.96,17.0,11156.0
2022-11-08 09:50:00,17.0,17.23,17.0,17.14,9985.0,17.0,17.23,17.0,17.14,9985.0
2022-11-08 10:00:00,17.17,17.21,17.04,17.08,8577.0,17.17,17.21,17.04,17.08,8577.0
2022-11-08 10:10:00,17.06,17.22,17.06,17.1,18123.0,17.06,17.22,17.06,17.1,18123.0
2022-11-08 10:20:00,17.12,17.14,17.06,17.12,18792.0,17.12,17.14,17.06,17.12,18792.0
2022-11-08 10:30:00,17.13,17.28,17.13,17.27,19275.0,17.13,17.28,17.13,17.27,19275.0
2022-11-08 10:40:00,17.27,17.41,17.26,17.32,12123.0,17.27,17.41,17.26,17.32,12123.0
2022-11-08 10:50:00,17.32,17.42,17.32,17.35,22826.0,17.32,17.42,17.32,17.35,22826.0
2022-11-08 11:00:00,17.36,17.4,17.29,17.31,12393.0,17.36,17.4,17.29,17.31,12393.0
2022-11-08 11:10:00,17.31,17.38,17.3,17.38,8762.0,17.31,17.38,17.3,17.38,8762.0
2022-11-08 11:20:00,17.38,17.48,17.37,17.45,5941.0,17.38,17.48,17.37,17.45,5941.0
2022-11-08 11:30:00,17.47,17.55,17.46,17.55,5216.0,17.47,17.55,17.46,17.55,5216.0
2022-11-08 11:40:00,17.55,17.61,17.55,17.61,9696.0,17.55,17.61,17.55,17.61,9696.0
2022-11-08 11:50:00,17.59,17.59,17.47,17.47,6877.0,17.59,17.59,17.47,17.47,6877.0
2022-11-08 12:00:00,17.49,17.52,17.42,17.52,10854.0,17.49,17.52,17.42,17.52,10854.0
2022-11-08 12:10:00,17.53,17.55,17.42,17.43,12362.0,17.53,17.55,17.42,17.43,12362.0
2022-11-08 12:20:00,17.43,17.56,17.42,17.55,9760.0,17.43,17.56,17.42,17.55,9760.0
2022-11-08 12:30:00,17.54,17.55,17.5,17.55,9077.0,17.54,17.55,17.5,17.55,9077.0
2022-11-08 12:40:00,17.56,17.57,17.46,17.48,6685.0,17.56,17.57,17.46,17.48,6685.0
2022-11-08 12:50:00,17.49,17.52,17.44,17.5,5484.0,17.49,17.52,17.44,17.5,5484.0
2022-11-08 13:00:00,17.5,17.52,17.46,17.49,5425.0,17.5,17.52,17.46,17.49,5425.0
2022-11-08 13:10:00,17.49,17.49,17.38,17.38,9564.0,17.49,17.49,17.38,17.38,9564.0
2022-11-08 13:20:00,17.38,17.38,17.2,17.22,9227.0,17.38,17.38,17.2,17.22,9227.0
2022-11-08 13:30:00,17.22,17.29,17.17,17.27,9754.0,17.22,17.29,17.17,17.27,9754.0
2022-11-08 13:40:00,17.28,17.32,17.27,17.28,5631.0,17.28,17.32,17.27,17.28,5631.0
2022-11-08 13:50:00,17.29,17.31,17.22,17.26,6400.0,17.29,17.31,17.22,17.26,6400.0
2022-11-08 14:00:00,17.26,17.28,17.17,17.17,7167.0,17.26,17.28,17.17,17.17,7167.0
2022-11-08 14:10:00,17.16,17.21,17.14,17.19,6200.0,17.16,17.21,17.14,17.19,6200.0
2022-11-08 14:20:00,17.19,17.2,16.99,17.02,10421.0,17.19,17.2,16.99,17.02,10421.0
2022-11-08 14:30:00,17.0,17.08,16.94,17.08,11099.0,17.0,17.08,16.94,17.08,11099.0
2022-11-08 14:40:00,17.07,17.17,17.06,17.15,9249.0,17.07,17.17,17.06,17.15,9249.0
2022-11-08 14:50:00,17.15,17.19,17.15,17.16,9486.0,17.15,17.19,17.15,17.16,9486.0
2022-11-08 15:00:00,17.15,17.27,17.14,17.22,13577.0,17.15,17.27,17.14,17.22,13577.0
2022-11-08 15:10:00,17.22,17.34,17.21,17.32,12766.0,17.22,17.34,17.21,17.32,12766.0
2022-11-08 15:20:00,17.33,17.39,17.3,17.38,22782.0,17.33,17.39,17.3,17.38,22782.0
2022-11-08 15:30:00,17.38,17.5,17.38,17.5,21534.0,17.38,17.5,17.38,17.5,21534.0
2022-11-08 15:40:00,17.5,17.65,17.49,17.63,50025.0,17.5,17.65,17.49,17.63,50025.0
2022-11-08 15:50:00,17.64,17.7,17.56,17.58,168466.0,17.64,17.7,17.56,17.58,168466.0
2022-11-09 09:30:00,17.63,17.63,17.28,17.32,14313.0,17.63,17.63,17.28,17.32,14313.0
2022-11-09 09:40:00,17.36,17.42,17.3,17.39,5531.0,17.36,17.42,17.3,17.39,5531.0
2022-11-09 09:50:00,17.34,17.38,17.25,17.29,8066.0,17.34,17.38,17.25,17.29,8066.0
2022-11-09 10:00:00,17.3,17.45,17.26,17.44,7333.0,17.3,17.45,17.26,17.44,7333.0
2022-11-09 10:10:00,17.43,17.43,17.34,17.37,9262.0,17.43,17.43,17.34,17.37,9262.0
2022-11-09 10:20:00,17.39,17.4,17.3,17.34,16381.0,17.39,17.4,17.3,17.34,16381.0
2022-11-09 10:30:00,17.34,17.38,17.22,17.28,16467.0,17.34,17.38,17.22,17.28,16467.0
2022-11-09 10:40:00,17.32,17.46,17.3,17.43,8989.0,17.32,17.46,17.3,17.43,8989.0
2022-11-09 10:50:00,17.41,17.43,17.27,17.28,7195.0,17.41,17.43,17.27,17.28,7195.0
2022-11-09 11:00:00,17.29,17.36,17.22,17.35,15452.0,17.29,17.36,17.22,17.35,15452.0
2022-11-09 11:10:00,17.33,17.39,17.32,17.34,5523.0,17.33,17.39,17.32,17.34,5523.0
2022-11-09 11:20:00,17.32,17.35,17.28,17.3,9924.0,17.32,17.35,17.28,17.3,9924.0
2022-11-09 11:30:00,17.27,17.33,17.21,17.33,13663.0,17.27,17.33,17.21,17.33,13663.0
2022-11-09 11:40:00,17.33,17.46,17.33,17.35,9567.0,17.33,17.46,17.33,17.35,9567.0
2022-11-09 11:50:00,17.37,17.39,17.34,17.37,7973.0,17.37,17.39,17.34,17.37,7973.0
2022-11-09 12:00:00,17.37,17.41,17.33,17.36,7869.0,17.37,17.41,17.33,17.36,7869.0
2022-11-09 12:10:00,17.37,17.37,17.31,17.35,11484.0,17.37,17.37,17.31,17.35,11484.0
2022-11-09 12:20:00,17.34,17.36,17.21,17.24,9343.0,17.34,17.36,17.21,17.24,9343.0
2022-11-09 12:30:00,17.23,17.29,17.22,17.22,6694.0,17.23,17.29,17.22,17.22,6694.0
2022-11-09 12:40:00,17.23,17.23,17.15,17.15,19547.0,17.23,17.23,17.15,17.15,19547.0
2022-11-09 12:50:00,17.16,17.19,17.13,17.19,5042.0,17.16,17.19,17.13,17.19,5042.0
2022-11-09 13:00:00,17.2,17.24,17.16,17.19,8136.0,17.2,17.24,17.16,17.19,8136.0
2022-11-09 13:10:00,17.2,17.22,17.15,17.2,6291.0,17.2,17.22,17.15,17.2,6291.0
2022-11-09 13:20:00,17.19,17.21,17.13,17.13,6515.0,17.19,17.21,17.13,17.13,6515.0
2022-11-09 13:30:00,17.12,17.12,16.97,16.98,13567.0,17.12,17.12,16.97,16.98,13567.0
2022-11-09 13:40:00,16.97,17.05,16.95,17.02,8789.0,16.97,17.05,16.95,17.02,8789.0
2022-11-09 13:50:00,17.01,17.02,16.96,16.98,6167.0,17.01,17.02,16.96,16.98,6167.0
2022-11-09 14:00:00,16.98,17.04,16.96,17.03,11620.0,16.98,17.04,16.96,17.03,11620.0
2022-11-09 14:10:00,17.03,17.05,17.01,17.04,10217.0,17.03,17.05,17.01,17.04,10217.0
2022-11-09 14:20:00,17.04,17.05,17.02,17.02,7974.0,17.04,17.05,17.02,17.02,7974.0
2022-11-09 14:30:00,17.01,17.02,16.9,16.9,7312.0,17.01,17.02,16.9,16.9,7312.0
2022-11-09 14:40:00,16.9,16.98,16.89,16.89,13824.0,16.9,16.98,16.89,16.89,13824.0
2022-11-09 14:50:00,16.9,16.91,16.85,16.86,16188.0,16.9,16.91,16.85,16.86,16188.0
2022-11-09 15:00:00,16.86,16.92,16.82,16.92,20760.0,16.86,16.92,16.82,16.92,20760.0
2022-11-09 15:10:00,16.92,16.96,16.9,16.95,17062.0,16.92,16.96,16.9,16.95,17062.0
2022-11-09 15:20:00,16.95,16.96,16.88,16.91,23490.0,16.95,16.96,16.88,16.91,23490.0
2022-11-09 15:30:00,16.91,16.93,16.84,16.85,36311.0,16.91,16.93,16.84,16.85,36311.0
2022-11-09 15:40:00,16.86,16.89,16.81,16.81,37953.0,16.86,16.89,16.81,16.81,37953.0
2022-11-09 15:50:00,16.82,16.92,16.82,16.87,136396.0,16.82,16.92,16.82,16.87,136396.0
2022-11-10 09:30:00,17.76,18.44,17.76,18.39,40760.0,17.76,18.44,17.76,18.39,40760.0
2022-11-10 09:40:00,18.44,18.54,18.14,18.54,15984.0,18.44,18.54,18.14,18.54,15984.0
2022-11-10 09:50:00,18.53,18.61,18.43,18.54,24363.0,18.53,18.61,18.43,18.54,24363.0
2022-11-10 10:00:00,18.57,18.79,18.52,18.73,38736.0,18.57,18.79,18.52,18.73,38736.0
2022-11-10 10:10:00,18.74,18.83,18.64,18.76,24836.0,18.74,18.83,18.64,18.76,24836.0
2022-11-10 10:20:00,18.72,18.95,18.7,18.8,21970.0,18.72,18.95,18.7,18.8,21970.0
2022-11-10 10:30:00,18.8,18.83,18.34,18.43,32388.0,18.8,18.83,18.34,18.43,32388.0
2022-11-10 10:40:00,18.45,18.66,18.45,18.64,10834.0,18.45,18.66,18.45,18.64,10834.0
2022-11-10 10:50:00,18.66,18.69,18.52,18.56,17225.0,18.66,18.69,18.52,18.56,17225.0
2022-11-10 11:00:00,18.57,18.58,18.45,18.5,17155.0,18.57,18.58,18.45,18.5,17155.0
2022-11-10 11:10:00,18.49,18.55,18.45,18.46,15563.0,18.49,18.55,18.45,18.46,15563.0
2022-11-10 11:20:00,18.46,18.46,18.32,18.39,15932.0,18.46,18.46,18.32,18.39,15932.0
2022-11-10 11:30:00,18.4,18.51,18.39,18.51,21691.0,18.4,18.51,18.39,18.51,21691.0
2022-11-10 11:40:00,18.54,18.54,18.46,18.51,10977.0,18.54,18.54,18.46,18.51,10977.0
2022-11-10 11:50:00,18.52,18.6,18.52,18.59,18256.0,18.52,18.6,18.52,18.59,18256.0
2022-11-10 12:00:00,18.57,18.72,18.5,18.54,16277.0,18.57,18.72,18.5,18.54,16277.0
2022-11-10 12:10:00,18.55,18.56,18.45,18.52,19127.0,18.55,18.56,18.45,18.52,19127.0
2022-11-10 12:20:00,18.53,18.6,18.52,18.57,15703.0,18.53,18.6,18.52,18.57,15703.0
2022-11-10 12:30:00,18.57,18.57,18.48,18.49,9514.0,18.57,18.57,18.48,18.49,9514.0
2022-11-10 12:40:00,18.47,18.52,18.45,18.51,12351.0,18.47,18.52,18.45,18.51,12351.0
2022-11-10 12:50:00,18.51,18.52,18.31,18.31,15127.0,18.51,18.52,18.31,18.31,15127.0
2022-11-10 13:00:00,18.32,18.51,18.32,18.51,28037.0,18.32,18.51,18.32,18.51,28037.0
2022-11-10 13:10:00,18.52,18.57,18.51,18.55,14968.0,18.52,18.57,18.51,18.55,14968.0
2022-11-10 13:20:00,18.55,18.6,18.5,18.58,15189.0,18.55,18.6,18.5,18.58,15189.0
2022-11-10 13:30:00,18.57,18.58,18.49,18.57,13749.0,18.57,18.58,18.49,18.57,13749.0
2022-11-10 13:40:00,18.57,18.71,18.56,18.71,12716.0,18.57,18.71,18.56,18.71,12716.0
2022-11-10 13:50:00,18.7,18.71,18.63,18.66,11901.0,18.7,18.71,18.63,18.66,11901.0
2022-11-10 14:00:00,18.66,18.73,18.65,18.73,15916.0,18.66,18.73,18.65,18.73,15916.0
2022-11-10 14:10:00,18.73,18.75,18.68,18.68,11425.0,18.73,18.75,18.68,18.68,11425.0
2022-11-10 14:20:00,18.68,18.77,18.65,18.77,14741.0,18.68,18.77,18.65,18.77,14741.0
2022-11-10 14:30:00,18.75,18.77,18.7,18.77,16294.0,18.75,18.77,18.7,18.77,16294.0
2022-11-10 14:40:00,18.77,18.78,18.71,18.71,13588.0,18.77,18.78,18.71,18.71,13588.0
2022-11-10 14:50:00,18.71,18.82,18.71,18.8,19493.0,18.71,18.82,18.71,18.8,19493.0
2022-11-10 15:00:00,18.79,18.84,18.74,18.84,20814.0,18.79,18.84,18.74,18.84,20814.0
2022-11-10 15:10:00,18.84,18.92,18.82,18.92,53905.0,18.84,18.92,18.82,18.92,53905.0
2022-11-10 15:20:00,18.92,18.95,18.86,18.88,35447.0,18.92,18.95,18.86,18.88,35447.0
2022-11-10 15:30:00,18.87,18.94,18.87,18.94,50803.0,18.87,18.94,18.87,18.94,50803.0
2022-11-10 15:40:00,18.94,19.05,18.93,19.03,76818.0,18.94,19.05,18.93,19.03,76818.0
2022-11-10 15:50:00,19.03,19.09,18.98,19.04,193205.0,19.03,19.09,18.98,19.04,193205.0
2022-11-11 09:30:00,19.2,19.22,18.71,18.71,30183.0,19.2,19.22,18.71,18.71,30183.0
2022-11-11 09:40:00,18.71,18.84,18.64,18.82,21192.0,18.71,18.84,18.64,18.82,21192.0
2022-11-11 09:50:00,18.82,18.9,18.71,18.86,11511.0,18.82,18.9,18.71,18.86,11511.0
2022-11-11 10:00:00,18.88,18.94,18.65,18.71,17163.0,18.88,18.94,18.65,18.71,17163.0
2022-11-11 10:10:00,18.72,19.02,18.72,18.96,11406.0,18.72,19.02,18.72,18.96,11406.0
2022-11-11 10:20:00,18.97,19.09,18.87,18.91,26372.0,18.97,19.09,18.87,18.91,26372.0
2022-11-11 10:30:00,18.92,19.2,18.92,19.2,14394.0,18.92,19.2,18.92,19.2,14394.0
2022-11-11 10:40:00,19.2,19.3,19.18,19.3,17436.0,19.2,19.3,19.18,19.3,17436.0
2022-11-11 10:50:00,19.32,19.34,19.21,19.24,16363.0,19.32,19.34,19.21,19.24,16363.0
2022-11-11 11:00:00,19.26,19.29,19.13,19.13,14229.0,19.26,19.29,19.13,19.13,14229.0
2022-11-11 11:10:00,19.13,19.18,19.04,19.18,13995.0,19.13,19.18,19.04,19.18,13995.0
2022-11-11 11:20:00,19.18,19.2,19.01,19.03,12172.0,19.18,19.2,19.01,19.03,12172.0
2022-11-11 11:30:00,19.01,19.05,18.88,18.89,45527.0,19.01,19.05,18.88,18.89,45527.0
2022-11-11 11:40:00,18.88,19.06,18.88,19.05,8567.0,18.88,19.06,18.88,19.05,8567.0
2022-11-11 11:50:00,19.07,19.12,19.07,19.09,7643.0,19.07,19.12,19.07,19.09,7643.0
2022-11-11 12:00:00,19.08,19.1,19.01,19.08,12113.0,19.08,19.1,19.01,19.08,12113.0
2022-11-11 12:10:00,19.09,19.22,19.09,19.17,15612.0,19.09,19.22,19.09,19.17,15612.0
2022-11-11 12:20:00,19.17,19.17,18.97,18.97,16382.0,19.17,19.17,18.97,18.97,16382.0
2022-11-11 12:30:00,18.97,18.99,18.86,18.87,12603.0,18.97,18.99,18.86,18.87,12603.0
2022-11-11 12:40:00,18.87,18.92,18.84,18.91,15355.0,18.87,18.92,18.84,18.91,15355.0
2022-11-11 12:50:00,18.9,18.99,18.88,18.98,12436.0,18.9,18.99,18.88,18.98,12436.0
2022-11-11 13:00:00,18.99,19.09,18.99,19.04,17423.0,18.99,19.09,18.99,19.04,17423.0
2022-11-11 13:10:00,19.05,19.06,18.92,18.97,18832.0,19.05,19.06,18.92,18.97,18832.0
2022-11-11 13:20:00,18.96,19.02,18.95,18.99,9354.0,18.96,19.02,18.95,18.99,9354.0
2022-11-11 13:30:00,18.97,19.05,18.97,18.98,9067.0,18.97,19.05,18.97,18.98,9067.0
2022-11-11 13:40:00,18.98,18.99,18.9,18.96,12245.0,18.98,18.99,18.9,18.96,12245.0
2022-11-11 13:50:00,18.97,19.06,18.96,19.05,18006.0,18.97,19.06,18.96,19.05,18006.0
2022-11-11 14:00:00,19.04,19.17,19.04,19.14,18403.0,19.04,19.17,19.04,19.14,18403.0
2022-11-11 14:10:00,19.15,19.18,19.13,19.17,12089.0,19.15,19.18,19.13,19.17,12089.0
2022-11-11 14:20:00,19.17,19.2,19.12,19.14,38191.0,19.17,19.2,19.12,19.14,38191.0
2022-11-11 14:30:00,19.14,19.22,19.13,19.21,31957.0,19.14,19.22,19.13,19.21,31957.0
2022-11-11 14:40:00,19.21,19.22,19.16,19.17,18097.0,19.21,19.22,19.16,19.17,18097.0
2022-11-11 14:50:00,19.17,19.21,19.17,19.2,14327.0,19.17,19.21,19.17,19.2,14327.0
2022-11-11 15:00:00,19.2,19.2,19.07,19.1,28206.0,19.2,19.2,19.07,19.1,28206.0
2022-11-11 15:10:00,19.1,19.1,19.0,19.04,16331.0,19.1,19.1,19.0,19.04,16331.0
2022-11-11 15:20:00,19.03,19.08,19.02,19.03,14275.0,19.03,19.08,19.02,19.03,14275.0
2022-11-11 15:30:00,19.03,19.07,18.89,18.91,40711.0,19.03,19.07,18.89,18.91,40711.0
2022-11-11 15:40:00,18.91,19.04,18.88,18.89,55871.0,18.91,19.04,18.88,18.89,55871.0
2022-11-11 15:50:00,18.9,19.02,18.88,18.96,121271.0,18.9,19.02,18.88,18.96,121271.0
2022-11-14 09:30:00,18.73,18.78,18.22,18.6,61998.0,18.73,18.78,18.22,18.6,61998.0
2022-11-14 09:40:00,18.63,18.64,18.27,18.31,20518.0,18.63,18.64,18.27,18.31,20518.0
2022-11-14 09:50:00,18.29,18.38,18.24,18.38,29699.0,18.29,18.38,18.24,18.38,29699.0
2022-11-14 10:00:00,18.36,18.45,18.25,18.41,38882.0,18.36,18.45,18.25,18.41,38882.0
2022-11-14 10:10:00,18.4,18.4,18.16,18.2,36493.0,18.4,18.4,18.16,18.2,36493.0
2022-11-14 10:20:00,18.2,18.4,18.17,18.33,16846.0,18.2,18.4,18.17,18.33,16846.0
2022-11-14 10:30:00,18.34,18.6,18.32,18.57,13633.0,18.34,18.6,18.32,18.57,13633.0
2022-11-14 10:40:00,18.57,18.75,18.57,18.75,15597.0,18.57,18.75,18.57,18.75,15597.0
2022-11-14 10:50:00,18.77,18.99,18.75,18.91,13313.0,18.77,18.99,18.75,18.91,13313.0
2022-11-14 11:00:00,18.91,18.92,18.8,18.82,41476.0,18.91,18.92,18.8,18.82,41476.0
2022-11-14 11:10:00,18.8,18.8,18.59,18.62,10921.0,18.8,18.8,18.59,18.62,10921.0
2022-11-14 11:20:00,18.64,18.76,18.63,18.72,10922.0,18.64,18.76,18.63,18.72,10922.0
2022-11-14 11:30:00,18.71,18.91,18.71,18.89,5223.0,18.71,18.91,18.71,18.89,5223.0
2022-11-14 11:40:00,18.92,19.05,18.9,19.03,23454.0,18.92,19.05,18.9,19.03,23454.0
2022-11-14 11:50:00,19.0,19.01,18.9,18.93,5583.0,19.0,19.01,18.9,18.93,5583.0
2022-11-14 12:00:00,18.92,19.03,18.91,18.95,6753.0,18.92,19.03,18.91,18.95,6753.0
2022-11-14 12:10:00,18.94,19.08,18.93,18.98,31089.0,18.94,19.08,18.93,18.98,31089.0
2022-11-14 12:20:00,18.97,18.97,18.87,18.91,11341.0,18.97,18.97,18.87,18.91,11341.0
2022-11-14 12:30:00,18.9,18.97,18.87,18.97,12610.0,18.9,18.97,18.87,18.97,12610.0
2022-11-14 12:40:00,18.96,19.01,18.94,18.95,8335.0,18.96,19.01,18.94,18.95,8335.0
2022-11-14 12:50:00,18.94,19.01,18.92,18.96,5634.0,18.94,19.01,18.92,18.96,5634.0
2022-11-14 13:00:00,18.95,18.99,18.92,18.98,7547.0,18.95,18.99,18.92,18.98,7547.0
2022-11-14 13:10:00,18.99,19.05,18.96,19.05,6968.0,18.99,19.05,18.96,19.05,6968.0
2022-11-14 13:20:00,19.05,19.09,19.0,19.09,15793.0,19.05,19.09,19.0,19.09,15793.0
2022-11-14 13:30:00,19.07,19.07,18.99,19.07,21817.0,19.07,19.07,18.99,19.07,21817.0
2022-11-14 13:40:00,19.08,19.09,18.97,19.07,9953.0,19.08,19.09,18.97,19.07,9953.0
2022-11-14 13:50:00,19.06,19.07,19.0,19.02,7296.0,19.06,19.07,19.0,19.02,7296.0
2022-11-14 14:00:00,19.02,19.04,18.96,19.0,14377.0,19.02,19.04,18.96,19.0,14377.0
2022-11-14 14:10:00,19.01,19.02,18.93,18.96,26665.0,19.01,19.02,18.93,18.96,26665.0
2022-11-14 14:20:00,18.96,18.97,18.89,18.91,12340.0,18.96,18.97,18.89,18.91,12340.0
2022-11-14 14:30:00,18.91,18.92,18.85,18.86,16248.0,18.91,18.92,18.85,18.86,16248.0
2022-11-14 14:40:00,18.86,18.87,18.83,18.86,12381.0,18.86,18.87,18.83,18.86,12381.0
2022-11-14 14:50:00,18.86,18.88,18.8,18.85,16433.0,18.86,18.88,18.8,18.85,16433.0
2022-11-14 15:00:00,18.85,18.95,18.84,18.87,16207.0,18.85,18.95,18.84,18.87,16207.0
2022-11-14 15:10:00,18.87,18.87,18.74,18.82,19844.0,18.87,18.87,18.74,18.82,19844.0
2022-11-14 15:20:00,18.81,18.87,18.81,18.86,18550.0,18.81,18.87,18.81,18.86,18550.0
2022-11-14 15:30:00,18.87,18.93,18.84,18.91,28894.0,18.87,18.93,18.84,18.91,28894.0
2022-11-14 15:40:00,18.92,18.94,18.8,18.82,53616.0,18.92,18.94,18.8,18.82,53616.0
2022-11-14 15:50:00,18.82,18.86,18.75,18.82,144051.0,18.82,18.86,18.75,18.82,144051.0
2022-11-15 09:30:00,19.49,19.9,19.21,19.26,57791.0,19.49,19.9,19.21,19.26,57791.0
2022-11-15 09:40:00,19.27,19.29,19.05,19.26,26781.0,19.27,19.29,19.05,19.26,26781.0
2022-11-15 09:50:00,19.27,19.5,19.26,19.46,50415.0,19.27,19.5,19.26,19.46,50415.0
2022-11-15 10:00:00,19.48,19.64,19.48,19.58,21853.0,19.48,19.64,19.48,19.58,21853.0
2022-11-15 10:10:00,19.57,19.57,19.35,19.35,21707.0,19.57,19.57,19.35,19.35,21707.0
2022-11-15 10:20:00,19.34,19.68,19.29,19.66,33837.0,19.34,19.68,19.29,19.66,33837.0
2022-11-15 10:30:00,19.66,19.71,19.57,19.63,68804.0,19.66,19.71,19.57,19.63,68804.0
2022-11-15 10:40:00,19.63,19.8,19.58,19.62,22801.0,19.63,19.8,19.58,19.62,22801.0
2022-11-15 10:50:00,19.62,19.74,19.55,19.62,21050.0,19.62,19.74,19.55,19.62,21050.0
2022-11-15 11:00:00,19.6,19.76,19.53,19.68,21235.0,19.6,19.76,19.53,19.68,21235.0
2022-11-15 11:10:00,19.69,19.7,19.54,19.54,17432.0,19.69,19.7,19.54,19.54,17432.0
2022-11-15 11:20:00,19.55,19.62,19.52,19.52,13478.0,19.55,19.62,19.52,19.52,13478.0
2022-11-15 11:30:00,19.54,19.57,19.4,19.41,8722.0,19.54,19.57,19.4,19.41,8722.0
2022-11-15 11:40:00,19.42,19.46,19.37,19.43,10560.0,19.42,19.46,19.37,19.43,10560.0
2022-11-15 11:50:00,19.44,19.47,19.37,19.47,7934.0,19.44,19.47,19.37,19.47,7934.0
2022-11-15 12:00:00,19.48,19.51,19.39,19.51,11727.0,19.48,19.51,19.39,19.51,11727.0
2022-11-15 12:10:00,19.5,19.56,19.39,19.41,12509.0,19.5,19.56,19.39,19.41,12509.0
2022-11-15 12:20:00,19.4,19.43,19.37,19.39,10783.0,19.4,19.43,19.37,19.39,10783.0
2022-11-15 12:30:00,19.39,19.5,19.39,19.43,25065.0,19.39,19.5,19.39,19.43,25065.0
2022-11-15 12:40:00,19.43,19.45,19.29,19.38,10110.0,19.43,19.45,19.29,19.38,10110.0
2022-11-15 12:50:00,19.37,19.38,19.32,19.35,7820.0,19.37,19.38,19.32,19.35,7820.0
2022-11-15 13:00:00,19.34,19.34,19.25,19.26,6891.0,19.34,19.34,19.25,19.26,6891.0
2022-11-15 13:10:00,19.25,19.31,19.18,19.19,14946.0,19.25,19.31,19.18,19.19,14946.0
2022-11-15 13:20:00,19.19,19.19,19.01,19.02,17715.0,19.19,19.19,19.01,19.02,17715.0
2022-11-15 13:30:00,19.04,19.1,18.99,19.05,14387.0,19.04,19.1,18.99,19.05,14387.0
2022-11-15 13:40:00,19.05,19.16,18.96,19.06,17107.0,19.05,19.16,18.96,19.06,17107.0
2022-11-15 13:50:00,19.06,19.11,19.02,19.1,74652.0,19.06,19.11,19.02,19.1,74652.0
2022-11-15 14:00:00,19.1,19.17,19.03,19.13,26453.0,19.1,19.17,19.03,19.13,26453.0
2022-11-15 14:10:00,19.16,19.33,19.16,19.29,22445.0,19.16,19.33,19.16,19.29,22445.0
2022-11-15 14:20:00,19.3,19.43,19.3,19.36,16417.0,19.3,19.43,19.3,19.36,16417.0
2022-11-15 14:30:00,19.38,19.38,19.27,19.33,12892.0,19.38,19.38,19.27,19.33,12892.0
2022-11-15 14:40:00,19.3,19.36,19.28,19.29,10048.0,19.3,19.36,19.28,19.29,10048.0
2022-11-15 14:50:00,19.3,19.39,19.28,19.36,11435.0,19.3,19.39,19.28,19.36,11435.0
2022-11-15 15:00:00,19.35,19.4,19.29,19.34,11287.0,19.35,19.4,19.29,19.34,11287.0
2022-11-15 15:10:00,19.35,19.41,19.32,19.39,12960.0,19.35,19.41,19.32,19.39,12960.0
2022-11-15 15:20:00,19.39,19.39,19.22,19.24,20575.0,19.39,19.39,19.22,19.24,20575.0
2022-11-15 15:30:00,19.25,19.25,19.12,19.2,20237.0,19.25,19.25,19.12,19.2,20237.0
2022-11-15 15:40:00,19.21,19.24,19.13,19.19,34051.0,19.21,19.24,19.13,19.19,34051.0
2022-11-15 15:50:00,19.19,19.33,19.15,19.3,183603.0,19.19,19.33,19.15,19.3,183603.0
2022-11-16 09:30:00,18.4,18.65,17.32,17.75,103302.0,18.4,18.65,17.32,17.75,103302.0
2022-11-16 09:40:00,17.74,18.04,17.64,17.68,71705.0,17.74,18.04,17.64,17.68,71705.0
2022-11-16 09:50:00,17.67,18.01,17.66,17.89,34015.0,17.67,18.01,17.66,17.89,34015.0
2022-11-16 10:00:00,17.9,18.2,17.9,18.01,42291.0,17.9,18.2,17.9,18.01,42291.0
2022-11-16 10:10:00,17.96,18.0,17.82,17.87,42060.0,17.96,18.0,17.82,17.87,42060.0
2022-11-16 10:20:00,17.88,18.11,17.86,17.88,36780.0,17.88,18.11,17.86,17.88,36780.0
2022-11-16 10:30:00,17.87,18.12,17.81,18.02,63077.0,17.87,18.12,17.81,18.02,63077.0
2022-11-16 10:40:00,18.0,18.17,17.95,18.01,34754.0,18.0,18.17,17.95,18.01,34754.0
2022-11-16 10:50:00,17.99,17.99,17.84,17.85,19258.0,17.99,17.99,17.84,17.85,19258.0
2022-11-16 11:00:00,17.84,17.88,17.8,17.84,18214.0,17.84,17.88,17.8,17.84,18214.0
2022-11-16 11:10:00,17.84,18.07,17.82,18.04,16795.0,17.84,18.07,17.82,18.04,16795.0
2022-11-16 11:20:00,18.05,18.18,17.93,17.95,29421.0,18.05,18.18,17.93,17.95,29421.0
2022-11-16 11:30:00,17.96,18.04,17.84,17.86,21233.0,17.96,18.04,17.84,17.86,21233.0
2022-11-16 11:40:00,17.87,17.95,17.87,17.95,12247.0,17.87,17.95,17.87,17.95,12247.0
2022-11-16 11:50:00,17.94,18.02,17.93,17.97,11061.0,17.94,18.02,17.93,17.97,11061.0
2022-11-16 12:00:00,17.97,17.99,17.92,17.98,12653.0,17.97,17.99,17.92,17.98,12653.0
2022-11-16 12:10:00,17.97,17.99,17.86,17.88,15940.0,17.97,17.99,17.86,17.88,15940.0
2022-11-16 12:20:00,17.88,17.92,17.81,17.89,20616.0,17.88,17.92,17.81,17.89,20616.0
2022-11-16 12:30:00,17.88,17.88,17.81,17.82,18212.0,17.88,17.88,17.81,17.82,18212.0
2022-11-16 12:40:00,17.82,17.89,17.78,17.86,40896.0,17.82,17.89,17.78,17.86,40896.0
2022-11-16 12:50:00,17.86,17.88,17.8,17.82,16370.0,17.86,17.88,17.8,17.82,16370.0
2022-11-16 13:00:00,17.81,17.82,17.76,17.79,34183.0,17.81,17.82,17.76,17.79,34183.0
2022-11-16 13:10:00,17.8,17.98,17.79,17.93,24865.0,17.8,17.98,17.79,17.93,24865.0
2022-11-16 13:20:00,17.92,17.92,17.8,17.86,17784.0,17.92,17.92,17.8,17.86,17784.0
2022-11-16 13:30:00,17.87,17.88,17.78,17.86,22985.0,17.87,17.88,17.78,17.86,22985.0
2022-11-16 13:40:00,17.86,17.9,17.76,17.8,18482.0,17.86,17.9,17.76,17.8,18482.0
2022-11-16 13:50:00,17.79,17.83,17.75,17.76,19315.0,17.79,17.83,17.75,17.76,19315.0
2022-11-16 14:00:00,17.76,17.79,17.74,17.76,18548.0,17.76,17.79,17.74,17.76,18548.0
2022-11-16 14:10:00,17.75,17.8,17.73,17.76,18559.0,17.75,17.8,17.73,17.76,18559.0
2022-11-16 14:20:00,17.77,17.87,17.76,17.8,28558.0,17.77,17.87,17.76,17.8,28558.0
2022-11-16 14:30:00,17.79,17.8,17.69,17.77,47207.0,17.79,17.8,17.69,17.77,47207.0
2022-11-16 14:40:00,17.77,17.8,17.74,17.75,22079.0,17.77,17.8,17.74,17.75,22079.0
2022-11-16 14:50:00,17.75,17.82,17.73,17.8,33341.0,17.75,17.82,17.73,17.8,33341.0
2022-11-16 15:00:00,17.8,17.83,17.65,17.66,23119.0,17.8,17.83,17.65,17.66,23119.0
2022-11-16 15:10:00,17.66,17.71,17.6,17.61,46841.0,17.66,17.71,17.6,17.61,46841.0
2022-11-16 15:20:00,17.61,17.71,17.56,17.69,54078.0,17.61,17.71,17.56,17.69,54078.0
2022-11-16 15:30:00,17.69,17.76,17.62,17.71,41509.0,17.69,17.76,17.62,17.71,41509.0
2022-11-16 15:40:00,17.71,17.84,17.7,17.82,52442.0,17.71,17.84,17.7,17.82,52442.0
2022-11-16 15:50:00,17.81,17.88,17.8,17.86,172099.0,17.81,17.88,17.8,17.86,172099.0
2022-11-17 09:30:00,17.74,17.79,17.49,17.73,55716.0,17.74,17.79,17.49,17.73,55716.0
2022-11-17 09:40:00,17.73,17.77,17.54,17.6,17189.0,17.73,17.77,17.54,17.6,17189.0
2022-11-17 09:50:00,17.61,17.67,17.51,17.58,12478.0,17.61,17.67,17.51,17.58,12478.0
2022-11-17 10:00:00,17.57,17.7,17.54,17.67,13634.0,17.57,17.7,17.54,17.67,13634.0
2022-11-17 10:10:00,17.66,17.96,17.66,17.96,18023.0,17.66,17.96,17.66,17.96,18023.0
2022-11-17 10:20:00,17.96,18.03,17.79,17.93,36863.0,17.96,18.03,17.79,17.93,36863.0
2022-11-17 10:30:00,17.92,18.06,17.9,18.03,29910.0,17.92,18.06,17.9,18.03,29910.0
2022-11-17 10:40:00,18.05,18.15,18.0,18.07,18588.0,18.05,18.15,18.0,18.07,18588.0
2022-11-17 10:50:00,18.07,18.2,18.07,18.12,32473.0,18.07,18.2,18.07,18.12,32473.0
2022-11-17 11:00:00,18.12,18.2,18.05,18.12,18124.0,18.12,18.2,18.05,18.12,18124.0
2022-11-17 11:10:00,18.11,18.12,17.98,18.07,18296.0,18.11,18.12,17.98,18.07,18296.0
2022-11-17 11:20:00,18.06,18.08,17.93,18.05,16070.0,18.06,18.08,17.93,18.05,16070.0
2022-11-17 11:30:00,18.05,18.06,17.9,18.01,24326.0,18.05,18.06,17.9,18.01,24326.0
2022-11-17 11:40:00,18.02,18.04,17.91,17.93,12620.0,18.02,18.04,17.91,17.93,12620.0
2022-11-17 11:50:00,17.92,18.19,17.92,18.16,15620.0,17.92,18.19,17.92,18.16,15620.0
2022-11-17 12:00:00,18.16,18.23,18.11,18.23,11418.0,18.16,18.23,18.11,18.23,11418.0
2022-11-17 12:10:00,18.23,18.28,18.12,18.14,17624.0,18.23,18.28,18.12,18.14,17624.0
2022-11-17 12:20:00,18.13,18.22,18.13,18.2,10698.0,18.13,18.22,18.13,18.2,10698.0
2022-11-17 12:30:00,18.21,18.31,18.15,18.3,13586.0,18.21,18.31,18.15,18.3,13586.0
2022-11-17 12:40:00,18.32,18.39,18.3,18.38,10712.0,18.32,18.39,18.3,18.38,10712.0
2022-11-17 12:50:00,18.38,18.48,18.37,18.48,9082.0,18.38,18.48,18.37,18.48,9082.0
2022-11-17 13:00:00,18.48,18.5,18.41,18.41,20130.0,18.48,18.5,18.41,18.41,20130.0
2022-11-17 13:10:00,18.4,18.49,18.36,18.49,22339.0,18.4,18.49,18.36,18.49,22339.0
2022-11-17 13:20:00,18.48,18.54,18.39,18.41,13938.0,18.48,18.54,18.39,18.41,13938.0
2022-11-17 13:30:00,18.41,18.53,18.4,18.53,10191.0,18.41,18.53,18.4,18.53,10191.0
2022-11-17 13:40:00,18.53,18.54,18.47,18.51,23788.0,18.53,18.54,18.47,18.51,23788.0
2022-11-17 13:50:00,18.53,18.55,18.49,18.54,18842.0,18.53,18.55,18.49,18.54,18842.0
2022-11-17 14:00:00,18.54,18.56,18.47,18.48,10560.0,18.54,18.56,18.47,18.48,10560.0
2022-11-17 14:10:00,18.48,18.48,18.38,18.39,8598.0,18.48,18.48,18.38,18.39,8598.0
2022-11-17 14:20:00,18.39,18.48,18.39,18.48,10202.0,18.39,18.48,18.39,18.48,10202.0
2022-11-17 14:30:00,18.47,18.5,18.45,18.49,14331.0,18.47,18.5,18.45,18.49,14331.0
2022-11-17 14:40:00,18.48,18.6,18.48,18.57,14398.0,18.48,18.6,18.48,18.57,14398.0
2022-11-17 14:50:00,18.57,18.58,18.47,18.48,57368.0,18.57,18.58,18.47,18.48,57368.0
2022-11-17 15:00:00,18.48,18.57,18.47,18.53,25314.0,18.48,18.57,18.47,18.53,25314.0
2022-11-17 15:10:00,18.53,18.53,18.46,18.46,18263.0,18.53,18.53,18.46,18.46,18263.0
2022-11-17 15:20:00,18.46,18.55,18.45,18.55,31925.0,18.46,18.55,18.45,18.55,31925.0
2022-11-17 15:30:00,18.55,18.55,18.52,18.54,40159.0,18.55,18.55,18.52,18.54,40159.0
2022-11-17 15:40:00,18.54,18.63,18.53,18.59,71185.0,18.54,18.63,18.53,18.59,71185.0
2022-11-17 15:50:00,18.59,18.66,18.53,18.59,238138.0,18.59,18.66,18.53,18.59,238138.0
2022-11-18 09:30:00,19.04,19.36,18.86,18.94,137195.0,19.04,19.36,18.86,18.94,137195.0
2022-11-18 09:40:00,18.93,19.09,18.85,18.98,47822.0,18.93,19.09,18.85,18.98,47822.0
2022-11-18 09:50:00,18.99,19.19,18.97,19.05,39460.0,18.99,19.19,18.97,19.05,39460.0
2022-11-18 10:00:00,19.05,19.13,18.96,19.0,54969.0,19.05,19.13,18.96,19.0,54969.0
2022-11-18 10:10:00,19.02,19.25,19.0,19.07,30311.0,19.02,19.25,19.0,19.07,30311.0
2022-11-18 10:20:00,19.05,19.14,18.96,19.01,24429.0,19.05,19.14,18.96,19.01,24429.0
2022-11-18 10:30:00,19.01,19.05,18.92,18.93,38483.0,19.01,19.05,18.92,18.93,38483.0
2022-11-18 10:40:00,18.94,18.98,18.92,18.95,20287.0,18.94,18.98,18.92,18.95,20287.0
2022-11-18 10:50:00,18.94,19.0,18.88,18.91,21609.0,18.94,19.0,18.88,18.91,21609.0
2022-11-18 11:00:00,18.91,18.92,18.72,18.81,25648.0,18.91,18.92,18.72,18.81,25648.0
2022-11-18 11:10:00,18.81,18.84,18.76,18.78,27131.0,18.81,18.84,18.76,18.78,27131.0
2022-11-18 11:20:00,18.78,18.79,18.69,18.71,14702.0,18.78,18.79,18.69,18.71,14702.0
2022-11-18 11:30:00,18.71,18.72,18.59,18.6,16450.0,18.71,18.72,18.59,18.6,16450.0
2022-11-18 11:40:00,18.63,18.65,18.51,18.53,18764.0,18.63,18.65,18.51,18.53,18764.0
2022-11-18 11:50:00,18.51,18.61,18.51,18.58,11806.0,18.51,18.61,18.51,18.58,11806.0
2022-11-18 12:00:00,18.59,18.66,18.54,18.56,16432.0,18.59,18.66,18.54,18.56,16432.0
2022-11-18 12:10:00,18.58,18.62,18.52,18.55,15733.0,18.58,18.62,18.52,18.55,15733.0
2022-11-18 12:20:00,18.55,18.66,18.54,18.63,11811.0,18.55,18.66,18.54,18.63,11811.0
2022-11-18 12:30:00,18.65,18.72,18.62,18.72,13712.0,18.65,18.72,18.62,18.72,13712.0
2022-11-18 12:40:00,18.71,18.71,18.62,18.64,14668.0,18.71,18.71,18.62,18.64,14668.0
2022-11-18 12:50:00,18.65,18.77,18.65,18.73,11238.0,18.65,18.77,18.65,18.73,11238.0
2022-11-18 13:00:00,18.73,18.76,18.66,18.71,10571.0,18.73,18.76,18.66,18.71,10571.0
2022-11-18 13:10:00,18.72,18.74,18.66,18.71,10568.0,18.72,18.74,18.66,18.71,10568.0
2022-11-18 13:20:00,18.71,18.81,18.67,18.79,16059.0,18.71,18.81,18.67,18.79,16059.0
2022-11-18 13:30:00,18.79,18.79,18.7,18.7,8364.0,18.79,18.79,18.7,18.7,8364.0
2022-11-18 13:40:00,18.71,18.73,18.67,18.68,12674.0,18.71,18.73,18.67,18.68,12674.0
2022-11-18 13:50:00,18.67,18.71,18.65,18.7,10697.0,18.67,18.71,18.65,18.7,10697.0
2022-11-18 14:00:00,18.71,18.76,18.69,18.71,13341.0,18.71,18.76,18.69,18.71,13341.0
2022-11-18 14:10:00,18.71,18.75,18.66,18.7,14862.0,18.71,18.75,18.66,18.7,14862.0
2022-11-18 14:20:00,18.7,18.81,18.7,18.78,11187.0,18.7,18.81,18.7,18.78,11187.0
2022-11-18 14:30:00,18.79,18.82,18.72,18.75,10499.0,18.79,18.82,18.72,18.75,10499.0
2022-11-18 14:40:00,18.75,18.8,18.64,18.64,18303.0,18.75,18.8,18.64,18.64,18303.0
2022-11-18 14:50:00,18.64,18.7,18.63,18.7,28627.0,18.64,18.7,18.63,18.7,28627.0
2022-11-18 15:00:00,18.69,18.75,18.67,18.75,14446.0,18.69,18.75,18.67,18.75,14446.0
2022-11-18 15:10:00,18.75,18.76,18.65,18.66,10907.0,18.75,18.76,18.65,18.66,10907.0
2022-11-18 15:20:00,18.65,18.68,18.61,18.68,18540.0,18.65,18.68,18.61,18.68,18540.0
2022-11-18 15:30:00,18.67,18.74,18.66,18.74,24293.0,18.67,18.74,18.66,18.74,24293.0
2022-11-18 15:40:00,18.75,18.8,18.72,18.78,44023.0,18.75,18.8,18.72,18.78,44023.0
2022-11-18 15:50:00,18.78,18.84,18.76,18.8,153023.0,18.78,18.84,18.76,18.8,153023.0
2022-11-21 09:30:00,18.68,18.83,18.58,18.76,33551.0,18.68,18.83,18.58,18.76,33551.0
2022-11-21 09:40:00,18.73,18.98,18.73,18.87,36057.0,18.73,18.98,18.73,18.87,36057.0
2022-11-21 09:50:00,18.89,19.0,18.81,18.86,18266.0,18.89,19.0,18.81,18.86,18266.0
2022-11-21 10:00:00,18.84,18.87,18.66,18.71,19001.0,18.84,18.87,18.66,18.71,19001.0
2022-11-21 10:10:00,18.71,18.75,18.59,18.75,24545.0,18.71,18.75,18.59,18.75,24545.0
2022-11-21 10:20:00,18.73,18.73,18.45,18.51,44552.0,18.73,18.73,18.45,18.51,44552.0
2022-11-21 10:30:00,18.51,18.69,18.5,18.52,15189.0,18.51,18.69,18.5,18.52,15189.0
2022-11-21 10:40:00,18.52,18.59,18.5,18.52,25888.0,18.52,18.59,18.5,18.52,25888.0
2022-11-21 10:50:00,18.53,18.56,18.49,18.52,37198.0,18.53,18.56,18.49,18.52,37198.0
2022-11-21 11:00:00,18.53,18.57,18.5,18.55,56117.0,18.53,18.57,18.5,18.55,56117.0
2022-11-21 11:10:00,18.55,18.61,18.53,18.56,29612.0,18.55,18.61,18.53,18.56,29612.0
2022-11-21 11:20:00,18.57,18.62,18.47,18.48,34220.0,18.57,18.62,18.47,18.48,34220.0
2022-11-21 11:30:00,18.48,18.61,18.48,18.48,23929.0,18.48,18.61,18.48,18.48,23929.0
2022-11-21 11:40:00,18.48,18.59,18.48,18.57,28971.0,18.48,18.59,18.48,18.57,28971.0
2022-11-21 11:50:00,18.57,18.69,18.57,18.68,41732.0,18.57,18.69,18.57,18.68,41732.0
2022-11-21 12:00:00,18.66,18.75,18.64,18.71,25093.0,18.66,18.75,18.64,18.71,25093.0
2022-11-21 12:10:00,18.71,18.72,18.62,18.64,21917.0,18.71,18.72,18.62,18.64,21917.0
2022-11-21 12:20:00,18.64,18.7,18.62,18.68,13189.0,18.64,18.7,18.62,18.68,13189.0
2022-11-21 12:30:00,18.68,18.71,18.67,18.7,23234.0,18.68,18.71,18.67,18.7,23234.0
2022-11-21 12:40:00,18.7,18.76,18.69,18.73,25094.0,18.7,18.76,18.69,18.73,25094.0
2022-11-21 12:50:00,18.73,18.73,18.63,18.7,39385.0,18.73,18.73,18.63,18.7,39385.0
2022-11-21 13:00:00,18.69,18.74,18.63,18.63,25097.0,18.69,18.74,18.63,18.63,25097.0
2022-11-21 13:10:00,18.63,18.71,18.62,18.65,32180.0,18.63,18.71,18.62,18.65,32180.0
2022-11-21 13:20:00,18.65,18.65,18.45,18.48,38493.0,18.65,18.65,18.45,18.48,38493.0
2022-11-21 13:30:00,18.47,18.62,18.47,18.62,20028.0,18.47,18.62,18.47,18.62,20028.0
2022-11-21 13:40:00,18.61,18.66,18.58,18.62,19473.0,18.61,18.66,18.58,18.62,19473.0
2022-11-21 13:50:00,18.62,18.62,18.51,18.53,16102.0,18.62,18.62,18.51,18.53,16102.0
2022-11-21 14:00:00,18.52,18.53,18.39,18.4,26041.0,18.52,18.53,18.39,18.4,26041.0
2022-11-21 14:10:00,18.4,18.44,18.36,18.42,33725.0,18.4,18.44,18.36,18.42,33725.0
2022-11-21 14:20:00,18.41,18.41,18.3,18.39,35668.0,18.41,18.41,18.3,18.39,35668.0
2022-11-21 14:30:00,18.39,18.43,18.35,18.39,29475.0,18.39,18.43,18.35,18.39,29475.0
2022-11-21 14:40:00,18.39,18.41,18.33,18.4,45885.0,18.39,18.41,18.33,18.4,45885.0
2022-11-21 14:50:00,18.41,18.42,18.37,18.38,35451.0,18.41,18.42,18.37,18.38,35451.0
2022-11-21 15:00:00,18.38,18.49,18.36,18.4,42462.0,18.38,18.49,18.36,18.4,42462.0
2022-11-21 15:10:00,18.4,18.52,18.38,18.47,33616.0,18.4,18.52,18.38,18.47,33616.0
2022-11-21 15:20:00,18.46,18.53,18.44,18.51,47218.0,18.46,18.53,18.44,18.51,47218.0
2022-11-21 15:30:00,18.51,18.6,18.48,18.55,75290.0,18.51,18.6,18.48,18.55,75290.0
2022-11-21 15:40:00,18.55,18.66,18.55,18.66,96190.0,18.55,18.66,18.55,18.66,96190.0
2022-11-21 15:50:00,18.66,18.74,18.55,18.63,380991.0,18.66,18.74,18.55,18.63,380991.0
2022-11-22 09:30:00,22.14,22.58,21.4,22.35,727241.0,22.14,22.58,21.4,22.35,727241.0
2022-11-22 09:40:00,22.39,22.54,21.81,22.18,502423.0,22.39,22.54,21.81,22.18,502423.0
2022-11-22 09:50:00,22.18,22.18,21.42,21.63,338632.0,22.18,22.18,21.42,21.63,338632.0
2022-11-22 10:00:00,21.61,22.0,21.21,21.66,406083.0,21.61,22.0,21.21,21.66,406083.0
2022-11-22 10:10:00,21.66,22.15,21.32,21.37,344307.0,21.66,22.15,21.32,21.37,344307.0
2022-11-22 10:20:00,21.39,21.79,21.31,21.73,207031.0,21.39,21.79,21.31,21.73,207031.0
2022-11-22 10:30:00,21.75,22.09,21.27,21.27,215567.0,21.75,22.09,21.27,21.27,215567.0
2022-11-22 10:40:00,21.29,21.52,21.26,21.35,176413.0,21.29,21.52,21.26,21.35,176413.0
2022-11-22 10:50:00,21.4,21.49,21.12,21.3,230898.0,21.4,21.49,21.12,21.3,230898.0
2022-11-22 11:00:00,21.31,21.41,21.2,21.26,67930.0,21.31,21.41,21.2,21.26,67930.0
2022-11-22 11:10:00,21.27,21.59,21.27,21.48,92871.0,21.27,21.59,21.27,21.48,92871.0
2022-11-22 11:20:00,21.49,21.78,21.46,21.66,67264.0,21.49,21.78,21.46,21.66,67264.0
2022-11-22 11:30:00,21.68,21.89,21.59,21.79,145380.0,21.68,21.89,21.59,21.79,145380.0
2022-11-22 11:40:00,21.78,22.19,21.78,21.88,220311.0,21.78,22.19,21.78,21.88,220311.0
2022-11-22 11:50:00,21.85,22.05,21.78,21.95,81584.0,21.85,22.05,21.78,21.95,81584.0
2022-11-22 12:00:00,21.97,22.13,21.97,22.01,128329.0,21.97,22.13,21.97,22.01,128329.0
2022-11-22 12:10:00,21.99,22.19,21.99,22.08,130067.0,21.99,22.19,21.99,22.08,130067.0
2022-11-22 12:20:00,22.09,22.24,22.08,22.21,101246.0,22.09,22.24,22.08,22.21,101246.0
2022-11-22 12:30:00,22.21,22.44,22.14,22.27,222195.0,22.21,22.44,22.14,22.27,222195.0
2022-11-22 12:40:00,22.25,22.3,22.17,22.26,68476.0,22.25,22.3,22.17,22.26,68476.0
2022-11-22 12:50:00,22.26,22.28,22.18,22.27,47836.0,22.26,22.28,22.18,22.27,47836.0
2022-11-22 13:00:00,22.27,22.46,22.18,22.45,93743.0,22.27,22.46,22.18,22.45,93743.0
2022-11-22 13:10:00,22.44,22.45,22.23,22.27,136609.0,22.44,22.45,22.23,22.27,136609.0
2022-11-22 13:20:00,22.25,22.27,22.05,22.18,91943.0,22.25,22.27,22.05,22.18,91943.0
2022-11-22 13:30:00,22.2,22.33,22.15,22.32,72974.0,22.2,22.33,22.15,22.32,72974.0
2022-11-22 13:40:00,22.33,22.38,22.23,22.34,79106.0,22.33,22.38,22.23,22.34,79106.0
2022-11-22 13:50:00,22.34,22.38,22.15,22.19,101975.0,22.34,22.38,22.15,22.19,101975.0
2022-11-22 14:00:00,22.19,22.24,22.12,22.23,71026.0,22.19,22.24,22.12,22.23,71026.0
2022-11-22 14:10:00,22.22,22.28,22.2,22.26,53132.0,22.22,22.28,22.2,22.26,53132.0
2022-11-22 14:20:00,22.26,22.37,22.2,22.37,101395.0,22.26,22.37,22.2,22.37,101395.0
2022-11-22 14:30:00,22.37,22.49,22.33,22.43,102849.0,22.37,22.49,22.33,22.43,102849.0
2022-11-22 14:40:00,22.42,22.53,22.35,22.36,104344.0,22.42,22.53,22.35,22.36,104344.0
2022-11-22 14:50:00,22.36,22.37,22.11,22.19,193813.0,22.36,22.37,22.11,22.19,193813.0
2022-11-22 15:00:00,22.21,22.31,22.19,22.27,80139.0,22.21,22.31,22.19,22.27,80139.0
2022-11-22 15:10:00,22.27,22.33,22.12,22.31,207034.0,22.27,22.33,22.12,22.31,207034.0
2022-11-22 15:20:00,22.3,22.43,22.3,22.39,149258.0,22.3,22.43,22.3,22.39,149258.0
2022-11-22 15:30:00,22.39,22.54,22.39,22.51,173442.0,22.39,22.54,22.39,22.51,173442.0
2022-11-22 15:40:00,22.51,22.57,22.4,22.46,177221.0,22.51,22.57,22.4,22.46,177221.0
2022-11-22 15:50:00,22.48,22.76,22.48,22.65,609912.0,22.48,22.76,22.48,22.65,609912.0
2022-11-23 09:30:00,22.75,23.06,22.3,22.87,137606.0,22.75,23.06,22.3,22.87,137606.0
2022-11-23 09:40:00,22.85,22.86,22.46,22.6,73283.0,22.85,22.86,22.46,22.6,73283.0
2022-11-23 09:50:00,22.58,22.86,22.41,22.41,109881.0,22.58,22.86,22.41,22.41,109881.0
2022-11-23 10:00:00,22.44,22.46,22.04,22.07,132379.0,22.44,22.46,22.04,22.07,132379.0
2022-11-23 10:10:00,22.1,22.22,22.02,22.11,71822.0,22.1,22.22,22.02,22.11,71822.0
2022-11-23 10:20:00,22.13,22.42,22.12,22.34,111411.0,22.13,22.42,22.12,22.34,111411.0
2022-11-23 10:30:00,22.36,22.51,22.36,22.46,66455.0,22.36,22.51,22.36,22.46,66455.0
2022-11-23 10:40:00,22.46,22.52,22.39,22.41,35499.0,22.46,22.52,22.39,22.41,35499.0
2022-11-23 10:50:00,22.42,22.68,22.42,22.62,73786.0,22.42,22.68,22.42,22.62,73786.0
2022-11-23 11:00:00,22.6,22.72,22.51,22.52,44419.0,22.6,22.72,22.51,22.52,44419.0
2022-11-23 11:10:00,22.52,22.6,22.44,22.47,97569.0,22.52,22.6,22.44,22.47,97569.0
2022-11-23 11:20:00,22.46,22.58,22.45,22.56,25041.0,22.46,22.58,22.45,22.56,25041.0
2022-11-23 11:30:00,22.55,22.56,22.42,22.44,27105.0,22.55,22.56,22.42,22.44,27105.0
2022-11-23 11:40:00,22.43,22.43,22.31,22.33,51356.0,22.43,22.43,22.31,22.33,51356.0
2022-11-23 11:50:00,22.33,22.46,22.32,22.46,25519.0,22.33,22.46,22.32,22.46,25519.0
2022-11-23 12:00:00,22.46,22.52,22.45,22.52,48833.0,22.46,22.52,22.45,22.52,48833.0
2022-11-23 12:10:00,22.52,22.79,22.47,22.76,46645.0,22.52,22.79,22.47,22.76,46645.0
2022-11-23 12:20:00,22.78,22.89,22.76,22.89,47861.0,22.78,22.89,22.76,22.89,47861.0
2022-11-23 12:30:00,22.89,22.95,22.8,22.93,42457.0,22.89,22.95,22.8,22.93,42457.0
2022-11-23 12:40:00,22.93,22.99,22.85,22.98,48674.0,22.93,22.99,22.85,22.98,48674.0
2022-11-23 12:50:00,22.98,22.99,22.83,22.92,38314.0,22.98,22.99,22.83,22.92,38314.0
2022-11-23 13:00:00,22.92,22.96,22.87,22.89,25741.0,22.92,22.96,22.87,22.89,25741.0
2022-11-23 13:10:00,22.89,23.1,22.86,23.03,59764.0,22.89,23.1,22.86,23.03,59764.0
2022-11-23 13:20:00,23.05,23.1,23.02,23.09,40753.0,23.05,23.1,23.02,23.09,40753.0
2022-11-23 13:30:00,23.09,23.15,23.06,23.1,58618.0,23.09,23.15,23.06,23.1,58618.0
2022-11-23 13:40:00,23.11,23.2,23.06,23.19,34810.0,23.11,23.2,23.06,23.19,34810.0
2022-11-23 13:50:00,23.18,23.28,23.14,23.26,72220.0,23.18,23.28,23.14,23.26,72220.0
2022-11-23 14:00:00,23.27,23.43,23.24,23.34,95833.0,23.27,23.43,23.24,23.34,95833.0
2022-11-23 14:10:00,23.35,23.36,23.21,23.28,67503.0,23.35,23.36,23.21,23.28,67503.0
2022-11-23 14:20:00,23.29,23.41,23.28,23.38,39972.0,23.29,23.41,23.28,23.38,39972.0
2022-11-23 14:30:00,23.37,23.44,23.33,23.41,48091.0,23.37,23.44,23.33,23.41,48091.0
2022-11-23 14:40:00,23.41,23.51,23.4,23.49,52653.0,23.41,23.51,23.4,23.49,52653.0
2022-11-23 14:50:00,23.48,23.52,23.44,23.52,47659.0,23.48,23.52,23.44,23.52,47659.0
2022-11-23 15:00:00,23.52,23.59,23.5,23.53,71007.0,23.52,23.59,23.5,23.53,71007.0
2022-11-23 15:10:00,23.53,23.62,23.51,23.6,80201.0,23.53,23.62,23.51,23.6,80201.0
2022-11-23 15:20:00,23.6,23.6,23.5,23.57,89137.0,23.6,23.6,23.5,23.57,89137.0
2022-11-23 15:30:00,23.57,23.75,23.54,23.73,149605.0,23.57,23.75,23.54,23.73,149605.0
2022-11-23 15:40:00,23.73,23.89,23.72,23.87,146461.0,23.73,23.89,23.72,23.87,146461.0
2022-11-23 15:50:00,23.87,24.1,23.82,23.96,465954.0,23.87,24.1,23.82,23.96,465954.0
2022-11-25 09:30:00,24.21,24.4,23.98,24.2,93638.0,24.21,24.4,23.98,24.2,93638.0
2022-11-25 09:40:00,24.21,24.37,23.89,23.98,72220.0,24.21,24.37,23.89,23.98,72220.0
2022-11-25 09:50:00,23.98,24.28,23.91,24.26,51463.0,23.98,24.28,23.91,24.26,51463.0
2022-11-25 10:00:00,24.28,24.43,24.25,24.42,40476.0,24.28,24.43,24.25,24.42,40476.0
2022-11-25 10:10:00,24.41,24.51,24.15,24.15,72267.0,24.41,24.51,24.15,24.15,72267.0
2022-11-25 10:20:00,24.17,24.38,24.17,24.23,25343.0,24.17,24.38,24.17,24.23,25343.0
2022-11-25 10:30:00,24.24,24.27,24.04,24.17,40544.0,24.24,24.27,24.04,24.17,40544.0
2022-11-25 10:40:00,24.16,24.28,24.1,24.28,31698.0,24.16,24.28,24.1,24.28,31698.0
2022-11-25 10:50:00,24.28,24.34,24.18,24.34,33992.0,24.28,24.34,24.18,24.34,33992.0
2022-11-25 11:00:00,24.35,24.43,24.33,24.34,34129.0,24.35,24.43,24.33,24.34,34129.0
2022-11-25 11:10:00,24.35,24.48,24.34,24.35,36310.0,24.35,24.48,24.34,24.35,36310.0
2022-11-25 11:20:00,24.34,24.41,24.29,24.29,21502.0,24.34,24.41,24.29,24.29,21502.0
2022-11-25 11:30:00,24.29,24.31,24.2,24.25,42957.0,24.29,24.31,24.2,24.25,42957.0
2022-11-25 11:40:00,24.26,24.26,24.09,24.09,32647.0,24.26,24.26,24.09,24.09,32647.0
2022-11-25 11:50:00,24.1,24.16,24.05,24.13,25008.0,24.1,24.16,24.05,24.13,25008.0
2022-11-25 12:00:00,24.12,24.16,23.99,24.0,46419.0,24.12,24.16,23.99,24.0,46419.0
2022-11-25 12:10:00,23.99,24.09,23.97,24.02,43767.0,23.99,24.09,23.97,24.02,43767.0
2022-11-25 12:20:00,24.02,24.14,24.01,24.14,65265.0,24.02,24.14,24.01,24.14,65265.0
2022-11-25 12:30:00,24.14,24.14,23.87,23.94,83528.0,24.14,24.14,23.87,23.94,83528.0
2022-11-25 12:40:00,23.95,23.95,23.83,23.87,86602.0,23.95,23.95,23.83,23.87,86602.0
2022-11-25 12:50:00,23.86,23.92,23.7,23.83,181494.0,23.86,23.92,23.7,23.83,181494.0
2022-11-28 09:30:00,23.56,24.14,23.55,23.71,79786.0,23.56,24.14,23.55,23.71,79786.0
2022-11-28 09:40:00,23.71,24.04,23.64,23.94,22062.0,23.71,24.04,23.64,23.94,22062.0
2022-11-28 09:50:00,23.95,24.13,23.87,24.07,25598.0,23.95,24.13,23.87,24.07,25598.0
2022-11-28 10:00:00,24.07,24.28,24.06,24.24,49675.0,24.07,24.28,24.06,24.24,49675.0
2022-11-28 10:10:00,24.24,24.34,24.02,24.09,78316.0,24.24,24.34,24.02,24.09,78316.0
2022-11-28 10:20:00,24.09,24.38,24.09,24.34,49581.0,24.09,24.38,24.09,24.34,49581.0
2022-11-28 10:30:00,24.34,24.37,24.18,24.23,39813.0,24.34,24.37,24.18,24.23,39813.0
2022-11-28 10:40:00,24.23,24.25,24.05,24.09,28335.0,24.23,24.25,24.05,24.09,28335.0
2022-11-28 10:50:00,24.1,24.12,24.03,24.12,29736.0,24.1,24.12,24.03,24.12,29736.0
2022-11-28 11:00:00,24.12,24.18,24.01,24.09,27566.0,24.12,24.18,24.01,24.09,27566.0
2022-11-28 11:10:00,24.1,24.15,23.97,24.02,40682.0,24.1,24.15,23.97,24.02,40682.0
2022-11-28 11:20:00,24.01,24.06,23.98,23.99,42365.0,24.01,24.06,23.98,23.99,42365.0
2022-11-28 11:30:00,23.99,23.99,23.85,23.87,41407.0,23.99,23.99,23.85,23.87,41407.0
2022-11-28 11:40:00,23.87,23.92,23.81,23.82,41073.0,23.87,23.92,23.81,23.82,41073.0
2022-11-28 11:50:00,23.82,23.89,23.79,23.86,30091.0,23.82,23.89,23.79,23.86,30091.0
2022-11-28 12:00:00,23.86,23.99,23.82,23.87,51653.0,23.86,23.99,23.82,23.87,51653.0
2022-11-28 12:10:00,23.85,24.0,23.83,24.0,33760.0,23.85,24.0,23.83,24.0,33760.0
2022-11-28 12:20:00,24.0,24.03,23.96,23.98,25918.0,24.0,24.03,23.96,23.98,25918.0
2022-11-28 12:30:00,23.98,24.08,23.97,24.02,26511.0,23.98,24.08,23.97,24.02,26511.0
2022-11-28 12:40:00,24.02,24.04,23.94,23.97,22779.0,24.02,24.04,23.94,23.97,22779.0
2022-11-28 12:50:00,23.97,23.99,23.9,23.93,29930.0,23.97,23.99,23.9,23.93,29930.0
2022-11-28 13:00:00,23.94,23.97,23.81,23.82,25332.0,23.94,23.97,23.81,23.82,25332.0
2022-11-28 13:10:00,23.82,23.87,23.8,23.86,32420.0,23.82,23.87,23.8,23.86,32420.0
2022-11-28 13:20:00,23.85,23.91,23.85,23.87,31133.0,23.85,23.91,23.85,23.87,31133.0
2022-11-28 13:30:00,23.87,23.98,23.86,23.98,19378.0,23.87,23.98,23.86,23.98,19378.0
2022-11-28 13:40:00,23.98,23.99,23.94,23.94,26535.0,23.98,23.99,23.94,23.94,26535.0
2022-11-28 13:50:00,23.94,23.96,23.84,23.9,28393.0,23.94,23.96,23.84,23.9,28393.0
2022-11-28 14:00:00,23.9,23.98,23.9,23.95,24777.0,23.9,23.98,23.9,23.95,24777.0
2022-11-28 14:10:00,23.96,24.02,23.94,23.98,30833.0,23.96,24.02,23.94,23.98,30833.0
2022-11-28 14:20:00,23.98,24.01,23.95,23.98,20684.0,23.98,24.01,23.95,23.98,20684.0
2022-11-28 14:30:00,23.98,24.03,23.95,23.95,34307.0,23.98,24.03,23.95,23.95,34307.0
2022-11-28 14:40:00,23.95,24.0,23.94,23.99,30040.0,23.95,24.0,23.94,23.99,30040.0
2022-11-28 14:50:00,24.0,24.06,23.91,23.91,65107.0,24.0,24.06,23.91,23.91,65107.0
2022-11-28 15:00:00,23.92,24.03,23.92,24.0,37768.0,23.92,24.03,23.92,24.0,37768.0
2022-11-28 15:10:00,23.99,24.0,23.88,23.92,48133.0,23.99,24.0,23.88,23.92,48133.0
2022-11-28 15:20:00,23.91,23.96,23.84,23.84,49339.0,23.91,23.96,23.84,23.84,49339.0
2022-11-28 15:30:00,23.84,23.92,23.74,23.9,96166.0,23.84,23.92,23.74,23.9,96166.0
2022-11-28 15:40:00,23.9,23.96,23.82,23.85,106924.0,23.9,23.96,23.82,23.85,106924.0
2022-11-28 15:50:00,23.85,24.09,23.85,24.07,318061.0,23.85,24.09,23.85,24.07,318061.0
2022-11-29 09:30:00,23.86,23.95,23.71,23.75,50337.0,23.86,23.95,23.71,23.75,50337.0
2022-11-29 09:40:00,23.77,23.8,23.6,23.68,27001.0,23.77,23.8,23.6,23.68,27001.0
2022-11-29 09:50:00,23.65,23.82,23.6,23.81,28230.0,23.65,23.82,23.6,23.81,28230.0
2022-11-29 10:00:00,23.78,23.85,23.68,23.71,19855.0,23.78,23.85,23.68,23.71,19855.0
2022-11-29 10:10:00,23.71,23.8,23.61,23.74,13118.0,23.71,23.8,23.61,23.74,13118.0
2022-11-29 10:20:00,23.77,23.93,23.74,23.92,18138.0,23.77,23.93,23.74,23.92,18138.0
2022-11-29 10:30:00,23.93,23.97,23.87,23.96,19019.0,23.93,23.97,23.87,23.96,19019.0
2022-11-29 10:40:00,23.96,24.05,23.91,24.04,30800.0,23.96,24.05,23.91,24.04,30800.0
2022-11-29 10:50:00,24.04,24.05,23.92,24.02,18428.0,24.04,24.05,23.92,24.02,18428.0
2022-11-29 11:00:00,24.03,24.04,23.85,23.86,25307.0,24.03,24.04,23.85,23.86,25307.0
2022-11-29 11:10:00,23.85,23.9,23.78,23.78,15054.0,23.85,23.9,23.78,23.78,15054.0
2022-11-29 11:20:00,23.79,23.82,23.71,23.73,27476.0,23.79,23.82,23.71,23.73,27476.0
2022-11-29 11:30:00,23.73,23.75,23.66,23.72,14593.0,23.73,23.75,23.66,23.72,14593.0
2022-11-29 11:40:00,23.72,23.82,23.71,23.8,12535.0,23.72,23.82,23.71,23.8,12535.0
2022-11-29 11:50:00,23.79,23.9,23.76,23.87,10718.0,23.79,23.9,23.76,23.87,10718.0
2022-11-29 12:00:00,23.88,23.98,23.86,23.9,17851.0,23.88,23.98,23.86,23.9,17851.0
2022-11-29 12:10:00,23.89,23.93,23.87,23.92,9777.0,23.89,23.93,23.87,23.92,9777.0
2022-11-29 12:20:00,23.91,24.01,23.9,24.01,12341.0,23.91,24.01,23.9,24.01,12341.0
2022-11-29 12:30:00,24.0,24.08,23.99,24.08,24433.0,24.0,24.08,23.99,24.08,24433.0
2022-11-29 12:40:00,24.08,24.15,24.05,24.08,32843.0,24.08,24.15,24.05,24.08,32843.0
2022-11-29 12:50:00,24.07,24.11,24.01,24.03,11386.0,24.07,24.11,24.01,24.03,11386.0
2022-11-29 13:00:00,24.03,24.09,24.01,24.08,12397.0,24.03,24.09,24.01,24.08,12397.0
2022-11-29 13:10:00,24.08,24.12,24.03,24.06,14907.0,24.08,24.12,24.03,24.06,14907.0
2022-11-29 13:20:00,24.04,24.05,23.87,23.87,44034.0,24.04,24.05,23.87,23.87,44034.0
2022-11-29 13:30:00,23.88,23.95,23.84,23.95,15738.0,23.88,23.95,23.84,23.95,15738.0
2022-11-29 13:40:00,23.94,23.95,23.92,23.93,7549.0,23.94,23.95,23.92,23.93,7549.0
2022-11-29 13:50:00,23.92,23.97,23.91,23.97,12984.0,23.92,23.97,23.91,23.97,12984.0
2022-11-29 14:00:00,23.98,24.02,23.97,23.99,14905.0,23.98,24.02,23.97,23.99,14905.0
2022-11-29 14:10:00,23.99,24.0,23.92,23.94,12566.0,23.99,24.0,23.92,23.94,12566.0
2022-11-29 14:20:00,23.93,23.94,23.85,23.86,16139.0,23.93,23.94,23.85,23.86,16139.0
2022-11-29 14:30:00,23.86,23.93,23.86,23.9,12906.0,23.86,23.93,23.86,23.9,12906.0
2022-11-29 14:40:00,23.9,23.94,23.9,23.93,11441.0,23.9,23.94,23.9,23.93,11441.0
2022-11-29 14:50:00,23.94,23.99,23.92,23.98,15585.0,23.94,23.99,23.92,23.98,15585.0
2022-11-29 15:00:00,23.98,24.06,23.97,24.04,18834.0,23.98,24.06,23.97,24.04,18834.0
2022-11-29 15:10:00,24.04,24.04,23.89,23.9,17436.0,24.04,24.04,23.89,23.9,17436.0
2022-11-29 15:20:00,23.91,23.95,23.88,23.91,24795.0,23.91,23.95,23.88,23.91,24795.0
2022-11-29 15:30:00,23.91,23.98,23.91,23.97,27691.0,23.91,23.98,23.91,23.97,27691.0
2022-11-29 15:40:00,23.97,23.98,23.72,23.81,101879.0,23.97,23.98,23.72,23.81,101879.0
2022-11-29 15:50:00,23.82,23.82,23.74,23.8,158124.0,23.82,23.82,23.74,23.8,158124.0
2022-11-30 09:30:00,23.86,23.89,23.66,23.7,30133.0,23.86,23.89,23.66,23.7,30133.0
2022-11-30 09:40:00,23.72,23.77,23.59,23.67,11391.0,23.72,23.77,23.59,23.67,11391.0
2022-11-30 09:50:00,23.67,23.78,23.6,23.76,15941.0,23.67,23.78,23.6,23.76,15941.0
2022-11-30 10:00:00,23.74,23.75,23.62,23.72,26519.0,23.74,23.75,23.62,23.72,26519.0
2022-11-30 10:10:00,23.72,23.91,23.67,23.91,12987.0,23.72,23.91,23.67,23.91,12987.0
2022-11-30 10:20:00,23.91,23.91,23.75,23.75,22252.0,23.91,23.91,23.75,23.75,22252.0
2022-11-30 10:30:00,23.73,23.78,23.7,23.73,11738.0,23.73,23.78,23.7,23.73,11738.0
2022-11-30 10:40:00,23.77,23.93,23.76,23.89,26750.0,23.77,23.93,23.76,23.89,26750.0
2022-11-30 10:50:00,23.88,24.01,23.85,24.0,35533.0,23.88,24.01,23.85,24.0,35533.0
2022-11-30 11:00:00,24.0,24.05,23.94,24.01,23051.0,24.0,24.05,23.94,24.01,23051.0
2022-11-30 11:10:00,24.0,24.06,23.97,24.03,14672.0,24.0,24.06,23.97,24.03,14672.0
2022-11-30 11:20:00,24.03,24.03,23.9,23.92,17443.0,24.03,24.03,23.9,23.92,17443.0
2022-11-30 11:30:00,23.94,23.95,23.84,23.9,16877.0,23.94,23.95,23.84,23.9,16877.0
2022-11-30 11:40:00,23.9,23.93,23.87,23.89,21952.0,23.9,23.93,23.87,23.89,21952.0
2022-11-30 11:50:00,23.89,23.93,23.81,23.83,42331.0,23.89,23.93,23.81,23.83,42331.0
2022-11-30 12:00:00,23.83,23.91,23.8,23.83,27373.0,23.83,23.91,23.8,23.83,27373.0
2022-11-30 12:10:00,23.84,23.84,23.72,23.72,12988.0,23.84,23.84,23.72,23.72,12988.0
2022-11-30 12:20:00,23.71,23.77,23.67,23.75,10117.0,23.71,23.77,23.67,23.75,10117.0
2022-11-30 12:30:00,23.75,23.79,23.69,23.73,15945.0,23.75,23.79,23.69,23.73,15945.0
2022-11-30 12:40:00,23.74,23.77,23.7,23.72,16609.0,23.74,23.77,23.7,23.72,16609.0
2022-11-30 12:50:00,23.74,23.8,23.74,23.76,11703.0,23.74,23.8,23.74,23.76,11703.0
2022-11-30 13:00:00,23.76,23.79,23.72,23.78,10226.0,23.76,23.79,23.72,23.78,10226.0
2022-11-30 13:10:00,23.78,23.78,23.69,23.69,12138.0,23.78,23.78,23.69,23.69,12138.0
2022-11-30 13:20:00,23.67,23.73,23.64,23.71,10968.0,23.67,23.73,23.64,23.71,10968.0
2022-11-30 13:30:00,23.72,24.01,23.69,23.95,51056.0,23.72,24.01,23.69,23.95,51056.0
2022-11-30 13:40:00,23.96,23.97,23.83,23.92,37968.0,23.96,23.97,23.83,23.92,37968.0
2022-11-30 13:50:00,23.92,24.0,23.89,23.97,32836.0,23.92,24.0,23.89,23.97,32836.0
2022-11-30 14:00:00,23.98,24.12,23.98,24.06,39394.0,23.98,24.12,23.98,24.06,39394.0
2022-11-30 14:10:00,24.07,24.17,23.99,24.15,46819.0,24.07,24.17,23.99,24.15,46819.0
2022-11-30 14:20:00,24.17,24.17,23.92,23.93,33939.0,24.17,24.17,23.92,23.93,33939.0
2022-11-30 14:30:00,23.91,23.91,23.73,23.75,25919.0,23.91,23.91,23.73,23.75,25919.0
2022-11-30 14:40:00,23.75,23.75,23.61,23.64,24048.0,23.75,23.75,23.61,23.64,24048.0
2022-11-30 14:50:00,23.65,23.7,23.6,23.64,25245.0,23.65,23.7,23.6,23.64,25245.0
2022-11-30 15:00:00,23.64,23.72,23.64,23.71,26999.0,23.64,23.72,23.64,23.71,26999.0
2022-11-30 15:10:00,23.71,23.75,23.64,23.68,44190.0,23.71,23.75,23.64,23.68,44190.0
2022-11-30 15:20:00,23.69,23.75,23.68,23.75,21530.0,23.69,23.75,23.68,23.75,21530.0
2022-11-30 15:30:00,23.75,23.8,23.71,23.73,50738.0,23.75,23.8,23.71,23.73,50738.0
2022-11-30 15:40:00,23.72,23.77,23.71,23.76,52789.0,23.72,23.77,23.71,23.76,52789.0
2022-11-30 15:50:00,23.76,23.98,23.75,23.97,212536.0,23.76,23.98,23.75,23.97,212536.0
2022-12-01 09:30:00,23.89,24.12,23.67,23.75,46681.0,23.89,24.12,23.67,23.75,46681.0
2022-12-01 09:40:00,23.77,23.91,23.65,23.91,30189.0,23.77,23.91,23.65,23.91,30189.0
2022-12-01 09:50:00,23.89,24.08,23.86,23.98,28885.0,23.89,24.08,23.86,23.98,28885.0
2022-12-01 10:00:00,24.0,24.06,23.81,23.87,23824.0,24.0,24.06,23.81,23.87,23824.0
2022-12-01 10:10:00,23.87,23.93,23.76,23.78,23762.0,23.87,23.93,23.76,23.78,23762.0
2022-12-01 10:20:00,23.8,23.88,23.72,23.88,17367.0,23.8,23.88,23.72,23.88,17367.0
2022-12-01 10:30:00,23.86,23.98,23.75,23.89,24694.0,23.86,23.98,23.75,23.89,24694.0
2022-12-01 10:40:00,23.93,24.12,23.91,24.12,23346.0,23.93,24.12,23.91,24.12,23346.0
2022-12-01 10:50:00,24.11,24.29,24.1,24.26,56395.0,24.11,24.29,24.1,24.26,56395.0
2022-12-01 11:00:00,24.27,24.28,24.14,24.19,35086.0,24.27,24.28,24.14,24.19,35086.0
2022-12-01 11:10:00,24.18,24.2,24.02,24.1,41190.0,24.18,24.2,24.02,24.1,41190.0
2022-12-01 11:20:00,24.1,24.19,24.07,24.08,25171.0,24.1,24.19,24.07,24.08,25171.0
2022-12-01 11:30:00,24.1,24.24,24.1,24.2,18493.0,24.1,24.24,24.1,24.2,18493.0
2022-12-01 11:40:00,24.21,24.31,24.18,24.18,25175.0,24.21,24.31,24.18,24.18,25175.0
2022-12-01 11:50:00,24.18,24.33,24.15,24.24,16658.0,24.18,24.33,24.15,24.24,16658.0
2022-12-01 12:00:00,24.23,24.23,24.09,24.15,16225.0,24.23,24.23,24.09,24.15,16225.0
2022-12-01 12:10:00,24.15,24.21,24.13,24.14,15264.0,24.15,24.21,24.13,24.14,15264.0
2022-12-01 12:20:00,24.14,24.22,24.14,24.17,13122.0,24.14,24.22,24.14,24.17,13122.0
2022-12-01 12:30:00,24.16,24.2,24.11,24.11,15431.0,24.16,24.2,24.11,24.11,15431.0
2022-12-01 12:40:00,24.1,24.17,24.04,24.12,16478.0,24.1,24.17,24.04,24.12,16478.0
2022-12-01 12:50:00,24.11,24.15,24.06,24.1,13799.0,24.11,24.15,24.06,24.1,13799.0
2022-12-01 13:00:00,24.09,24.13,24.06,24.09,15720.0,24.09,24.13,24.06,24.09,15720.0
2022-12-01 13:10:00,24.09,24.14,23.96,23.99,18018.0,24.09,24.14,23.96,23.99,18018.0
2022-12-01 13:20:00,24.0,24.08,23.98,24.06,16073.0,24.0,24.08,23.98,24.06,16073.0
2022-12-01 13:30:00,24.06,24.08,24.02,24.03,17515.0,24.06,24.08,24.02,24.03,17515.0
2022-12-01 13:40:00,24.02,24.05,23.98,24.02,13521.0,24.02,24.05,23.98,24.02,13521.0
2022-12-01 13:50:00,24.03,24.06,23.99,24.04,15929.0,24.03,24.06,23.99,24.04,15929.0
2022-12-01 14:00:00,24.05,24.05,23.95,23.97,18550.0,24.05,24.05,23.95,23.97,18550.0
2022-12-01 14:10:00,23.97,24.05,23.97,24.04,15293.0,23.97,24.05,23.97,24.04,15293.0
2022-12-01 14:20:00,24.05,24.05,24.0,24.02,19489.0,24.05,24.05,24.0,24.02,19489.0
2022-12-01 14:30:00,24.02,24.06,23.99,24.02,32965.0,24.02,24.06,23.99,24.02,32965.0
2022-12-01 14:40:00,24.02,24.1,24.01,24.1,20817.0,24.02,24.1,24.01,24.1,20817.0
2022-12-01 14:50:00,24.1,24.15,24.09,24.12,27046.0,24.1,24.15,24.09,24.12,27046.0
2022-12-01 15:00:00,24.12,24.15,24.0,24.0,26392.0,24.12,24.15,24.0,24.0,26392.0
2022-12-01 15:10:00,24.02,24.02,23.92,23.96,22716.0,24.02,24.02,23.92,23.96,22716.0
2022-12-01 15:20:00,23.95,24.02,23.93,24.01,26560.0,23.95,24.02,23.93,24.01,26560.0
2022-12-01 15:30:00,24.01,24.06,24.0,24.05,33465.0,24.01,24.06,24.0,24.05,33465.0
2022-12-01 15:40:00,24.05,24.06,23.96,23.96,40094.0,24.05,24.06,23.96,23.96,40094.0
2022-12-01 15:50:00,23.96,23.99,23.86,23.91,197083.0,23.96,23.99,23.86,23.91,197083.0
2022-12-02 09:30:00,23.51,23.68,23.3,23.62,63542.0,23.51,23.68,23.3,23.62,63542.0
2022-12-02 09:40:00,23.66,24.03,23.64,23.9,22803.0,23.66,24.03,23.64,23.9,22803.0
2022-12-02 09:50:00,23.95,24.18,23.84,24.15,16041.0,23.95,24.18,23.84,24.15,16041.0
2022-12-02 10:00:00,24.15,24.34,24.08,24.33,47819.0,24.15,24.34,24.08,24.33,47819.0
2022-12-02 10:10:00,24.35,24.57,24.23,24.27,39085.0,24.35,24.57,24.23,24.27,39085.0
2022-12-02 10:20:00,24.25,24.33,23.93,23.93,40858.0,24.25,24.33,23.93,23.93,40858.0
2022-12-02 10:30:00,23.93,24.0,23.76,23.89,26144.0,23.93,24.0,23.76,23.89,26144.0
2022-12-02 10:40:00,23.88,23.98,23.84,23.9,13038.0,23.88,23.98,23.84,23.9,13038.0
2022-12-02 10:50:00,23.9,23.95,23.76,23.85,32007.0,23.9,23.95,23.76,23.85,32007.0
2022-12-02 11:00:00,23.88,23.97,23.86,23.97,19219.0,23.88,23.97,23.86,23.97,19219.0
2022-12-02 11:10:00,23.98,24.05,23.98,24.03,6316.0,23.98,24.05,23.98,24.03,6316.0
2022-12-02 11:20:00,24.03,24.04,23.95,24.0,11864.0,24.03,24.04,23.95,24.0,11864.0
2022-12-02 11:30:00,24.0,24.05,23.99,24.03,9860.0,24.0,24.05,23.99,24.03,9860.0
2022-12-02 11:40:00,24.03,24.14,24.03,24.08,14098.0,24.03,24.14,24.03,24.08,14098.0
2022-12-02 11:50:00,24.08,24.18,24.07,24.11,17628.0,24.08,24.18,24.07,24.11,17628.0
2022-12-02 12:00:00,24.11,24.13,24.06,24.06,14902.0,24.11,24.13,24.06,24.06,14902.0
2022-12-02 12:10:00,24.05,24.15,24.05,24.14,12196.0,24.05,24.15,24.05,24.14,12196.0
2022-12-02 12:20:00,24.13,24.14,24.06,24.06,14401.0,24.13,24.14,24.06,24.06,14401.0
2022-12-02 12:30:00,24.06,24.14,24.06,24.11,13974.0,24.06,24.14,24.06,24.11,13974.0
2022-12-02 12:40:00,24.11,24.19,24.09,24.19,14500.0,24.11,24.19,24.09,24.19,14500.0
2022-12-02 12:50:00,24.19,24.21,24.14,24.14,18483.0,24.19,24.21,24.14,24.14,18483.0
2022-12-02 13:00:00,24.13,24.13,24.01,24.01,18005.0,24.13,24.13,24.01,24.01,18005.0
2022-12-02 13:10:00,24.01,24.1,23.97,24.08,12855.0,24.01,24.1,23.97,24.08,12855.0
2022-12-02 13:20:00,24.07,24.08,24.02,24.04,10908.0,24.07,24.08,24.02,24.04,10908.0
2022-12-02 13:30:00,24.04,24.08,24.0,24.02,13833.0,24.04,24.08,24.0,24.02,13833.0
2022-12-02 13:40:00,24.03,24.03,23.93,23.96,17251.0,24.03,24.03,23.93,23.96,17251.0
2022-12-02 13:50:00,23.96,23.96,23.94,23.95,13420.0,23.96,23.96,23.94,23.95,13420.0
2022-12-02 14:00:00,23.95,24.02,23.95,23.98,16908.0,23.95,24.02,23.95,23.98,16908.0
2022-12-02 14:10:00,23.98,24.04,23.95,24.02,15321.0,23.98,24.04,23.95,24.02,15321.0
2022-12-02 14:20:00,24.02,24.04,24.0,24.0,13075.0,24.02,24.04,24.0,24.0,13075.0
2022-12-02 14:30:00,24.0,24.05,23.99,24.02,10486.0,24.0,24.05,23.99,24.02,10486.0
2022-12-02 14:40:00,24.02,24.12,24.01,24.12,17044.0,24.02,24.12,24.01,24.12,17044.0
2022-12-02 14:50:00,24.12,24.22,24.12,24.21,17705.0,24.12,24.22,24.12,24.21,17705.0
2022-12-02 15:00:00,24.21,24.25,24.19,24.24,22258.0,24.21,24.25,24.19,24.24,22258.0
2022-12-02 15:10:00,24.23,24.36,24.22,24.34,28655.0,24.23,24.36,24.22,24.34,28655.0
2022-12-02 15:20:00,24.34,24.39,24.32,24.39,34182.0,24.34,24.39,24.32,24.39,34182.0
2022-12-02 15:30:00,24.39,24.41,24.34,24.36,46534.0,24.39,24.41,24.34,24.36,46534.0
2022-12-02 15:40:00,24.35,24.37,24.25,24.25,61341.0,24.35,24.37,24.25,24.25,61341.0
2022-12-02 15:50:00,24.26,24.39,24.25,24.32,204365.0,24.26,24.39,24.25,24.32,204365.0
2022-12-05 09:30:00,23.96,24.03,23.65,23.71,63503.0,23.96,24.03,23.65,23.71,63503.0
2022-12-05 09:40:00,23.71,23.71,23.52,23.6,28575.0,23.71,23.71,23.52,23.6,28575.0
2022-12-05 09:50:00,23.6,23.69,23.53,23.53,19753.0,23.6,23.69,23.53,23.53,19753.0
2022-12-05 10:00:00,23.52,23.53,23.31,23.42,34793.0,23.52,23.53,23.31,23.42,34793.0
2022-12-05 10:10:00,23.43,23.58,23.4,23.44,21534.0,23.43,23.58,23.4,23.44,21534.0
2022-12-05 10:20:00,23.45,23.49,23.38,23.43,17423.0,23.45,23.49,23.38,23.43,17423.0
2022-12-05 10:30:00,23.45,23.52,23.38,23.5,13118.0,23.45,23.52,23.38,23.5,13118.0
2022-12-05 10:40:00,23.49,23.61,23.46,23.51,19488.0,23.49,23.61,23.46,23.51,19488.0
2022-12-05 10:50:00,23.53,23.6,23.5,23.59,20695.0,23.53,23.6,23.5,23.59,20695.0
2022-12-05 11:00:00,23.59,23.65,23.56,23.58,29743.0,23.59,23.65,23.56,23.58,29743.0
2022-12-05 11:10:00,23.58,23.64,23.37,23.39,16300.0,23.58,23.64,23.37,23.39,16300.0
2022-12-05 11:20:00,23.41,23.42,23.23,23.27,38366.0,23.41,23.42,23.23,23.27,38366.0
2022-12-05 11:30:00,23.27,23.29,23.11,23.15,40193.0,23.27,23.29,23.11,23.15,40193.0
2022-12-05 11:40:00,23.15,23.22,23.01,23.04,26831.0,23.15,23.22,23.01,23.04,26831.0
2022-12-05 11:50:00,23.04,23.07,23.02,23.06,20357.0,23.04,23.07,23.02,23.06,20357.0
2022-12-05 12:00:00,23.06,23.08,22.95,23.02,33587.0,23.06,23.08,22.95,23.02,33587.0
2022-12-05 12:10:00,23.02,23.13,23.02,23.12,20855.0,23.02,23.13,23.02,23.12,20855.0
2022-12-05 12:20:00,23.12,23.14,23.01,23.02,18701.0,23.12,23.14,23.01,23.02,18701.0
2022-12-05 12:30:00,23.02,23.05,22.99,23.02,23442.0,23.02,23.05,22.99,23.02,23442.0
2022-12-05 12:40:00,23.01,23.04,22.97,23.01,13565.0,23.01,23.04,22.97,23.01,13565.0
2022-12-05 12:50:00,23.01,23.01,22.9,22.93,13656.0,23.01,23.01,22.9,22.93,13656.0
2022-12-05 13:00:00,22.93,22.98,22.91,22.95,16726.0,22.93,22.98,22.91,22.95,16726.0
2022-12-05 13:10:00,22.94,23.02,22.92,23.0,13676.0,22.94,23.02,22.92,23.0,13676.0
2022-12-05 13:20:00,22.99,22.99,22.9,22.95,16264.0,22.99,22.99,22.9,22.95,16264.0
2022-12-05 13:30:00,22.95,23.24,22.93,23.24,23529.0,22.95,23.24,22.93,23.24,23529.0
2022-12-05 13:40:00,23.25,23.25,23.12,23.21,22347.0,23.25,23.25,23.12,23.21,22347.0
2022-12-05 13:50:00,23.2,23.25,23.17,23.21,21519.0,23.2,23.25,23.17,23.21,21519.0
2022-12-05 14:00:00,23.23,23.44,23.21,23.43,42631.0,23.23,23.44,23.21,23.43,42631.0
2022-12-05 14:10:00,23.43,23.5,23.36,23.46,42923.0,23.43,23.5,23.36,23.46,42923.0
2022-12-05 14:20:00,23.45,23.47,23.38,23.43,20073.0,23.45,23.47,23.38,23.43,20073.0
2022-12-05 14:30:00,23.42,23.42,23.24,23.24,28957.0,23.42,23.42,23.24,23.24,28957.0
2022-12-05 14:40:00,23.23,23.25,23.13,23.23,25401.0,23.23,23.25,23.13,23.23,25401.0
2022-12-05 14:50:00,23.23,23.29,23.22,23.24,12353.0,23.23,23.29,23.22,23.24,12353.0
2022-12-05 15:00:00,23.25,23.26,23.13,23.21,25193.0,23.25,23.26,23.13,23.21,25193.0
2022-12-05 15:10:00,23.2,23.2,23.12,23.14,24333.0,23.2,23.2,23.12,23.14,24333.0
2022-12-05 15:20:00,23.14,23.23,23.01,23.02,38565.0,23.14,23.23,23.01,23.02,38565.0
2022-12-05 15:30:00,23.01,23.04,22.93,22.96,92042.0,23.01,23.04,22.93,22.96,92042.0
2022-12-05 15:40:00,22.96,22.97,22.89,22.91,72748.0,22.96,22.97,22.89,22.91,72748.0
2022-12-05 15:50:00,22.91,22.99,22.83,22.88,376173.0,22.91,22.99,22.83,22.88,376173.0
2022-12-06 09:30:00,22.85,23.01,22.59,22.59,23313.0,22.85,23.01,22.59,22.59,23313.0
2022-12-06 09:40:00,22.62,22.83,22.56,22.73,14961.0,22.62,22.83,22.56,22.73,14961.0
2022-12-06 09:50:00,22.72,22.81,22.61,22.61,17501.0,22.72,22.81,22.61,22.61,17501.0
2022-12-06 10:00:00,22.64,22.67,22.49,22.64,18291.0,22.64,22.67,22.49,22.64,18291.0
2022-12-06 10:10:00,22.66,22.94,22.65,22.92,33047.0,22.66,22.94,22.65,22.92,33047.0
2022-12-06 10:20:00,22.91,23.08,22.88,22.89,19789.0,22.91,23.08,22.88,22.89,19789.0
2022-12-06 10:30:00,22.91,23.03,22.83,22.87,24380.0,22.91,23.03,22.83,22.87,24380.0
2022-12-06 10:40:00,22.85,22.9,22.76,22.86,32636.0,22.85,22.9,22.76,22.86,32636.0
2022-12-06 10:50:00,22.86,22.87,22.73,22.8,38364.0,22.86,22.87,22.73,22.8,38364.0
2022-12-06 11:00:00,22.8,22.8,22.69,22.7,13517.0,22.8,22.8,22.69,22.7,13517.0
2022-12-06 11:10:00,22.73,22.79,22.65,22.68,15662.0,22.73,22.79,22.65,22.68,15662.0
2022-12-06 11:20:00,22.68,22.78,22.67,22.74,17760.0,22.68,22.78,22.67,22.74,17760.0
2022-12-06 11:30:00,22.77,22.93,22.77,22.84,20439.0,22.77,22.93,22.77,22.84,20439.0
2022-12-06 11:40:00,22.83,22.96,22.83,22.91,17188.0,22.83,22.96,22.83,22.91,17188.0
2022-12-06 11:50:00,22.93,22.96,22.89,22.89,22748.0,22.93,22.96,22.89,22.89,22748.0
2022-12-06 12:00:00,22.9,22.92,22.84,22.84,14930.0,22.9,22.92,22.84,22.84,14930.0
2022-12-06 12:10:00,22.87,22.95,22.8,22.8,24131.0,22.87,22.95,22.8,22.8,24131.0
2022-12-06 12:20:00,22.79,23.0,22.79,23.0,20539.0,22.79,23.0,22.79,23.0,20539.0
2022-12-06 12:30:00,23.0,23.11,22.99,23.09,25183.0,23.0,23.11,22.99,23.09,25183.0
2022-12-06 12:40:00,23.1,23.24,23.1,23.22,45602.0,23.1,23.24,23.1,23.22,45602.0
2022-12-06 12:50:00,23.22,23.31,23.19,23.25,62243.0,23.22,23.31,23.19,23.25,62243.0
2022-12-06 13:00:00,23.24,23.33,23.24,23.27,30041.0,23.24,23.33,23.24,23.27,30041.0
2022-12-06 13:10:00,23.27,23.36,23.26,23.33,28115.0,23.27,23.36,23.26,23.33,28115.0
2022-12-06 13:20:00,23.32,23.34,23.13,23.14,30378.0,23.32,23.34,23.13,23.14,30378.0
2022-12-06 13:30:00,23.14,23.3,23.11,23.24,47855.0,23.14,23.3,23.11,23.24,47855.0
2022-12-06 13:40:00,23.23,23.39,23.23,23.35,28786.0,23.23,23.39,23.23,23.35,28786.0
2022-12-06 13:50:00,23.33,23.36,23.28,23.33,39315.0,23.33,23.36,23.28,23.33,39315.0
2022-12-06 14:00:00,23.32,23.35,23.19,23.21,53648.0,23.32,23.35,23.19,23.21,53648.0
2022-12-06 14:10:00,23.19,23.19,23.07,23.13,21510.0,23.19,23.19,23.07,23.13,21510.0
2022-12-06 14:20:00,23.11,23.11,23.02,23.04,18086.0,23.11,23.11,23.02,23.04,18086.0
2022-12-06 14:30:00,23.04,23.05,22.94,22.96,17879.0,23.04,23.05,22.94,22.96,17879.0
2022-12-06 14:40:00,22.96,23.03,22.95,22.97,22968.0,22.96,23.03,22.95,22.97,22968.0
2022-12-06 14:50:00,22.97,22.99,22.94,22.94,15881.0,22.97,22.99,22.94,22.94,15881.0
2022-12-06 15:00:00,22.94,22.99,22.93,22.96,17647.0,22.94,22.99,22.93,22.96,17647.0
2022-12-06 15:10:00,22.96,23.04,22.9,22.93,17085.0,22.96,23.04,22.9,22.93,17085.0
2022-12-06 15:20:00,22.94,23.01,22.93,22.98,20058.0,22.94,23.01,22.93,22.98,20058.0
2022-12-06 15:30:00,22.98,23.0,22.89,22.89,33868.0,22.98,23.0,22.89,22.89,33868.0
2022-12-06 15:40:00,22.89,22.96,22.86,22.92,41289.0,22.89,22.96,22.86,22.92,41289.0
2022-12-06 15:50:00,22.91,22.98,22.87,22.89,169277.0,22.91,22.98,22.87,22.89,169277.0
2022-12-07 09:30:00,22.9,23.27,22.55,23.1,34172.0,22.9,23.27,22.55,23.1,34172.0
2022-12-07 09:40:00,23.15,23.21,23.05,23.14,15917.0,23.15,23.21,23.05,23.14,15917.0
2022-12-07 09:50:00,23.16,23.31,23.13,23.25,7468.0,23.16,23.31,23.13,23.25,7468.0
2022-12-07 10:00:00,23.22,23.34,23.1,23.29,16387.0,23.22,23.34,23.1,23.29,16387.0
2022-12-07 10:10:00,23.27,23.36,23.22,23.3,16014.0,23.27,23.36,23.22,23.3,16014.0
2022-12-07 10:20:00,23.28,23.39,23.25,23.39,15640.0,23.28,23.39,23.25,23.39,15640.0
2022-12-07 10:30:00,23.37,23.43,23.28,23.36,61132.0,23.37,23.43,23.28,23.36,61132.0
2022-12-07 10:40:00,23.34,23.58,23.32,23.58,24148.0,23.34,23.58,23.32,23.58,24148.0
2022-12-07 10:50:00,23.6,23.61,23.38,23.39,25794.0,23.6,23.61,23.38,23.39,25794.0
2022-12-07 11:00:00,23.38,23.45,23.36,23.45,10210.0,23.38,23.45,23.36,23.45,10210.0
2022-12-07 11:10:00,23.45,23.53,23.38,23.5,41534.0,23.45,23.53,23.38,23.5,41534.0
2022-12-07 11:20:00,23.49,23.5,23.44,23.44,10273.0,23.49,23.5,23.44,23.44,10273.0
2022-12-07 11:30:00,23.44,23.55,23.42,23.48,31521.0,23.44,23.55,23.42,23.48,31521.0
2022-12-07 11:40:00,23.49,23.6,23.49,23.56,15255.0,23.49,23.6,23.49,23.56,15255.0
2022-12-07 11:50:00,23.56,23.67,23.52,23.63,13014.0,23.56,23.67,23.52,23.63,13014.0
2022-12-07 12:00:00,23.62,23.66,23.55,23.59,9859.0,23.62,23.66,23.55,23.59,9859.0
2022-12-07 12:10:00,23.6,23.65,23.53,23.61,13894.0,23.6,23.65,23.53,23.61,13894.0
2022-12-07 12:20:00,23.61,23.62,23.53,23.54,9726.0,23.61,23.62,23.53,23.54,9726.0
2022-12-07 12:30:00,23.54,23.61,23.54,23.58,9200.0,23.54,23.61,23.54,23.58,9200.0
2022-12-07 12:40:00,23.58,23.68,23.56,23.68,9088.0,23.58,23.68,23.56,23.68,9088.0
2022-12-07 12:50:00,23.69,23.73,23.67,23.71,13406.0,23.69,23.73,23.67,23.71,13406.0
2022-12-07 13:00:00,23.72,23.72,23.63,23.71,11662.0,23.72,23.72,23.63,23.71,11662.0
2022-12-07 13:10:00,23.71,23.75,23.66,23.66,12336.0,23.71,23.75,23.66,23.66,12336.0
2022-12-07 13:20:00,23.62,23.64,23.57,23.61,20839.0,23.62,23.64,23.57,23.61,20839.0
2022-12-07 13:30:00,23.61,23.62,23.54,23.58,9516.0,23.61,23.62,23.54,23.58,9516.0
2022-12-07 13:40:00,23.58,23.64,23.57,23.62,8919.0,23.58,23.64,23.57,23.62,8919.0
2022-12-07 13:50:00,23.61,23.7,23.57,23.7,30336.0,23.61,23.7,23.57,23.7,30336.0
2022-12-07 14:00:00,23.7,23.75,23.68,23.74,50248.0,23.7,23.75,23.68,23.74,50248.0
2022-12-07 14:10:00,23.75,23.79,23.74,23.78,18065.0,23.75,23.79,23.74,23.78,18065.0
2022-12-07 14:20:00,23.77,23.81,23.72,23.8,24829.0,23.77,23.81,23.72,23.8,24829.0
2022-12-07 14:30:00,23.79,23.79,23.73,23.78,19297.0,23.79,23.79,23.73,23.78,19297.0
2022-12-07 14:40:00,23.78,23.83,23.74,23.8,24594.0,23.78,23.83,23.74,23.8,24594.0
2022-12-07 14:50:00,23.8,23.83,23.76,23.82,29183.0,23.8,23.83,23.76,23.82,29183.0
2022-12-07 15:00:00,23.81,23.9,23.81,23.88,25014.0,23.81,23.9,23.81,23.88,25014.0
2022-12-07 15:10:00,23.88,23.9,23.76,23.77,28411.0,23.88,23.9,23.76,23.77,28411.0
2022-12-07 15:20:00,23.77,23.87,23.76,23.84,33441.0,23.77,23.87,23.76,23.84,33441.0
2022-12-07 15:30:00,23.84,23.84,23.68,23.7,39712.0,23.84,23.84,23.68,23.7,39712.0
2022-12-07 15:40:00,23.7,23.84,23.7,23.8,96906.0,23.7,23.84,23.7,23.8,96906.0
2022-12-07 15:50:00,23.8,23.8,23.66,23.7,176772.0,23.8,23.8,23.66,23.7,176772.0
2022-12-08 09:30:00,23.65,23.79,23.51,23.79,16474.0,23.65,23.79,23.51,23.79,16474.0
2022-12-08 09:40:00,23.8,23.95,23.7,23.89,9368.0,23.8,23.95,23.7,23.89,9368.0
2022-12-08 09:50:00,23.87,24.12,23.87,24.02,12619.0,23.87,24.12,23.87,24.02,12619.0
2022-12-08 10:00:00,24.06,24.21,24.06,24.19,11568.0,24.06,24.21,24.06,24.19,11568.0
2022-12-08 10:10:00,24.17,24.26,24.13,24.19,9797.0,24.17,24.26,24.13,24.19,9797.0
2022-12-08 10:20:00,24.15,24.25,24.14,24.17,8044.0,24.15,24.25,24.14,24.17,8044.0
2022-12-08 10:30:00,24.17,24.18,24.07,24.11,11573.0,24.17,24.18,24.07,24.11,11573.0
2022-12-08 10:40:00,24.14,24.17,24.08,24.09,7131.0,24.14,24.17,24.08,24.09,7131.0
2022-12-08 10:50:00,24.08,24.1,24.03,24.08,8918.0,24.08,24.1,24.03,24.08,8918.0
2022-12-08 11:00:00,24.05,24.09,23.96,23.97,7473.0,24.05,24.09,23.96,23.97,7473.0
2022-12-08 11:10:00,23.98,24.07,23.9,23.91,13763.0,23.98,24.07,23.9,23.91,13763.0
2022-12-08 11:20:00,23.9,23.91,23.84,23.91,13870.0,23.9,23.91,23.84,23.91,13870.0
2022-12-08 11:30:00,23.91,24.01,23.91,23.98,11801.0,23.91,24.01,23.91,23.98,11801.0
2022-12-08 11:40:00,23.97,24.03,23.9,24.03,9879.0,23.97,24.03,23.9,24.03,9879.0
2022-12-08 11:50:00,24.02,24.06,23.96,23.97,9664.0,24.02,24.06,23.96,23.97,9664.0
2022-12-08 12:00:00,23.96,24.06,23.95,24.06,10205.0,23.96,24.06,23.95,24.06,10205.0
2022-12-08 12:10:00,24.06,24.2,24.06,24.14,10069.0,24.06,24.2,24.06,24.14,10069.0
2022-12-08 12:20:00,24.13,24.13,24.05,24.1,9778.0,24.13,24.13,24.05,24.1,9778.0
2022-12-08 12:30:00,24.1,24.15,24.07,24.11,8125.0,24.1,24.15,24.07,24.11,8125.0
2022-12-08 12:40:00,24.11,24.15,24.08,24.09,7621.0,24.11,24.15,24.08,24.09,7621.0
2022-12-08 12:50:00,24.1,24.14,24.09,24.11,8213.0,24.1,24.14,24.09,24.11,8213.0
2022-12-08 13:00:00,24.11,24.13,24.07,24.1,8148.0,24.11,24.13,24.07,24.1,8148.0
2022-12-08 13:10:00,24.09,24.12,24.09,24.12,6579.0,24.09,24.12,24.09,24.12,6579.0
2022-12-08 13:20:00,24.11,24.11,24.05,24.11,7747.0,24.11,24.11,24.05,24.11,7747.0
2022-12-08 13:30:00,24.12,24.16,24.11,24.14,11058.0,24.12,24.16,24.11,24.14,11058.0
2022-12-08 13:40:00,24.14,24.18,24.12,24.13,10169.0,24.14,24.18,24.12,24.13,10169.0
2022-12-08 13:50:00,24.12,24.14,24.02,24.02,12309.0,24.12,24.14,24.02,24.02,12309.0
2022-12-08 14:00:00,24.01,24.03,23.9,23.94,10831.0,24.01,24.03,23.9,23.94,10831.0
2022-12-08 14:10:00,23.93,24.04,23.88,24.01,14458.0,23.93,24.04,23.88,24.01,14458.0
2022-12-08 14:20:00,24.01,24.07,24.01,24.06,6618.0,24.01,24.07,24.01,24.06,6618.0
2022-12-08 14:30:00,24.07,24.08,24.02,24.06,10322.0,24.07,24.08,24.02,24.06,10322.0
2022-12-08 14:40:00,24.07,24.1,24.07,24.07,9732.0,24.07,24.1,24.07,24.07,9732.0
2022-12-08 14:50:00,24.07,24.14,24.06,24.13,7337.0,24.07,24.14,24.06,24.13,7337.0
2022-12-08 15:00:00,24.13,24.15,24.09,24.11,13166.0,24.13,24.15,24.09,24.11,13166.0
2022-12-08 15:10:00,24.1,24.14,24.06,24.12,10764.0,24.1,24.14,24.06,24.12,10764.0
2022-12-08 15:20:00,24.12,24.12,24.05,24.07,14768.0,24.12,24.12,24.05,24.07,14768.0
2022-12-08 15:30:00,24.06,24.13,24.04,24.12,24940.0,24.06,24.13,24.04,24.12,24940.0
2022-12-08 15:40:00,24.12,24.18,24.07,24.09,43432.0,24.12,24.18,24.07,24.09,43432.0
2022-12-08 15:50:00,24.09,24.2,24.06,24.16,112447.0,24.09,24.2,24.06,24.16,112447.0
2022-12-09 09:30:00,23.78,23.79,23.5,23.63,66645.0,23.78,23.79,23.5,23.63,66645.0
2022-12-09 09:40:00,23.65,23.78,23.59,23.73,44052.0,23.65,23.78,23.59,23.73,44052.0
2022-12-09 09:50:00,23.75,23.75,23.62,23.7,15843.0,23.75,23.75,23.62,23.7,15843.0
2022-12-09 10:00:00,23.71,23.84,23.65,23.77,33827.0,23.71,23.84,23.65,23.77,33827.0
2022-12-09 10:10:00,23.8,23.85,23.59,23.7,40825.0,23.8,23.85,23.59,23.7,40825.0
2022-12-09 10:20:00,23.7,23.81,23.66,23.79,11099.0,23.7,23.81,23.66,23.79,11099.0
2022-12-09 10:30:00,23.8,23.85,23.73,23.76,10661.0,23.8,23.85,23.73,23.76,10661.0
2022-12-09 10:40:00,23.74,23.77,23.55,23.55,11770.0,23.74,23.77,23.55,23.55,11770.0
2022-12-09 10:50:00,23.55,23.68,23.5,23.68,11017.0,23.55,23.68,23.5,23.68,11017.0
2022-12-09 11:00:00,23.68,23.76,23.64,23.64,12133.0,23.68,23.76,23.64,23.64,12133.0
2022-12-09 11:10:00,23.64,23.64,23.55,23.63,11363.0,23.64,23.64,23.55,23.63,11363.0
2022-12-09 11:20:00,23.62,23.67,23.61,23.63,9742.0,23.62,23.67,23.61,23.63,9742.0
2022-12-09 11:30:00,23.64,23.65,23.54,23.55,8203.0,23.64,23.65,23.54,23.55,8203.0
2022-12-09 11:40:00,23.56,23.62,23.53,23.58,6193.0,23.56,23.62,23.53,23.58,6193.0
2022-12-09 11:50:00,23.58,23.68,23.58,23.68,5541.0,23.58,23.68,23.58,23.68,5541.0
2022-12-09 12:00:00,23.68,23.7,23.63,23.65,7709.0,23.68,23.7,23.63,23.65,7709.0
2022-12-09 12:10:00,23.66,23.69,23.62,23.67,7805.0,23.66,23.69,23.62,23.67,7805.0
2022-12-09 12:20:00,23.67,23.7,23.65,23.68,4000.0,23.67,23.7,23.65,23.68,4000.0
2022-12-09 12:30:00,23.68,23.78,23.68,23.77,6360.0,23.68,23.78,23.68,23.77,6360.0
2022-12-09 12:40:00,23.75,23.76,23.69,23.69,4967.0,23.75,23.76,23.69,23.69,4967.0
2022-12-09 12:50:00,23.7,23.72,23.67,23.71,11451.0,23.7,23.72,23.67,23.71,11451.0
2022-12-09 13:00:00,23.71,23.72,23.62,23.63,4800.0,23.71,23.72,23.62,23.63,4800.0
2022-12-09 13:10:00,23.62,23.69,23.59,23.69,7155.0,23.62,23.69,23.59,23.69,7155.0
2022-12-09 13:20:00,23.69,23.77,23.67,23.77,16376.0,23.69,23.77,23.67,23.77,16376.0
2022-12-09 13:30:00,23.76,23.8,23.73,23.79,18343.0,23.76,23.8,23.73,23.79,18343.0
2022-12-09 13:40:00,23.79,23.8,23.74,23.74,13060.0,23.79,23.8,23.74,23.74,13060.0
2022-12-09 13:50:00,23.75,23.77,23.72,23.76,14289.0,23.75,23.77,23.72,23.76,14289.0
2022-12-09 14:00:00,23.75,23.79,23.7,23.79,14784.0,23.75,23.79,23.7,23.79,14784.0
2022-12-09 14:10:00,23.79,23.81,23.74,23.8,9475.0,23.79,23.81,23.74,23.8,9475.0
2022-12-09 14:20:00,23.8,23.86,23.8,23.84,13906.0,23.8,23.86,23.8,23.84,13906.0
2022-12-09 14:30:00,23.85,23.91,23.81,23.91,15033.0,23.85,23.91,23.81,23.91,15033.0
2022-12-09 14:40:00,23.91,23.94,23.84,23.94,19798.0,23.91,23.94,23.84,23.94,19798.0
2022-12-09 14:50:00,23.94,23.97,23.92,23.96,10328.0,23.94,23.97,23.92,23.96,10328.0
2022-12-09 15:00:00,23.97,24.05,23.97,24.05,21372.0,23.97,24.05,23.97,24.05,21372.0
2022-12-09 15:10:00,24.05,24.06,24.0,24.03,19861.0,24.05,24.06,24.0,24.03,19861.0
2022-12-09 15:20:00,24.03,24.03,23.87,23.88,22661.0,24.03,24.03,23.87,23.88,22661.0
2022-12-09 15:30:00,23.88,23.89,23.71,23.75,56917.0,23.88,23.89,23.71,23.75,56917.0
2022-12-09 15:40:00,23.75,23.79,23.7,23.79,75146.0,23.75,23.79,23.7,23.79,75146.0
2022-12-09 15:50:00,23.79,23.79,23.59,23.6,117995.0,23.79,23.79,23.59,23.6,117995.0
2022-12-12 09:30:00,23.76,23.76,23.39,23.46,17852.0,23.76,23.76,23.39,23.46,17852.0
2022-12-12 09:40:00,23.51,23.66,23.51,23.64,5742.0,23.51,23.66,23.51,23.64,5742.0
2022-12-12 09:50:00,23.61,23.64,23.37,23.51,10111.0,23.61,23.64,23.37,23.51,10111.0
2022-12-12 10:00:00,23.49,23.61,23.41,23.59,9029.0,23.49,23.61,23.41,23.59,9029.0
2022-12-12 10:10:00,23.59,23.61,23.22,23.29,14058.0,23.59,23.61,23.22,23.29,14058.0
2022-12-12 10:20:00,23.28,23.4,23.26,23.39,43890.0,23.28,23.4,23.26,23.39,43890.0
2022-12-12 10:30:00,23.39,23.46,23.35,23.39,11103.0,23.39,23.46,23.35,23.39,11103.0
2022-12-12 10:40:00,23.4,23.44,23.35,23.35,10075.0,23.4,23.44,23.35,23.35,10075.0
2022-12-12 10:50:00,23.34,23.39,23.3,23.38,11833.0,23.34,23.39,23.3,23.38,11833.0
2022-12-12 11:00:00,23.37,23.49,23.32,23.46,17494.0,23.37,23.49,23.32,23.46,17494.0
2022-12-12 11:10:00,23.47,23.47,23.26,23.28,10767.0,23.47,23.47,23.26,23.28,10767.0
2022-12-12 11:20:00,23.28,23.38,23.28,23.33,8100.0,23.28,23.38,23.28,23.33,8100.0
2022-12-12 11:30:00,23.33,23.42,23.29,23.4,8609.0,23.33,23.42,23.29,23.4,8609.0
2022-12-12 11:40:00,23.39,23.45,23.34,23.37,8172.0,23.39,23.45,23.34,23.37,8172.0
2022-12-12 11:50:00,23.37,23.47,23.32,23.44,7422.0,23.37,23.47,23.32,23.44,7422.0
2022-12-12 12:00:00,23.43,23.52,23.43,23.43,14374.0,23.43,23.52,23.43,23.43,14374.0
2022-12-12 12:10:00,23.43,23.56,23.43,23.53,7275.0,23.43,23.56,23.43,23.53,7275.0
2022-12-12 12:20:00,23.52,23.52,23.38,23.4,11171.0,23.52,23.52,23.38,23.4,11171.0
2022-12-12 12:30:00,23.4,23.4,23.35,23.36,11636.0,23.4,23.4,23.35,23.36,11636.0
2022-12-12 12:40:00,23.36,23.4,23.32,23.35,5293.0,23.36,23.4,23.32,23.35,5293.0
2022-12-12 12:50:00,23.35,23.41,23.34,23.36,7833.0,23.35,23.41,23.34,23.36,7833.0
2022-12-12 13:00:00,23.34,23.35,23.28,23.33,12791.0,23.34,23.35,23.28,23.33,12791.0
2022-12-12 13:10:00,23.32,23.32,23.24,23.29,9220.0,23.32,23.32,23.24,23.29,9220.0
2022-12-12 13:20:00,23.29,23.32,23.28,23.3,6618.0,23.29,23.32,23.28,23.3,6618.0
2022-12-12 13:30:00,23.31,23.33,23.28,23.29,6673.0,23.31,23.33,23.28,23.29,6673.0
2022-12-12 13:40:00,23.29,23.37,23.29,23.35,8439.0,23.29,23.37,23.29,23.35,8439.0
2022-12-12 13:50:00,23.35,23.38,23.23,23.24,11218.0,23.35,23.38,23.23,23.24,11218.0
2022-12-12 14:00:00,23.25,23.31,23.24,23.3,11990.0,23.25,23.31,23.24,23.3,11990.0
2022-12-12 14:10:00,23.28,23.3,23.26,23.26,7957.0,23.28,23.3,23.26,23.26,7957.0
2022-12-12 14:20:00,23.26,23.29,23.24,23.27,8568.0,23.26,23.29,23.24,23.27,8568.0
2022-12-12 14:30:00,23.27,23.29,23.23,23.27,7400.0,23.27,23.29,23.23,23.27,7400.0
2022-12-12 14:40:00,23.26,23.29,23.23,23.24,15518.0,23.26,23.29,23.23,23.24,15518.0
2022-12-12 14:50:00,23.23,23.23,23.17,23.21,32376.0,23.23,23.23,23.17,23.21,32376.0
2022-12-12 15:00:00,23.21,23.24,23.12,23.17,27711.0,23.21,23.24,23.12,23.17,27711.0
2022-12-12 15:10:00,23.17,23.25,23.14,23.23,72147.0,23.17,23.25,23.14,23.23,72147.0
2022-12-12 15:20:00,23.23,23.23,23.05,23.08,64061.0,23.23,23.23,23.05,23.08,64061.0
2022-12-12 15:30:00,23.07,23.28,23.05,23.22,91951.0,23.07,23.28,23.05,23.22,91951.0
2022-12-12 15:40:00,23.2,23.22,23.04,23.1,61876.0,23.2,23.22,23.04,23.1,61876.0
2022-12-12 15:50:00,23.11,23.18,23.01,23.16,146808.0,23.11,23.18,23.01,23.16,146808.0
2022-12-13 09:30:00,24.11,24.25,23.9,24.04,32911.0,24.11,24.25,23.9,24.04,32911.0
2022-12-13 09:40:00,23.91,24.19,23.89,24.13,16009.0,23.91,24.19,23.89,24.13,16009.0
2022-12-13 09:50:00,24.05,24.05,23.75,23.77,19878.0,24.05,24.05,23.75,23.77,19878.0
2022-12-13 10:00:00,23.77,23.79,23.53,23.7,18789.0,23.77,23.79,23.53,23.7,18789.0
2022-12-13 10:10:00,23.69,23.69,23.5,23.5,16984.0,23.69,23.69,23.5,23.5,16984.0
2022-12-13 10:20:00,23.51,23.52,23.3,23.32,11153.0,23.51,23.52,23.3,23.32,11153.0
2022-12-13 10:30:00,23.32,23.4,23.21,23.22,10486.0,23.32,23.4,23.21,23.22,10486.0
2022-12-13 10:40:00,23.24,23.38,23.22,23.22,6971.0,23.24,23.38,23.22,23.22,6971.0
2022-12-13 10:50:00,23.2,23.23,23.14,23.16,12862.0,23.2,23.23,23.14,23.16,12862.0
2022-12-13 11:00:00,23.17,23.25,23.07,23.13,17664.0,23.17,23.25,23.07,23.13,17664.0
2022-12-13 11:10:00,23.16,23.22,23.15,23.16,7976.0,23.16,23.22,23.15,23.16,7976.0
2022-12-13 11:20:00,23.16,23.21,23.13,23.21,7968.0,23.16,23.21,23.13,23.21,7968.0
2022-12-13 11:30:00,23.2,23.27,23.2,23.21,6984.0,23.2,23.27,23.2,23.21,6984.0
2022-12-13 11:40:00,23.2,23.24,23.12,23.13,8100.0,23.2,23.24,23.12,23.13,8100.0
2022-12-13 11:50:00,23.14,23.15,23.04,23.13,8401.0,23.14,23.15,23.04,23.13,8401.0
2022-12-13 12:00:00,23.14,23.22,23.13,23.2,8675.0,23.14,23.22,23.13,23.2,8675.0
2022-12-13 12:10:00,23.19,23.19,23.08,23.09,13783.0,23.19,23.19,23.08,23.09,13783.0
2022-12-13 12:20:00,23.1,23.2,23.1,23.16,9461.0,23.1,23.2,23.1,23.16,9461.0
2022-12-13 12:30:00,23.16,23.25,23.11,23.2,9159.0,23.16,23.25,23.11,23.2,9159.0
2022-12-13 12:40:00,23.21,23.26,23.16,23.21,9526.0,23.21,23.26,23.16,23.21,9526.0
2022-12-13 12:50:00,23.2,23.31,23.2,23.3,9662.0,23.2,23.31,23.2,23.3,9662.0
2022-12-13 13:00:00,23.31,23.42,23.31,23.33,13124.0,23.31,23.42,23.31,23.33,13124.0
2022-12-13 13:10:00,23.33,23.43,23.33,23.39,11962.0,23.33,23.43,23.33,23.39,11962.0
2022-12-13 13:20:00,23.36,23.42,23.35,23.4,6426.0,23.36,23.42,23.35,23.4,6426.0
2022-12-13 13:30:00,23.41,23.43,23.34,23.35,9176.0,23.41,23.43,23.34,23.35,9176.0
2022-12-13 13:40:00,23.34,23.34,23.24,23.26,8850.0,23.34,23.34,23.24,23.26,8850.0
2022-12-13 13:50:00,23.25,23.25,23.13,23.17,11272.0,23.25,23.25,23.13,23.17,11272.0
2022-12-13 14:00:00,23.16,23.25,23.15,23.23,8288.0,23.16,23.25,23.15,23.23,8288.0
2022-12-13 14:10:00,23.22,23.27,23.21,23.24,9188.0,23.22,23.27,23.21,23.24,9188.0
2022-12-13 14:20:00,23.25,23.32,23.21,23.3,8194.0,23.25,23.32,23.21,23.3,8194.0
2022-12-13 14:30:00,23.28,23.29,23.24,23.29,6979.0,23.28,23.29,23.24,23.29,6979.0
2022-12-13 14:40:00,23.29,23.35,23.28,23.28,10899.0,23.29,23.35,23.28,23.28,10899.0
2022-12-13 14:50:00,23.29,23.29,23.19,23.23,16233.0,23.29,23.29,23.19,23.23,16233.0
2022-12-13 15:00:00,23.22,23.22,23.08,23.1,17565.0,23.22,23.22,23.08,23.1,17565.0
2022-12-13 15:10:00,23.1,23.12,22.99,23.12,15479.0,23.1,23.12,22.99,23.12,15479.0
2022-12-13 15:20:00,23.12,23.21,23.09,23.21,12825.0,23.12,23.21,23.09,23.21,12825.0
2022-12-13 15:30:00,23.21,23.27,23.2,23.25,29402.0,23.21,23.27,23.2,23.25,29402.0
2022-12-13 15:40:00,23.24,23.24,23.13,23.16,27374.0,23.24,23.24,23.13,23.16,27374.0
2022-12-13 15:50:00,23.16,23.2,23.05,23.1,89324.0,23.16,23.2,23.05,23.1,89324.0
2022-12-14 09:30:00,22.99,23.22,22.99,23.08,9315.0,22.99,23.22,22.99,23.08,9315.0
2022-12-14 09:40:00,23.05,23.05,22.83,22.95,4257.0,23.05,23.05,22.83,22.95,4257.0
2022-12-14 09:50:00,22.97,23.04,22.92,22.97,4728.0,22.97,23.04,22.92,22.97,4728.0
2022-12-14 10:00:00,22.97,22.97,22.87,22.88,11914.0,22.97,22.97,22.87,22.88,11914.0
2022-12-14 10:10:00,22.88,23.03,22.88,22.98,7227.0,22.88,23.03,22.88,22.98,7227.0
2022-12-14 10:20:00,22.99,22.99,22.85,22.92,7562.0,22.99,22.99,22.85,22.92,7562.0
2022-12-14 10:30:00,22.92,22.98,22.91,22.98,5562.0,22.92,22.98,22.91,22.98,5562.0
2022-12-14 10:40:00,23.0,23.03,22.95,23.03,4510.0,23.0,23.03,22.95,23.03,4510.0
2022-12-14 10:50:00,23.03,23.15,23.03,23.1,10479.0,23.03,23.15,23.03,23.1,10479.0
2022-12-14 11:00:00,23.11,23.27,23.1,23.27,5925.0,23.11,23.27,23.1,23.27,5925.0
2022-12-14 11:10:00,23.27,23.29,23.24,23.27,8769.0,23.27,23.29,23.24,23.27,8769.0
2022-12-14 11:20:00,23.27,23.4,23.25,23.39,16186.0,23.27,23.4,23.25,23.39,16186.0
2022-12-14 11:30:00,23.38,23.46,23.36,23.39,11244.0,23.38,23.46,23.36,23.39,11244.0
2022-12-14 11:40:00,23.38,23.4,23.31,23.33,8847.0,23.38,23.4,23.31,23.33,8847.0
2022-12-14 11:50:00,23.3,23.34,23.27,23.3,5144.0,23.3,23.34,23.27,23.3,5144.0
2022-12-14 12:00:00,23.3,23.31,23.25,23.27,5292.0,23.3,23.31,23.25,23.27,5292.0
2022-12-14 12:10:00,23.25,23.25,23.2,23.23,8110.0,23.25,23.25,23.2,23.23,8110.0
2022-12-14 12:20:00,23.25,23.28,23.24,23.24,6206.0,23.25,23.28,23.24,23.24,6206.0
2022-12-14 12:30:00,23.24,23.27,23.23,23.23,4389.0,23.24,23.27,23.23,23.23,4389.0
2022-12-14 12:40:00,23.23,23.27,23.19,23.19,6209.0,23.23,23.27,23.19,23.19,6209.0
2022-12-14 12:50:00,23.2,23.2,23.17,23.17,5347.0,23.2,23.2,23.17,23.17,5347.0
2022-12-14 13:00:00,23.16,23.21,23.16,23.2,4017.0,23.16,23.21,23.16,23.2,4017.0
2022-12-14 13:10:00,23.18,23.21,23.15,23.16,4568.0,23.18,23.21,23.15,23.16,4568.0
2022-12-14 13:20:00,23.16,23.22,23.15,23.19,8070.0,23.16,23.22,23.15,23.19,8070.0
2022-12-14 13:30:00,23.22,23.33,23.22,23.33,4517.0,23.22,23.33,23.22,23.33,4517.0
2022-12-14 13:40:00,23.32,23.35,23.29,23.29,4799.0,23.32,23.35,23.29,23.29,4799.0
2022-12-14 13:50:00,23.3,23.33,23.26,23.3,7317.0,23.3,23.33,23.26,23.3,7317.0
2022-12-14 14:00:00,23.29,23.29,22.82,22.82,20305.0,23.29,23.29,22.82,22.82,20305.0
2022-12-14 14:10:00,22.9,23.11,22.89,23.09,11568.0,22.9,23.11,22.89,23.09,11568.0
2022-12-14 14:20:00,23.1,23.13,23.01,23.03,5932.0,23.1,23.13,23.01,23.03,5932.0
2022-12-14 14:30:00,23.01,23.02,22.75,22.89,12645.0,23.01,23.02,22.75,22.89,12645.0
2022-12-14 14:40:00,22.86,23.18,22.83,23.08,22044.0,22.86,23.18,22.83,23.08,22044.0
2022-12-14 14:50:00,23.13,23.14,22.93,23.03,8916.0,23.13,23.14,22.93,23.03,8916.0
2022-12-14 15:00:00,23.03,23.23,23.01,23.18,10765.0,23.03,23.23,23.01,23.18,10765.0
2022-12-14 15:10:00,23.2,23.37,23.12,23.16,12087.0,23.2,23.37,23.12,23.16,12087.0
2022-12-14 15:20:00,23.16,23.24,23.05,23.06,13970.0,23.16,23.24,23.05,23.06,13970.0
2022-12-14 15:30:00,23.05,23.15,23.02,23.14,22308.0,23.05,23.15,23.02,23.14,22308.0
2022-12-14 15:40:00,23.15,23.19,23.09,23.19,25751.0,23.15,23.19,23.09,23.19,25751.0
2022-12-14 15:50:00,23.23,23.31,23.19,23.19,74888.0,23.23,23.31,23.19,23.19,74888.0
2022-12-15 09:30:00,22.79,22.79,22.46,22.57,21966.0,22.79,22.79,22.46,22.57,21966.0
2022-12-15 09:40:00,22.61,22.65,22.4,22.48,22307.0,22.61,22.65,22.4,22.48,22307.0
2022-12-15 09:50:00,22.5,22.5,22.01,22.04,62741.0,22.5,22.5,22.01,22.04,62741.0
2022-12-15 10:00:00,22.03,22.12,21.91,22.11,42231.0,22.03,22.12,21.91,22.11,42231.0
2022-12-15 10:10:00,22.12,22.14,22.0,22.08,26416.0,22.12,22.14,22.0,22.08,26416.0
2022-12-15 10:20:00,22.09,22.1,21.88,21.94,51907.0,22.09,22.1,21.88,21.94,51907.0
2022-12-15 10:30:00,21.94,21.99,21.84,21.99,42412.0,21.94,21.99,21.84,21.99,42412.0
2022-12-15 10:40:00,21.98,22.13,21.97,22.03,44637.0,21.98,22.13,21.97,22.03,44637.0
2022-12-15 10:50:00,22.03,22.08,21.97,22.05,56834.0,22.03,22.08,21.97,22.05,56834.0
2022-12-15 11:00:00,22.05,22.13,22.01,22.12,14149.0,22.05,22.13,22.01,22.12,14149.0
2022-12-15 11:10:00,22.15,22.15,22.02,22.13,8335.0,22.15,22.15,22.02,22.13,8335.0
2022-12-15 11:20:00,22.13,22.19,22.08,22.14,8146.0,22.13,22.19,22.08,22.14,8146.0
2022-12-15 11:30:00,22.15,22.26,22.1,22.24,9277.0,22.15,22.26,22.1,22.24,9277.0
2022-12-15 11:40:00,22.24,22.26,22.15,22.17,9357.0,22.24,22.26,22.15,22.17,9357.0
2022-12-15 11:50:00,22.16,22.23,22.14,22.15,6615.0,22.16,22.23,22.14,22.15,6615.0
2022-12-15 12:00:00,22.16,22.24,22.13,22.24,10229.0,22.16,22.24,22.13,22.24,10229.0
2022-12-15 12:10:00,22.26,22.26,22.12,22.12,7903.0,22.26,22.26,22.12,22.12,7903.0
2022-12-15 12:20:00,22.12,22.13,22.06,22.13,14796.0,22.12,22.13,22.06,22.13,14796.0
2022-12-15 12:30:00,22.14,22.23,22.11,22.16,12920.0,22.14,22.23,22.11,22.16,12920.0
2022-12-15 12:40:00,22.15,22.15,22.05,22.06,9445.0,22.15,22.15,22.05,22.06,9445.0
2022-12-15 12:50:00,22.05,22.07,22.01,22.01,7727.0,22.05,22.07,22.01,22.01,7727.0
2022-12-15 13:00:00,22.01,22.04,21.96,22.0,13591.0,22.01,22.04,21.96,22.0,13591.0
2022-12-15 13:10:00,22.02,22.07,22.01,22.05,9389.0,22.02,22.07,22.01,22.05,9389.0
2022-12-15 13:20:00,22.04,22.08,21.98,22.06,14854.0,22.04,22.08,21.98,22.06,14854.0
2022-12-15 13:30:00,22.07,22.11,22.03,22.1,17732.0,22.07,22.11,22.03,22.1,17732.0
2022-12-15 13:40:00,22.1,22.11,22.05,22.11,11797.0,22.1,22.11,22.05,22.11,11797.0
2022-12-15 13:50:00,22.11,22.11,22.02,22.06,9931.0,22.11,22.11,22.02,22.06,9931.0
2022-12-15 14:00:00,22.05,22.06,21.91,21.91,14950.0,22.05,22.06,21.91,21.91,14950.0
2022-12-15 14:10:00,21.92,21.96,21.9,21.93,15434.0,21.92,21.96,21.9,21.93,15434.0
2022-12-15 14:20:00,21.93,21.98,21.92,21.98,14217.0,21.93,21.98,21.92,21.98,14217.0
2022-12-15 14:30:00,21.98,22.0,21.94,21.98,20469.0,21.98,22.0,21.94,21.98,20469.0
2022-12-15 14:40:00,21.98,22.01,21.94,21.98,20322.0,21.98,22.01,21.94,21.98,20322.0
2022-12-15 14:50:00,21.98,22.04,21.9,22.04,10277.0,21.98,22.04,21.9,22.04,10277.0
2022-12-15 15:00:00,22.05,22.11,22.05,22.08,17646.0,22.05,22.11,22.05,22.08,17646.0
2022-12-15 15:10:00,22.09,22.11,22.01,22.01,21612.0,22.09,22.11,22.01,22.01,21612.0
2022-12-15 15:20:00,22.01,22.06,21.95,21.96,68593.0,22.01,22.06,21.95,21.96,68593.0
2022-12-15 15:30:00,21.96,21.96,21.78,21.8,54095.0,21.96,21.96,21.78,21.8,54095.0
2022-12-15 15:40:00,21.8,21.83,21.72,21.77,49971.0,21.8,21.83,21.72,21.77,49971.0
2022-12-15 15:50:00,21.77,21.84,21.74,21.77,137398.0,21.77,21.84,21.74,21.77,137398.0
2022-12-16 09:30:00,21.61,21.73,21.46,21.67,121038.0,21.61,21.73,21.46,21.67,121038.0
2022-12-16 09:40:00,21.7,21.85,21.66,21.8,15280.0,21.7,21.85,21.66,21.8,15280.0
2022-12-16 09:50:00,21.79,21.87,21.72,21.82,14454.0,21.79,21.87,21.72,21.82,14454.0
2022-12-16 10:00:00,21.8,21.81,21.69,21.74,20895.0,21.8,21.81,21.69,21.74,20895.0
2022-12-16 10:10:00,21.74,21.76,21.6,21.64,19261.0,21.74,21.76,21.6,21.64,19261.0
2022-12-16 10:20:00,21.61,21.66,21.56,21.64,19418.0,21.61,21.66,21.56,21.64,19418.0
2022-12-16 10:30:00,21.63,21.79,21.61,21.79,21027.0,21.63,21.79,21.61,21.79,21027.0
2022-12-16 10:40:00,21.79,21.94,21.79,21.93,23763.0,21.79,21.94,21.79,21.93,23763.0
2022-12-16 10:50:00,21.94,22.01,21.88,21.91,19725.0,21.94,22.01,21.88,21.91,19725.0
2022-12-16 11:00:00,21.91,21.97,21.87,21.87,51998.0,21.91,21.97,21.87,21.87,51998.0
2022-12-16 11:10:00,21.88,22.08,21.87,22.07,23000.0,21.88,22.08,21.87,22.07,23000.0
2022-12-16 11:20:00,22.08,22.09,21.95,21.95,15175.0,22.08,22.09,21.95,21.95,15175.0
2022-12-16 11:30:00,21.95,21.98,21.87,21.91,27228.0,21.95,21.98,21.87,21.91,27228.0
2022-12-16 11:40:00,21.9,21.94,21.8,21.8,18883.0,21.9,21.94,21.8,21.8,18883.0
2022-12-16 11:50:00,21.81,21.87,21.77,21.78,23418.0,21.81,21.87,21.77,21.78,23418.0
2022-12-16 12:00:00,21.79,21.83,21.71,21.71,18155.0,21.79,21.83,21.71,21.71,18155.0
2022-12-16 12:10:00,21.71,21.79,21.68,21.78,17926.0,21.71,21.79,21.68,21.78,17926.0
2022-12-16 12:20:00,21.8,21.81,21.73,21.75,14070.0,21.8,21.81,21.73,21.75,14070.0
2022-12-16 12:30:00,21.76,21.8,21.72,21.79,17645.0,21.76,21.8,21.72,21.79,17645.0
2022-12-16 12:40:00,21.79,21.83,21.72,21.82,18293.0,21.79,21.83,21.72,21.82,18293.0
2022-12-16 12:50:00,21.82,21.84,21.73,21.76,17257.0,21.82,21.84,21.73,21.76,17257.0
2022-12-16 13:00:00,21.75,21.81,21.73,21.8,13212.0,21.75,21.81,21.73,21.8,13212.0
2022-12-16 13:10:00,21.8,21.8,21.75,21.78,21021.0,21.8,21.8,21.75,21.78,21021.0
2022-12-16 13:20:00,21.78,21.8,21.73,21.73,12445.0,21.78,21.8,21.73,21.73,12445.0
2022-12-16 13:30:00,21.73,21.75,21.69,21.72,15449.0,21.73,21.75,21.69,21.72,15449.0
2022-12-16 13:40:00,21.73,21.79,21.72,21.78,36416.0,21.73,21.79,21.72,21.78,36416.0
2022-12-16 13:50:00,21.77,21.78,21.65,21.66,17903.0,21.77,21.78,21.65,21.66,17903.0
2022-12-16 14:00:00,21.65,21.67,21.58,21.59,26770.0,21.65,21.67,21.58,21.59,26770.0
2022-12-16 14:10:00,21.59,21.64,21.55,21.6,30179.0,21.59,21.64,21.55,21.6,30179.0
2022-12-16 14:20:00,21.6,21.61,21.54,21.6,20288.0,21.6,21.61,21.54,21.6,20288.0
2022-12-16 14:30:00,21.6,21.62,21.59,21.6,19353.0,21.6,21.62,21.59,21.6,19353.0
2022-12-16 14:40:00,21.6,21.64,21.59,21.62,16929.0,21.6,21.64,21.59,21.62,16929.0
2022-12-16 14:50:00,21.62,21.63,21.57,21.62,34896.0,21.62,21.63,21.57,21.62,34896.0
2022-12-16 15:00:00,21.62,21.67,21.58,21.58,44937.0,21.62,21.67,21.58,21.58,44937.0
2022-12-16 15:10:00,21.58,21.6,21.55,21.57,42877.0,21.58,21.6,21.55,21.57,42877.0
2022-12-16 15:20:00,21.57,21.61,21.56,21.61,45100.0,21.57,21.61,21.56,21.61,45100.0
2022-12-16 15:30:00,21.61,21.76,21.61,21.76,55840.0,21.61,21.76,21.61,21.76,55840.0
2022-12-16 15:40:00,21.76,21.81,21.73,21.75,85138.0,21.76,21.81,21.73,21.75,85138.0
2022-12-16 15:50:00,21.74,21.79,21.63,21.75,283394.0,21.74,21.79,21.63,21.75,283394.0
2022-12-19 09:30:00,21.82,21.92,21.64,21.75,13169.0,21.82,21.92,21.64,21.75,13169.0
2022-12-19 09:40:00,21.73,21.86,21.7,21.78,9630.0,21.73,21.86,21.7,21.78,9630.0
2022-12-19 09:50:00,21.78,21.84,21.67,21.71,9018.0,21.78,21.84,21.67,21.71,9018.0
2022-12-19 10:00:00,21.7,21.75,21.62,21.68,13061.0,21.7,21.75,21.62,21.68,13061.0
2022-12-19 10:10:00,21.68,21.8,21.64,21.79,6807.0,21.68,21.8,21.64,21.79,6807.0
2022-12-19 10:20:00,21.8,22.04,21.79,22.04,7683.0,21.8,22.04,21.79,22.04,7683.0
2022-12-19 10:30:00,22.03,22.04,21.92,21.92,13310.0,22.03,22.04,21.92,21.92,13310.0
2022-12-19 10:40:00,21.92,21.93,21.81,21.82,24153.0,21.92,21.93,21.81,21.82,24153.0
2022-12-19 10:50:00,21.82,21.82,21.7,21.71,12228.0,21.82,21.82,21.7,21.71,12228.0
2022-12-19 11:00:00,21.71,21.75,21.63,21.74,25666.0,21.71,21.75,21.63,21.74,25666.0
2022-12-19 11:10:00,21.73,21.75,21.66,21.75,7117.0,21.73,21.75,21.66,21.75,7117.0
2022-12-19 11:20:00,21.74,21.75,21.63,21.63,39485.0,21.74,21.75,21.63,21.63,39485.0
2022-12-19 11:30:00,21.62,21.62,21.52,21.56,13854.0,21.62,21.62,21.52,21.56,13854.0
2022-12-19 11:40:00,21.55,21.6,21.52,21.59,13703.0,21.55,21.6,21.52,21.59,13703.0
2022-12-19 11:50:00,21.57,21.57,21.46,21.46,18333.0,21.57,21.57,21.46,21.46,18333.0
2022-12-19 12:00:00,21.45,21.52,21.44,21.5,9951.0,21.45,21.52,21.44,21.5,9951.0
2022-12-19 12:10:00,21.5,21.65,21.5,21.62,18859.0,21.5,21.65,21.5,21.62,18859.0
2022-12-19 12:20:00,21.62,21.62,21.57,21.58,8235.0,21.62,21.62,21.57,21.58,8235.0
2022-12-19 12:30:00,21.58,21.63,21.54,21.61,8573.0,21.58,21.63,21.54,21.61,8573.0
2022-12-19 12:40:00,21.62,21.67,21.61,21.67,10726.0,21.62,21.67,21.61,21.67,10726.0
2022-12-19 12:50:00,21.66,21.7,21.62,21.64,9656.0,21.66,21.7,21.62,21.64,9656.0
2022-12-19 13:00:00,21.65,21.66,21.59,21.62,11206.0,21.65,21.66,21.59,21.62,11206.0
2022-12-19 13:10:00,21.62,21.69,21.62,21.64,9084.0,21.62,21.69,21.62,21.64,9084.0
2022-12-19 13:20:00,21.64,21.69,21.6,21.63,13835.0,21.64,21.69,21.6,21.63,13835.0
2022-12-19 13:30:00,21.62,21.62,21.52,21.54,11562.0,21.62,21.62,21.52,21.54,11562.0
2022-12-19 13:40:00,21.53,21.54,21.48,21.52,12595.0,21.53,21.54,21.48,21.52,12595.0
2022-12-19 13:50:00,21.52,21.56,21.51,21.53,11139.0,21.52,21.56,21.51,21.53,11139.0
2022-12-19 14:00:00,21.53,21.67,21.51,21.67,20417.0,21.53,21.67,21.51,21.67,20417.0
2022-12-19 14:10:00,21.67,21.76,21.65,21.75,28759.0,21.67,21.76,21.65,21.75,28759.0
2022-12-19 14:20:00,21.75,21.78,21.71,21.74,17390.0,21.75,21.78,21.71,21.74,17390.0
2022-12-19 14:30:00,21.73,21.78,21.67,21.7,14618.0,21.73,21.78,21.67,21.7,14618.0
2022-12-19 14:40:00,21.7,21.78,21.65,21.73,19701.0,21.7,21.78,21.65,21.73,19701.0
2022-12-19 14:50:00,21.73,21.74,21.7,21.73,11646.0,21.73,21.74,21.7,21.73,11646.0
2022-12-19 15:00:00,21.73,21.73,21.67,21.71,17340.0,21.73,21.73,21.67,21.71,17340.0
2022-12-19 15:10:00,21.71,21.74,21.66,21.68,16263.0,21.71,21.74,21.66,21.68,16263.0
2022-12-19 15:20:00,21.69,21.77,21.68,21.73,26621.0,21.69,21.77,21.68,21.73,26621.0
2022-12-19 15:30:00,21.73,21.78,21.69,21.78,35958.0,21.73,21.78,21.69,21.78,35958.0
2022-12-19 15:40:00,21.78,21.81,21.74,21.78,51279.0,21.78,21.81,21.74,21.78,51279.0
2022-12-19 15:50:00,21.76,21.79,21.69,21.7,129821.0,21.76,21.79,21.69,21.7,129821.0
2022-12-20 09:30:00,21.73,21.91,21.57,21.76,14517.0,21.73,21.91,21.57,21.76,14517.0
2022-12-20 09:40:00,21.72,21.77,21.45,21.52,23358.0,21.72,21.77,21.45,21.52,23358.0
2022-12-20 09:50:00,21.48,21.49,21.27,21.41,15085.0,21.48,21.49,21.27,21.41,15085.0
2022-12-20 10:00:00,21.43,21.52,21.39,21.42,19671.0,21.43,21.52,21.39,21.42,19671.0
2022-12-20 10:10:00,21.43,21.56,21.4,21.51,13073.0,21.43,21.56,21.4,21.51,13073.0
2022-12-20 10:20:00,21.51,21.72,21.51,21.68,15546.0,21.51,21.72,21.51,21.68,15546.0
2022-12-20 10:30:00,21.68,21.76,21.66,21.69,19609.0,21.68,21.76,21.66,21.69,19609.0
2022-12-20 10:40:00,21.72,21.87,21.7,21.7,13712.0,21.72,21.87,21.7,21.7,13712.0
2022-12-20 10:50:00,21.7,21.71,21.59,21.6,12747.0,21.7,21.71,21.59,21.6,12747.0
2022-12-20 11:00:00,21.6,21.67,21.6,21.62,8559.0,21.6,21.67,21.6,21.62,8559.0
2022-12-20 11:10:00,21.61,21.61,21.46,21.48,18435.0,21.61,21.61,21.46,21.48,18435.0
2022-12-20 11:20:00,21.49,21.51,21.45,21.45,9684.0,21.49,21.51,21.45,21.45,9684.0
2022-12-20 11:30:00,21.45,21.54,21.45,21.5,8601.0,21.45,21.54,21.45,21.5,8601.0
2022-12-20 11:40:00,21.49,21.57,21.48,21.57,7374.0,21.49,21.57,21.48,21.57,7374.0
2022-12-20 11:50:00,21.59,21.59,21.47,21.52,11745.0,21.59,21.59,21.47,21.52,11745.0
2022-12-20 12:00:00,21.52,21.57,21.51,21.54,7898.0,21.52,21.57,21.51,21.54,7898.0
2022-12-20 12:10:00,21.53,21.55,21.51,21.55,16234.0,21.53,21.55,21.51,21.55,16234.0
2022-12-20 12:20:00,21.54,21.61,21.53,21.61,15891.0,21.54,21.61,21.53,21.61,15891.0
2022-12-20 12:30:00,21.6,21.62,21.55,21.59,39223.0,21.6,21.62,21.55,21.59,39223.0
2022-12-20 12:40:00,21.61,21.7,21.61,21.66,9072.0,21.61,21.7,21.61,21.66,9072.0
2022-12-20 12:50:00,21.66,21.66,21.61,21.61,5449.0,21.66,21.66,21.61,21.61,5449.0
2022-12-20 13:00:00,21.61,21.65,21.6,21.62,7356.0,21.61,21.65,21.6,21.62,7356.0
2022-12-20 13:10:00,21.61,21.66,21.59,21.65,19731.0,21.61,21.66,21.59,21.65,19731.0
2022-12-20 13:20:00,21.64,21.68,21.59,21.64,20255.0,21.64,21.68,21.59,21.64,20255.0
2022-12-20 13:30:00,21.64,21.68,21.64,21.67,7347.0,21.64,21.68,21.64,21.67,7347.0
2022-12-20 13:40:00,21.68,21.7,21.61,21.63,7027.0,21.68,21.7,21.61,21.63,7027.0
2022-12-20 13:50:00,21.63,21.64,21.59,21.6,13557.0,21.63,21.64,21.59,21.6,13557.0
2022-12-20 14:00:00,21.6,21.66,21.59,21.65,7789.0,21.6,21.66,21.59,21.65,7789.0
2022-12-20 14:10:00,21.66,21.74,21.65,21.73,14066.0,21.66,21.74,21.65,21.73,14066.0
2022-12-20 14:20:00,21.73,21.74,21.64,21.65,10067.0,21.73,21.74,21.64,21.65,10067.0
2022-12-20 14:30:00,21.66,21.67,21.55,21.55,16231.0,21.66,21.67,21.55,21.55,16231.0
2022-12-20 14:40:00,21.55,21.57,21.49,21.5,14796.0,21.55,21.57,21.49,21.5,14796.0
2022-12-20 14:50:00,21.48,21.53,21.46,21.5,11214.0,21.48,21.53,21.46,21.5,11214.0
2022-12-20 15:00:00,21.5,21.6,21.49,21.6,17366.0,21.5,21.6,21.49,21.6,17366.0
2022-12-20 15:10:00,21.6,21.62,21.56,21.57,12993.0,21.6,21.62,21.56,21.57,12993.0
2022-12-20 15:20:00,21.57,21.61,21.56,21.61,16334.0,21.57,21.61,21.56,21.61,16334.0
2022-12-20 15:30:00,21.62,21.69,21.61,21.67,30046.0,21.62,21.69,21.61,21.67,30046.0
2022-12-20 15:40:00,21.67,21.7,21.61,21.7,32517.0,21.67,21.7,21.61,21.7,32517.0
2022-12-20 15:50:00,21.69,21.7,21.59,21.59,122954.0,21.69,21.7,21.59,21.59,122954.0
2022-12-21 09:30:00,22.29,22.6,22.03,22.13,37308.0,22.29,22.6,22.03,22.13,37308.0
2022-12-21 09:40:00,22.18,22.23,22.05,22.18,12199.0,22.18,22.23,22.05,22.18,12199.0
2022-12-21 09:50:00,22.1,22.2,22.05,22.09,6205.0,22.1,22.2,22.05,22.09,6205.0
2022-12-21 10:00:00,22.11,22.13,21.98,22.04,10033.0,22.11,22.13,21.98,22.04,10033.0
2022-12-21 10:10:00,22.02,22.03,21.91,21.99,10618.0,22.02,22.03,21.91,21.99,10618.0
2022-12-21 10:20:00,21.99,22.12,21.95,22.11,8158.0,21.99,22.12,21.95,22.11,8158.0
2022-12-21 10:30:00,22.12,22.25,22.07,22.25,17512.0,22.12,22.25,22.07,22.25,17512.0
2022-12-21 10:40:00,22.25,22.4,22.25,22.31,17717.0,22.25,22.4,22.25,22.31,17717.0
2022-12-21 10:50:00,22.32,22.32,22.22,22.22,13859.0,22.32,22.32,22.22,22.22,13859.0
2022-12-21 11:00:00,22.23,22.34,22.23,22.34,5650.0,22.23,22.34,22.23,22.34,5650.0
2022-12-21 11:10:00,22.34,22.44,22.31,22.37,10109.0,22.34,22.44,22.31,22.37,10109.0
2022-12-21 11:20:00,22.37,22.37,22.23,22.28,7312.0,22.37,22.37,22.23,22.28,7312.0
2022-12-21 11:30:00,22.28,22.29,22.25,22.26,8788.0,22.28,22.29,22.25,22.26,8788.0
2022-12-21 11:40:00,22.24,22.29,22.23,22.23,4576.0,22.24,22.29,22.23,22.23,4576.0
2022-12-21 11:50:00,22.24,22.25,22.18,22.19,3433.0,22.24,22.25,22.18,22.19,3433.0
2022-12-21 12:00:00,22.19,22.23,22.15,22.22,4320.0,22.19,22.23,22.15,22.22,4320.0
2022-12-21 12:10:00,22.21,22.23,22.17,22.17,3193.0,22.21,22.23,22.17,22.17,3193.0
2022-12-21 12:20:00,22.17,22.17,22.09,22.09,5523.0,22.17,22.17,22.09,22.09,5523.0
2022-12-21 12:30:00,22.1,22.12,22.08,22.08,4467.0,22.1,22.12,22.08,22.08,4467.0
2022-12-21 12:40:00,22.09,22.1,21.99,22.01,10078.0,22.09,22.1,21.99,22.01,10078.0
2022-12-21 12:50:00,22.0,22.02,21.98,21.99,3437.0,22.0,22.02,21.98,21.99,3437.0
2022-12-21 13:00:00,21.98,22.04,21.96,21.96,8289.0,21.98,22.04,21.96,21.96,8289.0
2022-12-21 13:10:00,21.97,21.97,21.86,21.9,10725.0,21.97,21.97,21.86,21.9,10725.0
2022-12-21 13:20:00,21.91,21.92,21.83,21.84,6504.0,21.91,21.92,21.83,21.84,6504.0
2022-12-21 13:30:00,21.83,21.84,21.76,21.76,4824.0,21.83,21.84,21.76,21.76,4824.0
2022-12-21 13:40:00,21.77,21.8,21.74,21.78,6929.0,21.77,21.8,21.74,21.78,6929.0
2022-12-21 13:50:00,21.79,21.82,21.77,21.79,8839.0,21.79,21.82,21.77,21.79,8839.0
2022-12-21 14:00:00,21.79,21.88,21.79,21.88,5812.0,21.79,21.88,21.79,21.88,5812.0
2022-12-21 14:10:00,21.88,22.01,21.87,21.95,41079.0,21.88,22.01,21.87,21.95,41079.0
2022-12-21 14:20:00,21.95,21.95,21.86,21.86,5634.0,21.95,21.95,21.86,21.86,5634.0
2022-12-21 14:30:00,21.85,21.88,21.81,21.82,6539.0,21.85,21.88,21.81,21.82,6539.0
2022-12-21 14:40:00,21.82,21.83,21.77,21.83,6048.0,21.82,21.83,21.77,21.83,6048.0
2022-12-21 14:50:00,21.82,21.86,21.8,21.86,8862.0,21.82,21.86,21.8,21.86,8862.0
2022-12-21 15:00:00,21.86,21.91,21.86,21.89,10328.0,21.86,21.91,21.86,21.89,10328.0
2022-12-21 15:10:00,21.89,21.91,21.87,21.89,8998.0,21.89,21.91,21.87,21.89,8998.0
2022-12-21 15:20:00,21.89,21.89,21.83,21.84,11455.0,21.89,21.89,21.83,21.84,11455.0
2022-12-21 15:30:00,21.83,21.88,21.82,21.84,16597.0,21.83,21.88,21.82,21.84,16597.0
2022-12-21 15:40:00,21.85,21.89,21.83,21.88,20848.0,21.85,21.89,21.83,21.88,20848.0
2022-12-21 15:50:00,21.88,21.96,21.86,21.92,104370.0,21.88,21.96,21.86,21.92,104370.0
2022-12-22 09:30:00,21.52,21.57,21.1,21.28,23958.0,21.52,21.57,21.1,21.28,23958.0
2022-12-22 09:40:00,21.31,21.4,21.23,21.33,10193.0,21.31,21.4,21.23,21.33,10193.0
2022-12-22 09:50:00,21.37,21.37,21.23,21.31,24087.0,21.37,21.37,21.23,21.31,24087.0
2022-12-22 10:00:00,21.29,21.32,21.22,21.29,39008.0,21.29,21.32,21.22,21.29,39008.0
2022-12-22 10:10:00,21.28,21.3,21.03,21.1,27083.0,21.28,21.3,21.03,21.1,27083.0
2022-12-22 10:20:00,21.09,21.21,21.05,21.19,23483.0,21.09,21.21,21.05,21.19,23483.0
2022-12-22 10:30:00,21.18,21.21,21.09,21.19,17322.0,21.18,21.21,21.09,21.19,17322.0
2022-12-22 10:40:00,21.19,21.23,21.14,21.2,11295.0,21.19,21.23,21.14,21.2,11295.0
2022-12-22 10:50:00,21.2,21.23,21.11,21.12,14747.0,21.2,21.23,21.11,21.12,14747.0
2022-12-22 11:00:00,21.11,21.24,21.08,21.2,12940.0,21.11,21.24,21.08,21.2,12940.0
2022-12-22 11:10:00,21.2,21.29,21.19,21.22,33100.0,21.2,21.29,21.19,21.22,33100.0
2022-12-22 11:20:00,21.22,21.24,21.19,21.22,10711.0,21.22,21.24,21.19,21.22,10711.0
2022-12-22 11:30:00,21.21,21.3,21.2,21.2,13388.0,21.21,21.3,21.2,21.2,13388.0
2022-12-22 11:40:00,21.21,21.26,21.19,21.21,15236.0,21.21,21.26,21.19,21.21,15236.0
2022-12-22 11:50:00,21.21,21.24,21.15,21.19,11946.0,21.21,21.24,21.15,21.19,11946.0
2022-12-22 12:00:00,21.2,21.24,21.2,21.22,9234.0,21.2,21.24,21.2,21.22,9234.0
2022-12-22 12:10:00,21.21,21.26,21.19,21.23,14342.0,21.21,21.26,21.19,21.23,14342.0
2022-12-22 12:20:00,21.22,21.25,21.17,21.18,8989.0,21.22,21.25,21.17,21.18,8989.0
2022-12-22 12:30:00,21.18,21.2,21.15,21.17,8002.0,21.18,21.2,21.15,21.17,8002.0
2022-12-22 12:40:00,21.18,21.26,21.18,21.26,12272.0,21.18,21.26,21.18,21.26,12272.0
2022-12-22 12:50:00,21.26,21.29,21.24,21.26,6930.0,21.26,21.29,21.24,21.26,6930.0
2022-12-22 13:00:00,21.26,21.26,21.19,21.21,18431.0,21.26,21.26,21.19,21.21,18431.0
2022-12-22 13:10:00,21.19,21.29,21.19,21.26,11062.0,21.19,21.29,21.19,21.26,11062.0
2022-12-22 13:20:00,21.27,21.42,21.25,21.4,10948.0,21.27,21.42,21.25,21.4,10948.0
2022-12-22 13:30:00,21.41,21.55,21.32,21.53,22019.0,21.41,21.55,21.32,21.53,22019.0
2022-12-22 13:40:00,21.53,21.57,21.43,21.44,10385.0,21.53,21.57,21.43,21.44,10385.0
2022-12-22 13:50:00,21.45,21.46,21.42,21.46,7532.0,21.45,21.46,21.42,21.46,7532.0
2022-12-22 14:00:00,21.46,21.47,21.41,21.44,11995.0,21.46,21.47,21.41,21.44,11995.0
2022-12-22 14:10:00,21.45,21.49,21.42,21.43,8666.0,21.45,21.49,21.42,21.43,8666.0
2022-12-22 14:20:00,21.43,21.45,21.37,21.45,15267.0,21.43,21.45,21.37,21.45,15267.0
2022-12-22 14:30:00,21.44,21.49,21.41,21.41,14446.0,21.44,21.49,21.41,21.41,14446.0
2022-12-22 14:40:00,21.42,21.46,21.36,21.45,8108.0,21.42,21.46,21.36,21.45,8108.0
2022-12-22 14:50:00,21.45,21.49,21.44,21.47,9016.0,21.45,21.49,21.44,21.47,9016.0
2022-12-22 15:00:00,21.48,21.52,21.46,21.48,9869.0,21.48,21.52,21.46,21.48,9869.0
2022-12-22 15:10:00,21.48,21.55,21.47,21.55,12022.0,21.48,21.55,21.47,21.55,12022.0
2022-12-22 15:20:00,21.55,21.58,21.51,21.52,17134.0,21.55,21.58,21.51,21.52,17134.0
2022-12-22 15:30:00,21.53,21.53,21.46,21.48,26370.0,21.53,21.53,21.46,21.48,26370.0
2022-12-22 15:40:00,21.48,21.49,21.44,21.49,32590.0,21.48,21.49,21.44,21.49,32590.0
2022-12-22 15:50:00,21.49,21.52,21.42,21.44,193738.0,21.49,21.52,21.42,21.44,193738.0
2022-12-23 09:30:00,21.41,21.53,21.2,21.48,10546.0,21.41,21.53,21.2,21.48,10546.0
2022-12-23 09:40:00,21.42,21.51,21.34,21.47,12336.0,21.42,21.51,21.34,21.47,12336.0
2022-12-23 09:50:00,21.53,21.53,21.41,21.45,12113.0,21.53,21.53,21.41,21.45,12113.0
2022-12-23 10:00:00,21.45,21.54,21.4,21.48,19441.0,21.45,21.54,21.4,21.48,19441.0
2022-12-23 10:10:00,21.49,21.56,21.41,21.54,12321.0,21.49,21.56,21.41,21.54,12321.0
2022-12-23 10:20:00,21.53,21.53,21.44,21.45,15405.0,21.53,21.53,21.44,21.45,15405.0
2022-12-23 10:30:00,21.45,21.57,21.45,21.57,17109.0,21.45,21.57,21.45,21.57,17109.0
2022-12-23 10:40:00,21.58,21.6,21.53,21.59,29820.0,21.58,21.6,21.53,21.59,29820.0
2022-12-23 10:50:00,21.59,21.6,21.53,21.55,44538.0,21.59,21.6,21.53,21.55,44538.0
2022-12-23 11:00:00,21.55,21.56,21.48,21.51,43451.0,21.55,21.56,21.48,21.51,43451.0
2022-12-23 11:10:00,21.51,21.56,21.5,21.55,40282.0,21.51,21.56,21.5,21.55,40282.0
2022-12-23 11:20:00,21.55,21.63,21.54,21.61,38649.0,21.55,21.63,21.54,21.61,38649.0
2022-12-23 11:30:00,21.62,21.74,21.6,21.73,24894.0,21.62,21.74,21.6,21.73,24894.0
2022-12-23 11:40:00,21.73,21.79,21.67,21.67,17858.0,21.73,21.79,21.67,21.67,17858.0
2022-12-23 11:50:00,21.67,21.69,21.63,21.69,13707.0,21.67,21.69,21.63,21.69,13707.0
2022-12-23 12:00:00,21.69,21.73,21.68,21.72,10385.0,21.69,21.73,21.68,21.72,10385.0
2022-12-23 12:10:00,21.74,21.75,21.68,21.68,13186.0,21.74,21.75,21.68,21.68,13186.0
2022-12-23 12:20:00,21.68,21.75,21.68,21.71,12141.0,21.68,21.75,21.68,21.71,12141.0
2022-12-23 12:30:00,21.71,21.76,21.7,21.71,24089.0,21.71,21.76,21.7,21.71,24089.0
2022-12-23 12:40:00,21.71,21.75,21.7,21.73,17229.0,21.71,21.75,21.7,21.73,17229.0
2022-12-23 12:50:00,21.73,21.77,21.72,21.77,9801.0,21.73,21.77,21.72,21.77,9801.0
2022-12-23 13:00:00,21.77,21.89,21.77,21.86,23345.0,21.77,21.89,21.77,21.86,23345.0
2022-12-23 13:10:00,21.87,21.89,21.84,21.86,22547.0,21.87,21.89,21.84,21.86,22547.0
2022-12-23 13:20:00,21.87,21.9,21.86,21.89,19089.0,21.87,21.9,21.86,21.89,19089.0
2022-12-23 13:30:00,21.89,21.98,21.89,21.98,28224.0,21.89,21.98,21.89,21.98,28224.0
2022-12-23 13:40:00,21.98,22.1,21.96,22.09,56661.0,21.98,22.1,21.96,22.09,56661.0
2022-12-23 13:50:00,22.08,22.33,22.08,22.12,94132.0,22.08,22.33,22.08,22.12,94132.0
2022-12-23 14:00:00,22.13,22.14,22.06,22.07,15889.0,22.13,22.14,22.06,22.07,15889.0
2022-12-23 14:10:00,22.08,22.13,22.07,22.12,13694.0,22.08,22.13,22.07,22.12,13694.0
2022-12-23 14:20:00,22.11,22.15,22.06,22.14,56921.0,22.11,22.15,22.06,22.14,56921.0
2022-12-23 14:30:00,22.14,22.27,22.14,22.26,39903.0,22.14,22.27,22.14,22.26,39903.0
2022-12-23 14:40:00,22.26,22.49,22.21,22.22,163809.0,22.26,22.49,22.21,22.22,163809.0
2022-12-23 14:50:00,22.22,22.36,22.19,22.36,48681.0,22.22,22.36,22.19,22.36,48681.0
2022-12-23 15:00:00,22.36,22.46,22.36,22.46,37509.0,22.36,22.46,22.36,22.46,37509.0
2022-12-23 15:10:00,22.47,22.5,22.43,22.45,30052.0,22.47,22.5,22.43,22.45,30052.0
2022-12-23 15:20:00,22.45,22.61,22.44,22.46,84083.0,22.45,22.61,22.44,22.46,84083.0
2022-12-23 15:30:00,22.46,22.47,22.36,22.37,134606.0,22.46,22.47,22.36,22.37,134606.0
2022-12-23 15:40:00,22.37,22.38,22.24,22.32,62906.0,22.37,22.38,22.24,22.32,62906.0
2022-12-23 15:50:00,22.31,22.31,22.22,22.27,159316.0,22.31,22.31,22.22,22.27,159316.0
2022-12-27 09:30:00,22.17,22.26,22.0,22.11,30410.0,22.17,22.26,22.0,22.11,30410.0
2022-12-27 09:40:00,22.18,22.18,22.0,22.06,13847.0,22.18,22.18,22.0,22.06,13847.0
2022-12-27 09:50:00,22.06,22.1,21.97,22.0,13803.0,22.06,22.1,21.97,22.0,13803.0
2022-12-27 10:00:00,21.99,22.03,21.93,21.98,22048.0,21.99,22.03,21.93,21.98,22048.0
2022-12-27 10:10:00,21.98,22.15,21.93,22.12,15765.0,21.98,22.15,21.93,22.12,15765.0
2022-12-27 10:20:00,22.11,22.3,22.11,22.24,19362.0,22.11,22.3,22.11,22.24,19362.0
2022-12-27 10:30:00,22.24,22.27,22.19,22.26,28399.0,22.24,22.27,22.19,22.26,28399.0
2022-12-27 10:40:00,22.25,22.28,22.19,22.2,18086.0,22.25,22.28,22.19,22.2,18086.0
2022-12-27 10:50:00,22.2,22.21,22.12,22.14,16704.0,22.2,22.21,22.12,22.14,16704.0
2022-12-27 11:00:00,22.14,22.25,22.12,22.24,27257.0,22.14,22.25,22.12,22.24,27257.0
2022-12-27 11:10:00,22.24,22.28,22.17,22.18,15762.0,22.24,22.28,22.17,22.18,15762.0
2022-12-27 11:20:00,22.17,22.23,22.14,22.19,10300.0,22.17,22.23,22.14,22.19,10300.0
2022-12-27 11:30:00,22.19,22.19,22.13,22.16,13413.0,22.19,22.19,22.13,22.16,13413.0
2022-12-27 11:40:00,22.16,22.16,22.11,22.14,57507.0,22.16,22.16,22.11,22.14,57507.0
2022-12-27 11:50:00,22.14,22.3,22.14,22.27,28628.0,22.14,22.3,22.14,22.27,28628.0
2022-12-27 12:00:00,22.28,22.32,22.26,22.27,26613.0,22.28,22.32,22.26,22.27,26613.0
2022-12-27 12:10:00,22.26,22.3,22.24,22.26,29188.0,22.26,22.3,22.24,22.26,29188.0
2022-12-27 12:20:00,22.27,22.3,22.2,22.2,14252.0,22.27,22.3,22.2,22.2,14252.0
2022-12-27 12:30:00,22.2,22.22,22.15,22.19,12366.0,22.2,22.22,22.15,22.19,12366.0
2022-12-27 12:40:00,22.19,22.2,22.12,22.14,38249.0,22.19,22.2,22.12,22.14,38249.0
2022-12-27 12:50:00,22.14,22.22,22.14,22.21,17001.0,22.14,22.22,22.14,22.21,17001.0
2022-12-27 13:00:00,22.21,22.29,22.2,22.28,10172.0,22.21,22.29,22.2,22.28,10172.0
2022-12-27 13:10:00,22.27,22.28,22.16,22.16,15187.0,22.27,22.28,22.16,22.16,15187.0
2022-12-27 13:20:00,22.16,22.16,22.04,22.05,11043.0,22.16,22.16,22.04,22.05,11043.0
2022-12-27 13:30:00,22.05,22.06,21.92,21.94,11915.0,22.05,22.06,21.92,21.94,11915.0
2022-12-27 13:40:00,21.94,21.97,21.91,21.92,11760.0,21.94,21.97,21.91,21.92,11760.0
2022-12-27 13:50:00,21.92,21.94,21.79,21.82,23051.0,21.92,21.94,21.79,21.82,23051.0
2022-12-27 14:00:00,21.82,21.92,21.81,21.92,23191.0,21.82,21.92,21.81,21.92,23191.0
2022-12-27 14:10:00,21.92,22.02,21.88,21.98,40038.0,21.92,22.02,21.88,21.98,40038.0
2022-12-27 14:20:00,21.98,22.07,21.97,22.05,25927.0,21.98,22.07,21.97,22.05,25927.0
2022-12-27 14:30:00,22.05,22.06,21.94,21.98,40061.0,22.05,22.06,21.94,21.98,40061.0
2022-12-27 14:40:00,21.97,22.0,21.9,22.0,41721.0,21.97,22.0,21.9,22.0,41721.0
2022-12-27 14:50:00,22.0,22.04,21.99,22.03,27717.0,22.0,22.04,21.99,22.03,27717.0
2022-12-27 15:00:00,22.04,22.08,22.02,22.07,26381.0,22.04,22.08,22.02,22.07,26381.0
2022-12-27 15:10:00,22.07,22.11,22.06,22.1,23417.0,22.07,22.11,22.06,22.1,23417.0
2022-12-27 15:20:00,22.11,22.11,22.01,22.04,27594.0,22.11,22.11,22.01,22.04,27594.0
2022-12-27 15:30:00,22.04,22.1,22.01,22.04,66079.0,22.04,22.1,22.01,22.04,66079.0
2022-12-27 15:40:00,22.03,22.12,22.02,22.09,71048.0,22.03,22.12,22.02,22.09,71048.0
2022-12-27 15:50:00,22.08,22.13,22.03,22.06,125940.0,22.08,22.13,22.03,22.06,125940.0
2022-12-28 09:30:00,22.03,22.43,22.03,22.23,52390.0,22.03,22.43,22.03,22.23,52390.0
2022-12-28 09:40:00,22.21,22.34,22.15,22.29,13031.0,22.21,22.34,22.15,22.29,13031.0
2022-12-28 09:50:00,22.26,22.29,22.18,22.21,28178.0,22.26,22.29,22.18,22.21,28178.0
2022-12-28 10:00:00,22.21,22.35,22.21,22.24,10490.0,22.21,22.35,22.21,22.24,10490.0
2022-12-28 10:10:00,22.22,22.3,22.19,22.24,7358.0,22.22,22.3,22.19,22.24,7358.0
2022-12-28 10:20:00,22.23,22.28,22.19,22.23,12755.0,22.23,22.28,22.19,22.23,12755.0
2022-12-28 10:30:00,22.22,22.32,22.22,22.3,9658.0,22.22,22.32,22.22,22.3,9658.0
2022-12-28 10:40:00,22.3,22.33,22.2,22.2,22247.0,22.3,22.33,22.2,22.2,22247.0
2022-12-28 10:50:00,22.2,22.21,22.04,22.05,32027.0,22.2,22.21,22.04,22.05,32027.0
2022-12-28 11:00:00,22.04,22.1,22.02,22.04,17222.0,22.04,22.1,22.02,22.04,17222.0
2022-12-28 11:10:00,22.04,22.11,22.02,22.05,34972.0,22.04,22.11,22.02,22.05,34972.0
2022-12-28 11:20:00,22.03,22.09,22.03,22.06,7262.0,22.03,22.09,22.03,22.06,7262.0
2022-12-28 11:30:00,22.05,22.07,22.04,22.06,10719.0,22.05,22.07,22.04,22.06,10719.0
2022-12-28 11:40:00,22.06,22.12,22.06,22.09,11786.0,22.06,22.12,22.06,22.09,11786.0
2022-12-28 11:50:00,22.07,22.17,22.07,22.11,12378.0,22.07,22.17,22.07,22.11,12378.0
2022-12-28 12:00:00,22.1,22.14,22.04,22.09,14177.0,22.1,22.14,22.04,22.09,14177.0
2022-12-28 12:10:00,22.1,22.11,22.03,22.07,11994.0,22.1,22.11,22.03,22.07,11994.0
2022-12-28 12:20:00,22.07,22.14,22.07,22.13,10563.0,22.07,22.14,22.07,22.13,10563.0
2022-12-28 12:30:00,22.13,22.19,22.12,22.18,5904.0,22.13,22.19,22.12,22.18,5904.0
2022-12-28 12:40:00,22.19,22.31,22.18,22.3,20483.0,22.19,22.31,22.18,22.3,20483.0
2022-12-28 12:50:00,22.3,22.32,22.28,22.31,14361.0,22.3,22.32,22.28,22.31,14361.0
2022-12-28 13:00:00,22.31,22.33,22.26,22.27,14740.0,22.31,22.33,22.26,22.27,14740.0
2022-12-28 13:10:00,22.28,22.29,22.21,22.26,12379.0,22.28,22.29,22.21,22.26,12379.0
2022-12-28 13:20:00,22.27,22.29,22.22,22.23,6874.0,22.27,22.29,22.22,22.23,6874.0
2022-12-28 13:30:00,22.23,22.26,22.22,22.24,11650.0,22.23,22.26,22.22,22.24,11650.0
2022-12-28 13:40:00,22.24,22.31,22.24,22.27,14343.0,22.24,22.31,22.24,22.27,14343.0
2022-12-28 13:50:00,22.27,22.36,22.26,22.34,26874.0,22.27,22.36,22.26,22.34,26874.0
2022-12-28 14:00:00,22.34,22.41,22.33,22.38,16722.0,22.34,22.41,22.33,22.38,16722.0
2022-12-28 14:10:00,22.38,22.38,22.34,22.36,9784.0,22.38,22.38,22.34,22.36,9784.0
2022-12-28 14:20:00,22.36,22.37,22.32,22.33,12559.0,22.36,22.37,22.32,22.33,12559.0
2022-12-28 14:30:00,22.33,22.37,22.32,22.37,22260.0,22.33,22.37,22.32,22.37,22260.0
2022-12-28 14:40:00,22.37,22.42,22.34,22.41,13965.0,22.37,22.42,22.34,22.41,13965.0
2022-12-28 14:50:00,22.4,22.4,22.33,22.33,17026.0,22.4,22.4,22.33,22.33,17026.0
2022-12-28 15:00:00,22.33,22.35,22.32,22.33,54604.0,22.33,22.35,22.32,22.33,54604.0
2022-12-28 15:10:00,22.33,22.35,22.26,22.26,81723.0,22.33,22.35,22.26,22.26,81723.0
2022-12-28 15:20:00,22.27,22.31,22.16,22.3,36362.0,22.27,22.31,22.16,22.3,36362.0
2022-12-28 15:30:00,22.3,22.32,22.25,22.28,36021.0,22.3,22.32,22.25,22.28,36021.0
2022-12-28 15:40:00,22.28,22.32,22.27,22.29,45187.0,22.28,22.32,22.27,22.29,45187.0
2022-12-28 15:50:00,22.3,22.36,22.23,22.36,134263.0,22.3,22.36,22.23,22.36,134263.0
2022-12-29 09:30:00,22.53,22.7,22.48,22.67,42655.0,22.53,22.7,22.48,22.67,42655.0
2022-12-29 09:40:00,22.65,22.67,22.58,22.67,7453.0,22.65,22.67,22.58,22.67,7453.0
2022-12-29 09:50:00,22.68,22.7,22.46,22.61,13316.0,22.68,22.7,22.46,22.61,13316.0
2022-12-29 10:00:00,22.63,22.69,22.6,22.64,10808.0,22.63,22.69,22.6,22.64,10808.0
2022-12-29 10:10:00,22.63,22.77,22.63,22.73,44926.0,22.63,22.77,22.63,22.73,44926.0
2022-12-29 10:20:00,22.73,22.89,22.71,22.73,40776.0,22.73,22.89,22.71,22.73,40776.0
2022-12-29 10:30:00,22.72,22.84,22.71,22.83,37674.0,22.72,22.84,22.71,22.83,37674.0
2022-12-29 10:40:00,22.83,22.92,22.8,22.84,15174.0,22.83,22.92,22.8,22.84,15174.0
2022-12-29 10:50:00,22.84,22.89,22.83,22.84,4797.0,22.84,22.89,22.83,22.84,4797.0
2022-12-29 11:00:00,22.84,22.86,22.81,22.81,7052.0,22.84,22.86,22.81,22.81,7052.0
2022-12-29 11:10:00,22.82,22.88,22.79,22.86,16305.0,22.82,22.88,22.79,22.86,16305.0
2022-12-29 11:20:00,22.87,22.92,22.87,22.9,10779.0,22.87,22.92,22.87,22.9,10779.0
2022-12-29 11:30:00,22.91,22.94,22.9,22.91,5879.0,22.91,22.94,22.9,22.91,5879.0
2022-12-29 11:40:00,22.91,22.93,22.87,22.89,10016.0,22.91,22.93,22.87,22.89,10016.0
2022-12-29 11:50:00,22.89,23.07,22.89,23.04,42250.0,22.89,23.07,22.89,23.04,42250.0
2022-12-29 12:00:00,23.03,23.04,22.98,23.03,7639.0,23.03,23.04,22.98,23.03,7639.0
2022-12-29 12:10:00,23.03,23.08,23.0,23.07,9596.0,23.03,23.08,23.0,23.07,9596.0
2022-12-29 12:20:00,23.07,23.11,23.01,23.02,8243.0,23.07,23.11,23.01,23.02,8243.0
2022-12-29 12:30:00,23.01,23.13,23.0,23.13,16857.0,23.01,23.13,23.0,23.13,16857.0
2022-12-29 12:40:00,23.13,23.13,23.03,23.08,9486.0,23.13,23.13,23.03,23.08,9486.0
2022-12-29 12:50:00,23.08,23.1,23.06,23.07,6157.0,23.08,23.1,23.06,23.07,6157.0
2022-12-29 13:00:00,23.05,23.06,22.97,22.98,8610.0,23.05,23.06,22.97,22.98,8610.0
2022-12-29 13:10:00,22.99,23.02,22.96,23.01,22729.0,22.99,23.02,22.96,23.01,22729.0
2022-12-29 13:20:00,23.01,23.05,22.99,23.04,9399.0,23.01,23.05,22.99,23.04,9399.0
2022-12-29 13:30:00,23.04,23.05,22.95,23.05,12564.0,23.04,23.05,22.95,23.05,12564.0
2022-12-29 13:40:00,23.05,23.12,23.04,23.09,9178.0,23.05,23.12,23.04,23.09,9178.0
2022-12-29 13:50:00,23.1,23.12,23.07,23.07,8523.0,23.1,23.12,23.07,23.07,8523.0
2022-12-29 14:00:00,23.09,23.15,23.08,23.13,15001.0,23.09,23.15,23.08,23.13,15001.0
2022-12-29 14:10:00,23.14,23.18,23.14,23.15,9325.0,23.14,23.18,23.14,23.15,9325.0
2022-12-29 14:20:00,23.16,23.2,23.16,23.17,11891.0,23.16,23.2,23.16,23.17,11891.0
2022-12-29 14:30:00,23.18,23.21,23.18,23.2,10714.0,23.18,23.21,23.18,23.2,10714.0
2022-12-29 14:40:00,23.21,23.24,23.15,23.19,19650.0,23.21,23.24,23.15,23.19,19650.0
2022-12-29 14:50:00,23.2,23.2,23.06,23.06,11025.0,23.2,23.2,23.06,23.06,11025.0
2022-12-29 15:00:00,23.05,23.08,22.92,22.92,22883.0,23.05,23.08,22.92,22.92,22883.0
2022-12-29 15:10:00,22.91,22.91,22.86,22.91,16428.0,22.91,22.91,22.86,22.91,16428.0
2022-12-29 15:20:00,22.91,22.91,22.83,22.84,16339.0,22.91,22.91,22.83,22.84,16339.0
2022-12-29 15:30:00,22.83,22.85,22.8,22.85,25972.0,22.83,22.85,22.8,22.85,25972.0
2022-12-29 15:40:00,22.85,22.88,22.81,22.86,40282.0,22.85,22.88,22.81,22.86,40282.0
2022-12-29 15:50:00,22.87,22.9,22.84,22.88,132064.0,22.87,22.9,22.84,22.88,132064.0
2022-12-30 09:30:00,22.62,22.62,22.17,22.36,35733.0,22.62,22.62,22.17,22.36,35733.0
2022-12-30 09:40:00,22.38,22.4,22.26,22.39,12826.0,22.38,22.4,22.26,22.39,12826.0
2022-12-30 09:50:00,22.43,22.47,22.4,22.44,8346.0,22.43,22.47,22.4,22.44,8346.0
2022-12-30 10:00:00,22.46,22.49,22.41,22.46,13945.0,22.46,22.49,22.41,22.46,13945.0
2022-12-30 10:10:00,22.44,22.58,22.42,22.57,13210.0,22.44,22.58,22.42,22.57,13210.0
2022-12-30 10:20:00,22.57,22.58,22.49,22.5,6995.0,22.57,22.58,22.49,22.5,6995.0
2022-12-30 10:30:00,22.49,22.54,22.4,22.48,10216.0,22.49,22.54,22.4,22.48,10216.0
2022-12-30 10:40:00,22.49,22.51,22.45,22.46,4597.0,22.49,22.51,22.45,22.46,4597.0
2022-12-30 10:50:00,22.45,22.45,22.32,22.33,4126.0,22.45,22.45,22.32,22.33,4126.0
2022-12-30 11:00:00,22.32,22.41,22.29,22.41,14872.0,22.32,22.41,22.29,22.41,14872.0
2022-12-30 11:10:00,22.43,22.46,22.4,22.42,6153.0,22.43,22.46,22.4,22.42,6153.0
2022-12-30 11:20:00,22.43,22.48,22.39,22.48,9298.0,22.43,22.48,22.39,22.48,9298.0
2022-12-30 11:30:00,22.47,22.71,22.47,22.69,19321.0,22.47,22.71,22.47,22.69,19321.0
2022-12-30 11:40:00,22.67,22.67,22.54,22.66,7407.0,22.67,22.67,22.54,22.66,7407.0
2022-12-30 11:50:00,22.67,22.71,22.66,22.68,5300.0,22.67,22.71,22.66,22.68,5300.0
2022-12-30 12:00:00,22.68,22.69,22.63,22.67,6989.0,22.68,22.69,22.63,22.67,6989.0
2022-12-30 12:10:00,22.67,22.69,22.61,22.69,5645.0,22.67,22.69,22.61,22.69,5645.0
2022-12-30 12:20:00,22.68,22.72,22.66,22.68,7991.0,22.68,22.72,22.66,22.68,7991.0
2022-12-30 12:30:00,22.67,22.72,22.66,22.71,9234.0,22.67,22.72,22.66,22.71,9234.0
2022-12-30 12:40:00,22.71,22.72,22.63,22.63,8759.0,22.71,22.72,22.63,22.63,8759.0
2022-12-30 12:50:00,22.65,22.68,22.62,22.66,5931.0,22.65,22.68,22.62,22.66,5931.0
2022-12-30 13:00:00,22.66,22.73,22.66,22.73,4782.0,22.66,22.73,22.66,22.73,4782.0
2022-12-30 13:10:00,22.72,22.76,22.7,22.72,14168.0,22.72,22.76,22.7,22.72,14168.0
2022-12-30 13:20:00,22.72,22.74,22.69,22.71,26586.0,22.72,22.74,22.69,22.71,26586.0
2022-12-30 13:30:00,22.72,22.84,22.72,22.75,12023.0,22.72,22.84,22.72,22.75,12023.0
2022-12-30 13:40:00,22.76,22.76,22.71,22.73,6361.0,22.76,22.76,22.71,22.73,6361.0
2022-12-30 13:50:00,22.73,22.78,22.73,22.77,8230.0,22.73,22.78,22.73,22.77,8230.0
2022-12-30 14:00:00,22.78,22.81,22.73,22.73,5800.0,22.78,22.81,22.73,22.73,5800.0
2022-12-30 14:10:00,22.74,22.74,22.7,22.73,15373.0,22.74,22.74,22.7,22.73,15373.0
2022-12-30 14:20:00,22.73,22.77,22.69,22.76,13753.0,22.73,22.77,22.69,22.76,13753.0
2022-12-30 14:30:00,22.76,22.79,22.76,22.79,6142.0,22.76,22.79,22.76,22.79,6142.0
2022-12-30 14:40:00,22.79,22.79,22.7,22.71,11971.0,22.79,22.79,22.7,22.71,11971.0
2022-12-30 14:50:00,22.71,22.73,22.7,22.72,14005.0,22.71,22.73,22.7,22.72,14005.0
2022-12-30 15:00:00,22.73,22.82,22.72,22.82,12225.0,22.73,22.82,22.72,22.82,12225.0
2022-12-30 15:10:00,22.82,22.96,22.82,22.88,63952.0,22.82,22.96,22.82,22.88,63952.0
2022-12-30 15:20:00,22.88,22.89,22.81,22.89,24234.0,22.88,22.89,22.81,22.89,24234.0
2022-12-30 15:30:00,22.89,22.94,22.86,22.87,24514.0,22.89,22.94,22.86,22.87,24514.0
2022-12-30 15:40:00,22.88,22.88,22.78,22.81,49935.0,22.88,22.88,22.78,22.81,49935.0
2022-12-30 15:50:00,22.81,22.91,22.81,22.91,95241.0,22.81,22.91,22.81,22.91,95241.0
2023-01-03 09:30:00,23.24,23.71,23.03,23.62,110891.0,23.24,23.71,23.03,23.62,110891.0
2023-01-03 09:40:00,23.58,23.65,23.36,23.36,48771.0,23.58,23.65,23.36,23.36,48771.0
2023-01-03 09:50:00,23.36,23.43,23.2,23.37,20622.0,23.36,23.43,23.2,23.37,20622.0
2023-01-03 10:00:00,23.37,23.53,23.37,23.48,24679.0,23.37,23.53,23.37,23.48,24679.0
2023-01-03 10:10:00,23.48,23.52,23.43,23.51,26839.0,23.48,23.52,23.43,23.51,26839.0
2023-01-03 10:20:00,23.51,23.73,23.48,23.71,20801.0,23.51,23.73,23.48,23.71,20801.0
2023-01-03 10:30:00,23.72,23.83,23.67,23.8,18835.0,23.72,23.83,23.67,23.8,18835.0
2023-01-03 10:40:00,23.79,24.11,23.68,23.79,144065.0,23.79,24.11,23.68,23.79,144065.0
2023-01-03 10:50:00,23.79,23.97,23.73,23.94,15841.0,23.79,23.97,23.73,23.94,15841.0
2023-01-03 11:00:00,23.95,24.02,23.79,23.79,18208.0,23.95,24.02,23.79,23.79,18208.0
2023-01-03 11:10:00,23.78,23.88,23.78,23.86,29547.0,23.78,23.88,23.78,23.86,29547.0
2023-01-03 11:20:00,23.87,23.87,23.81,23.84,22242.0,23.87,23.87,23.81,23.84,22242.0
2023-01-03 11:30:00,23.83,23.89,23.81,23.84,11757.0,23.83,23.89,23.81,23.84,11757.0
2023-01-03 11:40:00,23.84,23.94,23.83,23.91,20797.0,23.84,23.94,23.83,23.91,20797.0
2023-01-03 11:50:00,23.91,23.91,23.81,23.85,25792.0,23.91,23.91,23.81,23.85,25792.0
2023-01-03 12:00:00,23.86,23.89,23.81,23.88,18302.0,23.86,23.89,23.81,23.88,18302.0
2023-01-03 12:10:00,23.85,23.9,23.8,23.83,38549.0,23.85,23.9,23.8,23.83,38549.0
2023-01-03 12:20:00,23.84,23.91,23.79,23.81,46770.0,23.84,23.91,23.79,23.81,46770.0
2023-01-03 12:30:00,23.81,23.81,23.55,23.57,37220.0,23.81,23.81,23.55,23.57,37220.0
2023-01-03 12:40:00,23.56,23.56,23.36,23.37,17406.0,23.56,23.56,23.36,23.37,17406.0
2023-01-03 12:50:00,23.39,23.43,23.34,23.38,15736.0,23.39,23.43,23.34,23.38,15736.0
2023-01-03 13:00:00,23.38,23.43,23.35,23.42,13191.0,23.38,23.43,23.35,23.42,13191.0
2023-01-03 13:10:00,23.42,23.46,23.41,23.46,11698.0,23.42,23.46,23.41,23.46,11698.0
2023-01-03 13:20:00,23.46,23.51,23.42,23.5,24962.0,23.46,23.51,23.42,23.5,24962.0
2023-01-03 13:30:00,23.5,23.51,23.41,23.42,19322.0,23.5,23.51,23.41,23.42,19322.0
2023-01-03 13:40:00,23.42,23.45,23.27,23.32,24070.0,23.42,23.45,23.27,23.32,24070.0
2023-01-03 13:50:00,23.31,23.41,23.31,23.38,24023.0,23.31,23.41,23.31,23.38,24023.0
2023-01-03 14:00:00,23.37,23.39,23.29,23.3,22168.0,23.37,23.39,23.29,23.3,22168.0
2023-01-03 14:10:00,23.3,23.38,23.28,23.34,40633.0,23.3,23.38,23.28,23.34,40633.0
2023-01-03 14:20:00,23.34,23.39,23.31,23.32,11114.0,23.34,23.39,23.31,23.32,11114.0
2023-01-03 14:30:00,23.32,23.39,23.28,23.33,49969.0,23.32,23.39,23.28,23.33,49969.0
2023-01-03 14:40:00,23.34,23.56,23.33,23.46,60126.0,23.34,23.56,23.33,23.46,60126.0
2023-01-03 14:50:00,23.47,23.47,23.45,23.46,19299.0,23.47,23.47,23.45,23.46,19299.0
2023-01-03 15:00:00,23.45,23.56,23.44,23.52,71391.0,23.45,23.56,23.44,23.52,71391.0
2023-01-03 15:10:00,23.52,23.63,23.52,23.61,29868.0,23.52,23.63,23.52,23.61,29868.0
2023-01-03 15:20:00,23.61,23.63,23.57,23.59,55842.0,23.61,23.63,23.57,23.59,55842.0
2023-01-03 15:30:00,23.6,23.65,23.57,23.61,66452.0,23.6,23.65,23.57,23.61,66452.0
2023-01-03 15:40:00,23.6,23.71,23.58,23.67,66815.0,23.6,23.71,23.58,23.67,66815.0
2023-01-03 15:50:00,23.66,23.72,23.59,23.61,219959.0,23.66,23.72,23.59,23.61,219959.0
2023-01-04 09:30:00,23.89,24.08,23.89,24.07,15226.0,23.89,24.08,23.89,24.07,15226.0
2023-01-04 09:40:00,24.05,24.07,23.92,23.98,10996.0,24.05,24.07,23.92,23.98,10996.0
2023-01-04 09:50:00,23.98,24.15,23.98,24.11,12464.0,23.98,24.15,23.98,24.11,12464.0
2023-01-04 10:00:00,24.07,24.12,23.9,24.01,33992.0,24.07,24.12,23.9,24.01,33992.0
2023-01-04 10:10:00,24.02,24.36,24.01,24.3,20924.0,24.02,24.36,24.01,24.3,20924.0
2023-01-04 10:20:00,24.32,24.33,24.19,24.28,38456.0,24.32,24.33,24.19,24.28,38456.0
2023-01-04 10:30:00,24.27,24.55,24.26,24.54,43436.0,24.27,24.55,24.26,24.54,43436.0
2023-01-04 10:40:00,24.55,24.7,24.49,24.68,20013.0,24.55,24.7,24.49,24.68,20013.0
2023-01-04 10:50:00,24.69,24.69,24.51,24.58,37711.0,24.69,24.69,24.51,24.58,37711.0
2023-01-04 11:00:00,24.57,24.58,24.44,24.44,8101.0,24.57,24.58,24.44,24.44,8101.0
2023-01-04 11:10:00,24.39,24.68,24.39,24.63,18976.0,24.39,24.68,24.39,24.63,18976.0
2023-01-04 11:20:00,24.63,25.03,24.6,25.01,63637.0,24.63,25.03,24.6,25.01,63637.0
2023-01-04 11:30:00,25.01,25.02,24.87,24.94,28858.0,25.01,25.02,24.87,24.94,28858.0
2023-01-04 11:40:00,24.94,25.05,24.93,24.98,31555.0,24.94,25.05,24.93,24.98,31555.0
2023-01-04 11:50:00,24.98,25.01,24.89,24.9,34262.0,24.98,25.01,24.89,24.9,34262.0
2023-01-04 12:00:00,24.89,25.19,24.89,25.12,29587.0,24.89,25.19,24.89,25.12,29587.0
2023-01-04 12:10:00,25.12,25.2,25.06,25.1,19007.0,25.12,25.2,25.06,25.1,19007.0
2023-01-04 12:20:00,25.09,25.24,25.09,25.24,19766.0,25.09,25.24,25.09,25.24,19766.0
2023-01-04 12:30:00,25.24,25.34,25.23,25.3,18188.0,25.24,25.34,25.23,25.3,18188.0
2023-01-04 12:40:00,25.28,25.29,25.12,25.18,17677.0,25.28,25.29,25.12,25.18,17677.0
2023-01-04 12:50:00,25.18,25.24,25.16,25.16,17495.0,25.18,25.24,25.16,25.16,17495.0
2023-01-04 13:00:00,25.16,25.18,25.06,25.1,19460.0,25.16,25.18,25.06,25.1,19460.0
2023-01-04 13:10:00,25.09,25.13,25.05,25.11,25044.0,25.09,25.13,25.05,25.11,25044.0
2023-01-04 13:20:00,25.1,25.15,24.98,24.99,15619.0,25.1,25.15,24.98,24.99,15619.0
2023-01-04 13:30:00,24.98,25.03,24.91,25.02,28208.0,24.98,25.03,24.91,25.02,28208.0
2023-01-04 13:40:00,25.02,25.07,24.84,25.05,23438.0,25.02,25.07,24.84,25.05,23438.0
2023-01-04 13:50:00,25.05,25.1,24.96,24.96,17822.0,25.05,25.1,24.96,24.96,17822.0
2023-01-04 14:00:00,25.02,25.09,24.88,24.94,27817.0,25.02,25.09,24.88,24.94,27817.0
2023-01-04 14:10:00,24.96,25.12,24.94,25.1,26184.0,24.96,25.12,24.94,25.1,26184.0
2023-01-04 14:20:00,25.09,25.09,24.84,24.85,18253.0,25.09,25.09,24.84,24.85,18253.0
2023-01-04 14:30:00,24.84,24.96,24.8,24.93,17974.0,24.84,24.96,24.8,24.93,17974.0
2023-01-04 14:40:00,24.92,25.0,24.87,24.98,18000.0,24.92,25.0,24.87,24.98,18000.0
2023-01-04 14:50:00,24.97,25.17,24.95,25.16,20575.0,24.97,25.17,24.95,25.16,20575.0
2023-01-04 15:00:00,25.17,25.21,25.08,25.11,40207.0,25.17,25.21,25.08,25.11,40207.0
2023-01-04 15:10:00,25.11,25.12,25.01,25.04,21273.0,25.11,25.12,25.01,25.04,21273.0
2023-01-04 15:20:00,25.04,25.08,24.93,24.94,33989.0,25.04,25.08,24.93,24.94,33989.0
2023-01-04 15:30:00,24.94,24.95,24.82,24.84,51950.0,24.94,24.95,24.82,24.84,51950.0
2023-01-04 15:40:00,24.84,25.05,24.82,25.04,82448.0,24.84,25.05,24.82,25.04,82448.0
2023-01-04 15:50:00,25.04,25.21,25.02,25.2,191937.0,25.04,25.21,25.02,25.2,191937.0
2023-01-05 09:30:00,24.71,25.0,24.27,24.3,137403.0,24.71,25.0,24.27,24.3,137403.0
2023-01-05 09:40:00,24.25,24.57,24.01,24.54,34580.0,24.25,24.57,24.01,24.54,34580.0
2023-01-05 09:50:00,24.57,24.63,24.34,24.34,24275.0,24.57,24.63,24.34,24.34,24275.0
2023-01-05 10:00:00,24.35,24.54,24.22,24.39,26446.0,24.35,24.54,24.22,24.39,26446.0
2023-01-05 10:10:00,24.37,24.64,24.36,24.59,24400.0,24.37,24.64,24.36,24.59,24400.0
2023-01-05 10:20:00,24.6,24.6,24.49,24.51,12684.0,24.6,24.6,24.49,24.51,12684.0
2023-01-05 10:30:00,24.51,24.51,24.41,24.47,19393.0,24.51,24.51,24.41,24.47,19393.0
2023-01-05 10:40:00,24.46,24.54,24.44,24.49,14897.0,24.46,24.54,24.44,24.49,14897.0
2023-01-05 10:50:00,24.48,24.48,24.25,24.25,17196.0,24.48,24.48,24.25,24.25,17196.0
2023-01-05 11:00:00,24.28,24.28,24.12,24.22,20955.0,24.28,24.28,24.12,24.22,20955.0
2023-01-05 11:10:00,24.22,24.26,24.09,24.1,16563.0,24.22,24.26,24.09,24.1,16563.0
2023-01-05 11:20:00,24.1,24.1,23.98,23.98,39896.0,24.1,24.1,23.98,23.98,39896.0
2023-01-05 11:30:00,23.98,24.12,23.97,24.01,20455.0,23.98,24.12,23.97,24.01,20455.0
2023-01-05 11:40:00,24.02,24.18,23.99,24.12,14244.0,24.02,24.18,23.99,24.12,14244.0
2023-01-05 11:50:00,24.12,24.15,24.05,24.11,44334.0,24.12,24.15,24.05,24.11,44334.0
2023-01-05 12:00:00,24.13,24.21,24.12,24.13,14914.0,24.13,24.21,24.12,24.13,14914.0
2023-01-05 12:10:00,24.14,24.15,23.97,23.99,21657.0,24.14,24.15,23.97,23.99,21657.0
2023-01-05 12:20:00,23.98,24.05,23.98,24.02,12237.0,23.98,24.05,23.98,24.02,12237.0
2023-01-05 12:30:00,24.01,24.13,24.01,24.13,14526.0,24.01,24.13,24.01,24.13,14526.0
2023-01-05 12:40:00,24.13,24.13,23.96,24.0,17416.0,24.13,24.13,23.96,24.0,17416.0
2023-01-05 12:50:00,24.0,24.12,24.0,24.11,17574.0,24.0,24.12,24.0,24.11,17574.0
2023-01-05 13:00:00,24.12,24.29,24.12,24.25,46400.0,24.12,24.29,24.12,24.25,46400.0
2023-01-05 13:10:00,24.25,24.25,24.13,24.15,45215.0,24.25,24.25,24.13,24.15,45215.0
2023-01-05 13:20:00,24.14,24.24,24.13,24.19,29200.0,24.14,24.24,24.13,24.19,29200.0
2023-01-05 13:30:00,24.2,24.29,24.18,24.21,24879.0,24.2,24.29,24.18,24.21,24879.0
2023-01-05 13:40:00,24.22,24.25,24.19,24.22,21659.0,24.22,24.25,24.19,24.22,21659.0
2023-01-05 13:50:00,24.21,24.26,24.14,24.2,22579.0,24.21,24.26,24.14,24.2,22579.0
2023-01-05 14:00:00,24.2,24.29,24.19,24.29,19284.0,24.2,24.29,24.19,24.29,19284.0
2023-01-05 14:10:00,24.29,24.39,24.23,24.35,41298.0,24.29,24.39,24.23,24.35,41298.0
2023-01-05 14:20:00,24.36,24.5,24.35,24.47,29157.0,24.36,24.5,24.35,24.47,29157.0
2023-01-05 14:30:00,24.47,24.53,24.46,24.46,22101.0,24.47,24.53,24.46,24.46,22101.0
2023-01-05 14:40:00,24.47,24.57,24.43,24.57,40306.0,24.47,24.57,24.43,24.57,40306.0
2023-01-05 14:50:00,24.57,25.16,24.55,24.64,232933.0,24.57,25.16,24.55,24.64,232933.0
2023-01-05 15:00:00,24.64,24.79,24.64,24.75,43482.0,24.64,24.79,24.64,24.75,43482.0
2023-01-05 15:10:00,24.75,24.76,24.66,24.73,36533.0,24.75,24.76,24.66,24.73,36533.0
2023-01-05 15:20:00,24.73,24.76,24.66,24.71,32062.0,24.73,24.76,24.66,24.71,32062.0
2023-01-05 15:30:00,24.71,24.71,24.61,24.64,45774.0,24.71,24.71,24.61,24.64,45774.0
2023-01-05 15:40:00,24.64,24.73,24.62,24.64,71883.0,24.64,24.73,24.62,24.64,71883.0
2023-01-05 15:50:00,24.65,24.75,24.64,24.74,223648.0,24.65,24.75,24.64,24.74,223648.0
2023-01-06 09:30:00,24.66,25.51,24.66,25.5,46188.0,24.66,25.51,24.66,25.5,46188.0
2023-01-06 09:40:00,25.48,25.75,25.3,25.35,180104.0,25.48,25.75,25.3,25.35,180104.0
2023-01-06 09:50:00,25.37,26.01,25.35,25.6,71879.0,25.37,26.01,25.35,25.6,71879.0
2023-01-06 10:00:00,25.63,25.88,25.62,25.63,51454.0,25.63,25.88,25.62,25.63,51454.0
2023-01-06 10:10:00,25.63,25.71,25.54,25.59,16078.0,25.63,25.71,25.54,25.59,16078.0
2023-01-06 10:20:00,25.62,25.67,25.58,25.62,27194.0,25.62,25.67,25.58,25.62,27194.0
2023-01-06 10:30:00,25.62,25.86,25.61,25.75,39448.0,25.62,25.86,25.61,25.75,39448.0
2023-01-06 10:40:00,25.75,25.82,25.61,25.69,31692.0,25.75,25.82,25.61,25.69,31692.0
2023-01-06 10:50:00,25.68,25.7,25.6,25.68,20223.0,25.68,25.7,25.6,25.68,20223.0
2023-01-06 11:00:00,25.68,25.69,25.49,25.52,26399.0,25.68,25.69,25.49,25.52,26399.0
2023-01-06 11:10:00,25.5,25.61,25.45,25.61,14226.0,25.5,25.61,25.45,25.61,14226.0
2023-01-06 11:20:00,25.62,25.68,25.58,25.66,11873.0,25.62,25.68,25.58,25.66,11873.0
2023-01-06 11:30:00,25.68,25.77,25.68,25.72,8540.0,25.68,25.77,25.68,25.72,8540.0
2023-01-06 11:40:00,25.75,25.75,25.67,25.67,14635.0,25.75,25.75,25.67,25.67,14635.0
2023-01-06 11:50:00,25.69,25.76,25.67,25.67,10840.0,25.69,25.76,25.67,25.67,10840.0
2023-01-06 12:00:00,25.67,25.69,25.62,25.62,8317.0,25.67,25.69,25.62,25.62,8317.0
2023-01-06 12:10:00,25.6,25.65,25.51,25.51,11380.0,25.6,25.65,25.51,25.51,11380.0
2023-01-06 12:20:00,25.5,25.5,25.35,25.37,14873.0,25.5,25.5,25.35,25.37,14873.0
2023-01-06 12:30:00,25.38,25.42,25.26,25.29,14329.0,25.38,25.42,25.26,25.29,14329.0
2023-01-06 12:40:00,25.28,25.28,25.15,25.16,24649.0,25.28,25.28,25.15,25.16,24649.0
2023-01-06 12:50:00,25.16,25.19,24.98,25.01,17618.0,25.16,25.19,24.98,25.01,17618.0
2023-01-06 13:00:00,25.02,25.22,25.01,25.2,24964.0,25.02,25.22,25.01,25.2,24964.0
2023-01-06 13:10:00,25.2,25.22,25.12,25.14,14486.0,25.2,25.22,25.12,25.14,14486.0
2023-01-06 13:20:00,25.15,25.21,25.11,25.2,13412.0,25.15,25.21,25.11,25.2,13412.0
2023-01-06 13:30:00,25.21,25.32,25.19,25.23,20668.0,25.21,25.32,25.19,25.23,20668.0
2023-01-06 13:40:00,25.24,25.27,25.19,25.2,18003.0,25.24,25.27,25.19,25.2,18003.0
2023-01-06 13:50:00,25.2,25.2,25.14,25.17,11031.0,25.2,25.2,25.14,25.17,11031.0
2023-01-06 14:00:00,25.18,25.23,25.17,25.21,12560.0,25.18,25.23,25.17,25.21,12560.0
2023-01-06 14:10:00,25.21,25.22,25.17,25.18,10335.0,25.21,25.22,25.17,25.18,10335.0
2023-01-06 14:20:00,25.19,25.27,25.19,25.21,14317.0,25.19,25.27,25.19,25.21,14317.0
2023-01-06 14:30:00,25.2,25.31,25.18,25.26,46047.0,25.2,25.31,25.18,25.26,46047.0
2023-01-06 14:40:00,25.24,25.24,25.15,25.21,9907.0,25.24,25.24,25.15,25.21,9907.0
2023-01-06 14:50:00,25.21,25.23,25.18,25.21,11112.0,25.21,25.23,25.18,25.21,11112.0
2023-01-06 15:00:00,25.21,25.36,25.2,25.35,26926.0,25.21,25.36,25.2,25.35,26926.0
2023-01-06 15:10:00,25.35,25.45,25.33,25.35,35919.0,25.35,25.45,25.33,25.35,35919.0
2023-01-06 15:20:00,25.35,25.38,25.16,25.17,47887.0,25.35,25.38,25.16,25.17,47887.0
2023-01-06 15:30:00,25.17,25.17,25.0,25.0,74979.0,25.17,25.17,25.0,25.0,74979.0
2023-01-06 15:40:00,25.0,25.16,24.96,25.12,103895.0,25.0,25.16,24.96,25.12,103895.0
2023-01-06 15:50:00,25.12,25.21,25.1,25.19,182599.0,25.12,25.21,25.1,25.19,182599.0
2023-01-09 09:30:00,26.45,26.98,26.13,26.16,160686.0,26.45,26.98,26.13,26.16,160686.0
2023-01-09 09:40:00,26.16,26.4,25.95,26.18,186846.0,26.16,26.4,25.95,26.18,186846.0
2023-01-09 09:50:00,26.18,26.21,26.03,26.06,58192.0,26.18,26.21,26.03,26.06,58192.0
2023-01-09 10:00:00,26.08,26.25,26.05,26.18,67408.0,26.08,26.25,26.05,26.18,67408.0
2023-01-09 10:10:00,26.2,26.35,26.17,26.26,123154.0,26.2,26.35,26.17,26.26,123154.0
2023-01-09 10:20:00,26.26,26.42,26.24,26.39,79011.0,26.26,26.42,26.24,26.39,79011.0
2023-01-09 10:30:00,26.4,26.65,26.39,26.6,80978.0,26.4,26.65,26.39,26.6,80978.0
2023-01-09 10:40:00,26.6,27.12,26.57,27.09,73906.0,26.6,27.12,26.57,27.09,73906.0
2023-01-09 10:50:00,27.1,27.22,26.97,27.12,77101.0,27.1,27.22,26.97,27.12,77101.0
2023-01-09 11:00:00,27.12,27.57,27.1,27.56,64970.0,27.12,27.57,27.1,27.56,64970.0
2023-01-09 11:10:00,27.56,27.6,27.39,27.59,78251.0,27.56,27.6,27.39,27.59,78251.0
2023-01-09 11:20:00,27.59,27.86,27.55,27.8,58354.0,27.59,27.86,27.55,27.8,58354.0
2023-01-09 11:30:00,27.8,28.04,27.78,28.02,85837.0,27.8,28.04,27.78,28.02,85837.0
2023-01-09 11:40:00,28.01,28.34,27.98,28.24,104404.0,28.01,28.34,27.98,28.24,104404.0
2023-01-09 11:50:00,28.24,28.24,27.85,27.86,69572.0,28.24,28.24,27.85,27.86,69572.0
2023-01-09 12:00:00,27.86,28.14,27.69,28.05,45231.0,27.86,28.14,27.69,28.05,45231.0
2023-01-09 12:10:00,28.07,28.12,27.94,27.96,33599.0,28.07,28.12,27.94,27.96,33599.0
2023-01-09 12:20:00,27.96,28.25,27.94,28.21,37194.0,27.96,28.25,27.94,28.21,37194.0
2023-01-09 12:30:00,28.21,28.35,27.96,27.96,64373.0,28.21,28.35,27.96,27.96,64373.0
2023-01-09 12:40:00,27.97,28.13,27.9,27.99,32039.0,27.97,28.13,27.9,27.99,32039.0
2023-01-09 12:50:00,28.0,28.21,28.0,28.17,22973.0,28.0,28.21,28.0,28.17,22973.0
2023-01-09 13:00:00,28.18,28.36,28.16,28.25,37282.0,28.18,28.36,28.16,28.25,37282.0
2023-01-09 13:10:00,28.25,28.26,28.03,28.03,60753.0,28.25,28.26,28.03,28.03,60753.0
2023-01-09 13:20:00,28.02,28.22,28.0,28.12,42253.0,28.02,28.22,28.0,28.12,42253.0
2023-01-09 13:30:00,28.12,28.13,27.64,27.77,59974.0,28.12,28.13,27.64,27.77,59974.0
2023-01-09 13:40:00,27.77,27.89,27.73,27.88,33955.0,27.77,27.89,27.73,27.88,33955.0
2023-01-09 13:50:00,27.88,27.88,27.5,27.54,85749.0,27.88,27.88,27.5,27.54,85749.0
2023-01-09 14:00:00,27.54,27.61,27.53,27.57,60993.0,27.54,27.61,27.53,27.57,60993.0
2023-01-09 14:10:00,27.56,27.58,27.47,27.57,49192.0,27.56,27.58,27.47,27.57,49192.0
2023-01-09 14:20:00,27.57,27.7,27.57,27.65,65937.0,27.57,27.7,27.57,27.65,65937.0
2023-01-09 14:30:00,27.65,27.7,27.55,27.55,40166.0,27.65,27.7,27.55,27.55,40166.0
2023-01-09 14:40:00,27.55,27.64,27.5,27.56,47079.0,27.55,27.64,27.5,27.56,47079.0
2023-01-09 14:50:00,27.56,27.65,27.55,27.61,39741.0,27.56,27.65,27.55,27.61,39741.0
2023-01-09 15:00:00,27.6,27.65,27.44,27.64,102239.0,27.6,27.65,27.44,27.64,102239.0
2023-01-09 15:10:00,27.64,27.64,27.57,27.63,50379.0,27.64,27.64,27.57,27.63,50379.0
2023-01-09 15:20:00,27.63,27.66,27.48,27.53,149661.0,27.63,27.66,27.48,27.53,149661.0
2023-01-09 15:30:00,27.52,27.52,27.4,27.48,80254.0,27.52,27.52,27.4,27.48,80254.0
2023-01-09 15:40:00,27.48,27.51,27.41,27.48,107466.0,27.48,27.51,27.41,27.48,107466.0
2023-01-09 15:50:00,27.48,27.54,27.39,27.42,460883.0,27.48,27.54,27.39,27.42,460883.0
2023-01-10 09:30:00,27.59,27.63,27.09,27.48,243417.0,27.59,27.63,27.09,27.48,243417.0
2023-01-10 09:40:00,27.49,27.59,27.36,27.53,49339.0,27.49,27.59,27.36,27.53,49339.0
2023-01-10 09:50:00,27.53,27.59,27.34,27.43,62580.0,27.53,27.59,27.34,27.43,62580.0
2023-01-10 10:00:00,27.45,27.52,27.36,27.37,22026.0,27.45,27.52,27.36,27.37,22026.0
2023-01-10 10:10:00,27.39,27.46,27.26,27.39,25977.0,27.39,27.46,27.26,27.39,25977.0
2023-01-10 10:20:00,27.4,27.51,27.35,27.51,61487.0,27.4,27.51,27.35,27.51,61487.0
2023-01-10 10:30:00,27.52,27.72,27.49,27.51,39101.0,27.52,27.72,27.49,27.51,39101.0
2023-01-10 10:40:00,27.48,27.52,27.18,27.19,58561.0,27.48,27.52,27.18,27.19,58561.0
2023-01-10 10:50:00,27.19,27.41,27.12,27.39,32243.0,27.19,27.41,27.12,27.39,32243.0
2023-01-10 11:00:00,27.41,27.44,27.02,27.08,29289.0,27.41,27.44,27.02,27.08,29289.0
2023-01-10 11:10:00,27.07,27.17,27.04,27.1,17057.0,27.07,27.17,27.04,27.1,17057.0
2023-01-10 11:20:00,27.09,27.15,27.0,27.12,47325.0,27.09,27.15,27.0,27.12,47325.0
2023-01-10 11:30:00,27.12,27.16,26.99,27.07,27074.0,27.12,27.16,26.99,27.07,27074.0
2023-01-10 11:40:00,27.07,27.11,26.96,27.03,28409.0,27.07,27.11,26.96,27.03,28409.0
2023-01-10 11:50:00,27.03,27.21,27.01,27.14,30447.0,27.03,27.21,27.01,27.14,30447.0
2023-01-10 12:00:00,27.13,27.13,27.0,27.08,22279.0,27.13,27.13,27.0,27.08,22279.0
2023-01-10 12:10:00,27.09,27.11,26.99,26.99,17705.0,27.09,27.11,26.99,26.99,17705.0
2023-01-10 12:20:00,27.01,27.08,26.99,27.06,20039.0,27.01,27.08,26.99,27.06,20039.0
2023-01-10 12:30:00,27.07,27.12,27.01,27.03,22820.0,27.07,27.12,27.01,27.03,22820.0
2023-01-10 12:40:00,27.03,27.1,26.97,27.1,26523.0,27.03,27.1,26.97,27.1,26523.0
2023-01-10 12:50:00,27.09,27.17,26.98,26.98,22415.0,27.09,27.17,26.98,26.98,22415.0
2023-01-10 13:00:00,26.98,27.02,26.93,27.0,18250.0,26.98,27.02,26.93,27.0,18250.0
2023-01-10 13:10:00,27.0,27.06,26.97,27.04,16485.0,27.0,27.06,26.97,27.04,16485.0
2023-01-10 13:20:00,27.03,27.06,26.99,27.05,23055.0,27.03,27.06,26.99,27.05,23055.0
2023-01-10 13:30:00,27.05,27.09,27.04,27.07,33821.0,27.05,27.09,27.04,27.07,33821.0
2023-01-10 13:40:00,27.06,27.1,27.03,27.05,38814.0,27.06,27.1,27.03,27.05,38814.0
2023-01-10 13:50:00,27.04,27.11,27.03,27.04,39483.0,27.04,27.11,27.03,27.04,39483.0
2023-01-10 14:00:00,27.04,27.08,26.93,26.96,28902.0,27.04,27.08,26.93,26.96,28902.0
2023-01-10 14:10:00,26.96,27.12,26.95,27.12,38577.0,26.96,27.12,26.95,27.12,38577.0
2023-01-10 14:20:00,27.12,27.2,27.1,27.2,43212.0,27.12,27.2,27.1,27.2,43212.0
2023-01-10 14:30:00,27.21,27.46,27.19,27.46,30845.0,27.21,27.46,27.19,27.46,30845.0
2023-01-10 14:40:00,27.45,27.6,27.4,27.58,95257.0,27.45,27.6,27.4,27.58,95257.0
2023-01-10 14:50:00,27.57,27.6,27.51,27.53,34564.0,27.57,27.6,27.51,27.53,34564.0
2023-01-10 15:00:00,27.54,27.79,27.54,27.76,58247.0,27.54,27.79,27.54,27.76,58247.0
2023-01-10 15:10:00,27.76,27.89,27.68,27.68,61763.0,27.76,27.89,27.68,27.68,61763.0
2023-01-10 15:20:00,27.67,27.72,27.63,27.68,40221.0,27.67,27.72,27.63,27.68,40221.0
2023-01-10 15:30:00,27.68,27.75,27.58,27.59,101088.0,27.68,27.75,27.58,27.59,101088.0
2023-01-10 15:40:00,27.59,27.64,27.49,27.64,112366.0,27.59,27.64,27.49,27.64,112366.0
2023-01-10 15:50:00,27.64,27.84,27.63,27.82,293173.0,27.64,27.84,27.63,27.82,293173.0
2023-01-11 09:30:00,28.17,28.32,27.93,28.14,18697.0,28.17,28.32,27.93,28.14,18697.0
2023-01-11 09:40:00,28.17,28.3,28.09,28.13,18817.0,28.17,28.3,28.09,28.13,18817.0
2023-01-11 09:50:00,28.13,28.21,27.66,27.74,51072.0,28.13,28.21,27.66,27.74,51072.0
2023-01-11 10:00:00,27.76,28.16,27.76,28.01,26193.0,27.76,28.16,27.76,28.01,26193.0
2023-01-11 10:10:00,28.02,28.06,27.91,28.02,12142.0,28.02,28.06,27.91,28.02,12142.0
2023-01-11 10:20:00,28.02,28.02,27.91,27.93,14528.0,28.02,28.02,27.91,27.93,14528.0
2023-01-11 10:30:00,27.93,27.93,27.7,27.88,17593.0,27.93,27.93,27.7,27.88,17593.0
2023-01-11 10:40:00,27.95,27.97,27.82,27.88,10861.0,27.95,27.97,27.82,27.88,10861.0
2023-01-11 10:50:00,27.89,27.9,27.8,27.85,8779.0,27.89,27.9,27.8,27.85,8779.0
2023-01-11 11:00:00,27.86,27.93,27.84,27.92,4866.0,27.86,27.93,27.84,27.92,4866.0
2023-01-11 11:10:00,27.9,28.0,27.87,28.0,11064.0,27.9,28.0,27.87,28.0,11064.0
2023-01-11 11:20:00,27.99,28.0,27.93,27.96,13512.0,27.99,28.0,27.93,27.96,13512.0
2023-01-11 11:30:00,27.96,28.05,27.96,28.04,20683.0,27.96,28.05,27.96,28.04,20683.0
2023-01-11 11:40:00,28.04,28.06,27.95,28.0,27181.0,28.04,28.06,27.95,28.0,27181.0
2023-01-11 11:50:00,28.01,28.05,27.98,28.05,19433.0,28.01,28.05,27.98,28.05,19433.0
2023-01-11 12:00:00,28.05,28.06,27.92,27.94,19837.0,28.05,28.06,27.92,27.94,19837.0
2023-01-11 12:10:00,27.92,28.0,27.92,27.97,16903.0,27.92,28.0,27.92,27.97,16903.0
2023-01-11 12:20:00,27.96,27.97,27.9,27.92,19387.0,27.96,27.97,27.9,27.92,19387.0
2023-01-11 12:30:00,27.92,27.93,27.83,27.91,38166.0,27.92,27.93,27.83,27.91,38166.0
2023-01-11 12:40:00,27.91,27.92,27.88,27.92,21776.0,27.91,27.92,27.88,27.92,21776.0
2023-01-11 12:50:00,27.92,28.01,27.77,27.77,29823.0,27.92,28.01,27.77,27.77,29823.0
2023-01-11 13:00:00,27.76,27.76,27.58,27.67,9991.0,27.76,27.76,27.58,27.67,9991.0
2023-01-11 13:10:00,27.68,27.81,27.66,27.66,11830.0,27.68,27.81,27.66,27.66,11830.0
2023-01-11 13:20:00,27.64,27.65,27.5,27.51,12269.0,27.64,27.65,27.5,27.51,12269.0
2023-01-11 13:30:00,27.52,27.52,27.27,27.44,133854.0,27.52,27.52,27.27,27.44,133854.0
2023-01-11 13:40:00,27.44,27.56,27.44,27.54,27260.0,27.44,27.56,27.44,27.54,27260.0
2023-01-11 13:50:00,27.53,27.67,27.52,27.63,36323.0,27.53,27.67,27.52,27.63,36323.0
2023-01-11 14:00:00,27.64,27.67,27.47,27.51,38710.0,27.64,27.67,27.47,27.51,38710.0
2023-01-11 14:10:00,27.52,27.56,27.5,27.54,15803.0,27.52,27.56,27.5,27.54,15803.0
2023-01-11 14:20:00,27.55,27.55,27.42,27.44,22928.0,27.55,27.55,27.42,27.44,22928.0
2023-01-11 14:30:00,27.44,27.49,27.44,27.46,38343.0,27.44,27.49,27.44,27.46,38343.0
2023-01-11 14:40:00,27.45,27.47,27.38,27.44,38939.0,27.45,27.47,27.38,27.44,38939.0
2023-01-11 14:50:00,27.43,27.47,27.39,27.46,29444.0,27.43,27.47,27.39,27.46,29444.0
2023-01-11 15:00:00,27.45,27.47,27.37,27.38,31377.0,27.45,27.47,27.37,27.38,31377.0
2023-01-11 15:10:00,27.38,27.44,27.34,27.41,28345.0,27.38,27.44,27.34,27.41,28345.0
2023-01-11 15:20:00,27.41,27.45,27.36,27.36,68931.0,27.41,27.45,27.36,27.36,68931.0
2023-01-11 15:30:00,27.36,27.37,27.16,27.19,37350.0,27.36,27.37,27.16,27.19,37350.0
2023-01-11 15:40:00,27.18,27.2,27.11,27.15,41202.0,27.18,27.2,27.11,27.15,41202.0
2023-01-11 15:50:00,27.15,27.27,27.13,27.26,208325.0,27.15,27.27,27.13,27.26,208325.0
2023-01-12 09:30:00,27.55,27.66,27.14,27.22,45447.0,27.55,27.66,27.14,27.22,45447.0
2023-01-12 09:40:00,27.2,27.23,27.01,27.02,33816.0,27.2,27.23,27.01,27.02,33816.0
2023-01-12 09:50:00,27.05,27.07,26.8,26.85,41486.0,27.05,27.07,26.8,26.85,41486.0
2023-01-12 10:00:00,26.85,27.02,26.72,26.94,39460.0,26.85,27.02,26.72,26.94,39460.0
2023-01-12 10:10:00,26.99,27.21,26.99,27.04,27182.0,26.99,27.21,26.99,27.04,27182.0
2023-01-12 10:20:00,27.05,27.07,26.87,27.02,32800.0,27.05,27.07,26.87,27.02,32800.0
2023-01-12 10:30:00,27.01,27.06,26.92,26.93,36501.0,27.01,27.06,26.92,26.93,36501.0
2023-01-12 10:40:00,26.93,26.95,26.5,26.61,22871.0,26.93,26.95,26.5,26.61,22871.0
2023-01-12 10:50:00,26.61,26.64,26.49,26.53,46630.0,26.61,26.64,26.49,26.53,46630.0
2023-01-12 11:00:00,26.53,26.78,26.53,26.77,23501.0,26.53,26.78,26.53,26.77,23501.0
2023-01-12 11:10:00,26.78,26.8,26.64,26.67,20626.0,26.78,26.8,26.64,26.67,20626.0
2023-01-12 11:20:00,26.68,26.68,26.6,26.64,19362.0,26.68,26.68,26.6,26.64,19362.0
2023-01-12 11:30:00,26.64,26.69,26.58,26.69,24820.0,26.64,26.69,26.58,26.69,24820.0
2023-01-12 11:40:00,26.69,26.74,26.65,26.72,29074.0,26.69,26.74,26.65,26.72,29074.0
2023-01-12 11:50:00,26.72,26.82,26.66,26.79,14247.0,26.72,26.82,26.66,26.79,14247.0
2023-01-12 12:00:00,26.79,26.79,26.68,26.71,11779.0,26.79,26.79,26.68,26.71,11779.0
2023-01-12 12:10:00,26.73,26.75,26.65,26.66,16537.0,26.73,26.75,26.65,26.66,16537.0
2023-01-12 12:20:00,26.67,26.75,26.66,26.75,13422.0,26.67,26.75,26.66,26.75,13422.0
2023-01-12 12:30:00,26.76,26.77,26.72,26.73,15415.0,26.76,26.77,26.72,26.73,15415.0
2023-01-12 12:40:00,26.73,26.78,26.68,26.74,20162.0,26.73,26.78,26.68,26.74,20162.0
2023-01-12 12:50:00,26.74,26.82,26.73,26.82,25686.0,26.74,26.82,26.73,26.82,25686.0
2023-01-12 13:00:00,26.82,26.89,26.77,26.78,31855.0,26.82,26.89,26.77,26.78,31855.0
2023-01-12 13:10:00,26.78,26.91,26.77,26.91,39390.0,26.78,26.91,26.77,26.91,39390.0
2023-01-12 13:20:00,26.91,27.0,26.81,26.86,62909.0,26.91,27.0,26.81,26.86,62909.0
2023-01-12 13:30:00,26.86,26.98,26.83,26.98,24250.0,26.86,26.98,26.83,26.98,24250.0
2023-01-12 13:40:00,26.99,27.04,26.93,26.95,25566.0,26.99,27.04,26.93,26.95,25566.0
2023-01-12 13:50:00,26.95,27.05,26.95,27.05,22584.0,26.95,27.05,26.95,27.05,22584.0
2023-01-12 14:00:00,27.05,27.05,26.88,26.96,37161.0,27.05,27.05,26.88,26.96,37161.0
2023-01-12 14:10:00,26.97,27.0,26.9,26.91,22237.0,26.97,27.0,26.9,26.91,22237.0
2023-01-12 14:20:00,26.92,26.92,26.83,26.86,33175.0,26.92,26.92,26.83,26.86,33175.0
2023-01-12 14:30:00,26.86,26.87,26.78,26.81,46815.0,26.86,26.87,26.78,26.81,46815.0
2023-01-12 14:40:00,26.82,26.93,26.8,26.89,70526.0,26.82,26.93,26.8,26.89,70526.0
2023-01-12 14:50:00,26.89,26.9,26.79,26.89,62689.0,26.89,26.9,26.79,26.89,62689.0
2023-01-12 15:00:00,26.89,26.91,26.7,26.8,112615.0,26.89,26.91,26.7,26.8,112615.0
2023-01-12 15:10:00,26.8,26.91,26.78,26.85,53187.0,26.8,26.91,26.78,26.85,53187.0
2023-01-12 15:20:00,26.85,26.92,26.81,26.84,54327.0,26.85,26.92,26.81,26.84,54327.0
2023-01-12 15:30:00,26.84,27.01,26.84,26.89,77044.0,26.84,27.01,26.84,26.89,77044.0
2023-01-12 15:40:00,26.89,26.97,26.86,26.92,95230.0,26.89,26.97,26.86,26.92,95230.0
2023-01-12 15:50:00,26.93,26.98,26.89,26.91,297301.0,26.93,26.98,26.89,26.91,297301.0
2023-01-13 09:30:00,26.52,26.82,26.38,26.67,65516.0,26.52,26.82,26.38,26.67,65516.0
2023-01-13 09:40:00,26.72,26.82,26.66,26.76,14458.0,26.72,26.82,26.66,26.76,14458.0
2023-01-13 09:50:00,26.77,27.13,26.77,27.13,10470.0,26.77,27.13,26.77,27.13,10470.0
2023-01-13 10:00:00,27.17,27.17,27.05,27.09,13992.0,27.17,27.17,27.05,27.09,13992.0
2023-01-13 10:10:00,27.11,27.29,27.11,27.16,36723.0,27.11,27.29,27.11,27.16,36723.0
2023-01-13 10:20:00,27.16,27.21,27.09,27.16,40778.0,27.16,27.21,27.09,27.16,40778.0
2023-01-13 10:30:00,27.18,27.28,27.14,27.27,19298.0,27.18,27.28,27.14,27.27,19298.0
2023-01-13 10:40:00,27.28,27.49,27.26,27.49,11275.0,27.28,27.49,27.26,27.49,11275.0
2023-01-13 10:50:00,27.51,27.51,27.31,27.33,15700.0,27.51,27.51,27.31,27.33,15700.0
2023-01-13 11:00:00,27.34,27.53,27.31,27.46,24060.0,27.34,27.53,27.31,27.46,24060.0
2023-01-13 11:10:00,27.47,27.47,27.33,27.44,22406.0,27.47,27.47,27.33,27.44,22406.0
2023-01-13 11:20:00,27.43,27.45,27.36,27.38,11472.0,27.43,27.45,27.36,27.38,11472.0
2023-01-13 11:30:00,27.39,27.4,27.3,27.4,9395.0,27.39,27.4,27.3,27.4,9395.0
2023-01-13 11:40:00,27.4,27.44,27.39,27.42,12772.0,27.4,27.44,27.39,27.42,12772.0
2023-01-13 11:50:00,27.41,27.42,27.35,27.37,6782.0,27.41,27.42,27.35,27.37,6782.0
2023-01-13 12:00:00,27.37,27.39,27.3,27.36,10740.0,27.37,27.39,27.3,27.36,10740.0
2023-01-13 12:10:00,27.38,27.49,27.36,27.48,8763.0,27.38,27.49,27.36,27.48,8763.0
2023-01-13 12:20:00,27.48,27.49,27.4,27.45,10046.0,27.48,27.49,27.4,27.45,10046.0
2023-01-13 12:30:00,27.44,27.45,27.29,27.29,12598.0,27.44,27.45,27.29,27.29,12598.0
2023-01-13 12:40:00,27.32,27.41,27.31,27.39,7997.0,27.32,27.41,27.31,27.39,7997.0
2023-01-13 12:50:00,27.39,27.43,27.38,27.41,7807.0,27.39,27.43,27.38,27.41,7807.0
2023-01-13 13:00:00,27.41,27.41,27.36,27.38,8580.0,27.41,27.41,27.36,27.38,8580.0
2023-01-13 13:10:00,27.39,27.39,27.26,27.33,10799.0,27.39,27.39,27.26,27.33,10799.0
2023-01-13 13:20:00,27.32,27.48,27.3,27.48,11637.0,27.32,27.48,27.3,27.48,11637.0
2023-01-13 13:30:00,27.48,27.84,27.45,27.79,119082.0,27.48,27.84,27.45,27.79,119082.0
2023-01-13 13:40:00,27.8,27.97,27.77,27.86,86424.0,27.8,27.97,27.77,27.86,86424.0
2023-01-13 13:50:00,27.86,28.04,27.85,28.03,85324.0,27.86,28.04,27.85,28.03,85324.0
2023-01-13 14:00:00,28.02,28.08,27.86,27.9,50267.0,28.02,28.08,27.86,27.9,50267.0
2023-01-13 14:10:00,27.89,27.95,27.86,27.94,29602.0,27.89,27.95,27.86,27.94,29602.0
2023-01-13 14:20:00,27.93,27.97,27.87,27.95,15784.0,27.93,27.97,27.87,27.95,15784.0
2023-01-13 14:30:00,27.94,27.95,27.77,27.79,25461.0,27.94,27.95,27.77,27.79,25461.0
2023-01-13 14:40:00,27.79,27.8,27.71,27.79,23702.0,27.79,27.8,27.71,27.79,23702.0
2023-01-13 14:50:00,27.78,27.81,27.71,27.75,20440.0,27.78,27.81,27.71,27.75,20440.0
2023-01-13 15:00:00,27.75,27.82,27.73,27.8,26360.0,27.75,27.82,27.73,27.8,26360.0
2023-01-13 15:10:00,27.8,27.94,27.8,27.92,20351.0,27.8,27.94,27.8,27.92,20351.0
2023-01-13 15:20:00,27.91,27.98,27.85,27.98,26917.0,27.91,27.98,27.85,27.98,26917.0
2023-01-13 15:30:00,27.98,27.99,27.89,27.96,38112.0,27.98,27.99,27.89,27.96,38112.0
2023-01-13 15:40:00,27.96,27.99,27.91,27.95,66396.0,27.96,27.99,27.91,27.95,66396.0
2023-01-13 15:50:00,27.95,28.0,27.92,27.98,185725.0,27.95,28.0,27.92,27.98,185725.0
2023-01-17 09:30:00,27.95,27.95,27.42,27.42,38422.0,27.95,27.95,27.42,27.42,38422.0
2023-01-17 09:40:00,27.41,27.58,27.33,27.34,21126.0,27.41,27.58,27.33,27.34,21126.0
2023-01-17 09:50:00,27.34,27.34,27.07,27.07,25474.0,27.34,27.34,27.07,27.07,25474.0
2023-01-17 10:00:00,27.1,27.28,27.06,27.07,40048.0,27.1,27.28,27.06,27.07,40048.0
2023-01-17 10:10:00,27.07,27.18,27.02,27.18,42240.0,27.07,27.18,27.02,27.18,42240.0
2023-01-17 10:20:00,27.2,27.33,27.15,27.22,68258.0,27.2,27.33,27.15,27.22,68258.0
2023-01-17 10:30:00,27.25,27.26,27.14,27.16,74786.0,27.25,27.26,27.14,27.16,74786.0
2023-01-17 10:40:00,27.18,27.66,27.06,27.63,58379.0,27.18,27.66,27.06,27.63,58379.0
2023-01-17 10:50:00,27.66,27.69,27.41,27.69,39960.0,27.66,27.69,27.41,27.69,39960.0
2023-01-17 11:00:00,27.69,27.74,27.62,27.7,43526.0,27.69,27.74,27.62,27.7,43526.0
2023-01-17 11:10:00,27.7,27.7,27.51,27.54,25855.0,27.7,27.7,27.51,27.54,25855.0
2023-01-17 11:20:00,27.53,27.65,27.52,27.55,16254.0,27.53,27.65,27.52,27.55,16254.0
2023-01-17 11:30:00,27.53,27.62,27.52,27.55,10026.0,27.53,27.62,27.52,27.55,10026.0
2023-01-17 11:40:00,27.55,27.57,27.38,27.4,14430.0,27.55,27.57,27.38,27.4,14430.0
2023-01-17 11:50:00,27.4,27.5,27.38,27.47,10218.0,27.4,27.5,27.38,27.47,10218.0
2023-01-17 12:00:00,27.48,27.54,27.46,27.54,11865.0,27.48,27.54,27.46,27.54,11865.0
2023-01-17 12:10:00,27.54,27.54,27.4,27.41,8216.0,27.54,27.54,27.4,27.41,8216.0
2023-01-17 12:20:00,27.42,27.52,27.42,27.47,10401.0,27.42,27.52,27.42,27.47,10401.0
2023-01-17 12:30:00,27.47,27.52,27.41,27.43,9806.0,27.47,27.52,27.41,27.43,9806.0
2023-01-17 12:40:00,27.41,27.41,27.25,27.25,23160.0,27.41,27.41,27.25,27.25,23160.0
2023-01-17 12:50:00,27.24,27.3,27.23,27.28,14013.0,27.24,27.3,27.23,27.28,14013.0
2023-01-17 13:00:00,27.28,27.32,27.22,27.28,15791.0,27.28,27.32,27.22,27.28,15791.0
2023-01-17 13:10:00,27.28,27.28,27.21,27.21,12550.0,27.28,27.28,27.21,27.21,12550.0
2023-01-17 13:20:00,27.21,27.28,27.19,27.27,19583.0,27.21,27.28,27.19,27.27,19583.0
2023-01-17 13:30:00,27.27,27.27,27.18,27.2,24281.0,27.27,27.27,27.18,27.2,24281.0
2023-01-17 13:40:00,27.21,27.29,27.15,27.2,31163.0,27.21,27.29,27.15,27.2,31163.0
2023-01-17 13:50:00,27.21,27.22,27.18,27.2,21533.0,27.21,27.22,27.18,27.2,21533.0
2023-01-17 14:00:00,27.2,27.28,27.18,27.25,31631.0,27.2,27.28,27.18,27.25,31631.0
2023-01-17 14:10:00,27.25,27.31,27.16,27.21,30854.0,27.25,27.31,27.16,27.21,30854.0
2023-01-17 14:20:00,27.21,27.28,27.18,27.21,24604.0,27.21,27.28,27.18,27.21,24604.0
2023-01-17 14:30:00,27.22,27.38,27.21,27.36,23078.0,27.22,27.38,27.21,27.36,23078.0
2023-01-17 14:40:00,27.37,27.42,27.3,27.41,25680.0,27.37,27.42,27.3,27.41,25680.0
2023-01-17 14:50:00,27.42,27.43,27.29,27.33,31269.0,27.42,27.43,27.29,27.33,31269.0
2023-01-17 15:00:00,27.33,27.46,27.31,27.41,26114.0,27.33,27.46,27.31,27.41,26114.0
2023-01-17 15:10:00,27.41,27.43,27.35,27.41,26258.0,27.41,27.43,27.35,27.41,26258.0
2023-01-17 15:20:00,27.41,27.46,27.35,27.36,33889.0,27.41,27.46,27.35,27.36,33889.0
2023-01-17 15:30:00,27.36,27.38,27.28,27.34,42883.0,27.36,27.38,27.28,27.34,42883.0
2023-01-17 15:40:00,27.34,27.34,27.14,27.15,61519.0,27.34,27.34,27.14,27.15,61519.0
2023-01-17 15:50:00,27.14,27.2,27.09,27.11,225520.0,27.14,27.2,27.09,27.11,225520.0
2023-01-18 09:30:00,27.1,27.65,27.1,27.22,34306.0,27.1,27.65,27.1,27.22,34306.0
2023-01-18 09:40:00,27.25,27.37,27.23,27.37,8660.0,27.25,27.37,27.23,27.37,8660.0
2023-01-18 09:50:00,27.36,27.56,27.34,27.46,22098.0,27.36,27.56,27.34,27.46,22098.0
2023-01-18 10:00:00,27.5,27.62,27.5,27.54,13138.0,27.5,27.62,27.5,27.54,13138.0
2023-01-18 10:10:00,27.48,27.55,27.45,27.46,11139.0,27.48,27.55,27.45,27.46,11139.0
2023-01-18 10:20:00,27.46,27.61,27.42,27.56,14710.0,27.46,27.61,27.42,27.56,14710.0
2023-01-18 10:30:00,27.56,27.64,27.52,27.63,52481.0,27.56,27.64,27.52,27.63,52481.0
2023-01-18 10:40:00,27.64,27.66,27.42,27.48,38846.0,27.64,27.66,27.42,27.48,38846.0
2023-01-18 10:50:00,27.46,27.46,27.33,27.35,32514.0,27.46,27.46,27.33,27.35,32514.0
2023-01-18 11:00:00,27.35,27.35,27.17,27.22,17072.0,27.35,27.35,27.17,27.22,17072.0
2023-01-18 11:10:00,27.22,27.4,27.21,27.31,11716.0,27.22,27.4,27.21,27.31,11716.0
2023-01-18 11:20:00,27.3,27.44,27.27,27.43,12122.0,27.3,27.44,27.27,27.43,12122.0
2023-01-18 11:30:00,27.42,27.46,27.33,27.34,22800.0,27.42,27.46,27.33,27.34,22800.0
2023-01-18 11:40:00,27.34,27.34,27.16,27.22,24531.0,27.34,27.34,27.16,27.22,24531.0
2023-01-18 11:50:00,27.24,27.36,27.14,27.34,11395.0,27.24,27.36,27.14,27.34,11395.0
2023-01-18 12:00:00,27.34,27.35,27.27,27.29,5492.0,27.34,27.35,27.27,27.29,5492.0
2023-01-18 12:10:00,27.3,27.38,27.29,27.34,13640.0,27.3,27.38,27.29,27.34,13640.0
2023-01-18 12:20:00,27.32,27.32,27.22,27.26,10684.0,27.32,27.32,27.22,27.26,10684.0
2023-01-18 12:30:00,27.26,27.27,26.99,27.0,43688.0,27.26,27.27,26.99,27.0,43688.0
2023-01-18 12:40:00,26.99,27.06,26.92,27.01,26550.0,26.99,27.06,26.92,27.01,26550.0
2023-01-18 12:50:00,27.01,27.1,26.99,27.07,15925.0,27.01,27.1,26.99,27.07,15925.0
2023-01-18 13:00:00,27.06,27.07,26.98,26.98,17861.0,27.06,27.07,26.98,26.98,17861.0
2023-01-18 13:10:00,26.98,27.07,26.93,27.07,13420.0,26.98,27.07,26.93,27.07,13420.0
2023-01-18 13:20:00,27.07,27.3,27.04,27.3,19114.0,27.07,27.3,27.04,27.3,19114.0
2023-01-18 13:30:00,27.35,27.4,27.25,27.33,10819.0,27.35,27.4,27.25,27.33,10819.0
2023-01-18 13:40:00,27.34,27.45,27.29,27.38,13113.0,27.34,27.45,27.29,27.38,13113.0
2023-01-18 13:50:00,27.38,27.4,27.26,27.29,11009.0,27.38,27.4,27.26,27.29,11009.0
2023-01-18 14:00:00,27.29,27.3,27.26,27.26,11329.0,27.29,27.3,27.26,27.26,11329.0
2023-01-18 14:10:00,27.25,27.32,27.25,27.31,12058.0,27.25,27.32,27.25,27.31,12058.0
2023-01-18 14:20:00,27.31,27.39,27.27,27.39,10647.0,27.31,27.39,27.27,27.39,10647.0
2023-01-18 14:30:00,27.39,27.43,27.36,27.43,12483.0,27.39,27.43,27.36,27.43,12483.0
2023-01-18 14:40:00,27.43,27.5,27.41,27.41,12528.0,27.43,27.5,27.41,27.41,12528.0
2023-01-18 14:50:00,27.42,27.54,27.41,27.53,12956.0,27.42,27.54,27.41,27.53,12956.0
2023-01-18 15:00:00,27.52,27.58,27.49,27.57,20462.0,27.52,27.58,27.49,27.57,20462.0
2023-01-18 15:10:00,27.57,27.59,27.43,27.44,30387.0,27.57,27.59,27.43,27.44,30387.0
2023-01-18 15:20:00,27.44,27.53,27.44,27.51,20584.0,27.44,27.53,27.44,27.51,20584.0
2023-01-18 15:30:00,27.51,27.51,27.29,27.3,37484.0,27.51,27.51,27.29,27.3,37484.0
2023-01-18 15:40:00,27.3,27.31,27.12,27.14,52156.0,27.3,27.31,27.12,27.14,52156.0
2023-01-18 15:50:00,27.13,27.19,27.09,27.13,161365.0,27.13,27.19,27.09,27.13,161365.0
2023-01-19 09:30:00,26.9,27.21,26.85,26.96,36758.0,26.9,27.21,26.85,26.96,36758.0
2023-01-19 09:40:00,26.99,27.08,26.89,26.95,22649.0,26.99,27.08,26.89,26.95,22649.0
2023-01-19 09:50:00,26.94,27.04,26.85,26.91,13338.0,26.94,27.04,26.85,26.91,13338.0
2023-01-19 10:00:00,26.91,27.08,26.9,27.08,5423.0,26.91,27.08,26.9,27.08,5423.0
2023-01-19 10:10:00,27.06,27.07,26.85,27.01,19151.0,27.06,27.07,26.85,27.01,19151.0
2023-01-19 10:20:00,27.01,27.14,26.98,27.14,10481.0,27.01,27.14,26.98,27.14,10481.0
2023-01-19 10:30:00,27.11,27.12,27.03,27.06,11619.0,27.11,27.12,27.03,27.06,11619.0
2023-01-19 10:40:00,27.07,27.12,27.02,27.03,14807.0,27.07,27.12,27.02,27.03,14807.0
2023-01-19 10:50:00,27.03,27.03,26.85,26.94,27143.0,27.03,27.03,26.85,26.94,27143.0
2023-01-19 11:00:00,26.96,27.11,26.96,27.11,14510.0,26.96,27.11,26.96,27.11,14510.0
2023-01-19 11:10:00,27.11,27.15,27.09,27.11,17532.0,27.11,27.15,27.09,27.11,17532.0
2023-01-19 11:20:00,27.12,27.13,26.85,26.86,15418.0,27.12,27.13,26.85,26.86,15418.0
2023-01-19 11:30:00,26.87,26.88,26.76,26.81,12569.0,26.87,26.88,26.76,26.81,12569.0
2023-01-19 11:40:00,26.82,26.88,26.81,26.82,16270.0,26.82,26.88,26.81,26.82,16270.0
2023-01-19 11:50:00,26.82,26.83,26.63,26.71,25479.0,26.82,26.83,26.63,26.71,25479.0
2023-01-19 12:00:00,26.71,26.94,26.71,26.88,25018.0,26.71,26.94,26.71,26.88,25018.0
2023-01-19 12:10:00,26.88,26.93,26.85,26.93,6122.0,26.88,26.93,26.85,26.93,6122.0
2023-01-19 12:20:00,26.91,26.92,26.82,26.82,9907.0,26.91,26.92,26.82,26.82,9907.0
2023-01-19 12:30:00,26.82,26.82,26.79,26.8,5753.0,26.82,26.82,26.79,26.8,5753.0
2023-01-19 12:40:00,26.81,26.91,26.81,26.86,11451.0,26.81,26.91,26.81,26.86,11451.0
2023-01-19 12:50:00,26.87,26.91,26.81,26.82,8771.0,26.87,26.91,26.81,26.82,8771.0
2023-01-19 13:00:00,26.83,26.89,26.81,26.82,6175.0,26.83,26.89,26.81,26.82,6175.0
2023-01-19 13:10:00,26.84,26.86,26.82,26.85,6611.0,26.84,26.86,26.82,26.85,6611.0
2023-01-19 13:20:00,26.83,27.01,26.83,27.0,18369.0,26.83,27.01,26.83,27.0,18369.0
2023-01-19 13:30:00,27.03,27.09,27.01,27.09,11977.0,27.03,27.09,27.01,27.09,11977.0
2023-01-19 13:40:00,27.09,27.12,27.0,27.02,12305.0,27.09,27.12,27.0,27.02,12305.0
2023-01-19 13:50:00,27.01,27.03,26.99,27.02,9143.0,27.01,27.03,26.99,27.02,9143.0
2023-01-19 14:00:00,27.01,27.06,27.0,27.05,12738.0,27.01,27.06,27.0,27.05,12738.0
2023-01-19 14:10:00,27.06,27.09,27.06,27.09,8353.0,27.06,27.09,27.06,27.09,8353.0
2023-01-19 14:20:00,27.1,27.2,27.09,27.18,24513.0,27.1,27.2,27.09,27.18,24513.0
2023-01-19 14:30:00,27.17,27.18,27.12,27.16,12454.0,27.17,27.18,27.12,27.16,12454.0
2023-01-19 14:40:00,27.16,27.19,27.11,27.11,9285.0,27.16,27.19,27.11,27.11,9285.0
2023-01-19 14:50:00,27.11,27.15,27.09,27.11,21023.0,27.11,27.15,27.09,27.11,21023.0
2023-01-19 15:00:00,27.11,27.18,27.05,27.05,23823.0,27.11,27.18,27.05,27.05,23823.0
2023-01-19 15:10:00,27.06,27.16,27.06,27.13,19832.0,27.06,27.16,27.06,27.13,19832.0
2023-01-19 15:20:00,27.13,27.14,27.05,27.09,23097.0,27.13,27.14,27.05,27.09,23097.0
2023-01-19 15:30:00,27.08,27.08,26.98,27.05,22152.0,27.08,27.08,26.98,27.05,22152.0
2023-01-19 15:40:00,27.05,27.07,27.02,27.04,50039.0,27.05,27.07,27.02,27.04,50039.0
2023-01-19 15:50:00,27.04,27.12,27.03,27.06,137780.0,27.04,27.12,27.03,27.06,137780.0
2023-01-20 09:30:00,27.08,27.14,26.8,27.13,39022.0,27.08,27.14,26.8,27.13,39022.0
2023-01-20 09:40:00,27.21,27.32,27.14,27.25,7050.0,27.21,27.32,27.14,27.25,7050.0
2023-01-20 09:50:00,27.22,27.38,27.22,27.38,4316.0,27.22,27.38,27.22,27.38,4316.0
2023-01-20 10:00:00,27.37,27.4,27.25,27.38,13770.0,27.37,27.4,27.25,27.38,13770.0
2023-01-20 10:10:00,27.37,27.38,27.21,27.33,19175.0,27.37,27.38,27.21,27.33,19175.0
2023-01-20 10:20:00,27.32,27.55,27.32,27.53,13893.0,27.32,27.55,27.32,27.53,13893.0
2023-01-20 10:30:00,27.54,27.57,27.38,27.38,17394.0,27.54,27.57,27.38,27.38,17394.0
2023-01-20 10:40:00,27.4,27.48,27.37,27.45,15030.0,27.4,27.48,27.37,27.45,15030.0
2023-01-20 10:50:00,27.42,27.46,27.32,27.33,15479.0,27.42,27.46,27.32,27.33,15479.0
2023-01-20 11:00:00,27.34,27.61,27.33,27.58,13039.0,27.34,27.61,27.33,27.58,13039.0
2023-01-20 11:10:00,27.6,27.66,27.54,27.61,14386.0,27.6,27.66,27.54,27.61,14386.0
2023-01-20 11:20:00,27.6,27.68,27.57,27.67,13342.0,27.6,27.68,27.57,27.67,13342.0
2023-01-20 11:30:00,27.69,27.77,27.62,27.66,27620.0,27.69,27.77,27.62,27.66,27620.0
2023-01-20 11:40:00,27.65,27.87,27.65,27.86,15725.0,27.65,27.87,27.65,27.86,15725.0
2023-01-20 11:50:00,27.84,27.85,27.69,27.71,10254.0,27.84,27.85,27.69,27.71,10254.0
2023-01-20 12:00:00,27.72,27.81,27.72,27.73,10034.0,27.72,27.81,27.72,27.73,10034.0
2023-01-20 12:10:00,27.72,27.79,27.7,27.75,7685.0,27.72,27.79,27.7,27.75,7685.0
2023-01-20 12:20:00,27.75,27.86,27.69,27.81,8822.0,27.75,27.86,27.69,27.81,8822.0
2023-01-20 12:30:00,27.8,27.81,27.76,27.81,8868.0,27.8,27.81,27.76,27.81,8868.0
2023-01-20 12:40:00,27.81,27.86,27.81,27.83,8743.0,27.81,27.86,27.81,27.83,8743.0
2023-01-20 12:50:00,27.83,27.87,27.8,27.85,12879.0,27.83,27.87,27.8,27.85,12879.0
2023-01-20 13:00:00,27.86,27.93,27.84,27.86,14807.0,27.86,27.93,27.84,27.86,14807.0
2023-01-20 13:10:00,27.85,27.86,27.66,27.66,8467.0,27.85,27.86,27.66,27.66,8467.0
2023-01-20 13:20:00,27.64,27.69,27.62,27.66,8322.0,27.64,27.69,27.62,27.66,8322.0
2023-01-20 13:30:00,27.66,27.75,27.65,27.7,8290.0,27.66,27.75,27.65,27.7,8290.0
2023-01-20 13:40:00,27.7,27.72,27.67,27.7,17951.0,27.7,27.72,27.67,27.7,17951.0
2023-01-20 13:50:00,27.69,27.79,27.68,27.77,17388.0,27.69,27.79,27.68,27.77,17388.0
2023-01-20 14:00:00,27.78,27.85,27.77,27.82,10757.0,27.78,27.85,27.77,27.82,10757.0
2023-01-20 14:10:00,27.81,27.86,27.77,27.86,6061.0,27.81,27.86,27.77,27.86,6061.0
2023-01-20 14:20:00,27.85,27.99,27.85,27.97,15498.0,27.85,27.99,27.85,27.97,15498.0
2023-01-20 14:30:00,27.97,28.06,27.97,28.05,18077.0,27.97,28.06,27.97,28.05,18077.0
2023-01-20 14:40:00,28.06,28.14,28.0,28.13,41316.0,28.06,28.14,28.0,28.13,41316.0
2023-01-20 14:50:00,28.14,28.15,28.02,28.1,18520.0,28.14,28.15,28.02,28.1,18520.0
2023-01-20 15:00:00,28.11,28.16,28.08,28.09,25669.0,28.11,28.16,28.08,28.09,25669.0
2023-01-20 15:10:00,28.09,28.09,27.94,27.94,46915.0,28.09,28.09,27.94,27.94,46915.0
2023-01-20 15:20:00,27.92,27.93,27.76,27.77,45344.0,27.92,27.93,27.76,27.77,45344.0
2023-01-20 15:30:00,27.77,27.84,27.76,27.82,38327.0,27.77,27.84,27.76,27.82,38327.0
2023-01-20 15:40:00,27.83,27.84,27.73,27.77,38939.0,27.83,27.84,27.73,27.77,38939.0
2023-01-20 15:50:00,27.77,27.81,27.71,27.79,133044.0,27.77,27.81,27.71,27.79,133044.0
2023-01-23 09:30:00,28.19,28.3,28.04,28.06,45970.0,28.19,28.3,28.04,28.06,45970.0
2023-01-23 09:40:00,28.09,28.55,28.08,28.5,62385.0,28.09,28.55,28.08,28.5,62385.0
2023-01-23 09:50:00,28.53,28.65,28.49,28.63,17501.0,28.53,28.65,28.49,28.63,17501.0
2023-01-23 10:00:00,28.63,28.94,28.62,28.92,47531.0,28.63,28.94,28.62,28.92,47531.0
2023-01-23 10:10:00,28.93,29.1,28.82,28.82,62221.0,28.93,29.1,28.82,28.82,62221.0
2023-01-23 10:20:00,28.8,28.96,28.7,28.87,35940.0,28.8,28.96,28.7,28.87,35940.0
2023-01-23 10:30:00,28.9,28.96,28.74,28.78,28447.0,28.9,28.96,28.74,28.78,28447.0
2023-01-23 10:40:00,28.78,28.79,28.64,28.69,25879.0,28.78,28.79,28.64,28.69,25879.0
2023-01-23 10:50:00,28.69,28.78,28.65,28.75,44839.0,28.69,28.78,28.65,28.75,44839.0
2023-01-23 11:00:00,28.75,28.93,28.72,28.78,17969.0,28.75,28.93,28.72,28.78,17969.0
2023-01-23 11:10:00,28.79,28.9,28.78,28.87,11761.0,28.79,28.9,28.78,28.87,11761.0
2023-01-23 11:20:00,28.88,29.05,28.87,29.01,52626.0,28.88,29.05,28.87,29.01,52626.0
2023-01-23 11:30:00,29.0,29.07,28.93,29.03,24987.0,29.0,29.07,28.93,29.03,24987.0
2023-01-23 11:40:00,29.04,29.04,28.82,28.91,22578.0,29.04,29.04,28.82,28.91,22578.0
2023-01-23 11:50:00,28.91,29.04,28.89,29.03,17408.0,28.91,29.04,28.89,29.03,17408.0
2023-01-23 12:00:00,29.03,29.03,28.9,28.96,16443.0,29.03,29.03,28.9,28.96,16443.0
2023-01-23 12:10:00,28.97,29.05,28.94,28.94,39014.0,28.97,29.05,28.94,28.94,39014.0
2023-01-23 12:20:00,28.94,29.13,28.93,29.12,17048.0,28.94,29.13,28.93,29.12,17048.0
2023-01-23 12:30:00,29.11,29.17,28.95,29.17,29334.0,29.11,29.17,28.95,29.17,29334.0
2023-01-23 12:40:00,29.17,29.24,29.1,29.11,16222.0,29.17,29.24,29.1,29.11,16222.0
2023-01-23 12:50:00,29.1,29.2,29.1,29.2,11969.0,29.1,29.2,29.1,29.2,11969.0
2023-01-23 13:00:00,29.19,29.24,29.05,29.17,19868.0,29.19,29.24,29.05,29.17,19868.0
2023-01-23 13:10:00,29.18,29.24,29.17,29.21,18561.0,29.18,29.24,29.17,29.21,18561.0
2023-01-23 13:20:00,29.21,29.26,29.11,29.13,23038.0,29.21,29.26,29.11,29.13,23038.0
2023-01-23 13:30:00,29.11,29.19,29.11,29.16,55329.0,29.11,29.19,29.11,29.16,55329.0
2023-01-23 13:40:00,29.16,29.17,29.12,29.14,27764.0,29.16,29.17,29.12,29.14,27764.0
2023-01-23 13:50:00,29.13,29.16,29.05,29.05,30953.0,29.13,29.16,29.05,29.05,30953.0
2023-01-23 14:00:00,29.05,29.07,28.99,29.07,50424.0,29.05,29.07,28.99,29.07,50424.0
2023-01-23 14:10:00,29.07,29.09,28.96,28.99,27430.0,29.07,29.09,28.96,28.99,27430.0
2023-01-23 14:20:00,28.98,28.99,28.91,28.91,28103.0,28.98,28.99,28.91,28.91,28103.0
2023-01-23 14:30:00,28.92,28.95,28.8,28.82,25203.0,28.92,28.95,28.8,28.82,25203.0
2023-01-23 14:40:00,28.82,28.89,28.77,28.82,25602.0,28.82,28.89,28.77,28.82,25602.0
2023-01-23 14:50:00,28.82,28.84,28.78,28.83,23370.0,28.82,28.84,28.78,28.83,23370.0
2023-01-23 15:00:00,28.83,28.94,28.82,28.94,43574.0,28.83,28.94,28.82,28.94,43574.0
2023-01-23 15:10:00,28.94,29.1,28.92,29.04,39613.0,28.94,29.1,28.92,29.04,39613.0
2023-01-23 15:20:00,29.04,29.12,28.94,29.01,57803.0,29.04,29.12,28.94,29.01,57803.0
2023-01-23 15:30:00,29.01,29.04,28.96,29.02,62845.0,29.01,29.04,28.96,29.02,62845.0
2023-01-23 15:40:00,29.01,29.01,28.78,28.79,65314.0,29.01,29.01,28.78,28.79,65314.0
2023-01-23 15:50:00,28.78,28.91,28.72,28.86,256031.0,28.78,28.91,28.72,28.86,256031.0
2023-01-24 09:30:00,28.86,29.04,28.61,28.82,18533.0,28.86,29.04,28.61,28.82,18533.0
2023-01-24 09:40:00,28.81,28.95,28.8,28.91,6419.0,28.81,28.95,28.8,28.91,6419.0
2023-01-24 09:50:00,28.9,29.03,28.67,28.67,13278.0,28.9,29.03,28.67,28.67,13278.0
2023-01-24 10:00:00,28.67,28.69,28.53,28.69,16834.0,28.67,28.69,28.53,28.69,16834.0
2023-01-24 10:10:00,28.69,28.83,28.68,28.76,11549.0,28.69,28.83,28.68,28.76,11549.0
2023-01-24 10:20:00,28.76,28.83,28.74,28.78,7389.0,28.76,28.83,28.74,28.78,7389.0
2023-01-24 10:30:00,28.81,28.83,28.45,28.48,19295.0,28.81,28.83,28.45,28.48,19295.0
2023-01-24 10:40:00,28.46,28.6,28.46,28.55,13944.0,28.46,28.6,28.46,28.55,13944.0
2023-01-24 10:50:00,28.53,28.56,28.37,28.4,22480.0,28.53,28.56,28.37,28.4,22480.0
2023-01-24 11:00:00,28.4,28.48,28.35,28.38,21616.0,28.4,28.48,28.35,28.38,21616.0
2023-01-24 11:10:00,28.36,28.49,28.35,28.49,10984.0,28.36,28.49,28.35,28.49,10984.0
2023-01-24 11:20:00,28.5,28.5,28.43,28.47,7511.0,28.5,28.5,28.43,28.47,7511.0
2023-01-24 11:30:00,28.47,28.47,28.35,28.38,9736.0,28.47,28.47,28.35,28.38,9736.0
2023-01-24 11:40:00,28.37,28.45,28.37,28.45,4329.0,28.37,28.45,28.37,28.45,4329.0
2023-01-24 11:50:00,28.46,28.46,28.35,28.36,5750.0,28.46,28.46,28.35,28.36,5750.0
2023-01-24 12:00:00,28.36,28.36,28.29,28.35,5504.0,28.36,28.36,28.29,28.35,5504.0
2023-01-24 12:10:00,28.33,28.33,28.3,28.3,4909.0,28.33,28.33,28.3,28.3,4909.0
2023-01-24 12:20:00,28.3,28.3,28.19,28.26,18297.0,28.3,28.3,28.19,28.26,18297.0
2023-01-24 12:30:00,28.27,28.31,28.22,28.23,6097.0,28.27,28.31,28.22,28.23,6097.0
2023-01-24 12:40:00,28.23,28.23,28.16,28.17,13951.0,28.23,28.23,28.16,28.17,13951.0
2023-01-24 12:50:00,28.18,28.35,28.18,28.35,9220.0,28.18,28.35,28.18,28.35,9220.0
2023-01-24 13:00:00,28.36,28.45,28.35,28.44,12662.0,28.36,28.45,28.35,28.44,12662.0
2023-01-24 13:10:00,28.45,28.47,28.31,28.31,12004.0,28.45,28.47,28.31,28.31,12004.0
2023-01-24 13:20:00,28.3,28.35,28.26,28.35,5357.0,28.3,28.35,28.26,28.35,5357.0
2023-01-24 13:30:00,28.37,28.49,28.35,28.48,26678.0,28.37,28.49,28.35,28.48,26678.0
2023-01-24 13:40:00,28.47,28.6,28.46,28.46,20708.0,28.47,28.6,28.46,28.46,20708.0
2023-01-24 13:50:00,28.45,28.46,28.3,28.3,12132.0,28.45,28.46,28.3,28.3,12132.0
2023-01-24 14:00:00,28.27,28.28,28.23,28.27,10245.0,28.27,28.28,28.23,28.27,10245.0
2023-01-24 14:10:00,28.26,28.33,28.25,28.33,9167.0,28.26,28.33,28.25,28.33,9167.0
2023-01-24 14:20:00,28.33,28.34,28.26,28.29,7861.0,28.33,28.34,28.26,28.29,7861.0
2023-01-24 14:30:00,28.29,28.35,28.27,28.34,9447.0,28.29,28.35,28.27,28.34,9447.0
2023-01-24 14:40:00,28.34,28.34,28.29,28.32,8938.0,28.34,28.34,28.29,28.32,8938.0
2023-01-24 14:50:00,28.32,28.38,28.3,28.35,11994.0,28.32,28.38,28.3,28.35,11994.0
2023-01-24 15:00:00,28.35,28.39,28.33,28.34,8591.0,28.35,28.39,28.33,28.34,8591.0
2023-01-24 15:10:00,28.34,28.35,28.27,28.29,15162.0,28.34,28.35,28.27,28.29,15162.0
2023-01-24 15:20:00,28.29,28.33,28.24,28.29,17174.0,28.29,28.33,28.24,28.29,17174.0
2023-01-24 15:30:00,28.29,28.31,28.21,28.22,37078.0,28.29,28.31,28.21,28.22,37078.0
2023-01-24 15:40:00,28.21,28.23,28.16,28.22,32125.0,28.21,28.23,28.16,28.22,32125.0
2023-01-24 15:50:00,28.22,28.23,28.08,28.08,142892.0,28.22,28.23,28.08,28.08,142892.0
2023-01-25 09:30:00,27.81,28.0,27.56,27.9,20336.0,27.81,28.0,27.56,27.9,20336.0
2023-01-25 09:40:00,27.88,28.01,27.78,27.79,6992.0,27.88,28.01,27.78,27.79,6992.0
2023-01-25 09:50:00,27.76,27.76,27.67,27.67,5577.0,27.76,27.76,27.67,27.67,5577.0
2023-01-25 10:00:00,27.69,27.9,27.66,27.87,8697.0,27.69,27.9,27.66,27.87,8697.0
2023-01-25 10:10:00,27.87,27.94,27.8,27.89,18374.0,27.87,27.94,27.8,27.89,18374.0
2023-01-25 10:20:00,27.89,27.89,27.61,27.61,34954.0,27.89,27.89,27.61,27.61,34954.0
2023-01-25 10:30:00,27.64,27.9,27.63,27.9,16599.0,27.64,27.9,27.63,27.9,16599.0
2023-01-25 10:40:00,27.89,27.92,27.83,27.86,11007.0,27.89,27.92,27.83,27.86,11007.0
2023-01-25 10:50:00,27.85,28.0,27.82,27.85,57061.0,27.85,28.0,27.82,27.85,57061.0
2023-01-25 11:00:00,27.87,28.01,27.84,27.92,16562.0,27.87,28.01,27.84,27.92,16562.0
2023-01-25 11:10:00,27.92,28.03,27.9,28.03,7491.0,27.92,28.03,27.9,28.03,7491.0
2023-01-25 11:20:00,28.03,28.03,27.84,27.85,15733.0,28.03,28.03,27.84,27.85,15733.0
2023-01-25 11:30:00,27.85,27.85,27.76,27.82,27405.0,27.85,27.85,27.76,27.82,27405.0
2023-01-25 11:40:00,27.83,27.84,27.74,27.75,5499.0,27.83,27.84,27.74,27.75,5499.0
2023-01-25 11:50:00,27.76,27.84,27.76,27.81,6181.0,27.76,27.84,27.76,27.81,6181.0
2023-01-25 12:00:00,27.81,27.84,27.77,27.79,6404.0,27.81,27.84,27.77,27.79,6404.0
2023-01-25 12:10:00,27.77,27.85,27.76,27.85,4827.0,27.77,27.85,27.76,27.85,4827.0
2023-01-25 12:20:00,27.85,27.87,27.73,27.75,7996.0,27.85,27.87,27.73,27.75,7996.0
2023-01-25 12:30:00,27.77,27.84,27.77,27.82,6267.0,27.77,27.84,27.77,27.82,6267.0
2023-01-25 12:40:00,27.82,27.83,27.77,27.79,6811.0,27.82,27.83,27.77,27.79,6811.0
2023-01-25 12:50:00,27.8,27.81,27.71,27.71,5607.0,27.8,27.81,27.71,27.71,5607.0
2023-01-25 13:00:00,27.69,27.91,27.69,27.91,12565.0,27.69,27.91,27.69,27.91,12565.0
2023-01-25 13:10:00,27.92,27.99,27.92,27.98,6816.0,27.92,27.99,27.92,27.98,6816.0
2023-01-25 13:20:00,27.99,28.02,27.93,27.98,15811.0,27.99,28.02,27.93,27.98,15811.0
2023-01-25 13:30:00,28.02,28.08,28.01,28.02,12890.0,28.02,28.08,28.01,28.02,12890.0
2023-01-25 13:40:00,28.02,28.12,28.01,28.11,9237.0,28.02,28.12,28.01,28.11,9237.0
2023-01-25 13:50:00,28.11,28.14,28.08,28.13,9649.0,28.11,28.14,28.08,28.13,9649.0
2023-01-25 14:00:00,28.14,28.19,28.11,28.19,14852.0,28.14,28.19,28.11,28.19,14852.0
2023-01-25 14:10:00,28.19,28.24,28.13,28.22,13595.0,28.19,28.24,28.13,28.22,13595.0
2023-01-25 14:20:00,28.21,28.22,27.97,28.02,14804.0,28.21,28.22,27.97,28.02,14804.0
2023-01-25 14:30:00,28.03,28.05,28.02,28.03,4444.0,28.03,28.05,28.02,28.03,4444.0
2023-01-25 14:40:00,28.04,28.04,28.0,28.01,11401.0,28.04,28.04,28.0,28.01,11401.0
2023-01-25 14:50:00,28.01,28.06,27.95,28.0,9130.0,28.01,28.06,27.95,28.0,9130.0
2023-01-25 15:00:00,28.01,28.09,27.99,28.09,11453.0,28.01,28.09,27.99,28.09,11453.0
2023-01-25 15:10:00,28.08,28.08,27.98,27.99,11059.0,28.08,28.08,27.98,27.99,11059.0
2023-01-25 15:20:00,27.99,28.02,27.97,27.99,17690.0,27.99,28.02,27.97,27.99,17690.0
2023-01-25 15:30:00,27.99,28.06,27.98,28.04,9033.0,27.99,28.06,27.98,28.04,9033.0
2023-01-25 15:40:00,28.04,28.07,28.01,28.02,21732.0,28.04,28.07,28.01,28.02,21732.0
2023-01-25 15:50:00,28.01,28.04,27.96,28.0,84349.0,28.01,28.04,27.96,28.0,84349.0
2023-01-26 09:30:00,28.33,28.96,28.25,28.36,29481.0,28.33,28.96,28.25,28.36,29481.0
2023-01-26 09:40:00,28.35,28.36,27.9,27.9,20964.0,28.35,28.36,27.9,27.9,20964.0
2023-01-26 09:50:00,27.87,27.99,27.82,27.96,6641.0,27.87,27.99,27.82,27.96,6641.0
2023-01-26 10:00:00,27.94,27.97,27.82,27.85,5568.0,27.94,27.97,27.82,27.85,5568.0
2023-01-26 10:10:00,27.82,28.07,27.81,28.03,5505.0,27.82,28.07,27.81,28.03,5505.0
2023-01-26 10:20:00,28.05,28.05,27.84,27.85,14781.0,28.05,28.05,27.84,27.85,14781.0
2023-01-26 10:30:00,27.85,27.85,27.67,27.71,25621.0,27.85,27.85,27.67,27.71,25621.0
2023-01-26 10:40:00,27.66,27.75,27.64,27.75,17082.0,27.66,27.75,27.64,27.75,17082.0
2023-01-26 10:50:00,27.74,27.76,27.6,27.6,11280.0,27.74,27.76,27.6,27.6,11280.0
2023-01-26 11:00:00,27.58,27.74,27.56,27.66,13605.0,27.58,27.74,27.56,27.66,13605.0
2023-01-26 11:10:00,27.67,27.75,27.63,27.69,11660.0,27.67,27.75,27.63,27.69,11660.0
2023-01-26 11:20:00,27.69,27.71,27.66,27.7,9580.0,27.69,27.71,27.66,27.7,9580.0
2023-01-26 11:30:00,27.7,27.7,27.58,27.68,10177.0,27.7,27.7,27.58,27.68,10177.0
2023-01-26 11:40:00,27.66,27.75,27.64,27.75,10245.0,27.66,27.75,27.64,27.75,10245.0
2023-01-26 11:50:00,27.73,27.75,27.7,27.74,10344.0,27.73,27.75,27.7,27.74,10344.0
2023-01-26 12:00:00,27.74,27.76,27.68,27.7,13074.0,27.74,27.76,27.68,27.7,13074.0
2023-01-26 12:10:00,27.71,27.75,27.66,27.68,15864.0,27.71,27.75,27.66,27.68,15864.0
2023-01-26 12:20:00,27.68,27.72,27.65,27.71,7850.0,27.68,27.72,27.65,27.71,7850.0
2023-01-26 12:30:00,27.71,27.73,27.69,27.7,7956.0,27.71,27.73,27.69,27.7,7956.0
2023-01-26 12:40:00,27.7,27.7,27.61,27.66,10117.0,27.7,27.7,27.61,27.66,10117.0
2023-01-26 12:50:00,27.66,27.77,27.66,27.76,16735.0,27.66,27.77,27.66,27.76,16735.0
2023-01-26 13:00:00,27.76,27.9,27.72,27.74,11026.0,27.76,27.9,27.72,27.74,11026.0
2023-01-26 13:10:00,27.74,27.86,27.74,27.83,3701.0,27.74,27.86,27.74,27.83,3701.0
2023-01-26 13:20:00,27.82,27.94,27.81,27.93,8384.0,27.82,27.94,27.81,27.93,8384.0
2023-01-26 13:30:00,27.92,28.0,27.9,27.99,9704.0,27.92,28.0,27.9,27.99,9704.0
2023-01-26 13:40:00,27.99,27.99,27.83,27.93,22981.0,27.99,27.99,27.83,27.93,22981.0
2023-01-26 13:50:00,27.94,27.95,27.88,27.91,9140.0,27.94,27.95,27.88,27.91,9140.0
2023-01-26 14:00:00,27.89,27.93,27.87,27.93,21085.0,27.89,27.93,27.87,27.93,21085.0
2023-01-26 14:10:00,27.93,27.93,27.85,27.85,15100.0,27.93,27.93,27.85,27.85,15100.0
2023-01-26 14:20:00,27.85,27.88,27.8,27.87,72637.0,27.85,27.88,27.8,27.87,72637.0
2023-01-26 14:30:00,27.87,27.89,27.83,27.85,18357.0,27.87,27.89,27.83,27.85,18357.0
2023-01-26 14:40:00,27.85,27.9,27.83,27.85,19327.0,27.85,27.9,27.83,27.85,19327.0
2023-01-26 14:50:00,27.85,27.91,27.79,27.91,13948.0,27.85,27.91,27.79,27.91,13948.0
2023-01-26 15:00:00,27.9,28.04,27.89,28.03,15981.0,27.9,28.04,27.89,28.03,15981.0
2023-01-26 15:10:00,28.04,28.11,28.02,28.06,14928.0,28.04,28.11,28.02,28.06,14928.0
2023-01-26 15:20:00,28.06,28.1,28.03,28.04,14446.0,28.06,28.1,28.03,28.04,14446.0
2023-01-26 15:30:00,28.03,28.11,27.99,28.01,26846.0,28.03,28.11,27.99,28.01,26846.0
2023-01-26 15:40:00,28.0,28.05,27.89,27.9,57752.0,28.0,28.05,27.89,27.9,57752.0
2023-01-26 15:50:00,27.91,27.95,27.79,27.82,162708.0,27.91,27.95,27.79,27.82,162708.0
2023-01-27 09:30:00,27.75,27.97,27.75,27.86,12555.0,27.75,27.97,27.75,27.86,12555.0
2023-01-27 09:40:00,27.92,28.01,27.92,27.96,6846.0,27.92,28.01,27.92,27.96,6846.0
2023-01-27 09:50:00,27.96,28.01,27.85,27.86,4902.0,27.96,28.01,27.85,27.86,4902.0
2023-01-27 10:00:00,27.82,27.98,27.82,27.89,9240.0,27.82,27.98,27.82,27.89,9240.0
2023-01-27 10:10:00,27.9,28.0,27.9,27.97,9558.0,27.9,28.0,27.9,27.97,9558.0
2023-01-27 10:20:00,27.97,27.98,27.82,27.87,3925.0,27.97,27.98,27.82,27.87,3925.0
2023-01-27 10:30:00,27.88,27.91,27.78,27.79,4736.0,27.88,27.91,27.78,27.79,4736.0
2023-01-27 10:40:00,27.8,27.8,27.65,27.71,5412.0,27.8,27.8,27.65,27.71,5412.0
2023-01-27 10:50:00,27.73,27.73,27.63,27.68,8108.0,27.73,27.73,27.63,27.68,8108.0
2023-01-27 11:00:00,27.68,27.69,27.54,27.57,6049.0,27.68,27.69,27.54,27.57,6049.0
2023-01-27 11:10:00,27.57,27.59,27.53,27.57,7410.0,27.57,27.59,27.53,27.57,7410.0
2023-01-27 11:20:00,27.58,27.69,27.58,27.68,37146.0,27.58,27.69,27.58,27.68,37146.0
2023-01-27 11:30:00,27.68,27.69,27.56,27.56,6489.0,27.68,27.69,27.56,27.56,6489.0
2023-01-27 11:40:00,27.55,27.61,27.53,27.61,14474.0,27.55,27.61,27.53,27.61,14474.0
2023-01-27 11:50:00,27.62,27.65,27.56,27.59,11844.0,27.62,27.65,27.56,27.59,11844.0
2023-01-27 12:00:00,27.6,27.64,27.57,27.61,8752.0,27.6,27.64,27.57,27.61,8752.0
2023-01-27 12:10:00,27.62,27.69,27.61,27.64,8288.0,27.62,27.69,27.61,27.64,8288.0
2023-01-27 12:20:00,27.64,27.64,27.58,27.59,6684.0,27.64,27.64,27.58,27.59,6684.0
2023-01-27 12:30:00,27.59,27.6,27.56,27.56,9496.0,27.59,27.6,27.56,27.56,9496.0
2023-01-27 12:40:00,27.57,27.59,27.48,27.53,27043.0,27.57,27.59,27.48,27.53,27043.0
2023-01-27 12:50:00,27.53,27.59,27.53,27.58,4964.0,27.53,27.59,27.53,27.58,4964.0
2023-01-27 13:00:00,27.58,27.6,27.43,27.46,17439.0,27.58,27.6,27.43,27.46,17439.0
2023-01-27 13:10:00,27.45,27.53,27.42,27.5,17707.0,27.45,27.53,27.42,27.5,17707.0
2023-01-27 13:20:00,27.5,27.63,27.48,27.57,17360.0,27.5,27.63,27.48,27.57,17360.0
2023-01-27 13:30:00,27.55,27.7,27.55,27.7,9792.0,27.55,27.7,27.55,27.7,9792.0
2023-01-27 13:40:00,27.71,27.72,27.59,27.71,29155.0,27.71,27.72,27.59,27.71,29155.0
2023-01-27 13:50:00,27.71,27.79,27.69,27.76,10150.0,27.71,27.79,27.69,27.76,10150.0
2023-01-27 14:00:00,27.77,27.79,27.72,27.72,12187.0,27.77,27.79,27.72,27.72,12187.0
2023-01-27 14:10:00,27.73,27.77,27.71,27.76,8300.0,27.73,27.77,27.71,27.76,8300.0
2023-01-27 14:20:00,27.77,27.79,27.7,27.7,12506.0,27.77,27.79,27.7,27.7,12506.0
2023-01-27 14:30:00,27.7,27.71,27.66,27.7,12869.0,27.7,27.71,27.66,27.7,12869.0
2023-01-27 14:40:00,27.7,27.75,27.69,27.72,9825.0,27.7,27.75,27.69,27.72,9825.0
2023-01-27 14:50:00,27.73,27.73,27.62,27.63,11823.0,27.73,27.73,27.62,27.63,11823.0
2023-01-27 15:00:00,27.63,27.7,27.61,27.69,17033.0,27.63,27.7,27.61,27.69,17033.0
2023-01-27 15:10:00,27.68,27.68,27.56,27.58,16763.0,27.68,27.68,27.56,27.58,16763.0
2023-01-27 15:20:00,27.57,27.57,27.52,27.54,16670.0,27.57,27.57,27.52,27.54,16670.0
2023-01-27 15:30:00,27.54,27.54,27.42,27.42,25379.0,27.54,27.54,27.42,27.42,25379.0
2023-01-27 15:40:00,27.43,27.51,27.39,27.48,39287.0,27.43,27.51,27.39,27.48,39287.0
2023-01-27 15:50:00,27.48,27.49,27.27,27.32,187050.0,27.48,27.49,27.27,27.32,187050.0
2023-01-30 09:30:00,27.0,27.2,26.86,27.05,22893.0,27.0,27.2,26.86,27.05,22893.0
2023-01-30 09:40:00,27.07,27.25,27.01,27.25,4981.0,27.07,27.25,27.01,27.25,4981.0
2023-01-30 09:50:00,27.28,27.35,27.22,27.23,4181.0,27.28,27.35,27.22,27.23,4181.0
2023-01-30 10:00:00,27.26,27.34,27.22,27.33,6512.0,27.26,27.34,27.22,27.33,6512.0
2023-01-30 10:10:00,27.35,27.36,27.3,27.32,10972.0,27.35,27.36,27.3,27.32,10972.0
2023-01-30 10:20:00,27.33,27.35,27.2,27.27,12451.0,27.33,27.35,27.2,27.27,12451.0
2023-01-30 10:30:00,27.31,27.4,27.29,27.29,8970.0,27.31,27.4,27.29,27.29,8970.0
2023-01-30 10:40:00,27.28,27.3,27.2,27.27,11856.0,27.28,27.3,27.2,27.27,11856.0
2023-01-30 10:50:00,27.27,27.28,27.17,27.23,19206.0,27.27,27.28,27.17,27.23,19206.0
2023-01-30 11:00:00,27.22,27.24,27.18,27.24,13941.0,27.22,27.24,27.18,27.24,13941.0
2023-01-30 11:10:00,27.24,27.36,27.24,27.36,10636.0,27.24,27.36,27.24,27.36,10636.0
2023-01-30 11:20:00,27.38,27.43,27.27,27.43,12898.0,27.38,27.43,27.27,27.43,12898.0
2023-01-30 11:30:00,27.46,27.48,27.28,27.3,13138.0,27.46,27.48,27.28,27.3,13138.0
2023-01-30 11:40:00,27.29,27.39,27.29,27.32,9559.0,27.29,27.39,27.29,27.32,9559.0
2023-01-30 11:50:00,27.32,27.41,27.3,27.4,27215.0,27.32,27.41,27.3,27.4,27215.0
2023-01-30 12:00:00,27.39,27.41,27.29,27.36,9034.0,27.39,27.41,27.29,27.36,9034.0
2023-01-30 12:10:00,27.36,27.41,27.36,27.39,8927.0,27.36,27.41,27.36,27.39,8927.0
2023-01-30 12:20:00,27.41,27.41,27.33,27.4,24675.0,27.41,27.41,27.33,27.4,24675.0
2023-01-30 12:30:00,27.41,27.41,27.38,27.39,6582.0,27.41,27.41,27.38,27.39,6582.0
2023-01-30 12:40:00,27.41,27.42,27.36,27.37,7233.0,27.41,27.42,27.36,27.37,7233.0
2023-01-30 12:50:00,27.39,27.47,27.39,27.47,8574.0,27.39,27.47,27.39,27.47,8574.0
2023-01-30 13:00:00,27.46,27.49,27.44,27.46,7478.0,27.46,27.49,27.44,27.46,7478.0
2023-01-30 13:10:00,27.48,27.54,27.43,27.54,8725.0,27.48,27.54,27.43,27.54,8725.0
2023-01-30 13:20:00,27.53,27.56,27.51,27.53,12053.0,27.53,27.56,27.51,27.53,12053.0
2023-01-30 13:30:00,27.52,27.53,27.46,27.49,10854.0,27.52,27.53,27.46,27.49,10854.0
2023-01-30 13:40:00,27.49,27.63,27.48,27.62,27275.0,27.49,27.63,27.48,27.62,27275.0
2023-01-30 13:50:00,27.62,27.62,27.46,27.52,11049.0,27.62,27.62,27.46,27.52,11049.0
2023-01-30 14:00:00,27.53,27.58,27.53,27.53,12366.0,27.53,27.58,27.53,27.53,12366.0
2023-01-30 14:10:00,27.52,27.59,27.5,27.56,9763.0,27.52,27.59,27.5,27.56,9763.0
2023-01-30 14:20:00,27.56,27.57,27.53,27.56,8720.0,27.56,27.57,27.53,27.56,8720.0
2023-01-30 14:30:00,27.55,27.66,27.55,27.64,25393.0,27.55,27.66,27.55,27.64,25393.0
2023-01-30 14:40:00,27.63,27.67,27.59,27.61,18284.0,27.63,27.67,27.59,27.61,18284.0
2023-01-30 14:50:00,27.61,27.66,27.55,27.64,17082.0,27.61,27.66,27.55,27.64,17082.0
2023-01-30 15:00:00,27.64,27.67,27.6,27.66,15734.0,27.64,27.67,27.6,27.66,15734.0
2023-01-30 15:10:00,27.65,27.67,27.6,27.61,19152.0,27.65,27.67,27.6,27.61,19152.0
2023-01-30 15:20:00,27.61,27.62,27.54,27.54,22176.0,27.61,27.62,27.54,27.54,22176.0
2023-01-30 15:30:00,27.54,27.68,27.53,27.6,37710.0,27.54,27.68,27.53,27.6,37710.0
2023-01-30 15:40:00,27.6,27.63,27.56,27.62,45774.0,27.6,27.63,27.56,27.62,45774.0
2023-01-30 15:50:00,27.61,27.7,27.57,27.6,164646.0,27.61,27.7,27.57,27.6,164646.0
2023-01-31 09:30:00,27.69,27.85,27.66,27.84,16947.0,27.69,27.85,27.66,27.84,16947.0
2023-01-31 09:40:00,27.82,27.87,27.73,27.73,5686.0,27.82,27.87,27.73,27.73,5686.0
2023-01-31 09:50:00,27.74,27.8,27.71,27.72,4988.0,27.74,27.8,27.71,27.72,4988.0
2023-01-31 10:00:00,27.69,27.74,27.64,27.7,7864.0,27.69,27.74,27.64,27.7,7864.0
2023-01-31 10:10:00,27.73,27.98,27.73,27.95,6026.0,27.73,27.98,27.73,27.95,6026.0
2023-01-31 10:20:00,27.93,28.03,27.9,27.99,20036.0,27.93,28.03,27.9,27.99,20036.0
2023-01-31 10:30:00,28.01,28.18,28.01,28.14,9768.0,28.01,28.18,28.01,28.14,9768.0
2023-01-31 10:40:00,28.14,28.24,28.14,28.16,14134.0,28.14,28.24,28.14,28.16,14134.0
2023-01-31 10:50:00,28.14,28.26,28.12,28.17,27873.0,28.14,28.26,28.12,28.17,27873.0
2023-01-31 11:00:00,28.18,28.19,28.08,28.09,11105.0,28.18,28.19,28.08,28.09,11105.0
2023-01-31 11:10:00,28.06,28.11,28.06,28.08,6021.0,28.06,28.11,28.06,28.08,6021.0
2023-01-31 11:20:00,28.09,28.3,28.07,28.24,19219.0,28.09,28.3,28.07,28.24,19219.0
2023-01-31 11:30:00,28.23,28.27,28.13,28.14,8611.0,28.23,28.27,28.13,28.14,8611.0
2023-01-31 11:40:00,28.16,28.33,28.15,28.17,21530.0,28.16,28.33,28.15,28.17,21530.0
2023-01-31 11:50:00,28.18,28.32,28.18,28.29,9105.0,28.18,28.32,28.18,28.29,9105.0
2023-01-31 12:00:00,28.28,28.29,28.18,28.22,13243.0,28.28,28.29,28.18,28.22,13243.0
2023-01-31 12:10:00,28.21,28.28,28.19,28.24,9683.0,28.21,28.28,28.19,28.24,9683.0
2023-01-31 12:20:00,28.24,28.34,28.22,28.34,8022.0,28.24,28.34,28.22,28.34,8022.0
2023-01-31 12:30:00,28.32,28.32,28.2,28.21,8325.0,28.32,28.32,28.2,28.21,8325.0
2023-01-31 12:40:00,28.22,28.25,28.19,28.19,7684.0,28.22,28.25,28.19,28.19,7684.0
2023-01-31 12:50:00,28.19,28.29,28.18,28.29,9531.0,28.19,28.29,28.18,28.29,9531.0
2023-01-31 13:00:00,28.29,28.38,28.29,28.33,17583.0,28.29,28.38,28.29,28.33,17583.0
2023-01-31 13:10:00,28.33,28.36,28.3,28.3,13699.0,28.33,28.36,28.3,28.3,13699.0
2023-01-31 13:20:00,28.32,28.44,28.31,28.41,22500.0,28.32,28.44,28.31,28.41,22500.0
2023-01-31 13:30:00,28.41,28.41,28.24,28.32,25427.0,28.41,28.41,28.24,28.32,25427.0
2023-01-31 13:40:00,28.32,28.56,28.32,28.52,56780.0,28.32,28.56,28.32,28.52,56780.0
2023-01-31 13:50:00,28.53,28.65,28.51,28.65,41596.0,28.53,28.65,28.51,28.65,41596.0
2023-01-31 14:00:00,28.65,28.68,28.56,28.58,31729.0,28.65,28.68,28.56,28.58,31729.0
2023-01-31 14:10:00,28.58,28.7,28.57,28.67,31537.0,28.58,28.7,28.57,28.67,31537.0
2023-01-31 14:20:00,28.67,28.7,28.54,28.67,43604.0,28.67,28.7,28.54,28.67,43604.0
2023-01-31 14:30:00,28.66,28.66,28.61,28.65,9824.0,28.66,28.66,28.61,28.65,9824.0
2023-01-31 14:40:00,28.66,28.72,28.62,28.66,21160.0,28.66,28.72,28.62,28.66,21160.0
2023-01-31 14:50:00,28.66,28.68,28.63,28.66,21950.0,28.66,28.68,28.63,28.66,21950.0
2023-01-31 15:00:00,28.66,28.76,28.63,28.76,34012.0,28.66,28.76,28.63,28.76,34012.0
2023-01-31 15:10:00,28.76,28.79,28.71,28.77,57707.0,28.76,28.79,28.71,28.77,57707.0
2023-01-31 15:20:00,28.77,28.79,28.74,28.75,43303.0,28.77,28.79,28.74,28.75,43303.0
2023-01-31 15:30:00,28.75,28.84,28.68,28.8,59489.0,28.75,28.84,28.68,28.8,59489.0
2023-01-31 15:40:00,28.8,28.88,28.75,28.78,150070.0,28.8,28.88,28.75,28.78,150070.0
2023-01-31 15:50:00,28.78,28.99,28.78,28.99,271144.0,28.78,28.99,28.78,28.99,271144.0
2023-02-01 09:30:00,28.77,28.82,28.54,28.63,18412.0,28.77,28.82,28.54,28.63,18412.0
2023-02-01 09:40:00,28.58,28.65,28.37,28.53,5951.0,28.58,28.65,28.37,28.53,5951.0
2023-02-01 09:50:00,28.58,28.78,28.54,28.73,4474.0,28.58,28.78,28.54,28.73,4474.0
2023-02-01 10:00:00,28.69,28.74,28.55,28.64,11250.0,28.69,28.74,28.55,28.64,11250.0
2023-02-01 10:10:00,28.63,28.67,28.18,28.3,76413.0,28.63,28.67,28.18,28.3,76413.0
2023-02-01 10:20:00,28.32,28.49,28.32,28.49,9177.0,28.32,28.49,28.32,28.49,9177.0
2023-02-01 10:30:00,28.49,28.5,28.31,28.5,14556.0,28.49,28.5,28.31,28.5,14556.0
2023-02-01 10:40:00,28.51,28.59,28.49,28.54,15868.0,28.51,28.59,28.49,28.54,15868.0
2023-02-01 10:50:00,28.54,28.57,28.48,28.55,73083.0,28.54,28.57,28.48,28.55,73083.0
2023-02-01 11:00:00,28.55,28.65,28.51,28.51,11826.0,28.55,28.65,28.51,28.51,11826.0
2023-02-01 11:10:00,28.51,28.54,28.45,28.49,40307.0,28.51,28.54,28.45,28.49,40307.0
2023-02-01 11:20:00,28.49,28.52,28.38,28.42,33308.0,28.49,28.52,28.38,28.42,33308.0
2023-02-01 11:30:00,28.4,28.44,28.26,28.3,56411.0,28.4,28.44,28.26,28.3,56411.0
2023-02-01 11:40:00,28.3,28.38,28.28,28.35,20643.0,28.3,28.38,28.28,28.35,20643.0
2023-02-01 11:50:00,28.35,28.37,28.27,28.3,17486.0,28.35,28.37,28.27,28.3,17486.0
2023-02-01 12:00:00,28.3,28.42,28.27,28.3,27381.0,28.3,28.42,28.27,28.3,27381.0
2023-02-01 12:10:00,28.3,28.38,28.29,28.33,40362.0,28.3,28.38,28.29,28.33,40362.0
2023-02-01 12:20:00,28.35,28.45,28.32,28.45,13027.0,28.35,28.45,28.32,28.45,13027.0
2023-02-01 12:30:00,28.46,28.52,28.41,28.47,13633.0,28.46,28.52,28.41,28.47,13633.0
2023-02-01 12:40:00,28.47,28.55,28.47,28.53,12483.0,28.47,28.55,28.47,28.53,12483.0
2023-02-01 12:50:00,28.5,28.53,28.45,28.48,14541.0,28.5,28.53,28.45,28.48,14541.0
2023-02-01 13:00:00,28.49,28.56,28.45,28.54,33305.0,28.49,28.56,28.45,28.54,33305.0
2023-02-01 13:10:00,28.52,28.52,28.37,28.4,16219.0,28.52,28.52,28.37,28.4,16219.0
2023-02-01 13:20:00,28.4,28.47,28.38,28.42,15233.0,28.4,28.47,28.38,28.42,15233.0
2023-02-01 13:30:00,28.43,28.45,28.29,28.29,15241.0,28.43,28.45,28.29,28.29,15241.0
2023-02-01 13:40:00,28.29,28.56,28.29,28.55,17715.0,28.29,28.56,28.29,28.55,17715.0
2023-02-01 13:50:00,28.55,28.71,28.49,28.69,26376.0,28.55,28.71,28.49,28.69,26376.0
2023-02-01 14:00:00,28.65,28.87,28.46,28.75,16172.0,28.65,28.87,28.46,28.75,16172.0
2023-02-01 14:10:00,28.71,28.81,28.69,28.75,8293.0,28.71,28.81,28.69,28.75,8293.0
2023-02-01 14:20:00,28.75,28.81,28.74,28.79,14999.0,28.75,28.81,28.74,28.79,14999.0
2023-02-01 14:30:00,28.8,28.97,28.65,28.95,19355.0,28.8,28.97,28.65,28.95,19355.0
2023-02-01 14:40:00,28.99,29.16,28.95,29.08,29364.0,28.99,29.16,28.95,29.08,29364.0
2023-02-01 14:50:00,29.09,29.19,29.06,29.11,19927.0,29.09,29.19,29.06,29.11,19927.0
2023-02-01 15:00:00,29.12,29.37,29.08,29.33,24764.0,29.12,29.37,29.08,29.33,24764.0
2023-02-01 15:10:00,29.33,29.34,29.23,29.31,45751.0,29.33,29.34,29.23,29.31,45751.0
2023-02-01 15:20:00,29.3,29.34,29.21,29.27,26506.0,29.3,29.34,29.21,29.27,26506.0
2023-02-01 15:30:00,29.27,29.43,29.27,29.4,41747.0,29.27,29.43,29.27,29.4,41747.0
2023-02-01 15:40:00,29.4,29.5,29.28,29.28,42156.0,29.4,29.5,29.28,29.28,42156.0
2023-02-01 15:50:00,29.28,29.33,29.17,29.22,153151.0,29.28,29.33,29.17,29.22,153151.0
2023-02-02 09:30:00,29.73,29.8,29.35,29.4,45627.0,29.73,29.8,29.35,29.4,45627.0
2023-02-02 09:40:00,29.37,29.59,29.33,29.52,90354.0,29.37,29.59,29.33,29.52,90354.0
2023-02-02 09:50:00,29.52,29.54,29.27,29.36,112075.0,29.52,29.54,29.27,29.36,112075.0
2023-02-02 10:00:00,29.35,29.5,29.35,29.42,30762.0,29.35,29.5,29.35,29.42,30762.0
2023-02-02 10:10:00,29.4,29.51,29.35,29.35,11416.0,29.4,29.51,29.35,29.35,11416.0
2023-02-02 10:20:00,29.36,29.51,29.18,29.39,28233.0,29.36,29.51,29.18,29.39,28233.0
2023-02-02 10:30:00,29.41,29.63,29.35,29.43,63295.0,29.41,29.63,29.35,29.43,63295.0
2023-02-02 10:40:00,29.43,29.66,29.43,29.63,17295.0,29.43,29.66,29.43,29.63,17295.0
2023-02-02 10:50:00,29.68,29.79,29.68,29.71,21250.0,29.68,29.79,29.68,29.71,21250.0
2023-02-02 11:00:00,29.7,29.7,29.57,29.64,19031.0,29.7,29.7,29.57,29.64,19031.0
2023-02-02 11:10:00,29.61,29.66,29.49,29.5,16963.0,29.61,29.66,29.49,29.5,16963.0
2023-02-02 11:20:00,29.47,29.48,29.35,29.35,16365.0,29.47,29.48,29.35,29.35,16365.0
2023-02-02 11:30:00,29.32,29.37,29.2,29.23,23512.0,29.32,29.37,29.2,29.23,23512.0
2023-02-02 11:40:00,29.23,29.27,29.13,29.27,13807.0,29.23,29.27,29.13,29.27,13807.0
2023-02-02 11:50:00,29.26,29.58,29.26,29.49,24168.0,29.26,29.58,29.26,29.49,24168.0
2023-02-02 12:00:00,29.5,29.54,29.41,29.44,10201.0,29.5,29.54,29.41,29.44,10201.0
2023-02-02 12:10:00,29.42,29.43,29.36,29.36,6095.0,29.42,29.43,29.36,29.36,6095.0
2023-02-02 12:20:00,29.36,29.44,29.36,29.41,8678.0,29.36,29.44,29.36,29.41,8678.0
2023-02-02 12:30:00,29.41,29.49,29.39,29.44,12154.0,29.41,29.49,29.39,29.44,12154.0
2023-02-02 12:40:00,29.43,29.46,29.33,29.44,11165.0,29.43,29.46,29.33,29.44,11165.0
2023-02-02 12:50:00,29.43,29.45,29.34,29.45,11189.0,29.43,29.45,29.34,29.45,11189.0
2023-02-02 13:00:00,29.46,29.59,29.46,29.57,20092.0,29.46,29.59,29.46,29.57,20092.0
2023-02-02 13:10:00,29.58,29.62,29.54,29.56,17087.0,29.58,29.62,29.54,29.56,17087.0
2023-02-02 13:20:00,29.57,29.63,29.54,29.61,15324.0,29.57,29.63,29.54,29.61,15324.0
2023-02-02 13:30:00,29.6,29.63,29.54,29.63,12266.0,29.6,29.63,29.54,29.63,12266.0
2023-02-02 13:40:00,29.64,29.71,29.64,29.65,12559.0,29.64,29.71,29.64,29.65,12559.0
2023-02-02 13:50:00,29.65,29.74,29.64,29.73,16244.0,29.65,29.74,29.64,29.73,16244.0
2023-02-02 14:00:00,29.72,29.81,29.7,29.78,43496.0,29.72,29.81,29.7,29.78,43496.0
2023-02-02 14:10:00,29.77,29.85,29.7,29.85,15643.0,29.77,29.85,29.7,29.85,15643.0
2023-02-02 14:20:00,29.86,29.96,29.81,29.84,45382.0,29.86,29.96,29.81,29.84,45382.0
2023-02-02 14:30:00,29.84,29.85,29.75,29.83,42857.0,29.84,29.85,29.75,29.83,42857.0
2023-02-02 14:40:00,29.83,29.83,29.69,29.82,62745.0,29.83,29.83,29.69,29.82,62745.0
2023-02-02 14:50:00,29.83,29.86,29.67,29.75,91433.0,29.83,29.86,29.67,29.75,91433.0
2023-02-02 15:00:00,29.74,29.8,29.67,29.71,53821.0,29.74,29.8,29.67,29.71,53821.0
2023-02-02 15:10:00,29.73,29.81,29.72,29.77,21055.0,29.73,29.81,29.72,29.77,21055.0
2023-02-02 15:20:00,29.77,29.83,29.76,29.82,23866.0,29.77,29.83,29.76,29.82,23866.0
2023-02-02 15:30:00,29.82,29.87,29.79,29.8,38596.0,29.82,29.87,29.79,29.8,38596.0
2023-02-02 15:40:00,29.8,29.81,29.7,29.71,49472.0,29.8,29.81,29.7,29.71,49472.0
2023-02-02 15:50:00,29.71,29.87,29.7,29.86,139804.0,29.71,29.87,29.7,29.86,139804.0
2023-02-03 09:30:00,29.43,29.86,29.43,29.83,8790.0,29.43,29.86,29.43,29.83,8790.0
2023-02-03 09:40:00,29.81,29.95,29.77,29.86,10866.0,29.81,29.95,29.77,29.86,10866.0
2023-02-03 09:50:00,29.85,29.98,29.84,29.98,7219.0,29.85,29.98,29.84,29.98,7219.0
2023-02-03 10:00:00,29.98,30.32,29.91,30.3,33614.0,29.98,30.32,29.91,30.3,33614.0
2023-02-03 10:10:00,30.28,31.14,30.27,30.94,201570.0,30.28,31.14,30.27,30.94,201570.0
2023-02-03 10:20:00,30.89,31.14,30.74,30.76,15133.0,30.89,31.14,30.74,30.76,15133.0
2023-02-03 10:30:00,30.76,30.98,30.72,30.79,79872.0,30.76,30.98,30.72,30.79,79872.0
2023-02-03 10:40:00,30.79,30.98,30.76,30.79,20379.0,30.79,30.98,30.76,30.79,20379.0
2023-02-03 10:50:00,30.8,30.84,30.74,30.84,50841.0,30.8,30.84,30.74,30.84,50841.0
2023-02-03 11:00:00,30.83,30.94,30.75,30.78,14780.0,30.83,30.94,30.75,30.78,14780.0
2023-02-03 11:10:00,30.78,30.85,30.75,30.82,7756.0,30.78,30.85,30.75,30.82,7756.0
2023-02-03 11:20:00,30.82,30.89,30.79,30.89,7373.0,30.82,30.89,30.79,30.89,7373.0
2023-02-03 11:30:00,30.89,30.91,30.74,30.77,53994.0,30.89,30.91,30.74,30.77,53994.0
2023-02-03 11:40:00,30.77,30.77,30.56,30.65,22260.0,30.77,30.77,30.56,30.65,22260.0
2023-02-03 11:50:00,30.62,30.75,30.6,30.68,6341.0,30.62,30.75,30.6,30.68,6341.0
2023-02-03 12:00:00,30.65,30.74,30.63,30.69,6892.0,30.65,30.74,30.63,30.69,6892.0
2023-02-03 12:10:00,30.66,30.71,30.65,30.68,8287.0,30.66,30.71,30.65,30.68,8287.0
2023-02-03 12:20:00,30.68,30.77,30.68,30.72,9195.0,30.68,30.77,30.68,30.72,9195.0
2023-02-03 12:30:00,30.69,30.79,30.69,30.79,6694.0,30.69,30.79,30.69,30.79,6694.0
2023-02-03 12:40:00,30.76,30.8,30.75,30.75,5881.0,30.76,30.8,30.75,30.75,5881.0
2023-02-03 12:50:00,30.74,30.74,30.59,30.6,7761.0,30.74,30.74,30.59,30.6,7761.0
2023-02-03 13:00:00,30.56,30.56,30.37,30.41,13611.0,30.56,30.56,30.37,30.41,13611.0
2023-02-03 13:10:00,30.41,30.44,30.33,30.4,22048.0,30.41,30.44,30.33,30.4,22048.0
2023-02-03 13:20:00,30.38,30.42,30.32,30.35,8292.0,30.38,30.42,30.32,30.35,8292.0
2023-02-03 13:30:00,30.33,30.35,30.27,30.29,11226.0,30.33,30.35,30.27,30.29,11226.0
2023-02-03 13:40:00,30.3,30.31,30.21,30.28,11365.0,30.3,30.31,30.21,30.28,11365.0
2023-02-03 13:50:00,30.29,30.32,30.23,30.25,9598.0,30.29,30.32,30.23,30.25,9598.0
2023-02-03 14:00:00,30.25,30.36,30.24,30.26,13204.0,30.25,30.36,30.24,30.26,13204.0
2023-02-03 14:10:00,30.27,30.28,30.18,30.18,10019.0,30.27,30.28,30.18,30.18,10019.0
2023-02-03 14:20:00,30.19,30.21,30.11,30.12,11378.0,30.19,30.21,30.11,30.12,11378.0
2023-02-03 14:30:00,30.12,30.14,30.03,30.07,14414.0,30.12,30.14,30.03,30.07,14414.0
2023-02-03 14:40:00,30.08,30.11,29.98,30.01,12202.0,30.08,30.11,29.98,30.01,12202.0
2023-02-03 14:50:00,30.0,30.04,29.99,30.02,10671.0,30.0,30.04,29.99,30.02,10671.0
2023-02-03 15:00:00,30.01,30.01,29.88,30.01,9473.0,30.01,30.01,29.88,30.01,9473.0
2023-02-03 15:10:00,30.01,30.26,30.0,30.26,17687.0,30.01,30.26,30.0,30.26,17687.0
2023-02-03 15:20:00,30.26,30.32,30.22,30.23,26737.0,30.26,30.32,30.22,30.23,26737.0
2023-02-03 15:30:00,30.24,30.32,30.01,30.01,63540.0,30.24,30.32,30.01,30.01,63540.0
2023-02-03 15:40:00,30.0,30.05,29.9,29.93,38402.0,30.0,30.05,29.9,29.93,38402.0
2023-02-03 15:50:00,29.92,30.08,29.86,30.08,145999.0,29.92,30.08,29.86,30.08,145999.0
2023-02-06 09:30:00,29.81,30.08,29.56,30.08,22977.0,29.81,30.08,29.56,30.08,22977.0
2023-02-06 09:40:00,30.04,30.09,29.9,30.05,14833.0,30.04,30.09,29.9,30.05,14833.0
2023-02-06 09:50:00,30.02,30.2,30.02,30.15,17400.0,30.02,30.2,30.02,30.15,17400.0
2023-02-06 10:00:00,30.13,30.37,30.11,30.19,18200.0,30.13,30.37,30.11,30.19,18200.0
2023-02-06 10:10:00,30.17,30.17,29.93,29.95,12047.0,30.17,30.17,29.93,29.95,12047.0
2023-02-06 10:20:00,29.94,30.12,29.94,30.03,19335.0,29.94,30.12,29.94,30.03,19335.0
2023-02-06 10:30:00,30.03,30.03,29.82,29.84,21176.0,30.03,30.03,29.82,29.84,21176.0
2023-02-06 10:40:00,29.86,30.14,29.86,30.13,19644.0,29.86,30.14,29.86,30.13,19644.0
2023-02-06 10:50:00,30.13,30.19,30.01,30.07,9821.0,30.13,30.19,30.01,30.07,9821.0
2023-02-06 11:00:00,30.05,30.2,30.04,30.08,10145.0,30.05,30.2,30.04,30.08,10145.0
2023-02-06 11:10:00,30.11,30.3,30.07,30.3,17294.0,30.11,30.3,30.07,30.3,17294.0
2023-02-06 11:20:00,30.29,30.29,30.21,30.26,9934.0,30.29,30.29,30.21,30.26,9934.0
2023-02-06 11:30:00,30.28,30.41,30.28,30.35,12126.0,30.28,30.41,30.28,30.35,12126.0
2023-02-06 11:40:00,30.35,30.53,30.33,30.46,13839.0,30.35,30.53,30.33,30.46,13839.0
2023-02-06 11:50:00,30.47,30.53,30.43,30.44,12992.0,30.47,30.53,30.43,30.44,12992.0
2023-02-06 12:00:00,30.45,30.45,30.3,30.34,14037.0,30.45,30.45,30.3,30.34,14037.0
2023-02-06 12:10:00,30.37,30.39,30.16,30.19,27333.0,30.37,30.39,30.16,30.19,27333.0
2023-02-06 12:20:00,30.18,30.26,30.12,30.13,20540.0,30.18,30.26,30.12,30.13,20540.0
2023-02-06 12:30:00,30.11,30.16,30.05,30.11,18275.0,30.11,30.16,30.05,30.11,18275.0
2023-02-06 12:40:00,30.1,30.45,30.1,30.33,17030.0,30.1,30.45,30.1,30.33,17030.0
2023-02-06 12:50:00,30.34,30.4,30.28,30.35,9337.0,30.34,30.4,30.28,30.35,9337.0
2023-02-06 13:00:00,30.37,30.37,30.25,30.3,9479.0,30.37,30.37,30.25,30.3,9479.0
2023-02-06 13:10:00,30.28,30.35,30.16,30.34,10598.0,30.28,30.35,30.16,30.34,10598.0
2023-02-06 13:20:00,30.33,30.38,30.3,30.36,7836.0,30.33,30.38,30.3,30.36,7836.0
2023-02-06 13:30:00,30.34,30.36,30.2,30.21,12637.0,30.34,30.36,30.2,30.21,12637.0
2023-02-06 13:40:00,30.21,30.34,30.16,30.29,18249.0,30.21,30.34,30.16,30.29,18249.0
2023-02-06 13:50:00,30.29,30.43,30.28,30.41,9683.0,30.29,30.43,30.28,30.41,9683.0
2023-02-06 14:00:00,30.41,30.51,30.41,30.49,13986.0,30.41,30.51,30.41,30.49,13986.0
2023-02-06 14:10:00,30.49,30.54,30.48,30.51,14551.0,30.49,30.54,30.48,30.51,14551.0
2023-02-06 14:20:00,30.52,30.52,30.41,30.44,10254.0,30.52,30.52,30.41,30.44,10254.0
2023-02-06 14:30:00,30.44,30.52,30.39,30.47,16802.0,30.44,30.52,30.39,30.47,16802.0
2023-02-06 14:40:00,30.46,30.46,30.33,30.34,16211.0,30.46,30.46,30.33,30.34,16211.0
2023-02-06 14:50:00,30.33,30.48,30.27,30.42,21234.0,30.33,30.48,30.27,30.42,21234.0
2023-02-06 15:00:00,30.43,30.43,30.31,30.35,18633.0,30.43,30.43,30.31,30.35,18633.0
2023-02-06 15:10:00,30.35,30.36,30.27,30.35,26999.0,30.35,30.36,30.27,30.35,26999.0
2023-02-06 15:20:00,30.34,30.39,30.32,30.32,21624.0,30.34,30.39,30.32,30.32,21624.0
2023-02-06 15:30:00,30.33,30.4,30.29,30.33,31970.0,30.33,30.4,30.29,30.33,31970.0
2023-02-06 15:40:00,30.33,30.38,30.29,30.35,51128.0,30.33,30.38,30.29,30.35,51128.0
2023-02-06 15:50:00,30.36,30.51,30.36,30.5,115548.0,30.36,30.51,30.36,30.5,115548.0
2023-02-07 09:30:00,30.1,30.25,29.9,30.19,28705.0,30.1,30.25,29.9,30.19,28705.0
2023-02-07 09:40:00,30.13,30.26,30.1,30.24,13471.0,30.13,30.26,30.1,30.24,13471.0
2023-02-07 09:50:00,30.25,30.38,30.23,30.33,23196.0,30.25,30.38,30.23,30.33,23196.0
2023-02-07 10:00:00,30.32,30.33,30.15,30.21,10815.0,30.32,30.33,30.15,30.21,10815.0
2023-02-07 10:10:00,30.2,30.3,30.19,30.2,11497.0,30.2,30.3,30.19,30.2,11497.0
2023-02-07 10:20:00,30.19,30.22,29.88,29.97,24268.0,30.19,30.22,29.88,29.97,24268.0
2023-02-07 10:30:00,29.95,29.98,29.82,29.91,15740.0,29.95,29.98,29.82,29.91,15740.0
2023-02-07 10:40:00,29.88,30.07,29.83,30.01,13443.0,29.88,30.07,29.83,30.01,13443.0
2023-02-07 10:50:00,30.03,30.11,30.0,30.03,11396.0,30.03,30.11,30.0,30.03,11396.0
2023-02-07 11:00:00,30.05,30.17,30.05,30.17,16874.0,30.05,30.17,30.05,30.17,16874.0
2023-02-07 11:10:00,30.18,30.28,30.15,30.27,25555.0,30.18,30.28,30.15,30.27,25555.0
2023-02-07 11:20:00,30.26,30.34,30.21,30.3,9596.0,30.26,30.34,30.21,30.3,9596.0
2023-02-07 11:30:00,30.29,30.38,30.2,30.38,12830.0,30.29,30.38,30.2,30.38,12830.0
2023-02-07 11:40:00,30.35,30.4,30.29,30.3,17773.0,30.35,30.4,30.29,30.3,17773.0
2023-02-07 11:50:00,30.28,30.28,30.2,30.2,4972.0,30.28,30.28,30.2,30.2,4972.0
2023-02-07 12:00:00,30.22,30.31,30.2,30.27,8922.0,30.22,30.31,30.2,30.27,8922.0
2023-02-07 12:10:00,30.21,30.26,30.18,30.23,11721.0,30.21,30.26,30.18,30.23,11721.0
2023-02-07 12:20:00,30.22,30.27,30.19,30.21,10786.0,30.22,30.27,30.19,30.21,10786.0
2023-02-07 12:30:00,30.21,30.31,30.2,30.3,9313.0,30.21,30.31,30.2,30.3,9313.0
2023-02-07 12:40:00,30.31,30.62,30.29,30.61,27946.0,30.31,30.62,30.29,30.61,27946.0
2023-02-07 12:50:00,30.62,30.96,30.55,30.87,32856.0,30.62,30.96,30.55,30.87,32856.0
2023-02-07 13:00:00,30.87,30.94,30.61,30.61,27165.0,30.87,30.94,30.61,30.61,27165.0
2023-02-07 13:10:00,30.56,30.66,30.43,30.54,8805.0,30.56,30.66,30.43,30.54,8805.0
2023-02-07 13:20:00,30.52,30.53,30.37,30.37,10412.0,30.52,30.53,30.37,30.37,10412.0
2023-02-07 13:30:00,30.34,30.37,30.19,30.3,10549.0,30.34,30.37,30.19,30.3,10549.0
2023-02-07 13:40:00,30.32,30.45,30.3,30.32,14867.0,30.32,30.45,30.3,30.32,14867.0
2023-02-07 13:50:00,30.31,30.35,30.25,30.33,13259.0,30.31,30.35,30.25,30.33,13259.0
2023-02-07 14:00:00,30.34,30.57,30.33,30.53,17688.0,30.34,30.57,30.33,30.53,17688.0
2023-02-07 14:10:00,30.54,30.59,30.51,30.55,13947.0,30.54,30.59,30.51,30.55,13947.0
2023-02-07 14:20:00,30.54,30.61,30.51,30.58,13562.0,30.54,30.61,30.51,30.58,13562.0
2023-02-07 14:30:00,30.59,30.7,30.56,30.64,21747.0,30.59,30.7,30.56,30.64,21747.0
2023-02-07 14:40:00,30.65,30.81,30.64,30.74,22155.0,30.65,30.81,30.64,30.74,22155.0
2023-02-07 14:50:00,30.73,30.81,30.71,30.74,45468.0,30.73,30.81,30.71,30.74,45468.0
2023-02-07 15:00:00,30.75,30.86,30.66,30.66,36637.0,30.75,30.86,30.66,30.66,36637.0
2023-02-07 15:10:00,30.66,30.8,30.61,30.79,27524.0,30.66,30.8,30.61,30.79,27524.0
2023-02-07 15:20:00,30.8,31.06,30.76,31.06,42117.0,30.8,31.06,30.76,31.06,42117.0
2023-02-07 15:30:00,31.07,31.11,30.95,31.11,34371.0,31.07,31.11,30.95,31.11,34371.0
2023-02-07 15:40:00,31.11,31.22,31.03,31.21,66247.0,31.11,31.22,31.03,31.21,66247.0
2023-02-07 15:50:00,31.21,31.33,31.17,31.24,151297.0,31.21,31.33,31.17,31.24,151297.0
2023-02-08 09:30:00,30.5,30.72,30.16,30.28,69419.0,30.5,30.72,30.16,30.28,69419.0
2023-02-08 09:40:00,30.26,30.4,30.16,30.23,26372.0,30.26,30.4,30.16,30.23,26372.0
2023-02-08 09:50:00,30.24,30.24,29.98,30.09,39358.0,30.24,30.24,29.98,30.09,39358.0
2023-02-08 10:00:00,30.09,30.29,30.05,30.09,69976.0,30.09,30.29,30.05,30.09,69976.0
2023-02-08 10:10:00,30.12,30.62,30.06,30.57,36513.0,30.12,30.62,30.06,30.57,36513.0
2023-02-08 10:20:00,30.58,30.61,30.52,30.54,79930.0,30.58,30.61,30.52,30.54,79930.0
2023-02-08 10:30:00,30.53,30.53,30.08,30.16,21233.0,30.53,30.53,30.08,30.16,21233.0
2023-02-08 10:40:00,30.16,30.25,30.12,30.16,34341.0,30.16,30.25,30.12,30.16,34341.0
2023-02-08 10:50:00,30.15,30.2,30.12,30.18,9281.0,30.15,30.2,30.12,30.18,9281.0
2023-02-08 11:00:00,30.16,30.24,30.15,30.18,9621.0,30.16,30.24,30.15,30.18,9621.0
2023-02-08 11:10:00,30.18,30.22,30.06,30.16,24219.0,30.18,30.22,30.06,30.16,24219.0
2023-02-08 11:20:00,30.16,30.2,30.06,30.07,10926.0,30.16,30.2,30.06,30.07,10926.0
2023-02-08 11:30:00,30.09,30.32,30.08,30.3,18821.0,30.09,30.32,30.08,30.3,18821.0
2023-02-08 11:40:00,30.28,30.3,30.23,30.28,7349.0,30.28,30.3,30.23,30.28,7349.0
2023-02-08 11:50:00,30.28,30.42,30.26,30.4,26342.0,30.28,30.42,30.26,30.4,26342.0
2023-02-08 12:00:00,30.38,30.4,30.34,30.4,10138.0,30.38,30.4,30.34,30.4,10138.0
2023-02-08 12:10:00,30.41,30.43,30.33,30.42,11906.0,30.41,30.43,30.33,30.42,11906.0
2023-02-08 12:20:00,30.42,30.47,30.41,30.44,11064.0,30.42,30.47,30.41,30.44,11064.0
2023-02-08 12:30:00,30.45,30.48,30.42,30.43,14155.0,30.45,30.48,30.42,30.43,14155.0
2023-02-08 12:40:00,30.44,30.54,30.43,30.5,16832.0,30.44,30.54,30.43,30.5,16832.0
2023-02-08 12:50:00,30.49,30.52,30.31,30.32,25529.0,30.49,30.52,30.31,30.32,25529.0
2023-02-08 13:00:00,30.33,30.33,30.16,30.16,9891.0,30.33,30.33,30.16,30.16,9891.0
2023-02-08 13:10:00,30.12,30.24,30.12,30.16,11974.0,30.12,30.24,30.12,30.16,11974.0
2023-02-08 13:20:00,30.19,30.19,29.98,30.04,29165.0,30.19,30.19,29.98,30.04,29165.0
2023-02-08 13:30:00,30.01,30.02,29.9,30.01,13367.0,30.01,30.02,29.9,30.01,13367.0
2023-02-08 13:40:00,30.0,30.06,29.98,30.02,18862.0,30.0,30.06,29.98,30.02,18862.0
2023-02-08 13:50:00,30.01,30.07,29.99,30.07,12784.0,30.01,30.07,29.99,30.07,12784.0
2023-02-08 14:00:00,30.08,30.1,30.0,30.06,12904.0,30.08,30.1,30.0,30.06,12904.0
2023-02-08 14:10:00,30.07,30.14,30.06,30.12,11309.0,30.07,30.14,30.06,30.12,11309.0
2023-02-08 14:20:00,30.12,30.12,30.0,30.06,14493.0,30.12,30.12,30.0,30.06,14493.0
2023-02-08 14:30:00,30.06,30.1,30.06,30.07,11284.0,30.06,30.1,30.06,30.07,11284.0
2023-02-08 14:40:00,30.07,30.12,29.74,29.8,208938.0,30.07,30.12,29.74,29.8,208938.0
2023-02-08 14:50:00,29.8,29.85,29.67,29.78,144991.0,29.8,29.85,29.67,29.78,144991.0
2023-02-08 15:00:00,29.78,29.78,29.69,29.78,22617.0,29.78,29.78,29.69,29.78,22617.0
2023-02-08 15:10:00,29.77,29.81,29.67,29.67,12734.0,29.77,29.81,29.67,29.67,12734.0
2023-02-08 15:20:00,29.67,29.86,29.67,29.86,28021.0,29.67,29.86,29.67,29.86,28021.0
2023-02-08 15:30:00,29.86,30.07,29.86,30.05,42508.0,29.86,30.07,29.86,30.05,42508.0
2023-02-08 15:40:00,30.05,30.13,29.97,29.98,49235.0,30.05,30.13,29.97,29.98,49235.0
2023-02-08 15:50:00,29.99,30.11,29.97,30.1,163423.0,29.99,30.11,29.97,30.1,163423.0
2023-02-09 09:30:00,30.67,31.0,30.45,30.93,36963.0,30.67,31.0,30.45,30.93,36963.0
2023-02-09 09:40:00,30.93,31.05,30.82,30.92,16584.0,30.93,31.05,30.82,30.92,16584.0
2023-02-09 09:50:00,30.9,31.11,30.82,30.96,26677.0,30.9,31.11,30.82,30.96,26677.0
2023-02-09 10:00:00,31.01,31.2,30.94,31.08,24374.0,31.01,31.2,30.94,31.08,24374.0
2023-02-09 10:10:00,31.08,31.19,31.0,31.0,9114.0,31.08,31.19,31.0,31.0,9114.0
2023-02-09 10:20:00,31.02,31.11,30.93,30.98,14220.0,31.02,31.11,30.93,30.98,14220.0
2023-02-09 10:30:00,30.96,31.11,30.95,31.11,16519.0,30.96,31.11,30.95,31.11,16519.0
2023-02-09 10:40:00,31.11,31.15,30.96,31.01,9016.0,31.11,31.15,30.96,31.01,9016.0
2023-02-09 10:50:00,31.02,31.15,31.01,31.05,8965.0,31.02,31.15,31.01,31.05,8965.0
2023-02-09 11:00:00,31.07,31.07,30.89,31.03,11726.0,31.07,31.07,30.89,31.03,11726.0
2023-02-09 11:10:00,31.04,31.06,30.88,30.88,29512.0,31.04,31.06,30.88,30.88,29512.0
2023-02-09 11:20:00,30.9,30.96,30.66,30.87,64627.0,30.9,30.96,30.66,30.87,64627.0
2023-02-09 11:30:00,30.87,30.87,30.75,30.76,6997.0,30.87,30.87,30.75,30.76,6997.0
2023-02-09 11:40:00,30.77,30.78,30.73,30.74,6941.0,30.77,30.78,30.73,30.74,6941.0
2023-02-09 11:50:00,30.72,30.8,30.71,30.8,3634.0,30.72,30.8,30.71,30.8,3634.0
2023-02-09 12:00:00,30.8,30.85,30.73,30.82,11749.0,30.8,30.85,30.73,30.82,11749.0
2023-02-09 12:10:00,30.83,30.84,30.77,30.81,7664.0,30.83,30.84,30.77,30.81,7664.0
2023-02-09 12:20:00,30.8,30.81,30.71,30.71,10652.0,30.8,30.81,30.71,30.71,10652.0
2023-02-09 12:30:00,30.71,30.73,30.55,30.55,11459.0,30.71,30.73,30.55,30.55,11459.0
2023-02-09 12:40:00,30.54,30.62,30.53,30.54,9246.0,30.54,30.62,30.53,30.54,9246.0
2023-02-09 12:50:00,30.55,30.75,30.54,30.75,9364.0,30.55,30.75,30.54,30.75,9364.0
2023-02-09 13:00:00,30.76,30.77,30.67,30.71,10010.0,30.76,30.77,30.67,30.71,10010.0
2023-02-09 13:10:00,30.7,30.73,30.62,30.65,9500.0,30.7,30.73,30.62,30.65,9500.0
2023-02-09 13:20:00,30.65,30.74,30.61,30.67,8830.0,30.65,30.74,30.61,30.67,8830.0
2023-02-09 13:30:00,30.67,30.77,30.61,30.61,8371.0,30.67,30.77,30.61,30.61,8371.0
2023-02-09 13:40:00,30.6,30.66,30.56,30.66,10425.0,30.6,30.66,30.56,30.66,10425.0
2023-02-09 13:50:00,30.67,30.74,30.65,30.66,12232.0,30.67,30.74,30.65,30.66,12232.0
2023-02-09 14:00:00,30.67,30.71,30.57,30.69,12373.0,30.67,30.71,30.57,30.69,12373.0
2023-02-09 14:10:00,30.69,30.72,30.63,30.65,8336.0,30.69,30.72,30.63,30.65,8336.0
2023-02-09 14:20:00,30.64,30.67,30.57,30.62,9273.0,30.64,30.67,30.57,30.62,9273.0
2023-02-09 14:30:00,30.62,30.7,30.59,30.7,8716.0,30.62,30.7,30.59,30.7,8716.0
2023-02-09 14:40:00,30.7,30.75,30.66,30.72,10298.0,30.7,30.75,30.66,30.72,10298.0
2023-02-09 14:50:00,30.71,30.71,30.62,30.64,14265.0,30.71,30.71,30.62,30.64,14265.0
2023-02-09 15:00:00,30.64,30.64,30.49,30.58,19340.0,30.64,30.64,30.49,30.58,19340.0
2023-02-09 15:10:00,30.58,30.58,30.42,30.49,23868.0,30.58,30.58,30.42,30.49,23868.0
2023-02-09 15:20:00,30.48,30.54,30.44,30.49,23966.0,30.48,30.54,30.44,30.49,23966.0
2023-02-09 15:30:00,30.48,30.51,30.37,30.4,35921.0,30.48,30.51,30.37,30.4,35921.0
2023-02-09 15:40:00,30.4,30.43,30.3,30.32,61230.0,30.4,30.43,30.3,30.32,61230.0
2023-02-09 15:50:00,30.32,30.48,30.32,30.42,171888.0,30.32,30.48,30.32,30.42,171888.0
2023-02-10 09:30:00,30.01,30.61,30.01,30.57,18451.0,30.01,30.61,30.01,30.57,18451.0
2023-02-10 09:40:00,30.52,30.57,30.35,30.42,7137.0,30.52,30.57,30.35,30.42,7137.0
2023-02-10 09:50:00,30.38,30.44,30.15,30.18,4212.0,30.38,30.44,30.15,30.18,4212.0
2023-02-10 10:00:00,30.19,30.53,30.19,30.53,10264.0,30.19,30.53,30.19,30.53,10264.0
2023-02-10 10:10:00,30.54,30.88,30.54,30.88,14544.0,30.54,30.88,30.54,30.88,14544.0
2023-02-10 10:20:00,30.86,30.86,30.7,30.75,14231.0,30.86,30.86,30.7,30.75,14231.0
2023-02-10 10:30:00,30.73,30.9,30.73,30.86,14862.0,30.73,30.9,30.73,30.86,14862.0
2023-02-10 10:40:00,30.87,30.9,30.77,30.89,21673.0,30.87,30.9,30.77,30.89,21673.0
2023-02-10 10:50:00,30.87,30.89,30.52,30.53,30695.0,30.87,30.89,30.52,30.53,30695.0
2023-02-10 11:00:00,30.52,30.65,30.46,30.6,59840.0,30.52,30.65,30.46,30.6,59840.0
2023-02-10 11:10:00,30.62,30.72,30.59,30.71,30013.0,30.62,30.72,30.59,30.71,30013.0
2023-02-10 11:20:00,30.71,30.79,30.68,30.75,9099.0,30.71,30.79,30.68,30.75,9099.0
2023-02-10 11:30:00,30.72,30.75,30.65,30.68,3904.0,30.72,30.75,30.65,30.68,3904.0
2023-02-10 11:40:00,30.72,30.76,30.67,30.76,4986.0,30.72,30.76,30.67,30.76,4986.0
2023-02-10 11:50:00,30.77,30.83,30.74,30.76,6472.0,30.77,30.83,30.74,30.76,6472.0
2023-02-10 12:00:00,30.74,30.75,30.59,30.62,7140.0,30.74,30.75,30.59,30.62,7140.0
2023-02-10 12:10:00,30.64,30.64,30.5,30.53,6102.0,30.64,30.64,30.5,30.53,6102.0
2023-02-10 12:20:00,30.53,30.65,30.49,30.65,15429.0,30.53,30.65,30.49,30.65,15429.0
2023-02-10 12:30:00,30.65,30.68,30.62,30.65,6100.0,30.65,30.68,30.62,30.65,6100.0
2023-02-10 12:40:00,30.66,30.84,30.66,30.76,32217.0,30.66,30.84,30.66,30.76,32217.0
2023-02-10 12:50:00,30.76,30.93,30.75,30.82,25126.0,30.76,30.93,30.75,30.82,25126.0
2023-02-10 13:00:00,30.82,30.86,30.8,30.82,6358.0,30.82,30.86,30.8,30.82,6358.0
2023-02-10 13:10:00,30.81,30.85,30.77,30.79,8603.0,30.81,30.85,30.77,30.79,8603.0
2023-02-10 13:20:00,30.79,30.86,30.79,30.85,8624.0,30.79,30.86,30.79,30.85,8624.0
2023-02-10 13:30:00,30.86,30.89,30.76,30.8,10280.0,30.86,30.89,30.76,30.8,10280.0
2023-02-10 13:40:00,30.79,30.83,30.75,30.76,10060.0,30.79,30.83,30.75,30.76,10060.0
2023-02-10 13:50:00,30.75,30.75,30.66,30.69,11544.0,30.75,30.75,30.66,30.69,11544.0
2023-02-10 14:00:00,30.71,30.71,30.67,30.7,7770.0,30.71,30.71,30.67,30.7,7770.0
2023-02-10 14:10:00,30.7,30.74,30.66,30.69,13225.0,30.7,30.74,30.66,30.69,13225.0
2023-02-10 14:20:00,30.69,30.71,30.67,30.71,19210.0,30.69,30.71,30.67,30.71,19210.0
2023-02-10 14:30:00,30.71,30.77,30.7,30.71,12728.0,30.71,30.77,30.7,30.71,12728.0
2023-02-10 14:40:00,30.71,30.71,30.65,30.69,21221.0,30.71,30.71,30.65,30.69,21221.0
2023-02-10 14:50:00,30.69,30.72,30.66,30.69,14350.0,30.69,30.72,30.66,30.69,14350.0
2023-02-10 15:00:00,30.69,30.74,30.65,30.67,34215.0,30.69,30.74,30.65,30.67,34215.0
2023-02-10 15:10:00,30.67,30.75,30.65,30.74,27437.0,30.67,30.75,30.65,30.74,27437.0
2023-02-10 15:20:00,30.74,30.78,30.66,30.7,31807.0,30.74,30.78,30.66,30.7,31807.0
2023-02-10 15:30:00,30.7,30.74,30.7,30.71,30129.0,30.7,30.74,30.7,30.71,30129.0
2023-02-10 15:40:00,30.71,30.72,30.62,30.66,51674.0,30.71,30.72,30.62,30.66,51674.0
2023-02-10 15:50:00,30.65,30.67,30.48,30.5,193119.0,30.65,30.67,30.48,30.5,193119.0
2023-02-13 09:30:00,30.48,30.77,30.24,30.44,13588.0,30.48,30.77,30.24,30.44,13588.0
2023-02-13 09:40:00,30.57,30.68,30.47,30.6,7287.0,30.57,30.68,30.47,30.6,7287.0
2023-02-13 09:50:00,30.6,30.92,30.57,30.87,26792.0,30.6,30.92,30.57,30.87,26792.0
2023-02-13 10:00:00,30.87,30.9,30.76,30.88,28789.0,30.87,30.9,30.76,30.88,28789.0
2023-02-13 10:10:00,30.86,30.95,30.86,30.9,8208.0,30.86,30.95,30.86,30.9,8208.0
2023-02-13 10:20:00,30.9,31.07,30.88,31.05,19188.0,30.9,31.07,30.88,31.05,19188.0
2023-02-13 10:30:00,31.05,31.19,31.04,31.07,17336.0,31.05,31.19,31.04,31.07,17336.0
2023-02-13 10:40:00,31.07,31.2,31.06,31.18,35691.0,31.07,31.2,31.06,31.18,35691.0
2023-02-13 10:50:00,31.17,31.24,31.13,31.18,13805.0,31.17,31.24,31.13,31.18,13805.0
2023-02-13 11:00:00,31.17,31.22,31.06,31.2,40792.0,31.17,31.22,31.06,31.2,40792.0
2023-02-13 11:10:00,31.21,31.31,31.09,31.1,26747.0,31.21,31.31,31.09,31.1,26747.0
2023-02-13 11:20:00,31.1,31.13,31.0,31.12,18982.0,31.1,31.13,31.0,31.12,18982.0
2023-02-13 11:30:00,31.15,31.15,30.96,30.98,27886.0,31.15,31.15,30.96,30.98,27886.0
2023-02-13 11:40:00,30.99,31.14,30.98,31.09,10916.0,30.99,31.14,30.98,31.09,10916.0
2023-02-13 11:50:00,31.08,31.08,30.99,31.05,10150.0,31.08,31.08,30.99,31.05,10150.0
2023-02-13 12:00:00,31.04,31.11,31.04,31.07,8240.0,31.04,31.11,31.04,31.07,8240.0
2023-02-13 12:10:00,31.09,31.29,31.09,31.22,21982.0,31.09,31.29,31.09,31.22,21982.0
2023-02-13 12:20:00,31.2,31.23,31.17,31.2,4800.0,31.2,31.23,31.17,31.2,4800.0
2023-02-13 12:30:00,31.19,31.2,31.09,31.1,4392.0,31.19,31.2,31.09,31.1,4392.0
2023-02-13 12:40:00,31.12,31.14,31.08,31.13,5853.0,31.12,31.14,31.08,31.13,5853.0
2023-02-13 12:50:00,31.1,31.1,30.96,30.96,4371.0,31.1,31.1,30.96,30.96,4371.0
2023-02-13 13:00:00,30.96,31.12,30.9,31.11,25546.0,30.96,31.12,30.9,31.11,25546.0
2023-02-13 13:10:00,31.09,31.11,30.95,31.04,38462.0,31.09,31.11,30.95,31.04,38462.0
2023-02-13 13:20:00,31.03,31.06,30.94,30.94,5558.0,31.03,31.06,30.94,30.94,5558.0
2023-02-13 13:30:00,30.93,30.95,30.69,30.7,14176.0,30.93,30.95,30.69,30.7,14176.0
2023-02-13 13:40:00,30.7,30.75,30.63,30.66,21173.0,30.7,30.75,30.63,30.66,21173.0
2023-02-13 13:50:00,30.66,30.67,30.62,30.66,14279.0,30.66,30.67,30.62,30.66,14279.0
2023-02-13 14:00:00,30.66,30.7,30.61,30.7,11242.0,30.66,30.7,30.61,30.7,11242.0
2023-02-13 14:10:00,30.7,30.77,30.65,30.77,5801.0,30.7,30.77,30.65,30.77,5801.0
2023-02-13 14:20:00,30.76,30.79,30.73,30.76,13202.0,30.76,30.79,30.73,30.76,13202.0
2023-02-13 14:30:00,30.75,30.76,30.66,30.67,9574.0,30.75,30.76,30.66,30.67,9574.0
2023-02-13 14:40:00,30.68,30.7,30.62,30.62,6313.0,30.68,30.7,30.62,30.62,6313.0
2023-02-13 14:50:00,30.62,30.73,30.62,30.71,9200.0,30.62,30.73,30.62,30.71,9200.0
2023-02-13 15:00:00,30.7,30.79,30.65,30.77,17983.0,30.7,30.79,30.65,30.77,17983.0
2023-02-13 15:10:00,30.76,30.78,30.73,30.78,13374.0,30.76,30.78,30.73,30.78,13374.0
2023-02-13 15:20:00,30.79,30.82,30.74,30.79,18879.0,30.79,30.82,30.74,30.79,18879.0
2023-02-13 15:30:00,30.79,31.03,30.79,31.01,35817.0,30.79,31.03,30.79,31.01,35817.0
2023-02-13 15:40:00,31.0,31.1,30.94,31.09,46314.0,31.0,31.1,30.94,31.09,46314.0
2023-02-13 15:50:00,31.11,31.13,31.02,31.07,181021.0,31.11,31.13,31.02,31.07,181021.0
2023-02-14 09:30:00,30.86,30.88,30.55,30.68,13127.0,30.86,30.88,30.55,30.68,13127.0
2023-02-14 09:40:00,30.69,30.9,30.63,30.88,28068.0,30.69,30.9,30.63,30.88,28068.0
2023-02-14 09:50:00,30.93,31.2,30.92,31.11,26175.0,30.93,31.2,30.92,31.11,26175.0
2023-02-14 10:00:00,31.14,31.4,31.13,31.35,29017.0,31.14,31.4,31.13,31.35,29017.0
2023-02-14 10:10:00,31.35,31.45,31.31,31.41,18916.0,31.35,31.45,31.31,31.41,18916.0
2023-02-14 10:20:00,31.41,31.43,31.34,31.4,8684.0,31.41,31.43,31.34,31.4,8684.0
2023-02-14 10:30:00,31.39,31.39,31.02,31.04,30696.0,31.39,31.39,31.02,31.04,30696.0
2023-02-14 10:40:00,31.03,31.15,30.92,31.13,18180.0,31.03,31.15,30.92,31.13,18180.0
2023-02-14 10:50:00,31.17,31.25,31.1,31.22,12019.0,31.17,31.25,31.1,31.22,12019.0
2023-02-14 11:00:00,31.19,31.29,31.17,31.26,8828.0,31.19,31.29,31.17,31.26,8828.0
2023-02-14 11:10:00,31.28,31.49,31.25,31.48,16078.0,31.28,31.49,31.25,31.48,16078.0
2023-02-14 11:20:00,31.48,31.49,31.29,31.32,14224.0,31.48,31.49,31.29,31.32,14224.0
2023-02-14 11:30:00,31.31,31.33,31.21,31.26,13781.0,31.31,31.33,31.21,31.26,13781.0
2023-02-14 11:40:00,31.26,31.43,31.17,31.39,14052.0,31.26,31.43,31.17,31.39,14052.0
2023-02-14 11:50:00,31.4,31.4,31.23,31.31,26424.0,31.4,31.4,31.23,31.31,26424.0
2023-02-14 12:00:00,31.3,31.32,31.26,31.32,41119.0,31.3,31.32,31.26,31.32,41119.0
2023-02-14 12:10:00,31.35,31.37,31.28,31.37,17086.0,31.35,31.37,31.28,31.37,17086.0
2023-02-14 12:20:00,31.37,31.54,31.37,31.53,6841.0,31.37,31.54,31.37,31.53,6841.0
2023-02-14 12:30:00,31.53,31.57,31.45,31.47,13102.0,31.53,31.57,31.45,31.47,13102.0
2023-02-14 12:40:00,31.48,31.53,31.48,31.49,7343.0,31.48,31.53,31.48,31.49,7343.0
2023-02-14 12:50:00,31.48,31.56,31.43,31.56,14495.0,31.48,31.56,31.43,31.56,14495.0
2023-02-14 13:00:00,31.55,31.69,31.54,31.65,16456.0,31.55,31.69,31.54,31.65,16456.0
2023-02-14 13:10:00,31.61,31.69,31.54,31.66,8293.0,31.61,31.69,31.54,31.66,8293.0
2023-02-14 13:20:00,31.64,31.66,31.53,31.58,6049.0,31.64,31.66,31.53,31.58,6049.0
2023-02-14 13:30:00,31.6,31.61,31.4,31.44,11531.0,31.6,31.61,31.4,31.44,11531.0
2023-02-14 13:40:00,31.44,31.46,31.33,31.43,9290.0,31.44,31.46,31.33,31.43,9290.0
2023-02-14 13:50:00,31.44,31.44,31.27,31.3,10775.0,31.44,31.44,31.27,31.3,10775.0
2023-02-14 14:00:00,31.3,31.36,31.14,31.2,17739.0,31.3,31.36,31.14,31.2,17739.0
2023-02-14 14:10:00,31.2,31.28,31.2,31.27,10789.0,31.2,31.28,31.2,31.27,10789.0
2023-02-14 14:20:00,31.27,31.28,31.24,31.25,7602.0,31.27,31.28,31.24,31.25,7602.0
2023-02-14 14:30:00,31.26,31.29,31.26,31.27,10502.0,31.26,31.29,31.26,31.27,10502.0
2023-02-14 14:40:00,31.27,31.33,31.24,31.3,11314.0,31.27,31.33,31.24,31.3,11314.0
2023-02-14 14:50:00,31.3,31.32,31.25,31.3,10351.0,31.3,31.32,31.25,31.3,10351.0
2023-02-14 15:00:00,31.31,31.44,31.29,31.38,27061.0,31.31,31.44,31.29,31.38,27061.0
2023-02-14 15:10:00,31.36,31.44,31.26,31.27,53044.0,31.36,31.44,31.26,31.27,53044.0
2023-02-14 15:20:00,31.25,31.25,31.07,31.11,40594.0,31.25,31.25,31.07,31.11,40594.0
2023-02-14 15:30:00,31.09,31.15,31.04,31.04,25295.0,31.09,31.15,31.04,31.04,25295.0
2023-02-14 15:40:00,31.04,31.19,31.02,31.18,42374.0,31.04,31.19,31.02,31.18,42374.0
2023-02-14 15:50:00,31.18,31.21,30.99,31.03,185419.0,31.18,31.21,30.99,31.03,185419.0
2023-02-15 09:30:00,30.92,30.97,30.81,30.83,16709.0,30.92,30.97,30.81,30.83,16709.0
2023-02-15 09:40:00,30.84,30.94,30.77,30.94,5667.0,30.84,30.94,30.77,30.94,5667.0
2023-02-15 09:50:00,30.92,31.05,30.88,31.01,6790.0,30.92,31.05,30.88,31.01,6790.0
2023-02-15 10:00:00,31.02,31.16,30.98,31.08,4752.0,31.02,31.16,30.98,31.08,4752.0
2023-02-15 10:10:00,31.07,31.19,30.96,31.19,2850.0,31.07,31.19,30.96,31.19,2850.0
2023-02-15 10:20:00,31.17,31.2,31.1,31.13,5800.0,31.17,31.2,31.1,31.13,5800.0
2023-02-15 10:30:00,31.16,31.44,31.16,31.2,16046.0,31.16,31.44,31.16,31.2,16046.0
2023-02-15 10:40:00,31.15,31.18,31.0,31.02,12831.0,31.15,31.18,31.0,31.02,12831.0
2023-02-15 10:50:00,31.03,31.06,30.93,30.93,5390.0,31.03,31.06,30.93,30.93,5390.0
2023-02-15 11:00:00,30.93,31.17,30.93,31.15,14639.0,30.93,31.17,30.93,31.15,14639.0
2023-02-15 11:10:00,31.15,31.17,31.12,31.14,2500.0,31.15,31.17,31.12,31.14,2500.0
2023-02-15 11:20:00,31.12,31.28,31.11,31.28,18018.0,31.12,31.28,31.11,31.28,18018.0
2023-02-15 11:30:00,31.28,31.3,31.24,31.3,13644.0,31.28,31.3,31.24,31.3,13644.0
2023-02-15 11:40:00,31.31,31.38,31.31,31.33,2420.0,31.31,31.38,31.31,31.33,2420.0
2023-02-15 11:50:00,31.33,31.33,31.19,31.19,4907.0,31.33,31.33,31.19,31.19,4907.0
2023-02-15 12:00:00,31.19,31.24,31.13,31.16,5407.0,31.19,31.24,31.13,31.16,5407.0
2023-02-15 12:10:00,31.16,31.18,31.06,31.09,4220.0,31.16,31.18,31.06,31.09,4220.0
2023-02-15 12:20:00,31.08,31.08,30.98,30.99,6494.0,31.08,31.08,30.98,30.99,6494.0
2023-02-15 12:30:00,30.97,30.99,30.89,30.9,6591.0,30.97,30.99,30.89,30.9,6591.0
2023-02-15 12:40:00,30.9,30.99,30.88,30.94,7022.0,30.9,30.99,30.88,30.94,7022.0
2023-02-15 12:50:00,30.94,31.0,30.93,30.99,4054.0,30.94,31.0,30.93,30.99,4054.0
2023-02-15 13:00:00,31.0,31.02,30.89,31.02,12970.0,31.0,31.02,30.89,31.02,12970.0
2023-02-15 13:10:00,31.02,31.02,30.99,31.0,3394.0,31.02,31.02,30.99,31.0,3394.0
2023-02-15 13:20:00,31.0,31.01,30.96,30.96,5331.0,31.0,31.01,30.96,30.96,5331.0
2023-02-15 13:30:00,30.97,30.99,30.91,30.95,8818.0,30.97,30.99,30.91,30.95,8818.0
2023-02-15 13:40:00,30.96,30.96,30.91,30.95,6408.0,30.96,30.96,30.91,30.95,6408.0
2023-02-15 13:50:00,30.94,31.06,30.93,31.0,6052.0,30.94,31.06,30.93,31.0,6052.0
2023-02-15 14:00:00,31.0,31.13,30.98,31.13,9489.0,31.0,31.13,30.98,31.13,9489.0
2023-02-15 14:10:00,31.13,31.14,31.03,31.03,7136.0,31.13,31.14,31.03,31.03,7136.0
2023-02-15 14:20:00,31.03,31.09,31.03,31.08,5861.0,31.03,31.09,31.03,31.08,5861.0
2023-02-15 14:30:00,31.09,31.12,31.08,31.11,8433.0,31.09,31.12,31.08,31.11,8433.0
2023-02-15 14:40:00,31.11,31.12,31.05,31.06,21909.0,31.11,31.12,31.05,31.06,21909.0
2023-02-15 14:50:00,31.06,31.11,30.99,31.02,24586.0,31.06,31.11,30.99,31.02,24586.0
2023-02-15 15:00:00,31.03,31.09,30.96,30.96,54292.0,31.03,31.09,30.96,30.96,54292.0
2023-02-15 15:10:00,30.95,30.95,30.9,30.93,13867.0,30.95,30.95,30.9,30.93,13867.0
2023-02-15 15:20:00,30.93,30.98,30.9,30.9,21852.0,30.93,30.98,30.9,30.9,21852.0
2023-02-15 15:30:00,30.9,31.02,30.87,30.93,41363.0,30.9,31.02,30.87,30.93,41363.0
2023-02-15 15:40:00,30.92,30.98,30.89,30.94,31300.0,30.92,30.98,30.89,30.94,31300.0
2023-02-15 15:50:00,30.95,30.95,30.77,30.8,169441.0,30.95,30.95,30.77,30.8,169441.0
2023-02-16 09:30:00,30.36,30.47,30.21,30.35,15879.0,30.36,30.47,30.21,30.35,15879.0
2023-02-16 09:40:00,30.46,30.51,30.23,30.24,13529.0,30.46,30.51,30.23,30.24,13529.0
2023-02-16 09:50:00,30.23,30.32,30.05,30.17,22934.0,30.23,30.32,30.05,30.17,22934.0
2023-02-16 10:00:00,30.2,30.49,30.15,30.45,11039.0,30.2,30.49,30.15,30.45,11039.0
2023-02-16 10:10:00,30.42,30.54,30.39,30.52,13015.0,30.42,30.54,30.39,30.52,13015.0
2023-02-16 10:20:00,30.52,30.59,30.43,30.52,9877.0,30.52,30.59,30.43,30.52,9877.0
2023-02-16 10:30:00,30.49,30.62,30.49,30.51,11219.0,30.49,30.62,30.49,30.51,11219.0
2023-02-16 10:40:00,30.53,30.58,30.43,30.58,23805.0,30.53,30.58,30.43,30.58,23805.0
2023-02-16 10:50:00,30.58,30.6,30.47,30.51,13911.0,30.58,30.6,30.47,30.51,13911.0
2023-02-16 11:00:00,30.51,30.56,30.45,30.5,11780.0,30.51,30.56,30.45,30.5,11780.0
2023-02-16 11:10:00,30.52,30.53,30.45,30.52,7993.0,30.52,30.53,30.45,30.52,7993.0
2023-02-16 11:20:00,30.52,30.53,30.41,30.53,11197.0,30.52,30.53,30.41,30.53,11197.0
2023-02-16 11:30:00,30.55,30.57,30.41,30.45,8317.0,30.55,30.57,30.41,30.45,8317.0
2023-02-16 11:40:00,30.44,30.52,30.41,30.52,7575.0,30.44,30.52,30.41,30.52,7575.0
2023-02-16 11:50:00,30.53,30.67,30.47,30.48,13741.0,30.53,30.67,30.47,30.48,13741.0
2023-02-16 12:00:00,30.48,30.54,30.44,30.51,9022.0,30.48,30.54,30.44,30.51,9022.0
2023-02-16 12:10:00,30.54,30.56,30.5,30.53,7342.0,30.54,30.56,30.5,30.53,7342.0
2023-02-16 12:20:00,30.53,30.68,30.51,30.63,8267.0,30.53,30.68,30.51,30.63,8267.0
2023-02-16 12:30:00,30.62,30.66,30.58,30.65,6027.0,30.62,30.66,30.58,30.65,6027.0
2023-02-16 12:40:00,30.66,30.69,30.64,30.69,7720.0,30.66,30.69,30.64,30.69,7720.0
2023-02-16 12:50:00,30.67,30.69,30.63,30.66,7955.0,30.67,30.69,30.63,30.66,7955.0
2023-02-16 13:00:00,30.66,30.7,30.66,30.69,5359.0,30.66,30.7,30.66,30.69,5359.0
2023-02-16 13:10:00,30.68,30.69,30.63,30.67,9426.0,30.68,30.69,30.63,30.67,9426.0
2023-02-16 13:20:00,30.68,30.73,30.6,30.61,7224.0,30.68,30.73,30.6,30.61,7224.0
2023-02-16 13:30:00,30.61,30.63,30.54,30.55,12306.0,30.61,30.63,30.54,30.55,12306.0
2023-02-16 13:40:00,30.52,30.53,30.45,30.53,9798.0,30.52,30.53,30.45,30.53,9798.0
2023-02-16 13:50:00,30.55,30.56,30.43,30.46,7961.0,30.55,30.56,30.43,30.46,7961.0
2023-02-16 14:00:00,30.47,30.54,30.46,30.5,7570.0,30.47,30.54,30.46,30.5,7570.0
2023-02-16 14:10:00,30.49,30.54,30.41,30.53,24561.0,30.49,30.54,30.41,30.53,24561.0
2023-02-16 14:20:00,30.52,30.55,30.45,30.53,18598.0,30.52,30.55,30.45,30.53,18598.0
2023-02-16 14:30:00,30.53,30.55,30.49,30.55,7843.0,30.53,30.55,30.49,30.55,7843.0
2023-02-16 14:40:00,30.54,30.57,30.46,30.57,12100.0,30.54,30.57,30.46,30.57,12100.0
2023-02-16 14:50:00,30.57,30.57,30.49,30.53,13456.0,30.57,30.57,30.49,30.53,13456.0
2023-02-16 15:00:00,30.52,30.64,30.48,30.61,26902.0,30.52,30.64,30.48,30.61,26902.0
2023-02-16 15:10:00,30.61,30.61,30.49,30.52,26457.0,30.61,30.61,30.49,30.52,26457.0
2023-02-16 15:20:00,30.52,30.6,30.47,30.5,31314.0,30.52,30.6,30.47,30.5,31314.0
2023-02-16 15:30:00,30.5,30.5,30.19,30.2,243392.0,30.5,30.5,30.19,30.2,243392.0
2023-02-16 15:40:00,30.19,30.28,29.99,30.05,147384.0,30.19,30.28,29.99,30.05,147384.0
2023-02-16 15:50:00,30.03,30.14,30.03,30.08,149896.0,30.03,30.14,30.03,30.08,149896.0
2023-02-17 09:30:00,30.34,30.34,30.1,30.2,37226.0,30.34,30.34,30.1,30.2,37226.0
2023-02-17 09:40:00,30.26,30.36,30.23,30.36,6523.0,30.26,30.36,30.23,30.36,6523.0
2023-02-17 09:50:00,30.3,30.5,30.22,30.5,17388.0,30.3,30.5,30.22,30.5,17388.0
2023-02-17 10:00:00,30.52,30.61,30.51,30.52,4907.0,30.52,30.61,30.51,30.52,4907.0
2023-02-17 10:10:00,30.5,30.8,30.48,30.76,49034.0,30.5,30.8,30.48,30.76,49034.0
2023-02-17 10:20:00,30.81,30.82,30.69,30.78,17835.0,30.81,30.82,30.69,30.78,17835.0
2023-02-17 10:30:00,30.77,30.91,30.74,30.83,10984.0,30.77,30.91,30.74,30.83,10984.0
2023-02-17 10:40:00,30.83,30.84,30.7,30.72,7442.0,30.83,30.84,30.7,30.72,7442.0
2023-02-17 10:50:00,30.73,30.77,30.71,30.71,8681.0,30.73,30.77,30.71,30.71,8681.0
2023-02-17 11:00:00,30.72,30.82,30.71,30.82,19159.0,30.72,30.82,30.71,30.82,19159.0
2023-02-17 11:10:00,30.82,30.91,30.82,30.88,25375.0,30.82,30.91,30.82,30.88,25375.0
2023-02-17 11:20:00,30.88,30.89,30.82,30.82,14086.0,30.88,30.89,30.82,30.82,14086.0
2023-02-17 11:30:00,30.81,30.93,30.79,30.93,19068.0,30.81,30.93,30.79,30.93,19068.0
2023-02-17 11:40:00,30.94,30.97,30.89,30.94,10533.0,30.94,30.97,30.89,30.94,10533.0
2023-02-17 11:50:00,30.91,30.93,30.83,30.88,6270.0,30.91,30.93,30.83,30.88,6270.0
2023-02-17 12:00:00,30.89,30.97,30.88,30.97,8212.0,30.89,30.97,30.88,30.97,8212.0
2023-02-17 12:10:00,30.96,31.03,30.85,30.85,15490.0,30.96,31.03,30.85,30.85,15490.0
2023-02-17 12:20:00,30.86,30.96,30.86,30.93,6306.0,30.86,30.96,30.86,30.93,6306.0
2023-02-17 12:30:00,30.93,30.93,30.86,30.86,5687.0,30.93,30.93,30.86,30.86,5687.0
2023-02-17 12:40:00,30.86,30.88,30.8,30.81,8383.0,30.86,30.88,30.8,30.81,8383.0
2023-02-17 12:50:00,30.81,30.94,30.81,30.88,11319.0,30.81,30.94,30.81,30.88,11319.0
2023-02-17 13:00:00,30.9,30.94,30.88,30.94,9440.0,30.9,30.94,30.88,30.94,9440.0
2023-02-17 13:10:00,30.94,31.18,30.92,31.14,30082.0,30.94,31.18,30.92,31.14,30082.0
2023-02-17 13:20:00,31.15,31.19,31.11,31.19,16109.0,31.15,31.19,31.11,31.19,16109.0
2023-02-17 13:30:00,31.18,31.24,31.14,31.21,29172.0,31.18,31.24,31.14,31.21,29172.0
2023-02-17 13:40:00,31.19,31.23,31.02,31.02,90145.0,31.19,31.23,31.02,31.02,90145.0
2023-02-17 13:50:00,31.02,31.06,30.93,31.06,13323.0,31.02,31.06,30.93,31.06,13323.0
2023-02-17 14:00:00,31.07,31.13,31.07,31.1,16604.0,31.07,31.13,31.07,31.1,16604.0
2023-02-17 14:10:00,31.09,31.11,31.08,31.09,13409.0,31.09,31.11,31.08,31.09,13409.0
2023-02-17 14:20:00,31.1,31.22,31.1,31.19,12916.0,31.1,31.22,31.1,31.19,12916.0
2023-02-17 14:30:00,31.19,31.21,31.14,31.21,17199.0,31.19,31.21,31.14,31.21,17199.0
2023-02-17 14:40:00,31.21,31.23,31.06,31.07,24786.0,31.21,31.23,31.06,31.07,24786.0
2023-02-17 14:50:00,31.07,31.07,30.95,30.98,26253.0,31.07,31.07,30.95,30.98,26253.0
2023-02-17 15:00:00,30.99,31.1,30.9,30.91,306927.0,30.99,31.1,30.9,30.91,306927.0
2023-02-17 15:10:00,30.89,31.0,30.85,30.99,83337.0,30.89,31.0,30.85,30.99,83337.0
2023-02-17 15:20:00,30.99,31.14,30.98,31.03,75176.0,30.99,31.14,30.98,31.03,75176.0
2023-02-17 15:30:00,31.03,31.14,31.01,31.14,89360.0,31.03,31.14,31.01,31.14,89360.0
2023-02-17 15:40:00,31.14,31.24,31.07,31.23,214915.0,31.14,31.24,31.07,31.23,214915.0
2023-02-17 15:50:00,31.23,31.25,31.13,31.17,203078.0,31.23,31.25,31.13,31.17,203078.0
2023-02-21 09:30:00,30.67,30.67,30.0,30.19,114856.0,30.67,30.67,30.0,30.19,114856.0
2023-02-21 09:40:00,30.22,30.39,29.81,29.81,55786.0,30.22,30.39,29.81,29.81,55786.0
2023-02-21 09:50:00,29.83,29.87,29.4,29.45,51522.0,29.83,29.87,29.4,29.45,51522.0
2023-02-21 10:00:00,29.45,29.72,29.39,29.65,22597.0,29.45,29.72,29.39,29.65,22597.0
2023-02-21 10:10:00,29.63,29.68,29.48,29.64,19249.0,29.63,29.68,29.48,29.64,19249.0
2023-02-21 10:20:00,29.61,29.77,29.53,29.53,13711.0,29.61,29.77,29.53,29.53,13711.0
2023-02-21 10:30:00,29.51,29.8,29.48,29.7,54602.0,29.51,29.8,29.48,29.7,54602.0
2023-02-21 10:40:00,29.7,29.91,29.65,29.86,25048.0,29.7,29.91,29.65,29.86,25048.0
2023-02-21 10:50:00,29.85,29.85,29.63,29.74,80523.0,29.85,29.85,29.63,29.74,80523.0
2023-02-21 11:00:00,29.76,29.97,29.73,29.76,28510.0,29.76,29.97,29.73,29.76,28510.0
2023-02-21 11:10:00,29.74,29.86,29.73,29.76,16430.0,29.74,29.86,29.73,29.76,16430.0
2023-02-21 11:20:00,29.76,29.85,29.74,29.79,12839.0,29.76,29.85,29.74,29.79,12839.0
2023-02-21 11:30:00,29.79,29.83,29.65,29.66,29152.0,29.79,29.83,29.65,29.66,29152.0
2023-02-21 11:40:00,29.66,29.66,29.52,29.63,14555.0,29.66,29.66,29.52,29.63,14555.0
2023-02-21 11:50:00,29.62,29.64,29.47,29.48,22231.0,29.62,29.64,29.47,29.48,22231.0
2023-02-21 12:00:00,29.47,29.47,29.22,29.26,25040.0,29.47,29.47,29.22,29.26,25040.0
2023-02-21 12:10:00,29.27,29.29,29.17,29.17,13183.0,29.27,29.29,29.17,29.17,13183.0
2023-02-21 12:20:00,29.18,29.24,29.07,29.09,16064.0,29.18,29.24,29.07,29.09,16064.0
2023-02-21 12:30:00,29.11,29.33,29.08,29.26,14199.0,29.11,29.33,29.08,29.26,14199.0
2023-02-21 12:40:00,29.27,29.34,29.24,29.26,8207.0,29.27,29.34,29.24,29.26,8207.0
2023-02-21 12:50:00,29.26,29.33,29.26,29.33,7834.0,29.26,29.33,29.26,29.33,7834.0
2023-02-21 13:00:00,29.33,29.33,29.22,29.28,8441.0,29.33,29.33,29.22,29.28,8441.0
2023-02-21 13:10:00,29.25,29.32,29.23,29.32,6836.0,29.25,29.32,29.23,29.32,6836.0
2023-02-21 13:20:00,29.31,29.31,29.2,29.26,8725.0,29.31,29.31,29.2,29.26,8725.0
2023-02-21 13:30:00,29.27,29.3,29.22,29.28,10911.0,29.27,29.3,29.22,29.28,10911.0
2023-02-21 13:40:00,29.27,29.3,29.13,29.22,17375.0,29.27,29.3,29.13,29.22,17375.0
2023-02-21 13:50:00,29.2,29.2,29.01,29.04,17756.0,29.2,29.2,29.01,29.04,17756.0
2023-02-21 14:00:00,29.05,29.05,28.9,28.96,24449.0,29.05,29.05,28.9,28.96,24449.0
2023-02-21 14:10:00,28.96,28.97,28.83,28.87,14805.0,28.96,28.97,28.83,28.87,14805.0
2023-02-21 14:20:00,28.86,28.89,28.74,28.87,41496.0,28.86,28.89,28.74,28.87,41496.0
2023-02-21 14:30:00,28.88,28.93,28.82,28.83,10638.0,28.88,28.93,28.82,28.83,10638.0
2023-02-21 14:40:00,28.83,29.01,28.79,28.99,24200.0,28.83,29.01,28.79,28.99,24200.0
2023-02-21 14:50:00,28.99,29.0,28.87,28.99,23309.0,28.99,29.0,28.87,28.99,23309.0
2023-02-21 15:00:00,28.99,29.03,28.92,28.95,23927.0,28.99,29.03,28.92,28.95,23927.0
2023-02-21 15:10:00,28.94,29.0,28.82,28.98,23744.0,28.94,29.0,28.82,28.98,23744.0
2023-02-21 15:20:00,28.97,29.0,28.93,28.95,19820.0,28.97,29.0,28.93,28.95,19820.0
2023-02-21 15:30:00,28.95,29.04,28.93,28.98,26993.0,28.95,29.04,28.93,28.98,26993.0
2023-02-21 15:40:00,28.99,29.0,28.92,28.96,44948.0,28.99,29.0,28.92,28.96,44948.0
2023-02-21 15:50:00,28.96,28.97,28.78,28.91,220087.0,28.96,28.97,28.78,28.91,220087.0
2023-02-22 09:30:00,28.95,29.11,28.68,29.01,26622.0,28.95,29.11,28.68,29.01,26622.0
2023-02-22 09:40:00,29.07,29.13,28.9,29.09,35356.0,29.07,29.13,28.9,29.09,35356.0
2023-02-22 09:50:00,29.1,29.1,28.95,29.02,18971.0,29.1,29.1,28.95,29.02,18971.0
2023-02-22 10:00:00,28.96,29.52,28.95,29.49,41688.0,28.96,29.52,28.95,29.49,41688.0
2023-02-22 10:10:00,29.51,29.51,29.27,29.32,26249.0,29.51,29.51,29.27,29.32,26249.0
2023-02-22 10:20:00,29.34,29.72,29.33,29.62,22252.0,29.34,29.72,29.33,29.62,22252.0
2023-02-22 10:30:00,29.59,29.59,29.45,29.54,22163.0,29.59,29.59,29.45,29.54,22163.0
2023-02-22 10:40:00,29.53,29.78,29.47,29.64,21762.0,29.53,29.78,29.47,29.64,21762.0
2023-02-22 10:50:00,29.63,29.64,29.51,29.58,21131.0,29.63,29.64,29.51,29.58,21131.0
2023-02-22 11:00:00,29.58,29.71,29.57,29.68,11334.0,29.58,29.71,29.57,29.68,11334.0
2023-02-22 11:10:00,29.69,29.76,29.58,29.75,12940.0,29.69,29.76,29.58,29.75,12940.0
2023-02-22 11:20:00,29.76,29.85,29.69,29.7,15783.0,29.76,29.85,29.69,29.7,15783.0
2023-02-22 11:30:00,29.69,29.76,29.6,29.61,12221.0,29.69,29.76,29.6,29.61,12221.0
2023-02-22 11:40:00,29.59,29.63,29.52,29.53,9971.0,29.59,29.63,29.52,29.53,9971.0
2023-02-22 11:50:00,29.55,29.66,29.55,29.63,11023.0,29.55,29.66,29.55,29.63,11023.0
2023-02-22 12:00:00,29.66,29.75,29.6,29.73,16022.0,29.66,29.75,29.6,29.73,16022.0
2023-02-22 12:10:00,29.72,29.72,29.6,29.65,9420.0,29.72,29.72,29.6,29.65,9420.0
2023-02-22 12:20:00,29.66,29.7,29.65,29.65,6595.0,29.66,29.7,29.65,29.65,6595.0
2023-02-22 12:30:00,29.66,29.66,29.6,29.61,6051.0,29.66,29.66,29.6,29.61,6051.0
2023-02-22 12:40:00,29.6,29.61,29.53,29.54,8554.0,29.6,29.61,29.53,29.54,8554.0
2023-02-22 12:50:00,29.52,29.62,29.47,29.5,43495.0,29.52,29.62,29.47,29.5,43495.0
2023-02-22 13:00:00,29.49,29.64,29.47,29.58,22642.0,29.49,29.64,29.47,29.58,22642.0
2023-02-22 13:10:00,29.57,29.71,29.51,29.71,99692.0,29.57,29.71,29.51,29.71,99692.0
2023-02-22 13:20:00,29.71,29.87,29.7,29.87,13505.0,29.71,29.87,29.7,29.87,13505.0
2023-02-22 13:30:00,29.87,29.87,29.75,29.82,17880.0,29.87,29.87,29.75,29.82,17880.0
2023-02-22 13:40:00,29.81,29.81,29.6,29.65,9208.0,29.81,29.81,29.6,29.65,9208.0
2023-02-22 13:50:00,29.62,29.62,29.55,29.59,12415.0,29.62,29.62,29.55,29.59,12415.0
2023-02-22 14:00:00,29.58,29.6,29.35,29.42,20284.0,29.58,29.6,29.35,29.42,20284.0
2023-02-22 14:10:00,29.43,29.5,29.32,29.5,10640.0,29.43,29.5,29.32,29.5,10640.0
2023-02-22 14:20:00,29.49,29.55,29.4,29.48,9863.0,29.49,29.55,29.4,29.48,9863.0
2023-02-22 14:30:00,29.47,29.56,29.43,29.51,11615.0,29.47,29.56,29.43,29.51,11615.0
2023-02-22 14:40:00,29.49,29.55,29.42,29.55,10484.0,29.49,29.55,29.42,29.55,10484.0
2023-02-22 14:50:00,29.55,29.55,29.37,29.37,12722.0,29.55,29.55,29.37,29.37,12722.0
2023-02-22 15:00:00,29.37,29.44,29.35,29.4,13292.0,29.37,29.44,29.35,29.4,13292.0
2023-02-22 15:10:00,29.41,29.46,29.32,29.32,21602.0,29.41,29.46,29.32,29.32,21602.0
2023-02-22 15:20:00,29.32,29.38,29.29,29.31,23650.0,29.32,29.38,29.29,29.31,23650.0
2023-02-22 15:30:00,29.31,29.38,29.24,29.25,32343.0,29.31,29.38,29.24,29.25,32343.0
2023-02-22 15:40:00,29.26,29.37,29.25,29.26,28418.0,29.26,29.37,29.25,29.26,28418.0
2023-02-22 15:50:00,29.26,29.34,29.22,29.31,120426.0,29.26,29.34,29.22,29.31,120426.0
2023-02-23 09:30:00,29.31,29.58,29.22,29.44,31965.0,29.31,29.58,29.22,29.44,31965.0
2023-02-23 09:40:00,29.4,29.47,29.18,29.3,15846.0,29.4,29.47,29.18,29.3,15846.0
2023-02-23 09:50:00,29.28,29.3,29.15,29.15,12406.0,29.28,29.3,29.15,29.15,12406.0
2023-02-23 10:00:00,29.18,29.25,29.11,29.23,15719.0,29.18,29.25,29.11,29.23,15719.0
2023-02-23 10:10:00,29.21,29.29,29.14,29.16,24421.0,29.21,29.29,29.14,29.16,24421.0
2023-02-23 10:20:00,29.17,29.19,29.07,29.09,7763.0,29.17,29.19,29.07,29.09,7763.0
2023-02-23 10:30:00,29.06,29.07,28.59,28.61,25492.0,29.06,29.07,28.59,28.61,25492.0
2023-02-23 10:40:00,28.61,28.64,28.3,28.47,34678.0,28.61,28.64,28.3,28.47,34678.0
2023-02-23 10:50:00,28.46,28.62,28.42,28.47,39659.0,28.46,28.62,28.42,28.47,39659.0
2023-02-23 11:00:00,28.46,28.49,28.38,28.41,15499.0,28.46,28.49,28.38,28.41,15499.0
2023-02-23 11:10:00,28.41,28.46,28.31,28.46,21378.0,28.41,28.46,28.31,28.46,21378.0
2023-02-23 11:20:00,28.46,28.46,28.29,28.36,17310.0,28.46,28.46,28.29,28.36,17310.0
2023-02-23 11:30:00,28.36,28.41,28.31,28.35,16679.0,28.36,28.41,28.31,28.35,16679.0
2023-02-23 11:40:00,28.34,28.5,28.33,28.47,12142.0,28.34,28.5,28.33,28.47,12142.0
2023-02-23 11:50:00,28.46,28.46,28.33,28.33,11174.0,28.46,28.46,28.33,28.33,11174.0
2023-02-23 12:00:00,28.33,28.58,28.32,28.57,8129.0,28.33,28.58,28.32,28.57,8129.0
2023-02-23 12:10:00,28.55,28.63,28.47,28.5,10592.0,28.55,28.63,28.47,28.5,10592.0
2023-02-23 12:20:00,28.48,28.61,28.4,28.58,24219.0,28.48,28.61,28.4,28.58,24219.0
2023-02-23 12:30:00,28.57,28.74,28.57,28.7,9392.0,28.57,28.74,28.57,28.7,9392.0
2023-02-23 12:40:00,28.7,28.82,28.67,28.72,12078.0,28.7,28.82,28.67,28.72,12078.0
2023-02-23 12:50:00,28.7,28.74,28.65,28.66,24719.0,28.7,28.74,28.65,28.66,24719.0
2023-02-23 13:00:00,28.67,28.9,28.67,28.89,12939.0,28.67,28.9,28.67,28.89,12939.0
2023-02-23 13:10:00,28.89,28.96,28.86,28.95,14639.0,28.89,28.96,28.86,28.95,14639.0
2023-02-23 13:20:00,28.96,28.98,28.86,28.9,9829.0,28.96,28.98,28.86,28.9,9829.0
2023-02-23 13:30:00,28.91,29.05,28.91,29.02,14338.0,28.91,29.05,28.91,29.02,14338.0
2023-02-23 13:40:00,29.03,29.13,28.99,29.01,13231.0,29.03,29.13,28.99,29.01,13231.0
2023-02-23 13:50:00,29.02,29.15,29.02,29.09,19592.0,29.02,29.15,29.02,29.09,19592.0
2023-02-23 14:00:00,29.09,29.14,29.07,29.12,9897.0,29.09,29.14,29.07,29.12,9897.0
2023-02-23 14:10:00,29.11,29.17,29.04,29.15,26119.0,29.11,29.17,29.04,29.15,26119.0
2023-02-23 14:20:00,29.15,29.25,29.03,29.07,39336.0,29.15,29.25,29.03,29.07,39336.0
2023-02-23 14:30:00,29.05,29.16,29.05,29.13,11419.0,29.05,29.16,29.05,29.13,11419.0
2023-02-23 14:40:00,29.14,29.15,29.07,29.1,10949.0,29.14,29.15,29.07,29.1,10949.0
2023-02-23 14:50:00,29.1,29.11,29.03,29.05,18214.0,29.1,29.11,29.03,29.05,18214.0
2023-02-23 15:00:00,29.05,29.07,28.98,29.02,27277.0,29.05,29.07,28.98,29.02,27277.0
2023-02-23 15:10:00,29.01,29.07,29.0,29.01,11542.0,29.01,29.07,29.0,29.01,11542.0
2023-02-23 15:20:00,29.01,29.06,28.98,29.02,16103.0,29.01,29.06,28.98,29.02,16103.0
2023-02-23 15:30:00,29.0,29.04,28.98,29.03,19318.0,29.0,29.04,28.98,29.03,19318.0
2023-02-23 15:40:00,29.02,29.07,28.98,29.0,35301.0,29.02,29.07,28.98,29.0,35301.0
2023-02-23 15:50:00,29.0,29.04,28.92,28.98,135815.0,29.0,29.04,28.92,28.98,135815.0
2023-02-24 09:30:00,28.44,28.54,28.14,28.26,17518.0,28.44,28.54,28.14,28.26,17518.0
2023-02-24 09:40:00,28.28,28.29,27.92,28.24,41485.0,28.28,28.29,27.92,28.24,41485.0
2023-02-24 09:50:00,28.21,28.47,28.17,28.37,25410.0,28.21,28.47,28.17,28.37,25410.0
2023-02-24 10:00:00,28.33,28.41,28.16,28.2,20959.0,28.33,28.41,28.16,28.2,20959.0
2023-02-24 10:10:00,28.18,28.28,28.08,28.16,35420.0,28.18,28.28,28.08,28.16,35420.0
2023-02-24 10:20:00,28.14,28.27,28.02,28.18,39567.0,28.14,28.27,28.02,28.18,39567.0
2023-02-24 10:30:00,28.18,28.5,28.18,28.33,41725.0,28.18,28.5,28.18,28.33,41725.0
2023-02-24 10:40:00,28.33,28.48,28.28,28.43,43081.0,28.33,28.48,28.28,28.43,43081.0
2023-02-24 10:50:00,28.41,28.5,28.33,28.39,60935.0,28.41,28.5,28.33,28.39,60935.0
2023-02-24 11:00:00,28.41,28.5,28.37,28.45,34001.0,28.41,28.5,28.37,28.45,34001.0
2023-02-24 11:10:00,28.44,28.51,28.4,28.5,48345.0,28.44,28.51,28.4,28.5,48345.0
2023-02-24 11:20:00,28.5,28.78,28.41,28.78,21269.0,28.5,28.78,28.41,28.78,21269.0
2023-02-24 11:30:00,28.79,28.82,28.55,28.58,25559.0,28.79,28.82,28.55,28.58,25559.0
2023-02-24 11:40:00,28.61,28.73,28.61,28.67,12260.0,28.61,28.73,28.61,28.67,12260.0
2023-02-24 11:50:00,28.7,28.76,28.62,28.65,20588.0,28.7,28.76,28.62,28.65,20588.0
2023-02-24 12:00:00,28.65,28.8,28.6,28.8,11408.0,28.65,28.8,28.6,28.8,11408.0
2023-02-24 12:10:00,28.82,28.87,28.65,28.69,16675.0,28.82,28.87,28.65,28.69,16675.0
2023-02-24 12:20:00,28.71,28.82,28.71,28.8,9807.0,28.71,28.82,28.71,28.8,9807.0
2023-02-24 12:30:00,28.8,28.89,28.76,28.86,14004.0,28.8,28.89,28.76,28.86,14004.0
2023-02-24 12:40:00,28.86,28.89,28.77,28.8,12352.0,28.86,28.89,28.77,28.8,12352.0
2023-02-24 12:50:00,28.79,28.83,28.75,28.8,16072.0,28.79,28.83,28.75,28.8,16072.0
2023-02-24 13:00:00,28.78,28.82,28.75,28.82,11584.0,28.78,28.82,28.75,28.82,11584.0
2023-02-24 13:10:00,28.82,28.82,28.72,28.77,17687.0,28.82,28.82,28.72,28.77,17687.0
2023-02-24 13:20:00,28.79,28.82,28.76,28.8,12410.0,28.79,28.82,28.76,28.8,12410.0
2023-02-24 13:30:00,28.8,28.82,28.73,28.76,25119.0,28.8,28.82,28.73,28.76,25119.0
2023-02-24 13:40:00,28.77,28.82,28.67,28.68,17322.0,28.77,28.82,28.67,28.68,17322.0
2023-02-24 13:50:00,28.68,28.93,28.67,28.84,14255.0,28.68,28.93,28.67,28.84,14255.0
2023-02-24 14:00:00,28.85,28.93,28.85,28.89,9761.0,28.85,28.93,28.85,28.89,9761.0
2023-02-24 14:10:00,28.88,28.91,28.86,28.88,9318.0,28.88,28.91,28.86,28.88,9318.0
2023-02-24 14:20:00,28.87,28.93,28.86,28.93,9457.0,28.87,28.93,28.86,28.93,9457.0
2023-02-24 14:30:00,28.93,28.94,28.88,28.92,12275.0,28.93,28.94,28.88,28.92,12275.0
2023-02-24 14:40:00,28.92,29.05,28.86,29.01,21193.0,28.92,29.05,28.86,29.01,21193.0
2023-02-24 14:50:00,29.01,29.02,28.96,28.99,16720.0,29.01,29.02,28.96,28.99,16720.0
2023-02-24 15:00:00,28.99,29.11,28.98,29.06,21096.0,28.99,29.11,28.98,29.06,21096.0
2023-02-24 15:10:00,29.07,29.07,28.98,29.02,18401.0,29.07,29.07,28.98,29.02,18401.0
2023-02-24 15:20:00,29.02,29.07,28.94,28.95,28459.0,29.02,29.07,28.94,28.95,28459.0
2023-02-24 15:30:00,28.95,28.98,28.9,28.93,19610.0,28.95,28.98,28.9,28.93,19610.0
2023-02-24 15:40:00,28.93,28.93,28.81,28.86,32944.0,28.93,28.93,28.81,28.86,32944.0
2023-02-24 15:50:00,28.86,29.0,28.83,28.98,116817.0,28.86,29.0,28.83,28.98,116817.0
2023-02-27 09:30:00,29.38,29.52,29.09,29.11,17732.0,29.38,29.52,29.09,29.11,17732.0
2023-02-27 09:40:00,29.14,29.14,28.91,29.05,11432.0,29.14,29.14,28.91,29.05,11432.0
2023-02-27 09:50:00,29.05,29.05,28.89,28.98,16479.0,29.05,29.05,28.89,28.98,16479.0
2023-02-27 10:00:00,28.96,29.09,28.84,29.03,53967.0,28.96,29.09,28.84,29.03,53967.0
2023-02-27 10:10:00,29.04,29.16,28.98,29.02,33181.0,29.04,29.16,28.98,29.02,33181.0
2023-02-27 10:20:00,29.01,29.03,28.87,28.97,50793.0,29.01,29.03,28.87,28.97,50793.0
2023-02-27 10:30:00,28.96,29.11,28.86,28.87,65881.0,28.96,29.11,28.86,28.87,65881.0
2023-02-27 10:40:00,28.85,28.94,28.76,28.92,11504.0,28.85,28.94,28.76,28.92,11504.0
2023-02-27 10:50:00,28.92,29.0,28.85,28.93,17116.0,28.92,29.0,28.85,28.93,17116.0
2023-02-27 11:00:00,28.95,29.28,28.95,29.1,38039.0,28.95,29.28,28.95,29.1,38039.0
2023-02-27 11:10:00,29.09,29.2,29.0,29.02,15450.0,29.09,29.2,29.0,29.02,15450.0
2023-02-27 11:20:00,28.99,29.04,28.98,29.03,25696.0,28.99,29.04,28.98,29.03,25696.0
2023-02-27 11:30:00,29.02,29.02,28.95,28.98,14007.0,29.02,29.02,28.95,28.98,14007.0
2023-02-27 11:40:00,29.0,29.01,28.92,28.94,15110.0,29.0,29.01,28.92,28.94,15110.0
2023-02-27 11:50:00,28.94,29.0,28.93,28.98,12327.0,28.94,29.0,28.93,28.98,12327.0
2023-02-27 12:00:00,28.98,29.0,28.92,28.93,9136.0,28.98,29.0,28.92,28.93,9136.0
2023-02-27 12:10:00,28.92,28.93,28.88,28.92,13261.0,28.92,28.93,28.88,28.92,13261.0
2023-02-27 12:20:00,28.92,28.93,28.83,28.89,11636.0,28.92,28.93,28.83,28.89,11636.0
2023-02-27 12:30:00,28.9,28.92,28.89,28.91,11598.0,28.9,28.92,28.89,28.91,11598.0
2023-02-27 12:40:00,28.9,28.95,28.86,28.91,22299.0,28.9,28.95,28.86,28.91,22299.0
2023-02-27 12:50:00,28.91,28.94,28.86,28.88,17036.0,28.91,28.94,28.86,28.88,17036.0
2023-02-27 13:00:00,28.89,28.91,28.87,28.9,8956.0,28.89,28.91,28.87,28.9,8956.0
2023-02-27 13:10:00,28.91,29.03,28.91,29.0,13675.0,28.91,29.03,28.91,29.0,13675.0
2023-02-27 13:20:00,28.99,28.99,28.89,28.91,12934.0,28.99,28.99,28.89,28.91,12934.0
2023-02-27 13:30:00,28.92,28.92,28.86,28.87,17820.0,28.92,28.92,28.86,28.87,17820.0
2023-02-27 13:40:00,28.87,28.91,28.82,28.88,19201.0,28.87,28.91,28.82,28.88,19201.0
2023-02-27 13:50:00,28.88,28.94,28.87,28.92,14585.0,28.88,28.94,28.87,28.92,14585.0
2023-02-27 14:00:00,28.92,28.94,28.88,28.92,15094.0,28.92,28.94,28.88,28.92,15094.0
2023-02-27 14:10:00,28.92,28.94,28.87,28.89,18040.0,28.92,28.94,28.87,28.89,18040.0
2023-02-27 14:20:00,28.89,28.9,28.74,28.76,30717.0,28.89,28.9,28.74,28.76,30717.0
2023-02-27 14:30:00,28.77,28.8,28.73,28.77,21939.0,28.77,28.8,28.73,28.77,21939.0
2023-02-27 14:40:00,28.77,28.8,28.68,28.8,20008.0,28.77,28.8,28.68,28.8,20008.0
2023-02-27 14:50:00,28.79,28.83,28.71,28.79,38154.0,28.79,28.83,28.71,28.79,38154.0
2023-02-27 15:00:00,28.79,28.83,28.77,28.81,19405.0,28.79,28.83,28.77,28.81,19405.0
2023-02-27 15:10:00,28.8,28.84,28.72,28.72,19160.0,28.8,28.84,28.72,28.72,19160.0
2023-02-27 15:20:00,28.72,28.78,28.72,28.75,27615.0,28.72,28.78,28.72,28.75,27615.0
2023-02-27 15:30:00,28.74,28.77,28.69,28.73,28851.0,28.74,28.77,28.69,28.73,28851.0
2023-02-27 15:40:00,28.74,28.74,28.64,28.68,51959.0,28.74,28.74,28.64,28.68,51959.0
2023-02-27 15:50:00,28.69,28.79,28.66,28.73,196497.0,28.69,28.79,28.66,28.73,196497.0
2023-02-28 09:30:00,28.97,29.34,28.83,29.25,45795.0,28.97,29.34,28.83,29.25,45795.0
2023-02-28 09:40:00,29.25,29.26,28.9,28.94,79640.0,29.25,29.26,28.9,28.94,79640.0
2023-02-28 09:50:00,28.94,29.3,28.91,29.15,201842.0,28.94,29.3,28.91,29.15,201842.0
2023-02-28 10:00:00,29.15,29.68,29.11,29.68,49390.0,29.15,29.68,29.11,29.68,49390.0
2023-02-28 10:10:00,29.68,29.7,29.41,29.45,44003.0,29.68,29.7,29.41,29.45,44003.0
2023-02-28 10:20:00,29.45,29.68,29.43,29.65,88079.0,29.45,29.68,29.43,29.65,88079.0
2023-02-28 10:30:00,29.65,29.66,29.35,29.48,113920.0,29.65,29.66,29.35,29.48,113920.0
2023-02-28 10:40:00,29.46,29.47,29.32,29.37,52048.0,29.46,29.47,29.32,29.37,52048.0
2023-02-28 10:50:00,29.37,29.44,29.2,29.42,75775.0,29.37,29.44,29.2,29.42,75775.0
2023-02-28 11:00:00,29.44,29.91,29.43,29.8,42706.0,29.44,29.91,29.43,29.8,42706.0
2023-02-28 11:10:00,29.8,29.92,29.77,29.87,34096.0,29.8,29.92,29.77,29.87,34096.0
2023-02-28 11:20:00,29.88,29.96,29.83,29.93,31877.0,29.88,29.96,29.83,29.93,31877.0
2023-02-28 11:30:00,29.93,29.96,29.77,29.79,35677.0,29.93,29.96,29.77,29.79,35677.0
2023-02-28 11:40:00,29.79,29.91,29.73,29.85,29643.0,29.79,29.91,29.73,29.85,29643.0
2023-02-28 11:50:00,29.83,29.86,29.73,29.83,25666.0,29.83,29.86,29.73,29.83,25666.0
2023-02-28 12:00:00,29.84,29.88,29.63,29.71,40949.0,29.84,29.88,29.63,29.71,40949.0
2023-02-28 12:10:00,29.71,29.77,29.6,29.68,23735.0,29.71,29.77,29.6,29.68,23735.0
2023-02-28 12:20:00,29.67,29.73,29.63,29.7,19267.0,29.67,29.73,29.63,29.7,19267.0
2023-02-28 12:30:00,29.69,29.71,29.57,29.61,25190.0,29.69,29.71,29.57,29.61,25190.0
2023-02-28 12:40:00,29.61,29.69,29.59,29.68,18123.0,29.61,29.69,29.59,29.68,18123.0
2023-02-28 12:50:00,29.69,29.76,29.69,29.74,16909.0,29.69,29.76,29.69,29.74,16909.0
2023-02-28 13:00:00,29.74,29.85,29.74,29.75,18784.0,29.74,29.85,29.74,29.75,18784.0
2023-02-28 13:10:00,29.76,29.83,29.74,29.75,20231.0,29.76,29.83,29.74,29.75,20231.0
2023-02-28 13:20:00,29.75,29.84,29.72,29.84,22614.0,29.75,29.84,29.72,29.84,22614.0
2023-02-28 13:30:00,29.84,29.94,29.79,29.92,26248.0,29.84,29.94,29.79,29.92,26248.0
2023-02-28 13:40:00,29.92,29.95,29.87,29.89,26435.0,29.92,29.95,29.87,29.89,26435.0
2023-02-28 13:50:00,29.88,30.02,29.85,30.0,24065.0,29.88,30.02,29.85,30.0,24065.0
2023-02-28 14:00:00,30.01,30.12,29.9,29.99,78708.0,30.01,30.12,29.9,29.99,78708.0
2023-02-28 14:10:00,30.0,30.0,29.87,29.9,29940.0,30.0,30.0,29.87,29.9,29940.0
2023-02-28 14:20:00,29.89,29.9,29.8,29.81,26319.0,29.89,29.9,29.8,29.81,26319.0
2023-02-28 14:30:00,29.8,29.96,29.79,29.9,35391.0,29.8,29.96,29.79,29.9,35391.0
2023-02-28 14:40:00,29.89,29.89,29.8,29.81,28336.0,29.89,29.89,29.8,29.81,28336.0
2023-02-28 14:50:00,29.8,29.84,29.7,29.74,34948.0,29.8,29.84,29.7,29.74,34948.0
2023-02-28 15:00:00,29.74,29.74,29.63,29.67,39060.0,29.74,29.74,29.63,29.67,39060.0
2023-02-28 15:10:00,29.68,29.71,29.62,29.66,41162.0,29.68,29.71,29.62,29.66,41162.0
2023-02-28 15:20:00,29.66,29.77,29.58,29.74,48324.0,29.66,29.77,29.58,29.74,48324.0
2023-02-28 15:30:00,29.72,29.78,29.62,29.66,79931.0,29.72,29.78,29.62,29.66,79931.0
2023-02-28 15:40:00,29.66,29.68,29.47,29.57,125089.0,29.66,29.68,29.47,29.57,125089.0
2023-02-28 15:50:00,29.57,29.64,29.42,29.43,400779.0,29.57,29.64,29.42,29.43,400779.0
2023-03-01 09:30:00,29.1,29.87,28.93,29.47,93873.0,29.1,29.87,28.93,29.47,93873.0
2023-03-01 09:40:00,29.5,30.0,29.15,29.22,110975.0,29.5,30.0,29.15,29.22,110975.0
2023-03-01 09:50:00,29.23,29.33,28.61,28.66,37545.0,29.23,29.33,28.61,28.66,37545.0
2023-03-01 10:00:00,28.7,28.72,28.19,28.59,81331.0,28.7,28.72,28.19,28.59,81331.0
2023-03-01 10:10:00,28.54,28.54,27.95,28.07,79865.0,28.54,28.54,27.95,28.07,79865.0
2023-03-01 10:20:00,28.09,28.59,28.07,28.49,45668.0,28.09,28.59,28.07,28.49,45668.0
2023-03-01 10:30:00,28.49,28.76,28.49,28.63,53952.0,28.49,28.76,28.49,28.63,53952.0
2023-03-01 10:40:00,28.58,28.65,28.41,28.47,44517.0,28.58,28.65,28.41,28.47,44517.0
2023-03-01 10:50:00,28.47,28.47,27.71,27.85,43999.0,28.47,28.47,27.71,27.85,43999.0
2023-03-01 11:00:00,27.79,27.92,27.41,27.87,52967.0,27.79,27.92,27.41,27.87,52967.0
2023-03-01 11:10:00,27.89,28.07,27.68,27.83,40258.0,27.89,28.07,27.68,27.83,40258.0
2023-03-01 11:20:00,27.85,28.3,27.85,28.26,20099.0,27.85,28.3,27.85,28.26,20099.0
2023-03-01 11:30:00,28.31,28.43,28.24,28.32,12536.0,28.31,28.43,28.24,28.32,12536.0
2023-03-01 11:40:00,28.32,28.55,28.24,28.5,27377.0,28.32,28.55,28.24,28.5,27377.0
2023-03-01 11:50:00,28.51,28.55,28.32,28.45,14642.0,28.51,28.55,28.32,28.45,14642.0
2023-03-01 12:00:00,28.43,28.57,28.36,28.57,27749.0,28.43,28.57,28.36,28.57,27749.0
2023-03-01 12:10:00,28.59,28.79,28.55,28.77,18733.0,28.59,28.79,28.55,28.77,18733.0
2023-03-01 12:20:00,28.78,28.88,28.69,28.75,28052.0,28.78,28.88,28.69,28.75,28052.0
2023-03-01 12:30:00,28.78,28.85,28.68,28.79,42810.0,28.78,28.85,28.68,28.79,42810.0
2023-03-01 12:40:00,28.8,28.82,28.65,28.71,21912.0,28.8,28.82,28.65,28.71,21912.0
2023-03-01 12:50:00,28.71,28.75,28.66,28.71,9170.0,28.71,28.75,28.66,28.71,9170.0
2023-03-01 13:00:00,28.7,28.81,28.67,28.81,16870.0,28.7,28.81,28.67,28.81,16870.0
2023-03-01 13:10:00,28.8,28.84,28.73,28.83,18510.0,28.8,28.84,28.73,28.83,18510.0
2023-03-01 13:20:00,28.84,28.84,28.72,28.73,12624.0,28.84,28.84,28.72,28.73,12624.0
2023-03-01 13:30:00,28.72,28.94,28.72,28.86,35582.0,28.72,28.94,28.72,28.86,35582.0
2023-03-01 13:40:00,28.87,28.96,28.85,28.86,32110.0,28.87,28.96,28.85,28.86,32110.0
2023-03-01 13:50:00,28.85,29.0,28.73,28.96,23572.0,28.85,29.0,28.73,28.96,23572.0
2023-03-01 14:00:00,28.95,29.0,28.88,28.93,21200.0,28.95,29.0,28.88,28.93,21200.0
2023-03-01 14:10:00,28.92,29.0,28.82,28.9,22593.0,28.92,29.0,28.82,28.9,22593.0
2023-03-01 14:20:00,28.92,28.95,28.68,28.78,42033.0,28.92,28.95,28.68,28.78,42033.0
2023-03-01 14:30:00,28.77,28.94,28.76,28.92,23566.0,28.77,28.94,28.76,28.92,23566.0
2023-03-01 14:40:00,28.91,28.92,28.73,28.78,88133.0,28.91,28.92,28.73,28.78,88133.0
2023-03-01 14:50:00,28.78,28.89,28.68,28.89,77505.0,28.78,28.89,28.68,28.89,77505.0
2023-03-01 15:00:00,28.89,29.09,28.88,29.09,59944.0,28.89,29.09,28.88,29.09,59944.0
2023-03-01 15:10:00,29.09,29.27,29.08,29.25,42573.0,29.09,29.27,29.08,29.25,42573.0
2023-03-01 15:20:00,29.25,29.29,29.14,29.22,68701.0,29.25,29.29,29.14,29.22,68701.0
2023-03-01 15:30:00,29.23,29.3,29.11,29.15,126912.0,29.23,29.3,29.11,29.15,126912.0
2023-03-01 15:40:00,29.14,29.18,29.0,29.17,106247.0,29.14,29.18,29.0,29.17,106247.0
2023-03-01 15:50:00,29.16,29.29,29.05,29.21,359607.0,29.16,29.29,29.05,29.21,359607.0
2023-03-02 09:30:00,29.1,29.72,28.75,29.05,70197.0,29.1,29.72,28.75,29.05,70197.0
2023-03-02 09:40:00,29.1,29.16,28.92,29.13,21791.0,29.1,29.16,28.92,29.13,21791.0
2023-03-02 09:50:00,29.11,29.3,29.08,29.21,20295.0,29.11,29.3,29.08,29.21,20295.0
2023-03-02 10:00:00,29.21,29.35,29.14,29.27,26792.0,29.21,29.35,29.14,29.27,26792.0
2023-03-02 10:10:00,29.29,29.29,29.0,29.01,32785.0,29.29,29.29,29.0,29.01,32785.0
2023-03-02 10:20:00,28.98,29.13,28.89,29.05,29519.0,28.98,29.13,28.89,29.05,29519.0
2023-03-02 10:30:00,29.05,29.07,28.75,28.79,60815.0,29.05,29.07,28.75,28.79,60815.0
2023-03-02 10:40:00,28.77,28.94,28.74,28.84,41182.0,28.77,28.94,28.74,28.84,41182.0
2023-03-02 10:50:00,28.84,28.88,28.67,28.75,37005.0,28.84,28.88,28.67,28.75,37005.0
2023-03-02 11:00:00,28.75,28.98,28.75,28.83,27291.0,28.75,28.98,28.75,28.83,27291.0
2023-03-02 11:10:00,28.82,29.02,28.79,28.93,25272.0,28.82,29.02,28.79,28.93,25272.0
2023-03-02 11:20:00,28.94,28.97,28.83,28.85,22561.0,28.94,28.97,28.83,28.85,22561.0
2023-03-02 11:30:00,28.85,28.88,28.71,28.75,21334.0,28.85,28.88,28.71,28.75,21334.0
2023-03-02 11:40:00,28.75,28.8,28.74,28.78,16418.0,28.75,28.8,28.74,28.78,16418.0
2023-03-02 11:50:00,28.79,28.8,28.67,28.68,26289.0,28.79,28.8,28.67,28.68,26289.0
2023-03-02 12:00:00,28.68,28.7,28.55,28.61,25962.0,28.68,28.7,28.55,28.61,25962.0
2023-03-02 12:10:00,28.62,28.68,28.52,28.58,19487.0,28.62,28.68,28.52,28.58,19487.0
2023-03-02 12:20:00,28.59,28.59,28.46,28.55,28111.0,28.59,28.59,28.46,28.55,28111.0
2023-03-02 12:30:00,28.57,28.57,28.29,28.29,31575.0,28.57,28.57,28.29,28.29,31575.0
2023-03-02 12:40:00,28.29,28.31,28.08,28.08,37850.0,28.29,28.31,28.08,28.08,37850.0
2023-03-02 12:50:00,28.08,28.09,27.95,27.98,26166.0,28.08,28.09,27.95,27.98,26166.0
2023-03-02 13:00:00,27.97,28.12,27.95,28.12,36033.0,27.97,28.12,27.95,28.12,36033.0
2023-03-02 13:10:00,28.13,28.21,28.06,28.09,32554.0,28.13,28.21,28.06,28.09,32554.0
2023-03-02 13:20:00,28.09,28.21,28.09,28.17,29005.0,28.09,28.21,28.09,28.17,29005.0
2023-03-02 13:30:00,28.15,28.31,28.11,28.24,30437.0,28.15,28.31,28.11,28.24,30437.0
2023-03-02 13:40:00,28.25,28.27,28.17,28.2,30941.0,28.25,28.27,28.17,28.2,30941.0
2023-03-02 13:50:00,28.19,28.28,28.15,28.27,24557.0,28.19,28.28,28.15,28.27,24557.0
2023-03-02 14:00:00,28.27,28.45,28.27,28.43,33797.0,28.27,28.45,28.27,28.43,33797.0
2023-03-02 14:10:00,28.43,28.52,28.42,28.52,39415.0,28.43,28.52,28.42,28.52,39415.0
2023-03-02 14:20:00,28.53,28.56,28.49,28.51,27897.0,28.53,28.56,28.49,28.51,27897.0
2023-03-02 14:30:00,28.52,28.57,28.29,28.29,47830.0,28.52,28.57,28.29,28.29,47830.0
2023-03-02 14:40:00,28.29,28.45,28.25,28.33,45955.0,28.29,28.45,28.25,28.33,45955.0
2023-03-02 14:50:00,28.33,28.45,28.32,28.45,33242.0,28.33,28.45,28.32,28.45,33242.0
2023-03-02 15:00:00,28.45,28.46,28.27,28.34,38232.0,28.45,28.46,28.27,28.34,38232.0
2023-03-02 15:10:00,28.34,28.43,28.32,28.4,25224.0,28.34,28.43,28.32,28.4,25224.0
2023-03-02 15:20:00,28.38,28.55,28.34,28.55,42301.0,28.38,28.55,28.34,28.55,42301.0
2023-03-02 15:30:00,28.55,28.57,28.41,28.5,82948.0,28.55,28.57,28.41,28.5,82948.0
2023-03-02 15:40:00,28.5,28.55,28.42,28.42,75874.0,28.5,28.55,28.42,28.42,75874.0
2023-03-02 15:50:00,28.42,28.42,28.28,28.36,254158.0,28.42,28.42,28.28,28.36,254158.0
2023-03-03 09:30:00,28.4,28.43,28.02,28.25,28943.0,28.4,28.43,28.02,28.25,28943.0
2023-03-03 09:40:00,28.22,28.3,28.12,28.17,13642.0,28.22,28.3,28.12,28.17,13642.0
2023-03-03 09:50:00,28.19,28.28,28.12,28.14,14711.0,28.19,28.28,28.12,28.14,14711.0
2023-03-03 10:00:00,28.14,28.34,28.14,28.22,30232.0,28.14,28.34,28.14,28.22,30232.0
2023-03-03 10:10:00,28.24,28.45,28.17,28.41,26055.0,28.24,28.45,28.17,28.41,26055.0
2023-03-03 10:20:00,28.43,28.48,28.39,28.4,14052.0,28.43,28.48,28.39,28.4,14052.0
2023-03-03 10:30:00,28.4,28.47,28.4,28.44,20311.0,28.4,28.47,28.4,28.44,20311.0
2023-03-03 10:40:00,28.43,28.51,28.42,28.46,22715.0,28.43,28.51,28.42,28.46,22715.0
2023-03-03 10:50:00,28.44,28.57,28.4,28.56,24542.0,28.44,28.57,28.4,28.56,24542.0
2023-03-03 11:00:00,28.56,28.68,28.48,28.48,31046.0,28.56,28.68,28.48,28.48,31046.0
2023-03-03 11:10:00,28.48,28.51,28.39,28.44,45488.0,28.48,28.51,28.39,28.44,45488.0
2023-03-03 11:20:00,28.42,28.44,27.99,28.18,165464.0,28.42,28.44,27.99,28.18,165464.0
2023-03-03 11:30:00,28.19,28.26,28.14,28.26,20350.0,28.19,28.26,28.14,28.26,20350.0
2023-03-03 11:40:00,28.28,28.45,28.19,28.42,17791.0,28.28,28.45,28.19,28.42,17791.0
2023-03-03 11:50:00,28.39,28.55,28.35,28.54,10834.0,28.39,28.55,28.35,28.54,10834.0
2023-03-03 12:00:00,28.55,28.58,28.47,28.58,13078.0,28.55,28.58,28.47,28.58,13078.0
2023-03-03 12:10:00,28.59,28.65,28.54,28.64,11334.0,28.59,28.65,28.54,28.64,11334.0
2023-03-03 12:20:00,28.64,28.74,28.62,28.71,14608.0,28.64,28.74,28.62,28.71,14608.0
2023-03-03 12:30:00,28.72,28.79,28.69,28.72,13282.0,28.72,28.79,28.69,28.72,13282.0
2023-03-03 12:40:00,28.71,28.74,28.68,28.7,14726.0,28.71,28.74,28.68,28.7,14726.0
2023-03-03 12:50:00,28.7,28.72,28.65,28.7,13065.0,28.7,28.72,28.65,28.7,13065.0
2023-03-03 13:00:00,28.69,28.7,28.66,28.66,19133.0,28.69,28.7,28.66,28.66,19133.0
2023-03-03 13:10:00,28.67,28.72,28.59,28.61,16216.0,28.67,28.72,28.59,28.61,16216.0
2023-03-03 13:20:00,28.6,28.65,28.59,28.62,12162.0,28.6,28.65,28.59,28.62,12162.0
2023-03-03 13:30:00,28.62,28.65,28.59,28.64,14138.0,28.62,28.65,28.59,28.64,14138.0
2023-03-03 13:40:00,28.64,28.68,28.56,28.57,20398.0,28.64,28.68,28.56,28.57,20398.0
2023-03-03 13:50:00,28.57,28.61,28.56,28.59,11432.0,28.57,28.61,28.56,28.59,11432.0
2023-03-03 14:00:00,28.58,28.6,28.54,28.59,10460.0,28.58,28.6,28.54,28.59,10460.0
2023-03-03 14:10:00,28.59,28.67,28.58,28.65,16676.0,28.59,28.67,28.58,28.65,16676.0
2023-03-03 14:20:00,28.65,28.65,28.61,28.64,8490.0,28.65,28.65,28.61,28.64,8490.0
2023-03-03 14:30:00,28.65,28.75,28.65,28.75,20469.0,28.65,28.75,28.65,28.75,20469.0
2023-03-03 14:40:00,28.74,28.83,28.71,28.82,19553.0,28.74,28.83,28.71,28.82,19553.0
2023-03-03 14:50:00,28.83,28.88,28.82,28.86,18283.0,28.83,28.88,28.82,28.86,18283.0
2023-03-03 15:00:00,28.86,28.86,28.74,28.76,22902.0,28.86,28.86,28.74,28.76,22902.0
2023-03-03 15:10:00,28.76,28.76,28.68,28.73,34842.0,28.76,28.76,28.68,28.73,34842.0
2023-03-03 15:20:00,28.73,28.79,28.69,28.74,55936.0,28.73,28.79,28.69,28.74,55936.0
2023-03-03 15:30:00,28.73,28.84,28.72,28.8,37415.0,28.73,28.84,28.72,28.8,37415.0
2023-03-03 15:40:00,28.79,28.81,28.54,28.58,193356.0,28.79,28.81,28.54,28.58,193356.0
2023-03-03 15:50:00,28.58,28.63,28.52,28.52,162757.0,28.58,28.63,28.52,28.52,162757.0
2023-03-06 09:30:00,28.52,28.76,28.21,28.66,32522.0,28.52,28.76,28.21,28.66,32522.0
2023-03-06 09:40:00,28.64,28.86,28.45,28.61,16871.0,28.64,28.86,28.45,28.61,16871.0
2023-03-06 09:50:00,28.64,28.76,28.56,28.61,12673.0,28.64,28.76,28.56,28.61,12673.0
2023-03-06 10:00:00,28.59,28.64,28.51,28.59,12670.0,28.59,28.64,28.51,28.59,12670.0
2023-03-06 10:10:00,28.62,28.84,28.57,28.8,58548.0,28.62,28.84,28.57,28.8,58548.0
2023-03-06 10:20:00,28.82,28.82,28.65,28.66,14421.0,28.82,28.82,28.65,28.66,14421.0
2023-03-06 10:30:00,28.67,28.72,28.6,28.66,11801.0,28.67,28.72,28.6,28.66,11801.0
2023-03-06 10:40:00,28.64,28.67,28.32,28.43,41471.0,28.64,28.67,28.32,28.43,41471.0
2023-03-06 10:50:00,28.43,28.52,28.37,28.52,21456.0,28.43,28.52,28.37,28.52,21456.0
2023-03-06 11:00:00,28.5,28.58,28.5,28.57,8462.0,28.5,28.58,28.5,28.57,8462.0
2023-03-06 11:10:00,28.56,28.61,28.56,28.61,12679.0,28.56,28.61,28.56,28.61,12679.0
2023-03-06 11:20:00,28.61,28.67,28.51,28.55,14158.0,28.61,28.67,28.51,28.55,14158.0
2023-03-06 11:30:00,28.55,28.56,28.47,28.55,8873.0,28.55,28.56,28.47,28.55,8873.0
2023-03-06 11:40:00,28.53,28.57,28.48,28.49,8461.0,28.53,28.57,28.48,28.49,8461.0
2023-03-06 11:50:00,28.5,28.5,28.42,28.46,6887.0,28.5,28.5,28.42,28.46,6887.0
2023-03-06 12:00:00,28.46,28.47,28.35,28.36,9879.0,28.46,28.47,28.35,28.36,9879.0
2023-03-06 12:10:00,28.37,28.39,28.31,28.34,10645.0,28.37,28.39,28.31,28.34,10645.0
2023-03-06 12:20:00,28.35,28.37,28.22,28.24,66825.0,28.35,28.37,28.22,28.24,66825.0
2023-03-06 12:30:00,28.22,28.3,28.18,28.23,12398.0,28.22,28.3,28.18,28.23,12398.0
2023-03-06 12:40:00,28.22,28.22,28.1,28.1,10104.0,28.22,28.22,28.1,28.1,10104.0
2023-03-06 12:50:00,28.11,28.16,28.07,28.13,13511.0,28.11,28.16,28.07,28.13,13511.0
2023-03-06 13:00:00,28.12,28.13,28.01,28.02,16813.0,28.12,28.13,28.01,28.02,16813.0
2023-03-06 13:10:00,28.02,28.04,27.92,27.97,33108.0,28.02,28.04,27.92,27.97,33108.0
2023-03-06 13:20:00,27.99,28.01,27.92,27.93,14436.0,27.99,28.01,27.92,27.93,14436.0
2023-03-06 13:30:00,27.92,27.95,27.88,27.92,15663.0,27.92,27.95,27.88,27.92,15663.0
2023-03-06 13:40:00,27.92,27.99,27.91,27.96,15130.0,27.92,27.99,27.91,27.96,15130.0
2023-03-06 13:50:00,27.98,28.05,27.96,27.98,10560.0,27.98,28.05,27.96,27.98,10560.0
2023-03-06 14:00:00,27.98,27.99,27.95,27.96,10826.0,27.98,27.99,27.95,27.96,10826.0
2023-03-06 14:10:00,27.94,27.94,27.89,27.93,12671.0,27.94,27.94,27.89,27.93,12671.0
2023-03-06 14:20:00,27.94,27.95,27.87,27.9,38796.0,27.94,27.95,27.87,27.9,38796.0
2023-03-06 14:30:00,27.9,27.96,27.9,27.95,13525.0,27.9,27.96,27.9,27.95,13525.0
2023-03-06 14:40:00,27.95,28.0,27.89,27.94,45411.0,27.95,28.0,27.89,27.94,45411.0
2023-03-06 14:50:00,27.94,27.96,27.86,27.89,39907.0,27.94,27.96,27.86,27.89,39907.0
2023-03-06 15:00:00,27.88,27.93,27.8,27.84,50682.0,27.88,27.93,27.8,27.84,50682.0
2023-03-06 15:10:00,27.84,27.93,27.75,27.77,49000.0,27.84,27.93,27.75,27.77,49000.0
2023-03-06 15:20:00,27.76,27.77,27.62,27.63,41567.0,27.76,27.77,27.62,27.63,41567.0
2023-03-06 15:30:00,27.61,27.77,27.6,27.7,59860.0,27.61,27.77,27.6,27.7,59860.0
2023-03-06 15:40:00,27.69,27.81,27.67,27.77,74471.0,27.69,27.81,27.67,27.77,74471.0
2023-03-06 15:50:00,27.78,27.8,27.67,27.73,242924.0,27.78,27.8,27.67,27.73,242924.0
2023-03-07 09:30:00,27.86,28.1,27.83,28.1,10658.0,27.86,28.1,27.83,28.1,10658.0
2023-03-07 09:40:00,28.12,28.28,28.06,28.24,10822.0,28.12,28.28,28.06,28.24,10822.0
2023-03-07 09:50:00,28.27,28.35,28.2,28.23,12624.0,28.27,28.35,28.2,28.23,12624.0
2023-03-07 10:00:00,28.2,28.2,27.79,27.86,32557.0,28.2,28.2,27.79,27.86,32557.0
2023-03-07 10:10:00,27.88,27.99,27.8,27.94,23622.0,27.88,27.99,27.8,27.94,23622.0
2023-03-07 10:20:00,27.96,28.09,27.92,28.01,6258.0,27.96,28.09,27.92,28.01,6258.0
2023-03-07 10:30:00,28.0,28.2,28.0,28.13,9243.0,28.0,28.2,28.0,28.13,9243.0
2023-03-07 10:40:00,28.12,28.22,28.09,28.21,10931.0,28.12,28.22,28.09,28.21,10931.0
2023-03-07 10:50:00,28.22,28.22,28.08,28.12,23107.0,28.22,28.22,28.08,28.12,23107.0
2023-03-07 11:00:00,28.11,28.23,28.11,28.19,12833.0,28.11,28.23,28.11,28.19,12833.0
2023-03-07 11:10:00,28.19,28.23,28.15,28.16,7771.0,28.19,28.23,28.15,28.16,7771.0
2023-03-07 11:20:00,28.15,28.19,28.09,28.12,8234.0,28.15,28.19,28.09,28.12,8234.0
2023-03-07 11:30:00,28.12,28.24,28.12,28.21,15053.0,28.12,28.24,28.12,28.21,15053.0
2023-03-07 11:40:00,28.21,28.28,28.17,28.22,13969.0,28.21,28.28,28.17,28.22,13969.0
2023-03-07 11:50:00,28.21,28.24,28.16,28.21,10462.0,28.21,28.24,28.16,28.21,10462.0
2023-03-07 12:00:00,28.22,28.28,28.2,28.25,22342.0,28.22,28.28,28.2,28.25,22342.0
2023-03-07 12:10:00,28.25,28.25,28.16,28.25,8334.0,28.25,28.25,28.16,28.25,8334.0
2023-03-07 12:20:00,28.26,28.53,28.26,28.46,22403.0,28.26,28.53,28.26,28.46,22403.0
2023-03-07 12:30:00,28.45,28.58,28.45,28.53,13305.0,28.45,28.58,28.45,28.53,13305.0
2023-03-07 12:40:00,28.54,28.69,28.54,28.68,20223.0,28.54,28.69,28.54,28.68,20223.0
2023-03-07 12:50:00,28.68,28.71,28.59,28.62,20270.0,28.68,28.71,28.59,28.62,20270.0
2023-03-07 13:00:00,28.61,28.61,28.48,28.49,15532.0,28.61,28.61,28.48,28.49,15532.0
2023-03-07 13:10:00,28.5,28.56,28.46,28.49,31664.0,28.5,28.56,28.46,28.49,31664.0
2023-03-07 13:20:00,28.49,28.5,28.44,28.47,13943.0,28.49,28.5,28.44,28.47,13943.0
2023-03-07 13:30:00,28.45,28.48,28.42,28.47,17689.0,28.45,28.48,28.42,28.47,17689.0
2023-03-07 13:40:00,28.47,28.47,28.33,28.34,15030.0,28.47,28.47,28.33,28.34,15030.0
2023-03-07 13:50:00,28.35,28.39,28.34,28.35,10906.0,28.35,28.39,28.34,28.35,10906.0
2023-03-07 14:00:00,28.36,28.43,28.36,28.37,13395.0,28.36,28.43,28.36,28.37,13395.0
2023-03-07 14:10:00,28.39,28.47,28.39,28.47,11137.0,28.39,28.47,28.39,28.47,11137.0
2023-03-07 14:20:00,28.48,28.48,28.42,28.44,15085.0,28.48,28.48,28.42,28.44,15085.0
2023-03-07 14:30:00,28.44,28.46,28.37,28.4,18040.0,28.44,28.46,28.37,28.4,18040.0
2023-03-07 14:40:00,28.41,28.41,28.31,28.33,15684.0,28.41,28.41,28.31,28.33,15684.0
2023-03-07 14:50:00,28.32,28.34,28.29,28.31,18527.0,28.32,28.34,28.29,28.31,18527.0
2023-03-07 15:00:00,28.32,28.35,28.31,28.33,15729.0,28.32,28.35,28.31,28.33,15729.0
2023-03-07 15:10:00,28.33,28.41,28.32,28.41,34882.0,28.33,28.41,28.32,28.41,34882.0
2023-03-07 15:20:00,28.41,28.42,28.32,28.33,24923.0,28.41,28.42,28.32,28.33,24923.0
2023-03-07 15:30:00,28.34,28.42,28.3,28.42,28731.0,28.34,28.42,28.3,28.42,28731.0
2023-03-07 15:40:00,28.42,28.43,28.32,28.32,47972.0,28.42,28.43,28.32,28.32,47972.0
2023-03-07 15:50:00,28.32,28.37,28.19,28.36,168855.0,28.32,28.37,28.19,28.36,168855.0
2023-03-08 09:30:00,28.19,28.37,28.13,28.17,14597.0,28.19,28.37,28.13,28.17,14597.0
2023-03-08 09:40:00,28.1,28.29,28.1,28.12,7662.0,28.1,28.29,28.1,28.12,7662.0
2023-03-08 09:50:00,28.13,28.25,28.13,28.23,10486.0,28.13,28.25,28.13,28.23,10486.0
2023-03-08 10:00:00,28.25,28.26,28.09,28.24,13068.0,28.25,28.26,28.09,28.24,13068.0
2023-03-08 10:10:00,28.19,28.26,28.05,28.07,17135.0,28.19,28.26,28.05,28.07,17135.0
2023-03-08 10:20:00,28.07,28.29,28.07,28.23,14155.0,28.07,28.29,28.07,28.23,14155.0
2023-03-08 10:30:00,28.23,28.28,28.17,28.21,11220.0,28.23,28.28,28.17,28.21,11220.0
2023-03-08 10:40:00,28.2,28.2,28.13,28.14,10159.0,28.2,28.2,28.13,28.14,10159.0
2023-03-08 10:50:00,28.14,28.23,28.14,28.2,5233.0,28.14,28.23,28.14,28.2,5233.0
2023-03-08 11:00:00,28.21,28.3,28.19,28.24,8938.0,28.21,28.3,28.19,28.24,8938.0
2023-03-08 11:10:00,28.26,28.37,28.24,28.26,6727.0,28.26,28.37,28.24,28.26,6727.0
2023-03-08 11:20:00,28.23,28.35,28.21,28.28,7531.0,28.23,28.35,28.21,28.28,7531.0
2023-03-08 11:30:00,28.3,28.31,28.23,28.28,5514.0,28.3,28.31,28.23,28.28,5514.0
2023-03-08 11:40:00,28.27,28.36,28.27,28.34,7613.0,28.27,28.36,28.27,28.34,7613.0
2023-03-08 11:50:00,28.34,28.4,28.25,28.25,4326.0,28.34,28.4,28.25,28.25,4326.0
2023-03-08 12:00:00,28.28,28.28,28.24,28.28,5049.0,28.28,28.28,28.24,28.28,5049.0
2023-03-08 12:10:00,28.28,28.28,28.15,28.19,5246.0,28.28,28.28,28.15,28.19,5246.0
2023-03-08 12:20:00,28.17,28.22,28.14,28.16,6995.0,28.17,28.22,28.14,28.16,6995.0
2023-03-08 12:30:00,28.16,28.16,28.08,28.13,10080.0,28.16,28.16,28.08,28.13,10080.0
2023-03-08 12:40:00,28.15,28.15,28.1,28.13,4367.0,28.15,28.15,28.1,28.13,4367.0
2023-03-08 12:50:00,28.13,28.19,28.11,28.18,7105.0,28.13,28.19,28.11,28.18,7105.0
2023-03-08 13:00:00,28.18,28.2,28.08,28.11,8787.0,28.18,28.2,28.08,28.11,8787.0
2023-03-08 13:10:00,28.1,28.13,28.06,28.11,9017.0,28.1,28.13,28.06,28.11,9017.0
2023-03-08 13:20:00,28.12,28.21,28.11,28.16,9255.0,28.12,28.21,28.11,28.16,9255.0
2023-03-08 13:30:00,28.17,28.19,28.14,28.16,5198.0,28.17,28.19,28.14,28.16,5198.0
2023-03-08 13:40:00,28.13,28.14,27.97,27.99,11549.0,28.13,28.14,27.97,27.99,11549.0
2023-03-08 13:50:00,27.97,28.0,27.81,27.83,16597.0,27.97,28.0,27.81,27.83,16597.0
2023-03-08 14:00:00,27.82,27.86,27.77,27.79,28560.0,27.82,27.86,27.77,27.79,28560.0
2023-03-08 14:10:00,27.79,27.9,27.79,27.8,19941.0,27.79,27.9,27.79,27.8,19941.0
2023-03-08 14:20:00,27.8,27.9,27.8,27.86,19676.0,27.8,27.9,27.8,27.86,19676.0
2023-03-08 14:30:00,27.85,27.88,27.79,27.79,22448.0,27.85,27.88,27.79,27.79,22448.0
2023-03-08 14:40:00,27.8,27.88,27.77,27.77,16406.0,27.8,27.88,27.77,27.77,16406.0
2023-03-08 14:50:00,27.75,27.75,27.66,27.67,16074.0,27.75,27.75,27.66,27.67,16074.0
2023-03-08 15:00:00,27.66,27.67,27.6,27.64,17157.0,27.66,27.67,27.6,27.64,17157.0
2023-03-08 15:10:00,27.63,27.71,27.6,27.6,18303.0,27.63,27.71,27.6,27.6,18303.0
2023-03-08 15:20:00,27.6,27.77,27.6,27.73,23027.0,27.6,27.77,27.6,27.73,23027.0
2023-03-08 15:30:00,27.73,27.84,27.68,27.8,36540.0,27.73,27.84,27.68,27.8,36540.0
2023-03-08 15:40:00,27.8,27.87,27.74,27.79,52231.0,27.8,27.87,27.74,27.79,52231.0
2023-03-08 15:50:00,27.78,27.8,27.66,27.67,196687.0,27.78,27.8,27.66,27.67,196687.0
2023-03-09 09:30:00,27.59,27.77,27.58,27.68,11624.0,27.59,27.77,27.58,27.68,11624.0
2023-03-09 09:40:00,27.75,27.75,27.62,27.67,4461.0,27.75,27.75,27.62,27.67,4461.0
2023-03-09 09:50:00,27.68,27.68,27.42,27.54,7771.0,27.68,27.68,27.42,27.54,7771.0
2023-03-09 10:00:00,27.51,27.56,27.43,27.49,8769.0,27.51,27.56,27.43,27.49,8769.0
2023-03-09 10:10:00,27.48,27.49,27.37,27.43,19463.0,27.48,27.49,27.37,27.43,19463.0
2023-03-09 10:20:00,27.38,27.39,27.28,27.31,8129.0,27.38,27.39,27.28,27.31,8129.0
2023-03-09 10:30:00,27.34,27.42,27.3,27.4,8646.0,27.34,27.42,27.3,27.4,8646.0
2023-03-09 10:40:00,27.4,27.42,27.29,27.4,7392.0,27.4,27.42,27.29,27.4,7392.0
2023-03-09 10:50:00,27.4,27.4,27.32,27.36,5826.0,27.4,27.4,27.32,27.36,5826.0
2023-03-09 11:00:00,27.37,27.39,27.29,27.34,14011.0,27.37,27.39,27.29,27.34,14011.0
2023-03-09 11:10:00,27.34,27.4,27.3,27.35,11816.0,27.34,27.4,27.3,27.35,11816.0
2023-03-09 11:20:00,27.36,27.37,27.31,27.32,7848.0,27.36,27.37,27.31,27.32,7848.0
2023-03-09 11:30:00,27.33,27.34,27.1,27.12,25289.0,27.33,27.34,27.1,27.12,25289.0
2023-03-09 11:40:00,27.11,27.11,27.02,27.02,14832.0,27.11,27.11,27.02,27.02,14832.0
2023-03-09 11:50:00,27.02,27.09,26.99,27.01,15472.0,27.02,27.09,26.99,27.01,15472.0
2023-03-09 12:00:00,26.99,26.99,26.87,26.95,17266.0,26.99,26.99,26.87,26.95,17266.0
2023-03-09 12:10:00,26.95,26.99,26.88,26.98,18975.0,26.95,26.99,26.88,26.98,18975.0
2023-03-09 12:20:00,26.99,27.26,26.98,27.23,15997.0,26.99,27.26,26.98,27.23,15997.0
2023-03-09 12:30:00,27.24,27.28,27.22,27.26,14845.0,27.24,27.28,27.22,27.26,14845.0
2023-03-09 12:40:00,27.26,27.35,27.24,27.28,15149.0,27.26,27.35,27.24,27.28,15149.0
2023-03-09 12:50:00,27.29,27.56,27.29,27.46,31577.0,27.29,27.56,27.29,27.46,31577.0
2023-03-09 13:00:00,27.45,27.59,27.45,27.57,17835.0,27.45,27.59,27.45,27.57,17835.0
2023-03-09 13:10:00,27.57,27.58,27.37,27.42,19329.0,27.57,27.58,27.37,27.42,19329.0
2023-03-09 13:20:00,27.42,27.47,27.3,27.35,17125.0,27.42,27.47,27.3,27.35,17125.0
2023-03-09 13:30:00,27.34,27.36,27.27,27.28,10384.0,27.34,27.36,27.27,27.28,10384.0
2023-03-09 13:40:00,27.29,27.38,27.27,27.29,8053.0,27.29,27.38,27.27,27.29,8053.0
2023-03-09 13:50:00,27.28,27.45,27.28,27.45,9349.0,27.28,27.45,27.28,27.45,9349.0
2023-03-09 14:00:00,27.45,27.46,27.35,27.36,16529.0,27.45,27.46,27.35,27.36,16529.0
2023-03-09 14:10:00,27.35,27.38,27.28,27.32,13834.0,27.35,27.38,27.28,27.32,13834.0
2023-03-09 14:20:00,27.32,27.44,27.32,27.41,12696.0,27.32,27.44,27.32,27.41,12696.0
2023-03-09 14:30:00,27.41,27.44,27.37,27.41,15741.0,27.41,27.44,27.37,27.41,15741.0
2023-03-09 14:40:00,27.42,27.45,27.35,27.37,16102.0,27.42,27.45,27.35,27.37,16102.0
2023-03-09 14:50:00,27.37,27.37,27.27,27.3,17112.0,27.37,27.37,27.27,27.3,17112.0
2023-03-09 15:00:00,27.3,27.31,27.18,27.2,16246.0,27.3,27.31,27.18,27.2,16246.0
2023-03-09 15:10:00,27.2,27.23,27.12,27.13,24793.0,27.2,27.23,27.12,27.13,24793.0
2023-03-09 15:20:00,27.12,27.13,26.97,27.01,70100.0,27.12,27.13,26.97,27.01,70100.0
2023-03-09 15:30:00,26.99,27.05,26.96,27.03,44685.0,26.99,27.05,26.96,27.03,44685.0
2023-03-09 15:40:00,27.03,27.05,26.93,26.95,69277.0,27.03,27.05,26.93,26.95,69277.0
2023-03-09 15:50:00,26.95,27.09,26.92,27.03,174730.0,26.95,27.09,26.92,27.03,174730.0
2023-03-10 09:30:00,26.53,26.83,26.37,26.76,53398.0,26.53,26.83,26.37,26.76,53398.0
2023-03-10 09:40:00,26.75,26.81,26.4,26.4,22250.0,26.75,26.81,26.4,26.4,22250.0
2023-03-10 09:50:00,26.37,26.55,26.36,26.51,6507.0,26.37,26.55,26.36,26.51,6507.0
2023-03-10 10:00:00,26.52,26.55,26.33,26.44,30071.0,26.52,26.55,26.33,26.44,30071.0
2023-03-10 10:10:00,26.42,26.52,26.25,26.27,23727.0,26.42,26.52,26.25,26.27,23727.0
2023-03-10 10:20:00,26.25,26.31,26.18,26.22,11225.0,26.25,26.31,26.18,26.22,11225.0
2023-03-10 10:30:00,26.27,26.5,26.22,26.4,12941.0,26.27,26.5,26.22,26.4,12941.0
2023-03-10 10:40:00,26.42,26.45,26.29,26.38,31617.0,26.42,26.45,26.29,26.38,31617.0
2023-03-10 10:50:00,26.39,26.7,26.37,26.67,23240.0,26.39,26.7,26.37,26.67,23240.0
2023-03-10 11:00:00,26.68,26.77,26.64,26.72,12343.0,26.68,26.77,26.64,26.72,12343.0
2023-03-10 11:10:00,26.74,26.74,26.6,26.66,13289.0,26.74,26.74,26.6,26.66,13289.0
2023-03-10 11:20:00,26.67,26.85,26.66,26.84,10124.0,26.67,26.85,26.66,26.84,10124.0
2023-03-10 11:30:00,26.84,26.88,26.79,26.8,13741.0,26.84,26.88,26.79,26.8,13741.0
2023-03-10 11:40:00,26.81,26.82,26.55,26.55,25270.0,26.81,26.82,26.55,26.55,25270.0
2023-03-10 11:50:00,26.53,26.65,26.53,26.55,10674.0,26.53,26.65,26.53,26.55,10674.0
2023-03-10 12:00:00,26.55,26.63,26.55,26.58,17424.0,26.55,26.63,26.55,26.58,17424.0
2023-03-10 12:10:00,26.55,26.59,26.44,26.46,14129.0,26.55,26.59,26.44,26.46,14129.0
2023-03-10 12:20:00,26.45,26.49,26.42,26.47,24904.0,26.45,26.49,26.42,26.47,24904.0
2023-03-10 12:30:00,26.47,26.6,26.42,26.6,37622.0,26.47,26.6,26.42,26.6,37622.0
2023-03-10 12:40:00,26.59,26.59,26.48,26.5,11672.0,26.59,26.59,26.48,26.5,11672.0
2023-03-10 12:50:00,26.51,26.51,26.4,26.45,18787.0,26.51,26.51,26.4,26.45,18787.0
2023-03-10 13:00:00,26.45,26.48,26.35,26.38,10577.0,26.45,26.48,26.35,26.38,10577.0
2023-03-10 13:10:00,26.39,26.4,26.28,26.37,24807.0,26.39,26.4,26.28,26.37,24807.0
2023-03-10 13:20:00,26.36,26.4,26.3,26.37,15806.0,26.36,26.4,26.3,26.37,15806.0
2023-03-10 13:30:00,26.35,26.38,26.31,26.34,14408.0,26.35,26.38,26.31,26.34,14408.0
2023-03-10 13:40:00,26.35,26.35,26.25,26.32,10406.0,26.35,26.35,26.25,26.32,10406.0
2023-03-10 13:50:00,26.32,26.36,26.25,26.35,14862.0,26.32,26.36,26.25,26.35,14862.0
2023-03-10 14:00:00,26.35,26.64,26.34,26.64,22692.0,26.35,26.64,26.34,26.64,22692.0
2023-03-10 14:10:00,26.64,26.73,26.6,26.7,25665.0,26.64,26.73,26.6,26.7,25665.0
2023-03-10 14:20:00,26.71,26.75,26.62,26.62,25096.0,26.71,26.75,26.62,26.62,25096.0
2023-03-10 14:30:00,26.63,26.83,26.63,26.83,22592.0,26.63,26.83,26.63,26.83,22592.0
2023-03-10 14:40:00,26.82,26.9,26.75,26.9,20734.0,26.82,26.9,26.75,26.9,20734.0
2023-03-10 14:50:00,26.89,26.92,26.78,26.79,28813.0,26.89,26.92,26.78,26.79,28813.0
2023-03-10 15:00:00,26.79,26.81,26.7,26.81,21623.0,26.79,26.81,26.7,26.81,21623.0
2023-03-10 15:10:00,26.81,26.85,26.71,26.72,25142.0,26.81,26.85,26.71,26.72,25142.0
2023-03-10 15:20:00,26.72,26.8,26.69,26.78,27674.0,26.72,26.8,26.69,26.78,27674.0
2023-03-10 15:30:00,26.77,26.85,26.75,26.78,31207.0,26.77,26.85,26.75,26.78,31207.0
2023-03-10 15:40:00,26.79,26.81,26.74,26.77,44865.0,26.79,26.81,26.74,26.77,44865.0
2023-03-10 15:50:00,26.76,27.0,26.76,26.97,174578.0,26.76,27.0,26.76,26.97,174578.0
2023-03-13 09:30:00,26.21,26.47,25.47,25.65,45228.0,26.21,26.47,25.47,25.65,45228.0
2023-03-13 09:40:00,25.7,25.77,25.3,25.33,101141.0,25.7,25.77,25.3,25.33,101141.0
2023-03-13 09:50:00,25.34,25.73,25.34,25.47,70897.0,25.34,25.73,25.34,25.47,70897.0
2023-03-13 10:00:00,25.45,25.66,25.29,25.54,36834.0,25.45,25.66,25.29,25.54,36834.0
2023-03-13 10:10:00,25.55,25.58,25.23,25.27,29601.0,25.55,25.58,25.23,25.27,29601.0
2023-03-13 10:20:00,25.3,25.34,25.05,25.09,24421.0,25.3,25.34,25.05,25.09,24421.0
2023-03-13 10:30:00,25.1,25.28,25.05,25.23,25716.0,25.1,25.28,25.05,25.23,25716.0
2023-03-13 10:40:00,25.25,25.29,25.05,25.17,26250.0,25.25,25.29,25.05,25.17,26250.0
2023-03-13 10:50:00,25.18,25.56,25.0,25.46,50842.0,25.18,25.56,25.0,25.46,50842.0
2023-03-13 11:00:00,25.46,25.66,25.4,25.58,106323.0,25.46,25.66,25.4,25.58,106323.0
2023-03-13 11:10:00,25.59,25.7,25.54,25.54,32289.0,25.59,25.7,25.54,25.54,32289.0
2023-03-13 11:20:00,25.55,25.92,25.52,25.87,39093.0,25.55,25.92,25.52,25.87,39093.0
2023-03-13 11:30:00,25.89,25.92,25.69,25.81,33833.0,25.89,25.92,25.69,25.81,33833.0
2023-03-13 11:40:00,25.81,25.94,25.77,25.9,27269.0,25.81,25.94,25.77,25.9,27269.0
2023-03-13 11:50:00,25.9,25.9,25.67,25.74,24172.0,25.9,25.9,25.67,25.74,24172.0
2023-03-13 12:00:00,25.75,25.83,25.53,25.73,20469.0,25.75,25.83,25.53,25.73,20469.0
2023-03-13 12:10:00,25.73,25.74,25.48,25.54,19796.0,25.73,25.74,25.48,25.54,19796.0
2023-03-13 12:20:00,25.55,25.69,25.46,25.53,26408.0,25.55,25.69,25.46,25.53,26408.0
2023-03-13 12:30:00,25.52,25.56,25.45,25.51,23949.0,25.52,25.56,25.45,25.51,23949.0
2023-03-13 12:40:00,25.52,25.67,25.4,25.4,29533.0,25.52,25.67,25.4,25.4,29533.0
2023-03-13 12:50:00,25.42,25.44,25.32,25.4,25938.0,25.42,25.44,25.32,25.4,25938.0
2023-03-13 13:00:00,25.4,25.45,25.33,25.43,31879.0,25.4,25.45,25.33,25.43,31879.0
2023-03-13 13:10:00,25.42,25.56,25.41,25.54,25917.0,25.42,25.56,25.41,25.54,25917.0
2023-03-13 13:20:00,25.54,25.58,25.4,25.51,41316.0,25.54,25.58,25.4,25.51,41316.0
2023-03-13 13:30:00,25.52,25.65,25.44,25.65,30559.0,25.52,25.65,25.44,25.65,30559.0
2023-03-13 13:40:00,25.67,25.68,25.54,25.61,23503.0,25.67,25.68,25.54,25.61,23503.0
2023-03-13 13:50:00,25.6,25.75,25.57,25.74,23801.0,25.6,25.75,25.57,25.74,23801.0
2023-03-13 14:00:00,25.75,25.82,25.72,25.72,23274.0,25.75,25.82,25.72,25.72,23274.0
2023-03-13 14:10:00,25.71,25.83,25.69,25.77,28240.0,25.71,25.83,25.69,25.77,28240.0
2023-03-13 14:20:00,25.77,25.79,25.65,25.66,28992.0,25.77,25.79,25.65,25.66,28992.0
2023-03-13 14:30:00,25.67,25.82,25.66,25.72,29153.0,25.67,25.82,25.66,25.72,29153.0
2023-03-13 14:40:00,25.74,25.85,25.7,25.79,25803.0,25.74,25.85,25.7,25.79,25803.0
2023-03-13 14:50:00,25.79,25.89,25.77,25.84,30295.0,25.79,25.89,25.77,25.84,30295.0
2023-03-13 15:00:00,25.84,25.88,25.79,25.8,36832.0,25.84,25.88,25.79,25.8,36832.0
2023-03-13 15:10:00,25.81,25.87,25.76,25.78,31448.0,25.81,25.87,25.76,25.78,31448.0
2023-03-13 15:20:00,25.78,25.79,25.55,25.65,78002.0,25.78,25.79,25.55,25.65,78002.0
2023-03-13 15:30:00,25.66,25.88,25.66,25.86,59690.0,25.66,25.88,25.66,25.86,59690.0
2023-03-13 15:40:00,25.87,25.94,25.8,25.81,87105.0,25.87,25.94,25.8,25.81,87105.0
2023-03-13 15:50:00,25.81,25.81,25.55,25.63,408847.0,25.81,25.81,25.55,25.63,408847.0
2023-03-14 09:30:00,26.53,26.76,26.18,26.64,31035.0,26.53,26.76,26.18,26.64,31035.0
2023-03-14 09:40:00,26.63,26.81,26.6,26.65,18084.0,26.63,26.81,26.6,26.65,18084.0
2023-03-14 09:50:00,26.65,26.66,26.25,26.43,30229.0,26.65,26.66,26.25,26.43,30229.0
2023-03-14 10:00:00,26.42,26.43,26.17,26.18,25374.0,26.42,26.43,26.17,26.18,25374.0
2023-03-14 10:10:00,26.17,26.36,26.11,26.33,14018.0,26.17,26.36,26.11,26.33,14018.0
2023-03-14 10:20:00,26.34,26.58,26.32,26.51,10571.0,26.34,26.58,26.32,26.51,10571.0
2023-03-14 10:30:00,26.5,26.54,26.42,26.51,12094.0,26.5,26.54,26.42,26.51,12094.0
2023-03-14 10:40:00,26.52,26.64,26.51,26.64,10750.0,26.52,26.64,26.51,26.64,10750.0
2023-03-14 10:50:00,26.64,26.73,26.59,26.59,10845.0,26.64,26.73,26.59,26.59,10845.0
2023-03-14 11:00:00,26.59,26.61,26.47,26.54,27987.0,26.59,26.61,26.47,26.54,27987.0
2023-03-14 11:10:00,26.55,26.75,26.49,26.75,19709.0,26.55,26.75,26.49,26.75,19709.0
2023-03-14 11:20:00,26.74,26.81,26.7,26.78,12182.0,26.74,26.81,26.7,26.78,12182.0
2023-03-14 11:30:00,26.76,26.83,26.72,26.79,10661.0,26.76,26.83,26.72,26.79,10661.0
2023-03-14 11:40:00,26.8,26.82,26.74,26.76,12849.0,26.8,26.82,26.74,26.76,12849.0
2023-03-14 11:50:00,26.8,26.92,26.8,26.9,10511.0,26.8,26.92,26.8,26.9,10511.0
2023-03-14 12:00:00,26.92,26.97,26.82,26.88,8922.0,26.92,26.97,26.82,26.88,8922.0
2023-03-14 12:10:00,26.89,26.97,26.86,26.94,10256.0,26.89,26.97,26.86,26.94,10256.0
2023-03-14 12:20:00,26.93,26.93,26.81,26.81,8634.0,26.93,26.93,26.81,26.81,8634.0
2023-03-14 12:30:00,26.81,26.97,26.8,26.96,16129.0,26.81,26.97,26.8,26.96,16129.0
2023-03-14 12:40:00,26.96,27.03,26.92,27.02,12214.0,26.96,27.03,26.92,27.02,12214.0
2023-03-14 12:50:00,27.01,27.01,26.97,27.01,10163.0,27.01,27.01,26.97,27.01,10163.0
2023-03-14 13:00:00,26.99,27.03,26.86,26.89,10447.0,26.99,27.03,26.86,26.89,10447.0
2023-03-14 13:10:00,26.86,26.87,26.73,26.86,94168.0,26.86,26.87,26.73,26.86,94168.0
2023-03-14 13:20:00,26.85,26.88,26.75,26.84,8831.0,26.85,26.88,26.75,26.84,8831.0
2023-03-14 13:30:00,26.84,26.84,26.79,26.81,8434.0,26.84,26.84,26.79,26.81,8434.0
2023-03-14 13:40:00,26.81,26.83,26.52,26.55,112164.0,26.81,26.83,26.52,26.55,112164.0
2023-03-14 13:50:00,26.57,26.7,26.48,26.51,26241.0,26.57,26.7,26.48,26.51,26241.0
2023-03-14 14:00:00,26.51,26.6,26.3,26.37,18080.0,26.51,26.6,26.3,26.37,18080.0
2023-03-14 14:10:00,26.36,26.38,26.18,26.28,25733.0,26.36,26.38,26.18,26.28,25733.0
2023-03-14 14:20:00,26.28,26.46,26.22,26.44,18734.0,26.28,26.46,26.22,26.44,18734.0
2023-03-14 14:30:00,26.45,26.46,26.36,26.41,18777.0,26.45,26.46,26.36,26.41,18777.0
2023-03-14 14:40:00,26.41,26.45,26.34,26.4,16118.0,26.41,26.45,26.34,26.4,16118.0
2023-03-14 14:50:00,26.39,26.45,26.36,26.39,17030.0,26.39,26.45,26.36,26.39,17030.0
2023-03-14 15:00:00,26.39,26.41,26.26,26.26,15519.0,26.39,26.41,26.26,26.26,15519.0
2023-03-14 15:10:00,26.25,26.26,26.16,26.26,18165.0,26.25,26.26,26.16,26.26,18165.0
2023-03-14 15:20:00,26.26,26.31,26.23,26.3,25809.0,26.26,26.31,26.23,26.3,25809.0
2023-03-14 15:30:00,26.3,26.48,26.23,26.45,55982.0,26.3,26.48,26.23,26.45,55982.0
2023-03-14 15:40:00,26.44,26.65,26.42,26.64,44869.0,26.44,26.65,26.42,26.64,44869.0
2023-03-14 15:50:00,26.64,26.83,26.62,26.8,229639.0,26.64,26.83,26.62,26.8,229639.0
2023-03-15 09:30:00,25.86,26.1,25.76,26.02,24911.0,25.86,26.1,25.76,26.02,24911.0
2023-03-15 09:40:00,26.05,26.25,26.0,26.17,17621.0,26.05,26.25,26.0,26.17,17621.0
2023-03-15 09:50:00,26.17,26.17,25.97,26.04,34638.0,26.17,26.17,25.97,26.04,34638.0
2023-03-15 10:00:00,26.1,26.32,26.06,26.24,50841.0,26.1,26.32,26.06,26.24,50841.0
2023-03-15 10:10:00,26.34,26.34,26.16,26.27,10956.0,26.34,26.34,26.16,26.27,10956.0
2023-03-15 10:20:00,26.31,26.48,26.3,26.45,24089.0,26.31,26.48,26.3,26.45,24089.0
2023-03-15 10:30:00,26.42,26.45,26.32,26.34,40376.0,26.42,26.45,26.32,26.34,40376.0
2023-03-15 10:40:00,26.32,26.41,26.16,26.19,7422.0,26.32,26.41,26.16,26.19,7422.0
2023-03-15 10:50:00,26.17,26.32,26.13,26.32,20969.0,26.17,26.32,26.13,26.32,20969.0
2023-03-15 11:00:00,26.32,26.53,26.31,26.5,34910.0,26.32,26.53,26.31,26.5,34910.0
2023-03-15 11:10:00,26.5,26.57,26.49,26.55,5290.0,26.5,26.57,26.49,26.55,5290.0
2023-03-15 11:20:00,26.53,26.54,26.43,26.46,20279.0,26.53,26.54,26.43,26.46,20279.0
2023-03-15 11:30:00,26.46,26.51,26.36,26.5,26850.0,26.46,26.51,26.36,26.5,26850.0
2023-03-15 11:40:00,26.5,26.73,26.5,26.67,13591.0,26.5,26.73,26.5,26.67,13591.0
2023-03-15 11:50:00,26.67,26.67,26.5,26.5,6294.0,26.67,26.67,26.5,26.5,6294.0
2023-03-15 12:00:00,26.51,26.58,26.4,26.4,6326.0,26.51,26.58,26.4,26.4,6326.0
2023-03-15 12:10:00,26.34,26.39,26.32,26.32,17613.0,26.34,26.39,26.32,26.32,17613.0
2023-03-15 12:20:00,26.3,26.33,26.24,26.24,6936.0,26.3,26.33,26.24,26.24,6936.0
2023-03-15 12:30:00,26.22,26.37,26.22,26.32,21680.0,26.22,26.37,26.22,26.32,21680.0
2023-03-15 12:40:00,26.31,26.31,26.22,26.25,8000.0,26.31,26.31,26.22,26.25,8000.0
2023-03-15 12:50:00,26.24,26.24,26.03,26.09,10489.0,26.24,26.24,26.03,26.09,10489.0
2023-03-15 13:00:00,26.08,26.2,26.02,26.09,13050.0,26.08,26.2,26.02,26.09,13050.0
2023-03-15 13:10:00,26.09,26.1,25.95,25.97,55164.0,26.09,26.1,25.95,25.97,55164.0
2023-03-15 13:20:00,25.97,26.26,25.95,26.25,13947.0,25.97,26.26,25.95,26.25,13947.0
2023-03-15 13:30:00,26.22,26.3,26.16,26.18,9409.0,26.22,26.3,26.16,26.18,9409.0
2023-03-15 13:40:00,26.18,26.18,26.07,26.08,9110.0,26.18,26.18,26.07,26.08,9110.0
2023-03-15 13:50:00,26.08,26.25,26.07,26.22,7155.0,26.08,26.25,26.07,26.22,7155.0
2023-03-15 14:00:00,26.21,26.21,26.08,26.12,8397.0,26.21,26.21,26.08,26.12,8397.0
2023-03-15 14:10:00,26.11,26.16,26.06,26.15,10786.0,26.11,26.16,26.06,26.15,10786.0
2023-03-15 14:20:00,26.15,26.51,26.15,26.44,29147.0,26.15,26.51,26.15,26.44,29147.0
2023-03-15 14:30:00,26.45,26.55,26.39,26.39,13392.0,26.45,26.55,26.39,26.39,13392.0
2023-03-15 14:40:00,26.38,26.45,26.3,26.31,16747.0,26.38,26.45,26.3,26.31,16747.0
2023-03-15 14:50:00,26.32,26.44,26.3,26.42,15562.0,26.32,26.44,26.3,26.42,15562.0
2023-03-15 15:00:00,26.42,26.51,26.37,26.38,25496.0,26.42,26.51,26.37,26.38,25496.0
2023-03-15 15:10:00,26.38,26.48,26.32,26.43,29263.0,26.38,26.48,26.32,26.43,29263.0
2023-03-15 15:20:00,26.42,26.57,26.37,26.57,31291.0,26.42,26.57,26.37,26.57,31291.0
2023-03-15 15:30:00,26.56,26.59,26.42,26.47,46684.0,26.56,26.59,26.42,26.47,46684.0
2023-03-15 15:40:00,26.48,26.52,26.32,26.46,66973.0,26.48,26.52,26.32,26.46,66973.0
2023-03-15 15:50:00,26.45,26.62,26.43,26.62,177848.0,26.45,26.62,26.43,26.62,177848.0
2023-03-16 09:30:00,26.33,26.48,25.91,26.48,29895.0,26.33,26.48,25.91,26.48,29895.0
2023-03-16 09:40:00,26.49,26.68,26.42,26.56,13379.0,26.49,26.68,26.42,26.56,13379.0
2023-03-16 09:50:00,26.54,26.61,26.52,26.54,7783.0,26.54,26.61,26.52,26.54,7783.0
2023-03-16 10:00:00,26.56,26.62,26.28,26.28,16884.0,26.56,26.62,26.28,26.28,16884.0
2023-03-16 10:10:00,26.29,26.34,26.15,26.17,15455.0,26.29,26.34,26.15,26.17,15455.0
2023-03-16 10:20:00,26.14,26.23,26.13,26.23,9246.0,26.14,26.23,26.13,26.23,9246.0
2023-03-16 10:30:00,26.23,26.31,26.18,26.3,12751.0,26.23,26.31,26.18,26.3,12751.0
2023-03-16 10:40:00,26.3,26.51,26.29,26.46,18245.0,26.3,26.51,26.29,26.46,18245.0
2023-03-16 10:50:00,26.45,26.63,26.35,26.59,41343.0,26.45,26.63,26.35,26.59,41343.0
2023-03-16 11:00:00,26.56,26.59,26.42,26.56,8527.0,26.56,26.59,26.42,26.56,8527.0
2023-03-16 11:10:00,26.57,26.71,26.56,26.61,17224.0,26.57,26.71,26.56,26.61,17224.0
2023-03-16 11:20:00,26.63,26.76,26.61,26.64,25029.0,26.63,26.76,26.61,26.64,25029.0
2023-03-16 11:30:00,26.66,26.77,26.6,26.69,15317.0,26.66,26.77,26.6,26.69,15317.0
2023-03-16 11:40:00,26.72,26.8,26.71,26.79,7712.0,26.72,26.8,26.71,26.79,7712.0
2023-03-16 11:50:00,26.78,27.02,26.74,26.98,15283.0,26.78,27.02,26.74,26.98,15283.0
2023-03-16 12:00:00,26.89,26.91,26.79,26.82,7294.0,26.89,26.91,26.79,26.82,7294.0
2023-03-16 12:10:00,26.8,26.83,26.75,26.81,10415.0,26.8,26.83,26.75,26.81,10415.0
2023-03-16 12:20:00,26.8,26.84,26.74,26.83,6708.0,26.8,26.84,26.74,26.83,6708.0
2023-03-16 12:30:00,26.82,26.84,26.74,26.82,8204.0,26.82,26.84,26.74,26.82,8204.0
2023-03-16 12:40:00,26.79,26.83,26.76,26.83,9567.0,26.79,26.83,26.76,26.83,9567.0
2023-03-16 12:50:00,26.85,26.93,26.85,26.92,13239.0,26.85,26.93,26.85,26.92,13239.0
2023-03-16 13:00:00,26.93,27.0,26.91,26.94,13393.0,26.93,27.0,26.91,26.94,13393.0
2023-03-16 13:10:00,26.91,26.91,26.67,26.67,11823.0,26.91,26.91,26.67,26.67,11823.0
2023-03-16 13:20:00,26.69,26.83,26.64,26.8,31961.0,26.69,26.83,26.64,26.8,31961.0
2023-03-16 13:30:00,26.8,26.8,26.61,26.67,13757.0,26.8,26.8,26.61,26.67,13757.0
2023-03-16 13:40:00,26.67,26.74,26.62,26.67,11355.0,26.67,26.74,26.62,26.67,11355.0
2023-03-16 13:50:00,26.65,26.7,26.61,26.67,13263.0,26.65,26.7,26.61,26.67,13263.0
2023-03-16 14:00:00,26.66,26.68,26.56,26.63,15795.0,26.66,26.68,26.56,26.63,15795.0
2023-03-16 14:10:00,26.63,26.7,26.6,26.63,15840.0,26.63,26.7,26.6,26.63,15840.0
2023-03-16 14:20:00,26.64,26.73,26.63,26.71,12469.0,26.64,26.73,26.63,26.71,12469.0
2023-03-16 14:30:00,26.71,26.71,26.52,26.6,12807.0,26.71,26.71,26.52,26.6,12807.0
2023-03-16 14:40:00,26.6,26.62,26.53,26.54,15796.0,26.6,26.62,26.53,26.54,15796.0
2023-03-16 14:50:00,26.53,26.58,26.52,26.57,14046.0,26.53,26.58,26.52,26.57,14046.0
2023-03-16 15:00:00,26.56,26.62,26.51,26.56,16845.0,26.56,26.62,26.51,26.56,16845.0
2023-03-16 15:10:00,26.57,26.61,26.54,26.59,17725.0,26.57,26.61,26.54,26.59,17725.0
2023-03-16 15:20:00,26.6,26.64,26.58,26.63,22666.0,26.6,26.64,26.58,26.63,22666.0
2023-03-16 15:30:00,26.62,26.62,26.53,26.55,40014.0,26.62,26.62,26.53,26.55,40014.0
2023-03-16 15:40:00,26.55,26.6,26.44,26.5,45959.0,26.55,26.6,26.44,26.5,45959.0
2023-03-16 15:50:00,26.5,26.63,26.46,26.61,222722.0,26.5,26.63,26.46,26.61,222722.0
2023-03-17 09:30:00,26.24,26.37,26.0,26.3,94775.0,26.24,26.37,26.0,26.3,94775.0
2023-03-17 09:40:00,26.38,26.57,26.15,26.16,21254.0,26.38,26.57,26.15,26.16,21254.0
2023-03-17 09:50:00,26.25,26.33,26.23,26.3,7807.0,26.25,26.33,26.23,26.3,7807.0
2023-03-17 10:00:00,26.28,26.39,26.26,26.26,17251.0,26.28,26.39,26.26,26.26,17251.0
2023-03-17 10:10:00,26.25,26.38,26.17,26.21,11250.0,26.25,26.38,26.17,26.21,11250.0
2023-03-17 10:20:00,26.23,26.3,26.21,26.29,24302.0,26.23,26.3,26.21,26.29,24302.0
2023-03-17 10:30:00,26.3,26.31,26.17,26.26,15901.0,26.3,26.31,26.17,26.26,15901.0
2023-03-17 10:40:00,26.25,26.25,26.04,26.11,16952.0,26.25,26.25,26.04,26.11,16952.0
2023-03-17 10:50:00,26.14,26.17,26.08,26.12,9054.0,26.14,26.17,26.08,26.12,9054.0
2023-03-17 11:00:00,26.13,26.29,26.08,26.29,9952.0,26.13,26.29,26.08,26.29,9952.0
2023-03-17 11:10:00,26.29,26.41,26.28,26.37,26423.0,26.29,26.41,26.28,26.37,26423.0
2023-03-17 11:20:00,26.39,26.39,26.25,26.39,13105.0,26.39,26.39,26.25,26.39,13105.0
2023-03-17 11:30:00,26.38,26.51,26.38,26.46,20308.0,26.38,26.51,26.38,26.46,20308.0
2023-03-17 11:40:00,26.46,26.49,26.4,26.47,14788.0,26.46,26.49,26.4,26.47,14788.0
2023-03-17 11:50:00,26.46,26.52,26.43,26.45,10366.0,26.46,26.52,26.43,26.45,10366.0
2023-03-17 12:00:00,26.46,26.53,26.46,26.53,8683.0,26.46,26.53,26.46,26.53,8683.0
2023-03-17 12:10:00,26.53,26.53,26.36,26.37,8001.0,26.53,26.53,26.36,26.37,8001.0
2023-03-17 12:20:00,26.38,26.38,26.3,26.38,7931.0,26.38,26.38,26.3,26.38,7931.0
2023-03-17 12:30:00,26.37,26.46,26.37,26.37,11115.0,26.37,26.46,26.37,26.37,11115.0
2023-03-17 12:40:00,26.35,26.39,26.25,26.29,7379.0,26.35,26.39,26.25,26.29,7379.0
2023-03-17 12:50:00,26.32,26.34,26.25,26.29,5933.0,26.32,26.34,26.25,26.29,5933.0
2023-03-17 13:00:00,26.3,26.4,26.29,26.39,9595.0,26.3,26.4,26.29,26.39,9595.0
2023-03-17 13:10:00,26.38,26.4,26.23,26.26,6833.0,26.38,26.4,26.23,26.26,6833.0
2023-03-17 13:20:00,26.26,26.37,26.22,26.23,6992.0,26.26,26.37,26.22,26.23,6992.0
2023-03-17 13:30:00,26.23,26.28,26.15,26.24,9272.0,26.23,26.28,26.15,26.24,9272.0
2023-03-17 13:40:00,26.24,26.33,26.23,26.28,11477.0,26.24,26.33,26.23,26.28,11477.0
2023-03-17 13:50:00,26.29,26.31,26.19,26.22,7944.0,26.29,26.31,26.19,26.22,7944.0
2023-03-17 14:00:00,26.23,26.28,26.16,26.24,13071.0,26.23,26.28,26.16,26.24,13071.0
2023-03-17 14:10:00,26.23,26.24,26.17,26.23,7792.0,26.23,26.24,26.17,26.23,7792.0
2023-03-17 14:20:00,26.23,26.23,26.1,26.11,7651.0,26.23,26.23,26.1,26.11,7651.0
2023-03-17 14:30:00,26.09,26.15,26.06,26.06,12483.0,26.09,26.15,26.06,26.06,12483.0
2023-03-17 14:40:00,26.08,26.08,25.99,26.02,12034.0,26.08,26.08,25.99,26.02,12034.0
2023-03-17 14:50:00,26.02,26.13,26.0,26.07,10460.0,26.02,26.13,26.0,26.07,10460.0
2023-03-17 15:00:00,26.08,26.09,25.98,26.04,44356.0,26.08,26.09,25.98,26.04,44356.0
2023-03-17 15:10:00,26.04,26.08,25.99,26.07,19949.0,26.04,26.08,25.99,26.07,19949.0
2023-03-17 15:20:00,26.07,26.12,26.02,26.11,23113.0,26.07,26.12,26.02,26.11,23113.0
2023-03-17 15:30:00,26.1,26.1,25.98,26.01,25853.0,26.1,26.1,25.98,26.01,25853.0
2023-03-17 15:40:00,26.01,26.15,25.97,25.99,66529.0,26.01,26.15,25.97,25.99,66529.0
2023-03-17 15:50:00,26.0,26.04,25.9,25.95,233904.0,26.0,26.04,25.9,25.95,233904.0
2023-03-20 09:30:00,26.31,26.6,26.06,26.56,24703.0,26.31,26.6,26.06,26.56,24703.0
2023-03-20 09:40:00,26.55,26.84,26.44,26.84,49444.0,26.55,26.84,26.44,26.84,49444.0
2023-03-20 09:50:00,26.81,26.97,26.77,26.94,20287.0,26.81,26.97,26.77,26.94,20287.0
2023-03-20 10:00:00,27.0,27.04,26.72,26.79,38211.0,27.0,27.04,26.72,26.79,38211.0
2023-03-20 10:10:00,26.79,26.93,26.69,26.7,32137.0,26.79,26.93,26.69,26.7,32137.0
2023-03-20 10:20:00,26.71,26.93,26.7,26.93,35703.0,26.71,26.93,26.7,26.93,35703.0
2023-03-20 10:30:00,26.94,27.06,26.89,27.01,30676.0,26.94,27.06,26.89,27.01,30676.0
2023-03-20 10:40:00,27.03,27.04,26.86,26.93,40639.0,27.03,27.04,26.86,26.93,40639.0
2023-03-20 10:50:00,26.94,26.94,26.83,26.92,22751.0,26.94,26.94,26.83,26.92,22751.0
2023-03-20 11:00:00,26.91,27.01,26.91,26.99,16514.0,26.91,27.01,26.91,26.99,16514.0
2023-03-20 11:10:00,26.99,26.99,26.9,26.96,23909.0,26.99,26.99,26.9,26.96,23909.0
2023-03-20 11:20:00,26.96,27.04,26.89,27.02,26504.0,26.96,27.04,26.89,27.02,26504.0
2023-03-20 11:30:00,27.02,27.03,26.94,26.97,17822.0,27.02,27.03,26.94,26.97,17822.0
2023-03-20 11:40:00,26.96,27.04,26.95,26.96,29268.0,26.96,27.04,26.95,26.96,29268.0
2023-03-20 11:50:00,26.96,27.01,26.93,26.96,41722.0,26.96,27.01,26.93,26.96,41722.0
2023-03-20 12:00:00,26.96,26.96,26.74,26.74,37803.0,26.96,26.96,26.74,26.74,37803.0
2023-03-20 12:10:00,26.73,26.73,26.41,26.58,28757.0,26.73,26.73,26.41,26.58,28757.0
2023-03-20 12:20:00,26.6,26.66,26.39,26.46,53097.0,26.6,26.66,26.39,26.46,53097.0
2023-03-20 12:30:00,26.46,26.5,26.32,26.39,25011.0,26.46,26.5,26.32,26.39,25011.0
2023-03-20 12:40:00,26.4,26.45,26.35,26.37,14060.0,26.4,26.45,26.35,26.37,14060.0
2023-03-20 12:50:00,26.37,26.57,26.37,26.55,32423.0,26.37,26.57,26.37,26.55,32423.0
2023-03-20 13:00:00,26.55,26.55,26.34,26.39,53079.0,26.55,26.55,26.34,26.39,53079.0
2023-03-20 13:10:00,26.38,26.39,26.16,26.26,35086.0,26.38,26.39,26.16,26.26,35086.0
2023-03-20 13:20:00,26.26,26.26,26.12,26.12,20160.0,26.26,26.26,26.12,26.12,20160.0
2023-03-20 13:30:00,26.13,26.29,26.12,26.12,31303.0,26.13,26.29,26.12,26.12,31303.0
2023-03-20 13:40:00,26.12,26.15,26.01,26.07,44856.0,26.12,26.15,26.01,26.07,44856.0
2023-03-20 13:50:00,26.07,26.07,25.94,25.97,25643.0,26.07,26.07,25.94,25.97,25643.0
2023-03-20 14:00:00,25.96,25.97,25.85,25.86,27865.0,25.96,25.97,25.85,25.86,27865.0
2023-03-20 14:10:00,25.86,25.89,25.74,25.8,38976.0,25.86,25.89,25.74,25.8,38976.0
2023-03-20 14:20:00,25.8,25.93,25.8,25.88,29753.0,25.8,25.93,25.8,25.88,29753.0
2023-03-20 14:30:00,25.87,25.89,25.77,25.78,24650.0,25.87,25.89,25.77,25.78,24650.0
2023-03-20 14:40:00,25.76,25.82,25.76,25.79,25963.0,25.76,25.82,25.76,25.79,25963.0
2023-03-20 14:50:00,25.79,25.88,25.78,25.83,27099.0,25.79,25.88,25.78,25.83,27099.0
2023-03-20 15:00:00,25.83,25.89,25.79,25.82,27959.0,25.83,25.89,25.79,25.82,27959.0
2023-03-20 15:10:00,25.82,25.96,25.8,25.96,38356.0,25.82,25.96,25.8,25.96,38356.0
2023-03-20 15:20:00,25.97,25.99,25.89,25.99,34243.0,25.97,25.99,25.89,25.99,34243.0
2023-03-20 15:30:00,25.99,26.12,25.98,26.09,49097.0,25.99,26.12,25.98,26.09,49097.0
2023-03-20 15:40:00,26.09,26.16,26.07,26.16,76507.0,26.09,26.16,26.07,26.16,76507.0
2023-03-20 15:50:00,26.16,26.23,25.99,26.06,305405.0,26.16,26.23,25.99,26.06,305405.0
2023-03-21 09:30:00,26.71,26.99,26.47,26.77,29324.0,26.71,26.99,26.47,26.77,29324.0
2023-03-21 09:40:00,26.77,26.95,26.68,26.9,21119.0,26.77,26.95,26.68,26.9,21119.0
2023-03-21 09:50:00,26.9,26.95,26.73,26.88,16836.0,26.9,26.95,26.73,26.88,16836.0
2023-03-21 10:00:00,26.93,27.14,26.78,27.13,47118.0,26.93,27.14,26.78,27.13,47118.0
2023-03-21 10:10:00,27.14,27.21,26.73,26.77,74520.0,27.14,27.21,26.73,26.77,74520.0
2023-03-21 10:20:00,26.73,26.79,26.47,26.78,38488.0,26.73,26.79,26.47,26.78,38488.0
2023-03-21 10:30:00,26.79,26.81,26.53,26.74,18286.0,26.79,26.81,26.53,26.74,18286.0
2023-03-21 10:40:00,26.74,26.74,26.55,26.69,14222.0,26.74,26.74,26.55,26.69,14222.0
2023-03-21 10:50:00,26.69,26.69,26.48,26.53,14794.0,26.69,26.69,26.48,26.53,14794.0
2023-03-21 11:00:00,26.54,26.6,26.49,26.53,13905.0,26.54,26.6,26.49,26.53,13905.0
2023-03-21 11:10:00,26.55,26.6,26.51,26.53,11866.0,26.55,26.6,26.51,26.53,11866.0
2023-03-21 11:20:00,26.53,26.61,26.53,26.58,23997.0,26.53,26.61,26.53,26.58,23997.0
2023-03-21 11:30:00,26.59,26.59,26.43,26.43,15023.0,26.59,26.59,26.43,26.43,15023.0
2023-03-21 11:40:00,26.46,26.47,26.31,26.34,9493.0,26.46,26.47,26.31,26.34,9493.0
2023-03-21 11:50:00,26.35,26.4,26.33,26.34,8394.0,26.35,26.4,26.33,26.34,8394.0
2023-03-21 12:00:00,26.34,26.38,26.29,26.34,9299.0,26.34,26.38,26.29,26.34,9299.0
2023-03-21 12:10:00,26.35,26.38,26.29,26.3,12677.0,26.35,26.38,26.29,26.3,12677.0
2023-03-21 12:20:00,26.32,26.32,26.23,26.26,8202.0,26.32,26.32,26.23,26.26,8202.0
2023-03-21 12:30:00,26.25,26.33,26.21,26.21,26287.0,26.25,26.33,26.21,26.21,26287.0
2023-03-21 12:40:00,26.17,26.22,26.1,26.12,9684.0,26.17,26.22,26.1,26.12,9684.0
2023-03-21 12:50:00,26.13,26.19,26.13,26.13,11958.0,26.13,26.19,26.13,26.13,11958.0
2023-03-21 13:00:00,26.13,26.14,26.05,26.1,8059.0,26.13,26.14,26.05,26.1,8059.0
2023-03-21 13:10:00,26.11,26.17,26.1,26.12,10866.0,26.11,26.17,26.1,26.12,10866.0
2023-03-21 13:20:00,26.12,26.2,26.1,26.19,12294.0,26.12,26.2,26.1,26.19,12294.0
2023-03-21 13:30:00,26.22,26.27,26.13,26.14,15447.0,26.22,26.27,26.13,26.14,15447.0
2023-03-21 13:40:00,26.14,26.15,26.05,26.06,17095.0,26.14,26.15,26.05,26.06,17095.0
2023-03-21 13:50:00,26.06,26.07,25.97,25.98,14154.0,26.06,26.07,25.97,25.98,14154.0
2023-03-21 14:00:00,25.98,25.99,25.87,25.9,20640.0,25.98,25.99,25.87,25.9,20640.0
2023-03-21 14:10:00,25.9,26.03,25.83,26.01,20379.0,25.9,26.03,25.83,26.01,20379.0
2023-03-21 14:20:00,26.02,26.04,25.97,25.98,18816.0,26.02,26.04,25.97,25.98,18816.0
2023-03-21 14:30:00,25.98,26.01,25.95,25.95,8641.0,25.98,26.01,25.95,25.95,8641.0
2023-03-21 14:40:00,25.96,25.97,25.86,25.87,34322.0,25.96,25.97,25.86,25.87,34322.0
2023-03-21 14:50:00,25.86,25.86,25.75,25.75,49894.0,25.86,25.86,25.75,25.75,49894.0
2023-03-21 15:00:00,25.75,25.86,25.72,25.86,35847.0,25.75,25.86,25.72,25.86,35847.0
2023-03-21 15:10:00,25.84,25.84,25.77,25.78,17133.0,25.84,25.84,25.77,25.78,17133.0
2023-03-21 15:20:00,25.78,25.82,25.73,25.79,21071.0,25.78,25.82,25.73,25.79,21071.0
2023-03-21 15:30:00,25.79,25.86,25.78,25.82,41021.0,25.79,25.86,25.78,25.82,41021.0
2023-03-21 15:40:00,25.82,25.96,25.79,25.93,48979.0,25.82,25.96,25.79,25.93,48979.0
2023-03-21 15:50:00,25.92,25.96,25.8,25.83,169444.0,25.92,25.96,25.8,25.83,169444.0
2023-03-22 09:30:00,25.96,26.12,25.87,25.89,11785.0,25.96,26.12,25.87,25.89,11785.0
2023-03-22 09:40:00,25.88,25.99,25.8,25.96,7819.0,25.88,25.99,25.8,25.96,7819.0
2023-03-22 09:50:00,25.94,26.21,25.92,26.11,20601.0,25.94,26.21,25.92,26.11,20601.0
2023-03-22 10:00:00,26.11,26.19,26.04,26.14,12612.0,26.11,26.19,26.04,26.14,12612.0
2023-03-22 10:10:00,26.15,26.15,26.0,26.0,9250.0,26.15,26.15,26.0,26.0,9250.0
2023-03-22 10:20:00,26.01,26.05,25.87,26.05,14595.0,26.01,26.05,25.87,26.05,14595.0
2023-03-22 10:30:00,26.04,26.05,25.89,25.9,10451.0,26.04,26.05,25.89,25.9,10451.0
2023-03-22 10:40:00,25.91,25.92,25.73,25.75,15794.0,25.91,25.92,25.73,25.75,15794.0
2023-03-22 10:50:00,25.69,25.8,25.68,25.79,16272.0,25.69,25.8,25.68,25.79,16272.0
2023-03-22 11:00:00,25.79,25.8,25.68,25.7,10201.0,25.79,25.8,25.68,25.7,10201.0
2023-03-22 11:10:00,25.69,25.76,25.68,25.7,16924.0,25.69,25.76,25.68,25.7,16924.0
2023-03-22 11:20:00,25.69,25.72,25.66,25.66,10156.0,25.69,25.72,25.66,25.66,10156.0
2023-03-22 11:30:00,25.66,25.73,25.66,25.73,7340.0,25.66,25.73,25.66,25.73,7340.0
2023-03-22 11:40:00,25.72,25.74,25.66,25.67,7480.0,25.72,25.74,25.66,25.67,7480.0
2023-03-22 11:50:00,25.67,25.67,25.59,25.65,9344.0,25.67,25.67,25.59,25.65,9344.0
2023-03-22 12:00:00,25.65,25.65,25.5,25.52,10832.0,25.65,25.65,25.5,25.52,10832.0
2023-03-22 12:10:00,25.52,25.57,25.5,25.57,9625.0,25.52,25.57,25.5,25.57,9625.0
2023-03-22 12:20:00,25.58,25.69,25.58,25.65,15693.0,25.58,25.69,25.58,25.65,15693.0
2023-03-22 12:30:00,25.65,25.67,25.59,25.66,8945.0,25.65,25.67,25.59,25.66,8945.0
2023-03-22 12:40:00,25.65,25.75,25.65,25.73,8033.0,25.65,25.75,25.65,25.73,8033.0
2023-03-22 12:50:00,25.72,25.8,25.69,25.8,11707.0,25.72,25.8,25.69,25.8,11707.0
2023-03-22 13:00:00,25.79,25.8,25.72,25.76,11219.0,25.79,25.8,25.72,25.76,11219.0
2023-03-22 13:10:00,25.75,25.77,25.7,25.76,7014.0,25.75,25.77,25.7,25.76,7014.0
2023-03-22 13:20:00,25.77,25.8,25.71,25.78,9311.0,25.77,25.8,25.71,25.78,9311.0
2023-03-22 13:30:00,25.79,25.81,25.74,25.77,9864.0,25.79,25.81,25.74,25.77,9864.0
2023-03-22 13:40:00,25.75,25.76,25.72,25.75,14791.0,25.75,25.76,25.72,25.75,14791.0
2023-03-22 13:50:00,25.74,26.13,25.74,26.09,75989.0,25.74,26.13,25.74,26.09,75989.0
2023-03-22 14:00:00,26.1,26.39,26.09,26.24,27369.0,26.1,26.39,26.09,26.24,27369.0
2023-03-22 14:10:00,26.25,26.28,26.02,26.12,17551.0,26.25,26.28,26.02,26.12,17551.0
2023-03-22 14:20:00,26.09,26.09,25.96,25.99,11380.0,26.09,26.09,25.96,25.99,11380.0
2023-03-22 14:30:00,25.99,26.05,25.73,25.88,31587.0,25.99,26.05,25.73,25.88,31587.0
2023-03-22 14:40:00,25.91,26.11,25.9,26.08,16735.0,25.91,26.11,25.9,26.08,16735.0
2023-03-22 14:50:00,26.06,26.09,25.74,25.75,22867.0,26.06,26.09,25.74,25.75,22867.0
2023-03-22 15:00:00,25.72,25.78,25.47,25.51,28640.0,25.72,25.78,25.47,25.51,28640.0
2023-03-22 15:10:00,25.52,25.67,25.46,25.64,32975.0,25.52,25.67,25.46,25.64,32975.0
2023-03-22 15:20:00,25.64,25.87,25.62,25.78,14237.0,25.64,25.87,25.62,25.78,14237.0
2023-03-22 15:30:00,25.78,25.78,25.53,25.59,22770.0,25.78,25.78,25.53,25.59,22770.0
2023-03-22 15:40:00,25.58,25.64,25.51,25.55,43273.0,25.58,25.64,25.51,25.55,43273.0
2023-03-22 15:50:00,25.54,25.54,25.31,25.32,124570.0,25.54,25.54,25.31,25.32,124570.0
2023-03-23 09:30:00,25.56,25.76,25.48,25.68,11700.0,25.56,25.76,25.48,25.68,11700.0
2023-03-23 09:40:00,25.6,25.66,25.52,25.55,10445.0,25.6,25.66,25.52,25.55,10445.0
2023-03-23 09:50:00,25.57,25.57,25.36,25.43,12552.0,25.57,25.57,25.36,25.43,12552.0
2023-03-23 10:00:00,25.41,25.41,25.04,25.08,36746.0,25.41,25.41,25.04,25.08,36746.0
2023-03-23 10:10:00,25.08,25.09,24.85,24.95,39554.0,25.08,25.09,24.85,24.95,39554.0
2023-03-23 10:20:00,24.96,25.01,24.88,24.92,32186.0,24.96,25.01,24.88,24.92,32186.0
2023-03-23 10:30:00,24.92,25.08,24.91,25.03,16262.0,24.92,25.08,24.91,25.03,16262.0
2023-03-23 10:40:00,25.03,25.18,24.97,25.17,14768.0,25.03,25.18,24.97,25.17,14768.0
2023-03-23 10:50:00,25.17,25.25,25.06,25.06,15287.0,25.17,25.25,25.06,25.06,15287.0
2023-03-23 11:00:00,25.08,25.14,25.08,25.09,10807.0,25.08,25.14,25.08,25.09,10807.0
2023-03-23 11:10:00,25.09,25.23,25.09,25.14,23806.0,25.09,25.23,25.09,25.14,23806.0
2023-03-23 11:20:00,25.14,25.19,25.03,25.04,12091.0,25.14,25.19,25.03,25.04,12091.0
2023-03-23 11:30:00,25.04,25.21,25.04,25.16,22077.0,25.04,25.21,25.04,25.16,22077.0
2023-03-23 11:40:00,25.15,25.17,25.1,25.16,8406.0,25.15,25.17,25.1,25.16,8406.0
2023-03-23 11:50:00,25.16,25.2,25.02,25.04,11057.0,25.16,25.2,25.02,25.04,11057.0
2023-03-23 12:00:00,25.06,25.09,24.97,24.99,9541.0,25.06,25.09,24.97,24.99,9541.0
2023-03-23 12:10:00,24.99,24.99,24.89,24.93,22850.0,24.99,24.99,24.89,24.93,22850.0
2023-03-23 12:20:00,24.92,24.99,24.91,24.92,10641.0,24.92,24.99,24.91,24.92,10641.0
2023-03-23 12:30:00,24.93,24.98,24.87,24.88,32157.0,24.93,24.98,24.87,24.88,32157.0
2023-03-23 12:40:00,24.87,24.87,24.76,24.84,60491.0,24.87,24.87,24.76,24.84,60491.0
2023-03-23 12:50:00,24.85,24.86,24.71,24.71,11655.0,24.85,24.86,24.71,24.71,11655.0
2023-03-23 13:00:00,24.72,24.76,24.67,24.72,16920.0,24.72,24.76,24.67,24.72,16920.0
2023-03-23 13:10:00,24.74,24.82,24.72,24.74,14733.0,24.74,24.82,24.72,24.74,14733.0
2023-03-23 13:20:00,24.74,24.82,24.68,24.68,11220.0,24.74,24.82,24.68,24.68,11220.0
2023-03-23 13:30:00,24.68,24.7,24.62,24.65,13940.0,24.68,24.7,24.62,24.65,13940.0
2023-03-23 13:40:00,24.65,24.69,24.56,24.59,14786.0,24.65,24.69,24.56,24.59,14786.0
2023-03-23 13:50:00,24.6,24.62,24.5,24.5,13946.0,24.6,24.62,24.5,24.5,13946.0
2023-03-23 14:00:00,24.5,24.56,24.48,24.48,17254.0,24.5,24.56,24.48,24.48,17254.0
2023-03-23 14:10:00,24.48,24.53,24.41,24.44,34875.0,24.48,24.53,24.41,24.44,34875.0
2023-03-23 14:20:00,24.43,24.43,24.3,24.3,16777.0,24.43,24.43,24.3,24.3,16777.0
2023-03-23 14:30:00,24.3,24.33,24.23,24.24,20722.0,24.3,24.33,24.23,24.24,20722.0
2023-03-23 14:40:00,24.24,24.26,24.14,24.16,26297.0,24.24,24.26,24.14,24.16,26297.0
2023-03-23 14:50:00,24.17,24.19,24.08,24.19,32204.0,24.17,24.19,24.08,24.19,32204.0
2023-03-23 15:00:00,24.2,24.43,24.19,24.27,33911.0,24.2,24.43,24.19,24.27,33911.0
2023-03-23 15:10:00,24.3,24.3,24.15,24.15,20047.0,24.3,24.3,24.15,24.15,20047.0
2023-03-23 15:20:00,24.15,24.46,24.1,24.34,46637.0,24.15,24.46,24.1,24.34,46637.0
2023-03-23 15:30:00,24.32,24.42,24.3,24.41,43946.0,24.32,24.42,24.3,24.41,43946.0
2023-03-23 15:40:00,24.43,24.55,24.38,24.5,68808.0,24.43,24.55,24.38,24.5,68808.0
2023-03-23 15:50:00,24.5,24.7,24.5,24.64,240083.0,24.5,24.7,24.5,24.64,240083.0
2023-03-24 09:30:00,24.44,24.48,24.29,24.41,15329.0,24.44,24.48,24.29,24.41,15329.0
2023-03-24 09:40:00,24.42,24.49,24.14,24.17,6902.0,24.42,24.49,24.14,24.17,6902.0
2023-03-24 09:50:00,24.15,24.38,24.13,24.38,11574.0,24.15,24.38,24.13,24.38,11574.0
2023-03-24 10:00:00,24.42,24.49,24.27,24.29,8770.0,24.42,24.49,24.27,24.29,8770.0
2023-03-24 10:10:00,24.26,24.43,24.26,24.32,9342.0,24.26,24.43,24.26,24.32,9342.0
2023-03-24 10:20:00,24.31,24.56,24.25,24.56,15205.0,24.31,24.56,24.25,24.56,15205.0
2023-03-24 10:30:00,24.57,24.58,24.43,24.46,20064.0,24.57,24.58,24.43,24.46,20064.0
2023-03-24 10:40:00,24.46,24.55,24.41,24.52,12592.0,24.46,24.55,24.41,24.52,12592.0
2023-03-24 10:50:00,24.51,24.51,24.4,24.48,13590.0,24.51,24.51,24.4,24.48,13590.0
2023-03-24 11:00:00,24.49,24.51,24.39,24.39,14174.0,24.49,24.51,24.39,24.39,14174.0
2023-03-24 11:10:00,24.39,24.43,24.34,24.41,15123.0,24.39,24.43,24.34,24.41,15123.0
2023-03-24 11:20:00,24.41,24.47,24.38,24.45,15517.0,24.41,24.47,24.38,24.45,15517.0
2023-03-24 11:30:00,24.44,24.44,24.38,24.39,10311.0,24.44,24.44,24.38,24.39,10311.0
2023-03-24 11:40:00,24.39,24.54,24.38,24.5,12949.0,24.39,24.54,24.38,24.5,12949.0
2023-03-24 11:50:00,24.49,24.57,24.48,24.55,10989.0,24.49,24.57,24.48,24.55,10989.0
2023-03-24 12:00:00,24.56,24.61,24.44,24.45,9909.0,24.56,24.61,24.44,24.45,9909.0
2023-03-24 12:10:00,24.46,24.49,24.4,24.47,18505.0,24.46,24.49,24.4,24.47,18505.0
2023-03-24 12:20:00,24.5,24.58,24.49,24.58,6052.0,24.5,24.58,24.49,24.58,6052.0
2023-03-24 12:30:00,24.58,24.59,24.5,24.55,9810.0,24.58,24.59,24.5,24.55,9810.0
2023-03-24 12:40:00,24.56,24.7,24.56,24.7,9921.0,24.56,24.7,24.56,24.7,9921.0
2023-03-24 12:50:00,24.69,24.76,24.65,24.76,18907.0,24.69,24.76,24.65,24.76,18907.0
2023-03-24 13:00:00,24.75,24.78,24.72,24.74,27399.0,24.75,24.78,24.72,24.74,27399.0
2023-03-24 13:10:00,24.74,24.81,24.72,24.79,14438.0,24.74,24.81,24.72,24.79,14438.0
2023-03-24 13:20:00,24.79,24.82,24.7,24.72,16590.0,24.79,24.82,24.7,24.72,16590.0
2023-03-24 13:30:00,24.71,24.84,24.71,24.82,13292.0,24.71,24.84,24.71,24.82,13292.0
2023-03-24 13:40:00,24.83,24.86,24.73,24.73,16838.0,24.83,24.86,24.73,24.73,16838.0
2023-03-24 13:50:00,24.71,24.72,24.65,24.67,9190.0,24.71,24.72,24.65,24.67,9190.0
2023-03-24 14:00:00,24.68,24.68,24.58,24.65,12148.0,24.68,24.68,24.58,24.65,12148.0
2023-03-24 14:10:00,24.65,24.72,24.65,24.69,11063.0,24.65,24.72,24.65,24.69,11063.0
2023-03-24 14:20:00,24.69,24.73,24.67,24.7,7180.0,24.69,24.73,24.67,24.7,7180.0
2023-03-24 14:30:00,24.71,24.74,24.67,24.69,10950.0,24.71,24.74,24.67,24.69,10950.0
2023-03-24 14:40:00,24.69,24.78,24.68,24.77,9285.0,24.69,24.78,24.68,24.77,9285.0
2023-03-24 14:50:00,24.77,24.77,24.69,24.7,13375.0,24.77,24.77,24.69,24.7,13375.0
2023-03-24 15:00:00,24.7,24.71,24.62,24.66,13857.0,24.7,24.71,24.62,24.66,13857.0
2023-03-24 15:10:00,24.66,24.69,24.6,24.69,9132.0,24.66,24.69,24.6,24.69,9132.0
2023-03-24 15:20:00,24.69,24.74,24.67,24.73,16179.0,24.69,24.74,24.67,24.73,16179.0
2023-03-24 15:30:00,24.73,24.77,24.7,24.71,19055.0,24.73,24.77,24.7,24.71,19055.0
2023-03-24 15:40:00,24.71,24.71,24.62,24.64,35458.0,24.71,24.71,24.62,24.64,35458.0
2023-03-24 15:50:00,24.64,24.65,24.49,24.62,137325.0,24.64,24.65,24.49,24.62,137325.0
2023-03-27 09:30:00,24.99,25.02,24.69,24.73,15078.0,24.99,25.02,24.69,24.73,15078.0
2023-03-27 09:40:00,24.74,25.05,24.66,24.92,24094.0,24.74,25.05,24.66,24.92,24094.0
2023-03-27 09:50:00,24.96,24.96,24.82,24.82,13535.0,24.96,24.96,24.82,24.82,13535.0
2023-03-27 10:00:00,24.83,24.83,24.63,24.65,20372.0,24.83,24.83,24.63,24.65,20372.0
2023-03-27 10:10:00,24.64,24.66,24.52,24.61,19774.0,24.64,24.66,24.52,24.61,19774.0
2023-03-27 10:20:00,24.61,24.76,24.58,24.69,31842.0,24.61,24.76,24.58,24.69,31842.0
2023-03-27 10:30:00,24.67,24.74,24.65,24.73,14100.0,24.67,24.74,24.65,24.73,14100.0
2023-03-27 10:40:00,24.72,24.74,24.59,24.65,29975.0,24.72,24.74,24.59,24.65,29975.0
2023-03-27 10:50:00,24.64,24.74,24.64,24.68,15396.0,24.64,24.74,24.64,24.68,15396.0
2023-03-27 11:00:00,24.68,24.68,24.54,24.56,12711.0,24.68,24.68,24.54,24.56,12711.0
2023-03-27 11:10:00,24.55,24.6,24.47,24.51,16680.0,24.55,24.6,24.47,24.51,16680.0
2023-03-27 11:20:00,24.51,24.57,24.51,24.52,15631.0,24.51,24.57,24.51,24.52,15631.0
2023-03-27 11:30:00,24.52,24.59,24.5,24.52,9215.0,24.52,24.59,24.5,24.52,9215.0
2023-03-27 11:40:00,24.53,24.54,24.38,24.43,8574.0,24.53,24.54,24.38,24.43,8574.0
2023-03-27 11:50:00,24.43,24.49,24.35,24.36,11950.0,24.43,24.49,24.35,24.36,11950.0
2023-03-27 12:00:00,24.37,24.42,24.33,24.35,11515.0,24.37,24.42,24.33,24.35,11515.0
2023-03-27 12:10:00,24.37,24.47,24.31,24.47,11422.0,24.37,24.47,24.31,24.47,11422.0
2023-03-27 12:20:00,24.48,24.53,24.45,24.51,16087.0,24.48,24.53,24.45,24.51,16087.0
2023-03-27 12:30:00,24.51,24.54,24.41,24.45,10051.0,24.51,24.54,24.41,24.45,10051.0
2023-03-27 12:40:00,24.42,24.51,24.4,24.51,10331.0,24.42,24.51,24.4,24.51,10331.0
2023-03-27 12:50:00,24.5,24.58,24.5,24.58,8504.0,24.5,24.58,24.5,24.58,8504.0
2023-03-27 13:00:00,24.62,24.7,24.62,24.65,12527.0,24.62,24.7,24.62,24.65,12527.0
2023-03-27 13:10:00,24.65,24.66,24.59,24.61,9906.0,24.65,24.66,24.59,24.61,9906.0
2023-03-27 13:20:00,24.61,24.65,24.58,24.6,11512.0,24.61,24.65,24.58,24.6,11512.0
2023-03-27 13:30:00,24.59,24.72,24.57,24.72,12201.0,24.59,24.72,24.57,24.72,12201.0
2023-03-27 13:40:00,24.75,24.88,24.74,24.86,15669.0,24.75,24.88,24.74,24.86,15669.0
2023-03-27 13:50:00,24.86,24.86,24.78,24.8,15589.0,24.86,24.86,24.78,24.8,15589.0
2023-03-27 14:00:00,24.8,24.86,24.78,24.86,12504.0,24.8,24.86,24.78,24.86,12504.0
2023-03-27 14:10:00,24.86,24.9,24.8,24.9,24179.0,24.86,24.9,24.8,24.9,24179.0
2023-03-27 14:20:00,24.91,24.98,24.9,24.97,15407.0,24.91,24.98,24.9,24.97,15407.0
2023-03-27 14:30:00,24.96,25.15,24.96,25.1,34070.0,24.96,25.15,24.96,25.1,34070.0
2023-03-27 14:40:00,25.1,25.23,25.09,25.21,21644.0,25.1,25.23,25.09,25.21,21644.0
2023-03-27 14:50:00,25.21,25.23,25.14,25.16,24357.0,25.21,25.23,25.14,25.16,24357.0
2023-03-27 15:00:00,25.16,25.2,25.04,25.08,18557.0,25.16,25.2,25.04,25.08,18557.0
2023-03-27 15:10:00,25.07,25.16,25.07,25.12,15725.0,25.07,25.16,25.07,25.12,15725.0
2023-03-27 15:20:00,25.12,25.22,25.09,25.2,19931.0,25.12,25.22,25.09,25.2,19931.0
2023-03-27 15:30:00,25.21,25.22,25.12,25.2,31479.0,25.21,25.22,25.12,25.2,31479.0
2023-03-27 15:40:00,25.2,25.2,25.08,25.1,27549.0,25.2,25.2,25.08,25.1,27549.0
2023-03-27 15:50:00,25.11,25.29,25.11,25.21,189884.0,25.11,25.29,25.11,25.21,189884.0
2023-03-28 09:30:00,25.33,25.43,25.23,25.27,31959.0,25.33,25.43,25.23,25.27,31959.0
2023-03-28 09:40:00,25.25,25.47,25.16,25.43,16742.0,25.25,25.47,25.16,25.43,16742.0
2023-03-28 09:50:00,25.37,25.64,25.37,25.59,18022.0,25.37,25.64,25.37,25.59,18022.0
2023-03-28 10:00:00,25.62,25.62,25.46,25.58,14698.0,25.62,25.62,25.46,25.58,14698.0
2023-03-28 10:10:00,25.59,25.81,25.58,25.77,63984.0,25.59,25.81,25.58,25.77,63984.0
2023-03-28 10:20:00,25.77,25.94,25.69,25.93,91029.0,25.77,25.94,25.69,25.93,91029.0
2023-03-28 10:30:00,25.93,25.96,25.61,25.62,85797.0,25.93,25.96,25.61,25.62,85797.0
2023-03-28 10:40:00,25.64,25.69,25.56,25.66,15962.0,25.64,25.69,25.56,25.66,15962.0
2023-03-28 10:50:00,25.66,25.68,25.54,25.56,7653.0,25.66,25.68,25.54,25.56,7653.0
2023-03-28 11:00:00,25.55,25.6,25.52,25.53,18116.0,25.55,25.6,25.52,25.53,18116.0
2023-03-28 11:10:00,25.53,25.57,25.49,25.56,16923.0,25.53,25.57,25.49,25.56,16923.0
2023-03-28 11:20:00,25.58,25.61,25.55,25.6,8268.0,25.58,25.61,25.55,25.6,8268.0
2023-03-28 11:30:00,25.59,25.61,25.54,25.56,7447.0,25.59,25.61,25.54,25.56,7447.0
2023-03-28 11:40:00,25.57,25.59,25.48,25.48,4399.0,25.57,25.59,25.48,25.48,4399.0
2023-03-28 11:50:00,25.5,25.54,25.49,25.5,10854.0,25.5,25.54,25.49,25.5,10854.0
2023-03-28 12:00:00,25.5,25.5,25.43,25.43,8774.0,25.5,25.5,25.43,25.43,8774.0
2023-03-28 12:10:00,25.46,25.51,25.38,25.38,7923.0,25.46,25.51,25.38,25.38,7923.0
2023-03-28 12:20:00,25.4,25.42,25.37,25.38,8027.0,25.4,25.42,25.37,25.38,8027.0
2023-03-28 12:30:00,25.38,25.44,25.35,25.44,19066.0,25.38,25.44,25.35,25.44,19066.0
2023-03-28 12:40:00,25.44,25.51,25.43,25.5,21289.0,25.44,25.51,25.43,25.5,21289.0
2023-03-28 12:50:00,25.49,25.5,25.47,25.47,9943.0,25.49,25.5,25.47,25.47,9943.0
2023-03-28 13:00:00,25.48,25.48,25.18,25.2,195728.0,25.48,25.48,25.18,25.2,195728.0
2023-03-28 13:10:00,25.22,25.27,25.14,25.2,34885.0,25.22,25.27,25.14,25.2,34885.0
2023-03-28 13:20:00,25.19,25.24,25.12,25.21,28197.0,25.19,25.24,25.12,25.21,28197.0
2023-03-28 13:30:00,25.2,25.24,25.18,25.19,23545.0,25.2,25.24,25.18,25.19,23545.0
2023-03-28 13:40:00,25.19,25.26,25.19,25.24,15692.0,25.19,25.26,25.19,25.24,15692.0
2023-03-28 13:50:00,25.24,25.33,25.21,25.33,21828.0,25.24,25.33,25.21,25.33,21828.0
2023-03-28 14:00:00,25.34,25.46,25.33,25.46,13696.0,25.34,25.46,25.33,25.46,13696.0
2023-03-28 14:10:00,25.46,25.56,25.41,25.56,26307.0,25.46,25.56,25.41,25.56,26307.0
2023-03-28 14:20:00,25.56,25.57,25.43,25.44,19098.0,25.56,25.57,25.43,25.44,19098.0
2023-03-28 14:30:00,25.43,25.44,25.36,25.39,34706.0,25.43,25.44,25.36,25.39,34706.0
2023-03-28 14:40:00,25.39,25.54,25.37,25.53,31263.0,25.39,25.54,25.37,25.53,31263.0
2023-03-28 14:50:00,25.53,25.55,25.49,25.51,18470.0,25.53,25.55,25.49,25.51,18470.0
2023-03-28 15:00:00,25.52,25.58,25.51,25.57,15316.0,25.52,25.58,25.51,25.57,15316.0
2023-03-28 15:10:00,25.57,25.62,25.56,25.6,18749.0,25.57,25.62,25.56,25.6,18749.0
2023-03-28 15:20:00,25.61,25.72,25.6,25.66,19385.0,25.61,25.72,25.6,25.66,19385.0
2023-03-28 15:30:00,25.66,25.75,25.65,25.72,24994.0,25.66,25.75,25.65,25.72,24994.0
2023-03-28 15:40:00,25.73,25.77,25.65,25.77,56792.0,25.73,25.77,25.65,25.77,56792.0
2023-03-28 15:50:00,25.77,25.92,25.69,25.71,255128.0,25.77,25.92,25.69,25.71,255128.0
2023-03-29 09:30:00,25.78,26.07,25.35,25.38,104571.0,25.78,26.07,25.35,25.38,104571.0
2023-03-29 09:40:00,25.38,25.74,25.23,25.39,65842.0,25.38,25.74,25.23,25.39,65842.0
2023-03-29 09:50:00,25.39,25.44,25.18,25.22,80124.0,25.39,25.44,25.18,25.22,80124.0
2023-03-29 10:00:00,25.25,25.38,25.18,25.25,65528.0,25.25,25.38,25.18,25.25,65528.0
2023-03-29 10:10:00,25.24,25.3,25.04,25.07,32942.0,25.24,25.3,25.04,25.07,32942.0
2023-03-29 10:20:00,25.07,25.14,24.99,25.03,24254.0,25.07,25.14,24.99,25.03,24254.0
2023-03-29 10:30:00,25.03,25.18,24.99,25.11,28786.0,25.03,25.18,24.99,25.11,28786.0
2023-03-29 10:40:00,25.09,25.24,25.07,25.23,22225.0,25.09,25.24,25.07,25.23,22225.0
2023-03-29 10:50:00,25.23,25.41,25.21,25.41,47613.0,25.23,25.41,25.21,25.41,47613.0
2023-03-29 11:00:00,25.41,25.74,25.39,25.64,46672.0,25.41,25.74,25.39,25.64,46672.0
2023-03-29 11:10:00,25.64,25.7,25.57,25.58,14249.0,25.64,25.7,25.57,25.58,14249.0
2023-03-29 11:20:00,25.59,25.66,25.59,25.62,7442.0,25.59,25.66,25.59,25.62,7442.0
2023-03-29 11:30:00,25.62,25.7,25.58,25.66,19267.0,25.62,25.7,25.58,25.66,19267.0
2023-03-29 11:40:00,25.65,25.75,25.6,25.72,30448.0,25.65,25.75,25.6,25.72,30448.0
2023-03-29 11:50:00,25.72,25.83,25.67,25.83,9077.0,25.72,25.83,25.67,25.83,9077.0
2023-03-29 12:00:00,25.81,25.84,25.73,25.79,11222.0,25.81,25.84,25.73,25.79,11222.0
2023-03-29 12:10:00,25.8,25.85,25.78,25.8,10296.0,25.8,25.85,25.78,25.8,10296.0
2023-03-29 12:20:00,25.8,25.86,25.77,25.84,8765.0,25.8,25.86,25.77,25.84,8765.0
2023-03-29 12:30:00,25.86,25.9,25.82,25.89,7688.0,25.86,25.9,25.82,25.89,7688.0
2023-03-29 12:40:00,25.89,25.89,25.8,25.84,12871.0,25.89,25.89,25.8,25.84,12871.0
2023-03-29 12:50:00,25.83,25.85,25.77,25.8,8250.0,25.83,25.85,25.77,25.8,8250.0
2023-03-29 13:00:00,25.8,25.83,25.76,25.82,16687.0,25.8,25.83,25.76,25.82,16687.0
2023-03-29 13:10:00,25.83,25.9,25.82,25.88,8677.0,25.83,25.9,25.82,25.88,8677.0
2023-03-29 13:20:00,25.87,26.0,25.87,26.0,12040.0,25.87,26.0,25.87,26.0,12040.0
2023-03-29 13:30:00,26.0,26.01,25.95,25.95,12102.0,26.0,26.01,25.95,25.95,12102.0
2023-03-29 13:40:00,25.96,26.02,25.94,25.96,14644.0,25.96,26.02,25.94,25.96,14644.0
2023-03-29 13:50:00,25.97,26.02,25.97,25.99,9114.0,25.97,26.02,25.97,25.99,9114.0
2023-03-29 14:00:00,25.99,26.1,25.97,26.08,11103.0,25.99,26.1,25.97,26.08,11103.0
2023-03-29 14:10:00,26.08,26.09,25.96,25.99,30461.0,26.08,26.09,25.96,25.99,30461.0
2023-03-29 14:20:00,25.99,26.01,25.97,25.99,5089.0,25.99,26.01,25.97,25.99,5089.0
2023-03-29 14:30:00,25.99,26.05,25.98,26.04,10992.0,25.99,26.05,25.98,26.04,10992.0
2023-03-29 14:40:00,26.05,26.15,26.04,26.08,34169.0,26.05,26.15,26.04,26.08,34169.0
2023-03-29 14:50:00,26.08,26.11,26.03,26.08,26014.0,26.08,26.11,26.03,26.08,26014.0
2023-03-29 15:00:00,26.09,26.11,25.96,26.06,47961.0,26.09,26.11,25.96,26.06,47961.0
2023-03-29 15:10:00,26.06,26.13,26.02,26.12,11497.0,26.06,26.13,26.02,26.12,11497.0
2023-03-29 15:20:00,26.12,26.15,26.06,26.1,21805.0,26.12,26.15,26.06,26.1,21805.0
2023-03-29 15:30:00,26.1,26.14,26.08,26.12,23856.0,26.1,26.14,26.08,26.12,23856.0
2023-03-29 15:40:00,26.1,26.16,26.09,26.11,42581.0,26.1,26.16,26.09,26.11,42581.0
2023-03-29 15:50:00,26.11,26.19,26.1,26.18,167471.0,26.11,26.19,26.1,26.18,167471.0
2023-03-30 09:30:00,26.5,26.91,26.49,26.88,74095.0,26.5,26.91,26.49,26.88,74095.0
2023-03-30 09:40:00,26.89,27.31,26.87,27.27,113814.0,26.89,27.31,26.87,27.27,113814.0
2023-03-30 09:50:00,27.3,27.32,27.14,27.2,40341.0,27.3,27.32,27.14,27.2,40341.0
2023-03-30 10:00:00,27.22,27.22,26.93,26.93,16078.0,27.22,27.22,26.93,26.93,16078.0
2023-03-30 10:10:00,26.9,27.15,26.84,27.15,40976.0,26.9,27.15,26.84,27.15,40976.0
2023-03-30 10:20:00,27.15,27.29,27.1,27.24,32408.0,27.15,27.29,27.1,27.24,32408.0
2023-03-30 10:30:00,27.24,27.36,27.2,27.29,12633.0,27.24,27.36,27.2,27.29,12633.0
2023-03-30 10:40:00,27.3,27.33,27.25,27.32,9344.0,27.3,27.33,27.25,27.32,9344.0
2023-03-30 10:50:00,27.31,27.43,27.3,27.3,51658.0,27.31,27.43,27.3,27.3,51658.0
2023-03-30 11:00:00,27.3,27.32,27.22,27.26,12894.0,27.3,27.32,27.22,27.26,12894.0
2023-03-30 11:10:00,27.26,27.26,27.07,27.13,24677.0,27.26,27.26,27.07,27.13,24677.0
2023-03-30 11:20:00,27.14,27.17,26.87,26.95,68437.0,27.14,27.17,26.87,26.95,68437.0
2023-03-30 11:30:00,26.95,26.97,26.86,26.95,25776.0,26.95,26.97,26.86,26.95,25776.0
2023-03-30 11:40:00,26.94,27.01,26.79,26.79,17221.0,26.94,27.01,26.79,26.79,17221.0
2023-03-30 11:50:00,26.79,26.84,26.69,26.71,16712.0,26.79,26.84,26.69,26.71,16712.0
2023-03-30 12:00:00,26.7,26.74,26.67,26.69,12646.0,26.7,26.74,26.67,26.69,12646.0
2023-03-30 12:10:00,26.69,26.85,26.69,26.82,13927.0,26.69,26.85,26.69,26.82,13927.0
2023-03-30 12:20:00,26.84,26.87,26.79,26.8,16904.0,26.84,26.87,26.79,26.8,16904.0
2023-03-30 12:30:00,26.8,26.83,26.75,26.8,14894.0,26.8,26.83,26.75,26.8,14894.0
2023-03-30 12:40:00,26.79,26.87,26.79,26.86,12610.0,26.79,26.87,26.79,26.86,12610.0
2023-03-30 12:50:00,26.87,27.01,26.87,26.91,13558.0,26.87,27.01,26.87,26.91,13558.0
2023-03-30 13:00:00,26.91,27.05,26.91,27.03,16781.0,26.91,27.05,26.91,27.03,16781.0
2023-03-30 13:10:00,27.03,27.03,26.96,27.01,11340.0,27.03,27.03,26.96,27.01,11340.0
2023-03-30 13:20:00,27.01,27.01,26.93,26.99,14361.0,27.01,27.01,26.93,26.99,14361.0
2023-03-30 13:30:00,27.0,27.01,26.78,26.78,24338.0,27.0,27.01,26.78,26.78,24338.0
2023-03-30 13:40:00,26.78,26.78,26.64,26.7,31821.0,26.78,26.78,26.64,26.7,31821.0
2023-03-30 13:50:00,26.71,26.78,26.7,26.78,15699.0,26.71,26.78,26.7,26.78,15699.0
2023-03-30 14:00:00,26.77,26.83,26.75,26.8,14731.0,26.77,26.83,26.75,26.8,14731.0
2023-03-30 14:10:00,26.8,26.81,26.77,26.79,10473.0,26.8,26.81,26.77,26.79,10473.0
2023-03-30 14:20:00,26.79,26.89,26.79,26.87,15154.0,26.79,26.89,26.79,26.87,15154.0
2023-03-30 14:30:00,26.86,26.96,26.86,26.93,18613.0,26.86,26.96,26.86,26.93,18613.0
2023-03-30 14:40:00,26.93,26.98,26.93,26.96,19290.0,26.93,26.98,26.93,26.96,19290.0
2023-03-30 14:50:00,26.95,26.96,26.91,26.92,17137.0,26.95,26.96,26.91,26.92,17137.0
2023-03-30 15:00:00,26.93,26.96,26.9,26.92,20536.0,26.93,26.96,26.9,26.92,20536.0
2023-03-30 15:10:00,26.92,26.96,26.85,26.85,22486.0,26.92,26.96,26.85,26.85,22486.0
2023-03-30 15:20:00,26.86,26.88,26.76,26.8,31740.0,26.86,26.88,26.76,26.8,31740.0
2023-03-30 15:30:00,26.8,26.82,26.72,26.77,31584.0,26.8,26.82,26.72,26.77,31584.0
2023-03-30 15:40:00,26.77,26.77,26.67,26.71,47867.0,26.77,26.77,26.67,26.71,47867.0
2023-03-30 15:50:00,26.72,26.76,26.64,26.76,163494.0,26.72,26.76,26.64,26.76,163494.0
2023-03-31 09:30:00,27.0,27.25,26.93,27.24,9917.0,27.0,27.25,26.93,27.24,9917.0
2023-03-31 09:40:00,27.1,27.1,26.88,27.06,26983.0,27.1,27.1,26.88,27.06,26983.0
2023-03-31 09:50:00,27.09,27.11,27.02,27.03,4439.0,27.09,27.11,27.02,27.03,4439.0
2023-03-31 10:00:00,27.05,27.11,27.01,27.09,7065.0,27.05,27.11,27.01,27.09,7065.0
2023-03-31 10:10:00,27.07,27.13,27.02,27.06,5083.0,27.07,27.13,27.02,27.06,5083.0
2023-03-31 10:20:00,27.06,27.17,26.99,27.12,14118.0,27.06,27.17,26.99,27.12,14118.0
2023-03-31 10:30:00,27.13,27.18,27.05,27.05,5580.0,27.13,27.18,27.05,27.05,5580.0
2023-03-31 10:40:00,27.08,27.17,27.05,27.16,6452.0,27.08,27.17,27.05,27.16,6452.0
2023-03-31 10:50:00,27.16,27.27,27.16,27.27,10982.0,27.16,27.27,27.16,27.27,10982.0
2023-03-31 11:00:00,27.27,27.28,27.21,27.23,10287.0,27.27,27.28,27.21,27.23,10287.0
2023-03-31 11:10:00,27.23,27.25,27.18,27.21,8305.0,27.23,27.25,27.18,27.21,8305.0
2023-03-31 11:20:00,27.2,27.32,27.2,27.31,10160.0,27.2,27.32,27.2,27.31,10160.0
2023-03-31 11:30:00,27.31,27.34,27.26,27.34,9853.0,27.31,27.34,27.26,27.34,9853.0
2023-03-31 11:40:00,27.35,27.36,27.32,27.32,9081.0,27.35,27.36,27.32,27.32,9081.0
2023-03-31 11:50:00,27.32,27.32,27.28,27.28,5321.0,27.32,27.32,27.28,27.28,5321.0
2023-03-31 12:00:00,27.29,27.39,27.29,27.38,12699.0,27.29,27.39,27.29,27.38,12699.0
2023-03-31 12:10:00,27.37,27.4,27.3,27.3,11972.0,27.37,27.4,27.3,27.3,11972.0
2023-03-31 12:20:00,27.29,27.29,27.19,27.25,10854.0,27.29,27.29,27.19,27.25,10854.0
2023-03-31 12:30:00,27.25,27.28,27.23,27.24,8902.0,27.25,27.28,27.23,27.24,8902.0
2023-03-31 12:40:00,27.24,27.27,27.21,27.25,5104.0,27.24,27.27,27.21,27.25,5104.0
2023-03-31 12:50:00,27.23,27.23,27.09,27.13,6187.0,27.23,27.23,27.09,27.13,6187.0
2023-03-31 13:00:00,27.14,27.16,27.09,27.14,5018.0,27.14,27.16,27.09,27.14,5018.0
2023-03-31 13:10:00,27.14,27.16,27.09,27.12,8430.0,27.14,27.16,27.09,27.12,8430.0
2023-03-31 13:20:00,27.12,27.17,27.11,27.17,5020.0,27.12,27.17,27.11,27.17,5020.0
2023-03-31 13:30:00,27.17,27.18,27.06,27.13,7897.0,27.17,27.18,27.06,27.13,7897.0
2023-03-31 13:40:00,27.13,27.16,27.13,27.13,5484.0,27.13,27.16,27.13,27.13,5484.0
2023-03-31 13:50:00,27.13,27.14,27.08,27.14,7636.0,27.13,27.14,27.08,27.14,7636.0
2023-03-31 14:00:00,27.16,27.32,27.16,27.32,9410.0,27.16,27.32,27.16,27.32,9410.0
2023-03-31 14:10:00,27.3,27.43,27.3,27.42,18260.0,27.3,27.43,27.3,27.42,18260.0
2023-03-31 14:20:00,27.43,27.46,27.42,27.46,18602.0,27.43,27.46,27.42,27.46,18602.0
2023-03-31 14:30:00,27.47,27.51,27.45,27.51,12148.0,27.47,27.51,27.45,27.51,12148.0
2023-03-31 14:40:00,27.5,27.54,27.42,27.42,14264.0,27.5,27.54,27.42,27.42,14264.0
2023-03-31 14:50:00,27.43,27.5,27.42,27.49,11849.0,27.43,27.5,27.42,27.49,11849.0
2023-03-31 15:00:00,27.49,27.56,27.49,27.49,24695.0,27.49,27.56,27.49,27.49,24695.0
2023-03-31 15:10:00,27.48,27.54,27.47,27.53,9453.0,27.48,27.54,27.47,27.53,9453.0
2023-03-31 15:20:00,27.53,27.56,27.49,27.56,10194.0,27.53,27.56,27.49,27.56,10194.0
2023-03-31 15:30:00,27.55,27.6,27.51,27.54,19067.0,27.55,27.6,27.51,27.54,19067.0
2023-03-31 15:40:00,27.54,27.59,27.52,27.56,25109.0,27.54,27.59,27.52,27.56,25109.0
2023-03-31 15:50:00,27.57,27.8,27.57,27.74,126338.0,27.57,27.8,27.57,27.74,126338.0
2023-04-03 09:30:00,27.8,28.34,27.8,28.33,35030.0,27.8,28.34,27.8,28.33,35030.0
2023-04-03 09:40:00,28.3,28.33,28.14,28.22,31868.0,28.3,28.33,28.14,28.22,31868.0
2023-04-03 09:50:00,28.24,28.33,28.14,28.25,24448.0,28.24,28.33,28.14,28.25,24448.0
2023-04-03 10:00:00,28.26,28.33,28.18,28.25,25614.0,28.26,28.33,28.18,28.25,25614.0
2023-04-03 10:10:00,28.24,28.25,28.11,28.25,19422.0,28.24,28.25,28.11,28.25,19422.0
2023-04-03 10:20:00,28.26,28.39,28.25,28.33,16670.0,28.26,28.39,28.25,28.33,16670.0
2023-04-03 10:30:00,28.36,28.37,28.04,28.12,19711.0,28.36,28.37,28.04,28.12,19711.0
2023-04-03 10:40:00,28.12,28.14,27.95,27.98,34202.0,28.12,28.14,27.95,27.98,34202.0
2023-04-03 10:50:00,27.96,28.07,27.92,27.94,25648.0,27.96,28.07,27.92,27.94,25648.0
2023-04-03 11:00:00,27.95,27.97,27.72,27.78,18922.0,27.95,27.97,27.72,27.78,18922.0
2023-04-03 11:10:00,27.77,27.78,27.57,27.68,22743.0,27.77,27.78,27.57,27.68,22743.0
2023-04-03 11:20:00,27.69,27.83,27.65,27.76,11710.0,27.69,27.83,27.65,27.76,11710.0
2023-04-03 11:30:00,27.76,27.9,27.74,27.84,11029.0,27.76,27.9,27.74,27.84,11029.0
2023-04-03 11:40:00,27.85,27.97,27.83,27.95,15543.0,27.85,27.97,27.83,27.95,15543.0
2023-04-03 11:50:00,27.93,27.95,27.83,27.85,7393.0,27.93,27.95,27.83,27.85,7393.0
2023-04-03 12:00:00,27.85,27.87,27.73,27.73,6381.0,27.85,27.87,27.73,27.73,6381.0
2023-04-03 12:10:00,27.73,27.79,27.67,27.78,17224.0,27.73,27.79,27.67,27.78,17224.0
2023-04-03 12:20:00,27.78,27.85,27.75,27.82,16337.0,27.78,27.85,27.75,27.82,16337.0
2023-04-03 12:30:00,27.82,28.09,27.8,28.09,42727.0,27.82,28.09,27.8,28.09,42727.0
2023-04-03 12:40:00,28.1,28.1,27.97,27.98,12344.0,28.1,28.1,27.97,27.98,12344.0
2023-04-03 12:50:00,27.97,27.98,27.91,27.95,9609.0,27.97,27.98,27.91,27.95,9609.0
2023-04-03 13:00:00,27.96,27.96,27.85,27.85,15120.0,27.96,27.96,27.85,27.85,15120.0
2023-04-03 13:10:00,27.85,27.89,27.82,27.83,20776.0,27.85,27.89,27.82,27.83,20776.0
2023-04-03 13:20:00,27.82,27.83,27.74,27.78,12872.0,27.82,27.83,27.74,27.78,12872.0
2023-04-03 13:30:00,27.78,27.8,27.74,27.74,7226.0,27.78,27.8,27.74,27.74,7226.0
2023-04-03 13:40:00,27.72,27.76,27.68,27.76,10477.0,27.72,27.76,27.68,27.76,10477.0
2023-04-03 13:50:00,27.76,27.76,27.68,27.72,13088.0,27.76,27.76,27.68,27.72,13088.0
2023-04-03 14:00:00,27.72,27.72,27.67,27.68,8843.0,27.72,27.72,27.67,27.68,8843.0
2023-04-03 14:10:00,27.69,27.71,27.62,27.65,15988.0,27.69,27.71,27.62,27.65,15988.0
2023-04-03 14:20:00,27.65,27.71,27.62,27.68,12575.0,27.65,27.71,27.62,27.68,12575.0
2023-04-03 14:30:00,27.68,27.71,27.66,27.68,11258.0,27.68,27.71,27.66,27.68,11258.0
2023-04-03 14:40:00,27.69,27.79,27.67,27.78,25604.0,27.69,27.79,27.67,27.78,25604.0
2023-04-03 14:50:00,27.79,27.79,27.72,27.73,19677.0,27.79,27.79,27.72,27.73,19677.0
2023-04-03 15:00:00,27.74,27.82,27.74,27.82,15924.0,27.74,27.82,27.74,27.82,15924.0
2023-04-03 15:10:00,27.82,27.82,27.74,27.76,30643.0,27.82,27.82,27.74,27.76,30643.0
2023-04-03 15:20:00,27.76,27.93,27.72,27.91,22935.0,27.76,27.93,27.72,27.91,22935.0
2023-04-03 15:30:00,27.91,28.01,27.9,27.95,26608.0,27.91,28.01,27.9,27.95,26608.0
2023-04-03 15:40:00,27.95,28.01,27.91,27.92,52242.0,27.95,28.01,27.91,27.92,52242.0
2023-04-03 15:50:00,27.91,27.94,27.87,27.89,128742.0,27.91,27.94,27.87,27.89,128742.0
2023-04-04 09:30:00,27.97,28.08,27.8,27.92,18056.0,27.97,28.08,27.8,27.92,18056.0
2023-04-04 09:40:00,27.92,28.04,27.86,28.04,9904.0,27.92,28.04,27.86,28.04,9904.0
2023-04-04 09:50:00,28.08,28.11,28.01,28.05,12326.0,28.08,28.11,28.01,28.05,12326.0
2023-04-04 10:00:00,28.11,28.2,28.07,28.12,11369.0,28.11,28.2,28.07,28.12,11369.0
2023-04-04 10:10:00,28.11,28.11,27.91,27.92,12149.0,28.11,28.11,27.91,27.92,12149.0
2023-04-04 10:20:00,27.9,28.02,27.85,27.99,14985.0,27.9,28.02,27.85,27.99,14985.0
2023-04-04 10:30:00,28.0,28.16,28.0,28.08,14297.0,28.0,28.16,28.0,28.08,14297.0
2023-04-04 10:40:00,28.06,28.06,27.95,28.0,12810.0,28.06,28.06,27.95,28.0,12810.0
2023-04-04 10:50:00,27.98,28.03,27.92,27.99,10305.0,27.98,28.03,27.92,27.99,10305.0
2023-04-04 11:00:00,27.99,28.0,27.89,27.91,11908.0,27.99,28.0,27.89,27.91,11908.0
2023-04-04 11:10:00,27.92,27.93,27.82,27.87,19390.0,27.92,27.93,27.82,27.87,19390.0
2023-04-04 11:20:00,27.87,28.06,27.87,28.03,13940.0,27.87,28.06,27.87,28.03,13940.0
2023-04-04 11:30:00,28.02,28.02,27.9,27.92,6594.0,28.02,28.02,27.9,27.92,6594.0
2023-04-04 11:40:00,27.88,27.88,27.78,27.79,10657.0,27.88,27.88,27.78,27.79,10657.0
2023-04-04 11:50:00,27.78,27.82,27.73,27.74,4944.0,27.78,27.82,27.73,27.74,4944.0
2023-04-04 12:00:00,27.75,27.8,27.7,27.71,4108.0,27.75,27.8,27.7,27.71,4108.0
2023-04-04 12:10:00,27.71,27.74,27.67,27.69,3311.0,27.71,27.74,27.67,27.69,3311.0
2023-04-04 12:20:00,27.67,27.75,27.66,27.74,5285.0,27.67,27.75,27.66,27.74,5285.0
2023-04-04 12:30:00,27.75,27.76,27.69,27.69,15202.0,27.75,27.76,27.69,27.69,15202.0
2023-04-04 12:40:00,27.69,27.71,27.58,27.58,5352.0,27.69,27.71,27.58,27.58,5352.0
2023-04-04 12:50:00,27.59,27.6,27.54,27.57,6799.0,27.59,27.6,27.54,27.57,6799.0
2023-04-04 13:00:00,27.57,27.59,27.51,27.51,10779.0,27.57,27.59,27.51,27.51,10779.0
2023-04-04 13:10:00,27.5,27.55,27.47,27.51,8738.0,27.5,27.55,27.47,27.51,8738.0
2023-04-04 13:20:00,27.51,27.53,27.5,27.5,5579.0,27.51,27.53,27.5,27.5,5579.0
2023-04-04 13:30:00,27.51,27.51,27.41,27.5,22981.0,27.51,27.51,27.41,27.5,22981.0
2023-04-04 13:40:00,27.51,27.53,27.46,27.53,13902.0,27.51,27.53,27.46,27.53,13902.0
2023-04-04 13:50:00,27.54,27.65,27.54,27.57,8411.0,27.54,27.65,27.54,27.57,8411.0
2023-04-04 14:00:00,27.54,27.64,27.5,27.51,12952.0,27.54,27.64,27.5,27.51,12952.0
2023-04-04 14:10:00,27.51,27.68,27.5,27.61,45127.0,27.51,27.68,27.5,27.61,45127.0
2023-04-04 14:20:00,27.61,27.63,27.5,27.54,29468.0,27.61,27.63,27.5,27.54,29468.0
2023-04-04 14:30:00,27.55,27.58,27.48,27.53,13174.0,27.55,27.58,27.48,27.53,13174.0
2023-04-04 14:40:00,27.53,27.56,27.48,27.49,16947.0,27.53,27.56,27.48,27.49,16947.0
2023-04-04 14:50:00,27.52,27.56,27.47,27.51,17867.0,27.52,27.56,27.47,27.51,17867.0
2023-04-04 15:00:00,27.51,27.65,27.5,27.64,10025.0,27.51,27.65,27.5,27.64,10025.0
2023-04-04 15:10:00,27.64,27.65,27.56,27.62,17336.0,27.64,27.65,27.56,27.62,17336.0
2023-04-04 15:20:00,27.62,27.65,27.58,27.59,21215.0,27.62,27.65,27.58,27.59,21215.0
2023-04-04 15:30:00,27.59,27.61,27.51,27.56,34891.0,27.59,27.61,27.51,27.56,34891.0
2023-04-04 15:40:00,27.57,27.57,27.5,27.56,41124.0,27.57,27.57,27.5,27.56,41124.0
2023-04-04 15:50:00,27.55,27.61,27.51,27.55,156620.0,27.55,27.61,27.51,27.55,156620.0
2023-04-05 09:30:00,27.26,27.41,27.19,27.41,8116.0,27.26,27.41,27.19,27.41,8116.0
2023-04-05 09:40:00,27.37,27.38,27.1,27.22,7392.0,27.37,27.38,27.1,27.22,7392.0
2023-04-05 09:50:00,27.25,27.41,27.25,27.3,11598.0,27.25,27.41,27.25,27.3,11598.0
2023-04-05 10:00:00,27.26,27.26,26.82,26.9,22763.0,27.26,27.26,26.82,26.9,22763.0
2023-04-05 10:10:00,26.91,27.03,26.89,26.92,15001.0,26.91,27.03,26.89,26.92,15001.0
2023-04-05 10:20:00,26.94,27.09,26.93,26.98,5699.0,26.94,27.09,26.93,26.98,5699.0
2023-04-05 10:30:00,27.0,27.09,26.98,27.06,6532.0,27.0,27.09,26.98,27.06,6532.0
2023-04-05 10:40:00,27.04,27.05,26.89,26.92,10454.0,27.04,27.05,26.89,26.92,10454.0
2023-04-05 10:50:00,26.91,26.91,26.78,26.79,13354.0,26.91,26.91,26.78,26.79,13354.0
2023-04-05 11:00:00,26.77,26.78,26.53,26.65,33607.0,26.77,26.78,26.53,26.65,33607.0
2023-04-05 11:10:00,26.64,26.74,26.59,26.69,13651.0,26.64,26.74,26.59,26.69,13651.0
2023-04-05 11:20:00,26.69,26.69,26.42,26.42,21302.0,26.69,26.69,26.42,26.42,21302.0
2023-04-05 11:30:00,26.44,26.61,26.4,26.6,13436.0,26.44,26.61,26.4,26.6,13436.0
2023-04-05 11:40:00,26.61,26.7,26.61,26.63,10608.0,26.61,26.7,26.61,26.63,10608.0
2023-04-05 11:50:00,26.62,26.65,26.47,26.51,26209.0,26.62,26.65,26.47,26.51,26209.0
2023-04-05 12:00:00,26.53,26.53,26.37,26.39,8388.0,26.53,26.53,26.37,26.39,8388.0
2023-04-05 12:10:00,26.4,26.47,26.29,26.38,24709.0,26.4,26.47,26.29,26.38,24709.0
2023-04-05 12:20:00,26.37,26.37,26.21,26.22,20492.0,26.37,26.37,26.21,26.22,20492.0
2023-04-05 12:30:00,26.22,26.33,26.14,26.25,26429.0,26.22,26.33,26.14,26.25,26429.0
2023-04-05 12:40:00,26.22,26.36,26.22,26.32,10012.0,26.22,26.36,26.22,26.32,10012.0
2023-04-05 12:50:00,26.32,26.32,26.23,26.3,15640.0,26.32,26.32,26.23,26.3,15640.0
2023-04-05 13:00:00,26.31,26.37,26.26,26.28,13873.0,26.31,26.37,26.26,26.28,13873.0
2023-04-05 13:10:00,26.25,26.41,26.25,26.4,15644.0,26.25,26.41,26.25,26.4,15644.0
2023-04-05 13:20:00,26.41,26.47,26.41,26.43,9645.0,26.41,26.47,26.41,26.43,9645.0
2023-04-05 13:30:00,26.43,26.45,26.37,26.44,18249.0,26.43,26.45,26.37,26.44,18249.0
2023-04-05 13:40:00,26.45,26.45,26.29,26.34,15541.0,26.45,26.45,26.29,26.34,15541.0
2023-04-05 13:50:00,26.37,26.37,26.23,26.23,7615.0,26.37,26.37,26.23,26.23,7615.0
2023-04-05 14:00:00,26.22,26.37,26.2,26.33,13626.0,26.22,26.37,26.2,26.33,13626.0
2023-04-05 14:10:00,26.31,26.38,26.28,26.34,24199.0,26.31,26.38,26.28,26.34,24199.0
2023-04-05 14:20:00,26.34,26.34,26.26,26.34,39287.0,26.34,26.34,26.26,26.34,39287.0
2023-04-05 14:30:00,26.34,26.49,26.33,26.45,11704.0,26.34,26.49,26.33,26.45,11704.0
2023-04-05 14:40:00,26.46,26.48,26.41,26.46,14315.0,26.46,26.48,26.41,26.46,14315.0
2023-04-05 14:50:00,26.46,26.48,26.37,26.46,15989.0,26.46,26.48,26.37,26.46,15989.0
2023-04-05 15:00:00,26.46,26.57,26.45,26.54,24354.0,26.46,26.57,26.45,26.54,24354.0
2023-04-05 15:10:00,26.54,26.67,26.52,26.58,43183.0,26.54,26.67,26.52,26.58,43183.0
2023-04-05 15:20:00,26.6,26.74,26.6,26.71,64908.0,26.6,26.74,26.6,26.71,64908.0
2023-04-05 15:30:00,26.71,26.78,26.68,26.72,33024.0,26.71,26.78,26.68,26.72,33024.0
2023-04-05 15:40:00,26.73,26.73,26.57,26.59,50329.0,26.73,26.73,26.57,26.59,50329.0
2023-04-05 15:50:00,26.59,26.76,26.57,26.58,177764.0,26.59,26.76,26.57,26.58,177764.0
2023-04-06 09:30:00,26.19,26.22,25.66,25.82,28438.0,26.19,26.22,25.66,25.82,28438.0
2023-04-06 09:40:00,25.82,25.84,25.63,25.71,10222.0,25.82,25.84,25.63,25.71,10222.0
2023-04-06 09:50:00,25.7,25.87,25.53,25.53,18586.0,25.7,25.87,25.53,25.53,18586.0
2023-04-06 10:00:00,25.56,25.73,25.56,25.66,11365.0,25.56,25.73,25.56,25.66,11365.0
2023-04-06 10:10:00,25.66,25.73,25.62,25.65,10676.0,25.66,25.73,25.62,25.65,10676.0
2023-04-06 10:20:00,25.67,25.74,25.57,25.67,10133.0,25.67,25.74,25.57,25.67,10133.0
2023-04-06 10:30:00,25.67,25.74,25.62,25.69,25155.0,25.67,25.74,25.62,25.69,25155.0
2023-04-06 10:40:00,25.7,25.78,25.61,25.75,36716.0,25.7,25.78,25.61,25.75,36716.0
2023-04-06 10:50:00,25.74,25.82,25.69,25.69,30016.0,25.74,25.82,25.69,25.69,30016.0
2023-04-06 11:00:00,25.7,25.7,25.53,25.55,25271.0,25.7,25.7,25.53,25.55,25271.0
2023-04-06 11:10:00,25.56,25.8,25.55,25.77,15940.0,25.56,25.8,25.55,25.77,15940.0
2023-04-06 11:20:00,25.76,25.79,25.66,25.66,11130.0,25.76,25.79,25.66,25.66,11130.0
2023-04-06 11:30:00,25.67,25.79,25.63,25.79,37873.0,25.67,25.79,25.63,25.79,37873.0
2023-04-06 11:40:00,25.8,25.8,25.71,25.78,9539.0,25.8,25.8,25.71,25.78,9539.0
2023-04-06 11:50:00,25.78,25.85,25.76,25.85,9742.0,25.78,25.85,25.76,25.85,9742.0
2023-04-06 12:00:00,25.86,25.92,25.84,25.87,36099.0,25.86,25.92,25.84,25.87,36099.0
2023-04-06 12:10:00,25.87,25.87,25.78,25.78,8348.0,25.87,25.87,25.78,25.78,8348.0
2023-04-06 12:20:00,25.78,25.84,25.73,25.81,24267.0,25.78,25.84,25.73,25.81,24267.0
2023-04-06 12:30:00,25.83,26.01,25.83,26.0,11861.0,25.83,26.01,25.83,26.0,11861.0
2023-04-06 12:40:00,26.0,26.07,25.98,25.98,7538.0,26.0,26.07,25.98,25.98,7538.0
2023-04-06 12:50:00,25.97,26.04,25.97,26.01,4962.0,25.97,26.04,25.97,26.01,4962.0
2023-04-06 13:00:00,26.02,26.07,25.98,26.07,4629.0,26.02,26.07,25.98,26.07,4629.0
2023-04-06 13:10:00,26.07,26.17,26.07,26.13,14397.0,26.07,26.17,26.07,26.13,14397.0
2023-04-06 13:20:00,26.15,26.25,26.14,26.2,8655.0,26.15,26.25,26.14,26.2,8655.0
2023-04-06 13:30:00,26.21,26.24,26.14,26.17,8531.0,26.21,26.24,26.14,26.17,8531.0
2023-04-06 13:40:00,26.17,26.22,26.16,26.21,5532.0,26.17,26.22,26.16,26.21,5532.0
2023-04-06 13:50:00,26.21,26.22,26.17,26.21,8911.0,26.21,26.22,26.17,26.21,8911.0
2023-04-06 14:00:00,26.21,26.27,26.21,26.24,8604.0,26.21,26.27,26.21,26.24,8604.0
2023-04-06 14:10:00,26.25,26.25,26.1,26.1,7753.0,26.25,26.25,26.1,26.1,7753.0
2023-04-06 14:20:00,26.11,26.14,26.08,26.14,6872.0,26.11,26.14,26.08,26.14,6872.0
2023-04-06 14:30:00,26.14,26.19,26.1,26.18,5720.0,26.14,26.19,26.1,26.18,5720.0
2023-04-06 14:40:00,26.19,26.22,26.14,26.21,16020.0,26.19,26.22,26.14,26.21,16020.0
2023-04-06 14:50:00,26.2,26.2,26.16,26.17,8190.0,26.2,26.2,26.16,26.17,8190.0
2023-04-06 15:00:00,26.17,26.2,26.13,26.13,7455.0,26.17,26.2,26.13,26.13,7455.0
2023-04-06 15:10:00,26.12,26.16,26.07,26.16,9207.0,26.12,26.16,26.07,26.16,9207.0
2023-04-06 15:20:00,26.16,26.3,26.15,26.27,25177.0,26.16,26.3,26.15,26.27,25177.0
2023-04-06 15:30:00,26.26,26.28,26.13,26.14,24168.0,26.26,26.28,26.13,26.14,24168.0
2023-04-06 15:40:00,26.14,26.31,26.14,26.31,42510.0,26.14,26.31,26.14,26.31,42510.0
2023-04-06 15:50:00,26.31,26.37,26.28,26.33,96133.0,26.31,26.37,26.28,26.33,96133.0
2023-04-10 09:30:00,26.2,26.52,26.02,26.47,43987.0,26.2,26.52,26.02,26.47,43987.0
2023-04-10 09:40:00,26.46,26.95,26.46,26.9,15233.0,26.46,26.95,26.46,26.9,15233.0
2023-04-10 09:50:00,26.91,27.14,26.9,27.07,14611.0,26.91,27.14,26.9,27.07,14611.0
2023-04-10 10:00:00,27.07,27.35,27.06,27.32,25502.0,27.07,27.35,27.06,27.32,25502.0
2023-04-10 10:10:00,27.32,27.5,27.29,27.38,55832.0,27.32,27.5,27.29,27.38,55832.0
2023-04-10 10:20:00,27.38,27.39,27.16,27.21,25697.0,27.38,27.39,27.16,27.21,25697.0
2023-04-10 10:30:00,27.23,27.23,27.12,27.18,17883.0,27.23,27.23,27.12,27.18,17883.0
2023-04-10 10:40:00,27.17,27.21,27.1,27.19,16448.0,27.17,27.21,27.1,27.19,16448.0
2023-04-10 10:50:00,27.18,27.18,27.05,27.05,17344.0,27.18,27.18,27.05,27.05,17344.0
2023-04-10 11:00:00,27.07,27.19,27.07,27.13,12361.0,27.07,27.19,27.07,27.13,12361.0
2023-04-10 11:10:00,27.14,27.21,27.12,27.18,13202.0,27.14,27.21,27.12,27.18,13202.0
2023-04-10 11:20:00,27.19,27.29,27.18,27.29,19481.0,27.19,27.29,27.18,27.29,19481.0
2023-04-10 11:30:00,27.29,27.3,27.15,27.15,8752.0,27.29,27.3,27.15,27.15,8752.0
2023-04-10 11:40:00,27.16,27.19,27.13,27.18,10808.0,27.16,27.19,27.13,27.18,10808.0
2023-04-10 11:50:00,27.18,27.19,27.01,27.04,8225.0,27.18,27.19,27.01,27.04,8225.0
2023-04-10 12:00:00,27.03,27.06,27.0,27.01,10970.0,27.03,27.06,27.0,27.01,10970.0
2023-04-10 12:10:00,27.02,27.05,26.97,27.04,12811.0,27.02,27.05,26.97,27.04,12811.0
2023-04-10 12:20:00,27.05,27.05,27.0,27.05,6455.0,27.05,27.05,27.0,27.05,6455.0
2023-04-10 12:30:00,27.06,27.13,27.04,27.09,12121.0,27.06,27.13,27.04,27.09,12121.0
2023-04-10 12:40:00,27.09,27.13,27.08,27.12,6676.0,27.09,27.13,27.08,27.12,6676.0
2023-04-10 12:50:00,27.12,27.17,27.03,27.07,8378.0,27.12,27.17,27.03,27.07,8378.0
2023-04-10 13:00:00,27.07,27.11,27.05,27.07,6749.0,27.07,27.11,27.05,27.07,6749.0
2023-04-10 13:10:00,27.08,27.14,27.07,27.12,5257.0,27.08,27.14,27.07,27.12,5257.0
2023-04-10 13:20:00,27.11,27.17,27.09,27.14,9070.0,27.11,27.17,27.09,27.14,9070.0
2023-04-10 13:30:00,27.14,27.17,27.08,27.12,14399.0,27.14,27.17,27.08,27.12,14399.0
2023-04-10 13:40:00,27.11,27.11,27.04,27.08,7499.0,27.11,27.11,27.04,27.08,7499.0
2023-04-10 13:50:00,27.08,27.08,27.03,27.06,5979.0,27.08,27.08,27.03,27.06,5979.0
2023-04-10 14:00:00,27.06,27.07,27.0,27.01,11406.0,27.06,27.07,27.0,27.01,11406.0
2023-04-10 14:10:00,27.0,27.1,27.0,27.08,8540.0,27.0,27.1,27.0,27.08,8540.0
2023-04-10 14:20:00,27.08,27.1,27.03,27.05,8079.0,27.08,27.1,27.03,27.05,8079.0
2023-04-10 14:30:00,27.05,27.09,27.03,27.04,5180.0,27.05,27.09,27.03,27.04,5180.0
2023-04-10 14:40:00,27.03,27.05,26.97,26.97,8162.0,27.03,27.05,26.97,26.97,8162.0
2023-04-10 14:50:00,26.98,27.02,26.97,27.0,9261.0,26.98,27.02,26.97,27.0,9261.0
2023-04-10 15:00:00,27.01,27.05,27.0,27.04,9628.0,27.01,27.05,27.0,27.04,9628.0
2023-04-10 15:10:00,27.02,27.03,27.0,27.02,8823.0,27.02,27.03,27.0,27.02,8823.0
2023-04-10 15:20:00,27.02,27.06,27.01,27.05,14854.0,27.02,27.06,27.01,27.05,14854.0
2023-04-10 15:30:00,27.05,27.13,27.05,27.1,22002.0,27.05,27.13,27.05,27.1,22002.0
2023-04-10 15:40:00,27.09,27.19,27.08,27.17,33658.0,27.09,27.19,27.08,27.17,33658.0
2023-04-10 15:50:00,27.17,27.3,27.17,27.29,134631.0,27.17,27.3,27.17,27.29,134631.0
2023-04-11 09:30:00,27.35,27.51,27.28,27.34,14593.0,27.35,27.51,27.28,27.34,14593.0
2023-04-11 09:40:00,27.41,27.5,27.34,27.4,30817.0,27.41,27.5,27.34,27.4,30817.0
2023-04-11 09:50:00,27.36,27.38,27.13,27.13,4125.0,27.36,27.38,27.13,27.13,4125.0
2023-04-11 10:00:00,27.15,27.35,27.09,27.31,6084.0,27.15,27.35,27.09,27.31,6084.0
2023-04-11 10:10:00,27.31,27.35,27.26,27.34,8145.0,27.31,27.35,27.26,27.34,8145.0
2023-04-11 10:20:00,27.34,27.38,27.15,27.15,7592.0,27.34,27.38,27.15,27.15,7592.0
2023-04-11 10:30:00,27.16,27.22,27.07,27.16,14320.0,27.16,27.22,27.07,27.16,14320.0
2023-04-11 10:40:00,27.15,27.24,27.12,27.2,6122.0,27.15,27.24,27.12,27.2,6122.0
2023-04-11 10:50:00,27.21,27.22,27.15,27.21,5702.0,27.21,27.22,27.15,27.21,5702.0
2023-04-11 11:00:00,27.21,27.23,27.15,27.15,7279.0,27.21,27.23,27.15,27.15,7279.0
2023-04-11 11:10:00,27.16,27.29,27.16,27.28,17290.0,27.16,27.29,27.16,27.28,17290.0
2023-04-11 11:20:00,27.3,27.36,27.25,27.3,12920.0,27.3,27.36,27.25,27.3,12920.0
2023-04-11 11:30:00,27.28,27.28,27.14,27.24,5967.0,27.28,27.28,27.14,27.24,5967.0
2023-04-11 11:40:00,27.22,27.26,27.12,27.26,7628.0,27.22,27.26,27.12,27.26,7628.0
2023-04-11 11:50:00,27.25,27.34,27.23,27.33,7798.0,27.25,27.34,27.23,27.33,7798.0
2023-04-11 12:00:00,27.35,27.42,27.34,27.37,6142.0,27.35,27.42,27.34,27.37,6142.0
2023-04-11 12:10:00,27.38,27.41,27.36,27.36,4548.0,27.38,27.41,27.36,27.36,4548.0
2023-04-11 12:20:00,27.38,27.43,27.34,27.42,9393.0,27.38,27.43,27.34,27.42,9393.0
2023-04-11 12:30:00,27.43,27.46,27.43,27.45,4170.0,27.43,27.46,27.43,27.45,4170.0
2023-04-11 12:40:00,27.45,27.47,27.42,27.44,7191.0,27.45,27.47,27.42,27.44,7191.0
2023-04-11 12:50:00,27.45,27.48,27.39,27.41,6057.0,27.45,27.48,27.39,27.41,6057.0
2023-04-11 13:00:00,27.41,27.44,27.38,27.41,7285.0,27.41,27.44,27.38,27.41,7285.0
2023-04-11 13:10:00,27.4,27.4,27.28,27.3,9847.0,27.4,27.4,27.28,27.3,9847.0
2023-04-11 13:20:00,27.3,27.33,27.2,27.25,13513.0,27.3,27.33,27.2,27.25,13513.0
2023-04-11 13:30:00,27.23,27.23,27.1,27.15,9720.0,27.23,27.23,27.1,27.15,9720.0
2023-04-11 13:40:00,27.16,27.23,27.15,27.23,7195.0,27.16,27.23,27.15,27.23,7195.0
2023-04-11 13:50:00,27.24,27.32,27.24,27.29,10354.0,27.24,27.32,27.24,27.29,10354.0
2023-04-11 14:00:00,27.3,27.41,27.3,27.41,7245.0,27.3,27.41,27.3,27.41,7245.0
2023-04-11 14:10:00,27.44,27.49,27.41,27.48,9290.0,27.44,27.49,27.41,27.48,9290.0
2023-04-11 14:20:00,27.5,27.53,27.48,27.49,14756.0,27.5,27.53,27.48,27.49,14756.0
2023-04-11 14:30:00,27.49,27.52,27.47,27.51,7644.0,27.49,27.52,27.47,27.51,7644.0
2023-04-11 14:40:00,27.51,27.61,27.51,27.55,10508.0,27.51,27.61,27.51,27.55,10508.0
2023-04-11 14:50:00,27.54,27.55,27.5,27.54,10676.0,27.54,27.55,27.5,27.54,10676.0
2023-04-11 15:00:00,27.54,27.54,27.44,27.44,9803.0,27.54,27.54,27.44,27.44,9803.0
2023-04-11 15:10:00,27.43,27.55,27.43,27.52,10630.0,27.43,27.55,27.43,27.52,10630.0
2023-04-11 15:20:00,27.52,27.6,27.52,27.6,11619.0,27.52,27.6,27.52,27.6,11619.0
2023-04-11 15:30:00,27.59,27.59,27.46,27.47,19860.0,27.59,27.59,27.46,27.47,19860.0
2023-04-11 15:40:00,27.46,27.52,27.44,27.51,35060.0,27.46,27.52,27.44,27.51,35060.0
2023-04-11 15:50:00,27.51,27.51,27.38,27.43,134310.0,27.51,27.51,27.38,27.43,134310.0
2023-04-12 09:30:00,26.85,27.3,26.83,27.21,34908.0,26.85,27.3,26.83,27.21,34908.0
2023-04-12 09:40:00,27.18,27.18,26.78,26.93,5520.0,27.18,27.18,26.78,26.93,5520.0
2023-04-12 09:50:00,26.91,26.93,26.72,26.87,19977.0,26.91,26.93,26.72,26.87,19977.0
2023-04-12 10:00:00,26.86,26.92,26.75,26.78,14874.0,26.86,26.92,26.75,26.78,14874.0
2023-04-12 10:10:00,26.76,26.82,26.41,26.43,31706.0,26.76,26.82,26.41,26.43,31706.0
2023-04-12 10:20:00,26.44,26.57,26.32,26.57,22771.0,26.44,26.57,26.32,26.57,22771.0
2023-04-12 10:30:00,26.55,26.56,26.11,26.22,18445.0,26.55,26.56,26.11,26.22,18445.0
2023-04-12 10:40:00,26.25,26.38,26.19,26.32,48941.0,26.25,26.38,26.19,26.32,48941.0
2023-04-12 10:50:00,26.32,26.35,26.09,26.14,32880.0,26.32,26.35,26.09,26.14,32880.0
2023-04-12 11:00:00,26.14,26.21,25.98,26.05,25791.0,26.14,26.21,25.98,26.05,25791.0
2023-04-12 11:10:00,26.05,26.17,25.96,26.14,9527.0,26.05,26.17,25.96,26.14,9527.0
2023-04-12 11:20:00,26.16,26.22,25.98,26.11,55223.0,26.16,26.22,25.98,26.11,55223.0
2023-04-12 11:30:00,26.13,26.31,26.11,26.28,12927.0,26.13,26.31,26.11,26.28,12927.0
2023-04-12 11:40:00,26.3,26.54,26.28,26.53,9730.0,26.3,26.54,26.28,26.53,9730.0
2023-04-12 11:50:00,26.53,26.62,26.51,26.6,18377.0,26.53,26.62,26.51,26.6,18377.0
2023-04-12 12:00:00,26.61,26.65,26.28,26.31,20194.0,26.61,26.65,26.28,26.31,20194.0
2023-04-12 12:10:00,26.35,26.39,26.22,26.28,18375.0,26.35,26.39,26.22,26.28,18375.0
2023-04-12 12:20:00,26.29,26.29,26.14,26.17,10678.0,26.29,26.29,26.14,26.17,10678.0
2023-04-12 12:30:00,26.16,26.28,26.15,26.26,28474.0,26.16,26.28,26.15,26.26,28474.0
2023-04-12 12:40:00,26.26,26.33,26.23,26.33,19901.0,26.26,26.33,26.23,26.33,19901.0
2023-04-12 12:50:00,26.34,26.46,26.3,26.43,23922.0,26.34,26.46,26.3,26.43,23922.0
2023-04-12 13:00:00,26.43,26.46,26.39,26.44,37244.0,26.43,26.46,26.39,26.44,37244.0
2023-04-12 13:10:00,26.44,26.45,26.35,26.37,18929.0,26.44,26.45,26.35,26.37,18929.0
2023-04-12 13:20:00,26.36,26.37,26.26,26.26,8555.0,26.36,26.37,26.26,26.26,8555.0
2023-04-12 13:30:00,26.26,26.31,26.22,26.22,23067.0,26.26,26.31,26.22,26.22,23067.0
2023-04-12 13:40:00,26.2,26.23,26.05,26.05,7276.0,26.2,26.23,26.05,26.05,7276.0
2023-04-12 13:50:00,26.06,26.12,26.05,26.09,12378.0,26.06,26.12,26.05,26.09,12378.0
2023-04-12 14:00:00,26.08,26.08,25.86,25.91,23623.0,26.08,26.08,25.86,25.91,23623.0
2023-04-12 14:10:00,25.89,26.1,25.88,26.09,9352.0,25.89,26.1,25.88,26.09,9352.0
2023-04-12 14:20:00,26.1,26.13,25.98,26.02,20883.0,26.1,26.13,25.98,26.02,20883.0
2023-04-12 14:30:00,26.01,26.03,25.93,25.93,20788.0,26.01,26.03,25.93,25.93,20788.0
2023-04-12 14:40:00,25.93,26.02,25.91,25.96,24460.0,25.93,26.02,25.91,25.96,24460.0
2023-04-12 14:50:00,25.97,26.02,25.94,25.97,12142.0,25.97,26.02,25.94,25.97,12142.0
2023-04-12 15:00:00,25.97,26.04,25.94,25.99,28963.0,25.97,26.04,25.94,25.99,28963.0
2023-04-12 15:10:00,25.96,25.98,25.82,25.85,31955.0,25.96,25.98,25.82,25.85,31955.0
2023-04-12 15:20:00,25.85,25.85,25.76,25.81,14871.0,25.85,25.85,25.76,25.81,14871.0
2023-04-12 15:30:00,25.8,25.88,25.79,25.83,27329.0,25.8,25.88,25.79,25.83,27329.0
2023-04-12 15:40:00,25.83,25.85,25.74,25.76,49066.0,25.83,25.85,25.74,25.76,49066.0
2023-04-12 15:50:00,25.75,25.78,25.57,25.61,151339.0,25.75,25.78,25.57,25.61,151339.0
2023-04-13 09:30:00,25.71,25.71,24.98,25.07,63206.0,25.71,25.71,24.98,25.07,63206.0
2023-04-13 09:40:00,25.08,25.26,24.96,25.18,35637.0,25.08,25.26,24.96,25.18,35637.0
2023-04-13 09:50:00,25.18,25.35,25.11,25.14,54550.0,25.18,25.35,25.11,25.14,54550.0
2023-04-13 10:00:00,25.21,25.23,25.07,25.13,16966.0,25.21,25.23,25.07,25.13,16966.0
2023-04-13 10:10:00,25.11,25.32,25.1,25.28,14024.0,25.11,25.32,25.1,25.28,14024.0
2023-04-13 10:20:00,25.3,25.38,25.16,25.38,19361.0,25.3,25.38,25.16,25.38,19361.0
2023-04-13 10:30:00,25.39,25.41,25.29,25.35,39042.0,25.39,25.41,25.29,25.35,39042.0
2023-04-13 10:40:00,25.33,25.35,25.26,25.28,14053.0,25.33,25.35,25.26,25.28,14053.0
2023-04-13 10:50:00,25.29,25.39,25.27,25.29,66486.0,25.29,25.39,25.27,25.29,66486.0
2023-04-13 11:00:00,25.28,25.4,25.28,25.36,9698.0,25.28,25.4,25.28,25.36,9698.0
2023-04-13 11:10:00,25.35,25.38,25.26,25.28,11765.0,25.35,25.38,25.26,25.28,11765.0
2023-04-13 11:20:00,25.29,25.36,25.26,25.34,6637.0,25.29,25.36,25.26,25.34,6637.0
2023-04-13 11:30:00,25.33,25.36,25.24,25.34,17853.0,25.33,25.36,25.24,25.34,17853.0
2023-04-13 11:40:00,25.35,25.38,25.26,25.27,13552.0,25.35,25.38,25.26,25.27,13552.0
2023-04-13 11:50:00,25.27,25.3,25.25,25.3,9115.0,25.27,25.3,25.25,25.3,9115.0
2023-04-13 12:00:00,25.3,25.45,25.3,25.45,26633.0,25.3,25.45,25.3,25.45,26633.0
2023-04-13 12:10:00,25.44,25.55,25.42,25.51,12085.0,25.44,25.55,25.42,25.51,12085.0
2023-04-13 12:20:00,25.51,25.55,25.45,25.54,9044.0,25.51,25.55,25.45,25.54,9044.0
2023-04-13 12:30:00,25.55,25.65,25.55,25.62,12413.0,25.55,25.65,25.55,25.62,12413.0
2023-04-13 12:40:00,25.63,25.68,25.56,25.56,6049.0,25.63,25.68,25.56,25.56,6049.0
2023-04-13 12:50:00,25.58,25.62,25.55,25.62,3240.0,25.58,25.62,25.55,25.62,3240.0
2023-04-13 13:00:00,25.64,25.65,25.51,25.53,12156.0,25.64,25.65,25.51,25.53,12156.0
2023-04-13 13:10:00,25.53,25.62,25.51,25.61,11037.0,25.53,25.62,25.51,25.61,11037.0
2023-04-13 13:20:00,25.63,25.63,25.5,25.5,4773.0,25.63,25.63,25.5,25.5,4773.0
2023-04-13 13:30:00,25.53,25.54,25.47,25.49,6797.0,25.53,25.54,25.47,25.49,6797.0
2023-04-13 13:40:00,25.51,25.52,25.33,25.39,20403.0,25.51,25.52,25.33,25.39,20403.0
2023-04-13 13:50:00,25.39,25.42,25.34,25.36,31634.0,25.39,25.42,25.34,25.36,31634.0
2023-04-13 14:00:00,25.37,25.49,25.29,25.45,29421.0,25.37,25.49,25.29,25.45,29421.0
2023-04-13 14:10:00,25.45,25.45,25.35,25.38,9021.0,25.45,25.45,25.35,25.38,9021.0
2023-04-13 14:20:00,25.38,25.45,25.36,25.4,19044.0,25.38,25.45,25.36,25.4,19044.0
2023-04-13 14:30:00,25.41,25.45,25.35,25.4,20646.0,25.41,25.45,25.35,25.4,20646.0
2023-04-13 14:40:00,25.37,25.44,25.37,25.42,33062.0,25.37,25.44,25.37,25.42,33062.0
2023-04-13 14:50:00,25.43,25.54,25.43,25.52,42372.0,25.43,25.54,25.43,25.52,42372.0
2023-04-13 15:00:00,25.52,25.55,25.44,25.5,111873.0,25.52,25.55,25.44,25.5,111873.0
2023-04-13 15:10:00,25.49,25.52,25.45,25.49,15718.0,25.49,25.52,25.45,25.49,15718.0
2023-04-13 15:20:00,25.49,25.53,25.44,25.47,21041.0,25.49,25.53,25.44,25.47,21041.0
2023-04-13 15:30:00,25.47,25.48,25.41,25.43,34004.0,25.47,25.48,25.41,25.43,34004.0
2023-04-13 15:40:00,25.43,25.48,25.39,25.44,76207.0,25.43,25.48,25.39,25.44,76207.0
2023-04-13 15:50:00,25.43,25.55,25.43,25.48,175488.0,25.43,25.55,25.43,25.48,175488.0
2023-04-14 09:30:00,25.68,26.09,25.61,26.08,26547.0,25.68,26.09,25.61,26.08,26547.0
2023-04-14 09:40:00,26.09,26.51,26.09,26.42,14529.0,26.09,26.51,26.09,26.42,14529.0
2023-04-14 09:50:00,26.45,26.48,26.37,26.39,8057.0,26.45,26.48,26.37,26.39,8057.0
2023-04-14 10:00:00,26.36,26.42,26.16,26.2,16456.0,26.36,26.42,26.16,26.2,16456.0
2023-04-14 10:10:00,26.21,26.25,25.81,25.82,25265.0,26.21,26.25,25.81,25.82,25265.0
2023-04-14 10:20:00,25.84,25.87,25.65,25.65,28759.0,25.84,25.87,25.65,25.65,28759.0
2023-04-14 10:30:00,25.65,25.85,25.65,25.8,29200.0,25.65,25.85,25.65,25.8,29200.0
2023-04-14 10:40:00,25.81,25.83,25.68,25.75,25942.0,25.81,25.83,25.68,25.75,25942.0
2023-04-14 10:50:00,25.76,25.76,25.59,25.69,72674.0,25.76,25.76,25.59,25.69,72674.0
2023-04-14 11:00:00,25.68,25.69,25.59,25.62,11627.0,25.68,25.69,25.59,25.62,11627.0
2023-04-14 11:10:00,25.63,25.8,25.63,25.73,9142.0,25.63,25.8,25.63,25.73,9142.0
2023-04-14 11:20:00,25.75,25.75,25.64,25.68,7041.0,25.75,25.75,25.64,25.68,7041.0
2023-04-14 11:30:00,25.7,25.73,25.64,25.71,6547.0,25.7,25.73,25.64,25.71,6547.0
2023-04-14 11:40:00,25.7,25.7,25.57,25.61,6140.0,25.7,25.7,25.57,25.61,6140.0
2023-04-14 11:50:00,25.58,25.6,25.56,25.6,3080.0,25.58,25.6,25.56,25.6,3080.0
2023-04-14 12:00:00,25.6,25.6,25.44,25.51,11782.0,25.6,25.6,25.44,25.51,11782.0
2023-04-14 12:10:00,25.52,25.52,25.46,25.52,4601.0,25.52,25.52,25.46,25.52,4601.0
2023-04-14 12:20:00,25.51,25.53,25.47,25.51,5607.0,25.51,25.53,25.47,25.51,5607.0
2023-04-14 12:30:00,25.5,25.52,25.46,25.48,3517.0,25.5,25.52,25.46,25.48,3517.0
2023-04-14 12:40:00,25.49,25.5,25.43,25.46,5702.0,25.49,25.5,25.43,25.46,5702.0
2023-04-14 12:50:00,25.47,25.56,25.47,25.54,10741.0,25.47,25.56,25.47,25.54,10741.0
2023-04-14 13:00:00,25.54,25.57,25.51,25.54,20572.0,25.54,25.57,25.51,25.54,20572.0
2023-04-14 13:10:00,25.54,25.59,25.51,25.59,17438.0,25.54,25.59,25.51,25.59,17438.0
2023-04-14 13:20:00,25.59,25.6,25.48,25.49,10053.0,25.59,25.6,25.48,25.49,10053.0
2023-04-14 13:30:00,25.48,25.49,25.44,25.46,7956.0,25.48,25.49,25.44,25.46,7956.0
2023-04-14 13:40:00,25.46,25.56,25.46,25.56,13150.0,25.46,25.56,25.46,25.56,13150.0
2023-04-14 13:50:00,25.56,25.67,25.56,25.66,21462.0,25.56,25.67,25.56,25.66,21462.0
2023-04-14 14:00:00,25.66,25.71,25.56,25.6,16801.0,25.66,25.71,25.56,25.6,16801.0
2023-04-14 14:10:00,25.61,25.62,25.5,25.5,11511.0,25.61,25.62,25.5,25.5,11511.0
2023-04-14 14:20:00,25.52,25.57,25.52,25.55,5728.0,25.52,25.57,25.52,25.55,5728.0
2023-04-14 14:30:00,25.57,25.61,25.54,25.54,14353.0,25.57,25.61,25.54,25.54,14353.0
2023-04-14 14:40:00,25.53,25.58,25.52,25.57,16488.0,25.53,25.58,25.52,25.57,16488.0
2023-04-14 14:50:00,25.57,25.58,25.48,25.5,64570.0,25.57,25.58,25.48,25.5,64570.0
2023-04-14 15:00:00,25.5,25.51,25.41,25.43,21697.0,25.5,25.51,25.41,25.43,21697.0
2023-04-14 15:10:00,25.44,25.47,25.41,25.42,19894.0,25.44,25.47,25.41,25.42,19894.0
2023-04-14 15:20:00,25.43,25.51,25.42,25.45,24852.0,25.43,25.51,25.42,25.45,24852.0
2023-04-14 15:30:00,25.45,25.5,25.37,25.5,32083.0,25.45,25.5,25.37,25.5,32083.0
2023-04-14 15:40:00,25.5,25.59,25.47,25.59,52195.0,25.5,25.59,25.47,25.59,52195.0
2023-04-14 15:50:00,25.59,25.71,25.56,25.56,295369.0,25.59,25.71,25.56,25.56,295369.0
2023-04-17 09:30:00,25.75,25.75,25.5,25.53,12561.0,25.75,25.75,25.5,25.53,12561.0
2023-04-17 09:40:00,25.49,25.59,25.43,25.44,6486.0,25.49,25.59,25.43,25.44,6486.0
2023-04-17 09:50:00,25.44,25.6,25.41,25.48,22520.0,25.44,25.6,25.41,25.48,22520.0
2023-04-17 10:00:00,25.5,25.54,25.4,25.44,14397.0,25.5,25.54,25.4,25.44,14397.0
2023-04-17 10:10:00,25.45,25.48,25.3,25.38,18890.0,25.45,25.48,25.3,25.38,18890.0
2023-04-17 10:20:00,25.36,25.39,25.27,25.3,15499.0,25.36,25.39,25.27,25.3,15499.0
2023-04-17 10:30:00,25.29,25.39,25.22,25.22,17444.0,25.29,25.39,25.22,25.22,17444.0
2023-04-17 10:40:00,25.23,25.23,25.07,25.19,13428.0,25.23,25.23,25.07,25.19,13428.0
2023-04-17 10:50:00,25.19,25.2,25.13,25.2,23212.0,25.19,25.2,25.13,25.2,23212.0
2023-04-17 11:00:00,25.2,25.29,25.15,25.25,54305.0,25.2,25.29,25.15,25.25,54305.0
2023-04-17 11:10:00,25.26,25.34,25.18,25.2,39709.0,25.26,25.34,25.18,25.2,39709.0
2023-04-17 11:20:00,25.2,25.21,25.02,25.02,22860.0,25.2,25.21,25.02,25.02,22860.0
2023-04-17 11:30:00,25.01,25.09,24.94,24.97,20666.0,25.01,25.09,24.94,24.97,20666.0
2023-04-17 11:40:00,24.98,24.98,24.87,24.92,10798.0,24.98,24.98,24.87,24.92,10798.0
2023-04-17 11:50:00,24.94,25.02,24.9,24.91,16639.0,24.94,25.02,24.9,24.91,16639.0
2023-04-17 12:00:00,24.91,25.09,24.91,25.04,13103.0,24.91,25.09,24.91,25.04,13103.0
2023-04-17 12:10:00,25.03,25.06,24.97,24.98,12727.0,25.03,25.06,24.97,24.98,12727.0
2023-04-17 12:20:00,24.97,24.98,24.88,24.95,24856.0,24.97,24.98,24.88,24.95,24856.0
2023-04-17 12:30:00,24.96,25.02,24.96,25.0,8966.0,24.96,25.02,24.96,25.0,8966.0
2023-04-17 12:40:00,25.0,25.0,24.94,24.95,7874.0,25.0,25.0,24.94,24.95,7874.0
2023-04-17 12:50:00,24.93,25.11,24.93,25.06,16028.0,24.93,25.11,24.93,25.06,16028.0
2023-04-17 13:00:00,25.05,25.16,25.04,25.16,7517.0,25.05,25.16,25.04,25.16,7517.0
2023-04-17 13:10:00,25.16,25.16,25.09,25.1,8553.0,25.16,25.16,25.09,25.1,8553.0
2023-04-17 13:20:00,25.09,25.12,25.08,25.11,8090.0,25.09,25.12,25.08,25.11,8090.0
2023-04-17 13:30:00,25.11,25.14,25.07,25.08,13283.0,25.11,25.14,25.07,25.08,13283.0
2023-04-17 13:40:00,25.07,25.07,25.0,25.02,7674.0,25.07,25.07,25.0,25.02,7674.0
2023-04-17 13:50:00,25.01,25.02,24.9,24.91,21733.0,25.01,25.02,24.9,24.91,21733.0
2023-04-17 14:00:00,24.91,24.91,24.86,24.88,10461.0,24.91,24.91,24.86,24.88,10461.0
2023-04-17 14:10:00,24.87,24.92,24.84,24.87,19567.0,24.87,24.92,24.84,24.87,19567.0
2023-04-17 14:20:00,24.88,24.9,24.86,24.87,6136.0,24.88,24.9,24.86,24.87,6136.0
2023-04-17 14:30:00,24.88,24.89,24.81,24.83,13385.0,24.88,24.89,24.81,24.83,13385.0
2023-04-17 14:40:00,24.83,24.91,24.83,24.9,17863.0,24.83,24.91,24.83,24.9,17863.0
2023-04-17 14:50:00,24.89,24.94,24.86,24.86,32574.0,24.89,24.94,24.86,24.86,32574.0
2023-04-17 15:00:00,24.86,24.91,24.85,24.9,16386.0,24.86,24.91,24.85,24.9,16386.0
2023-04-17 15:10:00,24.89,24.89,24.83,24.89,19563.0,24.89,24.89,24.83,24.89,19563.0
2023-04-17 15:20:00,24.9,24.9,24.78,24.89,21703.0,24.9,24.9,24.78,24.89,21703.0
2023-04-17 15:30:00,24.89,24.91,24.8,24.8,37655.0,24.89,24.91,24.8,24.8,37655.0
2023-04-17 15:40:00,24.8,24.88,24.77,24.87,52298.0,24.8,24.88,24.77,24.87,52298.0
2023-04-17 15:50:00,24.88,24.95,24.82,24.89,165502.0,24.88,24.95,24.82,24.89,165502.0
2023-04-18 09:30:00,24.96,25.09,24.89,25.07,26782.0,24.96,25.09,24.89,25.07,26782.0
2023-04-18 09:40:00,25.04,25.22,24.94,24.94,22447.0,25.04,25.22,24.94,24.94,22447.0
2023-04-18 09:50:00,24.93,24.93,24.67,24.68,16027.0,24.93,24.93,24.67,24.68,16027.0
2023-04-18 10:00:00,24.7,24.71,24.59,24.64,11826.0,24.7,24.71,24.59,24.64,11826.0
2023-04-18 10:10:00,24.63,24.71,24.57,24.66,12610.0,24.63,24.71,24.57,24.66,12610.0
2023-04-18 10:20:00,24.68,24.84,24.63,24.64,26335.0,24.68,24.84,24.63,24.64,26335.0
2023-04-18 10:30:00,24.64,24.68,24.56,24.6,13727.0,24.64,24.68,24.56,24.6,13727.0
2023-04-18 10:40:00,24.6,24.64,24.56,24.63,24235.0,24.6,24.64,24.56,24.63,24235.0
2023-04-18 10:50:00,24.61,24.65,24.55,24.63,58037.0,24.61,24.65,24.55,24.63,58037.0
2023-04-18 11:00:00,24.64,24.72,24.61,24.65,29364.0,24.64,24.72,24.61,24.65,29364.0
2023-04-18 11:10:00,24.64,24.65,24.54,24.57,35743.0,24.64,24.65,24.54,24.57,35743.0
2023-04-18 11:20:00,24.57,24.62,24.48,24.6,61678.0,24.57,24.62,24.48,24.6,61678.0
2023-04-18 11:30:00,24.61,24.77,24.6,24.72,24101.0,24.61,24.77,24.6,24.72,24101.0
2023-04-18 11:40:00,24.71,24.79,24.7,24.73,11160.0,24.71,24.79,24.7,24.73,11160.0
2023-04-18 11:50:00,24.72,24.91,24.7,24.89,17431.0,24.72,24.91,24.7,24.89,17431.0
2023-04-18 12:00:00,24.91,24.97,24.85,24.89,21900.0,24.91,24.97,24.85,24.89,21900.0
2023-04-18 12:10:00,24.88,24.94,24.85,24.87,12085.0,24.88,24.94,24.85,24.87,12085.0
2023-04-18 12:20:00,24.88,24.91,24.84,24.9,8740.0,24.88,24.91,24.84,24.9,8740.0
2023-04-18 12:30:00,24.91,24.91,24.85,24.86,10975.0,24.91,24.91,24.85,24.86,10975.0
2023-04-18 12:40:00,24.86,24.87,24.77,24.8,10946.0,24.86,24.87,24.77,24.8,10946.0
2023-04-18 12:50:00,24.79,24.81,24.74,24.77,11219.0,24.79,24.81,24.74,24.77,11219.0
2023-04-18 13:00:00,24.76,24.83,24.75,24.83,10901.0,24.76,24.83,24.75,24.83,10901.0
2023-04-18 13:10:00,24.82,24.83,24.72,24.76,13008.0,24.82,24.83,24.72,24.76,13008.0
2023-04-18 13:20:00,24.75,24.76,24.68,24.69,17375.0,24.75,24.76,24.68,24.69,17375.0
2023-04-18 13:30:00,24.7,24.84,24.67,24.84,16920.0,24.7,24.84,24.67,24.84,16920.0
2023-04-18 13:40:00,24.83,24.88,24.76,24.77,31346.0,24.83,24.88,24.76,24.77,31346.0
2023-04-18 13:50:00,24.77,24.89,24.77,24.89,23424.0,24.77,24.89,24.77,24.89,23424.0
2023-04-18 14:00:00,24.9,25.03,24.9,25.02,26063.0,24.9,25.03,24.9,25.02,26063.0
2023-04-18 14:10:00,25.01,25.06,24.99,25.02,17125.0,25.01,25.06,24.99,25.02,17125.0
2023-04-18 14:20:00,25.03,25.12,25.02,25.1,23008.0,25.03,25.12,25.02,25.1,23008.0
2023-04-18 14:30:00,25.11,25.15,25.06,25.13,13448.0,25.11,25.15,25.06,25.13,13448.0
2023-04-18 14:40:00,25.12,25.14,25.07,25.1,18942.0,25.12,25.14,25.07,25.1,18942.0
2023-04-18 14:50:00,25.1,25.17,25.1,25.14,19607.0,25.1,25.17,25.1,25.14,19607.0
2023-04-18 15:00:00,25.14,25.24,25.14,25.23,22184.0,25.14,25.24,25.14,25.23,22184.0
2023-04-18 15:10:00,25.23,25.34,25.21,25.32,24785.0,25.23,25.34,25.21,25.32,24785.0
2023-04-18 15:20:00,25.32,25.33,25.21,25.23,42641.0,25.32,25.33,25.21,25.23,42641.0
2023-04-18 15:30:00,25.22,25.27,25.15,25.18,34779.0,25.22,25.27,25.15,25.18,34779.0
2023-04-18 15:40:00,25.18,25.24,25.15,25.15,43287.0,25.18,25.24,25.15,25.15,43287.0
2023-04-18 15:50:00,25.15,25.19,25.1,25.14,168654.0,25.15,25.19,25.1,25.14,168654.0
2023-04-19 09:30:00,24.98,24.98,24.52,24.77,28005.0,24.98,24.98,24.52,24.77,28005.0
2023-04-19 09:40:00,24.75,24.88,24.69,24.83,20007.0,24.75,24.88,24.69,24.83,20007.0
2023-04-19 09:50:00,24.87,24.98,24.82,24.89,25999.0,24.87,24.98,24.82,24.89,25999.0
2023-04-19 10:00:00,24.88,24.92,24.79,24.87,23129.0,24.88,24.92,24.79,24.87,23129.0
2023-04-19 10:10:00,24.89,24.95,24.84,24.92,16011.0,24.89,24.95,24.84,24.92,16011.0
2023-04-19 10:20:00,24.91,24.93,24.85,24.88,26352.0,24.91,24.93,24.85,24.88,26352.0
2023-04-19 10:30:00,24.88,24.94,24.86,24.94,32914.0,24.88,24.94,24.86,24.94,32914.0
2023-04-19 10:40:00,24.94,24.99,24.92,24.94,8980.0,24.94,24.99,24.92,24.94,8980.0
2023-04-19 10:50:00,24.95,24.99,24.89,24.93,11939.0,24.95,24.99,24.89,24.93,11939.0
2023-04-19 11:00:00,24.93,24.93,24.87,24.91,37875.0,24.93,24.93,24.87,24.91,37875.0
2023-04-19 11:10:00,24.92,24.98,24.88,24.92,39387.0,24.92,24.98,24.88,24.92,39387.0
2023-04-19 11:20:00,24.91,24.94,24.89,24.92,18631.0,24.91,24.94,24.89,24.92,18631.0
2023-04-19 11:30:00,24.91,24.96,24.89,24.96,20461.0,24.91,24.96,24.89,24.96,20461.0
2023-04-19 11:40:00,24.96,24.97,24.9,24.93,7753.0,24.96,24.97,24.9,24.93,7753.0
2023-04-19 11:50:00,24.94,24.98,24.93,24.95,8897.0,24.94,24.98,24.93,24.95,8897.0
2023-04-19 12:00:00,24.94,24.94,24.69,24.75,30333.0,24.94,24.94,24.69,24.75,30333.0
2023-04-19 12:10:00,24.75,24.8,24.75,24.8,4606.0,24.75,24.8,24.75,24.8,4606.0
2023-04-19 12:20:00,24.81,24.94,24.79,24.91,53392.0,24.81,24.94,24.79,24.91,53392.0
2023-04-19 12:30:00,24.92,24.93,24.87,24.87,8304.0,24.92,24.93,24.87,24.87,8304.0
2023-04-19 12:40:00,24.86,24.94,24.86,24.89,7114.0,24.86,24.94,24.86,24.89,7114.0
2023-04-19 12:50:00,24.88,24.91,24.88,24.9,12080.0,24.88,24.91,24.88,24.9,12080.0
2023-04-19 13:00:00,24.91,24.94,24.9,24.93,9388.0,24.91,24.94,24.9,24.93,9388.0
2023-04-19 13:10:00,24.92,24.93,24.86,24.88,13052.0,24.92,24.93,24.86,24.88,13052.0
2023-04-19 13:20:00,24.88,24.89,24.82,24.82,7744.0,24.88,24.89,24.82,24.82,7744.0
2023-04-19 13:30:00,24.83,24.84,24.79,24.81,8681.0,24.83,24.84,24.79,24.81,8681.0
2023-04-19 13:40:00,24.81,24.85,24.78,24.85,9626.0,24.81,24.85,24.78,24.85,9626.0
2023-04-19 13:50:00,24.84,24.84,24.81,24.84,8806.0,24.84,24.84,24.81,24.84,8806.0
2023-04-19 14:00:00,24.84,24.88,24.76,24.76,17980.0,24.84,24.88,24.76,24.76,17980.0
2023-04-19 14:10:00,24.75,24.76,24.69,24.7,16464.0,24.75,24.76,24.69,24.7,16464.0
2023-04-19 14:20:00,24.69,24.75,24.68,24.71,7976.0,24.69,24.75,24.68,24.71,7976.0
2023-04-19 14:30:00,24.71,24.72,24.66,24.7,28574.0,24.71,24.72,24.66,24.7,28574.0
2023-04-19 14:40:00,24.73,24.76,24.69,24.76,11389.0,24.73,24.76,24.69,24.76,11389.0
2023-04-19 14:50:00,24.77,24.77,24.69,24.7,18321.0,24.77,24.77,24.69,24.7,18321.0
2023-04-19 15:00:00,24.71,24.78,24.68,24.76,19269.0,24.71,24.78,24.68,24.76,19269.0
2023-04-19 15:10:00,24.77,24.9,24.77,24.86,21038.0,24.77,24.9,24.77,24.86,21038.0
2023-04-19 15:20:00,24.87,24.88,24.74,24.76,33333.0,24.87,24.88,24.74,24.76,33333.0
2023-04-19 15:30:00,24.76,24.83,24.71,24.76,41385.0,24.76,24.83,24.71,24.76,41385.0
2023-04-19 15:40:00,24.77,24.79,24.68,24.69,53277.0,24.77,24.79,24.68,24.69,53277.0
2023-04-19 15:50:00,24.68,24.68,24.61,24.67,129163.0,24.68,24.68,24.61,24.67,129163.0
2023-04-20 09:30:00,24.55,24.61,24.33,24.54,36585.0,24.55,24.61,24.33,24.54,36585.0
2023-04-20 09:40:00,24.53,24.6,24.46,24.57,10748.0,24.53,24.6,24.46,24.57,10748.0
2023-04-20 09:50:00,24.52,24.69,24.49,24.66,7133.0,24.52,24.69,24.49,24.66,7133.0
2023-04-20 10:00:00,24.62,24.7,24.6,24.67,23023.0,24.62,24.7,24.6,24.67,23023.0
2023-04-20 10:10:00,24.65,24.72,24.62,24.7,160625.0,24.65,24.72,24.62,24.7,160625.0
2023-04-20 10:20:00,24.7,24.72,24.67,24.7,243869.0,24.7,24.72,24.67,24.7,243869.0
2023-04-20 10:30:00,24.7,24.98,24.69,24.8,164592.0,24.7,24.98,24.69,24.8,164592.0
2023-04-20 10:40:00,24.8,25.0,24.75,24.9,23080.0,24.8,25.0,24.75,24.9,23080.0
2023-04-20 10:50:00,24.92,25.01,24.92,24.95,16429.0,24.92,25.01,24.92,24.95,16429.0
2023-04-20 11:00:00,24.95,25.05,24.93,25.04,14132.0,24.95,25.05,24.93,25.04,14132.0
2023-04-20 11:10:00,25.04,25.14,24.95,25.05,41083.0,25.04,25.14,24.95,25.05,41083.0
2023-04-20 11:20:00,25.05,25.05,24.88,24.9,4695.0,25.05,25.05,24.88,24.9,4695.0
2023-04-20 11:30:00,24.9,24.9,24.74,24.76,15003.0,24.9,24.9,24.74,24.76,15003.0
2023-04-20 11:40:00,24.76,24.92,24.75,24.9,38943.0,24.76,24.92,24.75,24.9,38943.0
2023-04-20 11:50:00,24.89,24.9,24.69,24.7,7346.0,24.89,24.9,24.69,24.7,7346.0
2023-04-20 12:00:00,24.7,24.7,24.64,24.65,9445.0,24.7,24.7,24.64,24.65,9445.0
2023-04-20 12:10:00,24.69,24.73,24.68,24.69,6876.0,24.69,24.73,24.68,24.69,6876.0
2023-04-20 12:20:00,24.69,24.73,24.67,24.67,4294.0,24.69,24.73,24.67,24.67,4294.0
2023-04-20 12:30:00,24.67,24.7,24.63,24.65,11045.0,24.67,24.7,24.63,24.65,11045.0
2023-04-20 12:40:00,24.65,24.67,24.59,24.61,4224.0,24.65,24.67,24.59,24.61,4224.0
2023-04-20 12:50:00,24.62,24.63,24.58,24.6,5906.0,24.62,24.63,24.58,24.6,5906.0
2023-04-20 13:00:00,24.6,24.61,24.49,24.52,14132.0,24.6,24.61,24.49,24.52,14132.0
2023-04-20 13:10:00,24.51,24.55,24.47,24.49,10371.0,24.51,24.55,24.47,24.49,10371.0
2023-04-20 13:20:00,24.48,24.48,24.43,24.45,14235.0,24.48,24.48,24.43,24.45,14235.0
2023-04-20 13:30:00,24.44,24.45,24.37,24.39,7366.0,24.44,24.45,24.37,24.39,7366.0
2023-04-20 13:40:00,24.39,24.42,24.33,24.36,16591.0,24.39,24.42,24.33,24.36,16591.0
2023-04-20 13:50:00,24.35,24.41,24.33,24.33,8503.0,24.35,24.41,24.33,24.33,8503.0
2023-04-20 14:00:00,24.31,24.31,24.26,24.29,7986.0,24.31,24.31,24.26,24.29,7986.0
2023-04-20 14:10:00,24.28,24.28,24.18,24.18,12273.0,24.28,24.28,24.18,24.18,12273.0
2023-04-20 14:20:00,24.18,24.23,24.15,24.22,10535.0,24.18,24.23,24.15,24.22,10535.0
2023-04-20 14:30:00,24.21,24.23,24.14,24.15,8938.0,24.21,24.23,24.14,24.15,8938.0
2023-04-20 14:40:00,24.13,24.18,24.13,24.13,19508.0,24.13,24.18,24.13,24.13,19508.0
2023-04-20 14:50:00,24.13,24.18,24.12,24.15,19369.0,24.13,24.18,24.12,24.15,19369.0
2023-04-20 15:00:00,24.16,24.23,24.14,24.15,20927.0,24.16,24.23,24.14,24.15,20927.0
2023-04-20 15:10:00,24.14,24.14,24.02,24.02,23375.0,24.14,24.14,24.02,24.02,23375.0
2023-04-20 15:20:00,24.01,24.15,23.99,24.15,50992.0,24.01,24.15,23.99,24.15,50992.0
2023-04-20 15:30:00,24.16,24.35,24.16,24.34,52142.0,24.16,24.35,24.16,24.34,52142.0
2023-04-20 15:40:00,24.34,24.35,24.25,24.32,44695.0,24.34,24.35,24.25,24.32,44695.0
2023-04-20 15:50:00,24.33,24.41,24.29,24.36,165636.0,24.33,24.41,24.29,24.36,165636.0
2023-04-21 09:30:00,24.23,24.36,24.05,24.06,32265.0,24.23,24.36,24.05,24.06,32265.0
2023-04-21 09:40:00,24.05,24.29,24.05,24.2,16732.0,24.05,24.29,24.05,24.2,16732.0
2023-04-21 09:50:00,24.17,24.21,24.12,24.2,3790.0,24.17,24.21,24.12,24.2,3790.0
2023-04-21 10:00:00,24.2,24.2,24.07,24.17,13815.0,24.2,24.2,24.07,24.17,13815.0
2023-04-21 10:10:00,24.17,24.21,24.09,24.16,8694.0,24.17,24.21,24.09,24.16,8694.0
2023-04-21 10:20:00,24.18,24.2,24.12,24.17,8105.0,24.18,24.2,24.12,24.17,8105.0
2023-04-21 10:30:00,24.17,24.22,24.1,24.12,10848.0,24.17,24.22,24.1,24.12,10848.0
2023-04-21 10:40:00,24.12,24.13,23.98,24.05,15804.0,24.12,24.13,23.98,24.05,15804.0
2023-04-21 10:50:00,24.05,24.05,23.96,23.99,25552.0,24.05,24.05,23.96,23.99,25552.0
2023-04-21 11:00:00,24.0,24.04,23.97,24.04,12114.0,24.0,24.04,23.97,24.04,12114.0
2023-04-21 11:10:00,24.03,24.08,24.01,24.08,13109.0,24.03,24.08,24.01,24.08,13109.0
2023-04-21 11:20:00,24.08,24.15,24.05,24.15,10982.0,24.08,24.15,24.05,24.15,10982.0
2023-04-21 11:30:00,24.16,24.27,24.15,24.27,16485.0,24.16,24.27,24.15,24.27,16485.0
2023-04-21 11:40:00,24.29,24.37,24.27,24.31,25717.0,24.29,24.37,24.27,24.31,25717.0
2023-04-21 11:50:00,24.31,24.45,24.3,24.43,27096.0,24.31,24.45,24.3,24.43,27096.0
2023-04-21 12:00:00,24.42,24.44,24.35,24.36,10901.0,24.42,24.44,24.35,24.36,10901.0
2023-04-21 12:10:00,24.36,24.36,24.21,24.21,12326.0,24.36,24.36,24.21,24.21,12326.0
2023-04-21 12:20:00,24.22,24.24,24.05,24.07,7304.0,24.22,24.24,24.05,24.07,7304.0
2023-04-21 12:30:00,24.05,24.09,24.02,24.04,5811.0,24.05,24.09,24.02,24.04,5811.0
2023-04-21 12:40:00,24.04,24.12,24.04,24.12,7765.0,24.04,24.12,24.04,24.12,7765.0
2023-04-21 12:50:00,24.11,24.15,24.11,24.12,7626.0,24.11,24.15,24.11,24.12,7626.0
2023-04-21 13:00:00,24.13,24.17,24.1,24.17,8680.0,24.13,24.17,24.1,24.17,8680.0
2023-04-21 13:10:00,24.2,24.25,24.17,24.17,6183.0,24.2,24.25,24.17,24.17,6183.0
2023-04-21 13:20:00,24.17,24.17,24.11,24.12,5545.0,24.17,24.17,24.11,24.12,5545.0
2023-04-21 13:30:00,24.11,24.24,24.11,24.22,11452.0,24.11,24.24,24.11,24.22,11452.0
2023-04-21 13:40:00,24.23,24.28,24.22,24.28,6376.0,24.23,24.28,24.22,24.28,6376.0
2023-04-21 13:50:00,24.29,24.31,24.25,24.28,8854.0,24.29,24.31,24.25,24.28,8854.0
2023-04-21 14:00:00,24.28,24.3,24.21,24.29,12958.0,24.28,24.3,24.21,24.29,12958.0
2023-04-21 14:10:00,24.29,24.33,24.27,24.29,27944.0,24.29,24.33,24.27,24.29,27944.0
2023-04-21 14:20:00,24.3,24.3,24.22,24.24,24509.0,24.3,24.3,24.22,24.24,24509.0
2023-04-21 14:30:00,24.25,24.26,24.19,24.2,19148.0,24.25,24.26,24.19,24.2,19148.0
2023-04-21 14:40:00,24.2,24.21,24.1,24.12,21408.0,24.2,24.21,24.1,24.12,21408.0
2023-04-21 14:50:00,24.11,24.18,24.07,24.17,25943.0,24.11,24.18,24.07,24.17,25943.0
2023-04-21 15:00:00,24.17,24.19,24.11,24.14,19877.0,24.17,24.19,24.11,24.14,19877.0
2023-04-21 15:10:00,24.13,24.17,24.1,24.13,14315.0,24.13,24.17,24.1,24.13,14315.0
2023-04-21 15:20:00,24.13,24.14,24.09,24.1,12880.0,24.13,24.14,24.09,24.1,12880.0
2023-04-21 15:30:00,24.1,24.17,24.06,24.15,17638.0,24.1,24.17,24.06,24.15,17638.0
2023-04-21 15:40:00,24.13,24.27,24.13,24.23,36859.0,24.13,24.27,24.13,24.23,36859.0
2023-04-21 15:50:00,24.24,24.32,24.2,24.25,149891.0,24.24,24.32,24.2,24.25,149891.0
2023-04-24 09:30:00,24.21,24.21,23.73,24.07,24174.0,24.21,24.21,23.73,24.07,24174.0
2023-04-24 09:40:00,24.07,24.28,24.04,24.2,18989.0,24.07,24.28,24.04,24.2,18989.0
2023-04-24 09:50:00,24.19,24.25,24.08,24.08,6551.0,24.19,24.25,24.08,24.08,6551.0
2023-04-24 10:00:00,24.08,24.08,23.87,23.96,43627.0,24.08,24.08,23.87,23.96,43627.0
2023-04-24 10:10:00,23.96,23.97,23.79,23.97,26212.0,23.96,23.97,23.79,23.97,26212.0
2023-04-24 10:20:00,23.96,24.05,23.93,24.04,7018.0,23.96,24.05,23.93,24.04,7018.0
2023-04-24 10:30:00,24.05,24.14,24.01,24.03,45000.0,24.05,24.14,24.01,24.03,45000.0
2023-04-24 10:40:00,24.03,24.03,23.8,23.88,23691.0,24.03,24.03,23.8,23.88,23691.0
2023-04-24 10:50:00,23.88,23.89,23.79,23.86,11608.0,23.88,23.89,23.79,23.86,11608.0
2023-04-24 11:00:00,23.87,23.87,23.73,23.8,15717.0,23.87,23.87,23.73,23.8,15717.0
2023-04-24 11:10:00,23.81,23.9,23.81,23.89,10220.0,23.81,23.9,23.81,23.89,10220.0
2023-04-24 11:20:00,23.88,23.88,23.81,23.84,8650.0,23.88,23.88,23.81,23.84,8650.0
2023-04-24 11:30:00,23.84,23.94,23.84,23.87,5810.0,23.84,23.94,23.84,23.87,5810.0
2023-04-24 11:40:00,23.87,23.98,23.86,23.94,7433.0,23.87,23.98,23.86,23.94,7433.0
2023-04-24 11:50:00,23.93,23.93,23.86,23.87,4727.0,23.93,23.93,23.86,23.87,4727.0
2023-04-24 12:00:00,23.87,23.89,23.85,23.88,9181.0,23.87,23.89,23.85,23.88,9181.0
2023-04-24 12:10:00,23.87,23.88,23.82,23.86,5962.0,23.87,23.88,23.82,23.86,5962.0
2023-04-24 12:20:00,23.86,23.93,23.85,23.92,2333.0,23.86,23.93,23.85,23.92,2333.0
2023-04-24 12:30:00,23.91,24.02,23.91,23.98,13826.0,23.91,24.02,23.91,23.98,13826.0
2023-04-24 12:40:00,23.98,24.04,23.98,24.02,6855.0,23.98,24.04,23.98,24.02,6855.0
2023-04-24 12:50:00,24.02,24.06,24.0,24.06,7404.0,24.02,24.06,24.0,24.06,7404.0
2023-04-24 13:00:00,24.06,24.06,23.97,23.98,14875.0,24.06,24.06,23.97,23.98,14875.0
2023-04-24 13:10:00,23.98,24.02,23.96,23.98,8416.0,23.98,24.02,23.96,23.98,8416.0
2023-04-24 13:20:00,23.99,24.07,23.99,24.07,18353.0,23.99,24.07,23.99,24.07,18353.0
2023-04-24 13:30:00,24.08,24.14,24.08,24.13,9356.0,24.08,24.14,24.08,24.13,9356.0
2023-04-24 13:40:00,24.13,24.15,24.04,24.05,16184.0,24.13,24.15,24.04,24.05,16184.0
2023-04-24 13:50:00,24.04,24.09,23.99,24.06,18825.0,24.04,24.09,23.99,24.06,18825.0
2023-04-24 14:00:00,24.08,24.12,24.0,24.05,27746.0,24.08,24.12,24.0,24.05,27746.0
2023-04-24 14:10:00,24.05,24.12,24.05,24.11,11256.0,24.05,24.12,24.05,24.11,11256.0
2023-04-24 14:20:00,24.11,24.16,24.1,24.13,28964.0,24.11,24.16,24.1,24.13,28964.0
2023-04-24 14:30:00,24.13,24.13,24.07,24.08,13363.0,24.13,24.13,24.07,24.08,13363.0
2023-04-24 14:40:00,24.07,24.15,24.06,24.14,18096.0,24.07,24.15,24.06,24.14,18096.0
2023-04-24 14:50:00,24.15,24.17,24.14,24.17,15328.0,24.15,24.17,24.14,24.17,15328.0
2023-04-24 15:00:00,24.17,24.33,24.15,24.3,39666.0,24.17,24.33,24.15,24.3,39666.0
2023-04-24 15:10:00,24.31,24.32,24.14,24.21,32236.0,24.31,24.32,24.14,24.21,32236.0
2023-04-24 15:20:00,24.21,24.23,24.17,24.2,25283.0,24.21,24.23,24.17,24.2,25283.0
2023-04-24 15:30:00,24.2,24.25,24.14,24.18,43545.0,24.2,24.25,24.14,24.18,43545.0
2023-04-24 15:40:00,24.18,24.25,24.17,24.25,58259.0,24.18,24.25,24.17,24.25,58259.0
2023-04-24 15:50:00,24.24,24.26,24.19,24.21,155078.0,24.24,24.26,24.19,24.21,155078.0
2023-04-25 09:30:00,23.8,23.97,23.61,23.76,27776.0,23.8,23.97,23.61,23.76,27776.0
2023-04-25 09:40:00,23.71,23.71,23.48,23.51,14306.0,23.71,23.71,23.48,23.51,14306.0
2023-04-25 09:50:00,23.49,23.69,23.48,23.61,23059.0,23.49,23.69,23.48,23.61,23059.0
2023-04-25 10:00:00,23.65,23.7,23.51,23.54,19107.0,23.65,23.7,23.51,23.54,19107.0
2023-04-25 10:10:00,23.52,23.64,23.47,23.58,20281.0,23.52,23.64,23.47,23.58,20281.0
2023-04-25 10:20:00,23.58,23.61,23.49,23.53,17087.0,23.58,23.61,23.49,23.53,17087.0
2023-04-25 10:30:00,23.53,23.59,23.45,23.53,13250.0,23.53,23.59,23.45,23.53,13250.0
2023-04-25 10:40:00,23.51,23.64,23.5,23.62,25813.0,23.51,23.64,23.5,23.62,25813.0
2023-04-25 10:50:00,23.66,23.69,23.56,23.64,33714.0,23.66,23.69,23.56,23.64,33714.0
2023-04-25 11:00:00,23.66,23.66,23.57,23.6,13954.0,23.66,23.66,23.57,23.6,13954.0
2023-04-25 11:10:00,23.58,23.63,23.56,23.59,8134.0,23.58,23.63,23.56,23.59,8134.0
2023-04-25 11:20:00,23.6,23.62,23.53,23.58,27135.0,23.6,23.62,23.53,23.58,27135.0
2023-04-25 11:30:00,23.57,23.57,23.38,23.41,14703.0,23.57,23.57,23.38,23.41,14703.0
2023-04-25 11:40:00,23.4,23.48,23.32,23.41,22295.0,23.4,23.48,23.32,23.41,22295.0
2023-04-25 11:50:00,23.4,23.41,23.26,23.28,8283.0,23.4,23.41,23.26,23.28,8283.0
2023-04-25 12:00:00,23.28,23.28,23.19,23.25,8759.0,23.28,23.28,23.19,23.25,8759.0
2023-04-25 12:10:00,23.25,23.29,23.24,23.26,9433.0,23.25,23.29,23.24,23.26,9433.0
2023-04-25 12:20:00,23.24,23.26,23.17,23.18,6945.0,23.24,23.26,23.17,23.18,6945.0
2023-04-25 12:30:00,23.16,23.19,23.09,23.09,8782.0,23.16,23.19,23.09,23.09,8782.0
2023-04-25 12:40:00,23.09,23.12,22.99,23.01,17778.0,23.09,23.12,22.99,23.01,17778.0
2023-04-25 12:50:00,23.02,23.04,22.93,22.94,17727.0,23.02,23.04,22.93,22.94,17727.0
2023-04-25 13:00:00,22.93,22.95,22.89,22.9,7954.0,22.93,22.95,22.89,22.9,7954.0
2023-04-25 13:10:00,22.91,22.91,22.82,22.84,15345.0,22.91,22.91,22.82,22.84,15345.0
2023-04-25 13:20:00,22.86,22.96,22.86,22.89,12282.0,22.86,22.96,22.86,22.89,12282.0
2023-04-25 13:30:00,22.89,23.0,22.87,23.0,18152.0,22.89,23.0,22.87,23.0,18152.0
2023-04-25 13:40:00,22.99,22.99,22.92,22.95,7727.0,22.99,22.99,22.92,22.95,7727.0
2023-04-25 13:50:00,22.95,23.02,22.94,23.0,6315.0,22.95,23.02,22.94,23.0,6315.0
2023-04-25 14:00:00,23.0,23.02,22.95,23.01,7101.0,23.0,23.02,22.95,23.01,7101.0
2023-04-25 14:10:00,23.01,23.05,22.99,22.99,9050.0,23.01,23.05,22.99,22.99,9050.0
2023-04-25 14:20:00,22.99,23.04,22.95,23.04,5887.0,22.99,23.04,22.95,23.04,5887.0
2023-04-25 14:30:00,23.04,23.08,23.02,23.08,13830.0,23.04,23.08,23.02,23.08,13830.0
2023-04-25 14:40:00,23.07,23.07,23.0,23.04,8605.0,23.07,23.07,23.0,23.04,8605.0
2023-04-25 14:50:00,23.05,23.07,22.99,22.99,7243.0,23.05,23.07,22.99,22.99,7243.0
2023-04-25 15:00:00,23.0,23.02,22.93,23.01,10209.0,23.0,23.02,22.93,23.01,10209.0
2023-04-25 15:10:00,23.01,23.1,23.01,23.05,13237.0,23.01,23.1,23.01,23.05,13237.0
2023-04-25 15:20:00,23.05,23.11,23.02,23.06,28757.0,23.05,23.11,23.02,23.06,28757.0
2023-04-25 15:30:00,23.06,23.11,23.06,23.07,23755.0,23.06,23.11,23.06,23.07,23755.0
2023-04-25 15:40:00,23.07,23.07,22.97,23.05,46360.0,23.07,23.07,22.97,23.05,46360.0
2023-04-25 15:50:00,23.04,23.04,22.94,22.94,135033.0,23.04,23.04,22.94,22.94,135033.0
2023-04-26 09:30:00,22.94,23.03,22.88,22.98,11653.0,22.94,23.03,22.88,22.98,11653.0
2023-04-26 09:40:00,23.03,23.04,22.91,22.91,6131.0,23.03,23.04,22.91,22.91,6131.0
2023-04-26 09:50:00,22.91,22.99,22.85,22.9,9993.0,22.91,22.99,22.85,22.9,9993.0
2023-04-26 10:00:00,22.87,22.96,22.82,22.93,6165.0,22.87,22.96,22.82,22.93,6165.0
2023-04-26 10:10:00,22.93,22.96,22.88,22.89,10075.0,22.93,22.96,22.88,22.89,10075.0
2023-04-26 10:20:00,22.89,22.97,22.87,22.97,9750.0,22.89,22.97,22.87,22.97,9750.0
2023-04-26 10:30:00,22.98,23.02,22.94,22.96,9012.0,22.98,23.02,22.94,22.96,9012.0
2023-04-26 10:40:00,22.96,22.96,22.87,22.89,8701.0,22.96,22.96,22.87,22.89,8701.0
2023-04-26 10:50:00,22.88,22.93,22.84,22.92,14767.0,22.88,22.93,22.84,22.92,14767.0
2023-04-26 11:00:00,22.93,22.99,22.92,22.98,10724.0,22.93,22.99,22.92,22.98,10724.0
2023-04-26 11:10:00,22.98,23.1,22.98,23.03,9131.0,22.98,23.1,22.98,23.03,9131.0
2023-04-26 11:20:00,23.02,23.04,22.97,22.99,5700.0,23.02,23.04,22.97,22.99,5700.0
2023-04-26 11:30:00,22.97,22.97,22.83,22.84,17059.0,22.97,22.97,22.83,22.84,17059.0
2023-04-26 11:40:00,22.84,22.91,22.83,22.86,10150.0,22.84,22.91,22.83,22.86,10150.0
2023-04-26 11:50:00,22.87,22.92,22.83,22.9,5685.0,22.87,22.92,22.83,22.9,5685.0
2023-04-26 12:00:00,22.89,22.94,22.89,22.93,4306.0,22.89,22.94,22.89,22.93,4306.0
2023-04-26 12:10:00,22.93,22.94,22.89,22.89,7407.0,22.93,22.94,22.89,22.89,7407.0
2023-04-26 12:20:00,22.88,23.0,22.88,22.99,18866.0,22.88,23.0,22.88,22.99,18866.0
2023-04-26 12:30:00,23.0,23.04,22.93,23.02,29296.0,23.0,23.04,22.93,23.02,29296.0
2023-04-26 12:40:00,23.04,23.2,23.03,23.2,12898.0,23.04,23.2,23.03,23.2,12898.0
2023-04-26 12:50:00,23.19,23.21,23.13,23.2,6639.0,23.19,23.21,23.13,23.2,6639.0
2023-04-26 13:00:00,23.19,23.22,23.1,23.15,6512.0,23.19,23.22,23.1,23.15,6512.0
2023-04-26 13:10:00,23.15,23.23,23.12,23.14,17501.0,23.15,23.23,23.12,23.14,17501.0
2023-04-26 13:20:00,23.13,23.13,23.03,23.04,7431.0,23.13,23.13,23.03,23.04,7431.0
2023-04-26 13:30:00,23.05,23.07,23.02,23.07,8136.0,23.05,23.07,23.02,23.07,8136.0
2023-04-26 13:40:00,23.07,23.08,23.03,23.03,9506.0,23.07,23.08,23.03,23.03,9506.0
2023-04-26 13:50:00,23.02,23.04,22.98,22.98,44949.0,23.02,23.04,22.98,22.98,44949.0
2023-04-26 14:00:00,22.99,23.0,22.93,22.97,10590.0,22.99,23.0,22.93,22.97,10590.0
2023-04-26 14:10:00,22.96,23.02,22.96,22.97,6995.0,22.96,23.02,22.96,22.97,6995.0
2023-04-26 14:20:00,22.95,23.01,22.94,23.0,4870.0,22.95,23.01,22.94,23.0,4870.0
2023-04-26 14:30:00,23.0,23.0,22.93,22.93,7434.0,23.0,23.0,22.93,22.93,7434.0
2023-04-26 14:40:00,22.93,22.93,22.87,22.88,9658.0,22.93,22.93,22.87,22.88,9658.0
2023-04-26 14:50:00,22.88,22.94,22.86,22.94,12401.0,22.88,22.94,22.86,22.94,12401.0
2023-04-26 15:00:00,22.94,22.95,22.89,22.94,14496.0,22.94,22.95,22.89,22.94,14496.0
2023-04-26 15:10:00,22.95,23.0,22.94,22.96,16450.0,22.95,23.0,22.94,22.96,16450.0
2023-04-26 15:20:00,22.96,23.01,22.92,23.01,16368.0,22.96,23.01,22.92,23.01,16368.0
2023-04-26 15:30:00,23.01,23.05,22.95,22.96,22827.0,23.01,23.05,22.95,22.96,22827.0
2023-04-26 15:40:00,22.96,22.98,22.91,22.92,52822.0,22.96,22.98,22.91,22.92,52822.0
2023-04-26 15:50:00,22.91,23.08,22.85,22.99,189687.0,22.91,23.08,22.85,22.99,189687.0
2023-04-27 09:30:00,23.16,23.24,23.0,23.09,10669.0,23.16,23.24,23.0,23.09,10669.0
2023-04-27 09:40:00,23.09,23.09,22.78,22.88,17291.0,23.09,23.09,22.78,22.88,17291.0
2023-04-27 09:50:00,22.91,23.05,22.91,22.98,12279.0,22.91,23.05,22.91,22.98,12279.0
2023-04-27 10:00:00,22.99,22.99,22.89,22.95,8010.0,22.99,22.99,22.89,22.95,8010.0
2023-04-27 10:10:00,22.94,23.02,22.92,22.97,3370.0,22.94,23.02,22.92,22.97,3370.0
2023-04-27 10:20:00,22.96,22.96,22.85,22.89,4612.0,22.96,22.96,22.85,22.89,4612.0
2023-04-27 10:30:00,22.91,22.97,22.88,22.96,4597.0,22.91,22.97,22.88,22.96,4597.0
2023-04-27 10:40:00,22.96,23.06,22.92,23.05,6957.0,22.96,23.06,22.92,23.05,6957.0
2023-04-27 10:50:00,23.05,23.06,22.98,23.04,8018.0,23.05,23.06,22.98,23.04,8018.0
2023-04-27 11:00:00,23.06,23.11,23.04,23.11,10059.0,23.06,23.11,23.04,23.11,10059.0
2023-04-27 11:10:00,23.11,23.11,23.03,23.05,11974.0,23.11,23.11,23.03,23.05,11974.0
2023-04-27 11:20:00,23.06,23.24,23.06,23.19,9937.0,23.06,23.24,23.06,23.19,9937.0
2023-04-27 11:30:00,23.18,23.26,23.18,23.22,8334.0,23.18,23.26,23.18,23.22,8334.0
2023-04-27 11:40:00,23.23,23.24,23.19,23.24,7659.0,23.23,23.24,23.19,23.24,7659.0
2023-04-27 11:50:00,23.24,23.3,23.22,23.29,7172.0,23.24,23.3,23.22,23.29,7172.0
2023-04-27 12:00:00,23.31,23.37,23.31,23.36,10471.0,23.31,23.37,23.31,23.36,10471.0
2023-04-27 12:10:00,23.37,23.39,23.34,23.39,6679.0,23.37,23.39,23.34,23.39,6679.0
2023-04-27 12:20:00,23.39,23.39,23.36,23.37,5329.0,23.39,23.39,23.36,23.37,5329.0
2023-04-27 12:30:00,23.37,23.37,23.3,23.3,3086.0,23.37,23.37,23.3,23.3,3086.0
2023-04-27 12:40:00,23.3,23.35,23.29,23.32,8752.0,23.3,23.35,23.29,23.32,8752.0
2023-04-27 12:50:00,23.32,23.32,23.24,23.25,3429.0,23.32,23.32,23.24,23.25,3429.0
2023-04-27 13:00:00,23.26,23.28,23.18,23.19,7805.0,23.26,23.28,23.18,23.19,7805.0
2023-04-27 13:10:00,23.18,23.23,23.18,23.22,5482.0,23.18,23.23,23.18,23.22,5482.0
2023-04-27 13:20:00,23.23,23.32,23.23,23.32,3845.0,23.23,23.32,23.23,23.32,3845.0
2023-04-27 13:30:00,23.31,23.34,23.28,23.33,5200.0,23.31,23.34,23.28,23.33,5200.0
2023-04-27 13:40:00,23.33,23.4,23.33,23.37,6653.0,23.33,23.4,23.33,23.37,6653.0
2023-04-27 13:50:00,23.36,23.37,23.3,23.31,3391.0,23.36,23.37,23.3,23.31,3391.0
2023-04-27 14:00:00,23.3,23.33,23.29,23.29,5796.0,23.3,23.33,23.29,23.29,5796.0
2023-04-27 14:10:00,23.31,23.35,23.31,23.33,3048.0,23.31,23.35,23.31,23.33,3048.0
2023-04-27 14:20:00,23.32,23.34,23.3,23.33,4159.0,23.32,23.34,23.3,23.33,4159.0
2023-04-27 14:30:00,23.31,23.34,23.28,23.3,6711.0,23.31,23.34,23.28,23.3,6711.0
2023-04-27 14:40:00,23.29,23.3,23.27,23.29,3719.0,23.29,23.3,23.27,23.29,3719.0
2023-04-27 14:50:00,23.3,23.31,23.27,23.28,6200.0,23.3,23.31,23.27,23.28,6200.0
2023-04-27 15:00:00,23.29,23.34,23.28,23.33,7940.0,23.29,23.34,23.28,23.33,7940.0
2023-04-27 15:10:00,23.32,23.38,23.3,23.37,20384.0,23.32,23.38,23.3,23.37,20384.0
2023-04-27 15:20:00,23.37,23.38,23.34,23.37,14719.0,23.37,23.38,23.34,23.37,14719.0
2023-04-27 15:30:00,23.38,23.38,23.26,23.27,25447.0,23.38,23.38,23.26,23.27,25447.0
2023-04-27 15:40:00,23.27,23.37,23.23,23.34,47605.0,23.27,23.37,23.23,23.34,47605.0
2023-04-27 15:50:00,23.34,23.43,23.3,23.4,144812.0,23.34,23.43,23.3,23.4,144812.0
2023-04-28 09:30:00,23.26,23.57,23.26,23.41,6382.0,23.26,23.57,23.26,23.41,6382.0
2023-04-28 09:40:00,23.37,23.38,23.14,23.28,9552.0,23.37,23.38,23.14,23.28,9552.0
2023-04-28 09:50:00,23.27,23.31,23.21,23.21,2764.0,23.27,23.31,23.21,23.21,2764.0
2023-04-28 10:00:00,23.21,23.6,23.21,23.58,8039.0,23.21,23.6,23.21,23.58,8039.0
2023-04-28 10:10:00,23.59,23.62,23.53,23.53,9076.0,23.59,23.62,23.53,23.53,9076.0
2023-04-28 10:20:00,23.53,23.55,23.41,23.43,10665.0,23.53,23.55,23.41,23.43,10665.0
2023-04-28 10:30:00,23.45,23.46,23.3,23.33,6172.0,23.45,23.46,23.3,23.33,6172.0
2023-04-28 10:40:00,23.33,23.45,23.3,23.45,7778.0,23.33,23.45,23.3,23.45,7778.0
2023-04-28 10:50:00,23.45,23.5,23.29,23.32,10321.0,23.45,23.5,23.29,23.32,10321.0
2023-04-28 11:00:00,23.33,23.33,23.21,23.29,14411.0,23.33,23.33,23.21,23.29,14411.0
2023-04-28 11:10:00,23.28,23.43,23.28,23.41,7414.0,23.28,23.43,23.28,23.41,7414.0
2023-04-28 11:20:00,23.41,23.46,23.38,23.44,5156.0,23.41,23.46,23.38,23.44,5156.0
2023-04-28 11:30:00,23.45,23.5,23.42,23.45,7668.0,23.45,23.5,23.42,23.45,7668.0
2023-04-28 11:40:00,23.45,23.47,23.42,23.46,8456.0,23.45,23.47,23.42,23.46,8456.0
2023-04-28 11:50:00,23.46,23.46,23.37,23.42,6377.0,23.46,23.46,23.37,23.42,6377.0
2023-04-28 12:00:00,23.43,23.46,23.38,23.41,5884.0,23.43,23.46,23.38,23.41,5884.0
2023-04-28 12:10:00,23.43,23.5,23.43,23.48,9953.0,23.43,23.5,23.43,23.48,9953.0
2023-04-28 12:20:00,23.48,23.55,23.47,23.51,17762.0,23.48,23.55,23.47,23.51,17762.0
2023-04-28 12:30:00,23.53,23.62,23.51,23.62,6629.0,23.53,23.62,23.51,23.62,6629.0
2023-04-28 12:40:00,23.61,23.63,23.55,23.56,13718.0,23.61,23.63,23.55,23.56,13718.0
2023-04-28 12:50:00,23.56,23.58,23.55,23.57,5380.0,23.56,23.58,23.55,23.57,5380.0
2023-04-28 13:00:00,23.57,23.57,23.5,23.5,11079.0,23.57,23.57,23.5,23.5,11079.0
2023-04-28 13:10:00,23.5,23.54,23.49,23.49,5216.0,23.5,23.54,23.49,23.49,5216.0
2023-04-28 13:20:00,23.5,23.54,23.49,23.53,4798.0,23.5,23.54,23.49,23.53,4798.0
2023-04-28 13:30:00,23.53,23.58,23.52,23.56,12070.0,23.53,23.58,23.52,23.56,12070.0
2023-04-28 13:40:00,23.58,23.62,23.56,23.61,6577.0,23.58,23.62,23.56,23.61,6577.0
2023-04-28 13:50:00,23.6,23.6,23.56,23.56,5833.0,23.6,23.6,23.56,23.56,5833.0
2023-04-28 14:00:00,23.58,23.65,23.57,23.6,13201.0,23.58,23.65,23.57,23.6,13201.0
2023-04-28 14:10:00,23.58,23.61,23.56,23.6,6453.0,23.58,23.61,23.56,23.6,6453.0
2023-04-28 14:20:00,23.6,23.6,23.54,23.56,6073.0,23.6,23.6,23.54,23.56,6073.0
2023-04-28 14:30:00,23.55,23.55,23.46,23.46,17871.0,23.55,23.55,23.46,23.46,17871.0
2023-04-28 14:40:00,23.47,23.59,23.47,23.54,12343.0,23.47,23.59,23.47,23.54,12343.0
2023-04-28 14:50:00,23.54,23.55,23.48,23.52,8920.0,23.54,23.55,23.48,23.52,8920.0
2023-04-28 15:00:00,23.52,23.55,23.49,23.5,17951.0,23.52,23.55,23.49,23.5,17951.0
2023-04-28 15:10:00,23.49,23.59,23.46,23.58,25637.0,23.49,23.59,23.46,23.58,25637.0
2023-04-28 15:20:00,23.58,23.58,23.51,23.52,11519.0,23.58,23.58,23.51,23.52,11519.0
2023-04-28 15:30:00,23.53,23.54,23.49,23.5,21242.0,23.53,23.54,23.49,23.5,21242.0
2023-04-28 15:40:00,23.5,23.57,23.49,23.57,30086.0,23.5,23.57,23.49,23.57,30086.0
2023-04-28 15:50:00,23.58,23.62,23.53,23.54,100081.0,23.58,23.62,23.53,23.54,100081.0
2023-05-01 09:30:00,23.58,23.83,23.53,23.83,9183.0,23.58,23.83,23.53,23.83,9183.0
2023-05-01 09:40:00,23.84,23.91,23.64,23.66,8710.0,23.84,23.91,23.64,23.66,8710.0
2023-05-01 09:50:00,23.71,23.72,23.58,23.6,2948.0,23.71,23.72,23.58,23.6,2948.0
2023-05-01 10:00:00,23.6,23.61,23.44,23.58,11884.0,23.6,23.61,23.44,23.58,11884.0
2023-05-01 10:10:00,23.59,23.65,23.53,23.61,6427.0,23.59,23.65,23.53,23.61,6427.0
2023-05-01 10:20:00,23.59,23.62,23.54,23.59,6750.0,23.59,23.62,23.54,23.59,6750.0
2023-05-01 10:30:00,23.6,23.73,23.59,23.69,11987.0,23.6,23.73,23.59,23.69,11987.0
2023-05-01 10:40:00,23.68,23.77,23.59,23.75,6733.0,23.68,23.77,23.59,23.75,6733.0
2023-05-01 10:50:00,23.74,23.74,23.55,23.56,3880.0,23.74,23.74,23.55,23.56,3880.0
2023-05-01 11:00:00,23.58,23.63,23.49,23.5,4747.0,23.58,23.63,23.49,23.5,4747.0
2023-05-01 11:10:00,23.48,23.48,23.33,23.4,5690.0,23.48,23.48,23.33,23.4,5690.0
2023-05-01 11:20:00,23.41,23.41,23.3,23.36,14653.0,23.41,23.41,23.3,23.36,14653.0
2023-05-01 11:30:00,23.35,23.45,23.32,23.44,4351.0,23.35,23.45,23.32,23.44,4351.0
2023-05-01 11:40:00,23.44,23.5,23.43,23.47,6023.0,23.44,23.5,23.43,23.47,6023.0
2023-05-01 11:50:00,23.48,23.51,23.47,23.51,1885.0,23.48,23.51,23.47,23.51,1885.0
2023-05-01 12:00:00,23.52,23.57,23.52,23.57,2904.0,23.52,23.57,23.52,23.57,2904.0
2023-05-01 12:10:00,23.57,23.57,23.5,23.51,6036.0,23.57,23.57,23.5,23.51,6036.0
2023-05-01 12:20:00,23.52,23.6,23.52,23.6,10422.0,23.52,23.6,23.52,23.6,10422.0
2023-05-01 12:30:00,23.58,23.63,23.58,23.61,6089.0,23.58,23.63,23.58,23.61,6089.0
2023-05-01 12:40:00,23.63,23.63,23.53,23.55,4678.0,23.63,23.63,23.53,23.55,4678.0
2023-05-01 12:50:00,23.55,23.57,23.54,23.55,3155.0,23.55,23.57,23.54,23.55,3155.0
2023-05-01 13:00:00,23.55,23.56,23.52,23.53,2146.0,23.55,23.56,23.52,23.53,2146.0
2023-05-01 13:10:00,23.53,23.55,23.47,23.47,8293.0,23.53,23.55,23.47,23.47,8293.0
2023-05-01 13:20:00,23.46,23.47,23.43,23.43,6355.0,23.46,23.47,23.43,23.43,6355.0
2023-05-01 13:30:00,23.42,23.42,23.27,23.29,19550.0,23.42,23.42,23.27,23.29,19550.0
2023-05-01 13:40:00,23.3,23.34,23.29,23.34,6065.0,23.3,23.34,23.29,23.34,6065.0
2023-05-01 13:50:00,23.34,23.34,23.25,23.31,20872.0,23.34,23.34,23.25,23.31,20872.0
2023-05-01 14:00:00,23.31,23.33,23.25,23.27,14006.0,23.31,23.33,23.25,23.27,14006.0
2023-05-01 14:10:00,23.27,23.27,23.21,23.23,5895.0,23.27,23.27,23.21,23.23,5895.0
2023-05-01 14:20:00,23.22,23.28,23.22,23.28,7699.0,23.22,23.28,23.22,23.28,7699.0
2023-05-01 14:30:00,23.28,23.28,23.18,23.21,8851.0,23.28,23.28,23.18,23.21,8851.0
2023-05-01 14:40:00,23.21,23.26,23.19,23.23,7188.0,23.21,23.26,23.19,23.23,7188.0
2023-05-01 14:50:00,23.23,23.24,23.13,23.23,35515.0,23.23,23.24,23.13,23.23,35515.0
2023-05-01 15:00:00,23.25,23.28,23.23,23.23,9232.0,23.25,23.28,23.23,23.23,9232.0
2023-05-01 15:10:00,23.23,23.32,23.22,23.32,12947.0,23.23,23.32,23.22,23.32,12947.0
2023-05-01 15:20:00,23.32,23.36,23.29,23.3,38838.0,23.32,23.36,23.29,23.3,38838.0
2023-05-01 15:30:00,23.31,23.35,23.3,23.31,26460.0,23.31,23.35,23.3,23.31,26460.0
2023-05-01 15:40:00,23.31,23.33,23.26,23.3,32366.0,23.31,23.33,23.26,23.3,32366.0
2023-05-01 15:50:00,23.3,23.39,23.29,23.3,117401.0,23.3,23.39,23.29,23.3,117401.0
2023-05-02 09:30:00,23.17,23.17,22.85,22.89,14530.0,23.17,23.17,22.85,22.89,14530.0
2023-05-02 09:40:00,23.02,23.02,22.71,22.72,21358.0,23.02,23.02,22.71,22.72,21358.0
2023-05-02 09:50:00,22.73,22.73,22.5,22.5,14703.0,22.73,22.73,22.5,22.5,14703.0
2023-05-02 10:00:00,22.49,22.58,22.45,22.55,20045.0,22.49,22.58,22.45,22.55,20045.0
2023-05-02 10:10:00,22.53,22.67,22.47,22.61,17182.0,22.53,22.67,22.47,22.61,17182.0
2023-05-02 10:20:00,22.62,22.66,22.55,22.65,19510.0,22.62,22.66,22.55,22.65,19510.0
2023-05-02 10:30:00,22.61,22.63,22.36,22.38,48381.0,22.61,22.63,22.36,22.38,48381.0
2023-05-02 10:40:00,22.39,22.42,22.27,22.38,28177.0,22.39,22.42,22.27,22.38,28177.0
2023-05-02 10:50:00,22.4,22.4,22.26,22.35,15105.0,22.4,22.4,22.26,22.35,15105.0
2023-05-02 11:00:00,22.36,22.41,22.28,22.39,14003.0,22.36,22.41,22.28,22.39,14003.0
2023-05-02 11:10:00,22.4,22.43,22.36,22.39,13183.0,22.4,22.43,22.36,22.39,13183.0
2023-05-02 11:20:00,22.4,22.46,22.35,22.44,10562.0,22.4,22.46,22.35,22.44,10562.0
2023-05-02 11:30:00,22.45,22.45,22.37,22.45,6565.0,22.45,22.45,22.37,22.45,6565.0
2023-05-02 11:40:00,22.45,22.65,22.44,22.65,25335.0,22.45,22.65,22.44,22.65,25335.0
2023-05-02 11:50:00,22.67,22.72,22.58,22.64,28107.0,22.67,22.72,22.58,22.64,28107.0
2023-05-02 12:00:00,22.64,22.7,22.59,22.67,11854.0,22.64,22.7,22.59,22.67,11854.0
2023-05-02 12:10:00,22.67,22.74,22.66,22.73,42503.0,22.67,22.74,22.66,22.73,42503.0
2023-05-02 12:20:00,22.71,22.85,22.7,22.83,26122.0,22.71,22.85,22.7,22.83,26122.0
2023-05-02 12:30:00,22.83,22.85,22.78,22.79,7895.0,22.83,22.85,22.78,22.79,7895.0
2023-05-02 12:40:00,22.79,22.8,22.72,22.78,8375.0,22.79,22.8,22.72,22.78,8375.0
2023-05-02 12:50:00,22.79,22.8,22.73,22.74,8570.0,22.79,22.8,22.73,22.74,8570.0
2023-05-02 13:00:00,22.74,22.79,22.7,22.79,5005.0,22.74,22.79,22.7,22.79,5005.0
2023-05-02 13:10:00,22.79,22.81,22.77,22.79,12681.0,22.79,22.81,22.77,22.79,12681.0
2023-05-02 13:20:00,22.77,22.78,22.67,22.68,17510.0,22.77,22.78,22.67,22.68,17510.0
2023-05-02 13:30:00,22.67,22.7,22.63,22.7,10490.0,22.67,22.7,22.63,22.7,10490.0
2023-05-02 13:40:00,22.7,22.79,22.65,22.78,31233.0,22.7,22.79,22.65,22.78,31233.0
2023-05-02 13:50:00,22.79,22.88,22.78,22.82,16185.0,22.79,22.88,22.78,22.82,16185.0
2023-05-02 14:00:00,22.81,22.81,22.74,22.78,12368.0,22.81,22.81,22.74,22.78,12368.0
2023-05-02 14:10:00,22.78,22.78,22.69,22.73,8739.0,22.78,22.78,22.69,22.73,8739.0
2023-05-02 14:20:00,22.73,22.75,22.69,22.71,5353.0,22.73,22.75,22.69,22.71,5353.0
2023-05-02 14:30:00,22.71,22.72,22.65,22.71,10134.0,22.71,22.72,22.65,22.71,10134.0
2023-05-02 14:40:00,22.71,22.79,22.67,22.79,12200.0,22.71,22.79,22.67,22.79,12200.0
2023-05-02 14:50:00,22.79,22.84,22.75,22.83,14870.0,22.79,22.84,22.75,22.83,14870.0
2023-05-02 15:00:00,22.84,22.9,22.83,22.88,13843.0,22.84,22.9,22.83,22.88,13843.0
2023-05-02 15:10:00,22.88,23.04,22.88,23.04,26903.0,22.88,23.04,22.88,23.04,26903.0
2023-05-02 15:20:00,23.03,23.13,23.02,23.12,27297.0,23.03,23.13,23.02,23.12,27297.0
2023-05-02 15:30:00,23.12,23.12,23.02,23.04,29899.0,23.12,23.12,23.02,23.04,29899.0
2023-05-02 15:40:00,23.05,23.08,22.95,22.96,49939.0,23.05,23.08,22.95,22.96,49939.0
2023-05-02 15:50:00,22.96,23.07,22.95,23.05,152972.0,22.96,23.07,22.95,23.05,152972.0
2023-05-03 09:30:00,23.07,23.13,23.0,23.11,7427.0,23.07,23.13,23.0,23.11,7427.0
2023-05-03 09:40:00,23.12,23.2,23.07,23.12,3046.0,23.12,23.2,23.07,23.12,3046.0
2023-05-03 09:50:00,23.12,23.26,23.11,23.26,21801.0,23.12,23.26,23.11,23.26,21801.0
2023-05-03 10:00:00,23.22,23.24,23.12,23.19,18203.0,23.22,23.24,23.12,23.19,18203.0
2023-05-03 10:10:00,23.21,23.26,23.04,23.17,17160.0,23.21,23.26,23.04,23.17,17160.0
2023-05-03 10:20:00,23.16,23.4,23.16,23.17,22377.0,23.16,23.4,23.16,23.17,22377.0
2023-05-03 10:30:00,23.17,23.26,23.16,23.23,4397.0,23.17,23.26,23.16,23.23,4397.0
2023-05-03 10:40:00,23.22,23.31,23.2,23.26,8766.0,23.22,23.31,23.2,23.26,8766.0
2023-05-03 10:50:00,23.28,23.3,23.14,23.14,21865.0,23.28,23.3,23.14,23.14,21865.0
2023-05-03 11:00:00,23.13,23.17,23.03,23.03,8845.0,23.13,23.17,23.03,23.03,8845.0
2023-05-03 11:10:00,23.04,23.08,23.03,23.05,4977.0,23.04,23.08,23.03,23.05,4977.0
2023-05-03 11:20:00,23.07,23.09,22.92,22.95,10000.0,23.07,23.09,22.92,22.95,10000.0
2023-05-03 11:30:00,22.95,23.03,22.93,22.96,3800.0,22.95,23.03,22.93,22.96,3800.0
2023-05-03 11:40:00,23.01,23.09,22.97,22.97,13760.0,23.01,23.09,22.97,22.97,13760.0
2023-05-03 11:50:00,22.98,23.03,22.95,22.95,5099.0,22.98,23.03,22.95,22.95,5099.0
2023-05-03 12:00:00,22.95,23.05,22.94,23.05,3264.0,22.95,23.05,22.94,23.05,3264.0
2023-05-03 12:10:00,23.05,23.05,22.95,22.96,6154.0,23.05,23.05,22.95,22.96,6154.0
2023-05-03 12:20:00,22.95,22.96,22.9,22.95,6775.0,22.95,22.96,22.9,22.95,6775.0
2023-05-03 12:30:00,22.96,22.96,22.87,22.87,5464.0,22.96,22.96,22.87,22.87,5464.0
2023-05-03 12:40:00,22.86,22.86,22.82,22.85,7926.0,22.86,22.86,22.82,22.85,7926.0
2023-05-03 12:50:00,22.86,22.88,22.85,22.87,2393.0,22.86,22.88,22.85,22.87,2393.0
2023-05-03 13:00:00,22.89,22.94,22.88,22.94,2177.0,22.89,22.94,22.88,22.94,2177.0
2023-05-03 13:10:00,22.92,22.99,22.9,22.93,8026.0,22.92,22.99,22.9,22.93,8026.0
2023-05-03 13:20:00,22.92,23.1,22.92,23.09,7183.0,22.92,23.1,22.92,23.09,7183.0
2023-05-03 13:30:00,23.11,23.11,22.98,22.98,5013.0,23.11,23.11,22.98,22.98,5013.0
2023-05-03 13:40:00,23.0,23.02,22.98,22.98,4906.0,23.0,23.02,22.98,22.98,4906.0
2023-05-03 13:50:00,22.99,23.05,22.98,23.02,5695.0,22.99,23.05,22.98,23.02,5695.0
2023-05-03 14:00:00,23.0,23.1,22.96,23.03,8211.0,23.0,23.1,22.96,23.03,8211.0
2023-05-03 14:10:00,23.02,23.06,22.96,23.05,6758.0,23.02,23.06,22.96,23.05,6758.0
2023-05-03 14:20:00,23.05,23.14,23.03,23.1,8571.0,23.05,23.14,23.03,23.1,8571.0
2023-05-03 14:30:00,23.1,23.22,22.97,23.16,10260.0,23.1,23.22,22.97,23.16,10260.0
2023-05-03 14:40:00,23.17,23.28,23.1,23.16,13514.0,23.17,23.28,23.1,23.16,13514.0
2023-05-03 14:50:00,23.14,23.2,23.05,23.15,5898.0,23.14,23.2,23.05,23.15,5898.0
2023-05-03 15:00:00,23.13,23.17,22.99,23.01,11117.0,23.13,23.17,22.99,23.01,11117.0
2023-05-03 15:10:00,22.99,22.99,22.83,22.93,11530.0,22.99,22.99,22.83,22.93,11530.0
2023-05-03 15:20:00,22.92,22.99,22.79,22.8,12364.0,22.92,22.99,22.79,22.8,12364.0
2023-05-03 15:30:00,22.8,22.88,22.77,22.81,17670.0,22.8,22.88,22.77,22.81,17670.0
2023-05-03 15:40:00,22.8,22.81,22.73,22.74,43398.0,22.8,22.81,22.73,22.74,43398.0
2023-05-03 15:50:00,22.75,22.82,22.73,22.78,116829.0,22.75,22.82,22.73,22.78,116829.0
2023-05-04 09:30:00,22.59,22.81,22.44,22.46,12432.0,22.59,22.81,22.44,22.46,12432.0
2023-05-04 09:40:00,22.59,22.59,22.38,22.49,15171.0,22.59,22.59,22.38,22.49,15171.0
2023-05-04 09:50:00,22.51,22.62,22.39,22.48,6504.0,22.51,22.62,22.39,22.48,6504.0
2023-05-04 10:00:00,22.48,22.5,22.39,22.41,17964.0,22.48,22.5,22.39,22.41,17964.0
2023-05-04 10:10:00,22.39,22.56,22.39,22.53,7025.0,22.39,22.56,22.39,22.53,7025.0
2023-05-04 10:20:00,22.51,22.51,22.22,22.23,20176.0,22.51,22.51,22.22,22.23,20176.0
2023-05-04 10:30:00,22.23,22.32,22.21,22.22,17641.0,22.23,22.32,22.21,22.22,17641.0
2023-05-04 10:40:00,22.2,22.34,22.18,22.29,8727.0,22.2,22.34,22.18,22.29,8727.0
2023-05-04 10:50:00,22.27,22.35,22.19,22.21,5803.0,22.27,22.35,22.19,22.21,5803.0
2023-05-04 11:00:00,22.21,22.45,22.2,22.45,7500.0,22.21,22.45,22.2,22.45,7500.0
2023-05-04 11:10:00,22.45,22.48,22.38,22.39,15578.0,22.45,22.48,22.38,22.39,15578.0
2023-05-04 11:20:00,22.4,22.41,22.24,22.26,23697.0,22.4,22.41,22.24,22.26,23697.0
2023-05-04 11:30:00,22.28,22.28,22.19,22.23,5189.0,22.28,22.28,22.19,22.23,5189.0
2023-05-04 11:40:00,22.26,22.27,22.19,22.2,18044.0,22.26,22.27,22.19,22.2,18044.0
2023-05-04 11:50:00,22.2,22.22,22.14,22.22,16718.0,22.2,22.22,22.14,22.22,16718.0
2023-05-04 12:00:00,22.25,22.25,22.18,22.18,5296.0,22.25,22.25,22.18,22.18,5296.0
2023-05-04 12:10:00,22.2,22.36,22.15,22.27,90569.0,22.2,22.36,22.15,22.27,90569.0
2023-05-04 12:20:00,22.26,22.3,22.16,22.21,27922.0,22.26,22.3,22.16,22.21,27922.0
2023-05-04 12:30:00,22.24,22.24,22.11,22.15,12993.0,22.24,22.24,22.11,22.15,12993.0
2023-05-04 12:40:00,22.15,22.16,22.09,22.11,7430.0,22.15,22.16,22.09,22.11,7430.0
2023-05-04 12:50:00,22.12,22.14,22.07,22.14,11942.0,22.12,22.14,22.07,22.14,11942.0
2023-05-04 13:00:00,22.15,22.2,22.1,22.19,10890.0,22.15,22.2,22.1,22.19,10890.0
2023-05-04 13:10:00,22.2,22.25,22.16,22.19,10540.0,22.2,22.25,22.16,22.19,10540.0
2023-05-04 13:20:00,22.19,22.21,22.14,22.16,5552.0,22.19,22.21,22.14,22.16,5552.0
2023-05-04 13:30:00,22.15,22.2,22.14,22.18,7799.0,22.15,22.2,22.14,22.18,7799.0
2023-05-04 13:40:00,22.19,22.19,22.11,22.12,8003.0,22.19,22.19,22.11,22.12,8003.0
2023-05-04 13:50:00,22.11,22.14,22.08,22.13,14123.0,22.11,22.14,22.08,22.13,14123.0
2023-05-04 14:00:00,22.13,22.2,22.11,22.2,11653.0,22.13,22.2,22.11,22.2,11653.0
2023-05-04 14:10:00,22.19,22.2,22.13,22.13,16873.0,22.19,22.2,22.13,22.13,16873.0
2023-05-04 14:20:00,22.13,22.14,21.98,22.01,36546.0,22.13,22.14,21.98,22.01,36546.0
2023-05-04 14:30:00,22.0,22.04,21.97,21.97,16856.0,22.0,22.04,21.97,21.97,16856.0
2023-05-04 14:40:00,21.96,21.97,21.86,21.87,21215.0,21.96,21.97,21.86,21.87,21215.0
2023-05-04 14:50:00,21.86,21.89,21.81,21.87,21311.0,21.86,21.89,21.81,21.87,21311.0
2023-05-04 15:00:00,21.87,21.92,21.86,21.9,16305.0,21.87,21.92,21.86,21.9,16305.0
2023-05-04 15:10:00,21.89,21.89,21.76,21.79,28736.0,21.89,21.89,21.76,21.79,28736.0
2023-05-04 15:20:00,21.8,21.83,21.77,21.8,20889.0,21.8,21.83,21.77,21.8,20889.0
2023-05-04 15:30:00,21.8,21.81,21.75,21.8,32691.0,21.8,21.81,21.75,21.8,32691.0
2023-05-04 15:40:00,21.8,21.84,21.76,21.81,72835.0,21.8,21.84,21.76,21.81,72835.0
2023-05-04 15:50:00,21.8,21.85,21.73,21.83,210027.0,21.8,21.85,21.73,21.83,210027.0
2023-05-05 09:30:00,22.24,22.5,22.24,22.35,22260.0,22.24,22.5,22.24,22.35,22260.0
2023-05-05 09:40:00,22.38,22.6,22.38,22.55,20534.0,22.38,22.6,22.38,22.55,20534.0
2023-05-05 09:50:00,22.53,22.53,22.39,22.39,6768.0,22.53,22.53,22.39,22.39,6768.0
2023-05-05 10:00:00,22.41,22.44,22.27,22.43,11411.0,22.41,22.44,22.27,22.43,11411.0
2023-05-05 10:10:00,22.44,22.58,22.4,22.55,14986.0,22.44,22.58,22.4,22.55,14986.0
2023-05-05 10:20:00,22.55,22.56,22.34,22.4,26164.0,22.55,22.56,22.34,22.4,26164.0
2023-05-05 10:30:00,22.42,22.5,22.42,22.45,9412.0,22.42,22.5,22.42,22.45,9412.0
2023-05-05 10:40:00,22.45,22.45,22.37,22.4,5662.0,22.45,22.45,22.37,22.4,5662.0
2023-05-05 10:50:00,22.39,22.46,22.38,22.45,7834.0,22.39,22.46,22.38,22.45,7834.0
2023-05-05 11:00:00,22.44,22.51,22.43,22.47,11735.0,22.44,22.51,22.43,22.47,11735.0
2023-05-05 11:10:00,22.45,22.54,22.45,22.49,4347.0,22.45,22.54,22.45,22.49,4347.0
2023-05-05 11:20:00,22.51,22.65,22.5,22.64,4881.0,22.51,22.65,22.5,22.64,4881.0
2023-05-05 11:30:00,22.62,22.67,22.58,22.62,4915.0,22.62,22.67,22.58,22.62,4915.0
2023-05-05 11:40:00,22.61,22.66,22.56,22.63,9171.0,22.61,22.66,22.56,22.63,9171.0
2023-05-05 11:50:00,22.64,22.68,22.59,22.62,7009.0,22.64,22.68,22.59,22.62,7009.0
2023-05-05 12:00:00,22.63,22.66,22.55,22.58,11398.0,22.63,22.66,22.55,22.58,11398.0
2023-05-05 12:10:00,22.62,22.64,22.57,22.6,6166.0,22.62,22.64,22.57,22.6,6166.0
2023-05-05 12:20:00,22.59,22.65,22.5,22.52,13308.0,22.59,22.65,22.5,22.52,13308.0
2023-05-05 12:30:00,22.52,22.53,22.44,22.48,6113.0,22.52,22.53,22.44,22.48,6113.0
2023-05-05 12:40:00,22.47,22.48,22.42,22.44,12679.0,22.47,22.48,22.42,22.44,12679.0
2023-05-05 12:50:00,22.44,22.47,22.42,22.44,5156.0,22.44,22.47,22.42,22.44,5156.0
2023-05-05 13:00:00,22.44,22.45,22.41,22.43,4723.0,22.44,22.45,22.41,22.43,4723.0
2023-05-05 13:10:00,22.43,22.43,22.37,22.4,8730.0,22.43,22.43,22.37,22.4,8730.0
2023-05-05 13:20:00,22.41,22.46,22.41,22.46,3962.0,22.41,22.46,22.41,22.46,3962.0
2023-05-05 13:30:00,22.48,22.51,22.44,22.45,6219.0,22.48,22.51,22.44,22.45,6219.0
2023-05-05 13:40:00,22.45,22.48,22.44,22.44,3716.0,22.45,22.48,22.44,22.44,3716.0
2023-05-05 13:50:00,22.43,22.44,22.37,22.41,5209.0,22.43,22.44,22.37,22.41,5209.0
2023-05-05 14:00:00,22.41,22.46,22.41,22.46,2941.0,22.41,22.46,22.41,22.46,2941.0
2023-05-05 14:10:00,22.47,22.47,22.41,22.41,7365.0,22.47,22.47,22.41,22.41,7365.0
2023-05-05 14:20:00,22.42,22.53,22.42,22.5,10495.0,22.42,22.53,22.42,22.5,10495.0
2023-05-05 14:30:00,22.5,22.57,22.48,22.54,14362.0,22.5,22.57,22.48,22.54,14362.0
2023-05-05 14:40:00,22.55,22.59,22.54,22.58,10871.0,22.55,22.59,22.54,22.58,10871.0
2023-05-05 14:50:00,22.57,22.63,22.56,22.58,10559.0,22.57,22.63,22.56,22.58,10559.0
2023-05-05 15:00:00,22.58,22.62,22.58,22.61,6511.0,22.58,22.62,22.58,22.61,6511.0
2023-05-05 15:10:00,22.62,22.63,22.6,22.63,6580.0,22.62,22.63,22.6,22.63,6580.0
2023-05-05 15:20:00,22.63,22.67,22.6,22.66,10013.0,22.63,22.67,22.6,22.66,10013.0
2023-05-05 15:30:00,22.66,22.71,22.65,22.7,13202.0,22.66,22.71,22.65,22.7,13202.0
2023-05-05 15:40:00,22.7,22.75,22.66,22.67,29903.0,22.7,22.75,22.66,22.67,29903.0
2023-05-05 15:50:00,22.66,22.74,22.62,22.73,135387.0,22.66,22.74,22.62,22.73,135387.0
2023-05-08 09:30:00,22.94,23.02,22.74,22.87,12731.0,22.94,23.02,22.74,22.87,12731.0
2023-05-08 09:40:00,22.87,22.91,22.66,22.66,6770.0,22.87,22.91,22.66,22.66,6770.0
2023-05-08 09:50:00,22.64,22.79,22.61,22.74,11596.0,22.64,22.79,22.61,22.74,11596.0
2023-05-08 10:00:00,22.74,22.81,22.7,22.72,9583.0,22.74,22.81,22.7,22.72,9583.0
2023-05-08 10:10:00,22.7,22.72,22.6,22.66,7856.0,22.7,22.72,22.6,22.66,7856.0
2023-05-08 10:20:00,22.66,22.73,22.6,22.63,8320.0,22.66,22.73,22.6,22.63,8320.0
2023-05-08 10:30:00,22.65,22.74,22.65,22.68,13705.0,22.65,22.74,22.65,22.68,13705.0
2023-05-08 10:40:00,22.68,22.69,22.56,22.6,24614.0,22.68,22.69,22.56,22.6,24614.0
2023-05-08 10:50:00,22.59,22.78,22.58,22.76,17422.0,22.59,22.78,22.58,22.76,17422.0
2023-05-08 11:00:00,22.76,22.8,22.74,22.76,11419.0,22.76,22.8,22.74,22.76,11419.0
2023-05-08 11:10:00,22.76,22.77,22.66,22.7,14894.0,22.76,22.77,22.66,22.7,14894.0
2023-05-08 11:20:00,22.71,22.72,22.66,22.66,8613.0,22.71,22.72,22.66,22.66,8613.0
2023-05-08 11:30:00,22.67,22.74,22.62,22.7,10983.0,22.67,22.74,22.62,22.7,10983.0
2023-05-08 11:40:00,22.7,22.85,22.7,22.85,4807.0,22.7,22.85,22.7,22.85,4807.0
2023-05-08 11:50:00,22.84,22.92,22.84,22.9,6840.0,22.84,22.92,22.84,22.9,6840.0
2023-05-08 12:00:00,22.89,22.94,22.87,22.93,9801.0,22.89,22.94,22.87,22.93,9801.0
2023-05-08 12:10:00,22.92,22.94,22.88,22.93,8754.0,22.92,22.94,22.88,22.93,8754.0
2023-05-08 12:20:00,22.93,22.93,22.82,22.85,11315.0,22.93,22.93,22.82,22.85,11315.0
2023-05-08 12:30:00,22.85,22.88,22.84,22.87,9741.0,22.85,22.88,22.84,22.87,9741.0
2023-05-08 12:40:00,22.86,22.88,22.78,22.8,7187.0,22.86,22.88,22.78,22.8,7187.0
2023-05-08 12:50:00,22.8,22.85,22.76,22.84,6431.0,22.8,22.85,22.76,22.84,6431.0
2023-05-08 13:00:00,22.85,22.85,22.8,22.82,5969.0,22.85,22.85,22.8,22.82,5969.0
2023-05-08 13:10:00,22.82,22.91,22.82,22.9,6122.0,22.82,22.91,22.82,22.9,6122.0
2023-05-08 13:20:00,22.89,22.99,22.89,22.99,17289.0,22.89,22.99,22.89,22.99,17289.0
2023-05-08 13:30:00,23.0,23.09,23.0,23.08,16756.0,23.0,23.09,23.0,23.08,16756.0
2023-05-08 13:40:00,23.09,23.18,23.08,23.16,20781.0,23.09,23.18,23.08,23.16,20781.0
2023-05-08 13:50:00,23.15,23.17,23.14,23.15,8973.0,23.15,23.17,23.14,23.15,8973.0
2023-05-08 14:00:00,23.16,23.18,23.08,23.11,27802.0,23.16,23.18,23.08,23.11,27802.0
2023-05-08 14:10:00,23.11,23.21,23.09,23.19,12932.0,23.11,23.21,23.09,23.19,12932.0
2023-05-08 14:20:00,23.2,23.27,23.19,23.27,17478.0,23.2,23.27,23.19,23.27,17478.0
2023-05-08 14:30:00,23.27,23.29,23.21,23.26,8685.0,23.27,23.29,23.21,23.26,8685.0
2023-05-08 14:40:00,23.26,23.26,23.21,23.22,8117.0,23.26,23.26,23.21,23.22,8117.0
2023-05-08 14:50:00,23.23,23.23,23.16,23.21,11977.0,23.23,23.23,23.16,23.21,11977.0
2023-05-08 15:00:00,23.21,23.21,23.13,23.13,9639.0,23.21,23.21,23.13,23.13,9639.0
2023-05-08 15:10:00,23.13,23.19,23.12,23.18,10439.0,23.13,23.19,23.12,23.18,10439.0
2023-05-08 15:20:00,23.18,23.23,23.17,23.21,15783.0,23.18,23.23,23.17,23.21,15783.0
2023-05-08 15:30:00,23.21,23.27,23.2,23.26,23057.0,23.21,23.27,23.2,23.26,23057.0
2023-05-08 15:40:00,23.26,23.39,23.25,23.34,57787.0,23.26,23.39,23.25,23.34,57787.0
2023-05-08 15:50:00,23.34,23.41,23.28,23.3,215224.0,23.34,23.41,23.28,23.3,215224.0
2023-05-09 09:30:00,23.02,23.18,22.81,22.88,18003.0,23.02,23.18,22.81,22.88,18003.0
2023-05-09 09:40:00,22.88,23.13,22.88,23.05,11711.0,22.88,23.13,22.88,23.05,11711.0
2023-05-09 09:50:00,23.07,23.22,22.95,23.21,23190.0,23.07,23.22,22.95,23.21,23190.0
2023-05-09 10:00:00,23.21,23.23,23.08,23.08,24509.0,23.21,23.23,23.08,23.08,24509.0
2023-05-09 10:10:00,23.08,23.26,23.03,23.22,9411.0,23.08,23.26,23.03,23.22,9411.0
2023-05-09 10:20:00,23.24,23.4,23.21,23.34,37930.0,23.24,23.4,23.21,23.34,37930.0
2023-05-09 10:30:00,23.34,23.36,23.26,23.36,8978.0,23.34,23.36,23.26,23.36,8978.0
2023-05-09 10:40:00,23.34,23.34,23.3,23.32,5084.0,23.34,23.34,23.3,23.32,5084.0
2023-05-09 10:50:00,23.31,23.41,23.29,23.38,10088.0,23.31,23.41,23.29,23.38,10088.0
2023-05-09 11:00:00,23.4,23.44,23.37,23.42,9598.0,23.4,23.44,23.37,23.42,9598.0
2023-05-09 11:10:00,23.42,23.47,23.39,23.46,7633.0,23.42,23.47,23.39,23.46,7633.0
2023-05-09 11:20:00,23.46,23.5,23.39,23.41,15754.0,23.46,23.5,23.39,23.41,15754.0
2023-05-09 11:30:00,23.4,23.46,23.38,23.42,15186.0,23.4,23.46,23.38,23.42,15186.0
2023-05-09 11:40:00,23.41,23.41,23.27,23.3,7193.0,23.41,23.41,23.27,23.3,7193.0
2023-05-09 11:50:00,23.31,23.32,23.21,23.28,35925.0,23.31,23.32,23.21,23.28,35925.0
2023-05-09 12:00:00,23.3,23.31,23.25,23.28,4851.0,23.3,23.31,23.25,23.28,4851.0
2023-05-09 12:10:00,23.27,23.28,23.23,23.26,7185.0,23.27,23.28,23.23,23.26,7185.0
2023-05-09 12:20:00,23.23,23.25,23.19,23.25,14793.0,23.23,23.25,23.19,23.25,14793.0
2023-05-09 12:30:00,23.26,23.35,23.26,23.31,5107.0,23.26,23.35,23.26,23.31,5107.0
2023-05-09 12:40:00,23.33,23.36,23.32,23.32,2709.0,23.33,23.36,23.32,23.32,2709.0
2023-05-09 12:50:00,23.31,23.38,23.31,23.37,5029.0,23.31,23.38,23.31,23.37,5029.0
2023-05-09 13:00:00,23.37,23.4,23.33,23.4,9660.0,23.37,23.4,23.33,23.4,9660.0
2023-05-09 13:10:00,23.4,23.41,23.34,23.41,9071.0,23.4,23.41,23.34,23.41,9071.0
2023-05-09 13:20:00,23.43,23.46,23.42,23.46,6137.0,23.43,23.46,23.42,23.46,6137.0
2023-05-09 13:30:00,23.45,23.46,23.42,23.43,4156.0,23.45,23.46,23.42,23.43,4156.0
2023-05-09 13:40:00,23.44,23.46,23.41,23.43,6748.0,23.44,23.46,23.41,23.43,6748.0
2023-05-09 13:50:00,23.43,23.49,23.41,23.44,12115.0,23.43,23.49,23.41,23.44,12115.0
2023-05-09 14:00:00,23.46,23.53,23.46,23.5,7215.0,23.46,23.53,23.46,23.5,7215.0
2023-05-09 14:10:00,23.5,23.5,23.46,23.5,6724.0,23.5,23.5,23.46,23.5,6724.0
2023-05-09 14:20:00,23.5,23.54,23.49,23.52,7887.0,23.5,23.54,23.49,23.52,7887.0
2023-05-09 14:30:00,23.52,23.55,23.5,23.51,9731.0,23.52,23.55,23.5,23.51,9731.0
2023-05-09 14:40:00,23.51,23.6,23.51,23.55,26145.0,23.51,23.6,23.51,23.55,26145.0
2023-05-09 14:50:00,23.56,23.58,23.47,23.48,15728.0,23.56,23.58,23.47,23.48,15728.0
2023-05-09 15:00:00,23.49,23.55,23.48,23.54,9316.0,23.49,23.55,23.48,23.54,9316.0
2023-05-09 15:10:00,23.55,23.55,23.44,23.51,31156.0,23.55,23.55,23.44,23.51,31156.0
2023-05-09 15:20:00,23.51,23.54,23.5,23.53,8589.0,23.51,23.54,23.5,23.53,8589.0
2023-05-09 15:30:00,23.53,23.59,23.52,23.54,24423.0,23.53,23.59,23.52,23.54,24423.0
2023-05-09 15:40:00,23.54,23.54,23.43,23.44,22447.0,23.54,23.54,23.43,23.44,22447.0
2023-05-09 15:50:00,23.43,23.48,23.39,23.43,92332.0,23.43,23.48,23.39,23.43,92332.0
2023-05-10 09:30:00,23.9,24.07,23.8,23.82,24847.0,23.9,24.07,23.8,23.82,24847.0
2023-05-10 09:40:00,23.78,23.82,23.65,23.77,12416.0,23.78,23.82,23.65,23.77,12416.0
2023-05-10 09:50:00,23.8,23.8,23.64,23.7,9524.0,23.8,23.8,23.64,23.7,9524.0
2023-05-10 10:00:00,23.69,23.73,23.52,23.53,11421.0,23.69,23.73,23.52,23.53,11421.0
2023-05-10 10:10:00,23.5,23.52,23.33,23.34,12752.0,23.5,23.52,23.33,23.34,12752.0
2023-05-10 10:20:00,23.36,23.4,23.27,23.34,13172.0,23.36,23.4,23.27,23.34,13172.0
2023-05-10 10:30:00,23.35,23.45,23.34,23.36,11155.0,23.35,23.45,23.34,23.36,11155.0
2023-05-10 10:40:00,23.32,23.35,23.28,23.3,13169.0,23.32,23.35,23.28,23.3,13169.0
2023-05-10 10:50:00,23.28,23.32,23.2,23.23,13926.0,23.28,23.32,23.2,23.23,13926.0
2023-05-10 11:00:00,23.21,23.33,23.21,23.33,7532.0,23.21,23.33,23.21,23.33,7532.0
2023-05-10 11:10:00,23.31,23.44,23.3,23.43,13401.0,23.31,23.44,23.3,23.43,13401.0
2023-05-10 11:20:00,23.42,23.47,23.42,23.47,8373.0,23.42,23.47,23.42,23.47,8373.0
2023-05-10 11:30:00,23.47,23.48,23.39,23.42,9471.0,23.47,23.48,23.39,23.42,9471.0
2023-05-10 11:40:00,23.44,23.49,23.44,23.45,6200.0,23.44,23.49,23.44,23.45,6200.0
2023-05-10 11:50:00,23.44,23.46,23.42,23.42,4289.0,23.44,23.46,23.42,23.42,4289.0
2023-05-10 12:00:00,23.43,23.43,23.29,23.32,3852.0,23.43,23.43,23.29,23.32,3852.0
2023-05-10 12:10:00,23.36,23.39,23.31,23.32,6015.0,23.36,23.39,23.31,23.32,6015.0
2023-05-10 12:20:00,23.32,23.34,23.24,23.3,7440.0,23.32,23.34,23.24,23.3,7440.0
2023-05-10 12:30:00,23.3,23.3,23.21,23.22,5079.0,23.3,23.3,23.21,23.22,5079.0
2023-05-10 12:40:00,23.24,23.26,23.17,23.2,7611.0,23.24,23.26,23.17,23.2,7611.0
2023-05-10 12:50:00,23.19,23.19,23.09,23.12,6776.0,23.19,23.19,23.09,23.12,6776.0
2023-05-10 13:00:00,23.1,23.12,23.02,23.06,5248.0,23.1,23.12,23.02,23.06,5248.0
2023-05-10 13:10:00,23.05,23.05,23.02,23.02,4745.0,23.05,23.05,23.02,23.02,4745.0
2023-05-10 13:20:00,23.02,23.08,23.0,23.08,20685.0,23.02,23.08,23.0,23.08,20685.0
2023-05-10 13:30:00,23.09,23.09,23.01,23.01,9308.0,23.09,23.09,23.01,23.01,9308.0
2023-05-10 13:40:00,23.02,23.18,23.01,23.18,23709.0,23.02,23.18,23.01,23.18,23709.0
2023-05-10 13:50:00,23.16,23.19,23.11,23.11,32673.0,23.16,23.19,23.11,23.11,32673.0
2023-05-10 14:00:00,23.13,23.23,23.12,23.21,23534.0,23.13,23.23,23.12,23.21,23534.0
2023-05-10 14:10:00,23.2,23.27,23.19,23.21,15415.0,23.2,23.27,23.19,23.21,15415.0
2023-05-10 14:20:00,23.21,23.24,23.18,23.21,21233.0,23.21,23.24,23.18,23.21,21233.0
2023-05-10 14:30:00,23.24,23.26,23.18,23.23,29524.0,23.24,23.26,23.18,23.23,29524.0
2023-05-10 14:40:00,23.23,23.27,23.11,23.14,19645.0,23.23,23.27,23.11,23.14,19645.0
2023-05-10 14:50:00,23.13,23.16,23.08,23.12,20349.0,23.13,23.16,23.08,23.12,20349.0
2023-05-10 15:00:00,23.12,23.12,23.05,23.08,16210.0,23.12,23.12,23.05,23.08,16210.0
2023-05-10 15:10:00,23.05,23.07,22.99,23.07,10610.0,23.05,23.07,22.99,23.07,10610.0
2023-05-10 15:20:00,23.08,23.1,22.99,22.99,26756.0,23.08,23.1,22.99,22.99,26756.0
2023-05-10 15:30:00,22.99,23.07,22.98,22.99,30925.0,22.99,23.07,22.98,22.99,30925.0
2023-05-10 15:40:00,23.0,23.01,22.94,22.96,55503.0,23.0,23.01,22.94,22.96,55503.0
2023-05-10 15:50:00,22.96,22.97,22.86,22.94,169704.0,22.96,22.97,22.86,22.94,169704.0
2023-05-11 09:30:00,22.91,23.2,22.9,23.19,12381.0,22.91,23.2,22.9,23.19,12381.0
2023-05-11 09:40:00,23.18,23.3,23.1,23.12,28999.0,23.18,23.3,23.1,23.12,28999.0
2023-05-11 09:50:00,23.07,23.15,23.04,23.13,5920.0,23.07,23.15,23.04,23.13,5920.0
2023-05-11 10:00:00,23.13,23.15,23.0,23.06,20848.0,23.13,23.15,23.0,23.06,20848.0
2023-05-11 10:10:00,23.1,23.22,23.05,23.12,8941.0,23.1,23.22,23.05,23.12,8941.0
2023-05-11 10:20:00,23.09,23.24,23.09,23.21,70909.0,23.09,23.24,23.09,23.21,70909.0
2023-05-11 10:30:00,23.22,23.26,23.17,23.18,14106.0,23.22,23.26,23.17,23.18,14106.0
2023-05-11 10:40:00,23.18,23.26,23.1,23.23,15742.0,23.18,23.26,23.1,23.23,15742.0
2023-05-11 10:50:00,23.23,23.3,23.22,23.26,13825.0,23.23,23.3,23.22,23.26,13825.0
2023-05-11 11:00:00,23.26,23.32,23.24,23.25,13969.0,23.26,23.32,23.24,23.25,13969.0
2023-05-11 11:10:00,23.26,23.28,23.21,23.22,10556.0,23.26,23.28,23.21,23.22,10556.0
2023-05-11 11:20:00,23.22,23.28,23.19,23.24,16030.0,23.22,23.28,23.19,23.24,16030.0
2023-05-11 11:30:00,23.25,23.37,23.25,23.36,26549.0,23.25,23.37,23.25,23.36,26549.0
2023-05-11 11:40:00,23.37,23.44,23.36,23.37,11520.0,23.37,23.44,23.36,23.37,11520.0
2023-05-11 11:50:00,23.36,23.38,23.26,23.26,6698.0,23.36,23.38,23.26,23.26,6698.0
2023-05-11 12:00:00,23.24,23.27,23.16,23.27,6722.0,23.24,23.27,23.16,23.27,6722.0
2023-05-11 12:10:00,23.26,23.33,23.24,23.33,8116.0,23.26,23.33,23.24,23.33,8116.0
2023-05-11 12:20:00,23.34,23.37,23.29,23.37,9743.0,23.34,23.37,23.29,23.37,9743.0
2023-05-11 12:30:00,23.36,23.36,23.26,23.26,5902.0,23.36,23.36,23.26,23.26,5902.0
2023-05-11 12:40:00,23.28,23.3,23.26,23.28,3406.0,23.28,23.3,23.26,23.28,3406.0
2023-05-11 12:50:00,23.29,23.3,23.21,23.24,5957.0,23.29,23.3,23.21,23.24,5957.0
2023-05-11 13:00:00,23.24,23.28,23.2,23.22,4841.0,23.24,23.28,23.2,23.22,4841.0
2023-05-11 13:10:00,23.22,23.25,23.2,23.21,2261.0,23.22,23.25,23.2,23.21,2261.0
2023-05-11 13:20:00,23.2,23.2,23.14,23.17,4604.0,23.2,23.2,23.14,23.17,4604.0
2023-05-11 13:30:00,23.16,23.31,23.15,23.3,6305.0,23.16,23.31,23.15,23.3,6305.0
2023-05-11 13:40:00,23.29,23.31,23.18,23.22,12490.0,23.29,23.31,23.18,23.22,12490.0
2023-05-11 13:50:00,23.21,23.29,23.21,23.28,10544.0,23.21,23.29,23.21,23.28,10544.0
2023-05-11 14:00:00,23.29,23.33,23.28,23.32,4647.0,23.29,23.33,23.28,23.32,4647.0
2023-05-11 14:10:00,23.31,23.34,23.25,23.25,2902.0,23.31,23.34,23.25,23.25,2902.0
2023-05-11 14:20:00,23.24,23.27,23.23,23.25,3842.0,23.24,23.27,23.23,23.25,3842.0
2023-05-11 14:30:00,23.26,23.29,23.26,23.26,4469.0,23.26,23.29,23.26,23.26,4469.0
2023-05-11 14:40:00,23.26,23.31,23.26,23.3,5089.0,23.26,23.31,23.26,23.3,5089.0
2023-05-11 14:50:00,23.3,23.31,23.26,23.31,6451.0,23.3,23.31,23.26,23.31,6451.0
2023-05-11 15:00:00,23.32,23.36,23.31,23.35,8691.0,23.32,23.36,23.31,23.35,8691.0
2023-05-11 15:10:00,23.35,23.36,23.3,23.34,10284.0,23.35,23.36,23.3,23.34,10284.0
2023-05-11 15:20:00,23.34,23.36,23.32,23.32,18967.0,23.34,23.36,23.32,23.32,18967.0
2023-05-11 15:30:00,23.31,23.35,23.26,23.28,20548.0,23.31,23.35,23.26,23.28,20548.0
2023-05-11 15:40:00,23.27,23.28,23.23,23.24,27854.0,23.27,23.28,23.23,23.24,27854.0
2023-05-11 15:50:00,23.24,23.36,23.23,23.34,109717.0,23.24,23.36,23.23,23.34,109717.0
2023-05-12 09:30:00,23.4,23.67,23.39,23.55,9131.0,23.4,23.67,23.39,23.55,9131.0
2023-05-12 09:40:00,23.48,23.52,23.37,23.37,6100.0,23.48,23.52,23.37,23.37,6100.0
2023-05-12 09:50:00,23.33,23.53,23.33,23.44,13383.0,23.33,23.53,23.33,23.44,13383.0
2023-05-12 10:00:00,23.42,23.42,23.32,23.39,5951.0,23.42,23.42,23.32,23.39,5951.0
2023-05-12 10:10:00,23.4,23.59,23.4,23.59,13791.0,23.4,23.59,23.4,23.59,13791.0
2023-05-12 10:20:00,23.59,23.67,23.54,23.62,5191.0,23.59,23.67,23.54,23.62,5191.0
2023-05-12 10:30:00,23.62,23.66,23.59,23.59,4400.0,23.62,23.66,23.59,23.59,4400.0
2023-05-12 10:40:00,23.58,23.63,23.53,23.55,10499.0,23.58,23.63,23.53,23.55,10499.0
2023-05-12 10:50:00,23.55,23.57,23.44,23.52,8925.0,23.55,23.57,23.44,23.52,8925.0
2023-05-12 11:00:00,23.54,23.6,23.52,23.56,6740.0,23.54,23.6,23.52,23.56,6740.0
2023-05-12 11:10:00,23.55,23.59,23.52,23.53,9557.0,23.55,23.59,23.52,23.53,9557.0
2023-05-12 11:20:00,23.52,23.57,23.51,23.52,5814.0,23.52,23.57,23.51,23.52,5814.0
2023-05-12 11:30:00,23.53,23.54,23.5,23.51,5759.0,23.53,23.54,23.5,23.51,5759.0
2023-05-12 11:40:00,23.52,23.61,23.52,23.61,6878.0,23.52,23.61,23.52,23.61,6878.0
2023-05-12 11:50:00,23.61,23.7,23.59,23.7,7285.0,23.61,23.7,23.59,23.7,7285.0
2023-05-12 12:00:00,23.71,23.75,23.69,23.75,15680.0,23.71,23.75,23.69,23.75,15680.0
2023-05-12 12:10:00,23.76,23.78,23.7,23.7,29636.0,23.76,23.78,23.7,23.7,29636.0
2023-05-12 12:20:00,23.69,23.71,23.64,23.7,8276.0,23.69,23.71,23.64,23.7,8276.0
2023-05-12 12:30:00,23.7,23.77,23.7,23.76,12243.0,23.7,23.77,23.7,23.76,12243.0
2023-05-12 12:40:00,23.77,23.78,23.7,23.7,5706.0,23.77,23.78,23.7,23.7,5706.0
2023-05-12 12:50:00,23.71,23.71,23.64,23.64,7934.0,23.71,23.71,23.64,23.64,7934.0
2023-05-12 13:00:00,23.63,23.65,23.57,23.61,9651.0,23.63,23.65,23.57,23.61,9651.0
2023-05-12 13:10:00,23.61,23.68,23.6,23.68,4158.0,23.61,23.68,23.6,23.68,4158.0
2023-05-12 13:20:00,23.69,23.77,23.69,23.71,7729.0,23.69,23.77,23.69,23.71,7729.0
2023-05-12 13:30:00,23.71,23.74,23.67,23.71,7686.0,23.71,23.74,23.67,23.71,7686.0
2023-05-12 13:40:00,23.71,23.73,23.68,23.73,6699.0,23.71,23.73,23.68,23.73,6699.0
2023-05-12 13:50:00,23.73,23.74,23.64,23.66,8169.0,23.73,23.74,23.64,23.66,8169.0
2023-05-12 14:00:00,23.68,23.71,23.63,23.65,9508.0,23.68,23.71,23.63,23.65,9508.0
2023-05-12 14:10:00,23.66,23.68,23.6,23.64,9737.0,23.66,23.68,23.6,23.64,9737.0
2023-05-12 14:20:00,23.64,23.71,23.64,23.69,11328.0,23.64,23.71,23.64,23.69,11328.0
2023-05-12 14:30:00,23.68,23.73,23.68,23.71,11533.0,23.68,23.73,23.68,23.71,11533.0
2023-05-12 14:40:00,23.71,23.75,23.69,23.75,18142.0,23.71,23.75,23.69,23.75,18142.0
2023-05-12 14:50:00,23.75,23.78,23.75,23.77,15074.0,23.75,23.78,23.75,23.77,15074.0
2023-05-12 15:00:00,23.78,23.79,23.75,23.79,11540.0,23.78,23.79,23.75,23.79,11540.0
2023-05-12 15:10:00,23.79,23.82,23.78,23.81,11530.0,23.79,23.82,23.78,23.81,11530.0
2023-05-12 15:20:00,23.81,23.85,23.81,23.85,13030.0,23.81,23.85,23.81,23.85,13030.0
2023-05-12 15:30:00,23.86,23.86,23.78,23.82,18330.0,23.86,23.86,23.78,23.82,18330.0
2023-05-12 15:40:00,23.82,23.87,23.81,23.85,32070.0,23.82,23.87,23.81,23.85,32070.0
2023-05-12 15:50:00,23.85,23.98,23.84,23.96,90599.0,23.85,23.98,23.84,23.96,90599.0
2023-05-15 09:30:00,23.97,24.11,23.89,24.02,28409.0,23.97,24.11,23.89,24.02,28409.0
2023-05-15 09:40:00,24.0,24.01,23.76,23.79,26389.0,24.0,24.01,23.76,23.79,26389.0
2023-05-15 09:50:00,23.78,23.9,23.78,23.9,6554.0,23.78,23.9,23.78,23.9,6554.0
2023-05-15 10:00:00,23.89,23.95,23.84,23.85,10558.0,23.89,23.95,23.84,23.85,10558.0
2023-05-15 10:10:00,23.85,23.93,23.83,23.92,7336.0,23.85,23.93,23.83,23.92,7336.0
2023-05-15 10:20:00,23.92,24.02,23.9,24.01,23221.0,23.92,24.02,23.9,24.01,23221.0
2023-05-15 10:30:00,24.01,24.15,24.0,24.05,25877.0,24.01,24.15,24.0,24.05,25877.0
2023-05-15 10:40:00,24.04,24.13,24.04,24.07,10412.0,24.04,24.13,24.04,24.07,10412.0
2023-05-15 10:50:00,24.08,24.16,24.08,24.1,12110.0,24.08,24.16,24.08,24.1,12110.0
2023-05-15 11:00:00,24.1,24.22,24.09,24.21,8002.0,24.1,24.22,24.09,24.21,8002.0
2023-05-15 11:10:00,24.2,24.21,24.17,24.18,6463.0,24.2,24.21,24.17,24.18,6463.0
2023-05-15 11:20:00,24.18,24.23,24.18,24.21,8316.0,24.18,24.23,24.18,24.21,8316.0
2023-05-15 11:30:00,24.21,24.21,24.14,24.14,8816.0,24.21,24.21,24.14,24.14,8816.0
2023-05-15 11:40:00,24.14,24.17,24.07,24.11,10587.0,24.14,24.17,24.07,24.11,10587.0
2023-05-15 11:50:00,24.11,24.12,24.07,24.09,9079.0,24.11,24.12,24.07,24.09,9079.0
2023-05-15 12:00:00,24.09,24.15,24.05,24.15,14173.0,24.09,24.15,24.05,24.15,14173.0
2023-05-15 12:10:00,24.13,24.19,24.12,24.18,10565.0,24.13,24.19,24.12,24.18,10565.0
2023-05-15 12:20:00,24.18,24.3,24.17,24.27,11450.0,24.18,24.3,24.17,24.27,11450.0
2023-05-15 12:30:00,24.27,24.32,24.26,24.29,4914.0,24.27,24.32,24.26,24.29,4914.0
2023-05-15 12:40:00,24.29,24.32,24.25,24.28,8670.0,24.29,24.32,24.25,24.28,8670.0
2023-05-15 12:50:00,24.29,24.31,24.28,24.3,6495.0,24.29,24.31,24.28,24.3,6495.0
2023-05-15 13:00:00,24.3,24.34,24.27,24.33,12878.0,24.3,24.34,24.27,24.33,12878.0
2023-05-15 13:10:00,24.33,24.37,24.28,24.35,16083.0,24.33,24.37,24.28,24.35,16083.0
2023-05-15 13:20:00,24.35,24.43,24.34,24.38,17079.0,24.35,24.43,24.34,24.38,17079.0
2023-05-15 13:30:00,24.38,24.42,24.34,24.37,6849.0,24.38,24.42,24.34,24.37,6849.0
2023-05-15 13:40:00,24.37,24.37,24.32,24.34,29297.0,24.37,24.37,24.32,24.34,29297.0
2023-05-15 13:50:00,24.33,24.41,24.32,24.4,8384.0,24.33,24.41,24.32,24.4,8384.0
2023-05-15 14:00:00,24.4,24.41,24.39,24.4,3949.0,24.4,24.41,24.39,24.4,3949.0
2023-05-15 14:10:00,24.41,24.41,24.33,24.35,22188.0,24.41,24.41,24.33,24.35,22188.0
2023-05-15 14:20:00,24.35,24.37,24.33,24.35,15365.0,24.35,24.37,24.33,24.35,15365.0
2023-05-15 14:30:00,24.35,24.37,24.32,24.37,34781.0,24.35,24.37,24.32,24.37,34781.0
2023-05-15 14:40:00,24.37,24.45,24.34,24.35,16809.0,24.37,24.45,24.34,24.35,16809.0
2023-05-15 14:50:00,24.35,24.37,24.34,24.35,23886.0,24.35,24.37,24.34,24.35,23886.0
2023-05-15 15:00:00,24.35,24.35,24.18,24.23,31239.0,24.35,24.35,24.18,24.23,31239.0
2023-05-15 15:10:00,24.22,24.32,24.22,24.32,20813.0,24.22,24.32,24.22,24.32,20813.0
2023-05-15 15:20:00,24.31,24.35,24.26,24.35,33428.0,24.31,24.35,24.26,24.35,33428.0
2023-05-15 15:30:00,24.35,24.35,24.26,24.3,37537.0,24.35,24.35,24.26,24.3,37537.0
2023-05-15 15:40:00,24.3,24.32,24.26,24.3,46480.0,24.3,24.32,24.26,24.3,46480.0
2023-05-15 15:50:00,24.31,24.48,24.3,24.45,271596.0,24.31,24.48,24.3,24.45,271596.0
2023-05-16 09:30:00,24.25,24.25,23.92,24.03,44278.0,24.25,24.25,23.92,24.03,44278.0
2023-05-16 09:40:00,24.05,24.22,24.0,24.16,25263.0,24.05,24.22,24.0,24.16,25263.0
2023-05-16 09:50:00,24.17,24.21,24.03,24.18,31052.0,24.17,24.21,24.03,24.18,31052.0
2023-05-16 10:00:00,24.17,24.21,24.13,24.17,41679.0,24.17,24.21,24.13,24.17,41679.0
2023-05-16 10:10:00,24.17,24.17,23.98,24.04,21082.0,24.17,24.17,23.98,24.04,21082.0
2023-05-16 10:20:00,24.04,24.18,24.03,24.17,10356.0,24.04,24.18,24.03,24.17,10356.0
2023-05-16 10:30:00,24.17,24.19,24.07,24.11,16507.0,24.17,24.19,24.07,24.11,16507.0
2023-05-16 10:40:00,24.12,24.19,24.07,24.15,9691.0,24.12,24.19,24.07,24.15,9691.0
2023-05-16 10:50:00,24.14,24.26,24.12,24.19,10078.0,24.14,24.26,24.12,24.19,10078.0
2023-05-16 11:00:00,24.2,24.23,24.17,24.22,10732.0,24.2,24.23,24.17,24.22,10732.0
2023-05-16 11:10:00,24.21,24.25,24.18,24.21,46949.0,24.21,24.25,24.18,24.21,46949.0
2023-05-16 11:20:00,24.21,24.23,24.17,24.2,17040.0,24.21,24.23,24.17,24.2,17040.0
2023-05-16 11:30:00,24.21,24.21,24.08,24.13,30785.0,24.21,24.21,24.08,24.13,30785.0
2023-05-16 11:40:00,24.14,24.16,24.07,24.16,28805.0,24.14,24.16,24.07,24.16,28805.0
2023-05-16 11:50:00,24.17,24.2,24.16,24.18,11498.0,24.17,24.2,24.16,24.18,11498.0
2023-05-16 12:00:00,24.17,24.19,24.05,24.06,16587.0,24.17,24.19,24.05,24.06,16587.0
2023-05-16 12:10:00,24.07,24.07,23.89,23.91,13024.0,24.07,24.07,23.89,23.91,13024.0
2023-05-16 12:20:00,23.91,23.94,23.81,23.81,13458.0,23.91,23.94,23.81,23.81,13458.0
2023-05-16 12:30:00,23.83,23.88,23.78,23.86,17723.0,23.83,23.88,23.78,23.86,17723.0
2023-05-16 12:40:00,23.87,23.91,23.79,23.81,18131.0,23.87,23.91,23.79,23.81,18131.0
2023-05-16 12:50:00,23.82,23.84,23.76,23.79,18147.0,23.82,23.84,23.76,23.79,18147.0
2023-05-16 13:00:00,23.79,23.81,23.68,23.71,54689.0,23.79,23.81,23.68,23.71,54689.0
2023-05-16 13:10:00,23.7,23.7,23.52,23.52,24005.0,23.7,23.7,23.52,23.52,24005.0
2023-05-16 13:20:00,23.52,23.52,23.38,23.38,12430.0,23.52,23.52,23.38,23.38,12430.0
2023-05-16 13:30:00,23.37,23.45,23.33,23.41,15666.0,23.37,23.45,23.33,23.41,15666.0
2023-05-16 13:40:00,23.42,23.42,23.33,23.41,12035.0,23.42,23.42,23.33,23.41,12035.0
2023-05-16 13:50:00,23.42,23.45,23.38,23.44,6963.0,23.42,23.45,23.38,23.44,6963.0
2023-05-16 14:00:00,23.44,23.45,23.39,23.43,9228.0,23.44,23.45,23.39,23.43,9228.0
2023-05-16 14:10:00,23.42,23.45,23.38,23.44,9119.0,23.42,23.45,23.38,23.44,9119.0
2023-05-16 14:20:00,23.44,23.46,23.39,23.39,4510.0,23.44,23.46,23.39,23.39,4510.0
2023-05-16 14:30:00,23.39,23.39,23.27,23.29,17812.0,23.39,23.39,23.27,23.29,17812.0
2023-05-16 14:40:00,23.29,23.29,23.22,23.29,18112.0,23.29,23.29,23.22,23.29,18112.0
2023-05-16 14:50:00,23.29,23.32,23.27,23.28,11252.0,23.29,23.32,23.27,23.28,11252.0
2023-05-16 15:00:00,23.27,23.29,23.19,23.19,12630.0,23.27,23.29,23.19,23.19,12630.0
2023-05-16 15:10:00,23.2,23.21,23.14,23.15,18335.0,23.2,23.21,23.14,23.15,18335.0
2023-05-16 15:20:00,23.14,23.22,23.11,23.21,29083.0,23.14,23.22,23.11,23.21,29083.0
2023-05-16 15:30:00,23.21,23.24,23.19,23.23,24840.0,23.21,23.24,23.19,23.23,24840.0
2023-05-16 15:40:00,23.22,23.26,23.16,23.17,32863.0,23.22,23.26,23.16,23.17,32863.0
2023-05-16 15:50:00,23.16,23.16,23.04,23.06,156693.0,23.16,23.16,23.04,23.06,156693.0
2023-05-17 09:30:00,23.17,23.2,23.03,23.14,29850.0,23.17,23.2,23.03,23.14,29850.0
2023-05-17 09:40:00,23.15,23.2,22.91,22.93,21452.0,23.15,23.2,22.91,22.93,21452.0
2023-05-17 09:50:00,22.92,23.11,22.9,23.07,25560.0,22.92,23.11,22.9,23.07,25560.0
2023-05-17 10:00:00,23.12,23.29,23.1,23.29,13515.0,23.12,23.29,23.1,23.29,13515.0
2023-05-17 10:10:00,23.29,23.35,23.24,23.28,22208.0,23.29,23.35,23.24,23.28,22208.0
2023-05-17 10:20:00,23.28,23.53,23.28,23.5,27593.0,23.28,23.53,23.28,23.5,27593.0
2023-05-17 10:30:00,23.48,23.69,23.47,23.64,29903.0,23.48,23.69,23.47,23.64,29903.0
2023-05-17 10:40:00,23.63,23.72,23.62,23.66,56120.0,23.63,23.72,23.62,23.66,56120.0
2023-05-17 10:50:00,23.65,23.86,23.65,23.82,44460.0,23.65,23.86,23.65,23.82,44460.0
2023-05-17 11:00:00,23.82,23.91,23.8,23.89,15022.0,23.82,23.91,23.8,23.89,15022.0
2023-05-17 11:10:00,23.89,24.0,23.87,23.92,21231.0,23.89,24.0,23.87,23.92,21231.0
2023-05-17 11:20:00,23.93,24.19,23.89,24.18,18491.0,23.93,24.19,23.89,24.18,18491.0
2023-05-17 11:30:00,24.17,24.23,24.02,24.02,36218.0,24.17,24.23,24.02,24.02,36218.0
2023-05-17 11:40:00,24.02,24.09,23.84,23.86,17651.0,24.02,24.09,23.84,23.86,17651.0
2023-05-17 11:50:00,23.89,23.95,23.7,23.7,40258.0,23.89,23.95,23.7,23.7,40258.0
2023-05-17 12:00:00,23.71,23.88,23.66,23.87,42313.0,23.71,23.88,23.66,23.87,42313.0
2023-05-17 12:10:00,23.88,23.88,23.79,23.79,8419.0,23.88,23.88,23.79,23.79,8419.0
2023-05-17 12:20:00,23.81,23.87,23.77,23.87,14541.0,23.81,23.87,23.77,23.87,14541.0
2023-05-17 12:30:00,23.89,23.95,23.85,23.89,9434.0,23.89,23.95,23.85,23.89,9434.0
2023-05-17 12:40:00,23.89,23.93,23.83,23.87,18261.0,23.89,23.93,23.83,23.87,18261.0
2023-05-17 12:50:00,23.87,23.89,23.79,23.81,7925.0,23.87,23.89,23.79,23.81,7925.0
2023-05-17 13:00:00,23.82,23.88,23.79,23.83,11063.0,23.82,23.88,23.79,23.83,11063.0
2023-05-17 13:10:00,23.84,23.87,23.78,23.85,11208.0,23.84,23.87,23.78,23.85,11208.0
2023-05-17 13:20:00,23.86,23.91,23.86,23.88,6369.0,23.86,23.91,23.86,23.88,6369.0
2023-05-17 13:30:00,23.89,23.91,23.86,23.91,27378.0,23.89,23.91,23.86,23.91,27378.0
2023-05-17 13:40:00,23.9,23.91,23.83,23.85,15740.0,23.9,23.91,23.83,23.85,15740.0
2023-05-17 13:50:00,23.85,24.03,23.85,24.01,21907.0,23.85,24.03,23.85,24.01,21907.0
2023-05-17 14:00:00,24.0,24.01,23.91,23.99,64344.0,24.0,24.01,23.91,23.99,64344.0
2023-05-17 14:10:00,23.99,24.08,23.96,24.06,53268.0,23.99,24.08,23.96,24.06,53268.0
2023-05-17 14:20:00,24.05,24.06,23.99,24.03,19999.0,24.05,24.06,23.99,24.03,19999.0
2023-05-17 14:30:00,24.04,24.12,24.0,24.1,54885.0,24.04,24.12,24.0,24.1,54885.0
2023-05-17 14:40:00,24.1,24.3,24.1,24.3,23739.0,24.1,24.3,24.1,24.3,23739.0
2023-05-17 14:50:00,24.3,24.37,24.28,24.3,20008.0,24.3,24.37,24.28,24.3,20008.0
2023-05-17 15:00:00,24.31,24.39,24.25,24.37,26206.0,24.31,24.39,24.25,24.37,26206.0
2023-05-17 15:10:00,24.37,24.45,24.37,24.43,12223.0,24.37,24.45,24.37,24.43,12223.0
2023-05-17 15:20:00,24.42,24.44,24.31,24.31,28636.0,24.42,24.44,24.31,24.31,28636.0
2023-05-17 15:30:00,24.31,24.32,24.15,24.18,88785.0,24.31,24.32,24.15,24.18,88785.0
2023-05-17 15:40:00,24.2,24.32,24.18,24.28,62269.0,24.2,24.32,24.18,24.28,62269.0
2023-05-17 15:50:00,24.29,24.32,24.21,24.23,138753.0,24.29,24.32,24.21,24.23,138753.0
2023-05-18 09:30:00,23.92,24.3,23.88,24.28,22354.0,23.92,24.3,23.88,24.28,22354.0
2023-05-18 09:40:00,24.3,24.37,24.2,24.33,21195.0,24.3,24.37,24.2,24.33,21195.0
2023-05-18 09:50:00,24.32,24.32,23.88,24.05,28851.0,24.32,24.32,23.88,24.05,28851.0
2023-05-18 10:00:00,24.07,24.25,24.05,24.17,19161.0,24.07,24.25,24.05,24.17,19161.0
2023-05-18 10:10:00,24.2,24.25,24.1,24.23,23475.0,24.2,24.25,24.1,24.23,23475.0
2023-05-18 10:20:00,24.25,24.28,24.14,24.24,25748.0,24.25,24.28,24.14,24.24,25748.0
2023-05-18 10:30:00,24.29,24.32,24.24,24.28,22739.0,24.29,24.32,24.24,24.28,22739.0
2023-05-18 10:40:00,24.27,24.3,24.18,24.22,7122.0,24.27,24.3,24.18,24.22,7122.0
2023-05-18 10:50:00,24.24,24.3,24.21,24.23,72190.0,24.24,24.3,24.21,24.23,72190.0
2023-05-18 11:00:00,24.25,24.25,24.11,24.19,51878.0,24.25,24.25,24.11,24.19,51878.0
2023-05-18 11:10:00,24.17,24.19,24.09,24.18,11954.0,24.17,24.19,24.09,24.18,11954.0
2023-05-18 11:20:00,24.19,24.23,24.13,24.13,8657.0,24.19,24.23,24.13,24.13,8657.0
2023-05-18 11:30:00,24.14,24.15,24.1,24.12,17214.0,24.14,24.15,24.1,24.12,17214.0
2023-05-18 11:40:00,24.11,24.2,24.11,24.2,9086.0,24.11,24.2,24.11,24.2,9086.0
2023-05-18 11:50:00,24.22,24.26,24.19,24.21,9203.0,24.22,24.26,24.19,24.21,9203.0
2023-05-18 12:00:00,24.23,24.27,24.19,24.22,7887.0,24.23,24.27,24.19,24.22,7887.0
2023-05-18 12:10:00,24.24,24.25,24.09,24.14,20873.0,24.24,24.25,24.09,24.14,20873.0
2023-05-18 12:20:00,24.13,24.17,24.04,24.05,18234.0,24.13,24.17,24.04,24.05,18234.0
2023-05-18 12:30:00,24.04,24.08,23.93,23.96,9389.0,24.04,24.08,23.93,23.96,9389.0
2023-05-18 12:40:00,23.97,23.99,23.83,23.87,10479.0,23.97,23.99,23.83,23.87,10479.0
2023-05-18 12:50:00,23.88,23.96,23.87,23.91,10606.0,23.88,23.96,23.87,23.91,10606.0
2023-05-18 13:00:00,23.91,24.0,23.91,23.99,5905.0,23.91,24.0,23.91,23.99,5905.0
2023-05-18 13:10:00,23.98,23.98,23.88,23.89,8688.0,23.98,23.98,23.88,23.89,8688.0
2023-05-18 13:20:00,23.9,23.95,23.86,23.86,7417.0,23.9,23.95,23.86,23.86,7417.0
2023-05-18 13:30:00,23.86,23.87,23.81,23.83,8931.0,23.86,23.87,23.81,23.83,8931.0
2023-05-18 13:40:00,23.82,23.84,23.75,23.78,9599.0,23.82,23.84,23.75,23.78,9599.0
2023-05-18 13:50:00,23.77,23.79,23.72,23.73,13430.0,23.77,23.79,23.72,23.73,13430.0
2023-05-18 14:00:00,23.73,23.8,23.73,23.78,9066.0,23.73,23.8,23.73,23.78,9066.0
2023-05-18 14:10:00,23.77,23.87,23.76,23.87,9258.0,23.77,23.87,23.76,23.87,9258.0
2023-05-18 14:20:00,23.85,23.88,23.81,23.83,13288.0,23.85,23.88,23.81,23.83,13288.0
2023-05-18 14:30:00,23.83,23.86,23.79,23.79,18907.0,23.83,23.86,23.79,23.79,18907.0
2023-05-18 14:40:00,23.78,23.84,23.77,23.82,14600.0,23.78,23.84,23.77,23.82,14600.0
2023-05-18 14:50:00,23.82,23.84,23.75,23.79,21560.0,23.82,23.84,23.75,23.79,21560.0
2023-05-18 15:00:00,23.79,23.89,23.76,23.84,29127.0,23.79,23.89,23.76,23.84,29127.0
2023-05-18 15:10:00,23.85,24.0,23.85,24.0,15553.0,23.85,24.0,23.85,24.0,15553.0
2023-05-18 15:20:00,24.0,24.03,23.98,24.03,21655.0,24.0,24.03,23.98,24.03,21655.0
2023-05-18 15:30:00,24.03,24.11,24.03,24.11,24477.0,24.03,24.11,24.03,24.11,24477.0
2023-05-18 15:40:00,24.11,24.16,24.07,24.09,54263.0,24.11,24.16,24.07,24.09,54263.0
2023-05-18 15:50:00,24.1,24.19,24.1,24.14,174765.0,24.1,24.19,24.1,24.14,174765.0
2023-05-19 09:30:00,23.79,23.89,22.35,22.58,83498.0,23.79,23.89,22.35,22.58,83498.0
2023-05-19 09:40:00,22.54,22.73,22.4,22.68,45514.0,22.54,22.73,22.4,22.68,45514.0
2023-05-19 09:50:00,22.72,23.1,22.62,23.07,47308.0,22.72,23.1,22.62,23.07,47308.0
2023-05-19 10:00:00,23.04,23.12,22.87,22.96,44054.0,23.04,23.12,22.87,22.96,44054.0
2023-05-19 10:10:00,22.97,23.14,22.91,23.1,75110.0,22.97,23.14,22.91,23.1,75110.0
2023-05-19 10:20:00,23.09,23.09,22.68,22.72,50604.0,23.09,23.09,22.68,22.72,50604.0
2023-05-19 10:30:00,22.71,22.81,22.66,22.68,29807.0,22.71,22.81,22.66,22.68,29807.0
2023-05-19 10:40:00,22.69,22.81,22.56,22.76,99497.0,22.69,22.81,22.56,22.76,99497.0
2023-05-19 10:50:00,22.76,23.01,22.74,22.99,17037.0,22.76,23.01,22.74,22.99,17037.0
2023-05-19 11:00:00,22.99,23.08,22.93,23.05,26399.0,22.99,23.08,22.93,23.05,26399.0
2023-05-19 11:10:00,23.05,23.09,22.88,22.96,39430.0,23.05,23.09,22.88,22.96,39430.0
2023-05-19 11:20:00,22.96,23.02,22.87,22.88,32178.0,22.96,23.02,22.87,22.88,32178.0
2023-05-19 11:30:00,22.86,22.92,22.75,22.83,38501.0,22.86,22.92,22.75,22.83,38501.0
2023-05-19 11:40:00,22.83,22.83,22.65,22.68,16133.0,22.83,22.83,22.65,22.68,16133.0
2023-05-19 11:50:00,22.69,22.73,22.62,22.7,34690.0,22.69,22.73,22.62,22.7,34690.0
2023-05-19 12:00:00,22.69,23.03,22.69,23.01,30176.0,22.69,23.03,22.69,23.01,30176.0
2023-05-19 12:10:00,23.03,23.16,22.98,23.16,23724.0,23.03,23.16,22.98,23.16,23724.0
2023-05-19 12:20:00,23.16,23.23,23.13,23.2,23663.0,23.16,23.23,23.13,23.2,23663.0
2023-05-19 12:30:00,23.19,23.35,23.14,23.33,41118.0,23.19,23.35,23.14,23.33,41118.0
2023-05-19 12:40:00,23.32,23.34,22.99,22.99,54363.0,23.32,23.34,22.99,22.99,54363.0
2023-05-19 12:50:00,22.98,23.06,22.92,22.98,18634.0,22.98,23.06,22.92,22.98,18634.0
2023-05-19 13:00:00,22.98,23.03,22.93,22.99,35558.0,22.98,23.03,22.93,22.99,35558.0
2023-05-19 13:10:00,23.0,23.01,22.92,23.0,13119.0,23.0,23.01,22.92,23.0,13119.0
2023-05-19 13:20:00,22.98,22.99,22.89,22.91,13428.0,22.98,22.99,22.89,22.91,13428.0
2023-05-19 13:30:00,22.92,22.98,22.91,22.98,9149.0,22.92,22.98,22.91,22.98,9149.0
2023-05-19 13:40:00,22.98,23.01,22.96,22.98,13838.0,22.98,23.01,22.96,22.98,13838.0
2023-05-19 13:50:00,22.99,23.03,22.95,22.96,28287.0,22.99,23.03,22.95,22.96,28287.0
2023-05-19 14:00:00,22.98,23.06,22.97,23.01,22468.0,22.98,23.06,22.97,23.01,22468.0
2023-05-19 14:10:00,23.0,23.02,22.9,22.96,12899.0,23.0,23.02,22.9,22.96,12899.0
2023-05-19 14:20:00,22.98,23.01,22.93,22.94,8789.0,22.98,23.01,22.93,22.94,8789.0
2023-05-19 14:30:00,22.93,22.93,22.81,22.87,50571.0,22.93,22.93,22.81,22.87,50571.0
2023-05-19 14:40:00,22.87,22.88,22.73,22.75,39911.0,22.87,22.88,22.73,22.75,39911.0
2023-05-19 14:50:00,22.75,22.8,22.72,22.77,33663.0,22.75,22.8,22.72,22.77,33663.0
2023-05-19 15:00:00,22.77,22.84,22.73,22.83,132469.0,22.77,22.84,22.73,22.83,132469.0
2023-05-19 15:10:00,22.83,22.84,22.74,22.78,89555.0,22.83,22.84,22.74,22.78,89555.0
2023-05-19 15:20:00,22.78,22.96,22.74,22.89,34210.0,22.78,22.96,22.74,22.89,34210.0
2023-05-19 15:30:00,22.88,22.95,22.86,22.95,34790.0,22.88,22.95,22.86,22.95,34790.0
2023-05-19 15:40:00,22.95,23.04,22.84,22.86,71316.0,22.95,23.04,22.84,22.86,71316.0
2023-05-19 15:50:00,22.85,22.92,22.78,22.85,217208.0,22.85,22.92,22.78,22.85,217208.0
2023-05-22 09:30:00,23.01,23.01,22.3,22.3,59785.0,23.01,23.01,22.3,22.3,59785.0
2023-05-22 09:40:00,22.32,22.37,22.24,22.32,44921.0,22.32,22.37,22.24,22.32,44921.0
2023-05-22 09:50:00,22.34,22.53,22.32,22.45,51422.0,22.34,22.53,22.32,22.45,51422.0
2023-05-22 10:00:00,22.45,22.49,22.21,22.22,59030.0,22.45,22.49,22.21,22.22,59030.0
2023-05-22 10:10:00,22.23,22.82,22.22,22.79,52285.0,22.23,22.82,22.22,22.79,52285.0
2023-05-22 10:20:00,22.81,22.84,22.68,22.77,23012.0,22.81,22.84,22.68,22.77,23012.0
2023-05-22 10:30:00,22.77,22.85,22.71,22.71,22246.0,22.77,22.85,22.71,22.71,22246.0
2023-05-22 10:40:00,22.72,22.72,22.57,22.57,16729.0,22.72,22.72,22.57,22.57,16729.0
2023-05-22 10:50:00,22.58,22.58,22.46,22.53,19243.0,22.58,22.58,22.46,22.53,19243.0
2023-05-22 11:00:00,22.53,22.67,22.53,22.61,22027.0,22.53,22.67,22.53,22.61,22027.0
2023-05-22 11:10:00,22.58,22.58,22.4,22.49,22148.0,22.58,22.58,22.4,22.49,22148.0
2023-05-22 11:20:00,22.49,22.53,22.47,22.5,16945.0,22.49,22.53,22.47,22.5,16945.0
2023-05-22 11:30:00,22.49,22.52,22.46,22.47,23049.0,22.49,22.52,22.46,22.47,23049.0
2023-05-22 11:40:00,22.47,22.55,22.45,22.55,10586.0,22.47,22.55,22.45,22.55,10586.0
2023-05-22 11:50:00,22.53,22.58,22.43,22.46,29093.0,22.53,22.58,22.43,22.46,29093.0
2023-05-22 12:00:00,22.46,22.5,22.42,22.47,16815.0,22.46,22.5,22.42,22.47,16815.0
2023-05-22 12:10:00,22.47,22.47,22.39,22.47,10032.0,22.47,22.47,22.39,22.47,10032.0
2023-05-22 12:20:00,22.45,22.45,22.38,22.38,16462.0,22.45,22.45,22.38,22.38,16462.0
2023-05-22 12:30:00,22.37,22.43,22.3,22.38,23982.0,22.37,22.43,22.3,22.38,23982.0
2023-05-22 12:40:00,22.38,22.41,22.31,22.36,21454.0,22.38,22.41,22.31,22.36,21454.0
2023-05-22 12:50:00,22.36,22.42,22.33,22.34,31305.0,22.36,22.42,22.33,22.34,31305.0
2023-05-22 13:00:00,22.35,22.38,22.27,22.28,23506.0,22.35,22.38,22.27,22.28,23506.0
2023-05-22 13:10:00,22.28,22.31,22.23,22.28,21539.0,22.28,22.31,22.23,22.28,21539.0
2023-05-22 13:20:00,22.29,22.33,22.25,22.27,15704.0,22.29,22.33,22.25,22.27,15704.0
2023-05-22 13:30:00,22.26,22.29,22.23,22.23,21124.0,22.26,22.29,22.23,22.23,21124.0
2023-05-22 13:40:00,22.24,22.32,22.23,22.32,20523.0,22.24,22.32,22.23,22.32,20523.0
2023-05-22 13:50:00,22.32,22.33,22.26,22.28,22333.0,22.32,22.33,22.26,22.28,22333.0
2023-05-22 14:00:00,22.28,22.31,22.23,22.23,27474.0,22.28,22.31,22.23,22.23,27474.0
2023-05-22 14:10:00,22.23,22.28,22.21,22.27,28127.0,22.23,22.28,22.21,22.27,28127.0
2023-05-22 14:20:00,22.26,22.34,22.25,22.33,36132.0,22.26,22.34,22.25,22.33,36132.0
2023-05-22 14:30:00,22.33,22.39,22.3,22.33,66875.0,22.33,22.39,22.3,22.33,66875.0
2023-05-22 14:40:00,22.34,22.36,22.31,22.36,30010.0,22.34,22.36,22.31,22.36,30010.0
2023-05-22 14:50:00,22.36,22.42,22.21,22.23,133728.0,22.36,22.42,22.21,22.23,133728.0
2023-05-22 15:00:00,22.23,22.59,22.23,22.58,30593.0,22.23,22.59,22.23,22.58,30593.0
2023-05-22 15:10:00,22.59,22.64,22.51,22.6,39771.0,22.59,22.64,22.51,22.6,39771.0
2023-05-22 15:20:00,22.6,22.69,22.59,22.66,30908.0,22.6,22.69,22.59,22.66,30908.0
2023-05-22 15:30:00,22.66,22.68,22.59,22.64,49678.0,22.66,22.68,22.59,22.64,49678.0
2023-05-22 15:40:00,22.64,22.73,22.62,22.68,84062.0,22.64,22.73,22.62,22.68,84062.0
2023-05-22 15:50:00,22.69,22.79,22.64,22.76,288391.0,22.69,22.79,22.64,22.76,288391.0
2023-05-23 09:30:00,22.69,22.84,22.65,22.82,33838.0,22.69,22.84,22.65,22.82,33838.0
2023-05-23 09:40:00,22.85,22.92,22.76,22.83,28876.0,22.85,22.92,22.76,22.83,28876.0
2023-05-23 09:50:00,22.79,22.87,22.75,22.85,28425.0,22.79,22.87,22.75,22.85,28425.0
2023-05-23 10:00:00,22.86,23.19,22.85,23.19,65700.0,22.86,23.19,22.85,23.19,65700.0
2023-05-23 10:10:00,23.2,23.27,22.92,22.93,31617.0,23.2,23.27,22.92,22.93,31617.0
2023-05-23 10:20:00,22.94,23.01,22.91,22.99,19990.0,22.94,23.01,22.91,22.99,19990.0
2023-05-23 10:30:00,23.0,23.32,22.97,23.28,26912.0,23.0,23.32,22.97,23.28,26912.0
2023-05-23 10:40:00,23.3,23.36,23.13,23.13,28513.0,23.3,23.36,23.13,23.13,28513.0
2023-05-23 10:50:00,23.13,23.16,23.03,23.12,17557.0,23.13,23.16,23.03,23.12,17557.0
2023-05-23 11:00:00,23.11,23.19,23.09,23.14,24351.0,23.11,23.19,23.09,23.14,24351.0
2023-05-23 11:10:00,23.13,23.13,22.94,22.95,24962.0,23.13,23.13,22.94,22.95,24962.0
2023-05-23 11:20:00,22.96,23.03,22.95,23.0,24599.0,22.96,23.03,22.95,23.0,24599.0
2023-05-23 11:30:00,22.98,22.99,22.92,22.99,19470.0,22.98,22.99,22.92,22.99,19470.0
2023-05-23 11:40:00,23.0,23.16,22.99,23.14,17622.0,23.0,23.16,22.99,23.14,17622.0
2023-05-23 11:50:00,23.17,23.2,23.12,23.14,13674.0,23.17,23.2,23.12,23.14,13674.0
2023-05-23 12:00:00,23.16,23.26,23.15,23.21,19651.0,23.16,23.26,23.15,23.21,19651.0
2023-05-23 12:10:00,23.19,23.2,23.12,23.13,18774.0,23.19,23.2,23.12,23.13,18774.0
2023-05-23 12:20:00,23.13,23.14,23.06,23.06,11876.0,23.13,23.14,23.06,23.06,11876.0
2023-05-23 12:30:00,23.06,23.06,22.96,22.96,20716.0,23.06,23.06,22.96,22.96,20716.0
2023-05-23 12:40:00,22.97,23.0,22.72,22.79,27469.0,22.97,23.0,22.72,22.79,27469.0
2023-05-23 12:50:00,22.78,22.94,22.78,22.93,20103.0,22.78,22.94,22.78,22.93,20103.0
2023-05-23 13:00:00,22.93,23.16,22.93,23.13,18437.0,22.93,23.16,22.93,23.13,18437.0
2023-05-23 13:10:00,23.12,23.21,23.11,23.19,20958.0,23.12,23.21,23.11,23.19,20958.0
2023-05-23 13:20:00,23.2,23.25,23.05,23.08,26064.0,23.2,23.25,23.05,23.08,26064.0
2023-05-23 13:30:00,23.07,23.16,23.03,23.1,24393.0,23.07,23.16,23.03,23.1,24393.0
2023-05-23 13:40:00,23.12,23.21,22.98,23.13,129644.0,23.12,23.21,22.98,23.13,129644.0
2023-05-23 13:50:00,23.12,23.26,23.09,23.24,29965.0,23.12,23.26,23.09,23.24,29965.0
2023-05-23 14:00:00,23.23,23.43,23.23,23.35,36169.0,23.23,23.43,23.23,23.35,36169.0
2023-05-23 14:10:00,23.36,23.36,23.18,23.22,40578.0,23.36,23.36,23.18,23.22,40578.0
2023-05-23 14:20:00,23.22,23.24,23.12,23.15,31038.0,23.22,23.24,23.12,23.15,31038.0
2023-05-23 14:30:00,23.14,23.17,23.03,23.05,36910.0,23.14,23.17,23.03,23.05,36910.0
2023-05-23 14:40:00,23.05,23.1,23.01,23.09,34723.0,23.05,23.1,23.01,23.09,34723.0
2023-05-23 14:50:00,23.1,23.2,23.1,23.17,30659.0,23.1,23.2,23.1,23.17,30659.0
2023-05-23 15:00:00,23.17,23.21,23.09,23.1,51630.0,23.17,23.21,23.09,23.1,51630.0
2023-05-23 15:10:00,23.11,23.19,23.02,23.02,60780.0,23.11,23.19,23.02,23.02,60780.0
2023-05-23 15:20:00,23.02,23.16,23.02,23.11,70596.0,23.02,23.16,23.02,23.11,70596.0
2023-05-23 15:30:00,23.11,23.14,23.01,23.06,88990.0,23.11,23.14,23.01,23.06,88990.0
2023-05-23 15:40:00,23.06,23.1,23.04,23.07,110007.0,23.06,23.1,23.04,23.07,110007.0
2023-05-23 15:50:00,23.07,23.09,22.94,23.01,376147.0,23.07,23.09,22.94,23.01,376147.0
2023-05-24 09:30:00,27.35,28.75,26.61,28.32,704073.0,27.35,28.75,26.61,28.32,704073.0
2023-05-24 09:40:00,28.31,28.37,27.6,27.99,474943.0,28.31,28.37,27.6,27.99,474943.0
2023-05-24 09:50:00,27.97,28.38,27.63,28.22,441634.0,27.97,28.38,27.63,28.22,441634.0
2023-05-24 10:00:00,28.21,28.25,27.52,27.6,272195.0,28.21,28.25,27.52,27.6,272195.0
2023-05-24 10:10:00,27.6,28.62,27.48,28.49,445947.0,27.6,28.62,27.48,28.49,445947.0
2023-05-24 10:20:00,28.55,28.8,28.4,28.54,444623.0,28.55,28.8,28.4,28.54,444623.0
2023-05-24 10:30:00,28.55,29.22,28.55,29.12,690350.0,28.55,29.22,28.55,29.12,690350.0
2023-05-24 10:40:00,29.13,29.3,28.96,29.08,350858.0,29.13,29.3,28.96,29.08,350858.0
2023-05-24 10:50:00,29.09,29.39,28.84,29.35,314410.0,29.09,29.39,28.84,29.35,314410.0
2023-05-24 11:00:00,29.35,29.59,29.13,29.46,319067.0,29.35,29.59,29.13,29.46,319067.0
2023-05-24 11:10:00,29.48,29.52,29.11,29.49,272949.0,29.48,29.52,29.11,29.49,272949.0
2023-05-24 11:20:00,29.47,29.49,28.91,29.02,323640.0,29.47,29.49,28.91,29.02,323640.0
2023-05-24 11:30:00,29.0,29.1,28.82,28.95,227585.0,29.0,29.1,28.82,28.95,227585.0
2023-05-24 11:40:00,28.95,29.26,28.89,29.15,266269.0,28.95,29.26,28.89,29.15,266269.0
2023-05-24 11:50:00,29.17,29.17,28.92,29.14,133332.0,29.17,29.17,28.92,29.14,133332.0
2023-05-24 12:00:00,29.14,29.34,29.07,29.24,139625.0,29.14,29.34,29.07,29.24,139625.0
2023-05-24 12:10:00,29.26,29.33,28.84,28.95,316823.0,29.26,29.33,28.84,28.95,316823.0
2023-05-24 12:20:00,28.96,29.03,28.86,28.95,144655.0,28.96,29.03,28.86,28.95,144655.0
2023-05-24 12:30:00,28.99,29.17,28.96,29.11,109729.0,28.99,29.17,28.96,29.11,109729.0
2023-05-24 12:40:00,29.12,29.19,28.91,29.0,77651.0,29.12,29.19,28.91,29.0,77651.0
2023-05-24 12:50:00,28.99,29.05,28.91,29.0,71898.0,28.99,29.05,28.91,29.0,71898.0
2023-05-24 13:00:00,29.0,29.05,28.77,28.89,168382.0,29.0,29.05,28.77,28.89,168382.0
2023-05-24 13:10:00,28.89,29.02,28.72,28.92,130200.0,28.89,29.02,28.72,28.92,130200.0
2023-05-24 13:20:00,28.93,29.2,28.93,29.12,139169.0,28.93,29.2,28.93,29.12,139169.0
2023-05-24 13:30:00,29.11,29.24,29.11,29.18,111095.0,29.11,29.24,29.11,29.18,111095.0
2023-05-24 13:40:00,29.2,29.38,29.11,29.31,164408.0,29.2,29.38,29.11,29.31,164408.0
2023-05-24 13:50:00,29.3,29.34,29.04,29.05,113323.0,29.3,29.34,29.04,29.05,113323.0
2023-05-24 14:00:00,29.05,29.27,29.0,29.13,71487.0,29.05,29.27,29.0,29.13,71487.0
2023-05-24 14:10:00,29.13,29.6,29.12,29.55,242294.0,29.13,29.6,29.12,29.55,242294.0
2023-05-24 14:20:00,29.54,29.77,29.42,29.46,332831.0,29.54,29.77,29.42,29.46,332831.0
2023-05-24 14:30:00,29.48,29.75,29.28,29.71,342296.0,29.48,29.75,29.28,29.71,342296.0
2023-05-24 14:40:00,29.71,29.8,29.65,29.74,163059.0,29.71,29.8,29.65,29.74,163059.0
2023-05-24 14:50:00,29.76,30.03,29.73,29.89,372148.0,29.76,30.03,29.73,29.89,372148.0
2023-05-24 15:00:00,29.89,29.9,29.57,29.64,207679.0,29.89,29.9,29.57,29.64,207679.0
2023-05-24 15:10:00,29.64,29.75,29.59,29.71,269654.0,29.64,29.75,29.59,29.71,269654.0
2023-05-24 15:20:00,29.71,30.09,29.66,30.01,267465.0,29.71,30.09,29.66,30.01,267465.0
2023-05-24 15:30:00,30.0,30.22,29.96,30.13,297337.0,30.0,30.22,29.96,30.13,297337.0
2023-05-24 15:40:00,30.14,30.29,30.04,30.14,383661.0,30.14,30.29,30.04,30.14,383661.0
2023-05-24 15:50:00,30.12,30.18,29.99,30.17,659891.0,30.12,30.18,29.99,30.17,659891.0
2023-05-25 09:30:00,30.2,30.82,29.94,30.69,271804.0,30.2,30.82,29.94,30.69,271804.0
2023-05-25 09:40:00,30.7,30.88,29.91,30.46,170426.0,30.7,30.88,29.91,30.46,170426.0
2023-05-25 09:50:00,30.46,30.58,29.63,29.85,229344.0,30.46,30.58,29.63,29.85,229344.0
2023-05-25 10:00:00,29.88,30.18,29.53,29.75,130030.0,29.88,30.18,29.53,29.75,130030.0
2023-05-25 10:10:00,29.74,29.86,29.49,29.51,152783.0,29.74,29.86,29.49,29.51,152783.0
2023-05-25 10:20:00,29.51,29.57,29.32,29.51,113469.0,29.51,29.57,29.32,29.51,113469.0
2023-05-25 10:30:00,29.51,29.56,29.07,29.25,115944.0,29.51,29.56,29.07,29.25,115944.0
2023-05-25 10:40:00,29.26,29.33,29.03,29.09,102035.0,29.26,29.33,29.03,29.09,102035.0
2023-05-25 10:50:00,29.1,29.24,28.87,28.9,132403.0,29.1,29.24,28.87,28.9,132403.0
2023-05-25 11:00:00,28.94,28.97,28.78,28.82,83080.0,28.94,28.97,28.78,28.82,83080.0
2023-05-25 11:10:00,28.82,29.03,28.72,28.94,120190.0,28.82,29.03,28.72,28.94,120190.0
2023-05-25 11:20:00,28.92,29.0,28.77,28.89,53193.0,28.92,29.0,28.77,28.89,53193.0
2023-05-25 11:30:00,28.89,28.95,28.8,28.83,49369.0,28.89,28.95,28.8,28.83,49369.0
2023-05-25 11:40:00,28.83,29.04,28.78,29.02,89601.0,28.83,29.04,28.78,29.02,89601.0
2023-05-25 11:50:00,29.01,29.02,28.74,28.89,82632.0,29.01,29.02,28.74,28.89,82632.0
2023-05-25 12:00:00,28.9,29.01,28.81,29.0,80426.0,28.9,29.01,28.81,29.0,80426.0
2023-05-25 12:10:00,29.0,29.02,28.9,28.99,86108.0,29.0,29.02,28.9,28.99,86108.0
2023-05-25 12:20:00,28.99,29.02,28.7,28.73,118423.0,28.99,29.02,28.7,28.73,118423.0
2023-05-25 12:30:00,28.74,28.88,28.71,28.83,49568.0,28.74,28.88,28.71,28.83,49568.0
2023-05-25 12:40:00,28.83,29.0,28.82,28.9,73895.0,28.83,29.0,28.82,28.9,73895.0
2023-05-25 12:50:00,28.92,28.92,28.69,28.73,39330.0,28.92,28.92,28.69,28.73,39330.0
2023-05-25 13:00:00,28.74,28.76,28.58,28.6,85528.0,28.74,28.76,28.58,28.6,85528.0
2023-05-25 13:10:00,28.6,28.7,28.57,28.7,33501.0,28.6,28.7,28.57,28.7,33501.0
2023-05-25 13:20:00,28.7,28.71,28.49,28.55,53303.0,28.7,28.71,28.49,28.55,53303.0
2023-05-25 13:30:00,28.54,28.57,28.43,28.5,74055.0,28.54,28.57,28.43,28.5,74055.0
2023-05-25 13:40:00,28.49,28.55,28.45,28.55,43778.0,28.49,28.55,28.45,28.55,43778.0
2023-05-25 13:50:00,28.55,28.9,28.53,28.75,62160.0,28.55,28.9,28.53,28.75,62160.0
2023-05-25 14:00:00,28.77,28.92,28.7,28.71,38968.0,28.77,28.92,28.7,28.71,38968.0
2023-05-25 14:10:00,28.72,28.76,28.64,28.71,36233.0,28.72,28.76,28.64,28.71,36233.0
2023-05-25 14:20:00,28.7,28.9,28.63,28.9,57180.0,28.7,28.9,28.63,28.9,57180.0
2023-05-25 14:30:00,28.91,29.01,28.67,28.67,79788.0,28.91,29.01,28.67,28.67,79788.0
2023-05-25 14:40:00,28.66,28.72,28.63,28.71,39335.0,28.66,28.72,28.63,28.71,39335.0
2023-05-25 14:50:00,28.7,28.8,28.69,28.77,43725.0,28.7,28.8,28.69,28.77,43725.0
2023-05-25 15:00:00,28.78,28.87,28.7,28.87,40345.0,28.78,28.87,28.7,28.87,40345.0
2023-05-25 15:10:00,28.87,28.99,28.87,28.94,63263.0,28.87,28.99,28.87,28.94,63263.0
2023-05-25 15:20:00,28.93,29.01,28.74,28.77,76526.0,28.93,29.01,28.74,28.77,76526.0
2023-05-25 15:30:00,28.77,28.86,28.74,28.8,90046.0,28.77,28.86,28.74,28.8,90046.0
2023-05-25 15:40:00,28.8,28.82,28.62,28.69,167223.0,28.8,28.82,28.62,28.69,167223.0
2023-05-25 15:50:00,28.68,28.7,28.55,28.57,469016.0,28.68,28.7,28.55,28.57,469016.0
2023-05-26 09:30:00,29.11,30.39,28.96,30.3,212171.0,29.11,30.39,28.96,30.3,212171.0
2023-05-26 09:40:00,30.3,30.49,30.2,30.29,103667.0,30.3,30.49,30.2,30.29,103667.0
2023-05-26 09:50:00,30.26,30.6,30.15,30.49,78483.0,30.26,30.6,30.15,30.49,78483.0
2023-05-26 10:00:00,30.48,30.64,30.39,30.41,101283.0,30.48,30.64,30.39,30.41,101283.0
2023-05-26 10:10:00,30.42,30.55,30.08,30.08,70308.0,30.42,30.55,30.08,30.08,70308.0
2023-05-26 10:20:00,30.09,30.15,29.77,29.88,51523.0,30.09,30.15,29.77,29.88,51523.0
2023-05-26 10:30:00,29.87,30.06,29.74,29.91,49738.0,29.87,30.06,29.74,29.91,49738.0
2023-05-26 10:40:00,29.91,30.06,29.81,29.85,45697.0,29.91,30.06,29.81,29.85,45697.0
2023-05-26 10:50:00,29.83,29.96,29.64,29.92,38272.0,29.83,29.96,29.64,29.92,38272.0
2023-05-26 11:00:00,29.95,30.0,29.83,29.95,18266.0,29.95,30.0,29.83,29.95,18266.0
2023-05-26 11:10:00,29.94,29.99,29.84,29.9,22320.0,29.94,29.99,29.84,29.9,22320.0
2023-05-26 11:20:00,29.86,29.94,29.78,29.82,16809.0,29.86,29.94,29.78,29.82,16809.0
2023-05-26 11:30:00,29.79,29.9,29.7,29.8,27839.0,29.79,29.9,29.7,29.8,27839.0
2023-05-26 11:40:00,29.81,29.88,29.74,29.77,14085.0,29.81,29.88,29.74,29.77,14085.0
2023-05-26 11:50:00,29.77,29.78,29.67,29.75,15866.0,29.77,29.78,29.67,29.75,15866.0
2023-05-26 12:00:00,29.75,29.92,29.74,29.91,14048.0,29.75,29.92,29.74,29.91,14048.0
2023-05-26 12:10:00,29.92,29.94,29.84,29.84,9278.0,29.92,29.94,29.84,29.84,9278.0
2023-05-26 12:20:00,29.83,29.92,29.74,29.88,18855.0,29.83,29.92,29.74,29.88,18855.0
2023-05-26 12:30:00,29.89,29.97,29.88,29.89,12190.0,29.89,29.97,29.88,29.89,12190.0
2023-05-26 12:40:00,29.9,29.92,29.79,29.84,10746.0,29.9,29.92,29.79,29.84,10746.0
2023-05-26 12:50:00,29.85,29.96,29.84,29.93,9809.0,29.85,29.96,29.84,29.93,9809.0
2023-05-26 13:00:00,29.96,30.04,29.96,30.01,16704.0,29.96,30.04,29.96,30.01,16704.0
2023-05-26 13:10:00,29.98,30.01,29.93,29.99,8032.0,29.98,30.01,29.93,29.99,8032.0
2023-05-26 13:20:00,29.99,30.16,29.98,30.13,21821.0,29.99,30.16,29.98,30.13,21821.0
2023-05-26 13:30:00,30.15,30.23,30.13,30.19,25804.0,30.15,30.23,30.13,30.19,25804.0
2023-05-26 13:40:00,30.18,30.18,29.91,30.0,15861.0,30.18,30.18,29.91,30.0,15861.0
2023-05-26 13:50:00,30.02,30.03,29.94,29.99,12559.0,30.02,30.03,29.94,29.99,12559.0
2023-05-26 14:00:00,29.99,30.16,29.97,30.12,21993.0,29.99,30.16,29.97,30.12,21993.0
2023-05-26 14:10:00,30.12,30.16,30.09,30.1,24298.0,30.12,30.16,30.09,30.1,24298.0
2023-05-26 14:20:00,30.11,30.18,30.05,30.12,27013.0,30.11,30.18,30.05,30.12,27013.0
2023-05-26 14:30:00,30.12,30.15,30.02,30.11,41371.0,30.12,30.15,30.02,30.11,41371.0
2023-05-26 14:40:00,30.12,30.12,29.94,29.95,17537.0,30.12,30.12,29.94,29.95,17537.0
2023-05-26 14:50:00,29.94,30.02,29.91,29.94,24155.0,29.94,30.02,29.91,29.94,24155.0
2023-05-26 15:00:00,29.95,30.09,29.95,30.02,22915.0,29.95,30.09,29.95,30.02,22915.0
2023-05-26 15:10:00,30.03,30.03,29.91,29.92,21343.0,30.03,30.03,29.91,29.92,21343.0
2023-05-26 15:20:00,29.91,29.98,29.82,29.96,36161.0,29.91,29.98,29.82,29.96,36161.0
2023-05-26 15:30:00,29.97,29.99,29.85,29.97,28745.0,29.97,29.99,29.85,29.97,28745.0
2023-05-26 15:40:00,29.97,30.0,29.89,29.99,50645.0,29.97,30.0,29.89,29.99,50645.0
2023-05-26 15:50:00,29.99,29.99,29.85,29.96,195214.0,29.99,29.99,29.85,29.96,195214.0
2023-05-30 09:30:00,30.0,30.5,29.94,30.47,127620.0,30.0,30.5,29.94,30.47,127620.0
2023-05-30 09:40:00,30.44,30.5,29.73,30.21,131108.0,30.44,30.5,29.73,30.21,131108.0
2023-05-30 09:50:00,30.21,30.31,29.7,30.07,53374.0,30.21,30.31,29.7,30.07,53374.0
2023-05-30 10:00:00,30.04,30.17,29.87,30.06,37224.0,30.04,30.17,29.87,30.06,37224.0
2023-05-30 10:10:00,30.05,30.37,30.05,30.28,54746.0,30.05,30.37,30.05,30.28,54746.0
2023-05-30 10:20:00,30.27,30.43,29.97,30.06,39633.0,30.27,30.43,29.97,30.06,39633.0
2023-05-30 10:30:00,30.03,30.2,29.93,30.18,36664.0,30.03,30.2,29.93,30.18,36664.0
2023-05-30 10:40:00,30.19,30.4,30.1,30.15,41120.0,30.19,30.4,30.1,30.15,41120.0
2023-05-30 10:50:00,30.16,30.35,30.1,30.35,34843.0,30.16,30.35,30.1,30.35,34843.0
2023-05-30 11:00:00,30.35,30.38,30.14,30.16,25124.0,30.35,30.38,30.14,30.16,25124.0
2023-05-30 11:10:00,30.16,30.31,30.14,30.21,24758.0,30.16,30.31,30.14,30.21,24758.0
2023-05-30 11:20:00,30.21,30.39,30.21,30.39,49073.0,30.21,30.39,30.21,30.39,49073.0
2023-05-30 11:30:00,30.39,30.63,30.38,30.55,68132.0,30.39,30.63,30.38,30.55,68132.0
2023-05-30 11:40:00,30.55,30.64,30.51,30.58,17759.0,30.55,30.64,30.51,30.58,17759.0
2023-05-30 11:50:00,30.58,30.8,30.58,30.79,22389.0,30.58,30.8,30.58,30.79,22389.0
2023-05-30 12:00:00,30.8,30.87,30.76,30.84,34628.0,30.8,30.87,30.76,30.84,34628.0
2023-05-30 12:10:00,30.85,31.08,30.85,30.98,39077.0,30.85,31.08,30.85,30.98,39077.0
2023-05-30 12:20:00,30.98,31.16,30.93,30.97,33431.0,30.98,31.16,30.93,30.97,33431.0
2023-05-30 12:30:00,30.96,31.22,30.96,31.21,42735.0,30.96,31.22,30.96,31.21,42735.0
2023-05-30 12:40:00,31.19,31.2,30.96,31.09,45884.0,31.19,31.2,30.96,31.09,45884.0
2023-05-30 12:50:00,31.12,31.32,31.12,31.21,34341.0,31.12,31.32,31.12,31.21,34341.0
2023-05-30 13:00:00,31.26,31.33,31.17,31.26,33187.0,31.26,31.33,31.17,31.26,33187.0
2023-05-30 13:10:00,31.28,31.31,31.21,31.3,21197.0,31.28,31.31,31.21,31.3,21197.0
2023-05-30 13:20:00,31.3,31.33,31.22,31.27,11402.0,31.3,31.33,31.22,31.27,11402.0
2023-05-30 13:30:00,31.26,31.38,31.18,31.29,21910.0,31.26,31.38,31.18,31.29,21910.0
2023-05-30 13:40:00,31.27,31.35,31.22,31.25,12342.0,31.27,31.35,31.22,31.25,12342.0
2023-05-30 13:50:00,31.25,31.28,31.16,31.22,15218.0,31.25,31.28,31.16,31.22,15218.0
2023-05-30 14:00:00,31.24,31.26,31.01,31.08,38399.0,31.24,31.26,31.01,31.08,38399.0
2023-05-30 14:10:00,31.07,31.07,30.94,31.01,21525.0,31.07,31.07,30.94,31.01,21525.0
2023-05-30 14:20:00,31.02,31.03,30.97,31.0,15899.0,31.02,31.03,30.97,31.0,15899.0
2023-05-30 14:30:00,31.0,31.1,30.95,31.09,24319.0,31.0,31.1,30.95,31.09,24319.0
2023-05-30 14:40:00,31.09,31.23,31.06,31.21,53830.0,31.09,31.23,31.06,31.21,53830.0
2023-05-30 14:50:00,31.21,31.23,31.12,31.14,32469.0,31.21,31.23,31.12,31.14,32469.0
2023-05-30 15:00:00,31.16,31.22,31.15,31.19,20376.0,31.16,31.22,31.15,31.19,20376.0
2023-05-30 15:10:00,31.18,31.23,31.16,31.19,19925.0,31.18,31.23,31.16,31.19,19925.0
2023-05-30 15:20:00,31.19,31.29,31.18,31.19,43160.0,31.19,31.29,31.18,31.19,43160.0
2023-05-30 15:30:00,31.19,31.19,31.06,31.19,34329.0,31.19,31.19,31.06,31.19,34329.0
2023-05-30 15:40:00,31.19,31.3,31.15,31.3,48347.0,31.19,31.3,31.15,31.3,48347.0
2023-05-30 15:50:00,31.31,31.43,31.28,31.4,163355.0,31.31,31.43,31.28,31.4,163355.0
2023-05-31 09:30:00,31.25,31.46,30.84,31.24,51066.0,31.25,31.46,30.84,31.24,51066.0
2023-05-31 09:40:00,31.26,31.35,30.94,31.07,34751.0,31.26,31.35,30.94,31.07,34751.0
2023-05-31 09:50:00,31.05,31.35,31.04,31.32,24430.0,31.05,31.35,31.04,31.32,24430.0
2023-05-31 10:00:00,31.32,31.36,31.09,31.1,23313.0,31.32,31.36,31.09,31.1,23313.0
2023-05-31 10:10:00,31.11,31.19,30.83,30.89,21349.0,31.11,31.19,30.83,30.89,21349.0
2023-05-31 10:20:00,30.89,30.92,30.76,30.92,39518.0,30.89,30.92,30.76,30.92,39518.0
2023-05-31 10:30:00,30.93,31.04,30.88,31.04,13644.0,30.93,31.04,30.88,31.04,13644.0
2023-05-31 10:40:00,31.05,31.3,31.05,31.28,13037.0,31.05,31.3,31.05,31.28,13037.0
2023-05-31 10:50:00,31.26,31.26,31.18,31.23,29130.0,31.26,31.26,31.18,31.23,29130.0
2023-05-31 11:00:00,31.23,31.29,31.13,31.2,21165.0,31.23,31.29,31.13,31.2,21165.0
2023-05-31 11:10:00,31.2,31.26,31.13,31.13,10937.0,31.2,31.26,31.13,31.13,10937.0
2023-05-31 11:20:00,31.14,31.29,31.08,31.09,13791.0,31.14,31.29,31.08,31.09,13791.0
2023-05-31 11:30:00,31.08,31.1,30.79,30.79,14531.0,31.08,31.1,30.79,30.79,14531.0
2023-05-31 11:40:00,30.8,30.83,30.76,30.83,10045.0,30.8,30.83,30.76,30.83,10045.0
2023-05-31 11:50:00,30.82,30.95,30.74,30.95,30702.0,30.82,30.95,30.74,30.95,30702.0
2023-05-31 12:00:00,30.98,31.03,30.94,30.98,6958.0,30.98,31.03,30.94,30.98,6958.0
2023-05-31 12:10:00,30.98,30.98,30.82,30.82,9665.0,30.98,30.98,30.82,30.82,9665.0
2023-05-31 12:20:00,30.82,30.82,30.72,30.79,13269.0,30.82,30.82,30.72,30.79,13269.0
2023-05-31 12:30:00,30.8,30.86,30.79,30.84,10238.0,30.8,30.86,30.79,30.84,10238.0
2023-05-31 12:40:00,30.86,30.89,30.83,30.83,8326.0,30.86,30.89,30.83,30.83,8326.0
2023-05-31 12:50:00,30.85,30.9,30.81,30.9,13528.0,30.85,30.9,30.81,30.9,13528.0
2023-05-31 13:00:00,30.91,31.06,30.91,31.0,32752.0,30.91,31.06,30.91,31.0,32752.0
2023-05-31 13:10:00,31.02,31.1,30.98,30.99,6623.0,31.02,31.1,30.98,30.99,6623.0
2023-05-31 13:20:00,30.97,30.97,30.89,30.93,7143.0,30.97,30.97,30.89,30.93,7143.0
2023-05-31 13:30:00,30.92,31.02,30.9,30.9,9295.0,30.92,31.02,30.9,30.9,9295.0
2023-05-31 13:40:00,30.91,30.93,30.79,30.85,17635.0,30.91,30.93,30.79,30.85,17635.0
2023-05-31 13:50:00,30.84,30.89,30.84,30.89,6003.0,30.84,30.89,30.84,30.89,6003.0
2023-05-31 14:00:00,30.9,30.9,30.83,30.84,11016.0,30.9,30.9,30.83,30.84,11016.0
2023-05-31 14:10:00,30.83,30.93,30.82,30.88,9211.0,30.83,30.93,30.82,30.88,9211.0
2023-05-31 14:20:00,30.88,30.95,30.88,30.92,7677.0,30.88,30.95,30.88,30.92,7677.0
2023-05-31 14:30:00,30.93,30.96,30.88,30.96,8304.0,30.93,30.96,30.88,30.96,8304.0
2023-05-31 14:40:00,30.98,31.0,30.93,30.93,15817.0,30.98,31.0,30.93,30.93,15817.0
2023-05-31 14:50:00,30.92,30.95,30.85,30.94,13768.0,30.92,30.95,30.85,30.94,13768.0
2023-05-31 15:00:00,30.94,30.94,30.88,30.93,11332.0,30.94,30.94,30.88,30.93,11332.0
2023-05-31 15:10:00,30.92,30.95,30.81,30.81,18269.0,30.92,30.95,30.81,30.81,18269.0
2023-05-31 15:20:00,30.83,30.83,30.74,30.75,17705.0,30.83,30.83,30.74,30.75,17705.0
2023-05-31 15:30:00,30.75,30.86,30.69,30.84,27439.0,30.75,30.86,30.69,30.84,27439.0
2023-05-31 15:40:00,30.85,30.92,30.83,30.89,32785.0,30.85,30.92,30.83,30.89,32785.0
2023-05-31 15:50:00,30.9,31.02,30.87,31.01,218044.0,30.9,31.02,30.87,31.01,218044.0
2023-06-01 09:30:00,30.73,30.76,30.48,30.63,33756.0,30.73,30.76,30.48,30.63,33756.0
2023-06-01 09:40:00,30.59,30.67,30.34,30.36,35183.0,30.59,30.67,30.34,30.36,35183.0
2023-06-01 09:50:00,30.35,30.47,30.17,30.38,22296.0,30.35,30.47,30.17,30.38,22296.0
2023-06-01 10:00:00,30.38,30.5,30.26,30.48,31245.0,30.38,30.5,30.26,30.48,31245.0
2023-06-01 10:10:00,30.47,30.5,30.34,30.45,24769.0,30.47,30.5,30.34,30.45,24769.0
2023-06-01 10:20:00,30.5,30.79,30.48,30.72,23011.0,30.5,30.79,30.48,30.72,23011.0
2023-06-01 10:30:00,30.7,30.7,30.35,30.41,32586.0,30.7,30.7,30.35,30.41,32586.0
2023-06-01 10:40:00,30.4,30.46,30.3,30.38,47952.0,30.4,30.46,30.3,30.38,47952.0
2023-06-01 10:50:00,30.39,30.4,30.2,30.24,63810.0,30.39,30.4,30.2,30.24,63810.0
2023-06-01 11:00:00,30.23,30.35,30.16,30.27,27594.0,30.23,30.35,30.16,30.27,27594.0
2023-06-01 11:10:00,30.27,30.37,30.18,30.3,20383.0,30.27,30.37,30.18,30.3,20383.0
2023-06-01 11:20:00,30.3,30.52,30.29,30.49,23157.0,30.3,30.52,30.29,30.49,23157.0
2023-06-01 11:30:00,30.5,30.61,30.44,30.44,15622.0,30.5,30.61,30.44,30.44,15622.0
2023-06-01 11:40:00,30.43,30.53,30.37,30.52,15321.0,30.43,30.53,30.37,30.52,15321.0
2023-06-01 11:50:00,30.53,30.53,30.17,30.18,32351.0,30.53,30.53,30.17,30.18,32351.0
2023-06-01 12:00:00,30.18,30.25,30.06,30.08,29256.0,30.18,30.25,30.06,30.08,29256.0
2023-06-01 12:10:00,30.07,30.08,29.88,29.92,53527.0,30.07,30.08,29.88,29.92,53527.0
2023-06-01 12:20:00,29.94,30.11,29.93,30.11,50012.0,29.94,30.11,29.93,30.11,50012.0
2023-06-01 12:30:00,30.12,30.28,30.04,30.27,35529.0,30.12,30.28,30.04,30.27,35529.0
2023-06-01 12:40:00,30.27,30.28,30.15,30.27,17608.0,30.27,30.28,30.15,30.27,17608.0
2023-06-01 12:50:00,30.25,30.42,30.25,30.38,14466.0,30.25,30.42,30.25,30.38,14466.0
2023-06-01 13:00:00,30.38,30.55,30.36,30.45,15576.0,30.38,30.55,30.36,30.45,15576.0
2023-06-01 13:10:00,30.48,30.54,30.44,30.47,7346.0,30.48,30.54,30.44,30.47,7346.0
2023-06-01 13:20:00,30.47,30.54,30.41,30.41,13661.0,30.47,30.54,30.41,30.41,13661.0
2023-06-01 13:30:00,30.39,30.4,30.34,30.34,22488.0,30.39,30.4,30.34,30.34,22488.0
2023-06-01 13:40:00,30.33,30.4,30.28,30.38,17332.0,30.33,30.4,30.28,30.38,17332.0
2023-06-01 13:50:00,30.38,30.48,30.38,30.47,15232.0,30.38,30.48,30.38,30.47,15232.0
2023-06-01 14:00:00,30.47,30.47,30.37,30.41,22171.0,30.47,30.47,30.37,30.41,22171.0
2023-06-01 14:10:00,30.42,30.5,30.39,30.4,25708.0,30.42,30.5,30.39,30.4,25708.0
2023-06-01 14:20:00,30.41,30.44,30.37,30.4,33999.0,30.41,30.44,30.37,30.4,33999.0
2023-06-01 14:30:00,30.4,30.47,30.35,30.4,15470.0,30.4,30.47,30.35,30.4,15470.0
2023-06-01 14:40:00,30.41,30.49,30.38,30.39,16247.0,30.41,30.49,30.38,30.39,16247.0
2023-06-01 14:50:00,30.4,30.45,30.36,30.41,16760.0,30.4,30.45,30.36,30.41,16760.0
2023-06-01 15:00:00,30.39,30.54,30.36,30.53,22547.0,30.39,30.54,30.36,30.53,22547.0
2023-06-01 15:10:00,30.53,30.62,30.38,30.39,19884.0,30.53,30.62,30.38,30.39,19884.0
2023-06-01 15:20:00,30.4,30.4,30.34,30.35,35569.0,30.4,30.4,30.34,30.35,35569.0
2023-06-01 15:30:00,30.34,30.34,30.19,30.29,33782.0,30.34,30.34,30.19,30.29,33782.0
2023-06-01 15:40:00,30.28,30.38,30.26,30.33,48911.0,30.28,30.38,30.26,30.33,48911.0
2023-06-01 15:50:00,30.32,30.33,30.16,30.31,254780.0,30.32,30.33,30.16,30.31,254780.0
2023-06-02 09:30:00,30.83,30.97,30.68,30.71,91618.0,30.83,30.97,30.68,30.71,91618.0
2023-06-02 09:40:00,30.73,31.0,30.55,30.82,88855.0,30.73,31.0,30.55,30.82,88855.0
2023-06-02 09:50:00,30.86,31.09,30.77,30.8,73977.0,30.86,31.09,30.77,30.8,73977.0
2023-06-02 10:00:00,30.78,30.85,30.58,30.64,64838.0,30.78,30.85,30.58,30.64,64838.0
2023-06-02 10:10:00,30.66,30.7,30.4,30.68,58786.0,30.66,30.7,30.4,30.68,58786.0
2023-06-02 10:20:00,30.68,30.74,30.55,30.7,44263.0,30.68,30.74,30.55,30.7,44263.0
2023-06-02 10:30:00,30.74,30.79,30.63,30.74,22280.0,30.74,30.79,30.63,30.74,22280.0
2023-06-02 10:40:00,30.74,30.96,30.69,30.88,21440.0,30.74,30.96,30.69,30.88,21440.0
2023-06-02 10:50:00,30.89,31.09,30.89,30.99,20034.0,30.89,31.09,30.89,30.99,20034.0
2023-06-02 11:00:00,31.03,31.07,30.92,31.02,14865.0,31.03,31.07,30.92,31.02,14865.0
2023-06-02 11:10:00,31.02,31.2,31.01,31.13,15684.0,31.02,31.2,31.01,31.13,15684.0
2023-06-02 11:20:00,31.13,31.21,31.1,31.14,11288.0,31.13,31.21,31.1,31.14,11288.0
2023-06-02 11:30:00,31.17,31.18,31.06,31.06,11950.0,31.17,31.18,31.06,31.06,11950.0
2023-06-02 11:40:00,31.07,31.2,31.07,31.11,12890.0,31.07,31.2,31.07,31.11,12890.0
2023-06-02 11:50:00,31.09,31.19,31.06,31.17,9014.0,31.09,31.19,31.06,31.17,9014.0
2023-06-02 12:00:00,31.18,31.28,31.18,31.27,21468.0,31.18,31.28,31.18,31.27,21468.0
2023-06-02 12:10:00,31.27,31.39,31.24,31.26,20424.0,31.27,31.39,31.24,31.26,20424.0
2023-06-02 12:20:00,31.27,31.38,31.27,31.36,16453.0,31.27,31.38,31.27,31.36,16453.0
2023-06-02 12:30:00,31.38,31.49,31.32,31.33,41849.0,31.38,31.49,31.32,31.33,41849.0
2023-06-02 12:40:00,31.33,31.51,31.28,31.51,45158.0,31.33,31.51,31.28,31.51,45158.0
2023-06-02 12:50:00,31.51,31.6,31.51,31.53,25852.0,31.51,31.6,31.51,31.53,25852.0
2023-06-02 13:00:00,31.55,31.61,31.46,31.46,20299.0,31.55,31.61,31.46,31.46,20299.0
2023-06-02 13:10:00,31.48,31.52,31.42,31.45,31702.0,31.48,31.52,31.42,31.45,31702.0
2023-06-02 13:20:00,31.46,31.53,31.45,31.5,40103.0,31.46,31.53,31.45,31.5,40103.0
2023-06-02 13:30:00,31.5,31.59,31.38,31.53,73371.0,31.5,31.59,31.38,31.53,73371.0
2023-06-02 13:40:00,31.5,31.65,31.47,31.57,26794.0,31.5,31.65,31.47,31.57,26794.0
2023-06-02 13:50:00,31.59,31.74,31.58,31.67,27108.0,31.59,31.74,31.58,31.67,27108.0
2023-06-02 14:00:00,31.68,31.84,31.68,31.73,19456.0,31.68,31.84,31.68,31.73,19456.0
2023-06-02 14:10:00,31.73,31.73,31.59,31.6,31951.0,31.73,31.73,31.59,31.6,31951.0
2023-06-02 14:20:00,31.6,31.61,31.43,31.45,30943.0,31.6,31.61,31.43,31.45,30943.0
2023-06-02 14:30:00,31.45,31.72,31.45,31.68,47761.0,31.45,31.72,31.45,31.68,47761.0
2023-06-02 14:40:00,31.68,31.73,31.64,31.71,23453.0,31.68,31.73,31.64,31.71,23453.0
2023-06-02 14:50:00,31.71,31.81,31.67,31.8,24431.0,31.71,31.81,31.67,31.8,24431.0
2023-06-02 15:00:00,31.81,31.88,31.78,31.87,36065.0,31.81,31.88,31.78,31.87,36065.0
2023-06-02 15:10:00,31.88,31.89,31.84,31.86,25880.0,31.88,31.89,31.84,31.86,25880.0
2023-06-02 15:20:00,31.85,31.88,31.78,31.88,30806.0,31.85,31.88,31.78,31.88,30806.0
2023-06-02 15:30:00,31.88,31.95,31.83,31.91,34502.0,31.88,31.95,31.83,31.91,34502.0
2023-06-02 15:40:00,31.91,31.99,31.82,31.82,66190.0,31.91,31.99,31.82,31.82,66190.0
2023-06-02 15:50:00,31.81,31.92,31.78,31.8,182022.0,31.81,31.92,31.78,31.8,182022.0
2023-06-05 09:30:00,31.65,31.78,31.43,31.75,32371.0,31.65,31.78,31.43,31.75,32371.0
2023-06-05 09:40:00,31.72,31.77,31.65,31.75,13203.0,31.72,31.77,31.65,31.75,13203.0
2023-06-05 09:50:00,31.73,31.75,31.54,31.67,4662.0,31.73,31.75,31.54,31.67,4662.0
2023-06-05 10:00:00,31.65,31.83,31.46,31.51,11997.0,31.65,31.83,31.46,31.51,11997.0
2023-06-05 10:10:00,31.47,31.47,31.21,31.46,16992.0,31.47,31.47,31.21,31.46,16992.0
2023-06-05 10:20:00,31.44,31.46,31.12,31.16,11425.0,31.44,31.46,31.12,31.16,11425.0
2023-06-05 10:30:00,31.19,31.32,31.12,31.25,8681.0,31.19,31.32,31.12,31.25,8681.0
2023-06-05 10:40:00,31.25,31.31,31.06,31.18,19606.0,31.25,31.31,31.06,31.18,19606.0
2023-06-05 10:50:00,31.17,31.2,31.08,31.15,10012.0,31.17,31.2,31.08,31.15,10012.0
2023-06-05 11:00:00,31.14,31.37,31.12,31.36,11968.0,31.14,31.37,31.12,31.36,11968.0
2023-06-05 11:10:00,31.35,31.52,31.32,31.46,18175.0,31.35,31.52,31.32,31.46,18175.0
2023-06-05 11:20:00,31.42,31.53,31.39,31.48,14147.0,31.42,31.53,31.39,31.48,14147.0
2023-06-05 11:30:00,31.48,31.56,31.42,31.45,14219.0,31.48,31.56,31.42,31.45,14219.0
2023-06-05 11:40:00,31.44,31.52,31.39,31.46,15230.0,31.44,31.52,31.39,31.46,15230.0
2023-06-05 11:50:00,31.45,31.52,31.41,31.49,6275.0,31.45,31.52,31.41,31.49,6275.0
2023-06-05 12:00:00,31.5,31.57,31.35,31.42,30288.0,31.5,31.57,31.35,31.42,30288.0
2023-06-05 12:10:00,31.43,31.53,31.41,31.44,11317.0,31.43,31.53,31.41,31.44,11317.0
2023-06-05 12:20:00,31.44,31.44,31.3,31.38,5848.0,31.44,31.44,31.3,31.38,5848.0
2023-06-05 12:30:00,31.37,31.42,31.35,31.37,6119.0,31.37,31.42,31.35,31.37,6119.0
2023-06-05 12:40:00,31.35,31.49,31.33,31.48,6795.0,31.35,31.49,31.33,31.48,6795.0
2023-06-05 12:50:00,31.5,31.52,31.46,31.5,7771.0,31.5,31.52,31.46,31.5,7771.0
2023-06-05 13:00:00,31.51,31.51,31.4,31.47,6365.0,31.51,31.51,31.4,31.47,6365.0
2023-06-05 13:10:00,31.48,31.49,31.35,31.4,10254.0,31.48,31.49,31.35,31.4,10254.0
2023-06-05 13:20:00,31.41,31.44,31.36,31.37,5597.0,31.41,31.44,31.36,31.37,5597.0
2023-06-05 13:30:00,31.39,31.39,31.25,31.28,6989.0,31.39,31.39,31.25,31.28,6989.0
2023-06-05 13:40:00,31.27,31.33,31.25,31.33,4002.0,31.27,31.33,31.25,31.33,4002.0
2023-06-05 13:50:00,31.32,31.5,31.32,31.45,10550.0,31.32,31.5,31.32,31.45,10550.0
2023-06-05 14:00:00,31.46,31.5,31.42,31.43,7929.0,31.46,31.5,31.42,31.43,7929.0
2023-06-05 14:10:00,31.43,31.54,31.42,31.54,7601.0,31.43,31.54,31.42,31.54,7601.0
2023-06-05 14:20:00,31.55,31.58,31.48,31.49,9222.0,31.55,31.58,31.48,31.49,9222.0
2023-06-05 14:30:00,31.5,31.5,31.37,31.39,10473.0,31.5,31.5,31.37,31.39,10473.0
2023-06-05 14:40:00,31.39,31.49,31.38,31.43,10613.0,31.39,31.49,31.38,31.43,10613.0
2023-06-05 14:50:00,31.43,31.53,31.39,31.51,8208.0,31.43,31.53,31.39,31.51,8208.0
2023-06-05 15:00:00,31.53,31.54,31.4,31.41,17627.0,31.53,31.54,31.4,31.41,17627.0
2023-06-05 15:10:00,31.42,31.45,31.39,31.44,13588.0,31.42,31.45,31.39,31.44,13588.0
2023-06-05 15:20:00,31.43,31.53,31.42,31.47,11919.0,31.43,31.53,31.42,31.47,11919.0
2023-06-05 15:30:00,31.46,31.59,31.45,31.59,18236.0,31.46,31.59,31.45,31.59,18236.0
2023-06-05 15:40:00,31.6,31.63,31.53,31.56,23687.0,31.6,31.63,31.53,31.56,23687.0
2023-06-05 15:50:00,31.56,31.63,31.48,31.61,126463.0,31.56,31.63,31.48,31.61,126463.0
2023-06-06 09:30:00,31.59,31.97,31.51,31.87,30476.0,31.59,31.97,31.51,31.87,30476.0
2023-06-06 09:40:00,31.9,32.39,31.89,32.39,88288.0,31.9,32.39,31.89,32.39,88288.0
2023-06-06 09:50:00,32.36,32.47,32.18,32.32,31154.0,32.36,32.47,32.18,32.32,31154.0
2023-06-06 10:00:00,32.4,32.59,32.33,32.36,42093.0,32.4,32.59,32.33,32.36,42093.0
2023-06-06 10:10:00,32.29,32.34,32.17,32.28,18223.0,32.29,32.34,32.17,32.28,18223.0
2023-06-06 10:20:00,32.33,32.45,32.27,32.35,15015.0,32.33,32.45,32.27,32.35,15015.0
2023-06-06 10:30:00,32.39,32.57,32.38,32.52,23345.0,32.39,32.57,32.38,32.52,23345.0
2023-06-06 10:40:00,32.51,32.64,32.42,32.59,36516.0,32.51,32.64,32.42,32.59,36516.0
2023-06-06 10:50:00,32.59,32.85,32.58,32.83,21509.0,32.59,32.85,32.58,32.83,21509.0
2023-06-06 11:00:00,32.85,32.88,32.75,32.82,29808.0,32.85,32.88,32.75,32.82,29808.0
2023-06-06 11:10:00,32.81,32.81,32.66,32.68,14289.0,32.81,32.81,32.66,32.68,14289.0
2023-06-06 11:20:00,32.74,32.78,32.64,32.67,14943.0,32.74,32.78,32.64,32.67,14943.0
2023-06-06 11:30:00,32.66,32.78,32.65,32.78,8210.0,32.66,32.78,32.65,32.78,8210.0
2023-06-06 11:40:00,32.78,32.85,32.76,32.78,11507.0,32.78,32.85,32.76,32.78,11507.0
2023-06-06 11:50:00,32.76,32.76,32.63,32.65,9549.0,32.76,32.76,32.63,32.65,9549.0
2023-06-06 12:00:00,32.62,32.69,32.49,32.64,19579.0,32.62,32.69,32.49,32.64,19579.0
2023-06-06 12:10:00,32.64,32.93,32.55,32.9,11563.0,32.64,32.93,32.55,32.9,11563.0
2023-06-06 12:20:00,32.91,32.93,32.71,32.73,11481.0,32.91,32.93,32.71,32.73,11481.0
2023-06-06 12:30:00,32.73,32.83,32.68,32.74,15765.0,32.73,32.83,32.68,32.74,15765.0
2023-06-06 12:40:00,32.76,32.77,32.62,32.7,6245.0,32.76,32.77,32.62,32.7,6245.0
2023-06-06 12:50:00,32.66,32.78,32.66,32.68,14699.0,32.66,32.78,32.66,32.68,14699.0
2023-06-06 13:00:00,32.72,32.78,32.66,32.75,5869.0,32.72,32.78,32.66,32.75,5869.0
2023-06-06 13:10:00,32.75,32.78,32.71,32.73,7225.0,32.75,32.78,32.71,32.73,7225.0
2023-06-06 13:20:00,32.73,32.77,32.62,32.68,7865.0,32.73,32.77,32.62,32.68,7865.0
2023-06-06 13:30:00,32.69,32.71,32.52,32.53,25266.0,32.69,32.71,32.52,32.53,25266.0
2023-06-06 13:40:00,32.55,32.57,32.44,32.47,11216.0,32.55,32.57,32.44,32.47,11216.0
2023-06-06 13:50:00,32.49,32.65,32.49,32.65,7931.0,32.49,32.65,32.49,32.65,7931.0
2023-06-06 14:00:00,32.63,32.67,32.57,32.65,8795.0,32.63,32.67,32.57,32.65,8795.0
2023-06-06 14:10:00,32.66,32.77,32.64,32.71,18671.0,32.66,32.77,32.64,32.71,18671.0
2023-06-06 14:20:00,32.7,32.81,32.7,32.79,14854.0,32.7,32.81,32.7,32.79,14854.0
2023-06-06 14:30:00,32.79,32.97,32.79,32.97,26324.0,32.79,32.97,32.79,32.97,26324.0
2023-06-06 14:40:00,32.96,33.0,32.93,32.96,26540.0,32.96,33.0,32.93,32.96,26540.0
2023-06-06 14:50:00,32.95,33.19,32.93,33.16,60667.0,32.95,33.19,32.93,33.16,60667.0
2023-06-06 15:00:00,33.19,33.32,33.1,33.25,43853.0,33.19,33.32,33.1,33.25,43853.0
2023-06-06 15:10:00,33.25,33.29,33.08,33.09,29720.0,33.25,33.29,33.08,33.09,29720.0
2023-06-06 15:20:00,33.09,33.13,32.9,33.01,79367.0,33.09,33.13,32.9,33.01,79367.0
2023-06-06 15:30:00,32.98,33.03,32.75,32.77,37064.0,32.98,33.03,32.75,32.77,37064.0
2023-06-06 15:40:00,32.77,32.77,32.64,32.69,54815.0,32.77,32.77,32.64,32.69,54815.0
2023-06-06 15:50:00,32.69,32.87,32.69,32.73,195541.0,32.69,32.87,32.69,32.73,195541.0
2023-06-07 09:30:00,33.07,33.62,33.07,33.48,45540.0,33.07,33.62,33.07,33.48,45540.0
2023-06-07 09:40:00,33.5,33.6,33.3,33.52,25154.0,33.5,33.6,33.3,33.52,25154.0
2023-06-07 09:50:00,33.55,33.85,33.5,33.82,32070.0,33.55,33.85,33.5,33.82,32070.0
2023-06-07 10:00:00,33.83,34.09,33.83,34.01,58036.0,33.83,34.09,33.83,34.01,58036.0
2023-06-07 10:10:00,34.03,34.17,33.99,34.1,19774.0,34.03,34.17,33.99,34.1,19774.0
2023-06-07 10:20:00,34.08,34.08,33.86,33.97,50371.0,34.08,34.08,33.86,33.97,50371.0
2023-06-07 10:30:00,33.96,34.1,33.69,33.72,22862.0,33.96,34.1,33.69,33.72,22862.0
2023-06-07 10:40:00,33.74,33.81,33.61,33.74,22838.0,33.74,33.81,33.61,33.74,22838.0
2023-06-07 10:50:00,33.71,33.8,33.53,33.7,20575.0,33.71,33.8,33.53,33.7,20575.0
2023-06-07 11:00:00,33.7,33.77,33.61,33.68,6970.0,33.7,33.77,33.61,33.68,6970.0
2023-06-07 11:10:00,33.69,33.79,33.68,33.75,9014.0,33.69,33.79,33.68,33.75,9014.0
2023-06-07 11:20:00,33.72,33.99,33.72,33.97,17053.0,33.72,33.99,33.72,33.97,17053.0
2023-06-07 11:30:00,33.98,34.0,33.94,33.94,10980.0,33.98,34.0,33.94,33.94,10980.0
2023-06-07 11:40:00,33.93,33.93,33.8,33.81,18358.0,33.93,33.93,33.8,33.81,18358.0
2023-06-07 11:50:00,33.8,33.91,33.77,33.89,8815.0,33.8,33.91,33.77,33.89,8815.0
2023-06-07 12:00:00,33.89,34.0,33.88,33.93,14475.0,33.89,34.0,33.88,33.93,14475.0
2023-06-07 12:10:00,33.94,34.01,33.89,33.89,27271.0,33.94,34.01,33.89,33.89,27271.0
2023-06-07 12:20:00,33.88,33.97,33.88,33.95,10744.0,33.88,33.97,33.88,33.95,10744.0
2023-06-07 12:30:00,33.95,34.0,33.94,33.98,42297.0,33.95,34.0,33.94,33.98,42297.0
2023-06-07 12:40:00,33.99,34.04,33.98,34.0,25004.0,33.99,34.04,33.98,34.0,25004.0
2023-06-07 12:50:00,33.99,34.01,33.92,34.0,15429.0,33.99,34.01,33.92,34.0,15429.0
2023-06-07 13:00:00,34.0,34.2,33.96,34.19,34279.0,34.0,34.2,33.96,34.19,34279.0
2023-06-07 13:10:00,34.2,34.23,34.1,34.14,12034.0,34.2,34.23,34.1,34.14,12034.0
2023-06-07 13:20:00,34.13,34.14,34.03,34.08,12600.0,34.13,34.14,34.03,34.08,12600.0
2023-06-07 13:30:00,34.06,34.14,34.04,34.07,12352.0,34.06,34.14,34.04,34.07,12352.0
2023-06-07 13:40:00,34.05,34.17,34.05,34.15,11074.0,34.05,34.17,34.05,34.15,11074.0
2023-06-07 13:50:00,34.14,34.2,34.13,34.17,10460.0,34.14,34.2,34.13,34.17,10460.0
2023-06-07 14:00:00,34.18,34.19,34.13,34.19,11443.0,34.18,34.19,34.13,34.19,11443.0
2023-06-07 14:10:00,34.2,34.29,34.15,34.27,22143.0,34.2,34.29,34.15,34.27,22143.0
2023-06-07 14:20:00,34.29,34.3,34.22,34.24,10841.0,34.29,34.3,34.22,34.24,10841.0
2023-06-07 14:30:00,34.23,34.24,34.19,34.19,8412.0,34.23,34.24,34.19,34.19,8412.0
2023-06-07 14:40:00,34.2,34.21,34.13,34.15,12789.0,34.2,34.21,34.13,34.15,12789.0
2023-06-07 14:50:00,34.14,34.17,34.08,34.08,18123.0,34.14,34.17,34.08,34.08,18123.0
2023-06-07 15:00:00,34.09,34.09,33.93,33.96,30810.0,34.09,34.09,33.93,33.96,30810.0
2023-06-07 15:10:00,33.97,34.01,33.93,33.98,14310.0,33.97,34.01,33.93,33.98,14310.0
2023-06-07 15:20:00,33.99,34.01,33.92,33.94,14463.0,33.99,34.01,33.92,33.94,14463.0
2023-06-07 15:30:00,33.95,33.96,33.87,33.91,20033.0,33.95,33.96,33.87,33.91,20033.0
2023-06-07 15:40:00,33.92,34.01,33.92,33.97,37365.0,33.92,34.01,33.92,33.97,37365.0
2023-06-07 15:50:00,33.97,34.03,33.74,33.74,152431.0,33.97,34.03,33.74,33.74,152431.0
2023-06-08 09:30:00,33.61,33.92,33.5,33.72,37443.0,33.61,33.92,33.5,33.72,37443.0
2023-06-08 09:40:00,33.67,33.78,33.33,33.54,31557.0,33.67,33.78,33.33,33.54,31557.0
2023-06-08 09:50:00,33.54,33.59,33.32,33.39,18780.0,33.54,33.59,33.32,33.39,18780.0
2023-06-08 10:00:00,33.41,33.5,33.27,33.27,12013.0,33.41,33.5,33.27,33.27,12013.0
2023-06-08 10:10:00,33.32,33.32,33.11,33.17,16063.0,33.32,33.32,33.11,33.17,16063.0
2023-06-08 10:20:00,33.18,33.32,33.12,33.18,13952.0,33.18,33.32,33.12,33.18,13952.0
2023-06-08 10:30:00,33.25,33.38,33.16,33.33,11683.0,33.25,33.38,33.16,33.33,11683.0
2023-06-08 10:40:00,33.33,33.44,33.29,33.44,8916.0,33.33,33.44,33.29,33.44,8916.0
2023-06-08 10:50:00,33.45,33.47,33.32,33.32,15123.0,33.45,33.47,33.32,33.32,15123.0
2023-06-08 11:00:00,33.33,33.45,33.31,33.44,10718.0,33.33,33.45,33.31,33.44,10718.0
2023-06-08 11:10:00,33.45,33.53,33.39,33.53,15777.0,33.45,33.53,33.39,33.53,15777.0
2023-06-08 11:20:00,33.54,33.72,33.52,33.71,32189.0,33.54,33.72,33.52,33.71,32189.0
2023-06-08 11:30:00,33.7,33.86,33.7,33.8,13110.0,33.7,33.86,33.7,33.8,13110.0
2023-06-08 11:40:00,33.79,33.87,33.78,33.84,8890.0,33.79,33.87,33.78,33.84,8890.0
2023-06-08 11:50:00,33.85,33.97,33.82,33.97,14586.0,33.85,33.97,33.82,33.97,14586.0
2023-06-08 12:00:00,33.98,34.11,33.93,34.02,25869.0,33.98,34.11,33.93,34.02,25869.0
2023-06-08 12:10:00,34.02,34.07,33.88,33.94,14761.0,34.02,34.07,33.88,33.94,14761.0
2023-06-08 12:20:00,33.91,33.97,33.91,33.97,9251.0,33.91,33.97,33.91,33.97,9251.0
2023-06-08 12:30:00,33.95,34.02,33.91,33.94,20878.0,33.95,34.02,33.91,33.94,20878.0
2023-06-08 12:40:00,33.93,34.01,33.9,33.94,10678.0,33.93,34.01,33.9,33.94,10678.0
2023-06-08 12:50:00,33.92,34.02,33.9,34.02,28747.0,33.92,34.02,33.9,34.02,28747.0
2023-06-08 13:00:00,34.02,34.11,34.01,34.11,8930.0,34.02,34.11,34.01,34.11,8930.0
2023-06-08 13:10:00,34.08,34.08,33.96,34.07,7155.0,34.08,34.08,33.96,34.07,7155.0
2023-06-08 13:20:00,34.07,34.11,34.05,34.1,6607.0,34.07,34.11,34.05,34.1,6607.0
2023-06-08 13:30:00,34.09,34.15,34.08,34.08,10579.0,34.09,34.15,34.08,34.08,10579.0
2023-06-08 13:40:00,34.06,34.13,34.03,34.13,9521.0,34.06,34.13,34.03,34.13,9521.0
2023-06-08 13:50:00,34.14,34.4,34.12,34.39,42228.0,34.14,34.4,34.12,34.39,42228.0
2023-06-08 14:00:00,34.4,34.43,34.31,34.34,67951.0,34.4,34.43,34.31,34.34,67951.0
2023-06-08 14:10:00,34.34,34.47,34.29,34.44,25023.0,34.34,34.47,34.29,34.44,25023.0
2023-06-08 14:20:00,34.43,34.56,34.43,34.55,20010.0,34.43,34.56,34.43,34.55,20010.0
2023-06-08 14:30:00,34.56,34.62,34.52,34.6,32082.0,34.56,34.62,34.52,34.6,32082.0
2023-06-08 14:40:00,34.6,34.68,34.45,34.47,41506.0,34.6,34.68,34.45,34.47,41506.0
2023-06-08 14:50:00,34.47,34.63,34.47,34.52,22457.0,34.47,34.63,34.47,34.52,22457.0
2023-06-08 15:00:00,34.53,34.67,34.51,34.67,22217.0,34.53,34.67,34.51,34.67,22217.0
2023-06-08 15:10:00,34.67,34.69,34.6,34.66,83457.0,34.67,34.69,34.6,34.66,83457.0
2023-06-08 15:20:00,34.66,34.71,34.63,34.71,66392.0,34.66,34.71,34.63,34.71,66392.0
2023-06-08 15:30:00,34.71,34.89,34.65,34.81,69436.0,34.71,34.89,34.65,34.81,69436.0
2023-06-08 15:40:00,34.82,34.94,34.78,34.91,60014.0,34.82,34.94,34.78,34.91,60014.0
2023-06-08 15:50:00,34.91,35.02,34.9,34.96,321949.0,34.91,35.02,34.9,34.96,321949.0
2023-06-09 09:30:00,35.25,35.38,34.65,34.85,70459.0,35.25,35.38,34.65,34.85,70459.0
2023-06-09 09:40:00,34.9,35.05,34.84,34.88,25947.0,34.9,35.05,34.84,34.88,25947.0
2023-06-09 09:50:00,34.89,34.98,34.76,34.82,12573.0,34.89,34.98,34.76,34.82,12573.0
2023-06-09 10:00:00,34.85,35.05,34.83,34.84,20752.0,34.85,35.05,34.83,34.84,20752.0
2023-06-09 10:10:00,34.82,34.88,34.72,34.73,12970.0,34.82,34.88,34.72,34.73,12970.0
2023-06-09 10:20:00,34.71,34.77,34.6,34.77,15126.0,34.71,34.77,34.6,34.77,15126.0
2023-06-09 10:30:00,34.77,34.81,34.55,34.56,13051.0,34.77,34.81,34.55,34.56,13051.0
2023-06-09 10:40:00,34.54,34.66,34.46,34.63,19568.0,34.54,34.66,34.46,34.63,19568.0
2023-06-09 10:50:00,34.64,34.68,34.49,34.5,15224.0,34.64,34.68,34.49,34.5,15224.0
2023-06-09 11:00:00,34.48,34.54,34.44,34.47,29169.0,34.48,34.54,34.44,34.47,29169.0
2023-06-09 11:10:00,34.47,34.47,34.3,34.35,11656.0,34.47,34.47,34.3,34.35,11656.0
2023-06-09 11:20:00,34.33,34.43,34.29,34.43,7841.0,34.33,34.43,34.29,34.43,7841.0
2023-06-09 11:30:00,34.41,34.51,34.36,34.39,9137.0,34.41,34.51,34.36,34.39,9137.0
2023-06-09 11:40:00,34.37,34.51,34.36,34.49,12721.0,34.37,34.51,34.36,34.49,12721.0
2023-06-09 11:50:00,34.51,34.65,34.5,34.64,12389.0,34.51,34.65,34.5,34.64,12389.0
2023-06-09 12:00:00,34.64,34.64,34.52,34.6,8971.0,34.64,34.64,34.52,34.6,8971.0
2023-06-09 12:10:00,34.61,34.61,34.49,34.55,12658.0,34.61,34.61,34.49,34.55,12658.0
2023-06-09 12:20:00,34.54,34.56,34.47,34.55,12033.0,34.54,34.56,34.47,34.55,12033.0
2023-06-09 12:30:00,34.55,34.62,34.55,34.55,6466.0,34.55,34.62,34.55,34.55,6466.0
2023-06-09 12:40:00,34.55,34.6,34.52,34.6,12487.0,34.55,34.6,34.52,34.6,12487.0
2023-06-09 12:50:00,34.6,34.6,34.51,34.54,5447.0,34.6,34.6,34.51,34.54,5447.0
2023-06-09 13:00:00,34.53,34.54,34.49,34.51,9654.0,34.53,34.54,34.49,34.51,9654.0
2023-06-09 13:10:00,34.51,34.53,34.46,34.46,4286.0,34.51,34.53,34.46,34.46,4286.0
2023-06-09 13:20:00,34.47,34.48,34.35,34.39,8486.0,34.47,34.48,34.35,34.39,8486.0
2023-06-09 13:30:00,34.38,34.39,34.18,34.18,21650.0,34.38,34.39,34.18,34.18,21650.0
2023-06-09 13:40:00,34.2,34.22,34.14,34.16,11852.0,34.2,34.22,34.14,34.16,11852.0
2023-06-09 13:50:00,34.16,34.22,34.09,34.15,21129.0,34.16,34.22,34.09,34.15,21129.0
2023-06-09 14:00:00,34.13,34.28,34.12,34.16,17282.0,34.13,34.28,34.12,34.16,17282.0
2023-06-09 14:10:00,34.15,34.24,34.15,34.22,7865.0,34.15,34.24,34.15,34.22,7865.0
2023-06-09 14:20:00,34.24,34.31,34.21,34.22,7730.0,34.24,34.31,34.21,34.22,7730.0
2023-06-09 14:30:00,34.23,34.24,34.16,34.19,9017.0,34.23,34.24,34.16,34.19,9017.0
2023-06-09 14:40:00,34.18,34.28,34.17,34.27,8571.0,34.18,34.28,34.17,34.27,8571.0
2023-06-09 14:50:00,34.26,34.3,34.18,34.27,13191.0,34.26,34.3,34.18,34.27,13191.0
2023-06-09 15:00:00,34.28,34.36,34.27,34.28,9312.0,34.28,34.36,34.27,34.28,9312.0
2023-06-09 15:10:00,34.29,34.36,34.27,34.31,10508.0,34.29,34.36,34.27,34.31,10508.0
2023-06-09 15:20:00,34.32,34.34,34.27,34.33,12793.0,34.32,34.34,34.27,34.33,12793.0
2023-06-09 15:30:00,34.33,34.35,34.27,34.29,12767.0,34.33,34.35,34.27,34.29,12767.0
2023-06-09 15:40:00,34.29,34.31,34.2,34.23,23828.0,34.29,34.31,34.2,34.23,23828.0
2023-06-09 15:50:00,34.22,34.28,34.17,34.24,69768.0,34.22,34.28,34.17,34.24,69768.0
2023-06-12 09:30:00,34.7,34.7,34.02,34.3,40494.0,34.7,34.7,34.02,34.3,40494.0
2023-06-12 09:40:00,34.4,34.5,34.13,34.2,13973.0,34.4,34.5,34.13,34.2,13973.0
2023-06-12 09:50:00,34.12,34.44,34.12,34.39,13824.0,34.12,34.44,34.12,34.39,13824.0
2023-06-12 10:00:00,34.41,34.49,34.23,34.36,27757.0,34.41,34.49,34.23,34.36,27757.0
2023-06-12 10:10:00,34.35,34.36,34.09,34.19,17081.0,34.35,34.36,34.09,34.19,17081.0
2023-06-12 10:20:00,34.19,34.19,33.83,33.91,27397.0,34.19,34.19,33.83,33.91,27397.0
2023-06-12 10:30:00,33.9,33.91,33.62,33.73,52891.0,33.9,33.91,33.62,33.73,52891.0
2023-06-12 10:40:00,33.71,33.85,33.67,33.75,18782.0,33.71,33.85,33.67,33.75,18782.0
2023-06-12 10:50:00,33.75,33.97,33.67,33.94,15277.0,33.75,33.97,33.67,33.94,15277.0
2023-06-12 11:00:00,33.98,34.09,33.92,33.94,31418.0,33.98,34.09,33.92,33.94,31418.0
2023-06-12 11:10:00,33.96,33.98,33.87,33.94,10014.0,33.96,33.98,33.87,33.94,10014.0
2023-06-12 11:20:00,33.94,33.94,33.82,33.88,14770.0,33.94,33.94,33.82,33.88,14770.0
2023-06-12 11:30:00,33.88,33.88,33.77,33.79,8778.0,33.88,33.88,33.77,33.79,8778.0
2023-06-12 11:40:00,33.79,33.85,33.77,33.8,8046.0,33.79,33.85,33.77,33.8,8046.0
2023-06-12 11:50:00,33.8,33.89,33.8,33.85,6745.0,33.8,33.89,33.8,33.85,6745.0
2023-06-12 12:00:00,33.85,33.87,33.78,33.81,9575.0,33.85,33.87,33.78,33.81,9575.0
2023-06-12 12:10:00,33.83,33.99,33.8,33.98,5732.0,33.83,33.99,33.8,33.98,5732.0
2023-06-12 12:20:00,34.02,34.07,34.02,34.03,5759.0,34.02,34.07,34.02,34.03,5759.0
2023-06-12 12:30:00,34.04,34.11,34.01,34.09,6079.0,34.04,34.11,34.01,34.09,6079.0
2023-06-12 12:40:00,34.08,34.08,34.01,34.05,9790.0,34.08,34.08,34.01,34.05,9790.0
2023-06-12 12:50:00,34.06,34.21,34.05,34.21,6378.0,34.06,34.21,34.05,34.21,6378.0
2023-06-12 13:00:00,34.25,34.25,34.13,34.15,8617.0,34.25,34.25,34.13,34.15,8617.0
2023-06-12 13:10:00,34.15,34.21,34.13,34.2,4814.0,34.15,34.21,34.13,34.2,4814.0
2023-06-12 13:20:00,34.2,34.29,34.17,34.27,8290.0,34.2,34.29,34.17,34.27,8290.0
2023-06-12 13:30:00,34.27,34.29,34.2,34.29,10168.0,34.27,34.29,34.2,34.29,10168.0
2023-06-12 13:40:00,34.29,34.45,34.26,34.43,15128.0,34.29,34.45,34.26,34.43,15128.0
2023-06-12 13:50:00,34.45,34.48,34.28,34.34,21771.0,34.45,34.48,34.28,34.34,21771.0
2023-06-12 14:00:00,34.34,34.39,34.32,34.39,6446.0,34.34,34.39,34.32,34.39,6446.0
2023-06-12 14:10:00,34.38,34.41,34.33,34.36,13508.0,34.38,34.41,34.33,34.36,13508.0
2023-06-12 14:20:00,34.36,34.44,34.35,34.44,11969.0,34.36,34.44,34.35,34.44,11969.0
2023-06-12 14:30:00,34.42,34.55,34.41,34.54,20656.0,34.42,34.55,34.41,34.54,20656.0
2023-06-12 14:40:00,34.53,34.58,34.51,34.56,13352.0,34.53,34.58,34.51,34.56,13352.0
2023-06-12 14:50:00,34.55,34.55,34.48,34.51,14908.0,34.55,34.55,34.48,34.51,14908.0
2023-06-12 15:00:00,34.51,34.6,34.5,34.51,17941.0,34.51,34.6,34.5,34.51,17941.0
2023-06-12 15:10:00,34.5,34.57,34.5,34.52,12727.0,34.5,34.57,34.5,34.52,12727.0
2023-06-12 15:20:00,34.52,34.56,34.44,34.54,15819.0,34.52,34.56,34.44,34.54,15819.0
2023-06-12 15:30:00,34.53,34.57,34.48,34.48,23880.0,34.53,34.57,34.48,34.48,23880.0
2023-06-12 15:40:00,34.48,34.52,34.41,34.41,44068.0,34.48,34.52,34.41,34.41,44068.0
2023-06-12 15:50:00,34.43,34.46,34.3,34.42,152759.0,34.43,34.46,34.3,34.42,152759.0
2023-06-13 09:30:00,34.76,34.76,34.39,34.64,29866.0,34.76,34.76,34.39,34.64,29866.0
2023-06-13 09:40:00,34.63,34.72,34.45,34.55,32695.0,34.63,34.72,34.45,34.55,32695.0
2023-06-13 09:50:00,34.51,34.52,34.11,34.25,41425.0,34.51,34.52,34.11,34.25,41425.0
2023-06-13 10:00:00,34.27,34.42,34.23,34.41,21989.0,34.27,34.42,34.23,34.41,21989.0
2023-06-13 10:10:00,34.41,34.43,34.29,34.37,14242.0,34.41,34.43,34.29,34.37,14242.0
2023-06-13 10:20:00,34.35,34.6,34.24,34.51,40852.0,34.35,34.6,34.24,34.51,40852.0
2023-06-13 10:30:00,34.54,34.7,34.53,34.54,7574.0,34.54,34.7,34.53,34.54,7574.0
2023-06-13 10:40:00,34.57,34.65,34.51,34.65,6709.0,34.57,34.65,34.51,34.65,6709.0
2023-06-13 10:50:00,34.65,34.71,34.62,34.7,14693.0,34.65,34.71,34.62,34.7,14693.0
2023-06-13 11:00:00,34.7,34.73,34.62,34.62,8682.0,34.7,34.73,34.62,34.62,8682.0
2023-06-13 11:10:00,34.62,34.7,34.58,34.64,7581.0,34.62,34.7,34.58,34.64,7581.0
2023-06-13 11:20:00,34.64,34.73,34.64,34.73,7878.0,34.64,34.73,34.64,34.73,7878.0
2023-06-13 11:30:00,34.74,34.74,34.6,34.6,6647.0,34.74,34.74,34.6,34.6,6647.0
2023-06-13 11:40:00,34.62,34.71,34.62,34.66,5306.0,34.62,34.71,34.62,34.66,5306.0
2023-06-13 11:50:00,34.67,34.83,34.67,34.78,6912.0,34.67,34.83,34.67,34.78,6912.0
2023-06-13 12:00:00,34.77,34.89,34.73,34.88,6120.0,34.77,34.89,34.73,34.88,6120.0
2023-06-13 12:10:00,34.86,35.07,34.86,35.06,16138.0,34.86,35.07,34.86,35.06,16138.0
2023-06-13 12:20:00,35.05,35.15,34.99,35.03,25740.0,35.05,35.15,34.99,35.03,25740.0
2023-06-13 12:30:00,35.03,35.05,34.95,34.98,18932.0,35.03,35.05,34.95,34.98,18932.0
2023-06-13 12:40:00,34.99,35.11,34.98,35.11,19980.0,34.99,35.11,34.98,35.11,19980.0
2023-06-13 12:50:00,35.11,35.12,35.04,35.09,14587.0,35.11,35.12,35.04,35.09,14587.0
2023-06-13 13:00:00,35.11,35.13,34.98,35.09,12314.0,35.11,35.13,34.98,35.09,12314.0
2023-06-13 13:10:00,35.09,35.09,34.97,34.99,6789.0,35.09,35.09,34.97,34.99,6789.0
2023-06-13 13:20:00,34.99,35.04,34.99,35.02,9821.0,34.99,35.04,34.99,35.02,9821.0
2023-06-13 13:30:00,35.01,35.03,34.94,34.98,13560.0,35.01,35.03,34.94,34.98,13560.0
2023-06-13 13:40:00,34.97,34.98,34.91,34.98,8295.0,34.97,34.98,34.91,34.98,8295.0
2023-06-13 13:50:00,34.96,35.05,34.96,35.01,14075.0,34.96,35.05,34.96,35.01,14075.0
2023-06-13 14:00:00,35.03,35.03,34.8,34.8,14118.0,35.03,35.03,34.8,34.8,14118.0
2023-06-13 14:10:00,34.77,34.85,34.77,34.82,10678.0,34.77,34.85,34.77,34.82,10678.0
2023-06-13 14:20:00,34.81,34.81,34.74,34.74,9669.0,34.81,34.81,34.74,34.74,9669.0
2023-06-13 14:30:00,34.75,34.82,34.74,34.81,13360.0,34.75,34.82,34.74,34.81,13360.0
2023-06-13 14:40:00,34.81,34.94,34.81,34.92,23640.0,34.81,34.94,34.81,34.92,23640.0
2023-06-13 14:50:00,34.92,34.97,34.91,34.95,16083.0,34.92,34.97,34.91,34.95,16083.0
2023-06-13 15:00:00,34.95,35.05,34.95,35.05,13933.0,34.95,35.05,34.95,35.05,13933.0
2023-06-13 15:10:00,35.05,35.14,35.04,35.14,29473.0,35.05,35.14,35.04,35.14,29473.0
2023-06-13 15:20:00,35.15,35.25,35.13,35.23,48923.0,35.15,35.25,35.13,35.23,48923.0
2023-06-13 15:30:00,35.23,35.25,35.11,35.21,18672.0,35.23,35.25,35.11,35.21,18672.0
2023-06-13 15:40:00,35.21,35.27,35.12,35.2,50193.0,35.21,35.27,35.12,35.2,50193.0
2023-06-13 15:50:00,35.19,35.22,34.99,34.99,169587.0,35.19,35.22,34.99,34.99,169587.0
2023-06-14 09:30:00,35.02,35.55,34.94,35.53,43967.0,35.02,35.55,34.94,35.53,43967.0
2023-06-14 09:40:00,35.52,35.52,35.34,35.39,20049.0,35.52,35.52,35.34,35.39,20049.0
2023-06-14 09:50:00,35.4,35.57,35.29,35.39,19331.0,35.4,35.57,35.29,35.39,19331.0
2023-06-14 10:00:00,35.37,35.58,35.36,35.56,24878.0,35.37,35.58,35.36,35.56,24878.0
2023-06-14 10:10:00,35.56,35.62,35.45,35.48,19466.0,35.56,35.62,35.45,35.48,19466.0
2023-06-14 10:20:00,35.45,35.48,35.39,35.45,13412.0,35.45,35.48,35.39,35.45,13412.0
2023-06-14 10:30:00,35.46,35.61,35.46,35.53,24625.0,35.46,35.61,35.46,35.53,24625.0
2023-06-14 10:40:00,35.53,35.62,35.52,35.61,60333.0,35.53,35.62,35.52,35.61,60333.0
2023-06-14 10:50:00,35.6,35.64,35.5,35.51,20167.0,35.6,35.64,35.5,35.51,20167.0
2023-06-14 11:00:00,35.51,35.55,35.45,35.55,15128.0,35.51,35.55,35.45,35.55,15128.0
2023-06-14 11:10:00,35.55,35.65,35.52,35.62,19218.0,35.55,35.65,35.52,35.62,19218.0
2023-06-14 11:20:00,35.61,35.7,35.59,35.62,17827.0,35.61,35.7,35.59,35.62,17827.0
2023-06-14 11:30:00,35.63,35.66,35.54,35.56,13001.0,35.63,35.66,35.54,35.56,13001.0
2023-06-14 11:40:00,35.56,35.62,35.55,35.59,14696.0,35.56,35.62,35.55,35.59,14696.0
2023-06-14 11:50:00,35.59,35.6,35.4,35.4,11077.0,35.59,35.6,35.4,35.4,11077.0
2023-06-14 12:00:00,35.38,35.47,35.35,35.35,9577.0,35.38,35.47,35.35,35.35,9577.0
2023-06-14 12:10:00,35.35,35.4,35.33,35.37,14738.0,35.35,35.4,35.33,35.37,14738.0
2023-06-14 12:20:00,35.36,35.38,35.33,35.33,7685.0,35.36,35.38,35.33,35.33,7685.0
2023-06-14 12:30:00,35.34,35.35,35.22,35.22,10334.0,35.34,35.35,35.22,35.22,10334.0
2023-06-14 12:40:00,35.22,35.23,35.15,35.22,6851.0,35.22,35.23,35.15,35.22,6851.0
2023-06-14 12:50:00,35.24,35.31,35.14,35.16,11959.0,35.24,35.31,35.14,35.16,11959.0
2023-06-14 13:00:00,35.16,35.27,35.15,35.21,8877.0,35.16,35.27,35.15,35.21,8877.0
2023-06-14 13:10:00,35.21,35.22,35.15,35.15,10519.0,35.21,35.22,35.15,35.15,10519.0
2023-06-14 13:20:00,35.15,35.22,35.15,35.2,7721.0,35.15,35.22,35.15,35.2,7721.0
2023-06-14 13:30:00,35.19,35.21,35.18,35.2,13740.0,35.19,35.21,35.18,35.2,13740.0
2023-06-14 13:40:00,35.2,35.3,35.19,35.25,11604.0,35.2,35.3,35.19,35.25,11604.0
2023-06-14 13:50:00,35.27,35.29,35.16,35.18,11135.0,35.27,35.29,35.16,35.18,11135.0
2023-06-14 14:00:00,35.16,35.17,34.71,34.8,27608.0,35.16,35.17,34.71,34.8,27608.0
2023-06-14 14:10:00,34.83,34.86,34.73,34.77,23240.0,34.83,34.86,34.73,34.77,23240.0
2023-06-14 14:20:00,34.77,34.84,34.69,34.76,9278.0,34.77,34.84,34.69,34.76,9278.0
2023-06-14 14:30:00,34.76,34.92,34.72,34.87,17991.0,34.76,34.92,34.72,34.87,17991.0
2023-06-14 14:40:00,34.86,35.14,34.86,35.14,15181.0,34.86,35.14,34.86,35.14,15181.0
2023-06-14 14:50:00,35.16,35.24,35.01,35.2,16979.0,35.16,35.24,35.01,35.2,16979.0
2023-06-14 15:00:00,35.2,35.44,35.19,35.39,15660.0,35.2,35.44,35.19,35.39,15660.0
2023-06-14 15:10:00,35.4,35.42,35.21,35.33,14470.0,35.4,35.42,35.21,35.33,14470.0
2023-06-14 15:20:00,35.31,35.5,35.31,35.44,16378.0,35.31,35.5,35.31,35.44,16378.0
2023-06-14 15:30:00,35.45,35.59,35.43,35.5,25935.0,35.45,35.59,35.43,35.5,25935.0
2023-06-14 15:40:00,35.51,35.55,35.42,35.43,40458.0,35.51,35.55,35.42,35.43,40458.0
2023-06-14 15:50:00,35.42,35.61,35.35,35.6,151011.0,35.42,35.61,35.35,35.6,151011.0
2023-06-15 09:30:00,35.1,35.75,35.1,35.75,42768.0,35.1,35.75,35.1,35.75,42768.0
2023-06-15 09:40:00,35.69,35.77,35.4,35.6,12337.0,35.69,35.77,35.4,35.6,12337.0
2023-06-15 09:50:00,35.6,35.94,35.57,35.9,19767.0,35.6,35.94,35.57,35.9,19767.0
2023-06-15 10:00:00,35.87,35.95,35.74,35.95,9415.0,35.87,35.95,35.74,35.95,9415.0
2023-06-15 10:10:00,35.95,35.98,35.75,35.81,16915.0,35.95,35.98,35.75,35.81,16915.0
2023-06-15 10:20:00,35.81,35.92,35.81,35.84,20370.0,35.81,35.92,35.81,35.84,20370.0
2023-06-15 10:30:00,35.83,35.93,35.76,35.79,23027.0,35.83,35.93,35.76,35.79,23027.0
2023-06-15 10:40:00,35.77,35.99,35.74,35.89,17321.0,35.77,35.99,35.74,35.89,17321.0
2023-06-15 10:50:00,35.89,35.92,35.77,35.85,13979.0,35.89,35.92,35.77,35.85,13979.0
2023-06-15 11:00:00,35.86,35.87,35.64,35.68,7019.0,35.86,35.87,35.64,35.68,7019.0
2023-06-15 11:10:00,35.68,35.74,35.63,35.63,20751.0,35.68,35.74,35.63,35.63,20751.0
2023-06-15 11:20:00,35.67,35.75,35.63,35.75,5783.0,35.67,35.75,35.63,35.75,5783.0
2023-06-15 11:30:00,35.73,35.85,35.72,35.82,6014.0,35.73,35.85,35.72,35.82,6014.0
2023-06-15 11:40:00,35.85,35.89,35.79,35.8,6686.0,35.85,35.89,35.79,35.8,6686.0
2023-06-15 11:50:00,35.78,35.93,35.78,35.93,7140.0,35.78,35.93,35.78,35.93,7140.0
2023-06-15 12:00:00,35.93,36.04,35.91,36.04,16553.0,35.93,36.04,35.91,36.04,16553.0
2023-06-15 12:10:00,36.03,36.04,35.93,35.96,9567.0,36.03,36.04,35.93,35.96,9567.0
2023-06-15 12:20:00,35.96,36.0,35.88,35.92,12504.0,35.96,36.0,35.88,35.92,12504.0
2023-06-15 12:30:00,35.92,35.92,35.83,35.88,8333.0,35.92,35.92,35.83,35.88,8333.0
2023-06-15 12:40:00,35.89,35.94,35.85,35.9,9866.0,35.89,35.94,35.85,35.9,9866.0
2023-06-15 12:50:00,35.91,35.95,35.85,35.93,11352.0,35.91,35.95,35.85,35.93,11352.0
2023-06-15 13:00:00,35.93,35.95,35.84,35.86,15254.0,35.93,35.95,35.84,35.86,15254.0
2023-06-15 13:10:00,35.85,35.88,35.79,35.81,12801.0,35.85,35.88,35.79,35.81,12801.0
2023-06-15 13:20:00,35.81,35.84,35.8,35.84,8431.0,35.81,35.84,35.8,35.84,8431.0
2023-06-15 13:30:00,35.84,35.87,35.75,35.77,13425.0,35.84,35.87,35.75,35.77,13425.0
2023-06-15 13:40:00,35.77,35.92,35.77,35.91,17134.0,35.77,35.92,35.77,35.91,17134.0
2023-06-15 13:50:00,35.91,36.02,35.91,36.0,13171.0,35.91,36.02,35.91,36.0,13171.0
2023-06-15 14:00:00,36.0,36.0,35.89,35.9,14220.0,36.0,36.0,35.89,35.9,14220.0
2023-06-15 14:10:00,35.89,35.9,35.82,35.83,15482.0,35.89,35.9,35.82,35.83,15482.0
2023-06-15 14:20:00,35.82,35.93,35.78,35.92,10609.0,35.82,35.93,35.78,35.92,10609.0
2023-06-15 14:30:00,35.91,35.98,35.91,35.96,8922.0,35.91,35.98,35.91,35.96,8922.0
2023-06-15 14:40:00,35.97,36.05,35.96,36.01,15447.0,35.97,36.05,35.96,36.01,15447.0
2023-06-15 14:50:00,36.01,36.08,36.01,36.01,13591.0,36.01,36.08,36.01,36.01,13591.0
2023-06-15 15:00:00,36.0,36.01,35.93,35.98,13885.0,36.0,36.01,35.93,35.98,13885.0
2023-06-15 15:10:00,35.98,36.08,35.96,36.03,20632.0,35.98,36.08,35.96,36.03,20632.0
2023-06-15 15:20:00,36.04,36.21,35.99,36.18,49075.0,36.04,36.21,35.99,36.18,49075.0
2023-06-15 15:30:00,36.19,36.19,36.05,36.11,24663.0,36.19,36.19,36.05,36.11,24663.0
2023-06-15 15:40:00,36.11,36.2,36.1,36.18,44676.0,36.11,36.2,36.1,36.18,44676.0
2023-06-15 15:50:00,36.18,36.26,36.12,36.25,154626.0,36.18,36.26,36.12,36.25,154626.0
2023-06-16 09:30:00,36.48,36.6,35.96,36.05,112672.0,36.48,36.6,35.96,36.05,112672.0
2023-06-16 09:40:00,36.03,36.05,35.88,35.88,17188.0,36.03,36.05,35.88,35.88,17188.0
2023-06-16 09:50:00,35.89,35.99,35.71,35.76,19042.0,35.89,35.99,35.71,35.76,19042.0
2023-06-16 10:00:00,35.79,35.98,35.75,35.97,14033.0,35.79,35.98,35.75,35.97,14033.0
2023-06-16 10:10:00,35.98,36.08,35.91,35.94,15068.0,35.98,36.08,35.91,35.94,15068.0
2023-06-16 10:20:00,35.95,36.08,35.89,35.99,11741.0,35.95,36.08,35.89,35.99,11741.0
2023-06-16 10:30:00,35.99,36.04,35.95,36.01,8018.0,35.99,36.04,35.95,36.01,8018.0
2023-06-16 10:40:00,36.01,36.01,35.85,35.93,9764.0,36.01,36.01,35.85,35.93,9764.0
2023-06-16 10:50:00,35.94,36.05,35.92,35.94,7981.0,35.94,36.05,35.92,35.94,7981.0
2023-06-16 11:00:00,35.93,35.93,35.83,35.88,10678.0,35.93,35.93,35.83,35.88,10678.0
2023-06-16 11:10:00,35.89,35.96,35.85,35.87,15770.0,35.89,35.96,35.85,35.87,15770.0
2023-06-16 11:20:00,35.87,35.89,35.75,35.87,11136.0,35.87,35.89,35.75,35.87,11136.0
2023-06-16 11:30:00,35.89,35.91,35.8,35.81,9965.0,35.89,35.91,35.8,35.81,9965.0
2023-06-16 11:40:00,35.85,35.99,35.85,35.93,7230.0,35.85,35.99,35.85,35.93,7230.0
2023-06-16 11:50:00,35.95,35.96,35.83,35.88,12097.0,35.95,35.96,35.83,35.88,12097.0
2023-06-16 12:00:00,35.88,35.89,35.82,35.82,7547.0,35.88,35.89,35.82,35.82,7547.0
2023-06-16 12:10:00,35.84,35.88,35.82,35.84,7342.0,35.84,35.88,35.82,35.84,7342.0
2023-06-16 12:20:00,35.83,35.86,35.77,35.78,6668.0,35.83,35.86,35.77,35.78,6668.0
2023-06-16 12:30:00,35.78,35.82,35.76,35.8,6991.0,35.78,35.82,35.76,35.8,6991.0
2023-06-16 12:40:00,35.8,35.84,35.75,35.82,5509.0,35.8,35.84,35.75,35.82,5509.0
2023-06-16 12:50:00,35.81,35.86,35.8,35.83,5198.0,35.81,35.86,35.8,35.83,5198.0
2023-06-16 13:00:00,35.83,35.84,35.71,35.72,8541.0,35.83,35.84,35.71,35.72,8541.0
2023-06-16 13:10:00,35.71,35.84,35.69,35.75,7840.0,35.71,35.84,35.69,35.75,7840.0
2023-06-16 13:20:00,35.74,35.79,35.72,35.74,5635.0,35.74,35.79,35.72,35.74,5635.0
2023-06-16 13:30:00,35.73,35.75,35.7,35.7,6881.0,35.73,35.75,35.7,35.7,6881.0
2023-06-16 13:40:00,35.69,35.7,35.65,35.68,8061.0,35.69,35.7,35.65,35.68,8061.0
2023-06-16 13:50:00,35.69,35.76,35.69,35.75,5763.0,35.69,35.76,35.69,35.75,5763.0
2023-06-16 14:00:00,35.76,35.77,35.72,35.76,6458.0,35.76,35.77,35.72,35.76,6458.0
2023-06-16 14:10:00,35.75,35.81,35.69,35.7,19417.0,35.75,35.81,35.69,35.7,19417.0
2023-06-16 14:20:00,35.71,35.72,35.65,35.66,10073.0,35.71,35.72,35.65,35.66,10073.0
2023-06-16 14:30:00,35.66,35.66,35.59,35.6,10182.0,35.66,35.66,35.59,35.6,10182.0
2023-06-16 14:40:00,35.6,35.67,35.55,35.66,7950.0,35.6,35.67,35.55,35.66,7950.0
2023-06-16 14:50:00,35.66,35.7,35.63,35.69,12120.0,35.66,35.7,35.63,35.69,12120.0
2023-06-16 15:00:00,35.69,35.69,35.59,35.67,17124.0,35.69,35.69,35.59,35.67,17124.0
2023-06-16 15:10:00,35.67,35.73,35.62,35.73,17304.0,35.67,35.73,35.62,35.73,17304.0
2023-06-16 15:20:00,35.73,35.8,35.69,35.79,19910.0,35.73,35.8,35.69,35.79,19910.0
2023-06-16 15:30:00,35.79,35.94,35.79,35.93,29504.0,35.79,35.94,35.79,35.93,29504.0
2023-06-16 15:40:00,35.93,35.97,35.86,35.97,48993.0,35.93,35.97,35.86,35.97,48993.0
2023-06-16 15:50:00,35.98,36.08,35.97,36.07,158788.0,35.98,36.08,35.97,36.07,158788.0
2023-06-20 09:30:00,36.16,36.22,35.93,35.93,27960.0,36.16,36.22,35.93,35.93,27960.0
2023-06-20 09:40:00,35.91,36.11,35.9,36.09,37975.0,35.91,36.11,35.9,36.09,37975.0
2023-06-20 09:50:00,36.09,36.35,36.03,36.26,17706.0,36.09,36.35,36.03,36.26,17706.0
2023-06-20 10:00:00,36.24,36.32,36.19,36.26,16861.0,36.24,36.32,36.19,36.26,16861.0
2023-06-20 10:10:00,36.26,36.27,36.11,36.12,19140.0,36.26,36.27,36.11,36.12,19140.0
2023-06-20 10:20:00,36.1,36.27,36.0,36.27,18592.0,36.1,36.27,36.0,36.27,18592.0
2023-06-20 10:30:00,36.28,36.34,36.0,36.07,40817.0,36.28,36.34,36.0,36.07,40817.0
2023-06-20 10:40:00,36.1,36.21,35.91,36.01,20576.0,36.1,36.21,35.91,36.01,20576.0
2023-06-20 10:50:00,36.01,36.19,35.98,36.12,29341.0,36.01,36.19,35.98,36.12,29341.0
2023-06-20 11:00:00,36.12,36.16,36.01,36.1,11137.0,36.12,36.16,36.01,36.1,11137.0
2023-06-20 11:10:00,36.1,36.13,36.01,36.05,7649.0,36.1,36.13,36.01,36.05,7649.0
2023-06-20 11:20:00,36.05,36.09,36.01,36.02,14179.0,36.05,36.09,36.01,36.02,14179.0
2023-06-20 11:30:00,36.04,36.11,36.04,36.06,8693.0,36.04,36.11,36.04,36.06,8693.0
2023-06-20 11:40:00,36.05,36.07,36.01,36.05,5711.0,36.05,36.07,36.01,36.05,5711.0
2023-06-20 11:50:00,36.06,36.08,36.04,36.08,4055.0,36.06,36.08,36.04,36.08,4055.0
2023-06-20 12:00:00,36.08,36.1,36.04,36.09,8711.0,36.08,36.1,36.04,36.09,8711.0
2023-06-20 12:10:00,36.1,36.14,36.09,36.12,7934.0,36.1,36.14,36.09,36.12,7934.0
2023-06-20 12:20:00,36.12,36.22,36.11,36.22,7396.0,36.12,36.22,36.11,36.22,7396.0
2023-06-20 12:30:00,36.21,36.25,36.16,36.24,8799.0,36.21,36.25,36.16,36.24,8799.0
2023-06-20 12:40:00,36.25,36.29,36.23,36.28,7920.0,36.25,36.29,36.23,36.28,7920.0
2023-06-20 12:50:00,36.29,36.36,36.23,36.33,12759.0,36.29,36.36,36.23,36.33,12759.0
2023-06-20 13:00:00,36.33,36.5,36.33,36.48,16895.0,36.33,36.5,36.33,36.48,16895.0
2023-06-20 13:10:00,36.45,36.46,36.37,36.37,16125.0,36.45,36.46,36.37,36.37,16125.0
2023-06-20 13:20:00,36.38,36.4,36.34,36.36,24691.0,36.38,36.4,36.34,36.36,24691.0
2023-06-20 13:30:00,36.36,36.39,36.33,36.37,22933.0,36.36,36.39,36.33,36.37,22933.0
2023-06-20 13:40:00,36.37,36.42,36.34,36.39,9778.0,36.37,36.42,36.34,36.39,9778.0
2023-06-20 13:50:00,36.39,36.39,36.26,36.26,15209.0,36.39,36.39,36.26,36.26,15209.0
2023-06-20 14:00:00,36.25,36.26,36.16,36.23,13224.0,36.25,36.26,36.16,36.23,13224.0
2023-06-20 14:10:00,36.23,36.28,36.21,36.23,23155.0,36.23,36.28,36.21,36.23,23155.0
2023-06-20 14:20:00,36.24,36.33,36.21,36.33,14845.0,36.24,36.33,36.21,36.33,14845.0
2023-06-20 14:30:00,36.33,36.33,36.22,36.31,11792.0,36.33,36.33,36.22,36.31,11792.0
2023-06-20 14:40:00,36.3,36.33,36.27,36.28,13063.0,36.3,36.33,36.27,36.28,13063.0
2023-06-20 14:50:00,36.28,36.31,36.24,36.28,15577.0,36.28,36.31,36.24,36.28,15577.0
2023-06-20 15:00:00,36.28,36.3,36.26,36.3,12940.0,36.28,36.3,36.26,36.3,12940.0
2023-06-20 15:10:00,36.29,36.36,36.29,36.34,15734.0,36.29,36.36,36.29,36.34,15734.0
2023-06-20 15:20:00,36.35,36.39,36.29,36.38,26905.0,36.35,36.39,36.29,36.38,26905.0
2023-06-20 15:30:00,36.38,36.39,36.23,36.26,31760.0,36.38,36.39,36.23,36.26,31760.0
2023-06-20 15:40:00,36.27,36.31,36.23,36.25,40792.0,36.27,36.31,36.23,36.25,40792.0
2023-06-20 15:50:00,36.24,36.32,36.2,36.25,124039.0,36.24,36.32,36.2,36.25,124039.0
2023-06-21 09:30:00,36.28,36.55,36.2,36.4,24745.0,36.28,36.55,36.2,36.4,24745.0
2023-06-21 09:40:00,36.41,36.47,36.21,36.47,9112.0,36.41,36.47,36.21,36.47,9112.0
2023-06-21 09:50:00,36.47,36.54,36.43,36.48,8894.0,36.47,36.54,36.43,36.48,8894.0
2023-06-21 10:00:00,36.48,36.64,36.48,36.53,33117.0,36.48,36.64,36.48,36.53,33117.0
2023-06-21 10:10:00,36.55,36.7,36.55,36.64,22940.0,36.55,36.7,36.55,36.64,22940.0
2023-06-21 10:20:00,36.62,36.69,36.52,36.66,18108.0,36.62,36.69,36.52,36.66,18108.0
2023-06-21 10:30:00,36.67,36.75,36.62,36.75,16766.0,36.67,36.75,36.62,36.75,16766.0
2023-06-21 10:40:00,36.77,36.77,36.45,36.5,29187.0,36.77,36.77,36.45,36.5,29187.0
2023-06-21 10:50:00,36.5,36.69,36.47,36.68,14681.0,36.5,36.69,36.47,36.68,14681.0
2023-06-21 11:00:00,36.68,36.77,36.62,36.68,16092.0,36.68,36.77,36.62,36.68,16092.0
2023-06-21 11:10:00,36.71,36.75,36.64,36.75,5707.0,36.71,36.75,36.64,36.75,5707.0
2023-06-21 11:20:00,36.75,36.8,36.67,36.78,21050.0,36.75,36.8,36.67,36.78,21050.0
2023-06-21 11:30:00,36.79,36.86,36.73,36.84,16601.0,36.79,36.86,36.73,36.84,16601.0
2023-06-21 11:40:00,36.86,36.86,36.68,36.69,28247.0,36.86,36.86,36.68,36.69,28247.0
2023-06-21 11:50:00,36.7,36.88,36.7,36.86,28128.0,36.7,36.88,36.7,36.86,28128.0
2023-06-21 12:00:00,36.86,36.91,36.8,36.86,14163.0,36.86,36.91,36.8,36.86,14163.0
2023-06-21 12:10:00,36.85,36.88,36.78,36.84,16722.0,36.85,36.88,36.78,36.84,16722.0
2023-06-21 12:20:00,36.84,36.87,36.76,36.83,15008.0,36.84,36.87,36.76,36.83,15008.0
2023-06-21 12:30:00,36.86,36.97,36.84,36.94,26286.0,36.86,36.97,36.84,36.94,26286.0
2023-06-21 12:40:00,36.97,37.1,36.95,37.06,56647.0,36.97,37.1,36.95,37.06,56647.0
2023-06-21 12:50:00,37.05,37.33,37.04,37.3,49080.0,37.05,37.33,37.04,37.3,49080.0
2023-06-21 13:00:00,37.25,37.32,37.16,37.3,29248.0,37.25,37.32,37.16,37.3,29248.0
2023-06-21 13:10:00,37.32,37.48,37.32,37.48,46756.0,37.32,37.48,37.32,37.48,46756.0
2023-06-21 13:20:00,37.48,37.52,37.29,37.39,54439.0,37.48,37.52,37.29,37.39,54439.0
2023-06-21 13:30:00,37.38,37.53,37.37,37.48,37703.0,37.38,37.53,37.37,37.48,37703.0
2023-06-21 13:40:00,37.48,37.62,37.47,37.6,22338.0,37.48,37.62,37.47,37.6,22338.0
2023-06-21 13:50:00,37.57,37.61,37.46,37.59,18923.0,37.57,37.61,37.46,37.59,18923.0
2023-06-21 14:00:00,37.58,37.78,37.58,37.67,25261.0,37.58,37.78,37.58,37.67,25261.0
2023-06-21 14:10:00,37.64,37.74,37.61,37.74,27550.0,37.64,37.74,37.61,37.74,27550.0
2023-06-21 14:20:00,37.74,37.84,37.68,37.83,16512.0,37.74,37.84,37.68,37.83,16512.0
2023-06-21 14:30:00,37.84,37.95,37.81,37.92,38055.0,37.84,37.95,37.81,37.92,38055.0
2023-06-21 14:40:00,37.93,37.93,37.86,37.87,16616.0,37.93,37.93,37.86,37.87,16616.0
2023-06-21 14:50:00,37.88,37.95,37.84,37.94,18500.0,37.88,37.95,37.84,37.94,18500.0
2023-06-21 15:00:00,37.94,37.96,37.79,37.79,19422.0,37.94,37.96,37.79,37.79,19422.0
2023-06-21 15:10:00,37.78,37.84,37.68,37.7,20607.0,37.78,37.84,37.68,37.7,20607.0
2023-06-21 15:20:00,37.7,37.72,37.48,37.51,30882.0,37.7,37.72,37.48,37.51,30882.0
2023-06-21 15:30:00,37.5,37.59,37.36,37.37,74858.0,37.5,37.59,37.36,37.37,74858.0
2023-06-21 15:40:00,37.37,37.45,37.25,37.25,59619.0,37.37,37.45,37.25,37.25,59619.0
2023-06-21 15:50:00,37.27,37.27,36.88,36.9,217933.0,37.27,37.27,36.88,36.9,217933.0
2023-06-22 09:30:00,37.2,37.37,37.02,37.15,23030.0,37.2,37.37,37.02,37.15,23030.0
2023-06-22 09:40:00,37.15,37.15,36.68,36.95,13942.0,37.15,37.15,36.68,36.95,13942.0
2023-06-22 09:50:00,36.94,37.13,36.94,37.13,14291.0,36.94,37.13,36.94,37.13,14291.0
2023-06-22 10:00:00,37.13,37.33,37.11,37.27,11749.0,37.13,37.33,37.11,37.27,11749.0
2023-06-22 10:10:00,37.31,37.45,37.31,37.36,15444.0,37.31,37.45,37.31,37.36,15444.0
2023-06-22 10:20:00,37.38,37.38,37.18,37.32,22590.0,37.38,37.38,37.18,37.32,22590.0
2023-06-22 10:30:00,37.31,37.31,36.97,36.98,14804.0,37.31,37.31,36.97,36.98,14804.0
2023-06-22 10:40:00,36.99,36.99,36.78,36.93,12392.0,36.99,36.99,36.78,36.93,12392.0
2023-06-22 10:50:00,36.94,37.06,36.81,36.89,13132.0,36.94,37.06,36.81,36.89,13132.0
2023-06-22 11:00:00,36.88,36.91,36.78,36.88,16552.0,36.88,36.91,36.78,36.88,16552.0
2023-06-22 11:10:00,36.9,36.93,36.82,36.93,13725.0,36.9,36.93,36.82,36.93,13725.0
2023-06-22 11:20:00,36.93,37.04,36.91,37.04,13840.0,36.93,37.04,36.91,37.04,13840.0
2023-06-22 11:30:00,37.05,37.14,37.05,37.08,6877.0,37.05,37.14,37.05,37.08,6877.0
2023-06-22 11:40:00,37.08,37.11,37.03,37.05,6336.0,37.08,37.11,37.03,37.05,6336.0
2023-06-22 11:50:00,37.06,37.07,36.98,37.05,8885.0,37.06,37.07,36.98,37.05,8885.0
2023-06-22 12:00:00,37.03,37.03,36.95,36.95,7402.0,37.03,37.03,36.95,36.95,7402.0
2023-06-22 12:10:00,36.96,36.97,36.93,36.94,6849.0,36.96,36.97,36.93,36.94,6849.0
2023-06-22 12:20:00,36.93,37.06,36.92,37.06,10256.0,36.93,37.06,36.92,37.06,10256.0
2023-06-22 12:30:00,37.08,37.19,37.08,37.18,8508.0,37.08,37.19,37.08,37.18,8508.0
2023-06-22 12:40:00,37.2,37.22,37.1,37.13,5628.0,37.2,37.22,37.1,37.13,5628.0
2023-06-22 12:50:00,37.12,37.17,37.1,37.15,7802.0,37.12,37.17,37.1,37.15,7802.0
2023-06-22 13:00:00,37.16,37.16,37.1,37.15,5379.0,37.16,37.16,37.1,37.15,5379.0
2023-06-22 13:10:00,37.13,37.16,37.08,37.15,10007.0,37.13,37.16,37.08,37.15,10007.0
2023-06-22 13:20:00,37.16,37.24,37.11,37.23,12350.0,37.16,37.24,37.11,37.23,12350.0
2023-06-22 13:30:00,37.24,37.24,37.12,37.13,10366.0,37.24,37.24,37.12,37.13,10366.0
2023-06-22 13:40:00,37.11,37.15,37.06,37.1,8063.0,37.11,37.15,37.06,37.1,8063.0
2023-06-22 13:50:00,37.12,37.12,37.05,37.11,8450.0,37.12,37.12,37.05,37.11,8450.0
2023-06-22 14:00:00,37.11,37.15,37.07,37.07,12843.0,37.11,37.15,37.07,37.07,12843.0
2023-06-22 14:10:00,37.07,37.1,37.02,37.07,10413.0,37.07,37.1,37.02,37.07,10413.0
2023-06-22 14:20:00,37.07,37.17,37.04,37.17,8272.0,37.07,37.17,37.04,37.17,8272.0
2023-06-22 14:30:00,37.17,37.24,37.16,37.16,11490.0,37.17,37.24,37.16,37.16,11490.0
2023-06-22 14:40:00,37.16,37.2,37.14,37.18,13111.0,37.16,37.2,37.14,37.18,13111.0
2023-06-22 14:50:00,37.18,37.2,37.09,37.15,21087.0,37.18,37.2,37.09,37.15,21087.0
2023-06-22 15:00:00,37.15,37.17,37.11,37.13,11092.0,37.15,37.17,37.11,37.13,11092.0
2023-06-22 15:10:00,37.14,37.14,37.04,37.08,14604.0,37.14,37.14,37.04,37.08,14604.0
2023-06-22 15:20:00,37.09,37.1,37.03,37.06,24476.0,37.09,37.1,37.03,37.06,24476.0
2023-06-22 15:30:00,37.05,37.14,37.03,37.14,26999.0,37.05,37.14,37.03,37.14,26999.0
2023-06-22 15:40:00,37.13,37.24,37.1,37.16,50881.0,37.13,37.24,37.1,37.16,50881.0
2023-06-22 15:50:00,37.17,37.25,37.13,37.21,177091.0,37.17,37.25,37.13,37.21,177091.0
2023-06-23 09:30:00,37.05,37.1,36.68,36.81,31287.0,37.05,37.1,36.68,36.81,31287.0
2023-06-23 09:40:00,36.76,36.85,36.69,36.74,18304.0,36.76,36.85,36.69,36.74,18304.0
2023-06-23 09:50:00,36.77,36.91,36.6,36.6,23119.0,36.77,36.91,36.6,36.6,23119.0
2023-06-23 10:00:00,36.63,36.79,36.62,36.69,25799.0,36.63,36.79,36.62,36.69,25799.0
2023-06-23 10:10:00,36.69,36.83,36.59,36.72,17118.0,36.69,36.83,36.59,36.72,17118.0
2023-06-23 10:20:00,36.74,36.9,36.65,36.79,20581.0,36.74,36.9,36.65,36.79,20581.0
2023-06-23 10:30:00,36.81,37.14,36.81,37.14,19815.0,36.81,37.14,36.81,37.14,19815.0
2023-06-23 10:40:00,37.15,37.15,36.98,37.01,21947.0,37.15,37.15,36.98,37.01,21947.0
2023-06-23 10:50:00,37.02,37.03,36.86,37.01,15067.0,37.02,37.03,36.86,37.01,15067.0
2023-06-23 11:00:00,37.03,37.19,36.97,37.17,16363.0,37.03,37.19,36.97,37.17,16363.0
2023-06-23 11:10:00,37.17,37.32,37.12,37.22,31710.0,37.17,37.32,37.12,37.22,31710.0
2023-06-23 11:20:00,37.22,37.26,37.08,37.13,21636.0,37.22,37.26,37.08,37.13,21636.0
2023-06-23 11:30:00,37.13,37.29,37.1,37.23,14237.0,37.13,37.29,37.1,37.23,14237.0
2023-06-23 11:40:00,37.24,37.39,37.24,37.36,20411.0,37.24,37.39,37.24,37.36,20411.0
2023-06-23 11:50:00,37.35,37.47,37.31,37.46,18830.0,37.35,37.47,37.31,37.46,18830.0
2023-06-23 12:00:00,37.47,37.5,37.4,37.46,32806.0,37.47,37.5,37.4,37.46,32806.0
2023-06-23 12:10:00,37.47,37.48,37.29,37.37,15652.0,37.47,37.48,37.29,37.37,15652.0
2023-06-23 12:20:00,37.38,37.46,37.36,37.4,15257.0,37.38,37.46,37.36,37.4,15257.0
2023-06-23 12:30:00,37.41,37.51,37.39,37.4,21672.0,37.41,37.51,37.39,37.4,21672.0
2023-06-23 12:40:00,37.4,37.47,37.3,37.3,26379.0,37.4,37.47,37.3,37.3,26379.0
2023-06-23 12:50:00,37.3,37.36,37.22,37.24,7970.0,37.3,37.36,37.22,37.24,7970.0
2023-06-23 13:00:00,37.24,37.32,37.22,37.32,7587.0,37.24,37.32,37.22,37.32,7587.0
2023-06-23 13:10:00,37.32,37.32,37.25,37.32,13701.0,37.32,37.32,37.25,37.32,13701.0
2023-06-23 13:20:00,37.31,37.36,37.29,37.34,8472.0,37.31,37.36,37.29,37.34,8472.0
2023-06-23 13:30:00,37.35,37.35,37.24,37.28,9319.0,37.35,37.35,37.24,37.28,9319.0
2023-06-23 13:40:00,37.3,37.3,37.18,37.22,7841.0,37.3,37.3,37.18,37.22,7841.0
2023-06-23 13:50:00,37.21,37.21,37.16,37.2,10829.0,37.21,37.21,37.16,37.2,10829.0
2023-06-23 14:00:00,37.2,37.22,37.14,37.14,9886.0,37.2,37.22,37.14,37.14,9886.0
2023-06-23 14:10:00,37.13,37.17,37.1,37.17,11503.0,37.13,37.17,37.1,37.17,11503.0
2023-06-23 14:20:00,37.17,37.17,37.06,37.06,12127.0,37.17,37.17,37.06,37.06,12127.0
2023-06-23 14:30:00,37.05,37.07,36.93,36.95,19912.0,37.05,37.07,36.93,36.95,19912.0
2023-06-23 14:40:00,36.95,36.98,36.91,36.95,11632.0,36.95,36.98,36.91,36.95,11632.0
2023-06-23 14:50:00,36.95,36.97,36.84,36.84,15855.0,36.95,36.97,36.84,36.84,15855.0
2023-06-23 15:00:00,36.84,36.85,36.78,36.8,27602.0,36.84,36.85,36.78,36.8,27602.0
2023-06-23 15:10:00,36.79,36.85,36.75,36.79,31714.0,36.79,36.85,36.75,36.79,31714.0
2023-06-23 15:20:00,36.8,36.8,36.73,36.73,22370.0,36.8,36.8,36.73,36.73,22370.0
2023-06-23 15:30:00,36.74,36.75,36.58,36.64,31029.0,36.74,36.75,36.58,36.64,31029.0
2023-06-23 15:40:00,36.64,36.76,36.59,36.76,55433.0,36.64,36.76,36.59,36.76,55433.0
2023-06-23 15:50:00,36.77,36.95,36.74,36.93,259857.0,36.77,36.95,36.74,36.93,259857.0
2023-06-26 09:30:00,37.01,37.5,37.01,37.49,42204.0,37.01,37.5,37.01,37.49,42204.0
2023-06-26 09:40:00,37.5,37.76,37.42,37.6,52225.0,37.5,37.76,37.42,37.6,52225.0
2023-06-26 09:50:00,37.65,37.76,37.52,37.56,20754.0,37.65,37.76,37.52,37.56,20754.0
2023-06-26 10:00:00,37.5,37.63,37.41,37.63,12411.0,37.5,37.63,37.41,37.63,12411.0
2023-06-26 10:10:00,37.59,37.65,37.44,37.5,16524.0,37.59,37.65,37.44,37.5,16524.0
2023-06-26 10:20:00,37.5,37.6,37.44,37.6,10895.0,37.5,37.6,37.44,37.6,10895.0
2023-06-26 10:30:00,37.63,37.63,37.35,37.38,20133.0,37.63,37.63,37.35,37.38,20133.0
2023-06-26 10:40:00,37.37,37.46,37.16,37.45,18819.0,37.37,37.46,37.16,37.45,18819.0
2023-06-26 10:50:00,37.45,37.45,37.23,37.24,10977.0,37.45,37.45,37.23,37.24,10977.0
2023-06-26 11:00:00,37.19,37.31,37.11,37.19,21333.0,37.19,37.31,37.11,37.19,21333.0
2023-06-26 11:10:00,37.12,37.23,37.07,37.23,13603.0,37.12,37.23,37.07,37.23,13603.0
2023-06-26 11:20:00,37.22,37.25,37.09,37.23,11373.0,37.22,37.25,37.09,37.23,11373.0
2023-06-26 11:30:00,37.23,37.32,37.17,37.22,13739.0,37.23,37.32,37.17,37.22,13739.0
2023-06-26 11:40:00,37.25,37.41,37.25,37.39,6810.0,37.25,37.41,37.25,37.39,6810.0
2023-06-26 11:50:00,37.38,37.39,37.21,37.23,10080.0,37.38,37.39,37.21,37.23,10080.0
2023-06-26 12:00:00,37.22,37.24,37.01,37.01,14165.0,37.22,37.24,37.01,37.01,14165.0
2023-06-26 12:10:00,37.01,37.06,36.9,36.9,12528.0,37.01,37.06,36.9,36.9,12528.0
2023-06-26 12:20:00,36.9,37.04,36.9,36.95,19905.0,36.9,37.04,36.9,36.95,19905.0
2023-06-26 12:30:00,36.95,36.99,36.91,36.95,12797.0,36.95,36.99,36.91,36.95,12797.0
2023-06-26 12:40:00,36.95,36.96,36.86,36.94,12556.0,36.95,36.96,36.86,36.94,12556.0
2023-06-26 12:50:00,36.95,36.99,36.9,36.99,8481.0,36.95,36.99,36.9,36.99,8481.0
2023-06-26 13:00:00,37.0,37.07,36.99,37.07,7849.0,37.0,37.07,36.99,37.07,7849.0
2023-06-26 13:10:00,37.06,37.16,37.04,37.12,7656.0,37.06,37.16,37.04,37.12,7656.0
2023-06-26 13:20:00,37.13,37.16,37.07,37.15,10408.0,37.13,37.16,37.07,37.15,10408.0
2023-06-26 13:30:00,37.15,37.15,37.09,37.09,5132.0,37.15,37.15,37.09,37.09,5132.0
2023-06-26 13:40:00,37.11,37.13,37.09,37.11,11725.0,37.11,37.13,37.09,37.11,11725.0
2023-06-26 13:50:00,37.1,37.23,37.08,37.13,22880.0,37.1,37.23,37.08,37.13,22880.0
2023-06-26 14:00:00,37.13,37.23,37.13,37.19,16174.0,37.13,37.23,37.13,37.19,16174.0
2023-06-26 14:10:00,37.19,37.34,37.19,37.29,22242.0,37.19,37.34,37.19,37.29,22242.0
2023-06-26 14:20:00,37.28,37.44,37.28,37.4,14591.0,37.28,37.44,37.28,37.4,14591.0
2023-06-26 14:30:00,37.4,37.45,37.37,37.45,15589.0,37.4,37.45,37.37,37.45,15589.0
2023-06-26 14:40:00,37.44,37.44,37.32,37.34,15900.0,37.44,37.44,37.32,37.34,15900.0
2023-06-26 14:50:00,37.33,37.39,37.28,37.39,13124.0,37.33,37.39,37.28,37.39,13124.0
2023-06-26 15:00:00,37.39,37.48,37.35,37.4,20553.0,37.39,37.48,37.35,37.4,20553.0
2023-06-26 15:10:00,37.4,37.5,37.37,37.47,15866.0,37.4,37.5,37.37,37.47,15866.0
2023-06-26 15:20:00,37.47,37.49,37.41,37.47,19357.0,37.47,37.49,37.41,37.47,19357.0
2023-06-26 15:30:00,37.47,37.49,37.35,37.38,34216.0,37.47,37.49,37.35,37.38,34216.0
2023-06-26 15:40:00,37.37,37.37,37.18,37.19,40566.0,37.37,37.37,37.18,37.19,40566.0
2023-06-26 15:50:00,37.19,37.19,37.06,37.16,158357.0,37.19,37.19,37.06,37.16,158357.0
2023-06-27 09:30:00,37.06,37.62,37.06,37.53,33594.0,37.06,37.62,37.06,37.53,33594.0
2023-06-27 09:40:00,37.52,37.6,37.41,37.48,33288.0,37.52,37.6,37.41,37.48,33288.0
2023-06-27 09:50:00,37.51,37.54,37.22,37.39,21704.0,37.51,37.54,37.22,37.39,21704.0
2023-06-27 10:00:00,37.39,37.51,37.35,37.35,43269.0,37.39,37.51,37.35,37.35,43269.0
2023-06-27 10:10:00,37.33,37.52,37.27,37.43,15004.0,37.33,37.52,37.27,37.43,15004.0
2023-06-27 10:20:00,37.41,37.43,37.29,37.32,26046.0,37.41,37.43,37.29,37.32,26046.0
2023-06-27 10:30:00,37.34,37.58,37.34,37.55,11457.0,37.34,37.58,37.34,37.55,11457.0
2023-06-27 10:40:00,37.56,37.68,37.52,37.65,15054.0,37.56,37.68,37.52,37.65,15054.0
2023-06-27 10:50:00,37.65,37.65,37.5,37.53,41292.0,37.65,37.65,37.5,37.53,41292.0
2023-06-27 11:00:00,37.52,37.6,37.47,37.48,53661.0,37.52,37.6,37.47,37.48,53661.0
2023-06-27 11:10:00,37.48,37.63,37.42,37.6,16156.0,37.48,37.63,37.42,37.6,16156.0
2023-06-27 11:20:00,37.59,37.74,37.57,37.72,8635.0,37.59,37.74,37.57,37.72,8635.0
2023-06-27 11:30:00,37.72,37.72,37.59,37.59,6977.0,37.72,37.72,37.59,37.59,6977.0
2023-06-27 11:40:00,37.58,37.59,37.44,37.45,33072.0,37.58,37.59,37.44,37.45,33072.0
2023-06-27 11:50:00,37.43,37.55,37.43,37.47,10931.0,37.43,37.55,37.43,37.47,10931.0
2023-06-27 12:00:00,37.47,37.55,37.42,37.55,9778.0,37.47,37.55,37.42,37.55,9778.0
2023-06-27 12:10:00,37.55,37.65,37.54,37.63,8789.0,37.55,37.65,37.54,37.63,8789.0
2023-06-27 12:20:00,37.63,37.65,37.57,37.62,9211.0,37.63,37.65,37.57,37.62,9211.0
2023-06-27 12:30:00,37.62,37.67,37.54,37.54,11846.0,37.62,37.67,37.54,37.54,11846.0
2023-06-27 12:40:00,37.54,37.54,37.48,37.53,9159.0,37.54,37.54,37.48,37.53,9159.0
2023-06-27 12:50:00,37.53,37.56,37.49,37.56,35954.0,37.53,37.56,37.49,37.56,35954.0
2023-06-27 13:00:00,37.56,37.58,37.48,37.48,12036.0,37.56,37.58,37.48,37.48,12036.0
2023-06-27 13:10:00,37.47,37.55,37.47,37.55,7878.0,37.47,37.55,37.47,37.55,7878.0
2023-06-27 13:20:00,37.55,37.58,37.48,37.49,11323.0,37.55,37.58,37.48,37.49,11323.0
2023-06-27 13:30:00,37.49,37.57,37.48,37.55,12506.0,37.49,37.57,37.48,37.55,12506.0
2023-06-27 13:40:00,37.57,37.62,37.54,37.54,26647.0,37.57,37.62,37.54,37.54,26647.0
2023-06-27 13:50:00,37.55,37.69,37.54,37.6,37080.0,37.55,37.69,37.54,37.6,37080.0
2023-06-27 14:00:00,37.58,37.64,37.52,37.64,20059.0,37.58,37.64,37.52,37.64,20059.0
2023-06-27 14:10:00,37.65,37.66,37.46,37.48,22681.0,37.65,37.66,37.46,37.48,22681.0
2023-06-27 14:20:00,37.47,37.47,37.42,37.44,33196.0,37.47,37.47,37.42,37.44,33196.0
2023-06-27 14:30:00,37.45,37.46,37.36,37.41,10854.0,37.45,37.46,37.36,37.41,10854.0
2023-06-27 14:40:00,37.39,37.42,37.36,37.42,11600.0,37.39,37.42,37.36,37.42,11600.0
2023-06-27 14:50:00,37.43,37.43,37.34,37.36,9053.0,37.43,37.43,37.34,37.36,9053.0
2023-06-27 15:00:00,37.36,37.45,37.35,37.43,26868.0,37.36,37.45,37.35,37.43,26868.0
2023-06-27 15:10:00,37.42,37.6,37.41,37.57,19714.0,37.42,37.6,37.41,37.57,19714.0
2023-06-27 15:20:00,37.58,37.61,37.52,37.6,20905.0,37.58,37.61,37.52,37.6,20905.0
2023-06-27 15:30:00,37.61,37.65,37.52,37.52,29710.0,37.61,37.65,37.52,37.52,29710.0
2023-06-27 15:40:00,37.53,37.56,37.52,37.55,30143.0,37.53,37.56,37.52,37.55,30143.0
2023-06-27 15:50:00,37.54,37.55,37.4,37.47,112168.0,37.54,37.55,37.4,37.47,112168.0
2023-06-28 09:30:00,37.27,37.47,37.23,37.38,10046.0,37.27,37.47,37.23,37.38,10046.0
2023-06-28 09:40:00,37.41,37.47,37.29,37.35,23555.0,37.41,37.47,37.29,37.35,23555.0
2023-06-28 09:50:00,37.35,37.35,37.15,37.3,32183.0,37.35,37.35,37.15,37.3,32183.0
2023-06-28 10:00:00,37.3,37.33,37.24,37.24,29815.0,37.3,37.33,37.24,37.24,29815.0
2023-06-28 10:10:00,37.26,37.27,37.1,37.19,9757.0,37.26,37.27,37.1,37.19,9757.0
2023-06-28 10:20:00,37.22,37.27,37.08,37.26,33029.0,37.22,37.27,37.08,37.26,33029.0
2023-06-28 10:30:00,37.3,37.32,37.07,37.18,13260.0,37.3,37.32,37.07,37.18,13260.0
2023-06-28 10:40:00,37.19,37.23,36.89,36.9,13673.0,37.19,37.23,36.89,36.9,13673.0
2023-06-28 10:50:00,36.9,36.91,36.72,36.73,24961.0,36.9,36.91,36.72,36.73,24961.0
2023-06-28 11:00:00,36.74,36.76,36.63,36.69,25351.0,36.74,36.76,36.63,36.69,25351.0
2023-06-28 11:10:00,36.7,36.71,36.56,36.66,11414.0,36.7,36.71,36.56,36.66,11414.0
2023-06-28 11:20:00,36.65,36.88,36.65,36.77,31172.0,36.65,36.88,36.65,36.77,31172.0
2023-06-28 11:30:00,36.76,36.86,36.7,36.83,7067.0,36.76,36.86,36.7,36.83,7067.0
2023-06-28 11:40:00,36.83,36.93,36.82,36.92,4917.0,36.83,36.93,36.82,36.92,4917.0
2023-06-28 11:50:00,36.93,36.96,36.87,36.94,5245.0,36.93,36.96,36.87,36.94,5245.0
2023-06-28 12:00:00,36.94,36.94,36.85,36.88,6212.0,36.94,36.94,36.85,36.88,6212.0
2023-06-28 12:10:00,36.9,37.02,36.89,36.99,6397.0,36.9,37.02,36.89,36.99,6397.0
2023-06-28 12:20:00,36.97,36.99,36.77,36.79,6498.0,36.97,36.99,36.77,36.79,6498.0
2023-06-28 12:30:00,36.8,36.89,36.78,36.82,6975.0,36.8,36.89,36.78,36.82,6975.0
2023-06-28 12:40:00,36.82,36.88,36.76,36.76,8069.0,36.82,36.88,36.76,36.76,8069.0
2023-06-28 12:50:00,36.71,36.75,36.67,36.72,3695.0,36.71,36.75,36.67,36.72,3695.0
2023-06-28 13:00:00,36.67,36.69,36.66,36.67,7777.0,36.67,36.69,36.66,36.67,7777.0
2023-06-28 13:10:00,36.67,36.67,36.46,36.5,17748.0,36.67,36.67,36.46,36.5,17748.0
2023-06-28 13:20:00,36.5,36.59,36.48,36.49,23766.0,36.5,36.59,36.48,36.49,23766.0
2023-06-28 13:30:00,36.48,36.49,36.39,36.45,14451.0,36.48,36.49,36.39,36.45,14451.0
2023-06-28 13:40:00,36.46,36.61,36.46,36.55,13217.0,36.46,36.61,36.46,36.55,13217.0
2023-06-28 13:50:00,36.55,36.55,36.44,36.48,7661.0,36.55,36.55,36.44,36.48,7661.0
2023-06-28 14:00:00,36.5,36.54,36.46,36.53,9770.0,36.5,36.54,36.46,36.53,9770.0
2023-06-28 14:10:00,36.54,36.63,36.52,36.62,10634.0,36.54,36.63,36.52,36.62,10634.0
2023-06-28 14:20:00,36.62,36.62,36.55,36.55,8892.0,36.62,36.62,36.55,36.55,8892.0
2023-06-28 14:30:00,36.56,36.59,36.52,36.52,8633.0,36.56,36.59,36.52,36.52,8633.0
2023-06-28 14:40:00,36.51,36.54,36.45,36.45,35630.0,36.51,36.54,36.45,36.45,35630.0
2023-06-28 14:50:00,36.44,36.47,36.38,36.43,15560.0,36.44,36.47,36.38,36.43,15560.0
2023-06-28 15:00:00,36.43,36.44,36.33,36.41,11074.0,36.43,36.44,36.33,36.41,11074.0
2023-06-28 15:10:00,36.41,36.48,36.39,36.45,10309.0,36.41,36.48,36.39,36.45,10309.0
2023-06-28 15:20:00,36.46,36.61,36.46,36.53,45240.0,36.46,36.61,36.46,36.53,45240.0
2023-06-28 15:30:00,36.52,36.54,36.38,36.41,23175.0,36.52,36.54,36.38,36.41,23175.0
2023-06-28 15:40:00,36.41,36.54,36.38,36.5,34097.0,36.41,36.54,36.38,36.5,34097.0
2023-06-28 15:50:00,36.49,36.71,36.46,36.71,164584.0,36.49,36.71,36.46,36.71,164584.0
2023-06-29 09:30:00,37.36,37.76,37.3,37.46,60782.0,37.36,37.76,37.3,37.46,60782.0
2023-06-29 09:40:00,37.46,37.66,37.19,37.47,37224.0,37.46,37.66,37.19,37.47,37224.0
2023-06-29 09:50:00,37.5,37.7,37.5,37.67,98126.0,37.5,37.7,37.5,37.67,98126.0
2023-06-29 10:00:00,37.7,38.2,37.68,37.9,94031.0,37.7,38.2,37.68,37.9,94031.0
2023-06-29 10:10:00,37.95,37.97,37.83,37.83,10776.0,37.95,37.97,37.83,37.83,10776.0
2023-06-29 10:20:00,37.83,37.83,37.64,37.83,12297.0,37.83,37.83,37.64,37.83,12297.0
2023-06-29 10:30:00,37.84,37.84,37.67,37.67,15991.0,37.84,37.84,37.67,37.67,15991.0
2023-06-29 10:40:00,37.7,37.88,37.7,37.83,18534.0,37.7,37.88,37.7,37.83,18534.0
2023-06-29 10:50:00,37.85,37.85,37.73,37.75,11505.0,37.85,37.85,37.73,37.75,11505.0
2023-06-29 11:00:00,37.73,37.84,37.71,37.82,11628.0,37.73,37.84,37.71,37.82,11628.0
2023-06-29 11:10:00,37.83,37.89,37.78,37.84,18609.0,37.83,37.89,37.78,37.84,18609.0
2023-06-29 11:20:00,37.81,37.81,37.71,37.71,9885.0,37.81,37.81,37.71,37.71,9885.0
2023-06-29 11:30:00,37.72,37.81,37.72,37.77,7551.0,37.72,37.81,37.72,37.77,7551.0
2023-06-29 11:40:00,37.78,37.85,37.76,37.84,9823.0,37.78,37.85,37.76,37.84,9823.0
2023-06-29 11:50:00,37.84,37.87,37.79,37.85,8669.0,37.84,37.87,37.79,37.85,8669.0
2023-06-29 12:00:00,37.85,37.92,37.84,37.9,12179.0,37.85,37.92,37.84,37.9,12179.0
2023-06-29 12:10:00,37.91,37.96,37.83,37.83,14517.0,37.91,37.96,37.83,37.83,14517.0
2023-06-29 12:20:00,37.83,37.84,37.72,37.72,10185.0,37.83,37.84,37.72,37.72,10185.0
2023-06-29 12:30:00,37.73,37.78,37.71,37.74,9423.0,37.73,37.78,37.71,37.74,9423.0
2023-06-29 12:40:00,37.73,37.8,37.71,37.8,7311.0,37.73,37.8,37.71,37.8,7311.0
2023-06-29 12:50:00,37.79,37.85,37.76,37.79,4755.0,37.79,37.85,37.76,37.79,4755.0
2023-06-29 13:00:00,37.79,37.81,37.7,37.76,15547.0,37.79,37.81,37.7,37.76,15547.0
2023-06-29 13:10:00,37.76,37.84,37.74,37.84,8719.0,37.76,37.84,37.74,37.84,8719.0
2023-06-29 13:20:00,37.84,37.84,37.79,37.82,12180.0,37.84,37.84,37.79,37.82,12180.0
2023-06-29 13:30:00,37.81,37.82,37.77,37.82,23671.0,37.81,37.82,37.77,37.82,23671.0
2023-06-29 13:40:00,37.82,37.83,37.78,37.8,12765.0,37.82,37.83,37.78,37.8,12765.0
2023-06-29 13:50:00,37.8,37.83,37.76,37.79,19271.0,37.8,37.83,37.76,37.79,19271.0
2023-06-29 14:00:00,37.78,37.78,37.61,37.62,22274.0,37.78,37.78,37.61,37.62,22274.0
2023-06-29 14:10:00,37.62,37.77,37.62,37.71,10838.0,37.62,37.77,37.62,37.71,10838.0
2023-06-29 14:20:00,37.73,37.99,37.72,37.98,50622.0,37.73,37.99,37.72,37.98,50622.0
2023-06-29 14:30:00,37.98,38.06,37.95,37.95,21121.0,37.98,38.06,37.95,37.95,21121.0
2023-06-29 14:40:00,37.94,37.98,37.88,37.88,11122.0,37.94,37.98,37.88,37.88,11122.0
2023-06-29 14:50:00,37.87,37.89,37.8,37.83,13705.0,37.87,37.89,37.8,37.83,13705.0
2023-06-29 15:00:00,37.83,37.93,37.83,37.89,20145.0,37.83,37.93,37.83,37.89,20145.0
2023-06-29 15:10:00,37.89,37.9,37.78,37.79,11680.0,37.89,37.9,37.78,37.79,11680.0
2023-06-29 15:20:00,37.79,37.96,37.77,37.92,31986.0,37.79,37.96,37.77,37.92,31986.0
2023-06-29 15:30:00,37.92,37.96,37.91,37.95,57204.0,37.92,37.96,37.91,37.95,57204.0
2023-06-29 15:40:00,37.95,37.95,37.84,37.88,41506.0,37.95,37.95,37.84,37.88,41506.0
2023-06-29 15:50:00,37.87,37.97,37.83,37.87,130421.0,37.87,37.97,37.83,37.87,130421.0
2023-06-30 09:30:00,38.1,38.21,37.44,37.63,59346.0,38.1,38.21,37.44,37.63,59346.0
2023-06-30 09:40:00,37.63,37.99,37.56,37.92,21993.0,37.63,37.99,37.56,37.92,21993.0
2023-06-30 09:50:00,37.91,37.95,37.74,37.78,44294.0,37.91,37.95,37.74,37.78,44294.0
2023-06-30 10:00:00,37.74,37.8,37.63,37.63,20824.0,37.74,37.8,37.63,37.63,20824.0
2023-06-30 10:10:00,37.66,37.71,37.43,37.45,21956.0,37.66,37.71,37.43,37.45,21956.0
2023-06-30 10:20:00,37.45,37.54,37.42,37.54,28066.0,37.45,37.54,37.42,37.54,28066.0
2023-06-30 10:30:00,37.55,37.59,37.42,37.42,41589.0,37.55,37.59,37.42,37.42,41589.0
2023-06-30 10:40:00,37.43,37.5,37.2,37.21,28416.0,37.43,37.5,37.2,37.21,28416.0
2023-06-30 10:50:00,37.18,37.39,37.15,37.36,21240.0,37.18,37.39,37.15,37.36,21240.0
2023-06-30 11:00:00,37.37,37.53,37.37,37.47,16725.0,37.37,37.53,37.37,37.47,16725.0
2023-06-30 11:10:00,37.49,37.51,37.44,37.46,12400.0,37.49,37.51,37.44,37.46,12400.0
2023-06-30 11:20:00,37.47,37.5,37.44,37.5,13548.0,37.47,37.5,37.44,37.5,13548.0
2023-06-30 11:30:00,37.49,37.56,37.4,37.47,15189.0,37.49,37.56,37.4,37.47,15189.0
2023-06-30 11:40:00,37.48,37.5,37.42,37.5,12771.0,37.48,37.5,37.42,37.5,12771.0
2023-06-30 11:50:00,37.49,37.49,37.41,37.48,9785.0,37.49,37.49,37.41,37.48,9785.0
2023-06-30 12:00:00,37.48,37.48,37.42,37.48,6327.0,37.48,37.48,37.42,37.48,6327.0
2023-06-30 12:10:00,37.49,37.54,37.47,37.49,14502.0,37.49,37.54,37.47,37.49,14502.0
2023-06-30 12:20:00,37.49,37.64,37.48,37.61,9136.0,37.49,37.64,37.48,37.61,9136.0
2023-06-30 12:30:00,37.62,37.75,37.62,37.72,11599.0,37.62,37.75,37.62,37.72,11599.0
2023-06-30 12:40:00,37.7,37.7,37.59,37.62,7995.0,37.7,37.7,37.59,37.62,7995.0
2023-06-30 12:50:00,37.63,37.63,37.53,37.61,12338.0,37.63,37.63,37.53,37.61,12338.0
2023-06-30 13:00:00,37.6,37.6,37.54,37.55,6336.0,37.6,37.6,37.54,37.55,6336.0
2023-06-30 13:10:00,37.58,37.58,37.51,37.57,6225.0,37.58,37.58,37.51,37.57,6225.0
2023-06-30 13:20:00,37.58,37.59,37.56,37.57,3227.0,37.58,37.59,37.56,37.57,3227.0
2023-06-30 13:30:00,37.59,37.62,37.54,37.57,10292.0,37.59,37.62,37.54,37.57,10292.0
2023-06-30 13:40:00,37.59,37.61,37.57,37.59,4040.0,37.59,37.61,37.57,37.59,4040.0
2023-06-30 13:50:00,37.57,37.57,37.51,37.55,4216.0,37.57,37.57,37.51,37.55,4216.0
2023-06-30 14:00:00,37.57,37.58,37.51,37.56,5813.0,37.57,37.58,37.51,37.56,5813.0
2023-06-30 14:10:00,37.55,37.75,37.53,37.75,7343.0,37.55,37.75,37.53,37.75,7343.0
2023-06-30 14:20:00,37.75,37.9,37.73,37.87,28771.0,37.75,37.9,37.73,37.87,28771.0
2023-06-30 14:30:00,37.86,37.91,37.76,37.84,66656.0,37.86,37.91,37.76,37.84,66656.0
2023-06-30 14:40:00,37.83,38.07,37.77,38.05,22413.0,37.83,38.07,37.77,38.05,22413.0
2023-06-30 14:50:00,38.05,38.15,37.96,37.97,45318.0,38.05,38.15,37.96,37.97,45318.0
2023-06-30 15:00:00,37.96,37.99,37.88,37.9,9448.0,37.96,37.99,37.88,37.9,9448.0
2023-06-30 15:10:00,37.9,37.98,37.89,37.96,8925.0,37.9,37.98,37.89,37.96,8925.0
2023-06-30 15:20:00,37.95,38.0,37.91,37.93,12471.0,37.95,38.0,37.91,37.93,12471.0
2023-06-30 15:30:00,37.94,37.95,37.78,37.82,16272.0,37.94,37.95,37.78,37.82,16272.0
2023-06-30 15:40:00,37.82,37.88,37.79,37.83,33315.0,37.82,37.88,37.79,37.83,33315.0
2023-06-30 15:50:00,37.83,37.89,37.68,37.69,111740.0,37.83,37.89,37.68,37.69,111740.0
2023-07-03 09:30:00,37.61,38.08,37.51,37.97,24874.0,37.61,38.08,37.51,37.97,24874.0
2023-07-03 09:40:00,37.97,38.15,37.78,38.01,22577.0,37.97,38.15,37.78,38.01,22577.0
2023-07-03 09:50:00,38.01,38.11,37.63,37.72,17592.0,38.01,38.11,37.63,37.72,17592.0
2023-07-03 10:00:00,37.74,37.86,37.6,37.6,19815.0,37.74,37.86,37.6,37.6,19815.0
2023-07-03 10:10:00,37.59,37.63,37.44,37.5,14641.0,37.59,37.63,37.44,37.5,14641.0
2023-07-03 10:20:00,37.52,37.58,37.36,37.47,21605.0,37.52,37.58,37.36,37.47,21605.0
2023-07-03 10:30:00,37.48,37.71,37.47,37.66,22160.0,37.48,37.71,37.47,37.66,22160.0
2023-07-03 10:40:00,37.66,37.68,37.41,37.47,14976.0,37.66,37.68,37.41,37.47,14976.0
2023-07-03 10:50:00,37.46,37.51,37.35,37.4,17992.0,37.46,37.51,37.35,37.4,17992.0
2023-07-03 11:00:00,37.4,37.52,37.4,37.46,18339.0,37.4,37.52,37.4,37.46,18339.0
2023-07-03 11:10:00,37.47,37.5,37.26,37.28,17685.0,37.47,37.5,37.26,37.28,17685.0
2023-07-03 11:20:00,37.27,37.35,37.2,37.34,14157.0,37.27,37.35,37.2,37.34,14157.0
2023-07-03 11:30:00,37.34,37.47,37.34,37.37,13611.0,37.34,37.47,37.34,37.37,13611.0
2023-07-03 11:40:00,37.38,37.38,37.3,37.36,11893.0,37.38,37.38,37.3,37.36,11893.0
2023-07-03 11:50:00,37.36,37.42,37.34,37.38,16582.0,37.36,37.42,37.34,37.38,16582.0
2023-07-03 12:00:00,37.39,37.47,37.39,37.45,14921.0,37.39,37.47,37.39,37.45,14921.0
2023-07-03 12:10:00,37.45,37.49,37.35,37.37,17314.0,37.45,37.49,37.35,37.37,17314.0
2023-07-03 12:20:00,37.38,37.39,37.33,37.34,16435.0,37.38,37.39,37.33,37.34,16435.0
2023-07-03 12:30:00,37.34,37.36,37.26,37.34,18231.0,37.34,37.36,37.26,37.34,18231.0
2023-07-03 12:40:00,37.34,37.39,37.31,37.37,30852.0,37.34,37.39,37.31,37.37,30852.0
2023-07-03 12:50:00,37.36,37.48,37.29,37.31,76422.0,37.36,37.48,37.29,37.31,76422.0
2023-07-05 09:30:00,37.39,37.39,36.87,37.11,63652.0,37.39,37.39,36.87,37.11,63652.0
2023-07-05 09:40:00,37.08,37.08,36.87,37.0,13210.0,37.08,37.08,36.87,37.0,13210.0
2023-07-05 09:50:00,36.98,36.99,36.71,36.86,11483.0,36.98,36.99,36.71,36.86,11483.0
2023-07-05 10:00:00,36.89,36.99,36.79,36.8,11116.0,36.89,36.99,36.79,36.8,11116.0
2023-07-05 10:10:00,36.8,36.86,36.76,36.83,6698.0,36.8,36.86,36.76,36.83,6698.0
2023-07-05 10:20:00,36.82,36.83,36.73,36.78,7088.0,36.82,36.83,36.73,36.78,7088.0
2023-07-05 10:30:00,36.77,36.85,36.74,36.75,9027.0,36.77,36.85,36.74,36.75,9027.0
2023-07-05 10:40:00,36.78,36.82,36.69,36.69,10094.0,36.78,36.82,36.69,36.69,10094.0
2023-07-05 10:50:00,36.68,36.91,36.64,36.88,8893.0,36.68,36.91,36.64,36.88,8893.0
2023-07-05 11:00:00,36.88,36.88,36.65,36.65,37123.0,36.88,36.88,36.65,36.65,37123.0
2023-07-05 11:10:00,36.65,36.67,36.35,36.41,26247.0,36.65,36.67,36.35,36.41,26247.0
2023-07-05 11:20:00,36.39,36.53,36.39,36.5,25782.0,36.39,36.53,36.39,36.5,25782.0
2023-07-05 11:30:00,36.52,36.57,36.29,36.29,18427.0,36.52,36.57,36.29,36.29,18427.0
2023-07-05 11:40:00,36.31,36.46,36.22,36.46,37022.0,36.31,36.46,36.22,36.46,37022.0
2023-07-05 11:50:00,36.48,36.51,36.24,36.29,19417.0,36.48,36.51,36.24,36.29,19417.0
2023-07-05 12:00:00,36.28,36.33,36.23,36.27,11314.0,36.28,36.33,36.23,36.27,11314.0
2023-07-05 12:10:00,36.25,36.3,36.22,36.27,49112.0,36.25,36.3,36.22,36.27,49112.0
2023-07-05 12:20:00,36.25,36.33,36.23,36.25,16076.0,36.25,36.33,36.23,36.25,16076.0
2023-07-05 12:30:00,36.25,36.37,36.25,36.35,18421.0,36.25,36.37,36.25,36.35,18421.0
2023-07-05 12:40:00,36.37,36.49,36.35,36.48,17875.0,36.37,36.49,36.35,36.48,17875.0
2023-07-05 12:50:00,36.46,36.52,36.39,36.41,26646.0,36.46,36.52,36.39,36.41,26646.0
2023-07-05 13:00:00,36.39,36.43,36.31,36.35,20642.0,36.39,36.43,36.31,36.35,20642.0
2023-07-05 13:10:00,36.34,36.35,36.25,36.27,13477.0,36.34,36.35,36.25,36.27,13477.0
2023-07-05 13:20:00,36.28,36.35,36.27,36.3,10388.0,36.28,36.35,36.27,36.3,10388.0
2023-07-05 13:30:00,36.3,36.42,36.29,36.38,18149.0,36.3,36.42,36.29,36.38,18149.0
2023-07-05 13:40:00,36.4,36.48,36.39,36.48,13697.0,36.4,36.48,36.39,36.48,13697.0
2023-07-05 13:50:00,36.47,36.49,36.31,36.32,13853.0,36.47,36.49,36.31,36.32,13853.0
2023-07-05 14:00:00,36.31,36.38,36.29,36.31,13959.0,36.31,36.38,36.29,36.31,13959.0
2023-07-05 14:10:00,36.3,36.33,36.23,36.3,19773.0,36.3,36.33,36.23,36.3,19773.0
2023-07-05 14:20:00,36.32,36.38,36.23,36.34,15999.0,36.32,36.38,36.23,36.34,15999.0
2023-07-05 14:30:00,36.35,36.39,36.31,36.33,19003.0,36.35,36.39,36.31,36.33,19003.0
2023-07-05 14:40:00,36.33,36.35,36.28,36.35,22532.0,36.33,36.35,36.28,36.35,22532.0
2023-07-05 14:50:00,36.35,36.43,36.34,36.36,16132.0,36.35,36.43,36.34,36.36,16132.0
2023-07-05 15:00:00,36.36,36.43,36.33,36.33,14620.0,36.36,36.43,36.33,36.33,14620.0
2023-07-05 15:10:00,36.32,36.34,36.25,36.25,21532.0,36.32,36.34,36.25,36.25,21532.0
2023-07-05 15:20:00,36.26,36.33,36.23,36.32,27937.0,36.26,36.33,36.23,36.32,27937.0
2023-07-05 15:30:00,36.31,36.36,36.24,36.25,31441.0,36.31,36.36,36.24,36.25,31441.0
2023-07-05 15:40:00,36.24,36.29,36.2,36.23,45034.0,36.24,36.29,36.2,36.23,45034.0
2023-07-05 15:50:00,36.23,36.23,36.09,36.11,169019.0,36.23,36.23,36.09,36.11,169019.0
2023-07-06 09:30:00,35.72,36.0,35.53,35.86,56165.0,35.72,36.0,35.53,35.86,56165.0
2023-07-06 09:40:00,35.83,35.87,35.53,35.64,27835.0,35.83,35.87,35.53,35.64,27835.0
2023-07-06 09:50:00,35.61,35.61,35.28,35.28,43126.0,35.61,35.61,35.28,35.28,43126.0
2023-07-06 10:00:00,35.25,35.41,35.2,35.32,38426.0,35.25,35.41,35.2,35.32,38426.0
2023-07-06 10:10:00,35.32,35.45,35.32,35.37,28987.0,35.32,35.45,35.32,35.37,28987.0
2023-07-06 10:20:00,35.37,35.39,35.26,35.35,26175.0,35.37,35.39,35.26,35.35,26175.0
2023-07-06 10:30:00,35.34,35.48,35.33,35.46,21916.0,35.34,35.48,35.33,35.46,21916.0
2023-07-06 10:40:00,35.46,35.49,35.29,35.34,40141.0,35.46,35.49,35.29,35.34,40141.0
2023-07-06 10:50:00,35.34,35.36,35.29,35.35,15878.0,35.34,35.36,35.29,35.35,15878.0
2023-07-06 11:00:00,35.34,35.36,35.27,35.3,18635.0,35.34,35.36,35.27,35.3,18635.0
2023-07-06 11:10:00,35.3,35.31,35.12,35.14,28822.0,35.3,35.31,35.12,35.14,28822.0
2023-07-06 11:20:00,35.16,35.17,35.07,35.16,22745.0,35.16,35.17,35.07,35.16,22745.0
2023-07-06 11:30:00,35.16,35.31,35.15,35.29,29965.0,35.16,35.31,35.15,35.29,29965.0
2023-07-06 11:40:00,35.3,35.31,35.2,35.27,10462.0,35.3,35.31,35.2,35.27,10462.0
2023-07-06 11:50:00,35.29,35.37,35.28,35.36,12650.0,35.29,35.37,35.28,35.36,12650.0
2023-07-06 12:00:00,35.37,35.41,35.33,35.38,14795.0,35.37,35.41,35.33,35.38,14795.0
2023-07-06 12:10:00,35.39,35.43,35.35,35.36,15197.0,35.39,35.43,35.35,35.36,15197.0
2023-07-06 12:20:00,35.37,35.42,35.35,35.38,12874.0,35.37,35.42,35.35,35.38,12874.0
2023-07-06 12:30:00,35.39,35.46,35.39,35.43,12026.0,35.39,35.46,35.39,35.43,12026.0
2023-07-06 12:40:00,35.41,35.46,35.41,35.45,8457.0,35.41,35.46,35.41,35.45,8457.0
2023-07-06 12:50:00,35.45,35.64,35.44,35.6,38267.0,35.45,35.64,35.44,35.6,38267.0
2023-07-06 13:00:00,35.59,35.65,35.56,35.61,13265.0,35.59,35.65,35.56,35.61,13265.0
2023-07-06 13:10:00,35.61,35.68,35.61,35.62,13399.0,35.61,35.68,35.61,35.62,13399.0
2023-07-06 13:20:00,35.64,35.67,35.55,35.57,21118.0,35.64,35.67,35.55,35.57,21118.0
2023-07-06 13:30:00,35.56,35.6,35.48,35.59,11926.0,35.56,35.6,35.48,35.59,11926.0
2023-07-06 13:40:00,35.6,35.61,35.55,35.59,10192.0,35.6,35.61,35.55,35.59,10192.0
2023-07-06 13:50:00,35.6,35.62,35.55,35.59,8897.0,35.6,35.62,35.55,35.59,8897.0
2023-07-06 14:00:00,35.59,35.65,35.55,35.57,11242.0,35.59,35.65,35.55,35.57,11242.0
2023-07-06 14:10:00,35.58,35.58,35.52,35.55,9060.0,35.58,35.58,35.52,35.55,9060.0
2023-07-06 14:20:00,35.56,35.58,35.51,35.51,11887.0,35.56,35.58,35.51,35.51,11887.0
2023-07-06 14:30:00,35.51,35.57,35.51,35.56,11705.0,35.51,35.57,35.51,35.56,11705.0
2023-07-06 14:40:00,35.56,35.62,35.55,35.62,11788.0,35.56,35.62,35.55,35.62,11788.0
2023-07-06 14:50:00,35.62,35.63,35.54,35.55,15631.0,35.62,35.63,35.54,35.55,15631.0
2023-07-06 15:00:00,35.55,35.62,35.55,35.59,16359.0,35.55,35.62,35.55,35.59,16359.0
2023-07-06 15:10:00,35.59,35.59,35.52,35.56,17968.0,35.59,35.59,35.52,35.56,17968.0
2023-07-06 15:20:00,35.56,35.6,35.55,35.58,22520.0,35.56,35.6,35.55,35.58,22520.0
2023-07-06 15:30:00,35.59,35.67,35.56,35.63,23703.0,35.59,35.67,35.56,35.63,23703.0
2023-07-06 15:40:00,35.62,35.63,35.45,35.47,54805.0,35.62,35.63,35.45,35.47,54805.0
2023-07-06 15:50:00,35.48,35.53,35.39,35.53,170136.0,35.48,35.53,35.39,35.53,170136.0
2023-07-07 09:30:00,35.4,35.6,35.28,35.28,24231.0,35.4,35.6,35.28,35.28,24231.0
2023-07-07 09:40:00,35.28,35.42,35.27,35.36,11538.0,35.28,35.42,35.27,35.36,11538.0
2023-07-07 09:50:00,35.34,35.48,35.28,35.38,10710.0,35.34,35.48,35.28,35.38,10710.0
2023-07-07 10:00:00,35.37,35.4,35.26,35.35,9300.0,35.37,35.4,35.26,35.35,9300.0
2023-07-07 10:10:00,35.35,35.41,35.28,35.38,13179.0,35.35,35.41,35.28,35.38,13179.0
2023-07-07 10:20:00,35.4,35.4,35.27,35.35,5971.0,35.4,35.4,35.27,35.35,5971.0
2023-07-07 10:30:00,35.34,35.4,35.27,35.38,6159.0,35.34,35.4,35.27,35.38,6159.0
2023-07-07 10:40:00,35.39,35.43,35.28,35.29,10322.0,35.39,35.43,35.28,35.29,10322.0
2023-07-07 10:50:00,35.3,35.35,35.25,35.33,8950.0,35.3,35.35,35.25,35.33,8950.0
2023-07-07 11:00:00,35.34,35.5,35.33,35.46,24839.0,35.34,35.5,35.33,35.46,24839.0
2023-07-07 11:10:00,35.46,35.56,35.41,35.55,13761.0,35.46,35.56,35.41,35.55,13761.0
2023-07-07 11:20:00,35.55,35.59,35.48,35.54,8746.0,35.55,35.59,35.48,35.54,8746.0
2023-07-07 11:30:00,35.52,35.6,35.46,35.49,31766.0,35.52,35.6,35.46,35.49,31766.0
2023-07-07 11:40:00,35.48,35.49,35.38,35.39,8580.0,35.48,35.49,35.38,35.39,8580.0
2023-07-07 11:50:00,35.4,35.42,35.38,35.4,5569.0,35.4,35.42,35.38,35.4,5569.0
2023-07-07 12:00:00,35.39,35.56,35.37,35.49,12884.0,35.39,35.56,35.37,35.49,12884.0
2023-07-07 12:10:00,35.48,35.67,35.48,35.64,20041.0,35.48,35.67,35.48,35.64,20041.0
2023-07-07 12:20:00,35.65,35.68,35.58,35.58,7575.0,35.65,35.68,35.58,35.58,7575.0
2023-07-07 12:30:00,35.59,35.76,35.59,35.68,17595.0,35.59,35.76,35.59,35.68,17595.0
2023-07-07 12:40:00,35.69,35.75,35.66,35.67,10057.0,35.69,35.75,35.66,35.67,10057.0
2023-07-07 12:50:00,35.65,35.68,35.62,35.64,10012.0,35.65,35.68,35.62,35.64,10012.0
2023-07-07 13:00:00,35.63,35.64,35.54,35.56,11018.0,35.63,35.64,35.54,35.56,11018.0
2023-07-07 13:10:00,35.56,35.6,35.47,35.49,17106.0,35.56,35.6,35.47,35.49,17106.0
2023-07-07 13:20:00,35.49,35.5,35.45,35.47,9168.0,35.49,35.5,35.45,35.47,9168.0
2023-07-07 13:30:00,35.47,35.52,35.44,35.51,19618.0,35.47,35.52,35.44,35.51,19618.0
2023-07-07 13:40:00,35.52,35.61,35.52,35.6,17681.0,35.52,35.61,35.52,35.6,17681.0
2023-07-07 13:50:00,35.6,35.62,35.54,35.56,13533.0,35.6,35.62,35.54,35.56,13533.0
2023-07-07 14:00:00,35.57,35.64,35.55,35.61,11370.0,35.57,35.64,35.55,35.61,11370.0
2023-07-07 14:10:00,35.62,35.73,35.6,35.73,6020.0,35.62,35.73,35.6,35.73,6020.0
2023-07-07 14:20:00,35.73,35.75,35.67,35.72,11394.0,35.73,35.75,35.67,35.72,11394.0
2023-07-07 14:30:00,35.73,35.73,35.6,35.61,14820.0,35.73,35.73,35.6,35.61,14820.0
2023-07-07 14:40:00,35.6,35.61,35.55,35.59,11460.0,35.6,35.61,35.55,35.59,11460.0
2023-07-07 14:50:00,35.58,35.63,35.57,35.63,17624.0,35.58,35.63,35.57,35.63,17624.0
2023-07-07 15:00:00,35.64,35.67,35.57,35.59,21527.0,35.64,35.67,35.57,35.59,21527.0
2023-07-07 15:10:00,35.59,35.62,35.56,35.59,20617.0,35.59,35.62,35.56,35.59,20617.0
2023-07-07 15:20:00,35.59,35.64,35.58,35.63,30150.0,35.59,35.64,35.58,35.63,30150.0
2023-07-07 15:30:00,35.62,35.72,35.6,35.6,29827.0,35.62,35.72,35.6,35.6,29827.0
2023-07-07 15:40:00,35.58,35.65,35.51,35.53,40372.0,35.58,35.65,35.51,35.53,40372.0
2023-07-07 15:50:00,35.53,35.56,35.48,35.53,159291.0,35.53,35.56,35.48,35.53,159291.0
2023-07-10 09:30:00,35.47,35.72,35.37,35.67,24590.0,35.47,35.72,35.37,35.67,24590.0
2023-07-10 09:40:00,35.71,35.85,35.58,35.66,28105.0,35.71,35.85,35.58,35.66,28105.0
2023-07-10 09:50:00,35.66,35.86,35.56,35.84,25873.0,35.66,35.86,35.56,35.84,25873.0
2023-07-10 10:00:00,35.85,35.9,35.73,35.87,18493.0,35.85,35.9,35.73,35.87,18493.0
2023-07-10 10:10:00,35.87,35.96,35.71,35.76,13580.0,35.87,35.96,35.71,35.76,13580.0
2023-07-10 10:20:00,35.76,35.76,35.59,35.7,19442.0,35.76,35.76,35.59,35.7,19442.0
2023-07-10 10:30:00,35.69,35.74,35.54,35.56,42136.0,35.69,35.74,35.54,35.56,42136.0
2023-07-10 10:40:00,35.55,35.59,35.37,35.59,16894.0,35.55,35.59,35.37,35.59,16894.0
2023-07-10 10:50:00,35.58,35.58,35.41,35.45,12649.0,35.58,35.58,35.41,35.45,12649.0
2023-07-10 11:00:00,35.46,35.46,35.31,35.34,19564.0,35.46,35.46,35.31,35.34,19564.0
2023-07-10 11:10:00,35.31,35.39,35.28,35.3,19511.0,35.31,35.39,35.28,35.3,19511.0
2023-07-10 11:20:00,35.3,35.47,35.3,35.41,13408.0,35.3,35.47,35.3,35.41,13408.0
2023-07-10 11:30:00,35.38,35.4,35.28,35.33,12022.0,35.38,35.4,35.28,35.33,12022.0
2023-07-10 11:40:00,35.33,35.4,35.25,35.36,16541.0,35.33,35.4,35.25,35.36,16541.0
2023-07-10 11:50:00,35.36,35.52,35.34,35.52,9719.0,35.36,35.52,35.34,35.52,9719.0
2023-07-10 12:00:00,35.51,35.53,35.4,35.41,16904.0,35.51,35.53,35.4,35.41,16904.0
2023-07-10 12:10:00,35.41,35.48,35.4,35.47,11519.0,35.41,35.48,35.4,35.47,11519.0
2023-07-10 12:20:00,35.48,35.54,35.47,35.54,12646.0,35.48,35.54,35.47,35.54,12646.0
2023-07-10 12:30:00,35.54,35.61,35.44,35.44,12896.0,35.54,35.61,35.44,35.44,12896.0
2023-07-10 12:40:00,35.42,35.52,35.41,35.5,7930.0,35.42,35.52,35.41,35.5,7930.0
2023-07-10 12:50:00,35.5,35.51,35.42,35.43,12421.0,35.5,35.51,35.42,35.43,12421.0
2023-07-10 13:00:00,35.43,35.43,35.37,35.38,9199.0,35.43,35.43,35.37,35.38,9199.0
2023-07-10 13:10:00,35.38,35.5,35.37,35.46,12638.0,35.38,35.5,35.37,35.46,12638.0
2023-07-10 13:20:00,35.47,35.52,35.41,35.41,8417.0,35.47,35.52,35.41,35.41,8417.0
2023-07-10 13:30:00,35.41,35.47,35.4,35.45,9114.0,35.41,35.47,35.4,35.45,9114.0
2023-07-10 13:40:00,35.44,35.51,35.4,35.42,12543.0,35.44,35.51,35.4,35.42,12543.0
2023-07-10 13:50:00,35.44,35.52,35.44,35.51,8310.0,35.44,35.52,35.44,35.51,8310.0
2023-07-10 14:00:00,35.5,35.52,35.43,35.46,16471.0,35.5,35.52,35.43,35.46,16471.0
2023-07-10 14:10:00,35.47,35.5,35.44,35.45,10610.0,35.47,35.5,35.44,35.45,10610.0
2023-07-10 14:20:00,35.45,35.47,35.4,35.4,13628.0,35.45,35.47,35.4,35.4,13628.0
2023-07-10 14:30:00,35.4,35.41,35.21,35.21,16241.0,35.4,35.41,35.21,35.21,16241.0
2023-07-10 14:40:00,35.21,35.25,35.07,35.18,32031.0,35.21,35.25,35.07,35.18,32031.0
2023-07-10 14:50:00,35.18,35.19,35.07,35.08,12511.0,35.18,35.19,35.07,35.08,12511.0
2023-07-10 15:00:00,35.07,35.16,35.02,35.15,46826.0,35.07,35.16,35.02,35.15,46826.0
2023-07-10 15:10:00,35.15,35.2,35.11,35.2,22873.0,35.15,35.2,35.11,35.2,22873.0
2023-07-10 15:20:00,35.2,35.22,35.11,35.2,35570.0,35.2,35.22,35.11,35.2,35570.0
2023-07-10 15:30:00,35.19,35.25,35.16,35.2,36155.0,35.19,35.25,35.16,35.2,36155.0
2023-07-10 15:40:00,35.2,35.39,35.19,35.36,146922.0,35.2,35.39,35.19,35.36,146922.0
2023-07-10 15:50:00,35.35,35.36,35.27,35.32,231224.0,35.35,35.36,35.27,35.32,231224.0
2023-07-11 09:30:00,35.54,35.8,35.33,35.51,28773.0,35.54,35.8,35.33,35.51,28773.0
2023-07-11 09:40:00,35.54,35.6,35.27,35.38,43088.0,35.54,35.6,35.27,35.38,43088.0
2023-07-11 09:50:00,35.36,35.49,35.28,35.3,22616.0,35.36,35.49,35.28,35.3,22616.0
2023-07-11 10:00:00,35.31,35.58,35.29,35.44,29734.0,35.31,35.58,35.29,35.44,29734.0
2023-07-11 10:10:00,35.45,35.53,35.36,35.45,14921.0,35.45,35.53,35.36,35.45,14921.0
2023-07-11 10:20:00,35.45,35.59,35.42,35.59,13013.0,35.45,35.59,35.42,35.59,13013.0
2023-07-11 10:30:00,35.57,35.58,35.33,35.34,20802.0,35.57,35.58,35.33,35.34,20802.0
2023-07-11 10:40:00,35.33,35.49,35.32,35.41,15712.0,35.33,35.49,35.32,35.41,15712.0
2023-07-11 10:50:00,35.43,35.44,35.26,35.3,13003.0,35.43,35.44,35.26,35.3,13003.0
2023-07-11 11:00:00,35.32,35.34,35.25,35.27,9375.0,35.32,35.34,35.25,35.27,9375.0
2023-07-11 11:10:00,35.27,35.31,35.23,35.3,13243.0,35.27,35.31,35.23,35.3,13243.0
2023-07-11 11:20:00,35.33,35.38,35.22,35.27,7978.0,35.33,35.38,35.22,35.27,7978.0
2023-07-11 11:30:00,35.25,35.33,35.22,35.3,35917.0,35.25,35.33,35.22,35.3,35917.0
2023-07-11 11:40:00,35.31,35.45,35.31,35.41,5293.0,35.31,35.45,35.31,35.41,5293.0
2023-07-11 11:50:00,35.43,35.54,35.4,35.54,14879.0,35.43,35.54,35.4,35.54,14879.0
2023-07-11 12:00:00,35.53,35.62,35.47,35.62,11094.0,35.53,35.62,35.47,35.62,11094.0
2023-07-11 12:10:00,35.61,35.81,35.61,35.77,10658.0,35.61,35.81,35.61,35.77,10658.0
2023-07-11 12:20:00,35.77,35.82,35.73,35.75,17593.0,35.77,35.82,35.73,35.75,17593.0
2023-07-11 12:30:00,35.74,35.8,35.69,35.72,8941.0,35.74,35.8,35.69,35.72,8941.0
2023-07-11 12:40:00,35.74,35.92,35.74,35.88,19952.0,35.74,35.92,35.74,35.88,19952.0
2023-07-11 12:50:00,35.88,36.03,35.88,35.93,33836.0,35.88,36.03,35.88,35.93,33836.0
2023-07-11 13:00:00,35.94,35.95,35.83,35.85,12337.0,35.94,35.95,35.83,35.85,12337.0
2023-07-11 13:10:00,35.83,35.87,35.77,35.77,13401.0,35.83,35.87,35.77,35.77,13401.0
2023-07-11 13:20:00,35.77,35.8,35.64,35.69,11123.0,35.77,35.8,35.64,35.69,11123.0
2023-07-11 13:30:00,35.68,35.8,35.68,35.78,14314.0,35.68,35.8,35.68,35.78,14314.0
2023-07-11 13:40:00,35.78,35.82,35.72,35.75,17926.0,35.78,35.82,35.72,35.75,17926.0
2023-07-11 13:50:00,35.74,35.79,35.73,35.76,10668.0,35.74,35.79,35.73,35.76,10668.0
2023-07-11 14:00:00,35.75,35.75,35.64,35.64,22115.0,35.75,35.75,35.64,35.64,22115.0
2023-07-11 14:10:00,35.63,35.63,35.47,35.53,14327.0,35.63,35.63,35.47,35.53,14327.0
2023-07-11 14:20:00,35.52,35.56,35.51,35.55,16112.0,35.52,35.56,35.51,35.55,16112.0
2023-07-11 14:30:00,35.56,35.57,35.51,35.52,13394.0,35.56,35.57,35.51,35.52,13394.0
2023-07-11 14:40:00,35.53,35.55,35.47,35.5,30477.0,35.53,35.55,35.47,35.5,30477.0
2023-07-11 14:50:00,35.5,35.57,35.41,35.57,20276.0,35.5,35.57,35.41,35.57,20276.0
2023-07-11 15:00:00,35.58,35.61,35.5,35.52,47649.0,35.58,35.61,35.5,35.52,47649.0
2023-07-11 15:10:00,35.52,35.59,35.48,35.59,33658.0,35.52,35.59,35.48,35.59,33658.0
2023-07-11 15:20:00,35.61,35.66,35.6,35.66,16795.0,35.61,35.66,35.6,35.66,16795.0
2023-07-11 15:30:00,35.66,35.68,35.58,35.65,25080.0,35.66,35.68,35.58,35.65,25080.0
2023-07-11 15:40:00,35.64,35.73,35.61,35.73,32809.0,35.64,35.73,35.61,35.73,32809.0
2023-07-11 15:50:00,35.73,35.82,35.64,35.8,200138.0,35.73,35.82,35.64,35.8,200138.0
2023-07-12 09:30:00,36.26,36.44,36.0,36.02,27312.0,36.26,36.44,36.0,36.02,27312.0
2023-07-12 09:40:00,35.9,35.9,35.52,35.64,50251.0,35.9,35.9,35.52,35.64,50251.0
2023-07-12 09:50:00,35.64,35.86,35.58,35.86,14625.0,35.64,35.86,35.58,35.86,14625.0
2023-07-12 10:00:00,35.83,35.9,35.74,35.83,13209.0,35.83,35.9,35.74,35.83,13209.0
2023-07-12 10:10:00,35.83,36.12,35.82,36.09,15671.0,35.83,36.12,35.82,36.09,15671.0
2023-07-12 10:20:00,36.09,36.14,35.95,36.14,14860.0,36.09,36.14,35.95,36.14,14860.0
2023-07-12 10:30:00,36.13,36.16,36.0,36.02,15962.0,36.13,36.16,36.0,36.02,15962.0
2023-07-12 10:40:00,36.0,36.1,35.94,36.06,15358.0,36.0,36.1,35.94,36.06,15358.0
2023-07-12 10:50:00,36.07,36.07,35.94,36.02,18706.0,36.07,36.07,35.94,36.02,18706.0
2023-07-12 11:00:00,36.03,36.07,35.93,35.94,10302.0,36.03,36.07,35.93,35.94,10302.0
2023-07-12 11:10:00,35.95,35.99,35.91,35.98,8181.0,35.95,35.99,35.91,35.98,8181.0
2023-07-12 11:20:00,35.96,36.04,35.89,36.02,9636.0,35.96,36.04,35.89,36.02,9636.0
2023-07-12 11:30:00,36.02,36.07,36.01,36.02,9387.0,36.02,36.07,36.01,36.02,9387.0
2023-07-12 11:40:00,36.01,36.05,35.93,35.93,11618.0,36.01,36.05,35.93,35.93,11618.0
2023-07-12 11:50:00,35.93,35.95,35.8,35.87,10532.0,35.93,35.95,35.8,35.87,10532.0
2023-07-12 12:00:00,35.88,35.89,35.68,35.7,13880.0,35.88,35.89,35.68,35.7,13880.0
2023-07-12 12:10:00,35.7,35.73,35.61,35.66,23709.0,35.7,35.73,35.61,35.66,23709.0
2023-07-12 12:20:00,35.66,35.88,35.65,35.85,10408.0,35.66,35.88,35.65,35.85,10408.0
2023-07-12 12:30:00,35.84,35.85,35.77,35.85,24706.0,35.84,35.85,35.77,35.85,24706.0
2023-07-12 12:40:00,35.84,35.84,35.71,35.79,7114.0,35.84,35.84,35.71,35.79,7114.0
2023-07-12 12:50:00,35.79,35.83,35.77,35.8,10671.0,35.79,35.83,35.77,35.8,10671.0
2023-07-12 13:00:00,35.8,35.8,35.73,35.74,8660.0,35.8,35.8,35.73,35.74,8660.0
2023-07-12 13:10:00,35.72,35.72,35.61,35.69,12545.0,35.72,35.72,35.61,35.69,12545.0
2023-07-12 13:20:00,35.68,35.68,35.62,35.62,8774.0,35.68,35.68,35.62,35.62,8774.0
2023-07-12 13:30:00,35.63,35.69,35.63,35.68,9955.0,35.63,35.69,35.63,35.68,9955.0
2023-07-12 13:40:00,35.69,35.85,35.69,35.83,13695.0,35.69,35.85,35.69,35.83,13695.0
2023-07-12 13:50:00,35.83,35.86,35.78,35.8,9357.0,35.83,35.86,35.78,35.8,9357.0
2023-07-12 14:00:00,35.78,35.82,35.75,35.75,14206.0,35.78,35.82,35.75,35.75,14206.0
2023-07-12 14:10:00,35.72,35.78,35.64,35.66,25071.0,35.72,35.78,35.64,35.66,25071.0
2023-07-12 14:20:00,35.64,35.65,35.44,35.57,58659.0,35.64,35.65,35.44,35.57,58659.0
2023-07-12 14:30:00,35.56,35.67,35.56,35.64,14511.0,35.56,35.67,35.56,35.64,14511.0
2023-07-12 14:40:00,35.62,35.64,35.57,35.57,7944.0,35.62,35.64,35.57,35.57,7944.0
2023-07-12 14:50:00,35.57,35.66,35.57,35.63,12495.0,35.57,35.66,35.57,35.63,12495.0
2023-07-12 15:00:00,35.63,35.63,35.49,35.51,10716.0,35.63,35.63,35.49,35.51,10716.0
2023-07-12 15:10:00,35.51,35.61,35.49,35.6,14665.0,35.51,35.61,35.49,35.6,14665.0
2023-07-12 15:20:00,35.59,35.59,35.5,35.53,20386.0,35.59,35.59,35.5,35.53,20386.0
2023-07-12 15:30:00,35.52,35.54,35.48,35.51,34652.0,35.52,35.54,35.48,35.51,34652.0
2023-07-12 15:40:00,35.51,35.6,35.42,35.44,53613.0,35.51,35.6,35.42,35.44,53613.0
2023-07-12 15:50:00,35.42,35.44,35.29,35.3,181129.0,35.42,35.44,35.29,35.3,181129.0
2023-07-13 09:30:00,35.2,35.22,34.35,34.47,102923.0,35.2,35.22,34.35,34.47,102923.0
2023-07-13 09:40:00,34.43,34.7,34.31,34.57,81471.0,34.43,34.7,34.31,34.57,81471.0
2023-07-13 09:50:00,34.57,34.6,34.31,34.52,58438.0,34.57,34.6,34.31,34.52,58438.0
2023-07-13 10:00:00,34.54,34.76,34.48,34.58,26586.0,34.54,34.76,34.48,34.58,26586.0
2023-07-13 10:10:00,34.55,34.67,34.46,34.5,42941.0,34.55,34.67,34.46,34.5,42941.0
2023-07-13 10:20:00,34.5,34.58,34.34,34.41,47033.0,34.5,34.58,34.34,34.41,47033.0
2023-07-13 10:30:00,34.42,34.64,34.38,34.44,52572.0,34.42,34.64,34.38,34.44,52572.0
2023-07-13 10:40:00,34.43,34.47,34.25,34.27,12906.0,34.43,34.47,34.25,34.27,12906.0
2023-07-13 10:50:00,34.27,34.27,34.09,34.09,49684.0,34.27,34.27,34.09,34.09,49684.0
2023-07-13 11:00:00,34.1,34.1,33.97,34.02,40344.0,34.1,34.1,33.97,34.02,40344.0
2023-07-13 11:10:00,34.02,34.02,33.76,33.81,48474.0,34.02,34.02,33.76,33.81,48474.0
2023-07-13 11:20:00,33.8,34.06,33.78,34.01,27146.0,33.8,34.06,33.78,34.01,27146.0
2023-07-13 11:30:00,34.02,34.07,33.94,34.02,25320.0,34.02,34.07,33.94,34.02,25320.0
2023-07-13 11:40:00,34.05,34.06,33.94,33.94,30124.0,34.05,34.06,33.94,33.94,30124.0
2023-07-13 11:50:00,33.94,34.06,33.94,34.0,45480.0,33.94,34.06,33.94,34.0,45480.0
2023-07-13 12:00:00,34.0,34.02,33.96,34.0,15038.0,34.0,34.02,33.96,34.0,15038.0
2023-07-13 12:10:00,34.0,34.07,33.98,34.06,29597.0,34.0,34.07,33.98,34.06,29597.0
2023-07-13 12:20:00,34.07,34.13,34.01,34.03,30544.0,34.07,34.13,34.01,34.03,30544.0
2023-07-13 12:30:00,34.02,34.1,34.01,34.03,18458.0,34.02,34.1,34.01,34.03,18458.0
2023-07-13 12:40:00,34.03,34.39,34.01,34.2,134939.0,34.03,34.39,34.01,34.2,134939.0
2023-07-13 12:50:00,34.2,34.28,34.14,34.23,15064.0,34.2,34.28,34.14,34.23,15064.0
2023-07-13 13:00:00,34.25,34.33,34.2,34.3,19971.0,34.25,34.33,34.2,34.3,19971.0
2023-07-13 13:10:00,34.29,34.47,34.29,34.43,12392.0,34.29,34.47,34.29,34.43,12392.0
2023-07-13 13:20:00,34.43,34.44,34.3,34.33,31573.0,34.43,34.44,34.3,34.33,31573.0
2023-07-13 13:30:00,34.33,34.44,34.31,34.44,18407.0,34.33,34.44,34.31,34.44,18407.0
2023-07-13 13:40:00,34.45,34.45,34.38,34.4,7417.0,34.45,34.45,34.38,34.4,7417.0
2023-07-13 13:50:00,34.39,34.47,34.39,34.41,9362.0,34.39,34.47,34.39,34.41,9362.0
2023-07-13 14:00:00,34.39,34.49,34.38,34.46,9728.0,34.39,34.49,34.38,34.46,9728.0
2023-07-13 14:10:00,34.45,34.45,34.32,34.36,41182.0,34.45,34.45,34.32,34.36,41182.0
2023-07-13 14:20:00,34.36,34.37,34.31,34.32,9058.0,34.36,34.37,34.31,34.32,9058.0
2023-07-13 14:30:00,34.32,34.33,34.17,34.18,32721.0,34.32,34.33,34.17,34.18,32721.0
2023-07-13 14:40:00,34.17,34.29,34.0,34.29,148606.0,34.17,34.29,34.0,34.29,148606.0
2023-07-13 14:50:00,34.29,34.32,34.17,34.2,25462.0,34.29,34.32,34.17,34.2,25462.0
2023-07-13 15:00:00,34.2,34.25,34.15,34.17,21162.0,34.2,34.25,34.15,34.17,21162.0
2023-07-13 15:10:00,34.17,34.17,34.06,34.08,35653.0,34.17,34.17,34.06,34.08,35653.0
2023-07-13 15:20:00,34.08,34.12,34.0,34.05,39519.0,34.08,34.12,34.0,34.05,39519.0
2023-07-13 15:30:00,34.06,34.2,34.04,34.07,41284.0,34.06,34.2,34.04,34.07,41284.0
2023-07-13 15:40:00,34.06,34.1,33.98,34.02,68107.0,34.06,34.1,33.98,34.02,68107.0
2023-07-13 15:50:00,34.01,34.03,33.91,33.97,218956.0,34.01,34.03,33.91,33.97,218956.0
2023-07-14 09:30:00,33.79,33.92,33.66,33.84,18856.0,33.79,33.92,33.66,33.84,18856.0
2023-07-14 09:40:00,33.86,33.87,33.56,33.59,15579.0,33.86,33.87,33.56,33.59,15579.0
2023-07-14 09:50:00,33.57,33.63,33.49,33.58,25461.0,33.57,33.63,33.49,33.58,25461.0
2023-07-14 10:00:00,33.58,33.6,33.38,33.53,24546.0,33.58,33.6,33.38,33.53,24546.0
2023-07-14 10:10:00,33.55,33.62,33.39,33.39,15754.0,33.55,33.62,33.39,33.39,15754.0
2023-07-14 10:20:00,33.41,33.54,33.39,33.51,11967.0,33.41,33.54,33.39,33.51,11967.0
2023-07-14 10:30:00,33.49,33.58,33.39,33.53,14274.0,33.49,33.58,33.39,33.53,14274.0
2023-07-14 10:40:00,33.55,33.62,33.55,33.55,16323.0,33.55,33.62,33.55,33.55,16323.0
2023-07-14 10:50:00,33.52,33.77,33.5,33.73,13059.0,33.52,33.77,33.5,33.73,13059.0
2023-07-14 11:00:00,33.74,33.8,33.5,33.64,62850.0,33.74,33.8,33.5,33.64,62850.0
2023-07-14 11:10:00,33.64,33.71,33.53,33.71,16449.0,33.64,33.71,33.53,33.71,16449.0
2023-07-14 11:20:00,33.77,33.77,33.61,33.7,13439.0,33.77,33.77,33.61,33.7,13439.0
2023-07-14 11:30:00,33.7,33.88,33.68,33.79,16114.0,33.7,33.88,33.68,33.79,16114.0
2023-07-14 11:40:00,33.77,33.78,33.55,33.55,28897.0,33.77,33.78,33.55,33.55,28897.0
2023-07-14 11:50:00,33.55,33.73,33.53,33.69,21563.0,33.55,33.73,33.53,33.69,21563.0
2023-07-14 12:00:00,33.68,33.69,33.52,33.53,16529.0,33.68,33.69,33.52,33.53,16529.0
2023-07-14 12:10:00,33.51,33.59,33.46,33.59,45061.0,33.51,33.59,33.46,33.59,45061.0
2023-07-14 12:20:00,33.59,33.61,33.5,33.51,12763.0,33.59,33.61,33.5,33.51,12763.0
2023-07-14 12:30:00,33.51,33.6,33.48,33.48,9533.0,33.51,33.6,33.48,33.48,9533.0
2023-07-14 12:40:00,33.49,33.78,33.49,33.65,84273.0,33.49,33.78,33.49,33.65,84273.0
2023-07-14 12:50:00,33.65,33.72,33.59,33.69,17130.0,33.65,33.72,33.59,33.69,17130.0
2023-07-14 13:00:00,33.72,33.77,33.67,33.76,11476.0,33.72,33.77,33.67,33.76,11476.0
2023-07-14 13:10:00,33.77,33.98,33.75,33.98,10606.0,33.77,33.98,33.75,33.98,10606.0
2023-07-14 13:20:00,33.97,34.03,33.95,33.95,17250.0,33.97,34.03,33.95,33.95,17250.0
2023-07-14 13:30:00,33.97,34.1,33.95,34.07,20991.0,33.97,34.1,33.95,34.07,20991.0
2023-07-14 13:40:00,34.06,34.09,34.02,34.04,15881.0,34.06,34.09,34.02,34.04,15881.0
2023-07-14 13:50:00,34.04,34.2,34.03,34.2,13967.0,34.04,34.2,34.03,34.2,13967.0
2023-07-14 14:00:00,34.19,34.27,34.18,34.27,35442.0,34.19,34.27,34.18,34.27,35442.0
2023-07-14 14:10:00,34.26,34.33,34.22,34.3,18000.0,34.26,34.33,34.22,34.3,18000.0
2023-07-14 14:20:00,34.3,34.35,34.25,34.3,19563.0,34.3,34.35,34.25,34.3,19563.0
2023-07-14 14:30:00,34.29,34.43,34.29,34.43,18075.0,34.29,34.43,34.29,34.43,18075.0
2023-07-14 14:40:00,34.42,34.52,34.41,34.41,25700.0,34.42,34.52,34.41,34.41,25700.0
2023-07-14 14:50:00,34.41,34.51,34.35,34.35,29915.0,34.41,34.51,34.35,34.35,29915.0
2023-07-14 15:00:00,34.35,34.47,34.22,34.47,27915.0,34.35,34.47,34.22,34.47,27915.0
2023-07-14 15:10:00,34.47,34.54,34.39,34.52,21911.0,34.47,34.54,34.39,34.52,21911.0
2023-07-14 15:20:00,34.52,34.57,34.5,34.52,26734.0,34.52,34.57,34.5,34.52,26734.0
2023-07-14 15:30:00,34.53,34.7,34.52,34.68,64525.0,34.53,34.7,34.52,34.68,64525.0
2023-07-14 15:40:00,34.67,34.86,34.65,34.83,111829.0,34.67,34.86,34.65,34.83,111829.0
2023-07-14 15:50:00,34.82,34.99,34.78,34.92,271556.0,34.82,34.99,34.78,34.92,271556.0
2023-07-17 09:30:00,35.66,36.1,35.41,35.48,119466.0,35.66,36.1,35.41,35.48,119466.0
2023-07-17 09:40:00,35.49,35.74,35.35,35.66,23545.0,35.49,35.74,35.35,35.66,23545.0
2023-07-17 09:50:00,35.64,35.76,35.53,35.62,16705.0,35.64,35.76,35.53,35.62,16705.0
2023-07-17 10:00:00,35.63,35.99,35.63,35.76,83451.0,35.63,35.99,35.63,35.76,83451.0
2023-07-17 10:10:00,35.75,35.88,35.67,35.85,35911.0,35.75,35.88,35.67,35.85,35911.0
2023-07-17 10:20:00,35.86,36.17,35.75,36.17,59921.0,35.86,36.17,35.75,36.17,59921.0
2023-07-17 10:30:00,36.18,36.6,36.18,36.6,87420.0,36.18,36.6,36.18,36.6,87420.0
2023-07-17 10:40:00,36.59,36.77,36.49,36.75,56960.0,36.59,36.77,36.49,36.75,56960.0
2023-07-17 10:50:00,36.73,36.75,36.57,36.58,20186.0,36.73,36.75,36.57,36.58,20186.0
2023-07-17 11:00:00,36.56,36.69,36.49,36.67,40015.0,36.56,36.69,36.49,36.67,40015.0
2023-07-17 11:10:00,36.66,36.68,36.49,36.49,17334.0,36.66,36.68,36.49,36.49,17334.0
2023-07-17 11:20:00,36.49,36.5,36.34,36.35,15030.0,36.49,36.5,36.34,36.35,15030.0
2023-07-17 11:30:00,36.34,36.42,36.27,36.33,14309.0,36.34,36.42,36.27,36.33,14309.0
2023-07-17 11:40:00,36.33,36.46,36.28,36.38,12495.0,36.33,36.46,36.28,36.38,12495.0
2023-07-17 11:50:00,36.39,36.41,36.32,36.38,9766.0,36.39,36.41,36.32,36.38,9766.0
2023-07-17 12:00:00,36.36,36.51,36.33,36.51,15950.0,36.36,36.51,36.33,36.51,15950.0
2023-07-17 12:10:00,36.51,36.67,36.51,36.59,10328.0,36.51,36.67,36.51,36.59,10328.0
2023-07-17 12:20:00,36.61,36.76,36.58,36.66,17710.0,36.61,36.76,36.58,36.66,17710.0
2023-07-17 12:30:00,36.66,36.69,36.6,36.65,10997.0,36.66,36.69,36.6,36.65,10997.0
2023-07-17 12:40:00,36.65,36.75,36.59,36.62,23965.0,36.65,36.75,36.59,36.62,23965.0
2023-07-17 12:50:00,36.62,36.69,36.57,36.63,11042.0,36.62,36.69,36.57,36.63,11042.0
2023-07-17 13:00:00,36.61,36.66,36.55,36.62,18332.0,36.61,36.66,36.55,36.62,18332.0
2023-07-17 13:10:00,36.64,36.64,36.48,36.48,11832.0,36.64,36.64,36.48,36.48,11832.0
2023-07-17 13:20:00,36.48,36.74,36.47,36.74,15930.0,36.48,36.74,36.47,36.74,15930.0
2023-07-17 13:30:00,36.74,36.89,36.65,36.87,39062.0,36.74,36.89,36.65,36.87,39062.0
2023-07-17 13:40:00,36.87,36.9,36.81,36.88,23408.0,36.87,36.9,36.81,36.88,23408.0
2023-07-17 13:50:00,36.87,36.89,36.78,36.83,26111.0,36.87,36.89,36.78,36.83,26111.0
2023-07-17 14:00:00,36.83,37.02,36.83,36.99,36690.0,36.83,37.02,36.83,36.99,36690.0
2023-07-17 14:10:00,36.99,37.03,36.92,36.93,34523.0,36.99,37.03,36.92,36.93,34523.0
2023-07-17 14:20:00,36.92,37.0,36.88,36.97,21700.0,36.92,37.0,36.88,36.97,21700.0
2023-07-17 14:30:00,36.97,37.04,36.91,37.04,67047.0,36.97,37.04,36.91,37.04,67047.0
2023-07-17 14:40:00,37.04,37.18,37.0,37.02,116273.0,37.04,37.18,37.0,37.02,116273.0
2023-07-17 14:50:00,37.02,37.26,36.98,37.25,36670.0,37.02,37.26,36.98,37.25,36670.0
2023-07-17 15:00:00,37.26,37.37,37.22,37.36,21430.0,37.26,37.37,37.22,37.36,21430.0
2023-07-17 15:10:00,37.36,37.51,37.32,37.51,51672.0,37.36,37.51,37.32,37.51,51672.0
2023-07-17 15:20:00,37.5,37.52,37.33,37.38,55668.0,37.5,37.52,37.33,37.38,55668.0
2023-07-17 15:30:00,37.38,37.42,37.21,37.24,63412.0,37.38,37.42,37.21,37.24,63412.0
2023-07-17 15:40:00,37.23,37.41,37.21,37.37,102684.0,37.23,37.41,37.21,37.37,102684.0
2023-07-17 15:50:00,37.38,37.57,37.36,37.43,323254.0,37.38,37.57,37.36,37.43,323254.0
2023-07-18 09:30:00,37.23,37.5,37.19,37.46,30404.0,37.23,37.5,37.19,37.46,30404.0
2023-07-18 09:40:00,37.51,37.87,37.5,37.84,19956.0,37.51,37.87,37.5,37.84,19956.0
2023-07-18 09:50:00,37.87,37.9,37.75,37.8,8638.0,37.87,37.9,37.75,37.8,8638.0
2023-07-18 10:00:00,37.78,37.98,37.74,37.97,14561.0,37.78,37.98,37.74,37.97,14561.0
2023-07-18 10:10:00,37.97,37.99,37.71,37.78,36984.0,37.97,37.99,37.71,37.78,36984.0
2023-07-18 10:20:00,37.79,37.83,37.6,37.63,26242.0,37.79,37.83,37.6,37.63,26242.0
2023-07-18 10:30:00,37.61,37.63,37.54,37.6,16412.0,37.61,37.63,37.54,37.6,16412.0
2023-07-18 10:40:00,37.6,37.68,37.51,37.54,19357.0,37.6,37.68,37.51,37.54,19357.0
2023-07-18 10:50:00,37.55,37.65,37.48,37.48,14588.0,37.55,37.65,37.48,37.48,14588.0
2023-07-18 11:00:00,37.49,37.52,37.33,37.41,20043.0,37.49,37.52,37.33,37.41,20043.0
2023-07-18 11:10:00,37.4,37.46,37.35,37.41,12064.0,37.4,37.46,37.35,37.41,12064.0
2023-07-18 11:20:00,37.41,37.44,37.33,37.38,12531.0,37.41,37.44,37.33,37.38,12531.0
2023-07-18 11:30:00,37.38,37.52,37.38,37.48,14766.0,37.38,37.52,37.38,37.48,14766.0
2023-07-18 11:40:00,37.51,37.53,37.43,37.47,13939.0,37.51,37.53,37.43,37.47,13939.0
2023-07-18 11:50:00,37.45,37.64,37.45,37.59,12811.0,37.45,37.64,37.45,37.59,12811.0
2023-07-18 12:00:00,37.59,37.61,37.4,37.41,107875.0,37.59,37.61,37.4,37.41,107875.0
2023-07-18 12:10:00,37.41,37.5,37.28,37.48,45450.0,37.41,37.5,37.28,37.48,45450.0
2023-07-18 12:20:00,37.48,37.5,37.4,37.41,19511.0,37.48,37.5,37.4,37.41,19511.0
2023-07-18 12:30:00,37.41,37.51,37.41,37.44,24134.0,37.41,37.51,37.41,37.44,24134.0
2023-07-18 12:40:00,37.44,37.65,37.42,37.59,76985.0,37.44,37.65,37.42,37.59,76985.0
2023-07-18 12:50:00,37.61,37.62,37.49,37.52,14395.0,37.61,37.62,37.49,37.52,14395.0
2023-07-18 13:00:00,37.52,37.56,37.49,37.5,13135.0,37.52,37.56,37.49,37.5,13135.0
2023-07-18 13:10:00,37.51,37.55,37.47,37.52,16111.0,37.51,37.55,37.47,37.52,16111.0
2023-07-18 13:20:00,37.52,37.59,37.52,37.54,7524.0,37.52,37.59,37.52,37.54,7524.0
2023-07-18 13:30:00,37.54,37.54,37.47,37.51,14372.0,37.54,37.54,37.47,37.51,14372.0
2023-07-18 13:40:00,37.5,37.54,37.46,37.51,10240.0,37.5,37.54,37.46,37.51,10240.0
2023-07-18 13:50:00,37.5,37.51,37.41,37.45,16048.0,37.5,37.51,37.41,37.45,16048.0
2023-07-18 14:00:00,37.46,37.58,37.45,37.5,18018.0,37.46,37.58,37.45,37.5,18018.0
2023-07-18 14:10:00,37.5,37.53,37.42,37.48,16882.0,37.5,37.53,37.42,37.48,16882.0
2023-07-18 14:20:00,37.49,37.62,37.49,37.59,22701.0,37.49,37.62,37.49,37.59,22701.0
2023-07-18 14:30:00,37.59,37.6,37.53,37.56,20023.0,37.59,37.6,37.53,37.56,20023.0
2023-07-18 14:40:00,37.55,37.56,37.47,37.52,16654.0,37.55,37.56,37.47,37.52,16654.0
2023-07-18 14:50:00,37.52,37.54,37.43,37.5,27191.0,37.52,37.54,37.43,37.5,27191.0
2023-07-18 15:00:00,37.51,37.54,37.38,37.38,42925.0,37.51,37.54,37.38,37.38,42925.0
2023-07-18 15:10:00,37.37,37.38,37.12,37.13,24978.0,37.37,37.38,37.12,37.13,24978.0
2023-07-18 15:20:00,37.13,37.36,37.07,37.25,45485.0,37.13,37.36,37.07,37.25,45485.0
2023-07-18 15:30:00,37.23,37.25,37.08,37.1,26403.0,37.23,37.25,37.08,37.1,26403.0
2023-07-18 15:40:00,37.09,37.24,37.09,37.16,39721.0,37.09,37.24,37.09,37.16,39721.0
2023-07-18 15:50:00,37.17,37.21,37.11,37.16,142287.0,37.17,37.21,37.11,37.16,142287.0
2023-07-19 09:30:00,37.28,37.4,37.0,37.07,21716.0,37.28,37.4,37.0,37.07,21716.0
2023-07-19 09:40:00,37.12,37.47,37.0,37.45,36300.0,37.12,37.47,37.0,37.45,36300.0
2023-07-19 09:50:00,37.45,37.45,37.23,37.23,10725.0,37.45,37.45,37.23,37.23,10725.0
2023-07-19 10:00:00,37.26,37.33,37.12,37.33,12326.0,37.26,37.33,37.12,37.33,12326.0
2023-07-19 10:10:00,37.32,37.41,37.31,37.38,12352.0,37.32,37.41,37.31,37.38,12352.0
2023-07-19 10:20:00,37.37,37.39,37.33,37.33,4631.0,37.37,37.39,37.33,37.33,4631.0
2023-07-19 10:30:00,37.34,37.5,37.33,37.36,24293.0,37.34,37.5,37.33,37.36,24293.0
2023-07-19 10:40:00,37.34,37.45,37.24,37.24,12174.0,37.34,37.45,37.24,37.24,12174.0
2023-07-19 10:50:00,37.22,37.27,36.95,36.95,18797.0,37.22,37.27,36.95,36.95,18797.0
2023-07-19 11:00:00,36.97,37.26,36.96,37.13,31680.0,36.97,37.26,36.96,37.13,31680.0
2023-07-19 11:10:00,37.14,37.14,37.05,37.05,7647.0,37.14,37.14,37.05,37.05,7647.0
2023-07-19 11:20:00,37.06,37.07,37.0,37.01,6234.0,37.06,37.07,37.0,37.01,6234.0
2023-07-19 11:30:00,37.02,37.17,36.99,37.16,5069.0,37.02,37.17,36.99,37.16,5069.0
2023-07-19 11:40:00,37.17,37.17,37.1,37.1,5007.0,37.17,37.17,37.1,37.1,5007.0
2023-07-19 11:50:00,37.1,37.1,37.05,37.06,4887.0,37.1,37.1,37.05,37.06,4887.0
2023-07-19 12:00:00,37.05,37.09,37.01,37.07,6776.0,37.05,37.09,37.01,37.07,6776.0
2023-07-19 12:10:00,37.07,37.2,37.05,37.17,5200.0,37.07,37.2,37.05,37.17,5200.0
2023-07-19 12:20:00,37.18,37.18,37.09,37.12,6888.0,37.18,37.18,37.09,37.12,6888.0
2023-07-19 12:30:00,37.11,37.16,37.06,37.06,6520.0,37.11,37.16,37.06,37.06,6520.0
2023-07-19 12:40:00,37.05,37.09,37.0,37.04,6778.0,37.05,37.09,37.0,37.04,6778.0
2023-07-19 12:50:00,37.05,37.09,37.04,37.08,4675.0,37.05,37.09,37.04,37.08,4675.0
2023-07-19 13:00:00,37.08,37.13,37.0,37.02,10573.0,37.08,37.13,37.0,37.02,10573.0
2023-07-19 13:10:00,37.04,37.12,37.01,37.01,15554.0,37.04,37.12,37.01,37.01,15554.0
2023-07-19 13:20:00,37.0,37.09,37.0,37.05,41323.0,37.0,37.09,37.0,37.05,41323.0
2023-07-19 13:30:00,37.05,37.32,37.04,37.29,75039.0,37.05,37.32,37.04,37.29,75039.0
2023-07-19 13:40:00,37.28,37.32,37.26,37.27,6080.0,37.28,37.32,37.26,37.27,6080.0
2023-07-19 13:50:00,37.26,37.36,37.25,37.32,25733.0,37.26,37.36,37.25,37.32,25733.0
2023-07-19 14:00:00,37.35,37.38,37.31,37.31,6413.0,37.35,37.38,37.31,37.31,6413.0
2023-07-19 14:10:00,37.3,37.3,37.21,37.25,4235.0,37.3,37.3,37.21,37.25,4235.0
2023-07-19 14:20:00,37.23,37.26,37.2,37.23,6341.0,37.23,37.26,37.2,37.23,6341.0
2023-07-19 14:30:00,37.23,37.3,37.21,37.27,8927.0,37.23,37.3,37.21,37.27,8927.0
2023-07-19 14:40:00,37.27,37.34,37.27,37.33,9618.0,37.27,37.34,37.27,37.33,9618.0
2023-07-19 14:50:00,37.33,37.34,37.16,37.16,15800.0,37.33,37.34,37.16,37.16,15800.0
2023-07-19 15:00:00,37.18,37.31,37.17,37.31,15061.0,37.18,37.31,37.17,37.31,15061.0
2023-07-19 15:10:00,37.32,37.35,37.19,37.19,17924.0,37.32,37.35,37.19,37.19,17924.0
2023-07-19 15:20:00,37.19,37.23,37.03,37.04,26901.0,37.19,37.23,37.03,37.04,26901.0
2023-07-19 15:30:00,37.03,37.04,36.88,36.97,33973.0,37.03,37.04,36.88,36.97,33973.0
2023-07-19 15:40:00,36.98,37.13,36.97,37.08,51635.0,36.98,37.13,36.97,37.08,51635.0
2023-07-19 15:50:00,37.09,37.17,37.01,37.02,219246.0,37.09,37.17,37.01,37.02,219246.0
2023-07-20 09:30:00,37.12,37.23,36.7,36.85,47952.0,37.12,37.23,36.7,36.85,47952.0
2023-07-20 09:40:00,36.86,36.89,36.72,36.79,19082.0,36.86,36.89,36.72,36.79,19082.0
2023-07-20 09:50:00,36.78,37.33,36.77,37.33,152967.0,36.78,37.33,36.77,37.33,152967.0
2023-07-20 10:00:00,37.32,37.35,37.04,37.04,14282.0,37.32,37.35,37.04,37.04,14282.0
2023-07-20 10:10:00,37.08,37.19,37.0,37.04,10684.0,37.08,37.19,37.0,37.04,10684.0
2023-07-20 10:20:00,37.08,37.21,37.02,37.2,12196.0,37.08,37.21,37.02,37.2,12196.0
2023-07-20 10:30:00,37.18,37.26,37.08,37.22,17777.0,37.18,37.26,37.08,37.22,17777.0
2023-07-20 10:40:00,37.21,37.22,36.96,37.0,30109.0,37.21,37.22,36.96,37.0,30109.0
2023-07-20 10:50:00,37.02,37.16,37.0,37.15,10027.0,37.02,37.16,37.0,37.15,10027.0
2023-07-20 11:00:00,37.17,37.31,37.15,37.21,42190.0,37.17,37.31,37.15,37.21,42190.0
2023-07-20 11:10:00,37.2,37.32,37.14,37.27,17457.0,37.2,37.32,37.14,37.27,17457.0
2023-07-20 11:20:00,37.26,37.26,37.14,37.14,7840.0,37.26,37.26,37.14,37.14,7840.0
2023-07-20 11:30:00,37.13,37.26,37.09,37.25,14517.0,37.13,37.26,37.09,37.25,14517.0
2023-07-20 11:40:00,37.25,37.28,37.01,37.06,17424.0,37.25,37.28,37.01,37.06,17424.0
2023-07-20 11:50:00,37.05,37.07,37.0,37.0,7449.0,37.05,37.07,37.0,37.0,7449.0
2023-07-20 12:00:00,37.02,37.02,36.72,36.79,43510.0,37.02,37.02,36.72,36.79,43510.0
2023-07-20 12:10:00,36.78,36.87,36.74,36.85,16999.0,36.78,36.87,36.74,36.85,16999.0
2023-07-20 12:20:00,36.85,37.03,36.79,37.0,13306.0,36.85,37.03,36.79,37.0,13306.0
2023-07-20 12:30:00,37.02,37.1,37.0,37.02,12019.0,37.02,37.1,37.0,37.02,12019.0
2023-07-20 12:40:00,37.02,37.03,36.92,36.96,8403.0,37.02,37.03,36.92,36.96,8403.0
2023-07-20 12:50:00,36.94,36.96,36.85,36.86,5851.0,36.94,36.96,36.85,36.86,5851.0
2023-07-20 13:00:00,36.86,36.91,36.83,36.9,10500.0,36.86,36.91,36.83,36.9,10500.0
2023-07-20 13:10:00,36.9,36.93,36.84,36.88,17297.0,36.9,36.93,36.84,36.88,17297.0
2023-07-20 13:20:00,36.87,36.92,36.83,36.88,16445.0,36.87,36.92,36.83,36.88,16445.0
2023-07-20 13:30:00,36.88,36.92,36.83,36.84,16431.0,36.88,36.92,36.83,36.84,16431.0
2023-07-20 13:40:00,36.83,36.9,36.81,36.86,14484.0,36.83,36.9,36.81,36.86,14484.0
2023-07-20 13:50:00,36.84,37.07,36.79,37.06,46697.0,36.84,37.07,36.79,37.06,46697.0
2023-07-20 14:00:00,37.06,37.06,36.91,36.93,8952.0,37.06,37.06,36.91,36.93,8952.0
2023-07-20 14:10:00,36.92,37.01,36.86,36.86,9704.0,36.92,37.01,36.86,36.86,9704.0
2023-07-20 14:20:00,36.85,36.92,36.83,36.84,15417.0,36.85,36.92,36.83,36.84,15417.0
2023-07-20 14:30:00,36.84,36.86,36.69,36.74,20204.0,36.84,36.86,36.69,36.74,20204.0
2023-07-20 14:40:00,36.74,36.76,36.68,36.7,13175.0,36.74,36.76,36.68,36.7,13175.0
2023-07-20 14:50:00,36.71,36.72,36.6,36.61,33855.0,36.71,36.72,36.6,36.61,33855.0
2023-07-20 15:00:00,36.6,36.6,36.52,36.57,29858.0,36.6,36.6,36.52,36.57,29858.0
2023-07-20 15:10:00,36.58,36.64,36.54,36.55,27497.0,36.58,36.64,36.54,36.55,27497.0
2023-07-20 15:20:00,36.55,36.63,36.55,36.63,22071.0,36.55,36.63,36.55,36.63,22071.0
2023-07-20 15:30:00,36.64,36.71,36.46,36.47,30863.0,36.64,36.71,36.46,36.47,30863.0
2023-07-20 15:40:00,36.48,36.49,36.37,36.41,68286.0,36.48,36.49,36.37,36.41,68286.0
2023-07-20 15:50:00,36.42,36.46,36.28,36.33,167963.0,36.42,36.46,36.28,36.33,167963.0
2023-07-21 09:30:00,36.57,36.71,36.34,36.44,41527.0,36.57,36.71,36.34,36.44,41527.0
2023-07-21 09:40:00,36.5,36.5,36.06,36.06,13440.0,36.5,36.5,36.06,36.06,13440.0
2023-07-21 09:50:00,36.05,36.08,35.83,36.0,20091.0,36.05,36.08,35.83,36.0,20091.0
2023-07-21 10:00:00,36.0,36.26,35.98,36.13,14892.0,36.0,36.26,35.98,36.13,14892.0
2023-07-21 10:10:00,36.13,36.34,36.11,36.34,22567.0,36.13,36.34,36.11,36.34,22567.0
2023-07-21 10:20:00,36.37,36.38,36.06,36.11,15375.0,36.37,36.38,36.06,36.11,15375.0
2023-07-21 10:30:00,36.09,36.13,35.92,36.04,14272.0,36.09,36.13,35.92,36.04,14272.0
2023-07-21 10:40:00,36.04,36.11,35.99,36.02,32977.0,36.04,36.11,35.99,36.02,32977.0
2023-07-21 10:50:00,36.0,36.08,35.92,35.95,17788.0,36.0,36.08,35.92,35.95,17788.0
2023-07-21 11:00:00,35.95,36.0,35.9,35.9,15917.0,35.95,36.0,35.9,35.9,15917.0
2023-07-21 11:10:00,35.9,36.07,35.88,36.05,11180.0,35.9,36.07,35.88,36.05,11180.0
2023-07-21 11:20:00,36.03,36.11,36.03,36.09,6834.0,36.03,36.11,36.03,36.09,6834.0
2023-07-21 11:30:00,36.09,36.12,36.0,36.03,3406.0,36.09,36.12,36.0,36.03,3406.0
2023-07-21 11:40:00,36.05,36.05,35.99,36.04,7657.0,36.05,36.05,35.99,36.04,7657.0
2023-07-21 11:50:00,36.02,36.07,35.99,36.07,10220.0,36.02,36.07,35.99,36.07,10220.0
2023-07-21 12:00:00,36.05,36.05,35.91,35.91,11325.0,36.05,36.05,35.91,35.91,11325.0
2023-07-21 12:10:00,35.92,35.98,35.87,35.88,10179.0,35.92,35.98,35.87,35.88,10179.0
2023-07-21 12:20:00,35.86,36.02,35.83,36.0,16240.0,35.86,36.02,35.83,36.0,16240.0
2023-07-21 12:30:00,35.99,36.04,35.96,36.02,8993.0,35.99,36.04,35.96,36.02,8993.0
2023-07-21 12:40:00,36.02,36.06,35.95,36.01,12956.0,36.02,36.06,35.95,36.01,12956.0
2023-07-21 12:50:00,36.02,36.05,35.93,35.97,8220.0,36.02,36.05,35.93,35.97,8220.0
2023-07-21 13:00:00,35.97,36.01,35.91,35.99,7726.0,35.97,36.01,35.91,35.99,7726.0
2023-07-21 13:10:00,35.99,36.07,35.97,35.97,7207.0,35.99,36.07,35.97,35.97,7207.0
2023-07-21 13:20:00,35.96,35.97,35.89,35.92,8466.0,35.96,35.97,35.89,35.92,8466.0
2023-07-21 13:30:00,35.91,35.93,35.89,35.9,8101.0,35.91,35.93,35.89,35.9,8101.0
2023-07-21 13:40:00,35.89,35.92,35.83,35.91,12060.0,35.89,35.92,35.83,35.91,12060.0
2023-07-21 13:50:00,35.9,35.93,35.85,35.89,16722.0,35.9,35.93,35.85,35.89,16722.0
2023-07-21 14:00:00,35.88,35.91,35.85,35.91,11240.0,35.88,35.91,35.85,35.91,11240.0
2023-07-21 14:10:00,35.92,35.94,35.87,35.94,11236.0,35.92,35.94,35.87,35.94,11236.0
2023-07-21 14:20:00,35.95,36.0,35.93,35.96,13249.0,35.95,36.0,35.93,35.96,13249.0
2023-07-21 14:30:00,35.96,35.96,35.85,35.86,13794.0,35.96,35.96,35.85,35.86,13794.0
2023-07-21 14:40:00,35.85,35.94,35.85,35.94,19353.0,35.85,35.94,35.85,35.94,19353.0
2023-07-21 14:50:00,35.93,35.98,35.87,35.87,12258.0,35.93,35.98,35.87,35.87,12258.0
2023-07-21 15:00:00,35.88,35.89,35.85,35.86,21465.0,35.88,35.89,35.85,35.86,21465.0
2023-07-21 15:10:00,35.85,35.92,35.8,35.91,31460.0,35.85,35.92,35.8,35.91,31460.0
2023-07-21 15:20:00,35.92,35.92,35.86,35.9,13513.0,35.92,35.92,35.86,35.9,13513.0
2023-07-21 15:30:00,35.91,35.94,35.72,35.73,40264.0,35.91,35.94,35.72,35.73,40264.0
2023-07-21 15:40:00,35.72,35.87,35.69,35.84,48925.0,35.72,35.87,35.69,35.84,48925.0
2023-07-21 15:50:00,35.83,36.06,35.8,36.06,238809.0,35.83,36.06,35.8,36.06,238809.0
2023-07-24 09:30:00,35.99,36.44,35.87,36.28,39938.0,35.99,36.44,35.87,36.28,39938.0
2023-07-24 09:40:00,36.29,36.37,36.06,36.11,12232.0,36.29,36.37,36.06,36.11,12232.0
2023-07-24 09:50:00,36.16,36.23,35.88,35.88,241406.0,36.16,36.23,35.88,35.88,241406.0
2023-07-24 10:00:00,35.91,36.28,35.87,36.24,72418.0,35.91,36.28,35.87,36.24,72418.0
2023-07-24 10:10:00,36.21,36.3,36.18,36.19,11098.0,36.21,36.3,36.18,36.19,11098.0
2023-07-24 10:20:00,36.19,36.22,36.03,36.05,8340.0,36.19,36.22,36.03,36.05,8340.0
2023-07-24 10:30:00,36.03,36.06,35.95,36.0,40222.0,36.03,36.06,35.95,36.0,40222.0
2023-07-24 10:40:00,36.0,36.29,36.0,36.24,34848.0,36.0,36.29,36.0,36.24,34848.0
2023-07-24 10:50:00,36.22,36.42,36.15,36.42,20550.0,36.22,36.42,36.15,36.42,20550.0
2023-07-24 11:00:00,36.5,36.83,36.48,36.77,25202.0,36.5,36.83,36.48,36.77,25202.0
2023-07-24 11:10:00,36.79,36.84,36.53,36.55,36706.0,36.79,36.84,36.53,36.55,36706.0
2023-07-24 11:20:00,36.55,36.86,36.55,36.76,35891.0,36.55,36.86,36.55,36.76,35891.0
2023-07-24 11:30:00,36.74,36.96,36.7,36.91,15897.0,36.74,36.96,36.7,36.91,15897.0
2023-07-24 11:40:00,36.95,36.97,36.85,36.86,12122.0,36.95,36.97,36.85,36.86,12122.0
2023-07-24 11:50:00,36.85,36.96,36.75,36.92,42208.0,36.85,36.96,36.75,36.92,42208.0
2023-07-24 12:00:00,36.93,36.94,36.87,36.88,9677.0,36.93,36.94,36.87,36.88,9677.0
2023-07-24 12:10:00,36.87,36.9,36.8,36.81,8207.0,36.87,36.9,36.8,36.81,8207.0
2023-07-24 12:20:00,36.8,36.88,36.78,36.85,5440.0,36.8,36.88,36.78,36.85,5440.0
2023-07-24 12:30:00,36.86,36.88,36.59,36.7,16060.0,36.86,36.88,36.59,36.7,16060.0
2023-07-24 12:40:00,36.69,36.75,36.62,36.75,6250.0,36.69,36.75,36.62,36.75,6250.0
2023-07-24 12:50:00,36.74,36.84,36.73,36.8,7467.0,36.74,36.84,36.73,36.8,7467.0
2023-07-24 13:00:00,36.8,36.85,36.77,36.84,11551.0,36.8,36.85,36.77,36.84,11551.0
2023-07-24 13:10:00,36.82,36.96,36.81,36.88,12850.0,36.82,36.96,36.81,36.88,12850.0
2023-07-24 13:20:00,36.87,36.97,36.82,36.96,27120.0,36.87,36.97,36.82,36.96,27120.0
2023-07-24 13:30:00,36.95,36.96,36.91,36.93,8670.0,36.95,36.96,36.91,36.93,8670.0
2023-07-24 13:40:00,36.93,37.08,36.92,37.06,25950.0,36.93,37.08,36.92,37.06,25950.0
2023-07-24 13:50:00,37.06,37.06,36.96,37.0,12458.0,37.06,37.06,36.96,37.0,12458.0
2023-07-24 14:00:00,36.99,37.01,36.94,37.0,12040.0,36.99,37.01,36.94,37.0,12040.0
2023-07-24 14:10:00,36.99,37.08,36.97,37.07,25775.0,36.99,37.08,36.97,37.07,25775.0
2023-07-24 14:20:00,37.09,37.21,37.05,37.14,18001.0,37.09,37.21,37.05,37.14,18001.0
2023-07-24 14:30:00,37.12,37.13,37.06,37.07,7547.0,37.12,37.13,37.06,37.07,7547.0
2023-07-24 14:40:00,37.07,37.09,37.0,37.0,13425.0,37.07,37.09,37.0,37.0,13425.0
2023-07-24 14:50:00,36.98,36.98,36.91,36.94,7850.0,36.98,36.98,36.91,36.94,7850.0
2023-07-24 15:00:00,36.94,36.94,36.84,36.89,15487.0,36.94,36.94,36.84,36.89,15487.0
2023-07-24 15:10:00,36.87,36.87,36.81,36.86,9013.0,36.87,36.87,36.81,36.86,9013.0
2023-07-24 15:20:00,36.87,36.98,36.85,36.9,16377.0,36.87,36.98,36.85,36.9,16377.0
2023-07-24 15:30:00,36.9,37.01,36.9,36.98,27362.0,36.9,37.01,36.9,36.98,27362.0
2023-07-24 15:40:00,36.98,37.19,36.97,37.11,72152.0,36.98,37.19,36.97,37.11,72152.0
2023-07-24 15:50:00,37.11,37.24,37.09,37.2,200223.0,37.11,37.24,37.09,37.2,200223.0
2023-07-25 09:30:00,37.17,37.31,37.1,37.14,15251.0,37.17,37.31,37.1,37.14,15251.0
2023-07-25 09:40:00,37.12,37.18,36.78,36.88,16365.0,37.12,37.18,36.78,36.88,16365.0
2023-07-25 09:50:00,36.84,37.04,36.84,37.03,14415.0,36.84,37.04,36.84,37.03,14415.0
2023-07-25 10:00:00,37.05,37.33,37.05,37.33,40642.0,37.05,37.33,37.05,37.33,40642.0
2023-07-25 10:10:00,37.35,37.65,37.34,37.58,42018.0,37.35,37.65,37.34,37.58,42018.0
2023-07-25 10:20:00,37.56,37.6,37.5,37.52,15461.0,37.56,37.6,37.5,37.52,15461.0
2023-07-25 10:30:00,37.52,37.58,37.46,37.51,27775.0,37.52,37.58,37.46,37.51,27775.0
2023-07-25 10:40:00,37.51,37.63,37.51,37.63,35353.0,37.51,37.63,37.51,37.63,35353.0
2023-07-25 10:50:00,37.64,37.73,37.62,37.72,13574.0,37.64,37.73,37.62,37.72,13574.0
2023-07-25 11:00:00,37.7,37.7,37.6,37.66,14520.0,37.7,37.7,37.6,37.66,14520.0
2023-07-25 11:10:00,37.66,37.67,37.58,37.67,20674.0,37.66,37.67,37.58,37.67,20674.0
2023-07-25 11:20:00,37.68,37.87,37.68,37.86,17638.0,37.68,37.87,37.68,37.86,17638.0
2023-07-25 11:30:00,37.87,37.99,37.8,37.83,35432.0,37.87,37.99,37.8,37.83,35432.0
2023-07-25 11:40:00,37.84,37.85,37.68,37.68,8879.0,37.84,37.85,37.68,37.68,8879.0
2023-07-25 11:50:00,37.67,37.76,37.64,37.73,24819.0,37.67,37.76,37.64,37.73,24819.0
2023-07-25 12:00:00,37.73,37.73,37.49,37.51,21629.0,37.73,37.73,37.49,37.51,21629.0
2023-07-25 12:10:00,37.51,37.54,37.27,37.29,14987.0,37.51,37.54,37.27,37.29,14987.0
2023-07-25 12:20:00,37.29,37.44,37.28,37.38,11664.0,37.29,37.44,37.28,37.38,11664.0
2023-07-25 12:30:00,37.39,37.4,37.32,37.36,10081.0,37.39,37.4,37.32,37.36,10081.0
2023-07-25 12:40:00,37.35,37.44,37.34,37.41,10496.0,37.35,37.44,37.34,37.41,10496.0
2023-07-25 12:50:00,37.41,37.51,37.4,37.51,9514.0,37.41,37.51,37.4,37.51,9514.0
2023-07-25 13:00:00,37.51,37.53,37.45,37.47,7784.0,37.51,37.53,37.45,37.47,7784.0
2023-07-25 13:10:00,37.46,37.46,37.38,37.4,9371.0,37.46,37.46,37.38,37.4,9371.0
2023-07-25 13:20:00,37.41,37.44,37.39,37.39,10312.0,37.41,37.44,37.39,37.39,10312.0
2023-07-25 13:30:00,37.38,37.49,37.38,37.45,15727.0,37.38,37.49,37.38,37.45,15727.0
2023-07-25 13:40:00,37.45,37.66,37.45,37.59,11057.0,37.45,37.66,37.45,37.59,11057.0
2023-07-25 13:50:00,37.59,37.67,37.56,37.65,6883.0,37.59,37.67,37.56,37.65,6883.0
2023-07-25 14:00:00,37.65,37.7,37.64,37.68,13904.0,37.65,37.7,37.64,37.68,13904.0
2023-07-25 14:10:00,37.68,37.82,37.67,37.82,27297.0,37.68,37.82,37.67,37.82,27297.0
2023-07-25 14:20:00,37.84,37.85,37.71,37.74,23231.0,37.84,37.85,37.71,37.74,23231.0
2023-07-25 14:30:00,37.73,37.76,37.69,37.72,16475.0,37.73,37.76,37.69,37.72,16475.0
2023-07-25 14:40:00,37.72,37.73,37.55,37.56,22620.0,37.72,37.73,37.55,37.56,22620.0
2023-07-25 14:50:00,37.56,37.58,37.52,37.52,11951.0,37.56,37.58,37.52,37.52,11951.0
2023-07-25 15:00:00,37.54,37.59,37.43,37.45,12252.0,37.54,37.59,37.43,37.45,12252.0
2023-07-25 15:10:00,37.45,37.46,37.37,37.38,8969.0,37.45,37.46,37.37,37.38,8969.0
2023-07-25 15:20:00,37.38,37.48,37.38,37.44,14227.0,37.38,37.48,37.38,37.44,14227.0
2023-07-25 15:30:00,37.42,37.47,37.38,37.44,17581.0,37.42,37.47,37.38,37.44,17581.0
2023-07-25 15:40:00,37.43,37.46,37.37,37.46,40129.0,37.43,37.46,37.37,37.46,40129.0
2023-07-25 15:50:00,37.44,37.71,37.42,37.71,327840.0,37.44,37.71,37.42,37.71,327840.0
2023-07-26 09:30:00,37.91,38.07,37.79,37.95,31968.0,37.91,38.07,37.79,37.95,31968.0
2023-07-26 09:40:00,38.02,38.46,37.94,38.21,36970.0,38.02,38.46,37.94,38.21,36970.0
2023-07-26 09:50:00,38.2,38.3,38.01,38.01,19924.0,38.2,38.3,38.01,38.01,19924.0
2023-07-26 10:00:00,37.93,38.01,37.82,37.94,78252.0,37.93,38.01,37.82,37.94,78252.0
2023-07-26 10:10:00,37.95,38.02,37.86,37.95,13536.0,37.95,38.02,37.86,37.95,13536.0
2023-07-26 10:20:00,37.96,38.05,37.93,37.94,7205.0,37.96,38.05,37.93,37.94,7205.0
2023-07-26 10:30:00,37.97,38.01,37.9,37.94,14000.0,37.97,38.01,37.9,37.94,14000.0
2023-07-26 10:40:00,37.91,38.02,37.9,37.9,13602.0,37.91,38.02,37.9,37.9,13602.0
2023-07-26 10:50:00,37.89,37.99,37.89,37.94,16013.0,37.89,37.99,37.89,37.94,16013.0
2023-07-26 11:00:00,37.91,38.03,37.8,38.0,17104.0,37.91,38.03,37.8,38.0,17104.0
2023-07-26 11:10:00,38.0,38.06,37.94,37.95,9529.0,38.0,38.06,37.94,37.95,9529.0
2023-07-26 11:20:00,37.94,37.94,37.85,37.89,7347.0,37.94,37.94,37.85,37.89,7347.0
2023-07-26 11:30:00,37.9,38.01,37.75,38.01,39174.0,37.9,38.01,37.75,38.01,39174.0
2023-07-26 11:40:00,38.0,38.46,37.99,38.46,147834.0,38.0,38.46,37.99,38.46,147834.0
2023-07-26 11:50:00,38.43,38.51,38.32,38.39,36466.0,38.43,38.51,38.32,38.39,36466.0
2023-07-26 12:00:00,38.39,38.53,38.26,38.3,20303.0,38.39,38.53,38.26,38.3,20303.0
2023-07-26 12:10:00,38.3,38.37,38.22,38.27,11582.0,38.3,38.37,38.22,38.27,11582.0
2023-07-26 12:20:00,38.29,38.34,38.28,38.29,5253.0,38.29,38.34,38.28,38.29,5253.0
2023-07-26 12:30:00,38.31,38.36,38.28,38.36,5796.0,38.31,38.36,38.28,38.36,5796.0
2023-07-26 12:40:00,38.36,38.41,38.32,38.4,7925.0,38.36,38.41,38.32,38.4,7925.0
2023-07-26 12:50:00,38.41,38.41,38.31,38.36,4872.0,38.41,38.41,38.31,38.36,4872.0
2023-07-26 13:00:00,38.38,38.46,38.38,38.45,6596.0,38.38,38.46,38.38,38.45,6596.0
2023-07-26 13:10:00,38.45,38.46,38.33,38.35,5933.0,38.45,38.46,38.33,38.35,5933.0
2023-07-26 13:20:00,38.35,38.35,38.27,38.27,6415.0,38.35,38.35,38.27,38.27,6415.0
2023-07-26 13:30:00,38.27,38.4,38.25,38.34,12146.0,38.27,38.4,38.25,38.34,12146.0
2023-07-26 13:40:00,38.34,38.36,38.3,38.32,5418.0,38.34,38.36,38.3,38.32,5418.0
2023-07-26 13:50:00,38.32,38.38,38.27,38.27,6474.0,38.32,38.38,38.27,38.27,6474.0
2023-07-26 14:00:00,38.24,38.34,38.24,38.33,10770.0,38.24,38.34,38.24,38.33,10770.0
2023-07-26 14:10:00,38.35,38.54,38.32,38.47,36750.0,38.35,38.54,38.32,38.47,36750.0
2023-07-26 14:20:00,38.47,38.49,38.36,38.37,8161.0,38.47,38.49,38.36,38.37,8161.0
2023-07-26 14:30:00,38.36,38.5,38.35,38.5,18854.0,38.36,38.5,38.35,38.5,18854.0
2023-07-26 14:40:00,38.51,38.67,38.49,38.57,25906.0,38.51,38.67,38.49,38.57,25906.0
2023-07-26 14:50:00,38.56,38.62,38.5,38.55,17435.0,38.56,38.62,38.5,38.55,17435.0
2023-07-26 15:00:00,38.57,38.63,38.41,38.45,13036.0,38.57,38.63,38.41,38.45,13036.0
2023-07-26 15:10:00,38.43,38.5,38.34,38.41,15988.0,38.43,38.5,38.34,38.41,15988.0
2023-07-26 15:20:00,38.42,38.54,38.42,38.54,21303.0,38.42,38.54,38.42,38.54,21303.0
2023-07-26 15:30:00,38.54,38.59,38.51,38.56,26623.0,38.54,38.59,38.51,38.56,26623.0
2023-07-26 15:40:00,38.57,38.73,38.55,38.68,56504.0,38.57,38.73,38.55,38.68,56504.0
2023-07-26 15:50:00,38.67,38.78,38.65,38.7,177821.0,38.67,38.78,38.65,38.7,177821.0
2023-07-27 09:30:00,38.97,39.13,38.93,38.95,17489.0,38.97,39.13,38.93,38.95,17489.0
2023-07-27 09:40:00,38.98,39.12,38.69,39.07,124278.0,38.98,39.12,38.69,39.07,124278.0
2023-07-27 09:50:00,39.11,39.18,39.04,39.18,8701.0,39.11,39.18,39.04,39.18,8701.0
2023-07-27 10:00:00,39.08,39.16,39.0,39.06,33829.0,39.08,39.16,39.0,39.06,33829.0
2023-07-27 10:10:00,39.09,39.16,39.05,39.15,12556.0,39.09,39.16,39.05,39.15,12556.0
2023-07-27 10:20:00,39.15,39.23,39.12,39.16,30058.0,39.15,39.23,39.12,39.16,30058.0
2023-07-27 10:30:00,39.18,39.37,39.18,39.3,12131.0,39.18,39.37,39.18,39.3,12131.0
2023-07-27 10:40:00,39.32,39.36,39.27,39.29,89365.0,39.32,39.36,39.27,39.29,89365.0
2023-07-27 10:50:00,39.29,39.3,39.15,39.16,32526.0,39.29,39.3,39.15,39.16,32526.0
2023-07-27 11:00:00,39.15,39.22,39.15,39.22,15319.0,39.15,39.22,39.15,39.22,15319.0
2023-07-27 11:10:00,39.22,39.22,39.15,39.19,6958.0,39.22,39.22,39.15,39.19,6958.0
2023-07-27 11:20:00,39.19,39.24,39.15,39.15,21280.0,39.19,39.24,39.15,39.15,21280.0
2023-07-27 11:30:00,39.16,39.19,39.11,39.19,30368.0,39.16,39.19,39.11,39.19,30368.0
2023-07-27 11:40:00,39.2,39.26,39.15,39.16,59184.0,39.2,39.26,39.15,39.16,59184.0
2023-07-27 11:50:00,39.16,39.21,39.15,39.19,13232.0,39.16,39.21,39.15,39.19,13232.0
2023-07-27 12:00:00,39.19,39.26,39.16,39.26,4901.0,39.19,39.26,39.16,39.26,4901.0
2023-07-27 12:10:00,39.26,39.51,39.24,39.51,18611.0,39.26,39.51,39.24,39.51,18611.0
2023-07-27 12:20:00,39.51,39.68,39.5,39.68,23911.0,39.51,39.68,39.5,39.68,23911.0
2023-07-27 12:30:00,39.67,39.7,39.5,39.59,19790.0,39.67,39.7,39.5,39.59,19790.0
2023-07-27 12:40:00,39.58,39.6,39.48,39.53,20054.0,39.58,39.6,39.48,39.53,20054.0
2023-07-27 12:50:00,39.55,39.56,39.4,39.43,9101.0,39.55,39.56,39.4,39.43,9101.0
2023-07-27 13:00:00,39.46,39.49,39.31,39.36,11676.0,39.46,39.49,39.31,39.36,11676.0
2023-07-27 13:10:00,39.38,39.42,39.29,39.36,9303.0,39.38,39.42,39.29,39.36,9303.0
2023-07-27 13:20:00,39.33,39.35,39.18,39.29,18252.0,39.33,39.35,39.18,39.29,18252.0
2023-07-27 13:30:00,39.31,39.34,39.15,39.17,10560.0,39.31,39.34,39.15,39.17,10560.0
2023-07-27 13:40:00,39.23,39.24,39.18,39.18,11826.0,39.23,39.24,39.18,39.18,11826.0
2023-07-27 13:50:00,39.19,39.27,39.15,39.27,127687.0,39.19,39.27,39.15,39.27,127687.0
2023-07-27 14:00:00,39.29,39.34,39.18,39.19,8559.0,39.29,39.34,39.18,39.19,8559.0
2023-07-27 14:10:00,39.19,39.26,39.15,39.25,18776.0,39.19,39.26,39.15,39.25,18776.0
2023-07-27 14:20:00,39.26,39.39,39.26,39.31,13993.0,39.26,39.39,39.26,39.31,13993.0
2023-07-27 14:30:00,39.33,39.39,39.11,39.18,71279.0,39.33,39.39,39.11,39.18,71279.0
2023-07-27 14:40:00,39.18,39.23,39.15,39.16,24022.0,39.18,39.23,39.15,39.16,24022.0
2023-07-27 14:50:00,39.15,39.17,39.13,39.15,107725.0,39.15,39.17,39.13,39.15,107725.0
2023-07-27 15:00:00,39.15,39.21,39.04,39.06,21923.0,39.15,39.21,39.04,39.06,21923.0
2023-07-27 15:10:00,39.06,39.15,39.03,39.07,17985.0,39.06,39.15,39.03,39.07,17985.0
2023-07-27 15:20:00,39.06,39.09,38.87,38.87,25733.0,39.06,39.09,38.87,38.87,25733.0
2023-07-27 15:30:00,38.87,38.89,38.67,38.67,27507.0,38.87,38.89,38.67,38.67,27507.0
2023-07-27 15:40:00,38.66,38.8,38.66,38.8,49751.0,38.66,38.8,38.66,38.8,49751.0
2023-07-27 15:50:00,38.8,38.98,38.79,38.97,139963.0,38.8,38.98,38.79,38.97,139963.0
2023-07-28 09:30:00,39.14,39.48,39.14,39.37,15965.0,39.14,39.48,39.14,39.37,15965.0
2023-07-28 09:40:00,39.39,39.47,39.3,39.41,5494.0,39.39,39.47,39.3,39.41,5494.0
2023-07-28 09:50:00,39.44,39.44,39.16,39.2,7381.0,39.44,39.44,39.16,39.2,7381.0
2023-07-28 10:00:00,39.2,39.25,39.02,39.08,191619.0,39.2,39.25,39.02,39.08,191619.0
2023-07-28 10:10:00,39.21,39.32,39.16,39.27,8093.0,39.21,39.32,39.16,39.27,8093.0
2023-07-28 10:20:00,39.26,39.3,39.2,39.22,7257.0,39.26,39.3,39.2,39.22,7257.0
2023-07-28 10:30:00,39.25,39.46,39.22,39.25,10485.0,39.25,39.46,39.22,39.25,10485.0
2023-07-28 10:40:00,39.25,39.39,39.23,39.33,7573.0,39.25,39.39,39.23,39.33,7573.0
2023-07-28 10:50:00,39.34,39.54,39.32,39.54,21988.0,39.34,39.54,39.32,39.54,21988.0
2023-07-28 11:00:00,39.54,39.66,39.51,39.65,23055.0,39.54,39.66,39.51,39.65,23055.0
2023-07-28 11:10:00,39.64,39.8,39.61,39.79,19054.0,39.64,39.8,39.61,39.79,19054.0
2023-07-28 11:20:00,39.78,40.5,39.78,40.19,205792.0,39.78,40.5,39.78,40.19,205792.0
2023-07-28 11:30:00,40.18,40.24,40.12,40.17,97590.0,40.18,40.24,40.12,40.17,97590.0
2023-07-28 11:40:00,40.17,40.46,40.15,40.2,95144.0,40.17,40.46,40.15,40.2,95144.0
2023-07-28 11:50:00,40.23,40.23,39.93,40.03,20028.0,40.23,40.23,39.93,40.03,20028.0
2023-07-28 12:00:00,40.03,40.03,39.91,39.91,7612.0,40.03,40.03,39.91,39.91,7612.0
2023-07-28 12:10:00,39.86,39.97,39.86,39.95,8582.0,39.86,39.97,39.86,39.95,8582.0
2023-07-28 12:20:00,39.95,40.02,39.94,40.0,15755.0,39.95,40.02,39.94,40.0,15755.0
2023-07-28 12:30:00,39.98,40.09,39.98,39.98,8335.0,39.98,40.09,39.98,39.98,8335.0
2023-07-28 12:40:00,39.98,39.99,39.9,39.99,8854.0,39.98,39.99,39.9,39.99,8854.0
2023-07-28 12:50:00,39.99,40.0,39.84,39.9,6179.0,39.99,40.0,39.84,39.9,6179.0
2023-07-28 13:00:00,39.88,39.89,39.79,39.79,5749.0,39.88,39.89,39.79,39.79,5749.0
2023-07-28 13:10:00,39.8,39.86,39.77,39.79,10419.0,39.8,39.86,39.77,39.79,10419.0
2023-07-28 13:20:00,39.76,39.78,39.69,39.72,9667.0,39.76,39.78,39.69,39.72,9667.0
2023-07-28 13:30:00,39.73,39.73,39.61,39.7,8414.0,39.73,39.73,39.61,39.7,8414.0
2023-07-28 13:40:00,39.68,39.69,39.58,39.6,6248.0,39.68,39.69,39.58,39.6,6248.0
2023-07-28 13:50:00,39.6,39.76,39.6,39.73,11449.0,39.6,39.76,39.6,39.73,11449.0
2023-07-28 14:00:00,39.72,39.77,39.72,39.75,9269.0,39.72,39.77,39.72,39.75,9269.0
2023-07-28 14:10:00,39.75,39.75,39.68,39.72,7417.0,39.75,39.75,39.68,39.72,7417.0
2023-07-28 14:20:00,39.71,39.73,39.64,39.67,10353.0,39.71,39.73,39.64,39.67,10353.0
2023-07-28 14:30:00,39.68,39.68,39.59,39.68,11014.0,39.68,39.68,39.59,39.68,11014.0
2023-07-28 14:40:00,39.66,39.76,39.65,39.67,15393.0,39.66,39.76,39.65,39.67,15393.0
2023-07-28 14:50:00,39.68,39.72,39.66,39.68,11893.0,39.68,39.72,39.66,39.68,11893.0
2023-07-28 15:00:00,39.67,39.69,39.66,39.67,10116.0,39.67,39.69,39.66,39.67,10116.0
2023-07-28 15:10:00,39.67,39.81,39.67,39.77,20243.0,39.67,39.81,39.67,39.77,20243.0
2023-07-28 15:20:00,39.76,39.81,39.71,39.76,11466.0,39.76,39.81,39.71,39.76,11466.0
2023-07-28 15:30:00,39.76,39.84,39.73,39.82,19917.0,39.76,39.84,39.73,39.82,19917.0
2023-07-28 15:40:00,39.83,39.99,39.82,39.99,38235.0,39.83,39.99,39.82,39.99,38235.0
2023-07-28 15:50:00,39.99,40.07,39.93,39.98,133097.0,39.99,40.07,39.93,39.98,133097.0
2023-07-31 09:30:00,40.39,40.47,40.06,40.1,34747.0,40.39,40.47,40.06,40.1,34747.0
2023-07-31 09:40:00,40.09,40.1,39.75,39.79,93193.0,40.09,40.1,39.75,39.79,93193.0
2023-07-31 09:50:00,39.77,39.81,39.55,39.69,21053.0,39.77,39.81,39.55,39.69,21053.0
2023-07-31 10:00:00,39.71,39.97,39.69,39.79,15232.0,39.71,39.97,39.69,39.79,15232.0
2023-07-31 10:10:00,39.79,40.0,39.72,39.98,19553.0,39.79,40.0,39.72,39.98,19553.0
2023-07-31 10:20:00,39.98,40.01,39.87,39.99,71361.0,39.98,40.01,39.87,39.99,71361.0
2023-07-31 10:30:00,39.97,40.0,39.76,39.8,57274.0,39.97,40.0,39.76,39.8,57274.0
2023-07-31 10:40:00,39.81,39.91,39.77,39.81,15382.0,39.81,39.91,39.77,39.81,15382.0
2023-07-31 10:50:00,39.79,39.91,39.76,39.91,11014.0,39.79,39.91,39.76,39.91,11014.0
2023-07-31 11:00:00,39.89,40.0,39.87,39.98,22179.0,39.89,40.0,39.87,39.98,22179.0
2023-07-31 11:10:00,39.97,40.04,39.94,39.98,40701.0,39.97,40.04,39.94,39.98,40701.0
2023-07-31 11:20:00,39.98,40.09,39.97,40.06,61954.0,39.98,40.09,39.97,40.06,61954.0
2023-07-31 11:30:00,40.07,40.09,40.0,40.04,19582.0,40.07,40.09,40.0,40.04,19582.0
2023-07-31 11:40:00,40.04,40.04,39.91,39.91,9860.0,40.04,40.04,39.91,39.91,9860.0
2023-07-31 11:50:00,39.89,39.91,39.81,39.86,9620.0,39.89,39.91,39.81,39.86,9620.0
2023-07-31 12:00:00,39.86,40.0,39.86,39.92,13186.0,39.86,40.0,39.86,39.92,13186.0
2023-07-31 12:10:00,39.92,40.0,39.91,39.99,6958.0,39.92,40.0,39.91,39.99,6958.0
2023-07-31 12:20:00,40.0,40.02,39.9,39.9,8906.0,40.0,40.02,39.9,39.9,8906.0
2023-07-31 12:30:00,39.91,39.97,39.89,39.91,6878.0,39.91,39.97,39.89,39.91,6878.0
2023-07-31 12:40:00,39.89,39.91,39.82,39.9,8973.0,39.89,39.91,39.82,39.9,8973.0
2023-07-31 12:50:00,39.9,39.96,39.88,39.88,15493.0,39.9,39.96,39.88,39.88,15493.0
2023-07-31 13:00:00,39.88,39.88,39.8,39.82,8397.0,39.88,39.88,39.8,39.82,8397.0
2023-07-31 13:10:00,39.82,39.82,39.66,39.68,11118.0,39.82,39.82,39.66,39.68,11118.0
2023-07-31 13:20:00,39.66,39.79,39.65,39.79,10587.0,39.66,39.79,39.65,39.79,10587.0
2023-07-31 13:30:00,39.78,39.84,39.78,39.84,8775.0,39.78,39.84,39.78,39.84,8775.0
2023-07-31 13:40:00,39.83,39.93,39.81,39.89,9689.0,39.83,39.93,39.81,39.89,9689.0
2023-07-31 13:50:00,39.9,39.92,39.79,39.79,9508.0,39.9,39.92,39.79,39.79,9508.0
2023-07-31 14:00:00,39.79,39.83,39.74,39.82,10901.0,39.79,39.83,39.74,39.82,10901.0
2023-07-31 14:10:00,39.82,39.82,39.65,39.7,67325.0,39.82,39.82,39.65,39.7,67325.0
2023-07-31 14:20:00,39.72,39.79,39.7,39.72,73289.0,39.72,39.79,39.7,39.72,73289.0
2023-07-31 14:30:00,39.73,39.74,39.54,39.55,13279.0,39.73,39.74,39.54,39.55,13279.0
2023-07-31 14:40:00,39.54,39.58,39.49,39.56,8700.0,39.54,39.58,39.49,39.56,8700.0
2023-07-31 14:50:00,39.57,39.59,39.41,39.49,47480.0,39.57,39.59,39.41,39.49,47480.0
2023-07-31 15:00:00,39.54,39.58,39.48,39.58,10238.0,39.54,39.58,39.48,39.58,10238.0
2023-07-31 15:10:00,39.58,39.61,39.52,39.57,19911.0,39.58,39.61,39.52,39.57,19911.0
2023-07-31 15:20:00,39.58,39.58,39.53,39.54,9531.0,39.58,39.58,39.53,39.54,9531.0
2023-07-31 15:30:00,39.54,39.56,39.49,39.52,17824.0,39.54,39.56,39.49,39.52,17824.0
2023-07-31 15:40:00,39.52,39.58,39.52,39.56,64367.0,39.52,39.58,39.52,39.56,64367.0
2023-07-31 15:50:00,39.55,39.68,39.54,39.6,237747.0,39.55,39.68,39.54,39.6,237747.0
2023-08-01 09:30:00,39.64,39.69,39.36,39.46,32710.0,39.64,39.69,39.36,39.46,32710.0
2023-08-01 09:40:00,39.41,39.51,39.34,39.42,15706.0,39.41,39.51,39.34,39.42,15706.0
2023-08-01 09:50:00,39.4,39.61,39.35,39.58,58824.0,39.4,39.61,39.35,39.58,58824.0
2023-08-01 10:00:00,39.56,39.61,39.48,39.51,58322.0,39.56,39.61,39.48,39.51,58322.0
2023-08-01 10:10:00,39.52,39.56,39.38,39.47,23905.0,39.52,39.56,39.38,39.47,23905.0
2023-08-01 10:20:00,39.45,39.54,39.41,39.46,42072.0,39.45,39.54,39.41,39.46,42072.0
2023-08-01 10:30:00,39.44,39.44,39.27,39.33,25907.0,39.44,39.44,39.27,39.33,25907.0
2023-08-01 10:40:00,39.33,39.38,39.25,39.37,10924.0,39.33,39.38,39.25,39.37,10924.0
2023-08-01 10:50:00,39.36,39.38,39.32,39.34,14903.0,39.36,39.38,39.32,39.34,14903.0
2023-08-01 11:00:00,39.37,39.45,39.32,39.43,24332.0,39.37,39.45,39.32,39.43,24332.0
2023-08-01 11:10:00,39.43,39.44,39.3,39.34,20586.0,39.43,39.44,39.3,39.34,20586.0
2023-08-01 11:20:00,39.34,39.48,39.3,39.46,21506.0,39.34,39.48,39.3,39.46,21506.0
2023-08-01 11:30:00,39.46,39.57,39.45,39.52,23756.0,39.46,39.57,39.45,39.52,23756.0
2023-08-01 11:40:00,39.52,39.57,39.5,39.51,19932.0,39.52,39.57,39.5,39.51,19932.0
2023-08-01 11:50:00,39.51,39.52,39.43,39.5,11539.0,39.51,39.52,39.43,39.5,11539.0
2023-08-01 12:00:00,39.5,39.5,39.43,39.47,9463.0,39.5,39.5,39.43,39.47,9463.0
2023-08-01 12:10:00,39.47,39.52,39.47,39.5,6164.0,39.47,39.52,39.47,39.5,6164.0
2023-08-01 12:20:00,39.48,39.54,39.48,39.52,12744.0,39.48,39.54,39.48,39.52,12744.0
2023-08-01 12:30:00,39.52,39.59,39.47,39.54,30306.0,39.52,39.59,39.47,39.54,30306.0
2023-08-01 12:40:00,39.55,39.62,39.49,39.53,17953.0,39.55,39.62,39.49,39.53,17953.0
2023-08-01 12:50:00,39.53,39.54,39.44,39.48,6400.0,39.53,39.54,39.44,39.48,6400.0
2023-08-01 13:00:00,39.49,39.5,39.43,39.45,5734.0,39.49,39.5,39.43,39.45,5734.0
2023-08-01 13:10:00,39.43,39.45,39.41,39.44,6630.0,39.43,39.45,39.41,39.44,6630.0
2023-08-01 13:20:00,39.45,39.52,39.41,39.51,6422.0,39.45,39.52,39.41,39.51,6422.0
2023-08-01 13:30:00,39.51,39.56,39.5,39.53,15464.0,39.51,39.56,39.5,39.53,15464.0
2023-08-01 13:40:00,39.53,39.56,39.48,39.49,9611.0,39.53,39.56,39.48,39.49,9611.0
2023-08-01 13:50:00,39.51,39.56,39.47,39.56,11705.0,39.51,39.56,39.47,39.56,11705.0
2023-08-01 14:00:00,39.55,39.57,39.53,39.55,14728.0,39.55,39.57,39.53,39.55,14728.0
2023-08-01 14:10:00,39.55,39.58,39.53,39.57,8086.0,39.55,39.58,39.53,39.57,8086.0
2023-08-01 14:20:00,39.56,39.57,39.45,39.49,52310.0,39.56,39.57,39.45,39.49,52310.0
2023-08-01 14:30:00,39.5,39.61,39.5,39.61,44447.0,39.5,39.61,39.5,39.61,44447.0
2023-08-01 14:40:00,39.61,39.74,39.6,39.7,27658.0,39.61,39.74,39.6,39.7,27658.0
2023-08-01 14:50:00,39.7,39.73,39.68,39.73,14558.0,39.7,39.73,39.68,39.73,14558.0
2023-08-01 15:00:00,39.73,39.81,39.65,39.68,31263.0,39.73,39.81,39.65,39.68,31263.0
2023-08-01 15:10:00,39.66,39.67,39.57,39.58,13983.0,39.66,39.67,39.57,39.58,13983.0
2023-08-01 15:20:00,39.57,39.66,39.57,39.63,15725.0,39.57,39.66,39.57,39.63,15725.0
2023-08-01 15:30:00,39.62,39.66,39.56,39.58,32672.0,39.62,39.66,39.56,39.58,32672.0
2023-08-01 15:40:00,39.58,39.65,39.57,39.63,29050.0,39.58,39.65,39.57,39.63,29050.0
2023-08-01 15:50:00,39.63,39.64,39.5,39.51,149377.0,39.63,39.64,39.5,39.51,149377.0
2023-08-02 09:30:00,38.89,39.22,38.84,39.13,17972.0,38.89,39.22,38.84,39.13,17972.0
2023-08-02 09:40:00,39.09,39.1,38.94,39.1,5681.0,39.09,39.1,38.94,39.1,5681.0
2023-08-02 09:50:00,39.02,39.1,38.97,39.1,9370.0,39.02,39.1,38.97,39.1,9370.0
2023-08-02 10:00:00,39.1,39.23,39.06,39.13,12743.0,39.1,39.23,39.06,39.13,12743.0
2023-08-02 10:10:00,39.13,39.15,39.0,39.03,5186.0,39.13,39.15,39.0,39.03,5186.0
2023-08-02 10:20:00,39.03,39.19,39.0,39.02,5827.0,39.03,39.19,39.0,39.02,5827.0
2023-08-02 10:30:00,39.02,39.12,38.95,38.95,3178.0,39.02,39.12,38.95,38.95,3178.0
2023-08-02 10:40:00,38.96,39.04,38.9,38.95,3329.0,38.96,39.04,38.9,38.95,3329.0
2023-08-02 10:50:00,38.94,39.09,38.93,39.06,61079.0,38.94,39.09,38.93,39.06,61079.0
2023-08-02 11:00:00,39.06,39.23,39.0,39.17,381069.0,39.06,39.23,39.0,39.17,381069.0
2023-08-02 11:10:00,39.17,39.27,39.08,39.1,16511.0,39.17,39.27,39.08,39.1,16511.0
2023-08-02 11:20:00,39.07,39.25,39.05,39.23,22228.0,39.07,39.25,39.05,39.23,22228.0
2023-08-02 11:30:00,39.23,39.23,39.11,39.12,9227.0,39.23,39.23,39.11,39.12,9227.0
2023-08-02 11:40:00,39.13,39.15,39.06,39.08,6857.0,39.13,39.15,39.06,39.08,6857.0
2023-08-02 11:50:00,39.07,39.07,39.0,39.0,32278.0,39.07,39.07,39.0,39.0,32278.0
2023-08-02 12:00:00,39.03,39.07,38.99,39.0,11646.0,39.03,39.07,38.99,39.0,11646.0
2023-08-02 12:10:00,39.0,39.08,38.99,39.0,8051.0,39.0,39.08,38.99,39.0,8051.0
2023-08-02 12:20:00,39.02,39.04,39.0,39.0,4689.0,39.02,39.04,39.0,39.0,4689.0
2023-08-02 12:30:00,39.01,39.06,38.96,39.04,30856.0,39.01,39.06,38.96,39.04,30856.0
2023-08-02 12:40:00,39.04,39.05,38.98,38.99,4472.0,39.04,39.05,38.98,38.99,4472.0
2023-08-02 12:50:00,38.98,38.99,38.89,38.99,32211.0,38.98,38.99,38.89,38.99,32211.0
2023-08-02 13:00:00,38.98,39.02,38.98,39.0,5595.0,38.98,39.02,38.98,39.0,5595.0
2023-08-02 13:10:00,39.0,39.05,39.0,39.03,4892.0,39.0,39.05,39.0,39.03,4892.0
2023-08-02 13:20:00,39.04,39.04,38.99,39.01,5975.0,39.04,39.04,38.99,39.01,5975.0
2023-08-02 13:30:00,39.02,39.02,38.96,38.98,4059.0,39.02,39.02,38.96,38.98,4059.0
2023-08-02 13:40:00,38.98,38.99,38.89,38.91,11364.0,38.98,38.99,38.89,38.91,11364.0
2023-08-02 13:50:00,38.89,38.91,38.73,38.77,15291.0,38.89,38.91,38.73,38.77,15291.0
2023-08-02 14:00:00,38.76,38.76,38.7,38.73,10376.0,38.76,38.76,38.7,38.73,10376.0
2023-08-02 14:10:00,38.72,38.77,38.72,38.75,6449.0,38.72,38.77,38.72,38.75,6449.0
2023-08-02 14:20:00,38.73,38.75,38.69,38.73,11460.0,38.73,38.75,38.69,38.73,11460.0
2023-08-02 14:30:00,38.74,38.76,38.66,38.66,10555.0,38.74,38.76,38.66,38.66,10555.0
2023-08-02 14:40:00,38.66,38.71,38.61,38.7,16776.0,38.66,38.71,38.61,38.7,16776.0
2023-08-02 14:50:00,38.7,38.73,38.66,38.72,11905.0,38.7,38.73,38.66,38.72,11905.0
2023-08-02 15:00:00,38.71,38.77,38.7,38.74,13000.0,38.71,38.77,38.7,38.74,13000.0
2023-08-02 15:10:00,38.75,38.8,38.73,38.75,11707.0,38.75,38.8,38.73,38.75,11707.0
2023-08-02 15:20:00,38.74,38.76,38.6,38.6,19616.0,38.74,38.76,38.6,38.6,19616.0
2023-08-02 15:30:00,38.6,38.62,38.53,38.56,75495.0,38.6,38.62,38.53,38.56,75495.0
2023-08-02 15:40:00,38.56,38.75,38.56,38.75,41880.0,38.56,38.75,38.56,38.75,41880.0
2023-08-02 15:50:00,38.75,38.95,38.69,38.92,401162.0,38.75,38.95,38.69,38.92,401162.0
2023-08-03 09:30:00,39.59,39.68,39.0,39.0,68456.0,39.59,39.68,39.0,39.0,68456.0
2023-08-03 09:40:00,38.98,39.0,38.67,38.8,12407.0,38.98,39.0,38.67,38.8,12407.0
2023-08-03 09:50:00,38.8,38.91,38.54,38.86,7553.0,38.8,38.91,38.54,38.86,7553.0
2023-08-03 10:00:00,38.88,39.07,38.85,38.94,14907.0,38.88,39.07,38.85,38.94,14907.0
2023-08-03 10:10:00,38.91,38.93,38.63,38.71,12825.0,38.91,38.93,38.63,38.71,12825.0
2023-08-03 10:20:00,38.73,38.87,38.64,38.87,21654.0,38.73,38.87,38.64,38.87,21654.0
2023-08-03 10:30:00,38.87,38.88,38.8,38.86,9748.0,38.87,38.88,38.8,38.86,9748.0
2023-08-03 10:40:00,38.87,39.0,38.86,38.98,9912.0,38.87,39.0,38.86,38.98,9912.0
2023-08-03 10:50:00,38.97,39.0,38.84,38.9,13541.0,38.97,39.0,38.84,38.9,13541.0
2023-08-03 11:00:00,38.88,39.0,38.86,38.91,13794.0,38.88,39.0,38.86,38.91,13794.0
2023-08-03 11:10:00,38.9,38.91,38.77,38.8,14142.0,38.9,38.91,38.77,38.8,14142.0
2023-08-03 11:20:00,38.8,38.9,38.79,38.8,12575.0,38.8,38.9,38.79,38.8,12575.0
2023-08-03 11:30:00,38.79,38.83,38.73,38.81,6853.0,38.79,38.83,38.73,38.81,6853.0
2023-08-03 11:40:00,38.82,38.88,38.82,38.85,4451.0,38.82,38.88,38.82,38.85,4451.0
2023-08-03 11:50:00,38.86,38.93,38.84,38.88,8301.0,38.86,38.93,38.84,38.88,8301.0
2023-08-03 12:00:00,38.86,38.92,38.82,38.9,8539.0,38.86,38.92,38.82,38.9,8539.0
2023-08-03 12:10:00,38.86,38.98,38.86,38.97,16104.0,38.86,38.98,38.86,38.97,16104.0
2023-08-03 12:20:00,38.99,38.99,38.88,38.91,7285.0,38.99,38.99,38.88,38.91,7285.0
2023-08-03 12:30:00,38.91,38.92,38.87,38.9,3023.0,38.91,38.92,38.87,38.9,3023.0
2023-08-03 12:40:00,38.89,38.92,38.88,38.9,3736.0,38.89,38.92,38.88,38.9,3736.0
2023-08-03 12:50:00,38.91,39.0,38.91,39.0,5440.0,38.91,39.0,38.91,39.0,5440.0
2023-08-03 13:00:00,38.98,39.07,38.98,39.0,18407.0,38.98,39.07,38.98,39.0,18407.0
2023-08-03 13:10:00,39.01,39.1,39.01,39.09,12961.0,39.01,39.1,39.01,39.09,12961.0
2023-08-03 13:20:00,39.09,39.26,39.08,39.26,18732.0,39.09,39.26,39.08,39.26,18732.0
2023-08-03 13:30:00,39.26,39.38,39.19,39.37,40539.0,39.26,39.38,39.19,39.37,40539.0
2023-08-03 13:40:00,39.4,39.4,39.2,39.3,161210.0,39.4,39.4,39.2,39.3,161210.0
2023-08-03 13:50:00,39.3,39.39,39.25,39.27,11667.0,39.3,39.39,39.25,39.27,11667.0
2023-08-03 14:00:00,39.26,39.3,39.2,39.2,9387.0,39.26,39.3,39.2,39.2,9387.0
2023-08-03 14:10:00,39.2,39.22,39.2,39.2,14199.0,39.2,39.22,39.2,39.2,14199.0
2023-08-03 14:20:00,39.2,39.24,39.19,39.24,9757.0,39.2,39.24,39.19,39.24,9757.0
2023-08-03 14:30:00,39.23,39.3,39.19,39.27,33514.0,39.23,39.3,39.19,39.27,33514.0
2023-08-03 14:40:00,39.29,39.29,39.21,39.26,9980.0,39.29,39.29,39.21,39.26,9980.0
2023-08-03 14:50:00,39.25,39.25,39.2,39.22,8462.0,39.25,39.25,39.2,39.22,8462.0
2023-08-03 15:00:00,39.22,39.28,39.2,39.22,12022.0,39.22,39.28,39.2,39.22,12022.0
2023-08-03 15:10:00,39.22,39.23,39.13,39.17,33712.0,39.22,39.23,39.13,39.17,33712.0
2023-08-03 15:20:00,39.17,39.23,39.04,39.07,16451.0,39.17,39.23,39.04,39.07,16451.0
2023-08-03 15:30:00,39.06,39.09,39.02,39.02,22330.0,39.06,39.09,39.02,39.02,22330.0
2023-08-03 15:40:00,39.02,39.13,39.0,39.05,30049.0,39.02,39.13,39.0,39.05,30049.0
2023-08-03 15:50:00,39.07,39.15,38.98,38.99,166268.0,39.07,39.15,38.98,38.99,166268.0
2023-08-04 09:30:00,39.0,39.14,38.77,38.84,27335.0,39.0,39.14,38.77,38.84,27335.0
2023-08-04 09:40:00,38.95,39.34,38.87,39.24,7532.0,38.95,39.34,38.87,39.24,7532.0
2023-08-04 09:50:00,39.24,39.24,38.94,39.09,3646.0,39.24,39.24,38.94,39.09,3646.0
2023-08-04 10:00:00,39.06,39.06,38.84,38.86,5464.0,39.06,39.06,38.84,38.86,5464.0
2023-08-04 10:10:00,38.87,39.02,38.87,39.01,3769.0,38.87,39.02,38.87,39.01,3769.0
2023-08-04 10:20:00,39.02,39.09,39.0,39.07,9354.0,39.02,39.09,39.0,39.07,9354.0
2023-08-04 10:30:00,39.06,39.09,38.93,38.93,18892.0,39.06,39.09,38.93,38.93,18892.0
2023-08-04 10:40:00,38.91,38.95,38.84,38.92,4599.0,38.91,38.95,38.84,38.92,4599.0
2023-08-04 10:50:00,38.88,38.89,38.71,38.79,6865.0,38.88,38.89,38.71,38.79,6865.0
2023-08-04 11:00:00,38.78,38.78,38.7,38.71,6110.0,38.78,38.78,38.7,38.71,6110.0
2023-08-04 11:10:00,38.72,38.75,38.69,38.75,9612.0,38.72,38.75,38.69,38.75,9612.0
2023-08-04 11:20:00,38.76,38.87,38.74,38.87,4949.0,38.76,38.87,38.74,38.87,4949.0
2023-08-04 11:30:00,38.87,38.87,38.71,38.77,4605.0,38.87,38.87,38.71,38.77,4605.0
2023-08-04 11:40:00,38.75,38.82,38.75,38.76,2930.0,38.75,38.82,38.75,38.76,2930.0
2023-08-04 11:50:00,38.77,38.82,38.74,38.82,2958.0,38.77,38.82,38.74,38.82,2958.0
2023-08-04 12:00:00,38.81,38.83,38.76,38.78,6752.0,38.81,38.83,38.76,38.78,6752.0
2023-08-04 12:10:00,38.75,38.77,38.69,38.73,6178.0,38.75,38.77,38.69,38.73,6178.0
2023-08-04 12:20:00,38.74,38.84,38.74,38.79,13578.0,38.74,38.84,38.74,38.79,13578.0
2023-08-04 12:30:00,38.81,38.81,38.72,38.75,3540.0,38.81,38.81,38.72,38.75,3540.0
2023-08-04 12:40:00,38.73,38.79,38.73,38.77,4464.0,38.73,38.79,38.73,38.77,4464.0
2023-08-04 12:50:00,38.77,38.78,38.69,38.72,7591.0,38.77,38.78,38.69,38.72,7591.0
2023-08-04 13:00:00,38.71,38.85,38.69,38.84,41055.0,38.71,38.85,38.69,38.84,41055.0
2023-08-04 13:10:00,38.84,38.88,38.82,38.84,11301.0,38.84,38.88,38.82,38.84,11301.0
2023-08-04 13:20:00,38.83,38.87,38.68,38.72,58026.0,38.83,38.87,38.68,38.72,58026.0
2023-08-04 13:30:00,38.72,38.77,38.68,38.76,14749.0,38.72,38.77,38.68,38.76,14749.0
2023-08-04 13:40:00,38.77,38.87,38.74,38.85,11784.0,38.77,38.87,38.74,38.85,11784.0
2023-08-04 13:50:00,38.87,38.93,38.86,38.9,7986.0,38.87,38.93,38.86,38.9,7986.0
2023-08-04 14:00:00,38.9,38.95,38.85,38.87,15612.0,38.9,38.95,38.85,38.87,15612.0
2023-08-04 14:10:00,38.88,38.99,38.88,38.92,8593.0,38.88,38.99,38.88,38.92,8593.0
2023-08-04 14:20:00,38.92,39.0,38.81,38.93,9736.0,38.92,39.0,38.81,38.93,9736.0
2023-08-04 14:30:00,38.91,38.93,38.82,38.82,73602.0,38.91,38.93,38.82,38.82,73602.0
2023-08-04 14:40:00,38.83,38.92,38.72,38.82,17223.0,38.83,38.92,38.72,38.82,17223.0
2023-08-04 14:50:00,38.86,38.93,38.85,38.93,9257.0,38.86,38.93,38.85,38.93,9257.0
2023-08-04 15:00:00,38.93,39.07,38.93,39.05,25861.0,38.93,39.07,38.93,39.05,25861.0
2023-08-04 15:10:00,39.05,39.12,39.04,39.05,33741.0,39.05,39.12,39.04,39.05,33741.0
2023-08-04 15:20:00,39.07,39.07,38.98,39.0,22330.0,39.07,39.07,38.98,39.0,22330.0
2023-08-04 15:30:00,39.01,39.13,38.99,39.02,15586.0,39.01,39.13,38.99,39.02,15586.0
2023-08-04 15:40:00,39.03,39.05,38.88,39.03,60369.0,39.03,39.05,38.88,39.03,60369.0
2023-08-04 15:50:00,39.03,39.22,38.99,39.22,181340.0,39.03,39.22,38.99,39.22,181340.0
2023-08-07 09:30:00,39.49,39.6,39.34,39.38,23775.0,39.49,39.6,39.34,39.38,23775.0
2023-08-07 09:40:00,39.38,39.42,39.19,39.21,10980.0,39.38,39.42,39.19,39.21,10980.0
2023-08-07 09:50:00,39.21,39.38,39.16,39.16,13893.0,39.21,39.38,39.16,39.16,13893.0
2023-08-07 10:00:00,39.13,39.32,39.13,39.32,18087.0,39.13,39.32,39.13,39.32,18087.0
2023-08-07 10:10:00,39.32,39.49,39.32,39.49,7251.0,39.32,39.49,39.32,39.49,7251.0
2023-08-07 10:20:00,39.46,39.49,39.37,39.37,28446.0,39.46,39.49,39.37,39.37,28446.0
2023-08-07 10:30:00,39.4,39.49,39.4,39.43,67369.0,39.4,39.49,39.4,39.43,67369.0
2023-08-07 10:40:00,39.43,39.51,39.32,39.35,15915.0,39.43,39.51,39.32,39.35,15915.0
2023-08-07 10:50:00,39.34,39.34,39.11,39.18,11662.0,39.34,39.34,39.11,39.18,11662.0
2023-08-07 11:00:00,39.19,39.34,39.19,39.29,6089.0,39.19,39.34,39.19,39.29,6089.0
2023-08-07 11:10:00,39.3,39.39,39.28,39.3,5976.0,39.3,39.39,39.28,39.3,5976.0
2023-08-07 11:20:00,39.3,39.31,39.19,39.25,4653.0,39.3,39.31,39.19,39.25,4653.0
2023-08-07 11:30:00,39.24,39.27,39.16,39.22,14156.0,39.24,39.27,39.16,39.22,14156.0
2023-08-07 11:40:00,39.22,39.25,39.2,39.23,5545.0,39.22,39.25,39.2,39.23,5545.0
2023-08-07 11:50:00,39.22,39.29,39.21,39.29,7418.0,39.22,39.29,39.21,39.29,7418.0
2023-08-07 12:00:00,39.32,39.33,39.16,39.23,5494.0,39.32,39.33,39.16,39.23,5494.0
2023-08-07 12:10:00,39.26,39.34,39.25,39.34,1897.0,39.26,39.34,39.25,39.34,1897.0
2023-08-07 12:20:00,39.39,39.39,39.28,39.35,4498.0,39.39,39.39,39.28,39.35,4498.0
2023-08-07 12:30:00,39.34,39.43,39.33,39.37,7196.0,39.34,39.43,39.33,39.37,7196.0
2023-08-07 12:40:00,39.33,39.48,39.33,39.48,4090.0,39.33,39.48,39.33,39.48,4090.0
2023-08-07 12:50:00,39.48,39.5,39.39,39.43,6070.0,39.48,39.5,39.39,39.43,6070.0
2023-08-07 13:00:00,39.43,39.48,39.4,39.41,4650.0,39.43,39.48,39.4,39.41,4650.0
2023-08-07 13:10:00,39.43,39.44,39.35,39.38,4120.0,39.43,39.44,39.35,39.38,4120.0
2023-08-07 13:20:00,39.36,39.36,39.3,39.34,4489.0,39.36,39.36,39.3,39.34,4489.0
2023-08-07 13:30:00,39.37,39.37,39.26,39.26,4090.0,39.37,39.37,39.26,39.26,4090.0
2023-08-07 13:40:00,39.27,39.32,39.25,39.27,6457.0,39.27,39.32,39.25,39.27,6457.0
2023-08-07 13:50:00,39.31,39.31,39.28,39.3,3039.0,39.31,39.31,39.28,39.3,3039.0
2023-08-07 14:00:00,39.32,39.38,39.31,39.31,7925.0,39.32,39.38,39.31,39.31,7925.0
2023-08-07 14:10:00,39.29,39.34,39.27,39.33,6095.0,39.29,39.34,39.27,39.33,6095.0
2023-08-07 14:20:00,39.34,39.52,39.33,39.51,40609.0,39.34,39.52,39.33,39.51,40609.0
2023-08-07 14:30:00,39.52,39.65,39.52,39.63,10101.0,39.52,39.65,39.52,39.63,10101.0
2023-08-07 14:40:00,39.63,39.66,39.59,39.62,8874.0,39.63,39.66,39.59,39.62,8874.0
2023-08-07 14:50:00,39.62,39.63,39.5,39.5,9893.0,39.62,39.63,39.5,39.5,9893.0
2023-08-07 15:00:00,39.5,39.56,39.5,39.52,9374.0,39.5,39.56,39.5,39.52,9374.0
2023-08-07 15:10:00,39.51,39.52,39.48,39.48,11680.0,39.51,39.52,39.48,39.48,11680.0
2023-08-07 15:20:00,39.48,39.57,39.46,39.51,36712.0,39.48,39.57,39.46,39.51,36712.0
2023-08-07 15:30:00,39.51,39.51,39.44,39.49,25617.0,39.51,39.51,39.44,39.49,25617.0
2023-08-07 15:40:00,39.48,39.56,39.45,39.52,28842.0,39.48,39.56,39.45,39.52,28842.0
2023-08-07 15:50:00,39.52,39.58,39.44,39.44,130908.0,39.52,39.58,39.44,39.44,130908.0
2023-08-08 09:30:00,39.25,39.4,39.17,39.26,19260.0,39.25,39.4,39.17,39.26,19260.0
2023-08-08 09:40:00,39.36,39.39,39.21,39.21,8831.0,39.36,39.39,39.21,39.21,8831.0
2023-08-08 09:50:00,39.19,39.32,39.19,39.32,3142.0,39.19,39.32,39.19,39.32,3142.0
2023-08-08 10:00:00,39.28,39.39,39.27,39.32,7763.0,39.28,39.39,39.27,39.32,7763.0
2023-08-08 10:10:00,39.3,39.3,38.85,38.93,10023.0,39.3,39.3,38.85,38.93,10023.0
2023-08-08 10:20:00,38.87,38.94,38.84,38.9,6535.0,38.87,38.94,38.84,38.9,6535.0
2023-08-08 10:30:00,38.9,38.9,38.62,38.73,75781.0,38.9,38.9,38.62,38.73,75781.0
2023-08-08 10:40:00,38.73,38.84,38.62,38.81,19583.0,38.73,38.84,38.62,38.81,19583.0
2023-08-08 10:50:00,38.85,38.85,38.65,38.67,20303.0,38.85,38.85,38.65,38.67,20303.0
2023-08-08 11:00:00,38.7,38.73,38.66,38.72,6282.0,38.7,38.73,38.66,38.72,6282.0
2023-08-08 11:10:00,38.74,38.78,38.65,38.65,9895.0,38.74,38.78,38.65,38.65,9895.0
2023-08-08 11:20:00,38.66,38.77,38.64,38.77,10142.0,38.66,38.77,38.64,38.77,10142.0
2023-08-08 11:30:00,38.73,38.73,38.68,38.68,3683.0,38.73,38.73,38.68,38.68,3683.0
2023-08-08 11:40:00,38.69,38.72,38.64,38.67,12044.0,38.69,38.72,38.64,38.67,12044.0
2023-08-08 11:50:00,38.66,38.77,38.66,38.71,6514.0,38.66,38.77,38.66,38.71,6514.0
2023-08-08 12:00:00,38.7,38.82,38.7,38.78,6154.0,38.7,38.82,38.7,38.78,6154.0
2023-08-08 12:10:00,38.8,38.85,38.8,38.82,7304.0,38.8,38.85,38.8,38.82,7304.0
2023-08-08 12:20:00,38.8,38.85,38.77,38.85,20415.0,38.8,38.85,38.77,38.85,20415.0
2023-08-08 12:30:00,38.84,38.87,38.79,38.83,14011.0,38.84,38.87,38.79,38.83,14011.0
2023-08-08 12:40:00,38.83,38.85,38.7,38.73,5857.0,38.83,38.85,38.7,38.73,5857.0
2023-08-08 12:50:00,38.73,38.74,38.68,38.69,7007.0,38.73,38.74,38.68,38.69,7007.0
2023-08-08 13:00:00,38.7,38.79,38.7,38.77,14139.0,38.7,38.79,38.7,38.77,14139.0
2023-08-08 13:10:00,38.79,38.85,38.75,38.76,5029.0,38.79,38.85,38.75,38.76,5029.0
2023-08-08 13:20:00,38.77,38.8,38.66,38.77,20364.0,38.77,38.8,38.66,38.77,20364.0
2023-08-08 13:30:00,38.76,38.84,38.75,38.84,7997.0,38.76,38.84,38.75,38.84,7997.0
2023-08-08 13:40:00,38.85,38.88,38.82,38.83,9165.0,38.85,38.88,38.82,38.83,9165.0
2023-08-08 13:50:00,38.84,38.92,38.83,38.88,5556.0,38.84,38.92,38.83,38.88,5556.0
2023-08-08 14:00:00,38.88,38.91,38.85,38.86,6443.0,38.88,38.91,38.85,38.86,6443.0
2023-08-08 14:10:00,38.89,38.94,38.86,38.88,6290.0,38.89,38.94,38.86,38.88,6290.0
2023-08-08 14:20:00,38.9,38.91,38.85,38.89,9536.0,38.9,38.91,38.85,38.89,9536.0
2023-08-08 14:30:00,38.89,38.93,38.88,38.91,7437.0,38.89,38.93,38.88,38.91,7437.0
2023-08-08 14:40:00,38.91,39.26,38.91,39.26,37593.0,38.91,39.26,38.91,39.26,37593.0
2023-08-08 14:50:00,39.27,39.48,39.26,39.45,36403.0,39.27,39.48,39.26,39.45,36403.0
2023-08-08 15:00:00,39.45,39.45,39.21,39.4,24299.0,39.45,39.45,39.21,39.4,24299.0
2023-08-08 15:10:00,39.39,39.54,39.38,39.51,54413.0,39.39,39.54,39.38,39.51,54413.0
2023-08-08 15:20:00,39.51,39.55,39.49,39.53,28081.0,39.51,39.55,39.49,39.53,28081.0
2023-08-08 15:30:00,39.53,39.56,39.48,39.54,20082.0,39.53,39.56,39.48,39.54,20082.0
2023-08-08 15:40:00,39.55,39.65,39.52,39.54,48519.0,39.55,39.65,39.52,39.54,48519.0
2023-08-08 15:50:00,39.54,39.76,39.54,39.66,177069.0,39.54,39.76,39.54,39.66,177069.0
2023-08-09 09:30:00,39.64,39.75,39.24,39.34,23700.0,39.64,39.75,39.24,39.34,23700.0
2023-08-09 09:40:00,39.47,39.85,39.47,39.75,15376.0,39.47,39.85,39.47,39.75,15376.0
2023-08-09 09:50:00,39.71,39.71,39.57,39.63,3747.0,39.71,39.71,39.57,39.63,3747.0
2023-08-09 10:00:00,39.62,39.73,39.62,39.68,10408.0,39.62,39.73,39.62,39.68,10408.0
2023-08-09 10:10:00,39.67,39.75,39.65,39.75,7253.0,39.67,39.75,39.65,39.75,7253.0
2023-08-09 10:20:00,39.72,39.74,39.65,39.74,9652.0,39.72,39.74,39.65,39.74,9652.0
2023-08-09 10:30:00,39.75,39.89,39.75,39.86,6140.0,39.75,39.89,39.75,39.86,6140.0
2023-08-09 10:40:00,39.88,40.07,39.87,39.97,43694.0,39.88,40.07,39.87,39.97,43694.0
2023-08-09 10:50:00,39.96,39.96,39.76,39.83,10244.0,39.96,39.96,39.76,39.83,10244.0
2023-08-09 11:00:00,39.84,40.02,39.8,39.8,44893.0,39.84,40.02,39.8,39.8,44893.0
2023-08-09 11:10:00,39.79,39.87,39.76,39.8,9888.0,39.79,39.87,39.76,39.8,9888.0
2023-08-09 11:20:00,39.8,39.94,39.78,39.91,20289.0,39.8,39.94,39.78,39.91,20289.0
2023-08-09 11:30:00,39.9,39.97,39.84,39.95,4657.0,39.9,39.97,39.84,39.95,4657.0
2023-08-09 11:40:00,39.95,39.97,39.8,39.8,19580.0,39.95,39.97,39.8,39.8,19580.0
2023-08-09 11:50:00,39.78,39.81,39.69,39.81,7179.0,39.78,39.81,39.69,39.81,7179.0
2023-08-09 12:00:00,39.82,39.88,39.82,39.88,5587.0,39.82,39.88,39.82,39.88,5587.0
2023-08-09 12:10:00,39.87,39.87,39.75,39.75,2168.0,39.87,39.87,39.75,39.75,2168.0
2023-08-09 12:20:00,39.76,39.85,39.75,39.84,5940.0,39.76,39.85,39.75,39.84,5940.0
2023-08-09 12:30:00,39.84,39.85,39.8,39.82,3669.0,39.84,39.85,39.8,39.82,3669.0
2023-08-09 12:40:00,39.81,39.82,39.78,39.81,4412.0,39.81,39.82,39.78,39.81,4412.0
2023-08-09 12:50:00,39.81,39.83,39.8,39.82,2974.0,39.81,39.83,39.8,39.82,2974.0
2023-08-09 13:00:00,39.81,39.84,39.75,39.8,7389.0,39.81,39.84,39.75,39.8,7389.0
2023-08-09 13:10:00,39.81,39.81,39.75,39.76,4223.0,39.81,39.81,39.75,39.76,4223.0
2023-08-09 13:20:00,39.77,39.8,39.74,39.75,3080.0,39.77,39.8,39.74,39.75,3080.0
2023-08-09 13:30:00,39.76,39.84,39.76,39.84,5608.0,39.76,39.84,39.76,39.84,5608.0
2023-08-09 13:40:00,39.82,39.84,39.79,39.8,5221.0,39.82,39.84,39.79,39.8,5221.0
2023-08-09 13:50:00,39.79,39.85,39.78,39.83,3402.0,39.79,39.85,39.78,39.83,3402.0
2023-08-09 14:00:00,39.82,39.88,39.81,39.88,3968.0,39.82,39.88,39.81,39.88,3968.0
2023-08-09 14:10:00,39.87,39.95,39.87,39.94,6494.0,39.87,39.95,39.87,39.94,6494.0
2023-08-09 14:20:00,39.94,40.1,39.94,40.1,43510.0,39.94,40.1,39.94,40.1,43510.0
2023-08-09 14:30:00,40.13,40.14,40.03,40.09,17214.0,40.13,40.14,40.03,40.09,17214.0
2023-08-09 14:40:00,40.08,40.15,40.07,40.15,12157.0,40.08,40.15,40.07,40.15,12157.0
2023-08-09 14:50:00,40.15,40.24,40.14,40.22,17858.0,40.15,40.24,40.14,40.22,17858.0
2023-08-09 15:00:00,40.23,40.23,40.14,40.16,15779.0,40.23,40.23,40.14,40.16,15779.0
2023-08-09 15:10:00,40.17,40.17,39.92,39.97,10839.0,40.17,40.17,39.92,39.97,10839.0
2023-08-09 15:20:00,39.96,39.99,39.9,39.92,7845.0,39.96,39.99,39.9,39.92,7845.0
2023-08-09 15:30:00,39.91,40.01,39.89,39.93,28947.0,39.91,40.01,39.89,39.93,28947.0
2023-08-09 15:40:00,39.93,39.99,39.8,39.82,29917.0,39.93,39.99,39.8,39.82,29917.0
2023-08-09 15:50:00,39.82,39.95,39.76,39.93,144690.0,39.82,39.95,39.76,39.93,144690.0
2023-08-10 09:30:00,40.03,40.39,40.03,40.19,15706.0,40.03,40.39,40.03,40.19,15706.0
2023-08-10 09:40:00,40.2,40.5,40.14,40.38,17274.0,40.2,40.5,40.14,40.38,17274.0
2023-08-10 09:50:00,40.37,40.49,40.32,40.45,3534.0,40.37,40.49,40.32,40.45,3534.0
2023-08-10 10:00:00,40.45,40.49,40.26,40.43,28659.0,40.45,40.49,40.26,40.43,28659.0
2023-08-10 10:10:00,40.44,40.66,40.41,40.6,25459.0,40.44,40.66,40.41,40.6,25459.0
2023-08-10 10:20:00,40.59,40.62,40.5,40.55,12896.0,40.59,40.62,40.5,40.55,12896.0
2023-08-10 10:30:00,40.55,40.67,40.25,40.25,27778.0,40.55,40.67,40.25,40.25,27778.0
2023-08-10 10:40:00,40.25,40.34,40.19,40.31,20577.0,40.25,40.34,40.19,40.31,20577.0
2023-08-10 10:50:00,40.3,40.55,40.27,40.52,31880.0,40.3,40.55,40.27,40.52,31880.0
2023-08-10 11:00:00,40.52,40.85,40.41,40.72,109999.0,40.52,40.85,40.41,40.72,109999.0
2023-08-10 11:10:00,40.73,40.74,40.36,40.58,58692.0,40.73,40.74,40.36,40.58,58692.0
2023-08-10 11:20:00,40.52,40.58,40.4,40.45,29416.0,40.52,40.58,40.4,40.45,29416.0
2023-08-10 11:30:00,40.44,40.51,40.32,40.33,9968.0,40.44,40.51,40.32,40.33,9968.0
2023-08-10 11:40:00,40.33,40.34,40.07,40.12,18262.0,40.33,40.34,40.07,40.12,18262.0
2023-08-10 11:50:00,40.11,40.17,40.0,40.16,17125.0,40.11,40.17,40.0,40.16,17125.0
2023-08-10 12:00:00,40.19,40.27,40.15,40.15,6210.0,40.19,40.27,40.15,40.15,6210.0
2023-08-10 12:10:00,40.17,40.23,40.11,40.23,4868.0,40.17,40.23,40.11,40.23,4868.0
2023-08-10 12:20:00,40.2,40.23,39.98,40.05,9705.0,40.2,40.23,39.98,40.05,9705.0
2023-08-10 12:30:00,40.08,40.09,39.93,40.09,3425.0,40.08,40.09,39.93,40.09,3425.0
2023-08-10 12:40:00,40.08,40.08,40.01,40.05,10609.0,40.08,40.08,40.01,40.05,10609.0
2023-08-10 12:50:00,40.05,40.05,39.75,39.75,26351.0,40.05,40.05,39.75,39.75,26351.0
2023-08-10 13:00:00,39.73,39.76,39.66,39.7,22642.0,39.73,39.76,39.66,39.7,22642.0
2023-08-10 13:10:00,39.71,39.98,39.68,39.94,21555.0,39.71,39.98,39.68,39.94,21555.0
2023-08-10 13:20:00,39.95,39.98,39.83,39.84,8848.0,39.95,39.98,39.83,39.84,8848.0
2023-08-10 13:30:00,39.84,39.86,39.72,39.78,7745.0,39.84,39.86,39.72,39.78,7745.0
2023-08-10 13:40:00,39.78,39.82,39.61,39.82,8361.0,39.78,39.82,39.61,39.82,8361.0
2023-08-10 13:50:00,39.81,39.98,39.75,39.79,10780.0,39.81,39.98,39.75,39.79,10780.0
2023-08-10 14:00:00,39.81,40.07,39.81,40.06,5391.0,39.81,40.07,39.81,40.06,5391.0
2023-08-10 14:10:00,40.08,40.16,40.05,40.12,6773.0,40.08,40.16,40.05,40.12,6773.0
2023-08-10 14:20:00,40.14,40.17,40.1,40.14,5875.0,40.14,40.17,40.1,40.14,5875.0
2023-08-10 14:30:00,40.15,40.16,39.96,40.0,11899.0,40.15,40.16,39.96,40.0,11899.0
2023-08-10 14:40:00,40.0,40.09,39.99,40.09,7134.0,40.0,40.09,39.99,40.09,7134.0
2023-08-10 14:50:00,40.09,40.2,40.09,40.19,8815.0,40.09,40.2,40.09,40.19,8815.0
2023-08-10 15:00:00,40.17,40.17,40.09,40.11,6696.0,40.17,40.17,40.09,40.11,6696.0
2023-08-10 15:10:00,40.13,40.19,40.12,40.15,5948.0,40.13,40.19,40.12,40.15,5948.0
2023-08-10 15:20:00,40.15,40.18,40.08,40.13,11119.0,40.15,40.18,40.08,40.13,11119.0
2023-08-10 15:30:00,40.13,40.17,40.02,40.14,27785.0,40.13,40.17,40.02,40.14,27785.0
2023-08-10 15:40:00,40.14,40.22,40.1,40.2,41493.0,40.14,40.22,40.1,40.2,41493.0
2023-08-10 15:50:00,40.19,40.29,40.13,40.28,107461.0,40.19,40.29,40.13,40.28,107461.0
2023-08-11 09:30:00,39.93,40.12,39.75,39.77,22889.0,39.93,40.12,39.75,39.77,22889.0
2023-08-11 09:40:00,39.79,39.8,39.48,39.56,10359.0,39.79,39.8,39.48,39.56,10359.0
2023-08-11 09:50:00,39.57,39.6,39.5,39.56,3733.0,39.57,39.6,39.5,39.56,3733.0
2023-08-11 10:00:00,39.59,39.83,39.58,39.77,26284.0,39.59,39.83,39.58,39.77,26284.0
2023-08-11 10:10:00,39.74,39.95,39.72,39.95,14866.0,39.74,39.95,39.72,39.95,14866.0
2023-08-11 10:20:00,39.95,40.0,39.8,39.81,13368.0,39.95,40.0,39.8,39.81,13368.0
2023-08-11 10:30:00,39.83,39.96,39.77,39.96,4897.0,39.83,39.96,39.77,39.96,4897.0
2023-08-11 10:40:00,39.97,39.99,39.79,39.8,5292.0,39.97,39.99,39.79,39.8,5292.0
2023-08-11 10:50:00,39.78,39.82,39.67,39.73,9011.0,39.78,39.82,39.67,39.73,9011.0
2023-08-11 11:00:00,39.77,39.97,39.77,39.95,4275.0,39.77,39.97,39.77,39.95,4275.0
2023-08-11 11:10:00,39.96,39.99,39.8,39.81,12059.0,39.96,39.99,39.8,39.81,12059.0
2023-08-11 11:20:00,39.81,39.9,39.8,39.88,3398.0,39.81,39.9,39.8,39.88,3398.0
2023-08-11 11:30:00,39.88,39.88,39.78,39.83,5163.0,39.88,39.88,39.78,39.83,5163.0
2023-08-11 11:40:00,39.83,39.84,39.81,39.83,3136.0,39.83,39.84,39.81,39.83,3136.0
2023-08-11 11:50:00,39.82,39.86,39.79,39.86,7502.0,39.82,39.86,39.79,39.86,7502.0
2023-08-11 12:00:00,39.86,39.9,39.82,39.9,10150.0,39.86,39.9,39.82,39.9,10150.0
2023-08-11 12:10:00,39.88,39.96,39.83,39.93,4110.0,39.88,39.96,39.83,39.93,4110.0
2023-08-11 12:20:00,39.92,39.92,39.87,39.88,4034.0,39.92,39.92,39.87,39.88,4034.0
2023-08-11 12:30:00,39.88,39.89,39.74,39.75,5020.0,39.88,39.89,39.74,39.75,5020.0
2023-08-11 12:40:00,39.74,39.74,39.6,39.61,6982.0,39.74,39.74,39.6,39.61,6982.0
2023-08-11 12:50:00,39.6,39.6,39.5,39.52,7813.0,39.6,39.6,39.5,39.52,7813.0
2023-08-11 13:00:00,39.51,39.58,39.5,39.58,10965.0,39.51,39.58,39.5,39.58,10965.0
2023-08-11 13:10:00,39.59,39.65,39.51,39.59,16946.0,39.59,39.65,39.51,39.59,16946.0
2023-08-11 13:20:00,39.59,39.71,39.55,39.71,7562.0,39.59,39.71,39.55,39.71,7562.0
2023-08-11 13:30:00,39.72,39.8,39.71,39.74,10549.0,39.72,39.8,39.71,39.74,10549.0
2023-08-11 13:40:00,39.75,39.76,39.67,39.68,6521.0,39.75,39.76,39.67,39.68,6521.0
2023-08-11 13:50:00,39.67,39.67,39.58,39.66,13277.0,39.67,39.67,39.58,39.66,13277.0
2023-08-11 14:00:00,39.66,39.79,39.65,39.71,24137.0,39.66,39.79,39.65,39.71,24137.0
2023-08-11 14:10:00,39.71,39.74,39.7,39.73,7019.0,39.71,39.74,39.7,39.73,7019.0
2023-08-11 14:20:00,39.73,39.74,39.7,39.71,11030.0,39.73,39.74,39.7,39.71,11030.0
2023-08-11 14:30:00,39.71,39.73,39.63,39.69,18686.0,39.71,39.73,39.63,39.69,18686.0
2023-08-11 14:40:00,39.69,39.71,39.6,39.69,8047.0,39.69,39.71,39.6,39.69,8047.0
2023-08-11 14:50:00,39.68,39.7,39.64,39.67,9095.0,39.68,39.7,39.64,39.67,9095.0
2023-08-11 15:00:00,39.67,39.71,39.61,39.68,15569.0,39.67,39.71,39.61,39.68,15569.0
2023-08-11 15:10:00,39.66,39.75,39.65,39.71,17034.0,39.66,39.75,39.65,39.71,17034.0
2023-08-11 15:20:00,39.71,39.77,39.67,39.67,33277.0,39.71,39.77,39.67,39.67,33277.0
2023-08-11 15:30:00,39.68,39.72,39.57,39.62,27872.0,39.68,39.72,39.57,39.62,27872.0
2023-08-11 15:40:00,39.61,39.65,39.55,39.58,43107.0,39.61,39.65,39.55,39.58,43107.0
2023-08-11 15:50:00,39.56,39.59,39.36,39.44,187117.0,39.56,39.59,39.36,39.44,187117.0
2023-08-14 09:30:00,39.57,39.95,39.3,39.9,49462.0,39.57,39.95,39.3,39.9,49462.0
2023-08-14 09:40:00,39.93,40.01,39.62,39.86,45848.0,39.93,40.01,39.62,39.86,45848.0
2023-08-14 09:50:00,39.88,39.89,39.72,39.84,12406.0,39.88,39.89,39.72,39.84,12406.0
2023-08-14 10:00:00,39.84,40.05,39.77,40.05,32312.0,39.84,40.05,39.77,40.05,32312.0
2023-08-14 10:10:00,40.08,40.25,39.99,40.23,22170.0,40.08,40.25,39.99,40.23,22170.0
2023-08-14 10:20:00,40.24,40.31,40.1,40.18,16344.0,40.24,40.31,40.1,40.18,16344.0
2023-08-14 10:30:00,40.19,40.29,40.15,40.21,16674.0,40.19,40.29,40.15,40.21,16674.0
2023-08-14 10:40:00,40.2,40.41,40.17,40.37,13589.0,40.2,40.41,40.17,40.37,13589.0
2023-08-14 10:50:00,40.37,40.48,40.35,40.46,12695.0,40.37,40.48,40.35,40.46,12695.0
2023-08-14 11:00:00,40.47,40.66,40.46,40.65,26418.0,40.47,40.66,40.46,40.65,26418.0
2023-08-14 11:10:00,40.65,40.69,40.52,40.52,26702.0,40.65,40.69,40.52,40.52,26702.0
2023-08-14 11:20:00,40.52,40.74,40.51,40.71,35295.0,40.52,40.74,40.51,40.71,35295.0
2023-08-14 11:30:00,40.72,40.77,40.63,40.74,20255.0,40.72,40.77,40.63,40.74,20255.0
2023-08-14 11:40:00,40.73,40.83,40.7,40.79,17174.0,40.73,40.83,40.7,40.79,17174.0
2023-08-14 11:50:00,40.79,40.84,40.74,40.82,22704.0,40.79,40.84,40.74,40.82,22704.0
2023-08-14 12:00:00,40.83,40.93,40.82,40.83,29142.0,40.83,40.93,40.82,40.83,29142.0
2023-08-14 12:10:00,40.83,40.91,40.82,40.88,12553.0,40.83,40.91,40.82,40.88,12553.0
2023-08-14 12:20:00,40.88,40.89,40.74,40.82,26225.0,40.88,40.89,40.74,40.82,26225.0
2023-08-14 12:30:00,40.83,40.97,40.82,40.96,11451.0,40.83,40.97,40.82,40.96,11451.0
2023-08-14 12:40:00,40.95,40.95,40.83,40.84,10555.0,40.95,40.95,40.83,40.84,10555.0
2023-08-14 12:50:00,40.84,40.86,40.61,40.64,8812.0,40.84,40.86,40.61,40.64,8812.0
2023-08-14 13:00:00,40.63,40.72,40.6,40.72,9415.0,40.63,40.72,40.6,40.72,9415.0
2023-08-14 13:10:00,40.73,40.79,40.69,40.76,6984.0,40.73,40.79,40.69,40.76,6984.0
2023-08-14 13:20:00,40.77,40.84,40.74,40.84,9342.0,40.77,40.84,40.74,40.84,9342.0
2023-08-14 13:30:00,40.86,41.02,40.84,41.02,24907.0,40.86,41.02,40.84,41.02,24907.0
2023-08-14 13:40:00,41.03,41.12,40.96,41.02,32153.0,41.03,41.12,40.96,41.02,32153.0
2023-08-14 13:50:00,41.0,41.12,40.97,41.08,10616.0,41.0,41.12,40.97,41.08,10616.0
2023-08-14 14:00:00,41.07,41.2,40.89,41.13,67354.0,41.07,41.2,40.89,41.13,67354.0
2023-08-14 14:10:00,41.12,41.21,41.11,41.18,14997.0,41.12,41.21,41.11,41.18,14997.0
2023-08-14 14:20:00,41.2,41.25,41.13,41.23,13876.0,41.2,41.25,41.13,41.23,13876.0
2023-08-14 14:30:00,41.24,41.31,41.2,41.3,26201.0,41.24,41.31,41.2,41.3,26201.0
2023-08-14 14:40:00,41.3,41.33,41.25,41.29,16636.0,41.3,41.33,41.25,41.29,16636.0
2023-08-14 14:50:00,41.3,41.3,41.25,41.29,44319.0,41.3,41.3,41.25,41.29,44319.0
2023-08-14 15:00:00,41.3,41.37,41.17,41.33,32587.0,41.3,41.37,41.17,41.33,32587.0
2023-08-14 15:10:00,41.33,41.42,41.3,41.4,19120.0,41.33,41.42,41.3,41.4,19120.0
2023-08-14 15:20:00,41.4,41.47,41.35,41.46,24166.0,41.4,41.47,41.35,41.46,24166.0
2023-08-14 15:30:00,41.46,41.55,41.4,41.41,40842.0,41.46,41.55,41.4,41.41,40842.0
2023-08-14 15:40:00,41.41,41.43,41.26,41.33,68033.0,41.41,41.43,41.26,41.33,68033.0
2023-08-14 15:50:00,41.33,41.38,41.24,41.38,222337.0,41.33,41.38,41.24,41.38,222337.0
2023-08-15 09:30:00,41.28,41.6,41.06,41.27,45926.0,41.28,41.6,41.06,41.27,45926.0
2023-08-15 09:40:00,41.27,41.38,41.09,41.34,33431.0,41.27,41.38,41.09,41.34,33431.0
2023-08-15 09:50:00,41.36,41.48,41.28,41.41,8825.0,41.36,41.48,41.28,41.41,8825.0
2023-08-15 10:00:00,41.38,41.43,41.08,41.08,14738.0,41.38,41.43,41.08,41.08,14738.0
2023-08-15 10:10:00,41.09,41.23,41.08,41.16,18305.0,41.09,41.23,41.08,41.16,18305.0
2023-08-15 10:20:00,41.16,41.23,41.07,41.2,8565.0,41.16,41.23,41.07,41.2,8565.0
2023-08-15 10:30:00,41.21,41.21,41.05,41.09,13780.0,41.21,41.21,41.05,41.09,13780.0
2023-08-15 10:40:00,41.09,41.41,41.09,41.41,21217.0,41.09,41.41,41.09,41.41,21217.0
2023-08-15 10:50:00,41.43,41.57,41.42,41.5,12897.0,41.43,41.57,41.42,41.5,12897.0
2023-08-15 11:00:00,41.52,41.58,41.42,41.58,20018.0,41.52,41.58,41.42,41.58,20018.0
2023-08-15 11:10:00,41.55,41.57,41.43,41.53,19653.0,41.55,41.57,41.43,41.53,19653.0
2023-08-15 11:20:00,41.53,41.65,41.52,41.62,15510.0,41.53,41.65,41.52,41.62,15510.0
2023-08-15 11:30:00,41.62,41.72,41.56,41.7,15107.0,41.62,41.72,41.56,41.7,15107.0
2023-08-15 11:40:00,41.7,41.73,41.6,41.6,13123.0,41.7,41.73,41.6,41.6,13123.0
2023-08-15 11:50:00,41.63,41.66,41.53,41.58,9321.0,41.63,41.66,41.53,41.58,9321.0
2023-08-15 12:00:00,41.58,41.64,41.5,41.51,8498.0,41.58,41.64,41.5,41.51,8498.0
2023-08-15 12:10:00,41.52,41.63,41.49,41.63,11702.0,41.52,41.63,41.49,41.63,11702.0
2023-08-15 12:20:00,41.63,41.72,41.62,41.71,10890.0,41.63,41.72,41.62,41.71,10890.0
2023-08-15 12:30:00,41.72,41.72,41.65,41.66,8193.0,41.72,41.72,41.65,41.66,8193.0
2023-08-15 12:40:00,41.67,41.69,41.52,41.57,16698.0,41.67,41.69,41.52,41.57,16698.0
2023-08-15 12:50:00,41.57,41.59,41.49,41.52,11509.0,41.57,41.59,41.49,41.52,11509.0
2023-08-15 13:00:00,41.5,41.55,41.41,41.45,7741.0,41.5,41.55,41.41,41.45,7741.0
2023-08-15 13:10:00,41.46,41.52,41.45,41.47,8639.0,41.46,41.52,41.45,41.47,8639.0
2023-08-15 13:20:00,41.47,41.6,41.43,41.6,9900.0,41.47,41.6,41.43,41.6,9900.0
2023-08-15 13:30:00,41.59,41.62,41.52,41.52,12312.0,41.59,41.62,41.52,41.52,12312.0
2023-08-15 13:40:00,41.53,41.61,41.53,41.54,12889.0,41.53,41.61,41.53,41.54,12889.0
2023-08-15 13:50:00,41.53,41.61,41.46,41.58,13037.0,41.53,41.61,41.46,41.58,13037.0
2023-08-15 14:00:00,41.59,41.6,41.51,41.56,13216.0,41.59,41.6,41.51,41.56,13216.0
2023-08-15 14:10:00,41.58,41.58,41.51,41.55,10470.0,41.58,41.58,41.51,41.55,10470.0
2023-08-15 14:20:00,41.55,41.55,41.49,41.5,14813.0,41.55,41.55,41.49,41.5,14813.0
2023-08-15 14:30:00,41.51,41.57,41.47,41.57,17028.0,41.51,41.57,41.47,41.57,17028.0
2023-08-15 14:40:00,41.57,41.63,41.53,41.63,9199.0,41.57,41.63,41.53,41.63,9199.0
2023-08-15 14:50:00,41.63,41.69,41.6,41.65,17969.0,41.63,41.69,41.6,41.65,17969.0
2023-08-15 15:00:00,41.65,41.73,41.64,41.7,16330.0,41.65,41.73,41.64,41.7,16330.0
2023-08-15 15:10:00,41.7,41.72,41.67,41.69,17347.0,41.7,41.72,41.67,41.69,17347.0
2023-08-15 15:20:00,41.69,41.7,41.49,41.49,24815.0,41.69,41.7,41.49,41.49,24815.0
2023-08-15 15:30:00,41.49,41.56,41.47,41.5,27599.0,41.49,41.56,41.47,41.5,27599.0
2023-08-15 15:40:00,41.5,41.52,41.34,41.39,43120.0,41.5,41.52,41.34,41.39,43120.0
2023-08-15 15:50:00,41.38,41.46,41.3,41.44,135270.0,41.38,41.46,41.3,41.44,135270.0
2023-08-16 09:30:00,42.15,42.38,41.44,42.25,134120.0,42.15,42.38,41.44,42.25,134120.0
2023-08-16 09:40:00,42.33,42.68,42.26,42.66,117203.0,42.33,42.68,42.26,42.66,117203.0
2023-08-16 09:50:00,42.62,42.7,42.5,42.6,32116.0,42.62,42.7,42.5,42.6,32116.0
2023-08-16 10:00:00,42.62,42.64,42.31,42.44,20714.0,42.62,42.64,42.31,42.44,20714.0
2023-08-16 10:10:00,42.38,42.38,42.11,42.19,14143.0,42.38,42.38,42.11,42.19,14143.0
2023-08-16 10:20:00,42.17,42.49,42.16,42.43,18022.0,42.17,42.49,42.16,42.43,18022.0
2023-08-16 10:30:00,42.43,42.58,42.39,42.58,16364.0,42.43,42.58,42.39,42.58,16364.0
2023-08-16 10:40:00,42.58,42.64,42.51,42.52,24263.0,42.58,42.64,42.51,42.52,24263.0
2023-08-16 10:50:00,42.55,42.64,42.43,42.52,15650.0,42.55,42.64,42.43,42.52,15650.0
2023-08-16 11:00:00,42.52,42.6,42.42,42.44,12799.0,42.52,42.6,42.42,42.44,12799.0
2023-08-16 11:10:00,42.42,42.45,42.25,42.25,17672.0,42.42,42.45,42.25,42.25,17672.0
2023-08-16 11:20:00,42.23,42.39,42.2,42.34,17881.0,42.23,42.39,42.2,42.34,17881.0
2023-08-16 11:30:00,42.34,42.36,42.2,42.22,14897.0,42.34,42.36,42.2,42.22,14897.0
2023-08-16 11:40:00,42.22,42.41,42.21,42.39,12167.0,42.22,42.41,42.21,42.39,12167.0
2023-08-16 11:50:00,42.37,42.51,42.28,42.31,8985.0,42.37,42.51,42.28,42.31,8985.0
2023-08-16 12:00:00,42.3,42.42,42.26,42.36,21455.0,42.3,42.42,42.26,42.36,21455.0
2023-08-16 12:10:00,42.36,42.43,42.34,42.38,23124.0,42.36,42.43,42.34,42.38,23124.0
2023-08-16 12:20:00,42.4,42.4,42.11,42.12,24088.0,42.4,42.4,42.11,42.12,24088.0
2023-08-16 12:30:00,42.08,42.34,42.04,42.23,15065.0,42.08,42.34,42.04,42.23,15065.0
2023-08-16 12:40:00,42.21,42.47,42.21,42.47,14489.0,42.21,42.47,42.21,42.47,14489.0
2023-08-16 12:50:00,42.47,42.54,42.36,42.38,11554.0,42.47,42.54,42.36,42.38,11554.0
2023-08-16 13:00:00,42.38,42.43,42.32,42.39,43106.0,42.38,42.43,42.32,42.39,43106.0
2023-08-16 13:10:00,42.39,42.4,42.16,42.16,17245.0,42.39,42.4,42.16,42.16,17245.0
2023-08-16 13:20:00,42.16,42.23,42.12,42.17,6531.0,42.16,42.23,42.12,42.17,6531.0
2023-08-16 13:30:00,42.15,42.21,42.12,42.16,7431.0,42.15,42.21,42.12,42.16,7431.0
2023-08-16 13:40:00,42.16,42.42,42.16,42.39,19819.0,42.16,42.42,42.16,42.39,19819.0
2023-08-16 13:50:00,42.37,42.4,42.29,42.3,12375.0,42.37,42.4,42.29,42.3,12375.0
2023-08-16 14:00:00,42.29,42.29,42.18,42.18,7930.0,42.29,42.29,42.18,42.18,7930.0
2023-08-16 14:10:00,42.18,42.22,42.07,42.21,10997.0,42.18,42.22,42.07,42.21,10997.0
2023-08-16 14:20:00,42.22,42.3,42.18,42.3,8414.0,42.22,42.3,42.18,42.3,8414.0
2023-08-16 14:30:00,42.28,42.43,42.26,42.43,14701.0,42.28,42.43,42.26,42.43,14701.0
2023-08-16 14:40:00,42.43,42.43,42.13,42.13,16803.0,42.43,42.43,42.13,42.13,16803.0
2023-08-16 14:50:00,42.13,42.25,42.11,42.23,16092.0,42.13,42.25,42.11,42.23,16092.0
2023-08-16 15:00:00,42.21,42.21,42.09,42.14,10232.0,42.21,42.21,42.09,42.14,10232.0
2023-08-16 15:10:00,42.15,42.16,42.01,42.1,27667.0,42.15,42.16,42.01,42.1,27667.0
2023-08-16 15:20:00,42.09,42.28,42.09,42.24,18171.0,42.09,42.28,42.09,42.24,18171.0
2023-08-16 15:30:00,42.21,42.23,42.1,42.12,19514.0,42.21,42.23,42.1,42.12,19514.0
2023-08-16 15:40:00,42.11,42.12,42.0,42.01,46602.0,42.11,42.12,42.0,42.01,46602.0
2023-08-16 15:50:00,42.0,42.02,41.81,41.95,250926.0,42.0,42.02,41.81,41.95,250926.0
2023-08-17 09:30:00,42.0,42.5,42.0,42.27,37039.0,42.0,42.5,42.0,42.27,37039.0
2023-08-17 09:40:00,42.3,42.48,42.21,42.21,11635.0,42.3,42.48,42.21,42.21,11635.0
2023-08-17 09:50:00,42.17,42.32,42.04,42.24,10699.0,42.17,42.32,42.04,42.24,10699.0
2023-08-17 10:00:00,42.22,42.22,41.91,42.0,24970.0,42.22,42.22,41.91,42.0,24970.0
2023-08-17 10:10:00,41.99,42.09,41.89,42.08,14568.0,41.99,42.09,41.89,42.08,14568.0
2023-08-17 10:20:00,42.06,42.08,41.85,41.85,6689.0,42.06,42.08,41.85,41.85,6689.0
2023-08-17 10:30:00,41.85,41.89,41.69,41.8,16347.0,41.85,41.89,41.69,41.8,16347.0
2023-08-17 10:40:00,41.79,41.87,41.73,41.77,14617.0,41.79,41.87,41.73,41.77,14617.0
2023-08-17 10:50:00,41.79,41.81,41.72,41.73,13260.0,41.79,41.81,41.72,41.73,13260.0
2023-08-17 11:00:00,41.73,41.8,41.73,41.79,9849.0,41.73,41.8,41.73,41.79,9849.0
2023-08-17 11:10:00,41.78,41.84,41.71,41.83,52866.0,41.78,41.84,41.71,41.83,52866.0
2023-08-17 11:20:00,41.85,41.86,41.72,41.8,18857.0,41.85,41.86,41.72,41.8,18857.0
2023-08-17 11:30:00,41.77,41.81,41.72,41.8,12086.0,41.77,41.81,41.72,41.8,12086.0
2023-08-17 11:40:00,41.8,41.92,41.75,41.76,24373.0,41.8,41.92,41.75,41.76,24373.0
2023-08-17 11:50:00,41.77,41.81,41.61,41.61,7800.0,41.77,41.81,41.61,41.61,7800.0
2023-08-17 12:00:00,41.63,41.69,41.55,41.63,10693.0,41.63,41.69,41.55,41.63,10693.0
2023-08-17 12:10:00,41.64,41.69,41.61,41.68,8142.0,41.64,41.69,41.61,41.68,8142.0
2023-08-17 12:20:00,41.7,41.81,41.69,41.75,7491.0,41.7,41.81,41.69,41.75,7491.0
2023-08-17 12:30:00,41.75,41.78,41.66,41.71,6269.0,41.75,41.78,41.66,41.71,6269.0
2023-08-17 12:40:00,41.73,41.79,41.72,41.79,6976.0,41.73,41.79,41.72,41.79,6976.0
2023-08-17 12:50:00,41.79,41.85,41.78,41.83,4258.0,41.79,41.85,41.78,41.83,4258.0
2023-08-17 13:00:00,41.82,41.94,41.8,41.94,8727.0,41.82,41.94,41.8,41.94,8727.0
2023-08-17 13:10:00,41.93,41.98,41.87,41.92,8200.0,41.93,41.98,41.87,41.92,8200.0
2023-08-17 13:20:00,41.91,41.95,41.85,41.9,5312.0,41.91,41.95,41.85,41.9,5312.0
2023-08-17 13:30:00,41.88,41.91,41.84,41.9,9848.0,41.88,41.91,41.84,41.9,9848.0
2023-08-17 13:40:00,41.9,41.96,41.86,41.88,11638.0,41.9,41.96,41.86,41.88,11638.0
2023-08-17 13:50:00,41.86,41.9,41.8,41.88,7513.0,41.86,41.9,41.8,41.88,7513.0
2023-08-17 14:00:00,41.86,41.88,41.71,41.77,6850.0,41.86,41.88,41.71,41.77,6850.0
2023-08-17 14:10:00,41.75,41.8,41.69,41.7,10568.0,41.75,41.8,41.69,41.7,10568.0
2023-08-17 14:20:00,41.69,41.7,41.45,41.48,19826.0,41.69,41.7,41.45,41.48,19826.0
2023-08-17 14:30:00,41.47,41.49,41.35,41.48,17459.0,41.47,41.49,41.35,41.48,17459.0
2023-08-17 14:40:00,41.46,41.5,41.42,41.43,9729.0,41.46,41.5,41.42,41.43,9729.0
2023-08-17 14:50:00,41.45,41.46,41.22,41.32,28136.0,41.45,41.46,41.22,41.32,28136.0
2023-08-17 15:00:00,41.33,41.41,41.26,41.28,28891.0,41.33,41.41,41.26,41.28,28891.0
2023-08-17 15:10:00,41.27,41.32,41.16,41.32,15515.0,41.27,41.32,41.16,41.32,15515.0
2023-08-17 15:20:00,41.33,41.44,41.3,41.44,19136.0,41.33,41.44,41.3,41.44,19136.0
2023-08-17 15:30:00,41.44,41.47,41.36,41.36,23559.0,41.44,41.47,41.36,41.36,23559.0
2023-08-17 15:40:00,41.36,41.41,41.23,41.29,39090.0,41.36,41.41,41.23,41.29,39090.0
2023-08-17 15:50:00,41.28,41.33,41.1,41.11,163402.0,41.28,41.33,41.1,41.11,163402.0
2023-08-18 09:30:00,40.85,41.74,40.8,41.65,43078.0,40.85,41.74,40.8,41.65,43078.0
2023-08-18 09:40:00,41.65,41.78,41.46,41.64,15699.0,41.65,41.78,41.46,41.64,15699.0
2023-08-18 09:50:00,41.65,41.98,41.65,41.98,32581.0,41.65,41.98,41.65,41.98,32581.0
2023-08-18 10:00:00,41.99,42.04,41.88,41.94,75846.0,41.99,42.04,41.88,41.94,75846.0
2023-08-18 10:10:00,41.94,42.1,41.89,42.09,34320.0,41.94,42.1,41.89,42.09,34320.0
2023-08-18 10:20:00,42.13,42.19,42.06,42.16,23515.0,42.13,42.19,42.06,42.16,23515.0
2023-08-18 10:30:00,42.15,42.47,42.13,42.34,37828.0,42.15,42.47,42.13,42.34,37828.0
2023-08-18 10:40:00,42.36,42.7,42.36,42.43,62741.0,42.36,42.7,42.36,42.43,62741.0
2023-08-18 10:50:00,42.45,42.61,42.36,42.59,23452.0,42.45,42.61,42.36,42.59,23452.0
2023-08-18 11:00:00,42.62,42.68,42.42,42.43,24627.0,42.62,42.68,42.42,42.43,24627.0
2023-08-18 11:10:00,42.44,42.52,42.37,42.47,16923.0,42.44,42.52,42.37,42.47,16923.0
2023-08-18 11:20:00,42.48,42.59,42.42,42.5,12175.0,42.48,42.59,42.42,42.5,12175.0
2023-08-18 11:30:00,42.49,42.53,42.42,42.47,19098.0,42.49,42.53,42.42,42.47,19098.0
2023-08-18 11:40:00,42.45,42.45,42.26,42.26,23623.0,42.45,42.45,42.26,42.26,23623.0
2023-08-18 11:50:00,42.27,42.5,42.25,42.5,14274.0,42.27,42.5,42.25,42.5,14274.0
2023-08-18 12:00:00,42.51,42.68,42.5,42.62,19279.0,42.51,42.68,42.5,42.62,19279.0
2023-08-18 12:10:00,42.62,42.63,42.46,42.5,14397.0,42.62,42.63,42.46,42.5,14397.0
2023-08-18 12:20:00,42.5,42.72,42.48,42.56,24779.0,42.5,42.72,42.48,42.56,24779.0
2023-08-18 12:30:00,42.56,42.58,42.53,42.56,18891.0,42.56,42.58,42.53,42.56,18891.0
2023-08-18 12:40:00,42.55,42.68,42.55,42.64,10996.0,42.55,42.68,42.55,42.64,10996.0
2023-08-18 12:50:00,42.64,42.7,42.53,42.57,23306.0,42.64,42.7,42.53,42.57,23306.0
2023-08-18 13:00:00,42.55,42.68,42.52,42.58,8621.0,42.55,42.68,42.52,42.58,8621.0
2023-08-18 13:10:00,42.58,42.68,42.57,42.6,10360.0,42.58,42.68,42.57,42.6,10360.0
2023-08-18 13:20:00,42.59,42.59,42.52,42.56,5166.0,42.59,42.59,42.52,42.56,5166.0
2023-08-18 13:30:00,42.59,42.59,42.41,42.49,18603.0,42.59,42.59,42.41,42.49,18603.0
2023-08-18 13:40:00,42.45,42.62,42.45,42.62,9772.0,42.45,42.62,42.45,42.62,9772.0
2023-08-18 13:50:00,42.6,42.64,42.53,42.63,6471.0,42.6,42.64,42.53,42.63,6471.0
2023-08-18 14:00:00,42.64,42.75,42.61,42.63,23566.0,42.64,42.75,42.61,42.63,23566.0
2023-08-18 14:10:00,42.63,42.87,42.62,42.83,31345.0,42.63,42.87,42.62,42.83,31345.0
2023-08-18 14:20:00,42.83,42.9,42.76,42.81,27568.0,42.83,42.9,42.76,42.81,27568.0
2023-08-18 14:30:00,42.81,42.98,42.77,42.93,36757.0,42.81,42.98,42.77,42.93,36757.0
2023-08-18 14:40:00,42.92,43.04,42.87,43.04,20932.0,42.92,43.04,42.87,43.04,20932.0
2023-08-18 14:50:00,43.03,43.03,42.88,42.89,23337.0,43.03,43.03,42.88,42.89,23337.0
2023-08-18 15:00:00,42.89,42.91,42.8,42.86,29888.0,42.89,42.91,42.8,42.86,29888.0
2023-08-18 15:10:00,42.84,42.99,42.83,42.98,22736.0,42.84,42.99,42.83,42.98,22736.0
2023-08-18 15:20:00,42.98,43.12,42.96,43.1,63877.0,42.98,43.12,42.96,43.1,63877.0
2023-08-18 15:30:00,43.11,43.17,43.01,43.09,72929.0,43.11,43.17,43.01,43.09,72929.0
2023-08-18 15:40:00,43.09,43.33,43.09,43.29,143633.0,43.09,43.33,43.09,43.29,143633.0
2023-08-18 15:50:00,43.28,43.34,43.13,43.2,302016.0,43.28,43.34,43.13,43.2,302016.0
2023-08-21 09:30:00,42.88,43.4,42.88,43.28,45789.0,42.88,43.4,42.88,43.28,45789.0
2023-08-21 09:40:00,43.23,43.31,43.02,43.25,24914.0,43.23,43.31,43.02,43.25,24914.0
2023-08-21 09:50:00,43.25,43.47,43.2,43.47,25915.0,43.25,43.47,43.2,43.47,25915.0
2023-08-21 10:00:00,43.48,43.48,43.2,43.2,53993.0,43.48,43.48,43.2,43.2,53993.0
2023-08-21 10:10:00,43.19,43.24,42.92,42.93,32554.0,43.19,43.24,42.92,42.93,32554.0
2023-08-21 10:20:00,42.93,42.93,42.52,42.57,56919.0,42.93,42.93,42.52,42.57,56919.0
2023-08-21 10:30:00,42.55,42.79,42.41,42.66,108388.0,42.55,42.79,42.41,42.66,108388.0
2023-08-21 10:40:00,42.66,42.77,42.51,42.74,37116.0,42.66,42.77,42.51,42.74,37116.0
2023-08-21 10:50:00,42.73,42.77,42.61,42.69,26368.0,42.73,42.77,42.61,42.69,26368.0
2023-08-21 11:00:00,42.67,42.72,42.62,42.69,24464.0,42.67,42.72,42.62,42.69,24464.0
2023-08-21 11:10:00,42.69,42.69,42.58,42.67,19850.0,42.69,42.69,42.58,42.67,19850.0
2023-08-21 11:20:00,42.68,42.69,42.45,42.57,36491.0,42.68,42.69,42.45,42.57,36491.0
2023-08-21 11:30:00,42.58,42.59,42.38,42.44,31422.0,42.58,42.59,42.38,42.44,31422.0
2023-08-21 11:40:00,42.43,42.43,42.23,42.35,25715.0,42.43,42.43,42.23,42.35,25715.0
2023-08-21 11:50:00,42.35,42.35,42.1,42.19,20225.0,42.35,42.35,42.1,42.19,20225.0
2023-08-21 12:00:00,42.19,42.19,42.06,42.09,26635.0,42.19,42.19,42.06,42.09,26635.0
2023-08-21 12:10:00,42.1,42.16,42.08,42.16,15033.0,42.1,42.16,42.08,42.16,15033.0
2023-08-21 12:20:00,42.15,42.24,42.13,42.13,23990.0,42.15,42.24,42.13,42.13,23990.0
2023-08-21 12:30:00,42.13,42.15,42.07,42.15,25845.0,42.13,42.15,42.07,42.15,25845.0
2023-08-21 12:40:00,42.15,42.21,42.09,42.21,15087.0,42.15,42.21,42.09,42.21,15087.0
2023-08-21 12:50:00,42.22,42.27,42.14,42.16,23947.0,42.22,42.27,42.14,42.16,23947.0
2023-08-21 13:00:00,42.15,42.17,42.1,42.12,21363.0,42.15,42.17,42.1,42.12,21363.0
2023-08-21 13:10:00,42.1,42.11,41.98,42.04,68505.0,42.1,42.11,41.98,42.04,68505.0
2023-08-21 13:20:00,42.05,42.14,41.97,42.12,28572.0,42.05,42.14,41.97,42.12,28572.0
2023-08-21 13:30:00,42.13,42.13,42.02,42.08,25622.0,42.13,42.13,42.02,42.08,25622.0
2023-08-21 13:40:00,42.09,42.1,42.01,42.02,28609.0,42.09,42.1,42.01,42.02,28609.0
2023-08-21 13:50:00,42.01,42.01,41.92,41.95,27713.0,42.01,42.01,41.92,41.95,27713.0
2023-08-21 14:00:00,41.96,42.01,41.94,42.0,22854.0,41.96,42.01,41.94,42.0,22854.0
2023-08-21 14:10:00,41.99,42.03,41.97,42.0,39738.0,41.99,42.03,41.97,42.0,39738.0
2023-08-21 14:20:00,42.01,42.02,41.96,42.01,35305.0,42.01,42.02,41.96,42.01,35305.0
2023-08-21 14:30:00,42.01,42.12,42.0,42.09,43263.0,42.01,42.12,42.0,42.09,43263.0
2023-08-21 14:40:00,42.09,42.09,41.93,41.94,40299.0,42.09,42.09,41.93,41.94,40299.0
2023-08-21 14:50:00,41.94,42.04,41.87,41.99,39486.0,41.94,42.04,41.87,41.99,39486.0
2023-08-21 15:00:00,42.0,42.06,41.98,42.05,27131.0,42.0,42.06,41.98,42.05,27131.0
2023-08-21 15:10:00,42.06,42.08,42.01,42.05,40345.0,42.06,42.08,42.01,42.05,40345.0
2023-08-21 15:20:00,42.05,42.07,42.01,42.03,36059.0,42.05,42.07,42.01,42.03,36059.0
2023-08-21 15:30:00,42.04,42.07,41.99,42.05,38842.0,42.04,42.07,41.99,42.05,38842.0
2023-08-21 15:40:00,42.05,42.13,42.04,42.06,70700.0,42.05,42.13,42.04,42.06,70700.0
2023-08-21 15:50:00,42.06,42.06,41.75,41.76,323618.0,42.06,42.06,41.75,41.76,323618.0
2023-08-22 09:30:00,40.52,41.2,40.5,41.2,56354.0,40.52,41.2,40.5,41.2,56354.0
2023-08-22 09:40:00,41.21,41.4,41.04,41.14,87014.0,41.21,41.4,41.04,41.14,87014.0
2023-08-22 09:50:00,41.14,41.22,40.73,40.93,90996.0,41.14,41.22,40.73,40.93,90996.0
2023-08-22 10:00:00,40.94,41.19,40.76,40.91,69510.0,40.94,41.19,40.76,40.91,69510.0
2023-08-22 10:10:00,40.88,41.26,40.8,41.2,54802.0,40.88,41.26,40.8,41.2,54802.0
2023-08-22 10:20:00,41.18,41.23,40.96,40.97,66823.0,41.18,41.23,40.96,40.97,66823.0
2023-08-22 10:30:00,40.97,40.99,40.83,40.95,39489.0,40.97,40.99,40.83,40.95,39489.0
2023-08-22 10:40:00,40.95,41.16,40.9,41.02,138761.0,40.95,41.16,40.9,41.02,138761.0
2023-08-22 10:50:00,41.01,41.21,40.92,41.15,51355.0,41.01,41.21,40.92,41.15,51355.0
2023-08-22 11:00:00,41.17,41.23,41.09,41.12,96944.0,41.17,41.23,41.09,41.12,96944.0
2023-08-22 11:10:00,41.11,41.31,41.09,41.29,55674.0,41.11,41.31,41.09,41.29,55674.0
2023-08-22 11:20:00,41.29,41.3,41.17,41.21,34357.0,41.29,41.3,41.17,41.21,34357.0
2023-08-22 11:30:00,41.21,41.34,41.12,41.28,65454.0,41.21,41.34,41.12,41.28,65454.0
2023-08-22 11:40:00,41.27,41.49,41.24,41.34,33555.0,41.27,41.49,41.24,41.34,33555.0
2023-08-22 11:50:00,41.36,41.36,40.92,40.92,27715.0,41.36,41.36,40.92,40.92,27715.0
2023-08-22 12:00:00,40.91,41.03,40.87,40.95,29876.0,40.91,41.03,40.87,40.95,29876.0
2023-08-22 12:10:00,40.94,40.94,40.68,40.7,37956.0,40.94,40.94,40.68,40.7,37956.0
2023-08-22 12:20:00,40.72,40.77,40.67,40.74,19527.0,40.72,40.77,40.67,40.74,19527.0
2023-08-22 12:30:00,40.77,40.85,40.67,40.76,20686.0,40.77,40.85,40.67,40.76,20686.0
2023-08-22 12:40:00,40.77,40.83,40.72,40.73,28055.0,40.77,40.83,40.72,40.73,28055.0
2023-08-22 12:50:00,40.75,40.81,40.64,40.65,29891.0,40.75,40.81,40.64,40.65,29891.0
2023-08-22 13:00:00,40.64,40.81,40.57,40.77,48424.0,40.64,40.81,40.57,40.77,48424.0
2023-08-22 13:10:00,40.8,40.92,40.65,40.91,17944.0,40.8,40.92,40.65,40.91,17944.0
2023-08-22 13:20:00,40.91,41.14,40.91,41.1,20115.0,40.91,41.14,40.91,41.1,20115.0
2023-08-22 13:30:00,41.1,41.24,41.1,41.2,23661.0,41.1,41.24,41.1,41.2,23661.0
2023-08-22 13:40:00,41.18,41.18,40.99,41.0,26137.0,41.18,41.18,40.99,41.0,26137.0
2023-08-22 13:50:00,40.98,41.13,40.92,41.11,26676.0,40.98,41.13,40.92,41.11,26676.0
2023-08-22 14:00:00,41.12,41.28,41.02,41.28,28183.0,41.12,41.28,41.02,41.28,28183.0
2023-08-22 14:10:00,41.27,41.28,41.12,41.13,31824.0,41.27,41.28,41.12,41.13,31824.0
2023-08-22 14:20:00,41.15,41.26,41.15,41.26,31681.0,41.15,41.26,41.15,41.26,31681.0
2023-08-22 14:30:00,41.26,41.44,41.26,41.41,38565.0,41.26,41.44,41.26,41.41,38565.0
2023-08-22 14:40:00,41.4,41.42,41.32,41.39,47782.0,41.4,41.42,41.32,41.39,47782.0
2023-08-22 14:50:00,41.39,41.42,41.33,41.36,44415.0,41.39,41.42,41.33,41.36,44415.0
2023-08-22 15:00:00,41.35,41.36,41.2,41.23,55684.0,41.35,41.36,41.2,41.23,55684.0
2023-08-22 15:10:00,41.19,41.31,41.18,41.27,47893.0,41.19,41.31,41.18,41.27,47893.0
2023-08-22 15:20:00,41.28,41.31,41.14,41.27,77774.0,41.28,41.31,41.14,41.27,77774.0
2023-08-22 15:30:00,41.26,41.55,41.21,41.51,260002.0,41.26,41.55,41.21,41.51,260002.0
2023-08-22 15:40:00,41.5,41.66,41.32,41.32,148455.0,41.5,41.66,41.32,41.32,148455.0
2023-08-22 15:50:00,41.33,41.36,41.13,41.16,370919.0,41.33,41.36,41.13,41.16,370919.0
2023-08-23 09:30:00,49.72,49.98,47.13,48.34,1336374.0,49.72,49.98,47.13,48.34,1336374.0
2023-08-23 09:40:00,48.56,48.98,47.68,48.76,527796.0,48.56,48.98,47.68,48.76,527796.0
2023-08-23 09:50:00,48.75,49.19,47.8,48.29,474801.0,48.75,49.19,47.8,48.29,474801.0
2023-08-23 10:00:00,48.37,49.83,48.37,49.57,605055.0,48.37,49.83,48.37,49.57,605055.0
2023-08-23 10:10:00,49.57,50.74,49.5,50.46,566719.0,49.57,50.74,49.5,50.46,566719.0
2023-08-23 10:20:00,50.47,50.94,50.3,50.57,373962.0,50.47,50.94,50.3,50.57,373962.0
2023-08-23 10:30:00,50.61,51.35,50.46,51.0,418273.0,50.61,51.35,50.46,51.0,418273.0
2023-08-23 10:40:00,50.91,51.9,50.91,51.66,360334.0,50.91,51.9,50.91,51.66,360334.0
2023-08-23 10:50:00,51.63,51.71,50.5,51.42,454017.0,51.63,51.71,50.5,51.42,454017.0
2023-08-23 11:00:00,51.44,51.57,51.2,51.22,143640.0,51.44,51.57,51.2,51.22,143640.0
2023-08-23 11:10:00,51.22,51.65,51.19,51.52,216520.0,51.22,51.65,51.19,51.52,216520.0
2023-08-23 11:20:00,51.51,51.6,51.24,51.36,112340.0,51.51,51.6,51.24,51.36,112340.0
2023-08-23 11:30:00,51.36,51.38,50.83,51.28,164328.0,51.36,51.38,50.83,51.28,164328.0
2023-08-23 11:40:00,51.32,51.35,50.95,51.14,78215.0,51.32,51.35,50.95,51.14,78215.0
2023-08-23 11:50:00,51.13,51.14,50.91,51.02,86159.0,51.13,51.14,50.91,51.02,86159.0
2023-08-23 12:00:00,51.03,51.13,50.83,50.89,88098.0,51.03,51.13,50.83,50.89,88098.0
2023-08-23 12:10:00,50.89,51.09,50.45,50.59,127915.0,50.89,51.09,50.45,50.59,127915.0
2023-08-23 12:20:00,50.61,50.72,50.07,50.21,177681.0,50.61,50.72,50.07,50.21,177681.0
2023-08-23 12:30:00,50.18,50.6,49.77,50.49,282047.0,50.18,50.6,49.77,50.49,282047.0
2023-08-23 12:40:00,50.44,50.65,50.39,50.52,59694.0,50.44,50.65,50.39,50.52,59694.0
2023-08-23 12:50:00,50.57,50.81,50.46,50.76,150984.0,50.57,50.81,50.46,50.76,150984.0
2023-08-23 13:00:00,50.76,50.82,50.45,50.63,74949.0,50.76,50.82,50.45,50.63,74949.0
2023-08-23 13:10:00,50.59,50.97,50.5,50.81,57110.0,50.59,50.97,50.5,50.81,57110.0
2023-08-23 13:20:00,50.82,50.82,50.46,50.59,52375.0,50.82,50.82,50.46,50.59,52375.0
2023-08-23 13:30:00,50.6,50.74,50.37,50.66,50844.0,50.6,50.74,50.37,50.66,50844.0
2023-08-23 13:40:00,50.63,50.72,50.44,50.63,47119.0,50.63,50.72,50.44,50.63,47119.0
2023-08-23 13:50:00,50.63,50.85,50.6,50.75,63002.0,50.63,50.85,50.6,50.75,63002.0
2023-08-23 14:00:00,50.75,50.95,50.71,50.86,69785.0,50.75,50.95,50.71,50.86,69785.0
2023-08-23 14:10:00,50.83,50.85,50.66,50.69,67262.0,50.83,50.85,50.66,50.69,67262.0
2023-08-23 14:20:00,50.69,50.8,50.61,50.76,70231.0,50.69,50.8,50.61,50.76,70231.0
2023-08-23 14:30:00,50.79,50.92,50.68,50.69,58371.0,50.79,50.92,50.68,50.69,58371.0
2023-08-23 14:40:00,50.69,50.88,50.66,50.8,57539.0,50.69,50.88,50.66,50.8,57539.0
2023-08-23 14:50:00,50.8,50.81,50.47,50.55,81390.0,50.8,50.81,50.47,50.55,81390.0
2023-08-23 15:00:00,50.53,50.74,50.5,50.73,79461.0,50.53,50.74,50.5,50.73,79461.0
2023-08-23 15:10:00,50.73,50.79,50.51,50.53,91894.0,50.73,50.79,50.51,50.53,91894.0
2023-08-23 15:20:00,50.52,50.52,50.29,50.44,165233.0,50.52,50.52,50.29,50.44,165233.0
2023-08-23 15:30:00,50.45,50.8,50.44,50.62,170022.0,50.45,50.8,50.44,50.62,170022.0
2023-08-23 15:40:00,50.62,51.01,50.61,50.91,291402.0,50.62,51.01,50.61,50.91,291402.0
2023-08-23 15:50:00,50.92,51.01,50.61,50.86,510100.0,50.92,51.01,50.61,50.86,510100.0
2023-08-24 09:30:00,51.2,52.13,50.86,52.04,243810.0,51.2,52.13,50.86,52.04,243810.0
2023-08-24 09:40:00,51.97,52.72,51.59,52.71,186415.0,51.97,52.72,51.59,52.71,186415.0
2023-08-24 09:50:00,52.75,53.03,52.62,52.84,148392.0,52.75,53.03,52.62,52.84,148392.0
2023-08-24 10:00:00,52.85,52.85,52.04,52.05,88520.0,52.85,52.85,52.04,52.05,88520.0
2023-08-24 10:10:00,52.02,52.17,51.86,52.13,78981.0,52.02,52.17,51.86,52.13,78981.0
2023-08-24 10:20:00,52.13,52.13,51.63,51.7,155366.0,52.13,52.13,51.63,51.7,155366.0
2023-08-24 10:30:00,51.68,51.81,51.52,51.63,77953.0,51.68,51.81,51.52,51.63,77953.0
2023-08-24 10:40:00,51.66,51.87,51.46,51.75,84094.0,51.66,51.87,51.46,51.75,84094.0
2023-08-24 10:50:00,51.75,51.82,51.5,51.79,47625.0,51.75,51.82,51.5,51.79,47625.0
2023-08-24 11:00:00,51.76,51.77,51.17,51.27,99695.0,51.76,51.77,51.17,51.27,99695.0
2023-08-24 11:10:00,51.23,51.34,50.93,50.97,40818.0,51.23,51.34,50.93,50.97,40818.0
2023-08-24 11:20:00,50.97,51.08,50.65,51.03,69911.0,50.97,51.08,50.65,51.03,69911.0
2023-08-24 11:30:00,51.02,51.29,50.93,51.12,69116.0,51.02,51.29,50.93,51.12,69116.0
2023-08-24 11:40:00,51.13,51.13,50.83,50.99,30729.0,51.13,51.13,50.83,50.99,30729.0
2023-08-24 11:50:00,51.0,51.05,50.89,50.95,30070.0,51.0,51.05,50.89,50.95,30070.0
2023-08-24 12:00:00,50.98,51.24,50.94,51.13,23562.0,50.98,51.24,50.94,51.13,23562.0
2023-08-24 12:10:00,51.11,51.13,50.89,50.95,24348.0,51.11,51.13,50.89,50.95,24348.0
2023-08-24 12:20:00,50.97,51.04,50.71,50.96,64685.0,50.97,51.04,50.71,50.96,64685.0
2023-08-24 12:30:00,50.96,51.15,50.82,50.88,18124.0,50.96,51.15,50.82,50.88,18124.0
2023-08-24 12:40:00,50.89,51.1,50.8,50.81,24219.0,50.89,51.1,50.8,50.81,24219.0
2023-08-24 12:50:00,50.83,50.96,50.66,50.69,15441.0,50.83,50.96,50.66,50.69,15441.0
2023-08-24 13:00:00,50.69,50.71,50.38,50.49,48402.0,50.69,50.71,50.38,50.49,48402.0
2023-08-24 13:10:00,50.5,50.63,50.43,50.62,30777.0,50.5,50.63,50.43,50.62,30777.0
2023-08-24 13:20:00,50.61,50.68,50.49,50.53,21019.0,50.61,50.68,50.49,50.53,21019.0
2023-08-24 13:30:00,50.49,50.64,50.47,50.61,19582.0,50.49,50.64,50.47,50.61,19582.0
2023-08-24 13:40:00,50.63,50.64,50.47,50.51,21696.0,50.63,50.64,50.47,50.51,21696.0
2023-08-24 13:50:00,50.5,50.65,50.46,50.65,33277.0,50.5,50.65,50.46,50.65,33277.0
2023-08-24 14:00:00,50.64,50.8,50.6,50.64,25112.0,50.64,50.8,50.6,50.64,25112.0
2023-08-24 14:10:00,50.68,50.78,50.56,50.61,33652.0,50.68,50.78,50.56,50.61,33652.0
2023-08-24 14:20:00,50.61,50.68,50.55,50.58,25148.0,50.61,50.68,50.55,50.58,25148.0
2023-08-24 14:30:00,50.58,50.68,50.55,50.58,25711.0,50.58,50.68,50.55,50.58,25711.0
2023-08-24 14:40:00,50.58,50.77,50.55,50.75,27410.0,50.58,50.77,50.55,50.75,27410.0
2023-08-24 14:50:00,50.76,50.83,50.66,50.71,33041.0,50.76,50.83,50.66,50.71,33041.0
2023-08-24 15:00:00,50.71,50.84,50.63,50.81,43451.0,50.71,50.84,50.63,50.81,43451.0
2023-08-24 15:10:00,50.8,50.84,50.74,50.74,26915.0,50.8,50.84,50.74,50.74,26915.0
2023-08-24 15:20:00,50.74,50.84,50.65,50.84,59793.0,50.74,50.84,50.65,50.84,59793.0
2023-08-24 15:30:00,50.83,50.92,50.75,50.85,97061.0,50.83,50.92,50.75,50.85,97061.0
2023-08-24 15:40:00,50.86,50.96,50.61,50.74,120937.0,50.86,50.96,50.61,50.74,120937.0
2023-08-24 15:50:00,50.73,50.75,50.42,50.45,269612.0,50.73,50.75,50.42,50.45,269612.0
2023-08-25 09:30:00,51.38,51.4,50.69,51.14,124166.0,51.38,51.4,50.69,51.14,124166.0
2023-08-25 09:40:00,51.2,51.48,50.99,51.28,23586.0,51.2,51.48,50.99,51.28,23586.0
2023-08-25 09:50:00,51.28,51.35,50.9,51.19,27516.0,51.28,51.35,50.9,51.19,27516.0
2023-08-25 10:00:00,51.21,51.29,50.99,51.02,45618.0,51.21,51.29,50.99,51.02,45618.0
2023-08-25 10:10:00,51.08,51.37,50.95,51.0,38248.0,51.08,51.37,50.95,51.0,38248.0
2023-08-25 10:20:00,51.08,51.2,50.91,51.05,56284.0,51.08,51.2,50.91,51.05,56284.0
2023-08-25 10:30:00,51.04,51.19,50.91,51.09,51824.0,51.04,51.19,50.91,51.09,51824.0
2023-08-25 10:40:00,51.13,51.42,50.96,51.14,40998.0,51.13,51.42,50.96,51.14,40998.0
2023-08-25 10:50:00,51.23,51.29,50.86,50.97,67233.0,51.23,51.29,50.86,50.97,67233.0
2023-08-25 11:00:00,50.95,51.0,50.62,50.7,29182.0,50.95,51.0,50.62,50.7,29182.0
2023-08-25 11:10:00,50.74,50.8,50.54,50.77,36015.0,50.74,50.8,50.54,50.77,36015.0
2023-08-25 11:20:00,50.72,51.0,50.71,50.98,25262.0,50.72,51.0,50.71,50.98,25262.0
2023-08-25 11:30:00,50.95,51.0,50.68,50.79,25172.0,50.95,51.0,50.68,50.79,25172.0
2023-08-25 11:40:00,50.7,50.72,50.34,50.35,31588.0,50.7,50.72,50.34,50.35,31588.0
2023-08-25 11:50:00,50.36,50.38,50.05,50.1,32747.0,50.36,50.38,50.05,50.1,32747.0
2023-08-25 12:00:00,50.06,50.07,49.83,49.85,49738.0,50.06,50.07,49.83,49.85,49738.0
2023-08-25 12:10:00,49.84,49.96,49.76,49.94,56359.0,49.84,49.96,49.76,49.94,56359.0
2023-08-25 12:20:00,49.94,50.29,49.93,50.24,46274.0,49.94,50.29,49.93,50.24,46274.0
2023-08-25 12:30:00,50.24,50.34,50.16,50.3,16484.0,50.24,50.34,50.16,50.3,16484.0
2023-08-25 12:40:00,50.26,50.36,50.21,50.32,22436.0,50.26,50.36,50.21,50.32,22436.0
2023-08-25 12:50:00,50.36,50.43,50.26,50.34,52234.0,50.36,50.43,50.26,50.34,52234.0
2023-08-25 13:00:00,50.35,50.36,50.25,50.25,40130.0,50.35,50.36,50.25,50.25,40130.0
2023-08-25 13:10:00,50.24,50.24,50.02,50.09,47542.0,50.24,50.24,50.02,50.09,47542.0
2023-08-25 13:20:00,50.04,50.24,50.04,50.23,18855.0,50.04,50.24,50.04,50.23,18855.0
2023-08-25 13:30:00,50.27,50.27,50.08,50.12,19485.0,50.27,50.27,50.08,50.12,19485.0
2023-08-25 13:40:00,50.12,50.32,50.11,50.3,25034.0,50.12,50.32,50.11,50.3,25034.0
2023-08-25 13:50:00,50.3,50.38,50.27,50.29,32572.0,50.3,50.38,50.27,50.29,32572.0
2023-08-25 14:00:00,50.28,50.38,50.26,50.3,22530.0,50.28,50.38,50.26,50.3,22530.0
2023-08-25 14:10:00,50.3,50.41,50.27,50.41,48291.0,50.3,50.41,50.27,50.41,48291.0
2023-08-25 14:20:00,50.39,50.51,50.29,50.48,35009.0,50.39,50.51,50.29,50.48,35009.0
2023-08-25 14:30:00,50.49,50.51,50.22,50.25,29186.0,50.49,50.51,50.22,50.25,29186.0
2023-08-25 14:40:00,50.25,50.35,50.19,50.29,36694.0,50.25,50.35,50.19,50.29,36694.0
2023-08-25 14:50:00,50.29,50.37,50.19,50.26,30540.0,50.29,50.37,50.19,50.26,30540.0
2023-08-25 15:00:00,50.27,50.35,50.15,50.26,32412.0,50.27,50.35,50.15,50.26,32412.0
2023-08-25 15:10:00,50.26,50.29,50.18,50.18,26123.0,50.26,50.29,50.18,50.18,26123.0
2023-08-25 15:20:00,50.18,50.36,50.16,50.19,44607.0,50.18,50.36,50.16,50.19,44607.0
2023-08-25 15:30:00,50.18,50.2,50.01,50.11,46224.0,50.18,50.2,50.01,50.11,46224.0
2023-08-25 15:40:00,50.11,50.28,50.11,50.22,76071.0,50.11,50.28,50.11,50.22,76071.0
2023-08-25 15:50:00,50.21,50.22,50.0,50.17,236197.0,50.21,50.22,50.0,50.17,236197.0
2023-08-28 09:30:00,49.8,49.98,49.48,49.75,70353.0,49.8,49.98,49.48,49.75,70353.0
2023-08-28 09:40:00,49.75,49.76,49.21,49.32,53802.0,49.75,49.76,49.21,49.32,53802.0
2023-08-28 09:50:00,49.35,49.69,49.33,49.52,39875.0,49.35,49.69,49.33,49.52,39875.0
2023-08-28 10:00:00,49.51,49.52,49.21,49.37,26197.0,49.51,49.52,49.21,49.37,26197.0
2023-08-28 10:10:00,49.36,49.36,49.11,49.33,33628.0,49.36,49.36,49.11,49.33,33628.0
2023-08-28 10:20:00,49.33,49.68,49.29,49.66,30994.0,49.33,49.68,49.29,49.66,30994.0
2023-08-28 10:30:00,49.68,49.75,49.48,49.49,42315.0,49.68,49.75,49.48,49.49,42315.0
2023-08-28 10:40:00,49.54,49.85,49.49,49.82,15774.0,49.54,49.85,49.49,49.82,15774.0
2023-08-28 10:50:00,49.85,49.99,49.76,49.99,23006.0,49.85,49.99,49.76,49.99,23006.0
2023-08-28 11:00:00,49.97,50.22,49.91,50.02,98607.0,49.97,50.22,49.91,50.02,98607.0
2023-08-28 11:10:00,50.0,50.26,49.96,50.23,19690.0,50.0,50.26,49.96,50.23,19690.0
2023-08-28 11:20:00,50.26,50.42,50.18,50.42,48248.0,50.26,50.42,50.18,50.42,48248.0
2023-08-28 11:30:00,50.46,50.73,50.43,50.68,52909.0,50.46,50.73,50.43,50.68,52909.0
2023-08-28 11:40:00,50.68,50.75,50.49,50.71,31794.0,50.68,50.75,50.49,50.71,31794.0
2023-08-28 11:50:00,50.7,50.79,50.6,50.77,31585.0,50.7,50.79,50.6,50.77,31585.0
2023-08-28 12:00:00,50.77,50.85,50.59,50.7,24297.0,50.77,50.85,50.59,50.7,24297.0
2023-08-28 12:10:00,50.7,50.74,50.47,50.74,16571.0,50.7,50.74,50.47,50.74,16571.0
2023-08-28 12:20:00,50.74,50.76,50.56,50.76,14312.0,50.74,50.76,50.56,50.76,14312.0
2023-08-28 12:30:00,50.74,50.85,50.69,50.79,17746.0,50.74,50.85,50.69,50.79,17746.0
2023-08-28 12:40:00,50.8,50.86,50.62,50.62,29285.0,50.8,50.86,50.62,50.62,29285.0
2023-08-28 12:50:00,50.62,50.71,50.58,50.64,10169.0,50.62,50.71,50.58,50.64,10169.0
2023-08-28 13:00:00,50.61,50.72,50.56,50.57,30326.0,50.61,50.72,50.56,50.57,30326.0
2023-08-28 13:10:00,50.58,50.6,50.43,50.48,12682.0,50.58,50.6,50.43,50.48,12682.0
2023-08-28 13:20:00,50.51,50.62,50.51,50.51,14785.0,50.51,50.62,50.51,50.51,14785.0
2023-08-28 13:30:00,50.51,50.56,50.32,50.34,17964.0,50.51,50.56,50.32,50.34,17964.0
2023-08-28 13:40:00,50.33,50.41,50.23,50.23,19132.0,50.33,50.41,50.23,50.23,19132.0
2023-08-28 13:50:00,50.24,50.27,50.01,50.04,22257.0,50.24,50.27,50.01,50.04,22257.0
2023-08-28 14:00:00,50.05,50.06,49.85,49.87,30049.0,50.05,50.06,49.85,49.87,30049.0
2023-08-28 14:10:00,49.87,49.95,49.74,49.74,47326.0,49.87,49.95,49.74,49.74,47326.0
2023-08-28 14:20:00,49.74,49.77,49.57,49.65,44601.0,49.74,49.77,49.57,49.65,44601.0
2023-08-28 14:30:00,49.63,49.71,49.48,49.5,32036.0,49.63,49.71,49.48,49.5,32036.0
2023-08-28 14:40:00,49.47,49.62,49.38,49.39,39637.0,49.47,49.62,49.38,49.39,39637.0
2023-08-28 14:50:00,49.38,49.46,49.35,49.42,61981.0,49.38,49.46,49.35,49.42,61981.0
2023-08-28 15:00:00,49.42,49.43,49.25,49.26,29839.0,49.42,49.43,49.25,49.26,29839.0
2023-08-28 15:10:00,49.25,49.37,49.18,49.31,32954.0,49.25,49.37,49.18,49.31,32954.0
2023-08-28 15:20:00,49.34,49.34,49.13,49.26,34530.0,49.34,49.34,49.13,49.26,34530.0
2023-08-28 15:30:00,49.26,49.32,49.15,49.18,48718.0,49.26,49.32,49.15,49.18,48718.0
2023-08-28 15:40:00,49.2,49.74,49.16,49.69,125660.0,49.2,49.74,49.16,49.69,125660.0
2023-08-28 15:50:00,49.69,49.7,49.45,49.52,314651.0,49.69,49.7,49.45,49.52,314651.0
2023-08-29 09:30:00,49.74,50.05,49.71,49.99,37840.0,49.74,50.05,49.71,49.99,37840.0
2023-08-29 09:40:00,50.03,50.04,49.78,49.81,9681.0,50.03,50.04,49.78,49.81,9681.0
2023-08-29 09:50:00,49.84,50.01,49.83,49.84,8597.0,49.84,50.01,49.83,49.84,8597.0
2023-08-29 10:00:00,49.94,50.01,49.78,49.87,18828.0,49.94,50.01,49.78,49.87,18828.0
2023-08-29 10:10:00,49.84,49.95,49.76,49.8,18825.0,49.84,49.95,49.76,49.8,18825.0
2023-08-29 10:20:00,49.77,49.94,49.74,49.86,13207.0,49.77,49.94,49.74,49.86,13207.0
2023-08-29 10:30:00,49.88,50.5,49.87,50.32,45801.0,49.88,50.5,49.87,50.32,45801.0
2023-08-29 10:40:00,50.27,50.48,50.26,50.37,26811.0,50.27,50.48,50.26,50.37,26811.0
2023-08-29 10:50:00,50.38,50.51,50.27,50.34,19785.0,50.38,50.51,50.27,50.34,19785.0
2023-08-29 11:00:00,50.35,50.81,50.34,50.79,18256.0,50.35,50.81,50.34,50.79,18256.0
2023-08-29 11:10:00,50.77,50.83,50.69,50.79,29315.0,50.77,50.83,50.69,50.79,29315.0
2023-08-29 11:20:00,50.77,50.82,50.72,50.78,21843.0,50.77,50.82,50.72,50.78,21843.0
2023-08-29 11:30:00,50.8,50.99,50.77,50.78,24074.0,50.8,50.99,50.77,50.78,24074.0
2023-08-29 11:40:00,50.78,50.79,50.53,50.58,12091.0,50.78,50.79,50.53,50.58,12091.0
2023-08-29 11:50:00,50.59,50.82,50.51,50.75,7669.0,50.59,50.82,50.51,50.75,7669.0
2023-08-29 12:00:00,50.72,50.74,50.65,50.67,7426.0,50.72,50.74,50.65,50.67,7426.0
2023-08-29 12:10:00,50.65,50.66,50.54,50.6,11618.0,50.65,50.66,50.54,50.6,11618.0
2023-08-29 12:20:00,50.59,50.71,50.55,50.69,8145.0,50.59,50.71,50.55,50.69,8145.0
2023-08-29 12:30:00,50.69,50.7,50.58,50.58,9302.0,50.69,50.7,50.58,50.58,9302.0
2023-08-29 12:40:00,50.61,50.77,50.59,50.69,19576.0,50.61,50.77,50.59,50.69,19576.0
2023-08-29 12:50:00,50.69,50.86,50.66,50.83,6500.0,50.69,50.86,50.66,50.83,6500.0
2023-08-29 13:00:00,50.82,50.9,50.79,50.9,9325.0,50.82,50.9,50.79,50.9,9325.0
2023-08-29 13:10:00,50.95,50.99,50.9,50.96,19806.0,50.95,50.99,50.9,50.96,19806.0
2023-08-29 13:20:00,50.97,51.03,50.95,51.03,18329.0,50.97,51.03,50.95,51.03,18329.0
2023-08-29 13:30:00,51.0,51.07,50.93,51.07,13611.0,51.0,51.07,50.93,51.07,13611.0
2023-08-29 13:40:00,51.05,51.05,50.93,50.98,14722.0,51.05,51.05,50.93,50.98,14722.0
2023-08-29 13:50:00,50.98,51.1,50.97,51.03,24614.0,50.98,51.1,50.97,51.03,24614.0
2023-08-29 14:00:00,51.04,51.06,50.96,50.98,18565.0,51.04,51.06,50.96,50.98,18565.0
2023-08-29 14:10:00,50.99,51.01,50.88,50.97,15429.0,50.99,51.01,50.88,50.97,15429.0
2023-08-29 14:20:00,50.96,51.08,50.96,51.03,17642.0,50.96,51.08,50.96,51.03,17642.0
2023-08-29 14:30:00,51.01,51.08,50.97,51.01,22075.0,51.01,51.08,50.97,51.01,22075.0
2023-08-29 14:40:00,51.01,51.06,50.66,50.8,72038.0,51.01,51.06,50.66,50.8,72038.0
2023-08-29 14:50:00,50.78,50.88,50.77,50.79,16981.0,50.78,50.88,50.77,50.79,16981.0
2023-08-29 15:00:00,50.8,50.96,50.75,50.96,18209.0,50.8,50.96,50.75,50.96,18209.0
2023-08-29 15:10:00,50.97,51.06,50.97,51.02,21874.0,50.97,51.06,50.97,51.02,21874.0
2023-08-29 15:20:00,51.01,51.09,50.99,51.06,19033.0,51.01,51.09,50.99,51.06,19033.0
2023-08-29 15:30:00,51.07,51.1,50.97,50.99,24500.0,51.07,51.1,50.97,50.99,24500.0
2023-08-29 15:40:00,50.99,51.12,50.92,50.93,49026.0,50.99,51.12,50.92,50.93,49026.0
2023-08-29 15:50:00,50.93,51.32,50.93,51.32,192825.0,50.93,51.32,50.93,51.32,192825.0
2023-08-30 09:30:00,51.36,51.72,51.25,51.65,36492.0,51.36,51.72,51.25,51.65,36492.0
2023-08-30 09:40:00,51.68,51.92,51.61,51.81,32790.0,51.68,51.92,51.61,51.81,32790.0
2023-08-30 09:50:00,51.79,52.12,51.79,52.1,41487.0,51.79,52.12,51.79,52.1,41487.0
2023-08-30 10:00:00,52.07,52.13,51.84,51.97,54889.0,52.07,52.13,51.84,51.97,54889.0
2023-08-30 10:10:00,51.97,52.26,51.87,52.09,59977.0,51.97,52.26,51.87,52.09,59977.0
2023-08-30 10:20:00,52.13,52.15,51.61,51.82,28711.0,52.13,52.15,51.61,51.82,28711.0
2023-08-30 10:30:00,51.8,52.14,51.8,52.1,29286.0,51.8,52.14,51.8,52.1,29286.0
2023-08-30 10:40:00,52.1,52.2,52.05,52.15,20176.0,52.1,52.2,52.05,52.15,20176.0
2023-08-30 10:50:00,52.13,52.47,52.09,52.47,39718.0,52.13,52.47,52.09,52.47,39718.0
2023-08-30 11:00:00,52.44,52.72,52.43,52.68,56807.0,52.44,52.72,52.43,52.68,56807.0
2023-08-30 11:10:00,52.68,52.74,52.48,52.59,28796.0,52.68,52.74,52.48,52.59,28796.0
2023-08-30 11:20:00,52.61,52.85,52.61,52.84,44208.0,52.61,52.85,52.61,52.84,44208.0
2023-08-30 11:30:00,52.84,53.2,52.84,52.97,83793.0,52.84,53.2,52.84,52.97,83793.0
2023-08-30 11:40:00,52.95,53.1,52.92,52.98,17952.0,52.95,53.1,52.92,52.98,17952.0
2023-08-30 11:50:00,53.01,53.15,52.94,53.14,14051.0,53.01,53.15,52.94,53.14,14051.0
2023-08-30 12:00:00,53.14,53.44,53.13,53.42,57224.0,53.14,53.44,53.13,53.42,57224.0
2023-08-30 12:10:00,53.42,53.97,53.39,53.92,126032.0,53.42,53.97,53.39,53.92,126032.0
2023-08-30 12:20:00,53.91,53.98,53.75,53.85,47395.0,53.91,53.98,53.75,53.85,47395.0
2023-08-30 12:30:00,53.82,53.85,53.57,53.66,42551.0,53.82,53.85,53.57,53.66,42551.0
2023-08-30 12:40:00,53.66,53.82,53.64,53.72,28621.0,53.66,53.82,53.64,53.72,28621.0
2023-08-30 12:50:00,53.7,53.76,53.56,53.68,16644.0,53.7,53.76,53.56,53.68,16644.0
2023-08-30 13:00:00,53.68,53.7,53.46,53.52,24416.0,53.68,53.7,53.46,53.52,24416.0
2023-08-30 13:10:00,53.52,53.59,53.43,53.43,33038.0,53.52,53.59,53.43,53.43,33038.0
2023-08-30 13:20:00,53.45,53.47,53.34,53.39,25372.0,53.45,53.47,53.34,53.39,25372.0
2023-08-30 13:30:00,53.38,53.47,53.35,53.4,30264.0,53.38,53.47,53.35,53.4,30264.0
2023-08-30 13:40:00,53.4,53.41,53.26,53.29,28687.0,53.4,53.41,53.26,53.29,28687.0
2023-08-30 13:50:00,53.29,53.32,53.13,53.18,48421.0,53.29,53.32,53.13,53.18,48421.0
2023-08-30 14:00:00,53.18,53.18,52.82,52.83,35643.0,53.18,53.18,52.82,52.83,35643.0
2023-08-30 14:10:00,52.83,52.86,52.71,52.72,19004.0,52.83,52.86,52.71,52.72,19004.0
2023-08-30 14:20:00,52.73,52.83,52.65,52.7,23364.0,52.73,52.83,52.65,52.7,23364.0
2023-08-30 14:30:00,52.69,52.72,52.61,52.68,18871.0,52.69,52.72,52.61,52.68,18871.0
2023-08-30 14:40:00,52.7,52.75,52.54,52.55,26891.0,52.7,52.75,52.54,52.55,26891.0
2023-08-30 14:50:00,52.55,52.55,52.44,52.47,23532.0,52.55,52.55,52.44,52.47,23532.0
2023-08-30 15:00:00,52.46,52.5,52.41,52.42,19840.0,52.46,52.5,52.41,52.42,19840.0
2023-08-30 15:10:00,52.42,52.51,52.34,52.38,20475.0,52.42,52.51,52.34,52.38,20475.0
2023-08-30 15:20:00,52.38,52.63,52.3,52.59,38400.0,52.38,52.63,52.3,52.59,38400.0
2023-08-30 15:30:00,52.59,52.67,52.43,52.48,46071.0,52.59,52.67,52.43,52.48,46071.0
2023-08-30 15:40:00,52.5,52.55,52.34,52.35,35758.0,52.5,52.55,52.34,52.35,35758.0
2023-08-30 15:50:00,52.34,52.34,52.18,52.26,167766.0,52.34,52.34,52.18,52.26,167766.0
2023-08-31 09:30:00,52.24,52.78,52.15,52.66,31552.0,52.24,52.78,52.15,52.66,31552.0
2023-08-31 09:40:00,52.62,52.64,52.12,52.42,34488.0,52.62,52.64,52.12,52.42,34488.0
2023-08-31 09:50:00,52.52,52.73,52.43,52.72,12287.0,52.52,52.73,52.43,52.72,12287.0
2023-08-31 10:00:00,52.78,52.82,52.64,52.71,18904.0,52.78,52.82,52.64,52.71,18904.0
2023-08-31 10:10:00,52.79,52.87,52.76,52.81,6525.0,52.79,52.87,52.76,52.81,6525.0
2023-08-31 10:20:00,52.8,52.81,52.68,52.77,7249.0,52.8,52.81,52.68,52.77,7249.0
2023-08-31 10:30:00,52.77,52.87,52.64,52.72,10114.0,52.77,52.87,52.64,52.72,10114.0
2023-08-31 10:40:00,52.72,52.87,52.57,52.79,17367.0,52.72,52.87,52.57,52.79,17367.0
2023-08-31 10:50:00,52.8,52.8,52.59,52.75,12343.0,52.8,52.8,52.59,52.75,12343.0
2023-08-31 11:00:00,52.7,52.96,52.66,52.96,31529.0,52.7,52.96,52.66,52.96,31529.0
2023-08-31 11:10:00,52.97,53.18,52.97,53.09,22228.0,52.97,53.18,52.97,53.09,22228.0
2023-08-31 11:20:00,53.07,53.1,52.96,53.08,8446.0,53.07,53.1,52.96,53.08,8446.0
2023-08-31 11:30:00,53.11,53.11,52.86,52.97,10458.0,53.11,53.11,52.86,52.97,10458.0
2023-08-31 11:40:00,52.98,52.99,52.82,52.84,15546.0,52.98,52.99,52.82,52.84,15546.0
2023-08-31 11:50:00,52.83,52.85,52.73,52.82,15345.0,52.83,52.85,52.73,52.82,15345.0
2023-08-31 12:00:00,52.84,52.98,52.84,52.95,9854.0,52.84,52.98,52.84,52.95,9854.0
2023-08-31 12:10:00,52.98,53.11,52.94,53.06,12146.0,52.98,53.11,52.94,53.06,12146.0
2023-08-31 12:20:00,53.09,53.09,52.95,53.02,14774.0,53.09,53.09,52.95,53.02,14774.0
2023-08-31 12:30:00,53.0,53.03,52.91,52.91,4840.0,53.0,53.03,52.91,52.91,4840.0
2023-08-31 12:40:00,52.9,52.96,52.81,52.81,7749.0,52.9,52.96,52.81,52.81,7749.0
2023-08-31 12:50:00,52.82,52.91,52.81,52.89,9084.0,52.82,52.91,52.81,52.89,9084.0
2023-08-31 13:00:00,52.88,52.95,52.79,52.94,15040.0,52.88,52.95,52.79,52.94,15040.0
2023-08-31 13:10:00,52.89,52.96,52.86,52.96,6218.0,52.89,52.96,52.86,52.96,6218.0
2023-08-31 13:20:00,52.97,53.2,52.96,53.2,13818.0,52.97,53.2,52.96,53.2,13818.0
2023-08-31 13:30:00,53.22,53.35,53.21,53.32,37251.0,53.22,53.35,53.21,53.32,37251.0
2023-08-31 13:40:00,53.33,53.42,53.28,53.29,20218.0,53.33,53.42,53.28,53.29,20218.0
2023-08-31 13:50:00,53.29,53.45,53.28,53.39,13006.0,53.29,53.45,53.28,53.39,13006.0
2023-08-31 14:00:00,53.41,53.44,53.29,53.36,10775.0,53.41,53.44,53.29,53.36,10775.0
2023-08-31 14:10:00,53.33,53.33,53.22,53.25,9276.0,53.33,53.33,53.22,53.25,9276.0
2023-08-31 14:20:00,53.25,53.35,53.21,53.32,7319.0,53.25,53.35,53.21,53.32,7319.0
2023-08-31 14:30:00,53.32,53.36,53.27,53.36,6916.0,53.32,53.36,53.27,53.36,6916.0
2023-08-31 14:40:00,53.34,53.38,53.28,53.34,10245.0,53.34,53.38,53.28,53.34,10245.0
2023-08-31 14:50:00,53.33,53.35,53.23,53.34,13439.0,53.33,53.35,53.23,53.34,13439.0
2023-08-31 15:00:00,53.35,53.58,53.34,53.58,14512.0,53.35,53.58,53.34,53.58,14512.0
2023-08-31 15:10:00,53.58,53.64,53.53,53.62,13415.0,53.58,53.64,53.53,53.62,13415.0
2023-08-31 15:20:00,53.64,53.72,53.59,53.7,18991.0,53.64,53.72,53.59,53.7,18991.0
2023-08-31 15:30:00,53.69,53.79,53.64,53.7,33979.0,53.69,53.79,53.64,53.7,33979.0
2023-08-31 15:40:00,53.71,53.73,53.51,53.66,46986.0,53.71,53.73,53.51,53.66,46986.0
2023-08-31 15:50:00,53.66,53.77,53.59,53.75,203427.0,53.66,53.77,53.59,53.75,203427.0
2023-09-01 09:30:00,53.95,53.98,53.32,53.96,72454.0,53.95,53.98,53.32,53.96,72454.0
2023-09-01 09:40:00,53.88,54.11,53.51,53.58,27039.0,53.88,54.11,53.51,53.58,27039.0
2023-09-01 09:50:00,53.62,53.95,53.6,53.89,17675.0,53.62,53.95,53.6,53.89,17675.0
2023-09-01 10:00:00,53.89,53.89,53.56,53.7,10986.0,53.89,53.89,53.56,53.7,10986.0
2023-09-01 10:10:00,53.62,53.93,53.62,53.93,19996.0,53.62,53.93,53.62,53.93,19996.0
2023-09-01 10:20:00,53.96,53.97,53.74,53.88,11871.0,53.96,53.97,53.74,53.88,11871.0
2023-09-01 10:30:00,53.88,53.91,53.7,53.77,21306.0,53.88,53.91,53.7,53.77,21306.0
2023-09-01 10:40:00,53.77,53.85,53.7,53.82,31037.0,53.77,53.85,53.7,53.82,31037.0
2023-09-01 10:50:00,53.82,53.83,53.63,53.78,13287.0,53.82,53.83,53.63,53.78,13287.0
2023-09-01 11:00:00,53.78,53.83,53.67,53.78,15665.0,53.78,53.83,53.67,53.78,15665.0
2023-09-01 11:10:00,53.79,53.97,53.76,53.97,8963.0,53.79,53.97,53.76,53.97,8963.0
2023-09-01 11:20:00,53.95,53.99,53.85,53.9,14717.0,53.95,53.99,53.85,53.9,14717.0
2023-09-01 11:30:00,53.88,53.92,53.71,53.71,9323.0,53.88,53.92,53.71,53.71,9323.0
2023-09-01 11:40:00,53.72,53.93,53.71,53.9,14816.0,53.72,53.93,53.71,53.9,14816.0
2023-09-01 11:50:00,53.89,53.95,53.82,53.82,8924.0,53.89,53.95,53.82,53.82,8924.0
2023-09-01 12:00:00,53.82,53.96,53.82,53.94,4451.0,53.82,53.96,53.82,53.94,4451.0
2023-09-01 12:10:00,53.95,53.95,53.82,53.84,5147.0,53.95,53.95,53.82,53.84,5147.0
2023-09-01 12:20:00,53.84,53.97,53.8,53.94,7385.0,53.84,53.97,53.8,53.94,7385.0
2023-09-01 12:30:00,53.9,53.93,53.83,53.88,3487.0,53.9,53.93,53.83,53.88,3487.0
2023-09-01 12:40:00,53.88,54.21,53.87,54.21,20469.0,53.88,54.21,53.87,54.21,20469.0
2023-09-01 12:50:00,54.22,54.4,54.2,54.3,33972.0,54.22,54.4,54.2,54.3,33972.0
2023-09-01 13:00:00,54.31,54.41,54.25,54.25,10381.0,54.31,54.41,54.25,54.25,10381.0
2023-09-01 13:10:00,54.18,54.29,54.12,54.14,7294.0,54.18,54.29,54.12,54.14,7294.0
2023-09-01 13:20:00,54.12,54.19,54.1,54.12,6734.0,54.12,54.19,54.1,54.12,6734.0
2023-09-01 13:30:00,54.12,54.22,54.12,54.2,5596.0,54.12,54.22,54.12,54.2,5596.0
2023-09-01 13:40:00,54.19,54.25,54.18,54.22,5177.0,54.19,54.25,54.18,54.22,5177.0
2023-09-01 13:50:00,54.21,54.22,54.09,54.16,12812.0,54.21,54.22,54.09,54.16,12812.0
2023-09-01 14:00:00,54.18,54.18,54.02,54.05,6471.0,54.18,54.18,54.02,54.05,6471.0
2023-09-01 14:10:00,54.03,54.09,54.01,54.09,5099.0,54.03,54.09,54.01,54.09,5099.0
2023-09-01 14:20:00,54.09,54.09,54.02,54.06,8251.0,54.09,54.09,54.02,54.06,8251.0
2023-09-01 14:30:00,54.05,54.19,54.03,54.19,22024.0,54.05,54.19,54.03,54.19,22024.0
2023-09-01 14:40:00,54.18,54.24,54.17,54.19,7776.0,54.18,54.24,54.17,54.19,7776.0
2023-09-01 14:50:00,54.17,54.37,54.17,54.36,14654.0,54.17,54.37,54.17,54.36,14654.0
2023-09-01 15:00:00,54.36,54.56,54.33,54.56,18385.0,54.36,54.56,54.33,54.56,18385.0
2023-09-01 15:10:00,54.56,54.67,54.47,54.66,28392.0,54.56,54.67,54.47,54.66,28392.0
2023-09-01 15:20:00,54.67,54.69,54.55,54.57,24149.0,54.67,54.69,54.55,54.57,24149.0
2023-09-01 15:30:00,54.54,54.63,54.37,54.46,29306.0,54.54,54.63,54.37,54.46,29306.0
2023-09-01 15:40:00,54.46,54.49,54.39,54.48,37382.0,54.46,54.49,54.39,54.48,37382.0
2023-09-01 15:50:00,54.49,54.54,54.41,54.5,118382.0,54.49,54.54,54.41,54.5,118382.0
2023-09-05 09:30:00,54.14,54.46,53.71,53.97,66355.0,54.14,54.46,53.71,53.97,66355.0
2023-09-05 09:40:00,53.94,54.11,53.8,54.03,28746.0,53.94,54.11,53.8,54.03,28746.0
2023-09-05 09:50:00,54.01,54.8,53.89,54.73,33826.0,54.01,54.8,53.89,54.73,33826.0
2023-09-05 10:00:00,54.76,54.9,54.67,54.9,18622.0,54.76,54.9,54.67,54.9,18622.0
2023-09-05 10:10:00,54.89,55.01,54.76,54.89,52548.0,54.89,55.01,54.76,54.89,52548.0
2023-09-05 10:20:00,54.91,55.0,54.82,54.96,16370.0,54.91,55.0,54.82,54.96,16370.0
2023-09-05 10:30:00,54.93,54.99,54.74,54.99,17103.0,54.93,54.99,54.74,54.99,17103.0
2023-09-05 10:40:00,54.99,55.17,54.92,55.05,24492.0,54.99,55.17,54.92,55.05,24492.0
2023-09-05 10:50:00,55.05,55.12,54.83,54.92,23212.0,55.05,55.12,54.83,54.92,23212.0
2023-09-05 11:00:00,54.92,55.24,54.9,55.22,17171.0,54.92,55.24,54.9,55.22,17171.0
2023-09-05 11:10:00,55.22,55.28,55.14,55.21,12207.0,55.22,55.28,55.14,55.21,12207.0
2023-09-05 11:20:00,55.21,55.21,54.81,54.81,12919.0,55.21,55.21,54.81,54.81,12919.0
2023-09-05 11:30:00,54.81,54.93,54.71,54.8,19458.0,54.81,54.93,54.71,54.8,19458.0
2023-09-05 11:40:00,54.77,54.92,54.75,54.87,13849.0,54.77,54.92,54.75,54.87,13849.0
2023-09-05 11:50:00,54.9,54.9,54.76,54.84,8433.0,54.9,54.9,54.76,54.84,8433.0
2023-09-05 12:00:00,54.86,54.91,54.78,54.82,7960.0,54.86,54.91,54.78,54.82,7960.0
2023-09-05 12:10:00,54.83,55.05,54.76,54.77,43657.0,54.83,55.05,54.76,54.77,43657.0
2023-09-05 12:20:00,54.72,55.0,54.69,54.93,18356.0,54.72,55.0,54.69,54.93,18356.0
2023-09-05 12:30:00,54.93,54.99,54.86,54.92,8744.0,54.93,54.99,54.86,54.92,8744.0
2023-09-05 12:40:00,54.91,54.91,54.8,54.84,8685.0,54.91,54.91,54.8,54.84,8685.0
2023-09-05 12:50:00,54.82,54.85,54.64,54.69,24179.0,54.82,54.85,54.64,54.69,24179.0
2023-09-05 13:00:00,54.69,54.71,54.49,54.61,20630.0,54.69,54.71,54.49,54.61,20630.0
2023-09-05 13:10:00,54.62,54.63,54.48,54.52,14856.0,54.62,54.63,54.48,54.52,14856.0
2023-09-05 13:20:00,54.53,54.56,54.47,54.48,11213.0,54.53,54.56,54.47,54.48,11213.0
2023-09-05 13:30:00,54.48,54.75,54.47,54.71,15450.0,54.48,54.75,54.47,54.71,15450.0
2023-09-05 13:40:00,54.7,54.8,54.67,54.73,15676.0,54.7,54.8,54.67,54.73,15676.0
2023-09-05 13:50:00,54.75,54.79,54.6,54.65,18349.0,54.75,54.79,54.6,54.65,18349.0
2023-09-05 14:00:00,54.68,54.74,54.66,54.69,10165.0,54.68,54.74,54.66,54.69,10165.0
2023-09-05 14:10:00,54.72,54.77,54.65,54.75,16996.0,54.72,54.77,54.65,54.75,16996.0
2023-09-05 14:20:00,54.76,54.86,54.74,54.8,15527.0,54.76,54.86,54.74,54.8,15527.0
2023-09-05 14:30:00,54.79,54.82,54.63,54.68,16018.0,54.79,54.82,54.63,54.68,16018.0
2023-09-05 14:40:00,54.69,54.72,54.64,54.66,14565.0,54.69,54.72,54.64,54.66,14565.0
2023-09-05 14:50:00,54.66,54.82,54.64,54.77,17759.0,54.66,54.82,54.64,54.77,17759.0
2023-09-05 15:00:00,54.77,54.81,54.65,54.77,18974.0,54.77,54.81,54.65,54.77,18974.0
2023-09-05 15:10:00,54.77,54.8,54.69,54.77,24866.0,54.77,54.8,54.69,54.77,24866.0
2023-09-05 15:20:00,54.77,54.83,54.74,54.77,17651.0,54.77,54.83,54.74,54.77,17651.0
2023-09-05 15:30:00,54.79,54.94,54.77,54.94,29739.0,54.79,54.94,54.77,54.94,29739.0
2023-09-05 15:40:00,54.94,54.99,54.76,54.79,50611.0,54.94,54.99,54.76,54.79,50611.0
2023-09-05 15:50:00,54.78,54.85,54.64,54.85,163133.0,54.78,54.85,54.64,54.85,163133.0
2023-09-06 09:30:00,55.07,55.44,54.71,54.93,39236.0,55.07,55.44,54.71,54.93,39236.0
2023-09-06 09:40:00,55.01,55.19,54.95,55.05,82027.0,55.01,55.19,54.95,55.05,82027.0
2023-09-06 09:50:00,55.0,55.29,55.0,55.08,21764.0,55.0,55.29,55.0,55.08,21764.0
2023-09-06 10:00:00,55.07,55.07,54.58,54.63,17221.0,55.07,55.07,54.58,54.63,17221.0
2023-09-06 10:10:00,54.6,54.63,54.43,54.55,17094.0,54.6,54.63,54.43,54.55,17094.0
2023-09-06 10:20:00,54.57,54.88,54.48,54.74,27156.0,54.57,54.88,54.48,54.74,27156.0
2023-09-06 10:30:00,54.76,54.94,54.68,54.73,14963.0,54.76,54.94,54.68,54.73,14963.0
2023-09-06 10:40:00,54.71,54.78,54.6,54.7,33248.0,54.71,54.78,54.6,54.7,33248.0
2023-09-06 10:50:00,54.71,54.73,54.57,54.6,18701.0,54.71,54.73,54.57,54.6,18701.0
2023-09-06 11:00:00,54.58,54.74,54.56,54.63,10736.0,54.58,54.74,54.56,54.63,10736.0
2023-09-06 11:10:00,54.64,54.82,54.54,54.61,22933.0,54.64,54.82,54.54,54.61,22933.0
2023-09-06 11:20:00,54.6,54.66,54.49,54.63,34964.0,54.6,54.66,54.49,54.63,34964.0
2023-09-06 11:30:00,54.6,54.61,54.37,54.4,26310.0,54.6,54.61,54.37,54.4,26310.0
2023-09-06 11:40:00,54.37,54.42,54.02,54.05,51162.0,54.37,54.42,54.02,54.05,51162.0
2023-09-06 11:50:00,54.03,54.41,54.01,54.41,65259.0,54.03,54.41,54.01,54.41,65259.0
2023-09-06 12:00:00,54.36,54.5,54.28,54.46,23911.0,54.36,54.5,54.28,54.46,23911.0
2023-09-06 12:10:00,54.42,54.48,54.21,54.38,20137.0,54.42,54.48,54.21,54.38,20137.0
2023-09-06 12:20:00,54.33,54.38,54.28,54.36,9323.0,54.33,54.38,54.28,54.36,9323.0
2023-09-06 12:30:00,54.32,54.33,54.16,54.29,12028.0,54.32,54.33,54.16,54.29,12028.0
2023-09-06 12:40:00,54.27,54.31,54.24,54.27,25092.0,54.27,54.31,54.24,54.27,25092.0
2023-09-06 12:50:00,54.27,54.27,54.12,54.23,10204.0,54.27,54.27,54.12,54.23,10204.0
2023-09-06 13:00:00,54.23,54.36,54.13,54.36,14375.0,54.23,54.36,54.13,54.36,14375.0
2023-09-06 13:10:00,54.38,54.5,54.37,54.5,6520.0,54.38,54.5,54.37,54.5,6520.0
2023-09-06 13:20:00,54.46,54.48,54.4,54.46,10090.0,54.46,54.48,54.4,54.46,10090.0
2023-09-06 13:30:00,54.47,54.62,54.41,54.56,6955.0,54.47,54.62,54.41,54.56,6955.0
2023-09-06 13:40:00,54.53,54.55,54.42,54.52,9672.0,54.53,54.55,54.42,54.52,9672.0
2023-09-06 13:50:00,54.5,54.56,54.43,54.52,9338.0,54.5,54.56,54.43,54.52,9338.0
2023-09-06 14:00:00,54.46,54.63,54.44,54.63,5001.0,54.46,54.63,54.44,54.63,5001.0
2023-09-06 14:10:00,54.62,54.73,54.59,54.73,7516.0,54.62,54.73,54.59,54.73,7516.0
2023-09-06 14:20:00,54.72,54.77,54.69,54.76,5882.0,54.72,54.77,54.69,54.76,5882.0
2023-09-06 14:30:00,54.76,54.91,54.76,54.88,12451.0,54.76,54.91,54.76,54.88,12451.0
2023-09-06 14:40:00,54.87,55.15,54.86,55.15,24507.0,54.87,55.15,54.86,55.15,24507.0
2023-09-06 14:50:00,55.13,55.13,54.98,55.01,24200.0,55.13,55.13,54.98,55.01,24200.0
2023-09-06 15:00:00,55.01,55.01,54.86,54.93,8891.0,55.01,55.01,54.86,54.93,8891.0
2023-09-06 15:10:00,54.93,55.12,54.93,55.05,15527.0,54.93,55.12,54.93,55.05,15527.0
2023-09-06 15:20:00,55.07,55.12,55.02,55.12,21442.0,55.07,55.12,55.02,55.12,21442.0
2023-09-06 15:30:00,55.13,55.19,55.06,55.12,29040.0,55.13,55.19,55.06,55.12,29040.0
2023-09-06 15:40:00,55.14,55.14,54.98,55.07,32253.0,55.14,55.14,54.98,55.07,32253.0
2023-09-06 15:50:00,55.08,55.09,54.86,54.97,102645.0,55.08,55.09,54.86,54.97,102645.0
2023-09-07 09:30:00,55.45,55.52,54.8,54.94,34561.0,55.45,55.52,54.8,54.94,34561.0
2023-09-07 09:40:00,54.88,55.16,54.84,55.13,9209.0,54.88,55.16,54.84,55.13,9209.0
2023-09-07 09:50:00,55.09,55.09,54.85,54.89,10456.0,55.09,55.09,54.85,54.89,10456.0
2023-09-07 10:00:00,54.86,54.86,54.51,54.73,12528.0,54.86,54.86,54.51,54.73,12528.0
2023-09-07 10:10:00,54.74,54.86,54.69,54.81,6542.0,54.74,54.86,54.69,54.81,6542.0
2023-09-07 10:20:00,54.83,54.87,54.6,54.77,21821.0,54.83,54.87,54.6,54.77,21821.0
2023-09-07 10:30:00,54.8,54.83,54.59,54.59,11224.0,54.8,54.83,54.59,54.59,11224.0
2023-09-07 10:40:00,54.65,54.74,54.61,54.65,17269.0,54.65,54.74,54.61,54.65,17269.0
2023-09-07 10:50:00,54.63,54.63,54.32,54.36,37983.0,54.63,54.63,54.32,54.36,37983.0
2023-09-07 11:00:00,54.36,54.37,54.09,54.25,33667.0,54.36,54.37,54.09,54.25,33667.0
2023-09-07 11:10:00,54.25,54.25,54.15,54.17,17121.0,54.25,54.25,54.15,54.17,17121.0
2023-09-07 11:20:00,54.21,54.27,54.13,54.13,8907.0,54.21,54.27,54.13,54.13,8907.0
2023-09-07 11:30:00,54.15,54.56,54.07,54.33,17713.0,54.15,54.56,54.07,54.33,17713.0
2023-09-07 11:40:00,54.33,54.35,54.27,54.27,7609.0,54.33,54.35,54.27,54.27,7609.0
2023-09-07 11:50:00,54.26,54.26,54.13,54.2,8679.0,54.26,54.26,54.13,54.2,8679.0
2023-09-07 12:00:00,54.19,54.36,54.16,54.36,6389.0,54.19,54.36,54.16,54.36,6389.0
2023-09-07 12:10:00,54.33,54.46,54.31,54.44,5192.0,54.33,54.46,54.31,54.44,5192.0
2023-09-07 12:20:00,54.43,54.51,54.31,54.51,8555.0,54.43,54.51,54.31,54.51,8555.0
2023-09-07 12:30:00,54.5,54.61,54.46,54.58,5010.0,54.5,54.61,54.46,54.58,5010.0
2023-09-07 12:40:00,54.56,54.6,54.5,54.52,8350.0,54.56,54.6,54.5,54.52,8350.0
2023-09-07 12:50:00,54.51,54.57,54.46,54.57,4283.0,54.51,54.57,54.46,54.57,4283.0
2023-09-07 13:00:00,54.57,54.67,54.56,54.6,11133.0,54.57,54.67,54.56,54.6,11133.0
2023-09-07 13:10:00,54.65,54.72,54.63,54.68,4299.0,54.65,54.72,54.63,54.68,4299.0
2023-09-07 13:20:00,54.68,54.74,54.67,54.69,4866.0,54.68,54.74,54.67,54.69,4866.0
2023-09-07 13:30:00,54.69,54.74,54.59,54.6,4920.0,54.69,54.74,54.59,54.6,4920.0
2023-09-07 13:40:00,54.59,54.63,54.36,54.37,43052.0,54.59,54.63,54.36,54.37,43052.0
2023-09-07 13:50:00,54.35,54.66,54.35,54.55,16450.0,54.35,54.66,54.35,54.55,16450.0
2023-09-07 14:00:00,54.55,54.66,54.54,54.55,4228.0,54.55,54.66,54.54,54.55,4228.0
2023-09-07 14:10:00,54.53,54.57,54.44,54.47,63381.0,54.53,54.57,54.44,54.47,63381.0
2023-09-07 14:20:00,54.46,54.46,54.38,54.4,12143.0,54.46,54.46,54.38,54.4,12143.0
2023-09-07 14:30:00,54.4,54.59,54.4,54.56,19386.0,54.4,54.59,54.4,54.56,19386.0
2023-09-07 14:40:00,54.56,54.69,54.55,54.66,8134.0,54.56,54.69,54.55,54.66,8134.0
2023-09-07 14:50:00,54.66,54.77,54.63,54.73,9859.0,54.66,54.77,54.63,54.73,9859.0
2023-09-07 15:00:00,54.73,54.79,54.62,54.66,10933.0,54.73,54.79,54.62,54.66,10933.0
2023-09-07 15:10:00,54.7,54.79,54.69,54.79,11054.0,54.7,54.79,54.69,54.79,11054.0
2023-09-07 15:20:00,54.8,54.82,54.71,54.82,30556.0,54.8,54.82,54.71,54.82,30556.0
2023-09-07 15:30:00,54.83,54.83,54.51,54.56,30652.0,54.83,54.83,54.51,54.56,30652.0
2023-09-07 15:40:00,54.58,54.62,54.49,54.58,32734.0,54.58,54.62,54.49,54.58,32734.0
2023-09-07 15:50:00,54.59,54.67,54.56,54.62,84906.0,54.59,54.67,54.56,54.62,84906.0
2023-09-08 09:30:00,54.37,54.69,54.25,54.56,18789.0,54.37,54.69,54.25,54.56,18789.0
2023-09-08 09:40:00,54.65,54.8,54.46,54.54,17861.0,54.65,54.8,54.46,54.54,17861.0
2023-09-08 09:50:00,54.5,54.55,54.28,54.28,28996.0,54.5,54.55,54.28,54.28,28996.0
2023-09-08 10:00:00,54.25,54.55,54.15,54.49,7046.0,54.25,54.55,54.15,54.49,7046.0
2023-09-08 10:10:00,54.52,54.76,54.47,54.65,8385.0,54.52,54.76,54.47,54.65,8385.0
2023-09-08 10:20:00,54.64,54.73,54.46,54.46,36542.0,54.64,54.73,54.46,54.46,36542.0
2023-09-08 10:30:00,54.41,54.41,54.05,54.05,11212.0,54.41,54.41,54.05,54.05,11212.0
2023-09-08 10:40:00,54.08,54.1,53.83,53.83,41245.0,54.08,54.1,53.83,53.83,41245.0
2023-09-08 10:50:00,53.83,53.97,53.63,53.7,29356.0,53.83,53.97,53.63,53.7,29356.0
2023-09-08 11:00:00,53.69,53.91,53.59,53.85,13042.0,53.69,53.91,53.59,53.85,13042.0
2023-09-08 11:10:00,53.89,54.02,53.85,53.86,9360.0,53.89,54.02,53.85,53.86,9360.0
2023-09-08 11:20:00,53.83,54.03,53.81,54.0,6662.0,53.83,54.03,53.81,54.0,6662.0
2023-09-08 11:30:00,54.0,54.05,53.8,53.83,7944.0,54.0,54.05,53.8,53.83,7944.0
2023-09-08 11:40:00,53.83,53.92,53.81,53.86,13340.0,53.83,53.92,53.81,53.86,13340.0
2023-09-08 11:50:00,53.86,53.88,53.8,53.83,5220.0,53.86,53.88,53.8,53.83,5220.0
2023-09-08 12:00:00,53.84,53.89,53.75,53.86,7291.0,53.84,53.89,53.75,53.86,7291.0
2023-09-08 12:10:00,53.83,53.83,53.72,53.75,8003.0,53.83,53.83,53.72,53.75,8003.0
2023-09-08 12:20:00,53.74,53.78,53.7,53.74,18330.0,53.74,53.78,53.7,53.74,18330.0
2023-09-08 12:30:00,53.74,53.94,53.67,53.94,16744.0,53.74,53.94,53.67,53.94,16744.0
2023-09-08 12:40:00,53.94,53.97,53.82,53.88,4916.0,53.94,53.97,53.82,53.88,4916.0
2023-09-08 12:50:00,53.89,53.89,53.74,53.82,4920.0,53.89,53.89,53.74,53.82,4920.0
2023-09-08 13:00:00,53.8,53.8,53.68,53.7,3017.0,53.8,53.8,53.68,53.7,3017.0
2023-09-08 13:10:00,53.71,53.74,53.6,53.68,8968.0,53.71,53.74,53.6,53.68,8968.0
2023-09-08 13:20:00,53.72,53.76,53.63,53.69,4086.0,53.72,53.76,53.63,53.69,4086.0
2023-09-08 13:30:00,53.68,53.97,53.65,53.91,12739.0,53.68,53.97,53.65,53.91,12739.0
2023-09-08 13:40:00,53.93,53.93,53.79,53.83,7745.0,53.93,53.93,53.79,53.83,7745.0
2023-09-08 13:50:00,53.83,53.83,53.64,53.64,7737.0,53.83,53.83,53.64,53.64,7737.0
2023-09-08 14:00:00,53.66,53.67,53.53,53.55,10678.0,53.66,53.67,53.53,53.55,10678.0
2023-09-08 14:10:00,53.57,53.76,53.55,53.69,18548.0,53.57,53.76,53.55,53.69,18548.0
2023-09-08 14:20:00,53.67,53.69,53.58,53.59,8322.0,53.67,53.69,53.58,53.59,8322.0
2023-09-08 14:30:00,53.58,53.61,53.52,53.57,11774.0,53.58,53.61,53.52,53.57,11774.0
2023-09-08 14:40:00,53.53,53.63,53.51,53.54,35889.0,53.53,53.63,53.51,53.54,35889.0
2023-09-08 14:50:00,53.54,53.6,53.45,53.6,26737.0,53.54,53.6,53.45,53.6,26737.0
2023-09-08 15:00:00,53.58,53.69,53.51,53.6,18692.0,53.58,53.69,53.51,53.6,18692.0
2023-09-08 15:10:00,53.61,53.61,53.47,53.51,50331.0,53.61,53.61,53.47,53.51,50331.0
2023-09-08 15:20:00,53.49,53.5,53.4,53.47,19486.0,53.49,53.5,53.4,53.47,19486.0
2023-09-08 15:30:00,53.5,53.53,53.4,53.44,17637.0,53.5,53.53,53.4,53.44,17637.0
2023-09-08 15:40:00,53.38,53.39,53.27,53.31,33029.0,53.38,53.39,53.27,53.31,33029.0
2023-09-08 15:50:00,53.31,53.44,53.24,53.32,195040.0,53.31,53.44,53.24,53.32,195040.0
2023-09-11 09:30:00,53.89,54.04,53.56,53.93,74979.0,53.89,54.04,53.56,53.93,74979.0
2023-09-11 09:40:00,53.9,54.09,53.78,53.92,31413.0,53.9,54.09,53.78,53.92,31413.0
2023-09-11 09:50:00,53.98,54.14,53.79,53.9,27303.0,53.98,54.14,53.79,53.9,27303.0
2023-09-11 10:00:00,53.88,54.1,53.88,54.05,23553.0,53.88,54.1,53.88,54.05,23553.0
2023-09-11 10:10:00,54.07,54.17,53.93,54.05,20140.0,54.07,54.17,53.93,54.05,20140.0
2023-09-11 10:20:00,54.05,54.32,54.01,54.32,31427.0,54.05,54.32,54.01,54.32,31427.0
2023-09-11 10:30:00,54.29,54.56,54.19,54.56,31850.0,54.29,54.56,54.19,54.56,31850.0
2023-09-11 10:40:00,54.56,54.68,54.37,54.42,23417.0,54.56,54.68,54.37,54.42,23417.0
2023-09-11 10:50:00,54.44,54.52,54.27,54.32,46507.0,54.44,54.52,54.27,54.32,46507.0
2023-09-11 11:00:00,54.3,54.37,54.21,54.32,19230.0,54.3,54.37,54.21,54.32,19230.0
2023-09-11 11:10:00,54.3,54.47,54.28,54.32,19997.0,54.3,54.47,54.28,54.32,19997.0
2023-09-11 11:20:00,54.3,54.3,54.15,54.21,11246.0,54.3,54.3,54.15,54.21,11246.0
2023-09-11 11:30:00,54.2,54.4,54.16,54.23,12172.0,54.2,54.4,54.16,54.23,12172.0
2023-09-11 11:40:00,54.24,54.25,54.08,54.16,23473.0,54.24,54.25,54.08,54.16,23473.0
2023-09-11 11:50:00,54.16,54.16,53.83,54.02,40250.0,54.16,54.16,53.83,54.02,40250.0
2023-09-11 12:00:00,54.02,54.11,53.89,53.9,20010.0,54.02,54.11,53.89,53.9,20010.0
2023-09-11 12:10:00,53.89,53.94,53.84,53.89,8153.0,53.89,53.94,53.84,53.89,8153.0
2023-09-11 12:20:00,53.86,54.11,53.84,54.0,11044.0,53.86,54.11,53.84,54.0,11044.0
2023-09-11 12:30:00,54.01,54.1,54.0,54.08,10446.0,54.01,54.1,54.0,54.08,10446.0
2023-09-11 12:40:00,54.08,54.17,54.07,54.11,11271.0,54.08,54.17,54.07,54.11,11271.0
2023-09-11 12:50:00,54.12,54.16,53.99,54.1,8219.0,54.12,54.16,53.99,54.1,8219.0
2023-09-11 13:00:00,54.11,54.22,54.03,54.2,8860.0,54.11,54.22,54.03,54.2,8860.0
2023-09-11 13:10:00,54.22,54.32,54.21,54.27,12352.0,54.22,54.32,54.21,54.27,12352.0
2023-09-11 13:20:00,54.28,54.44,54.21,54.42,11983.0,54.28,54.44,54.21,54.42,11983.0
2023-09-11 13:30:00,54.4,54.43,54.2,54.27,16481.0,54.4,54.43,54.2,54.27,16481.0
2023-09-11 13:40:00,54.26,54.44,54.24,54.37,19065.0,54.26,54.44,54.24,54.37,19065.0
2023-09-11 13:50:00,54.4,54.43,54.26,54.32,13199.0,54.4,54.43,54.26,54.32,13199.0
2023-09-11 14:00:00,54.33,54.36,54.16,54.18,13675.0,54.33,54.36,54.16,54.18,13675.0
2023-09-11 14:10:00,54.19,54.35,54.13,54.3,16289.0,54.19,54.35,54.13,54.3,16289.0
2023-09-11 14:20:00,54.3,54.32,54.07,54.13,16058.0,54.3,54.32,54.07,54.13,16058.0
2023-09-11 14:30:00,54.14,54.15,54.02,54.02,14950.0,54.14,54.15,54.02,54.02,14950.0
2023-09-11 14:40:00,54.01,54.01,53.89,53.92,15334.0,54.01,54.01,53.89,53.92,15334.0
2023-09-11 14:50:00,53.93,53.94,53.85,53.88,17772.0,53.93,53.94,53.85,53.88,17772.0
2023-09-11 15:00:00,53.89,53.89,53.75,53.77,27598.0,53.89,53.89,53.75,53.77,27598.0
2023-09-11 15:10:00,53.75,53.87,53.71,53.76,17588.0,53.75,53.87,53.71,53.76,17588.0
2023-09-11 15:20:00,53.76,54.0,53.76,53.99,31658.0,53.76,54.0,53.76,53.99,31658.0
2023-09-11 15:30:00,53.98,53.98,53.8,53.87,28647.0,53.98,53.98,53.8,53.87,28647.0
2023-09-11 15:40:00,53.86,53.91,53.73,53.75,54292.0,53.86,53.91,53.73,53.75,54292.0
2023-09-11 15:50:00,53.75,53.75,53.37,53.4,249039.0,53.75,53.75,53.37,53.4,249039.0
2023-09-12 09:30:00,53.09,53.41,52.77,53.25,23982.0,53.09,53.41,52.77,53.25,23982.0
2023-09-12 09:40:00,53.18,53.51,53.17,53.35,22154.0,53.18,53.51,53.17,53.35,22154.0
2023-09-12 09:50:00,53.34,53.34,53.08,53.22,23084.0,53.34,53.34,53.08,53.22,23084.0
2023-09-12 10:00:00,53.23,53.24,53.01,53.17,11260.0,53.23,53.24,53.01,53.17,11260.0
2023-09-12 10:10:00,53.19,53.41,53.15,53.18,12339.0,53.19,53.41,53.15,53.18,12339.0
2023-09-12 10:20:00,53.16,53.16,52.85,52.88,11358.0,53.16,53.16,52.85,52.88,11358.0
2023-09-12 10:30:00,52.85,52.85,52.71,52.73,21464.0,52.85,52.85,52.71,52.73,21464.0
2023-09-12 10:40:00,52.72,52.76,52.6,52.72,19704.0,52.72,52.76,52.6,52.72,19704.0
2023-09-12 10:50:00,52.71,52.71,52.48,52.51,31624.0,52.71,52.71,52.48,52.51,31624.0
2023-09-12 11:00:00,52.52,52.72,52.52,52.58,10790.0,52.52,52.72,52.52,52.58,10790.0
2023-09-12 11:10:00,52.58,52.58,52.46,52.5,13948.0,52.58,52.58,52.46,52.5,13948.0
2023-09-12 11:20:00,52.5,52.54,52.41,52.52,12667.0,52.5,52.54,52.41,52.52,12667.0
2023-09-12 11:30:00,52.52,52.55,52.38,52.48,12659.0,52.52,52.55,52.38,52.48,12659.0
2023-09-12 11:40:00,52.47,52.57,52.4,52.48,20841.0,52.47,52.57,52.4,52.48,20841.0
2023-09-12 11:50:00,52.47,52.48,52.33,52.4,12339.0,52.47,52.48,52.33,52.4,12339.0
2023-09-12 12:00:00,52.41,52.53,52.4,52.4,29624.0,52.41,52.53,52.4,52.4,29624.0
2023-09-12 12:10:00,52.43,52.45,52.33,52.34,11917.0,52.43,52.45,52.33,52.34,11917.0
2023-09-12 12:20:00,52.36,52.48,52.27,52.48,25904.0,52.36,52.48,52.27,52.48,25904.0
2023-09-12 12:30:00,52.48,52.63,52.46,52.61,9754.0,52.48,52.63,52.46,52.61,9754.0
2023-09-12 12:40:00,52.63,52.64,52.52,52.52,7806.0,52.63,52.64,52.52,52.52,7806.0
2023-09-12 12:50:00,52.53,52.62,52.49,52.53,8613.0,52.53,52.62,52.49,52.53,8613.0
2023-09-12 13:00:00,52.5,52.56,52.42,52.47,10015.0,52.5,52.56,52.42,52.47,10015.0
2023-09-12 13:10:00,52.43,52.46,52.28,52.36,30146.0,52.43,52.46,52.28,52.36,30146.0
2023-09-12 13:20:00,52.36,52.51,52.36,52.42,8107.0,52.36,52.51,52.36,52.42,8107.0
2023-09-12 13:30:00,52.44,52.78,52.43,52.62,50381.0,52.44,52.78,52.43,52.62,50381.0
2023-09-12 13:40:00,52.6,52.8,52.37,52.46,36886.0,52.6,52.8,52.37,52.46,36886.0
2023-09-12 13:50:00,52.48,52.56,52.42,52.43,12323.0,52.48,52.56,52.42,52.43,12323.0
2023-09-12 14:00:00,52.37,52.42,52.34,52.35,12693.0,52.37,52.42,52.34,52.35,12693.0
2023-09-12 14:10:00,52.35,52.43,52.31,52.38,10844.0,52.35,52.43,52.31,52.38,10844.0
2023-09-12 14:20:00,52.35,52.39,52.28,52.38,13619.0,52.35,52.39,52.28,52.38,13619.0
2023-09-12 14:30:00,52.35,52.39,52.31,52.38,13830.0,52.35,52.39,52.31,52.38,13830.0
2023-09-12 14:40:00,52.38,52.4,52.23,52.33,21702.0,52.38,52.4,52.23,52.33,21702.0
2023-09-12 14:50:00,52.31,52.38,52.26,52.32,16327.0,52.31,52.38,52.26,52.32,16327.0
2023-09-12 15:00:00,52.31,52.32,52.2,52.23,22892.0,52.31,52.32,52.2,52.23,22892.0
2023-09-12 15:10:00,52.23,52.26,52.12,52.15,25799.0,52.23,52.26,52.12,52.15,25799.0
2023-09-12 15:20:00,52.15,52.27,52.14,52.25,25088.0,52.15,52.27,52.14,52.25,25088.0
2023-09-12 15:30:00,52.26,52.27,52.13,52.24,50836.0,52.26,52.27,52.13,52.24,50836.0
2023-09-12 15:40:00,52.25,52.29,52.12,52.18,68301.0,52.25,52.29,52.12,52.18,68301.0
2023-09-12 15:50:00,52.2,52.26,52.1,52.25,198092.0,52.2,52.26,52.1,52.25,198092.0
2023-09-13 09:30:00,52.08,52.3,51.72,51.93,30683.0,52.08,52.3,51.72,51.93,30683.0
2023-09-13 09:40:00,51.95,52.12,51.51,51.58,17277.0,51.95,52.12,51.51,51.58,17277.0
2023-09-13 09:50:00,51.59,51.79,51.45,51.45,22690.0,51.59,51.79,51.45,51.45,22690.0
2023-09-13 10:00:00,51.49,51.67,51.3,51.33,26730.0,51.49,51.67,51.3,51.33,26730.0
2023-09-13 10:10:00,51.37,51.41,51.24,51.29,28517.0,51.37,51.41,51.24,51.29,28517.0
2023-09-13 10:20:00,51.31,51.56,51.31,51.46,22214.0,51.31,51.56,51.31,51.46,22214.0
2023-09-13 10:30:00,51.44,51.47,51.18,51.25,25835.0,51.44,51.47,51.18,51.25,25835.0
2023-09-13 10:40:00,51.27,51.37,51.08,51.16,22300.0,51.27,51.37,51.08,51.16,22300.0
2023-09-13 10:50:00,51.14,51.18,51.0,51.1,22198.0,51.14,51.18,51.0,51.1,22198.0
2023-09-13 11:00:00,51.09,51.21,51.07,51.08,11386.0,51.09,51.21,51.07,51.08,11386.0
2023-09-13 11:10:00,51.09,51.16,51.06,51.08,14989.0,51.09,51.16,51.06,51.08,14989.0
2023-09-13 11:20:00,51.06,51.21,50.96,50.98,21518.0,51.06,51.21,50.96,50.98,21518.0
2023-09-13 11:30:00,50.94,51.12,50.93,51.12,17818.0,50.94,51.12,50.93,51.12,17818.0
2023-09-13 11:40:00,51.17,51.17,51.0,51.04,7076.0,51.17,51.17,51.0,51.04,7076.0
2023-09-13 11:50:00,51.01,51.01,50.85,50.92,29523.0,51.01,51.01,50.85,50.92,29523.0
2023-09-13 12:00:00,50.94,50.94,50.84,50.91,11643.0,50.94,50.94,50.84,50.91,11643.0
2023-09-13 12:10:00,50.88,50.91,50.7,50.91,33685.0,50.88,50.91,50.7,50.91,33685.0
2023-09-13 12:20:00,50.92,50.92,50.67,50.78,34925.0,50.92,50.92,50.67,50.78,34925.0
2023-09-13 12:30:00,50.76,51.0,50.76,50.97,13146.0,50.76,51.0,50.76,50.97,13146.0
2023-09-13 12:40:00,50.95,51.06,50.93,51.06,11415.0,50.95,51.06,50.93,51.06,11415.0
2023-09-13 12:50:00,51.05,51.08,50.9,50.92,9221.0,51.05,51.08,50.9,50.92,9221.0
2023-09-13 13:00:00,50.94,51.11,50.9,51.1,25389.0,50.94,51.11,50.9,51.1,25389.0
2023-09-13 13:10:00,51.1,51.13,51.03,51.08,11357.0,51.1,51.13,51.03,51.08,11357.0
2023-09-13 13:20:00,51.07,51.1,50.97,51.06,10125.0,51.07,51.1,50.97,51.06,10125.0
2023-09-13 13:30:00,51.09,51.2,51.06,51.16,11668.0,51.09,51.2,51.06,51.16,11668.0
2023-09-13 13:40:00,51.14,51.15,51.04,51.06,8118.0,51.14,51.15,51.04,51.06,8118.0
2023-09-13 13:50:00,51.06,51.09,51.02,51.05,9180.0,51.06,51.09,51.02,51.05,9180.0
2023-09-13 14:00:00,51.05,51.06,50.96,50.97,10954.0,51.05,51.06,50.96,50.97,10954.0
2023-09-13 14:10:00,50.98,51.0,50.84,50.9,10004.0,50.98,51.0,50.84,50.9,10004.0
2023-09-13 14:20:00,50.89,50.92,50.85,50.91,10804.0,50.89,50.92,50.85,50.91,10804.0
2023-09-13 14:30:00,50.91,50.94,50.88,50.91,7578.0,50.91,50.94,50.88,50.91,7578.0
2023-09-13 14:40:00,50.92,51.01,50.87,50.89,11852.0,50.92,51.01,50.87,50.89,11852.0
2023-09-13 14:50:00,50.88,50.89,50.74,50.8,13062.0,50.88,50.89,50.74,50.8,13062.0
2023-09-13 15:00:00,50.79,50.8,50.71,50.77,15810.0,50.79,50.8,50.71,50.77,15810.0
2023-09-13 15:10:00,50.78,50.8,50.74,50.76,18101.0,50.78,50.8,50.74,50.76,18101.0
2023-09-13 15:20:00,50.76,50.89,50.76,50.82,18439.0,50.76,50.89,50.76,50.82,18439.0
2023-09-13 15:30:00,50.81,50.99,50.78,50.94,36637.0,50.81,50.99,50.78,50.94,36637.0
2023-09-13 15:40:00,50.96,51.03,50.73,50.8,71566.0,50.96,51.03,50.73,50.8,71566.0
2023-09-13 15:50:00,50.78,50.78,50.58,50.63,152599.0,50.78,50.78,50.58,50.63,152599.0
2023-09-14 09:30:00,50.99,51.7,50.99,51.47,50653.0,50.99,51.7,50.99,51.47,50653.0
2023-09-14 09:40:00,51.37,51.77,51.31,51.63,17003.0,51.37,51.77,51.31,51.63,17003.0
2023-09-14 09:50:00,51.62,51.8,51.48,51.54,20455.0,51.62,51.8,51.48,51.54,20455.0
2023-09-14 10:00:00,51.54,51.64,51.26,51.33,30108.0,51.54,51.64,51.26,51.33,30108.0
2023-09-14 10:10:00,51.38,51.46,51.26,51.36,11056.0,51.38,51.46,51.26,51.36,11056.0
2023-09-14 10:20:00,51.38,51.43,51.28,51.31,20243.0,51.38,51.43,51.28,51.31,20243.0
2023-09-14 10:30:00,51.33,51.56,51.27,51.47,16726.0,51.33,51.56,51.27,51.47,16726.0
2023-09-14 10:40:00,51.47,51.68,51.47,51.64,9818.0,51.47,51.68,51.47,51.64,9818.0
2023-09-14 10:50:00,51.69,51.88,51.67,51.76,18432.0,51.69,51.88,51.67,51.76,18432.0
2023-09-14 11:00:00,51.77,51.84,51.76,51.8,15736.0,51.77,51.84,51.76,51.8,15736.0
2023-09-14 11:10:00,51.79,51.91,51.76,51.81,14542.0,51.79,51.91,51.76,51.81,14542.0
2023-09-14 11:20:00,51.81,51.89,51.69,51.71,16143.0,51.81,51.89,51.69,51.71,16143.0
2023-09-14 11:30:00,51.69,51.8,51.68,51.76,6319.0,51.69,51.8,51.68,51.76,6319.0
2023-09-14 11:40:00,51.78,51.78,51.52,51.56,8385.0,51.78,51.78,51.52,51.56,8385.0
2023-09-14 11:50:00,51.57,51.82,51.56,51.78,9606.0,51.57,51.82,51.56,51.78,9606.0
2023-09-14 12:00:00,51.79,51.86,51.76,51.76,4308.0,51.79,51.86,51.76,51.76,4308.0
2023-09-14 12:10:00,51.77,51.87,51.76,51.81,9271.0,51.77,51.87,51.76,51.81,9271.0
2023-09-14 12:20:00,51.79,51.79,51.68,51.75,7733.0,51.79,51.79,51.68,51.75,7733.0
2023-09-14 12:30:00,51.76,51.85,51.71,51.85,6555.0,51.76,51.85,51.71,51.85,6555.0
2023-09-14 12:40:00,51.86,51.94,51.86,51.88,8227.0,51.86,51.94,51.86,51.88,8227.0
2023-09-14 12:50:00,51.89,51.96,51.88,51.92,9939.0,51.89,51.96,51.88,51.92,9939.0
2023-09-14 13:00:00,51.92,51.95,51.88,51.91,5012.0,51.92,51.95,51.88,51.91,5012.0
2023-09-14 13:10:00,51.9,51.98,51.88,51.96,8775.0,51.9,51.98,51.88,51.96,8775.0
2023-09-14 13:20:00,51.97,51.98,51.86,51.91,11207.0,51.97,51.98,51.86,51.91,11207.0
2023-09-14 13:30:00,51.92,51.97,51.86,51.87,11400.0,51.92,51.97,51.86,51.87,11400.0
2023-09-14 13:40:00,51.84,51.94,51.78,51.79,7534.0,51.84,51.94,51.78,51.79,7534.0
2023-09-14 13:50:00,51.78,51.79,51.73,51.73,7994.0,51.78,51.79,51.73,51.73,7994.0
2023-09-14 14:00:00,51.75,51.77,51.66,51.73,10845.0,51.75,51.77,51.66,51.73,10845.0
2023-09-14 14:10:00,51.73,51.74,51.65,51.66,8651.0,51.73,51.74,51.65,51.66,8651.0
2023-09-14 14:20:00,51.66,51.73,51.62,51.62,8619.0,51.66,51.73,51.62,51.62,8619.0
2023-09-14 14:30:00,51.62,51.65,51.6,51.62,9631.0,51.62,51.65,51.6,51.62,9631.0
2023-09-14 14:40:00,51.62,51.66,51.59,51.66,12863.0,51.62,51.66,51.59,51.66,12863.0
2023-09-14 14:50:00,51.66,51.67,51.61,51.61,4234.0,51.66,51.67,51.61,51.61,4234.0
2023-09-14 15:00:00,51.61,51.67,51.58,51.63,10317.0,51.61,51.67,51.58,51.63,10317.0
2023-09-14 15:10:00,51.61,51.65,51.54,51.55,12639.0,51.61,51.65,51.54,51.55,12639.0
2023-09-14 15:20:00,51.54,51.55,51.43,51.53,35101.0,51.54,51.55,51.43,51.53,35101.0
2023-09-14 15:30:00,51.52,51.58,51.47,51.47,19330.0,51.52,51.58,51.47,51.47,19330.0
2023-09-14 15:40:00,51.46,51.48,51.23,51.35,40491.0,51.46,51.48,51.23,51.35,40491.0
2023-09-14 15:50:00,51.31,51.38,51.21,51.26,145231.0,51.31,51.38,51.21,51.26,145231.0
2023-09-15 09:30:00,50.84,51.09,50.66,50.91,89289.0,50.84,51.09,50.66,50.91,89289.0
2023-09-15 09:40:00,50.85,51.24,50.84,51.24,5703.0,50.85,51.24,50.84,51.24,5703.0
2023-09-15 09:50:00,51.16,51.26,51.1,51.2,9018.0,51.16,51.26,51.1,51.2,9018.0
2023-09-15 10:00:00,51.25,51.55,51.24,51.38,15649.0,51.25,51.55,51.24,51.38,15649.0
2023-09-15 10:10:00,51.38,51.54,51.2,51.36,20938.0,51.38,51.54,51.2,51.36,20938.0
2023-09-15 10:20:00,51.35,51.55,51.33,51.47,12696.0,51.35,51.55,51.33,51.47,12696.0
2023-09-15 10:30:00,51.46,51.52,51.25,51.48,18721.0,51.46,51.52,51.25,51.48,18721.0
2023-09-15 10:40:00,51.48,51.55,51.32,51.43,9840.0,51.48,51.55,51.32,51.43,9840.0
2023-09-15 10:50:00,51.45,51.48,51.21,51.26,14476.0,51.45,51.48,51.21,51.26,14476.0
2023-09-15 11:00:00,51.25,51.35,51.18,51.3,15324.0,51.25,51.35,51.18,51.3,15324.0
2023-09-15 11:10:00,51.31,51.48,51.3,51.46,17628.0,51.31,51.48,51.3,51.46,17628.0
2023-09-15 11:20:00,51.47,51.51,51.31,51.51,9583.0,51.47,51.51,51.31,51.51,9583.0
2023-09-15 11:30:00,51.55,51.57,51.47,51.47,10609.0,51.55,51.57,51.47,51.47,10609.0
2023-09-15 11:40:00,51.48,51.52,51.43,51.49,9000.0,51.48,51.52,51.43,51.49,9000.0
2023-09-15 11:50:00,51.49,51.51,51.35,51.51,5713.0,51.49,51.51,51.35,51.51,5713.0
2023-09-15 12:00:00,51.49,51.54,51.36,51.51,10404.0,51.49,51.54,51.36,51.51,10404.0
2023-09-15 12:10:00,51.51,51.68,51.51,51.6,12157.0,51.51,51.68,51.51,51.6,12157.0
2023-09-15 12:20:00,51.59,51.59,51.48,51.48,4599.0,51.59,51.59,51.48,51.48,4599.0
2023-09-15 12:30:00,51.5,51.62,51.46,51.62,5748.0,51.5,51.62,51.46,51.62,5748.0
2023-09-15 12:40:00,51.64,51.75,51.64,51.7,13344.0,51.64,51.75,51.64,51.7,13344.0
2023-09-15 12:50:00,51.73,51.9,51.73,51.87,26997.0,51.73,51.9,51.73,51.87,26997.0
2023-09-15 13:00:00,51.88,51.88,51.75,51.8,14480.0,51.88,51.88,51.75,51.8,14480.0
2023-09-15 13:10:00,51.78,51.85,51.73,51.8,11677.0,51.78,51.85,51.73,51.8,11677.0
2023-09-15 13:20:00,51.82,51.93,51.8,51.88,16457.0,51.82,51.93,51.8,51.88,16457.0
2023-09-15 13:30:00,51.89,52.14,51.83,52.14,13981.0,51.89,52.14,51.83,52.14,13981.0
2023-09-15 13:40:00,52.2,52.23,52.05,52.05,28003.0,52.2,52.23,52.05,52.05,28003.0
2023-09-15 13:50:00,52.08,52.24,52.08,52.18,6179.0,52.08,52.24,52.08,52.18,6179.0
2023-09-15 14:00:00,52.19,52.19,52.08,52.11,10744.0,52.19,52.19,52.08,52.11,10744.0
2023-09-15 14:10:00,52.12,52.19,52.1,52.11,10996.0,52.12,52.19,52.1,52.11,10996.0
2023-09-15 14:20:00,52.12,52.16,52.05,52.11,20773.0,52.12,52.16,52.05,52.11,20773.0
2023-09-15 14:30:00,52.11,52.11,52.0,52.04,13863.0,52.11,52.11,52.0,52.04,13863.0
2023-09-15 14:40:00,52.05,52.16,52.03,52.13,9011.0,52.05,52.16,52.03,52.13,9011.0
2023-09-15 14:50:00,52.12,52.13,52.08,52.12,9614.0,52.12,52.13,52.08,52.12,9614.0
2023-09-15 15:00:00,52.11,52.12,51.96,51.96,10688.0,52.11,52.12,51.96,51.96,10688.0
2023-09-15 15:10:00,51.98,52.08,51.95,52.08,10226.0,51.98,52.08,51.95,52.08,10226.0
2023-09-15 15:20:00,52.08,52.08,51.95,52.03,17371.0,52.08,52.08,51.95,52.03,17371.0
2023-09-15 15:30:00,52.04,52.07,51.93,51.94,18118.0,52.04,52.07,51.93,51.94,18118.0
2023-09-15 15:40:00,51.93,52.08,51.91,52.06,40069.0,51.93,52.08,51.91,52.06,40069.0
2023-09-15 15:50:00,52.07,52.4,52.05,52.39,255094.0,52.07,52.4,52.05,52.39,255094.0
2023-09-18 09:30:00,52.15,52.34,51.96,52.32,42981.0,52.15,52.34,51.96,52.32,42981.0
2023-09-18 09:40:00,52.34,52.52,52.17,52.23,34599.0,52.34,52.52,52.17,52.23,34599.0
2023-09-18 09:50:00,52.28,52.52,52.16,52.19,20265.0,52.28,52.52,52.16,52.19,20265.0
2023-09-18 10:00:00,52.15,52.22,51.76,51.82,34067.0,52.15,52.22,51.76,51.82,34067.0
2023-09-18 10:10:00,51.8,52.21,51.8,52.18,25104.0,51.8,52.21,51.8,52.18,25104.0
2023-09-18 10:20:00,52.16,52.29,52.11,52.24,13528.0,52.16,52.29,52.11,52.24,13528.0
2023-09-18 10:30:00,52.25,52.27,52.03,52.03,15493.0,52.25,52.27,52.03,52.03,15493.0
2023-09-18 10:40:00,52.07,52.07,51.87,51.88,22467.0,52.07,52.07,51.87,51.88,22467.0
2023-09-18 10:50:00,51.9,52.08,51.77,52.02,18851.0,51.9,52.08,51.77,52.02,18851.0
2023-09-18 11:00:00,52.03,52.1,51.87,51.87,18539.0,52.03,52.1,51.87,51.87,18539.0
2023-09-18 11:10:00,51.89,51.97,51.73,51.97,19053.0,51.89,51.97,51.73,51.97,19053.0
2023-09-18 11:20:00,51.96,52.02,51.81,51.91,12337.0,51.96,52.02,51.81,51.91,12337.0
2023-09-18 11:30:00,51.92,52.03,51.89,51.92,10714.0,51.92,52.03,51.89,51.92,10714.0
2023-09-18 11:40:00,51.94,51.97,51.86,51.96,14189.0,51.94,51.97,51.86,51.96,14189.0
2023-09-18 11:50:00,51.94,52.02,51.83,51.83,8269.0,51.94,52.02,51.83,51.83,8269.0
2023-09-18 12:00:00,51.82,51.84,51.66,51.83,15934.0,51.82,51.84,51.66,51.83,15934.0
2023-09-18 12:10:00,51.82,51.82,51.67,51.77,12977.0,51.82,51.82,51.67,51.77,12977.0
2023-09-18 12:20:00,51.77,51.77,51.62,51.69,8993.0,51.77,51.77,51.62,51.69,8993.0
2023-09-18 12:30:00,51.69,51.74,51.67,51.67,12230.0,51.69,51.74,51.67,51.67,12230.0
2023-09-18 12:40:00,51.65,51.66,51.49,51.56,9094.0,51.65,51.66,51.49,51.56,9094.0
2023-09-18 12:50:00,51.53,51.63,51.52,51.55,9562.0,51.53,51.63,51.52,51.55,9562.0
2023-09-18 13:00:00,51.57,51.62,51.41,51.41,14564.0,51.57,51.62,51.41,51.41,14564.0
2023-09-18 13:10:00,51.4,51.5,51.37,51.43,11195.0,51.4,51.5,51.37,51.43,11195.0
2023-09-18 13:20:00,51.42,51.5,51.38,51.4,17221.0,51.42,51.5,51.38,51.4,17221.0
2023-09-18 13:30:00,51.39,51.41,51.29,51.29,19296.0,51.39,51.41,51.29,51.29,19296.0
2023-09-18 13:40:00,51.28,51.62,51.28,51.62,11993.0,51.28,51.62,51.28,51.62,11993.0
2023-09-18 13:50:00,51.62,51.65,51.43,51.43,9716.0,51.62,51.65,51.43,51.43,9716.0
2023-09-18 14:00:00,51.44,51.48,51.38,51.39,11222.0,51.44,51.48,51.38,51.39,11222.0
2023-09-18 14:10:00,51.39,51.42,51.31,51.38,7629.0,51.39,51.42,51.31,51.38,7629.0
2023-09-18 14:20:00,51.37,51.46,51.35,51.43,7205.0,51.37,51.46,51.35,51.43,7205.0
2023-09-18 14:30:00,51.42,51.46,51.34,51.42,12911.0,51.42,51.46,51.34,51.42,12911.0
2023-09-18 14:40:00,51.42,51.42,51.26,51.27,12309.0,51.42,51.42,51.26,51.27,12309.0
2023-09-18 14:50:00,51.29,51.31,51.02,51.03,21251.0,51.29,51.31,51.02,51.03,21251.0
2023-09-18 15:00:00,51.01,51.05,50.86,51.01,30010.0,51.01,51.05,50.86,51.01,30010.0
2023-09-18 15:10:00,51.02,51.13,50.98,51.13,24815.0,51.02,51.13,50.98,51.13,24815.0
2023-09-18 15:20:00,51.13,51.16,51.03,51.03,17747.0,51.13,51.16,51.03,51.03,17747.0
2023-09-18 15:30:00,51.03,51.08,50.86,50.95,50840.0,51.03,51.08,50.86,50.95,50840.0
2023-09-18 15:40:00,50.96,50.97,50.8,50.88,58480.0,50.96,50.97,50.8,50.88,58480.0
2023-09-18 15:50:00,50.89,50.94,50.83,50.89,206414.0,50.89,50.94,50.83,50.89,206414.0
2023-09-19 09:30:00,50.95,51.28,50.8,50.9,45212.0,50.95,51.28,50.8,50.9,45212.0
2023-09-19 09:40:00,50.87,50.91,50.52,50.72,10770.0,50.87,50.91,50.52,50.72,10770.0
2023-09-19 09:50:00,50.76,50.76,50.4,50.59,9575.0,50.76,50.76,50.4,50.59,9575.0
2023-09-19 10:00:00,50.59,50.59,50.42,50.53,10489.0,50.59,50.59,50.42,50.53,10489.0
2023-09-19 10:10:00,50.57,50.68,50.52,50.58,12196.0,50.57,50.68,50.52,50.58,12196.0
2023-09-19 10:20:00,50.55,50.68,50.5,50.58,10441.0,50.55,50.68,50.5,50.58,10441.0
2023-09-19 10:30:00,50.6,50.6,50.42,50.47,15628.0,50.6,50.6,50.42,50.47,15628.0
2023-09-19 10:40:00,50.52,50.59,50.31,50.37,15496.0,50.52,50.59,50.31,50.37,15496.0
2023-09-19 10:50:00,50.38,50.52,50.3,50.45,23624.0,50.38,50.52,50.3,50.45,23624.0
2023-09-19 11:00:00,50.44,50.71,50.44,50.68,21457.0,50.44,50.71,50.44,50.68,21457.0
2023-09-19 11:10:00,50.65,50.72,50.58,50.58,12519.0,50.65,50.72,50.58,50.58,12519.0
2023-09-19 11:20:00,50.6,50.63,50.53,50.56,11703.0,50.6,50.63,50.53,50.56,11703.0
2023-09-19 11:30:00,50.53,50.73,50.52,50.68,13427.0,50.53,50.73,50.52,50.68,13427.0
2023-09-19 11:40:00,50.67,50.77,50.65,50.73,23353.0,50.67,50.77,50.65,50.73,23353.0
2023-09-19 11:50:00,50.72,50.73,50.56,50.59,18227.0,50.72,50.73,50.56,50.59,18227.0
2023-09-19 12:00:00,50.6,50.61,50.42,50.48,17828.0,50.6,50.61,50.42,50.48,17828.0
2023-09-19 12:10:00,50.48,50.6,50.46,50.55,13235.0,50.48,50.6,50.46,50.55,13235.0
2023-09-19 12:20:00,50.55,50.55,50.48,50.53,8905.0,50.55,50.55,50.48,50.53,8905.0
2023-09-19 12:30:00,50.52,50.65,50.49,50.62,5775.0,50.52,50.65,50.49,50.62,5775.0
2023-09-19 12:40:00,50.61,50.66,50.57,50.66,6958.0,50.61,50.66,50.57,50.66,6958.0
2023-09-19 12:50:00,50.65,50.7,50.57,50.7,6229.0,50.65,50.7,50.57,50.7,6229.0
2023-09-19 13:00:00,50.71,50.74,50.63,50.7,8270.0,50.71,50.74,50.63,50.7,8270.0
2023-09-19 13:10:00,50.73,50.82,50.67,50.8,13222.0,50.73,50.82,50.67,50.8,13222.0
2023-09-19 13:20:00,50.81,50.88,50.76,50.8,12955.0,50.81,50.88,50.76,50.8,12955.0
2023-09-19 13:30:00,50.8,50.86,50.63,50.65,10595.0,50.8,50.86,50.63,50.65,10595.0
2023-09-19 13:40:00,50.65,50.74,50.65,50.74,5052.0,50.65,50.74,50.65,50.74,5052.0
2023-09-19 13:50:00,50.72,50.75,50.64,50.67,5746.0,50.72,50.75,50.64,50.67,5746.0
2023-09-19 14:00:00,50.7,50.7,50.64,50.64,10194.0,50.7,50.7,50.64,50.64,10194.0
2023-09-19 14:10:00,50.67,50.7,50.58,50.64,8860.0,50.67,50.7,50.58,50.64,8860.0
2023-09-19 14:20:00,50.64,50.65,50.6,50.65,8974.0,50.64,50.65,50.6,50.65,8974.0
2023-09-19 14:30:00,50.65,50.9,50.64,50.85,10403.0,50.65,50.9,50.64,50.85,10403.0
2023-09-19 14:40:00,50.81,50.82,50.7,50.71,9943.0,50.81,50.82,50.7,50.71,9943.0
2023-09-19 14:50:00,50.69,50.69,50.59,50.6,11621.0,50.69,50.69,50.59,50.6,11621.0
2023-09-19 15:00:00,50.59,50.61,50.46,50.46,13493.0,50.59,50.61,50.46,50.46,13493.0
2023-09-19 15:10:00,50.44,50.45,50.36,50.36,23122.0,50.44,50.45,50.36,50.36,23122.0
2023-09-19 15:20:00,50.35,50.36,50.24,50.24,25731.0,50.35,50.36,50.24,50.24,25731.0
2023-09-19 15:30:00,50.24,50.41,50.14,50.34,56707.0,50.24,50.41,50.14,50.34,56707.0
2023-09-19 15:40:00,50.34,50.58,50.34,50.55,62520.0,50.34,50.58,50.34,50.55,62520.0
2023-09-19 15:50:00,50.55,50.61,50.46,50.58,117249.0,50.55,50.61,50.46,50.58,117249.0
2023-09-20 09:30:00,50.78,51.33,50.78,51.12,20844.0,50.78,51.33,50.78,51.12,20844.0
2023-09-20 09:40:00,51.1,51.5,51.1,51.41,26241.0,51.1,51.5,51.1,51.41,26241.0
2023-09-20 09:50:00,51.47,51.71,51.41,51.55,32975.0,51.47,51.71,51.41,51.55,32975.0
2023-09-20 10:00:00,51.54,51.61,51.4,51.45,15688.0,51.54,51.61,51.4,51.45,15688.0
2023-09-20 10:10:00,51.4,51.43,51.21,51.4,12686.0,51.4,51.43,51.21,51.4,12686.0
2023-09-20 10:20:00,51.38,51.47,51.37,51.41,18275.0,51.38,51.47,51.37,51.41,18275.0
2023-09-20 10:30:00,51.4,51.56,51.38,51.47,17294.0,51.4,51.56,51.38,51.47,17294.0
2023-09-20 10:40:00,51.45,51.47,51.12,51.12,12635.0,51.45,51.47,51.12,51.12,12635.0
2023-09-20 10:50:00,51.17,51.19,51.03,51.05,10448.0,51.17,51.19,51.03,51.05,10448.0
2023-09-20 11:00:00,51.03,51.14,51.0,51.13,11868.0,51.03,51.14,51.0,51.13,11868.0
2023-09-20 11:10:00,51.11,51.11,50.94,51.04,12248.0,51.11,51.11,50.94,51.04,12248.0
2023-09-20 11:20:00,50.97,51.04,50.9,51.01,11853.0,50.97,51.04,50.9,51.01,11853.0
2023-09-20 11:30:00,51.0,51.23,51.0,51.23,11466.0,51.0,51.23,51.0,51.23,11466.0
2023-09-20 11:40:00,51.21,51.26,51.09,51.21,15062.0,51.21,51.26,51.09,51.21,15062.0
2023-09-20 11:50:00,51.22,51.34,51.18,51.3,8498.0,51.22,51.34,51.18,51.3,8498.0
2023-09-20 12:00:00,51.32,51.41,51.31,51.41,8426.0,51.32,51.41,51.31,51.41,8426.0
2023-09-20 12:10:00,51.41,51.42,51.29,51.41,9455.0,51.41,51.42,51.29,51.41,9455.0
2023-09-20 12:20:00,51.39,51.44,51.33,51.36,9840.0,51.39,51.44,51.33,51.36,9840.0
2023-09-20 12:30:00,51.34,51.34,51.26,51.31,6204.0,51.34,51.34,51.26,51.31,6204.0
2023-09-20 12:40:00,51.26,51.33,51.22,51.22,5144.0,51.26,51.33,51.22,51.22,5144.0
2023-09-20 12:50:00,51.25,51.25,51.11,51.2,12059.0,51.25,51.25,51.11,51.2,12059.0
2023-09-20 13:00:00,51.2,51.2,51.1,51.11,7423.0,51.2,51.2,51.1,51.11,7423.0
2023-09-20 13:10:00,51.12,51.12,50.94,50.96,6127.0,51.12,51.12,50.94,50.96,6127.0
2023-09-20 13:20:00,50.98,51.02,50.89,51.02,8808.0,50.98,51.02,50.89,51.02,8808.0
2023-09-20 13:30:00,51.01,51.01,50.8,50.83,3442.0,51.01,51.01,50.8,50.83,3442.0
2023-09-20 13:40:00,50.8,50.81,50.71,50.75,6252.0,50.8,50.81,50.71,50.75,6252.0
2023-09-20 13:50:00,50.75,50.88,50.74,50.88,5650.0,50.75,50.88,50.74,50.88,5650.0
2023-09-20 14:00:00,50.86,50.9,50.61,50.9,6439.0,50.86,50.9,50.61,50.9,6439.0
2023-09-20 14:10:00,50.86,50.93,50.83,50.88,6310.0,50.86,50.93,50.83,50.88,6310.0
2023-09-20 14:20:00,50.85,50.95,50.85,50.93,5130.0,50.85,50.95,50.85,50.93,5130.0
2023-09-20 14:30:00,50.91,51.12,50.91,51.08,13371.0,50.91,51.12,50.91,51.08,13371.0
2023-09-20 14:40:00,51.06,51.09,50.98,51.01,11576.0,51.06,51.09,50.98,51.01,11576.0
2023-09-20 14:50:00,50.98,51.07,50.95,50.96,8676.0,50.98,51.07,50.95,50.96,8676.0
2023-09-20 15:00:00,50.89,51.0,50.84,50.87,12274.0,50.89,51.0,50.84,50.87,12274.0
2023-09-20 15:10:00,50.86,50.9,50.78,50.79,12032.0,50.86,50.9,50.78,50.79,12032.0
2023-09-20 15:20:00,50.76,50.78,50.68,50.73,17233.0,50.76,50.78,50.68,50.73,17233.0
2023-09-20 15:30:00,50.73,50.76,50.52,50.53,20465.0,50.73,50.76,50.52,50.53,20465.0
2023-09-20 15:40:00,50.52,50.52,50.39,50.42,27153.0,50.52,50.52,50.39,50.42,27153.0
2023-09-20 15:50:00,50.41,50.52,50.23,50.26,107720.0,50.41,50.52,50.23,50.26,107720.0
2023-09-21 09:30:00,50.05,50.2,49.65,49.8,31994.0,50.05,50.2,49.65,49.8,31994.0
2023-09-21 09:40:00,49.78,49.8,49.56,49.71,14408.0,49.78,49.8,49.56,49.71,14408.0
2023-09-21 09:50:00,49.67,49.67,49.34,49.36,28135.0,49.67,49.67,49.34,49.36,28135.0
2023-09-21 10:00:00,49.33,49.69,49.24,49.69,31188.0,49.33,49.69,49.24,49.69,31188.0
2023-09-21 10:10:00,49.74,49.92,49.7,49.88,21253.0,49.74,49.92,49.7,49.88,21253.0
2023-09-21 10:20:00,49.93,50.01,49.84,49.97,32397.0,49.93,50.01,49.84,49.97,32397.0
2023-09-21 10:30:00,50.0,50.06,49.85,50.05,18127.0,50.0,50.06,49.85,50.05,18127.0
2023-09-21 10:40:00,50.1,50.1,49.86,50.03,11880.0,50.1,50.1,49.86,50.03,11880.0
2023-09-21 10:50:00,50.08,50.08,49.86,49.87,11505.0,50.08,50.08,49.86,49.87,11505.0
2023-09-21 11:00:00,49.88,49.89,49.74,49.74,13220.0,49.88,49.89,49.74,49.74,13220.0
2023-09-21 11:10:00,49.76,49.77,49.52,49.52,9957.0,49.76,49.77,49.52,49.52,9957.0
2023-09-21 11:20:00,49.57,49.6,49.52,49.54,12106.0,49.57,49.6,49.52,49.54,12106.0
2023-09-21 11:30:00,49.54,49.72,49.52,49.55,18574.0,49.54,49.72,49.52,49.55,18574.0
2023-09-21 11:40:00,49.54,49.54,49.44,49.46,12078.0,49.54,49.54,49.44,49.46,12078.0
2023-09-21 11:50:00,49.47,49.47,49.36,49.41,6099.0,49.47,49.47,49.36,49.41,6099.0
2023-09-21 12:00:00,49.41,49.44,49.36,49.44,4000.0,49.41,49.44,49.36,49.44,4000.0
2023-09-21 12:10:00,49.48,49.61,49.46,49.57,9309.0,49.48,49.61,49.46,49.57,9309.0
2023-09-21 12:20:00,49.61,49.65,49.52,49.58,8038.0,49.61,49.65,49.52,49.58,8038.0
2023-09-21 12:30:00,49.59,49.65,49.55,49.55,4569.0,49.59,49.65,49.55,49.55,4569.0
2023-09-21 12:40:00,49.57,49.62,49.55,49.59,5960.0,49.57,49.62,49.55,49.59,5960.0
2023-09-21 12:50:00,49.6,49.74,49.6,49.71,7163.0,49.6,49.74,49.6,49.71,7163.0
2023-09-21 13:00:00,49.72,49.74,49.64,49.7,8137.0,49.72,49.74,49.64,49.7,8137.0
2023-09-21 13:10:00,49.71,49.94,49.71,49.87,7825.0,49.71,49.94,49.71,49.87,7825.0
2023-09-21 13:20:00,49.86,49.93,49.84,49.86,6956.0,49.86,49.93,49.84,49.86,6956.0
2023-09-21 13:30:00,49.84,49.94,49.84,49.94,8466.0,49.84,49.94,49.84,49.94,8466.0
2023-09-21 13:40:00,49.95,49.99,49.87,49.91,7470.0,49.95,49.99,49.87,49.91,7470.0
2023-09-21 13:50:00,49.91,49.96,49.9,49.96,5734.0,49.91,49.96,49.9,49.96,5734.0
2023-09-21 14:00:00,49.94,49.95,49.87,49.9,5215.0,49.94,49.95,49.87,49.9,5215.0
2023-09-21 14:10:00,49.89,50.11,49.89,50.11,9913.0,49.89,50.11,49.89,50.11,9913.0
2023-09-21 14:20:00,50.09,50.1,49.94,49.94,5022.0,50.09,50.1,49.94,49.94,5022.0
2023-09-21 14:30:00,49.94,49.95,49.88,49.9,9905.0,49.94,49.95,49.88,49.9,9905.0
2023-09-21 14:40:00,49.87,49.89,49.81,49.81,5485.0,49.87,49.89,49.81,49.81,5485.0
2023-09-21 14:50:00,49.8,49.82,49.71,49.8,10949.0,49.8,49.82,49.71,49.8,10949.0
2023-09-21 15:00:00,49.82,49.83,49.72,49.73,9694.0,49.82,49.83,49.72,49.73,9694.0
2023-09-21 15:10:00,49.73,49.73,49.47,49.51,14597.0,49.73,49.73,49.47,49.51,14597.0
2023-09-21 15:20:00,49.52,49.62,49.48,49.58,15937.0,49.52,49.62,49.48,49.58,15937.0
2023-09-21 15:30:00,49.58,49.62,49.48,49.48,28150.0,49.58,49.62,49.48,49.48,28150.0
2023-09-21 15:40:00,49.47,49.55,49.42,49.54,28682.0,49.47,49.55,49.42,49.54,28682.0
2023-09-21 15:50:00,49.53,49.53,49.32,49.32,107498.0,49.53,49.53,49.32,49.32,107498.0
2023-09-22 09:30:00,49.62,49.99,49.55,49.76,8614.0,49.62,49.99,49.55,49.76,8614.0
2023-09-22 09:40:00,49.74,50.05,49.7,49.87,16868.0,49.74,50.05,49.7,49.87,16868.0
2023-09-22 09:50:00,49.87,49.93,49.77,49.87,7332.0,49.87,49.93,49.77,49.87,7332.0
2023-09-22 10:00:00,49.89,50.11,49.8,50.05,15337.0,49.89,50.11,49.8,50.05,15337.0
2023-09-22 10:10:00,50.04,50.04,49.74,49.78,10223.0,50.04,50.04,49.74,49.78,10223.0
2023-09-22 10:20:00,49.79,50.03,49.69,50.03,10368.0,49.79,50.03,49.69,50.03,10368.0
2023-09-22 10:30:00,49.99,50.3,49.99,50.21,25588.0,49.99,50.3,49.99,50.21,25588.0
2023-09-22 10:40:00,50.24,50.61,50.22,50.59,27378.0,50.24,50.61,50.22,50.59,27378.0
2023-09-22 10:50:00,50.56,50.8,50.56,50.77,36449.0,50.56,50.8,50.56,50.77,36449.0
2023-09-22 11:00:00,50.79,50.94,50.62,50.88,35293.0,50.79,50.94,50.62,50.88,35293.0
2023-09-22 11:10:00,50.87,50.87,50.63,50.8,25695.0,50.87,50.87,50.63,50.8,25695.0
2023-09-22 11:20:00,50.82,50.88,50.6,50.8,18832.0,50.82,50.88,50.6,50.8,18832.0
2023-09-22 11:30:00,50.79,50.86,50.75,50.84,8223.0,50.79,50.86,50.75,50.84,8223.0
2023-09-22 11:40:00,50.85,51.0,50.84,50.95,11492.0,50.85,51.0,50.84,50.95,11492.0
2023-09-22 11:50:00,50.94,51.01,50.86,50.87,11198.0,50.94,51.01,50.86,50.87,11198.0
2023-09-22 12:00:00,50.9,50.9,50.69,50.69,18295.0,50.9,50.9,50.69,50.69,18295.0
2023-09-22 12:10:00,50.7,51.05,50.63,51.03,22624.0,50.7,51.05,50.63,51.03,22624.0
2023-09-22 12:20:00,51.03,51.17,51.02,51.13,21885.0,51.03,51.17,51.02,51.13,21885.0
2023-09-22 12:30:00,51.14,51.14,50.95,51.0,25975.0,51.14,51.14,50.95,51.0,25975.0
2023-09-22 12:40:00,50.99,51.17,50.99,51.15,9959.0,50.99,51.17,50.99,51.15,9959.0
2023-09-22 12:50:00,51.15,51.24,51.14,51.21,15079.0,51.15,51.24,51.14,51.21,15079.0
2023-09-22 13:00:00,51.22,51.35,51.12,51.28,20668.0,51.22,51.35,51.12,51.28,20668.0
2023-09-22 13:10:00,51.28,51.28,51.15,51.22,6367.0,51.28,51.28,51.15,51.22,6367.0
2023-09-22 13:20:00,51.22,51.25,51.04,51.04,5957.0,51.22,51.25,51.04,51.04,5957.0
2023-09-22 13:30:00,51.08,51.27,51.02,51.03,22195.0,51.08,51.27,51.02,51.03,22195.0
2023-09-22 13:40:00,51.05,51.09,50.99,51.0,15194.0,51.05,51.09,50.99,51.0,15194.0
2023-09-22 13:50:00,51.03,51.09,50.98,51.06,12089.0,51.03,51.09,50.98,51.06,12089.0
2023-09-22 14:00:00,51.06,51.06,50.94,50.98,10692.0,51.06,51.06,50.94,50.98,10692.0
2023-09-22 14:10:00,50.98,50.98,50.68,50.74,16198.0,50.98,50.98,50.68,50.74,16198.0
2023-09-22 14:20:00,50.73,50.85,50.7,50.76,7750.0,50.73,50.85,50.7,50.76,7750.0
2023-09-22 14:30:00,50.79,50.79,50.69,50.73,9231.0,50.79,50.79,50.69,50.73,9231.0
2023-09-22 14:40:00,50.73,50.75,50.67,50.67,10492.0,50.73,50.75,50.67,50.67,10492.0
2023-09-22 14:50:00,50.69,50.91,50.65,50.81,28329.0,50.69,50.91,50.65,50.81,28329.0
2023-09-22 15:00:00,50.83,50.93,50.78,50.91,15957.0,50.83,50.93,50.78,50.91,15957.0
2023-09-22 15:10:00,50.91,51.05,50.82,51.05,20812.0,50.91,51.05,50.82,51.05,20812.0
2023-09-22 15:20:00,51.04,51.15,51.02,51.09,16569.0,51.04,51.15,51.02,51.09,16569.0
2023-09-22 15:30:00,51.08,51.11,50.84,50.88,22824.0,51.08,51.11,50.84,50.88,22824.0
2023-09-22 15:40:00,50.88,50.99,50.81,50.86,35907.0,50.88,50.99,50.81,50.86,35907.0
2023-09-22 15:50:00,50.86,50.86,50.58,50.63,116670.0,50.86,50.86,50.58,50.63,116670.0
2023-09-25 09:30:00,50.25,50.57,50.03,50.51,27710.0,50.25,50.57,50.03,50.51,27710.0
2023-09-25 09:40:00,50.5,51.06,50.5,51.03,16407.0,50.5,51.06,50.5,51.03,16407.0
2023-09-25 09:50:00,51.0,51.14,50.99,51.06,13501.0,51.0,51.14,50.99,51.06,13501.0
2023-09-25 10:00:00,51.08,51.19,50.87,51.19,13540.0,51.08,51.19,50.87,51.19,13540.0
2023-09-25 10:10:00,51.19,51.5,51.12,51.36,19892.0,51.19,51.5,51.12,51.36,19892.0
2023-09-25 10:20:00,51.37,51.66,51.32,51.66,23747.0,51.37,51.66,51.32,51.66,23747.0
2023-09-25 10:30:00,51.62,51.8,51.6,51.8,21686.0,51.62,51.8,51.6,51.8,21686.0
2023-09-25 10:40:00,51.81,51.89,51.73,51.78,18289.0,51.81,51.89,51.73,51.78,18289.0
2023-09-25 10:50:00,51.78,51.9,51.69,51.9,16112.0,51.78,51.9,51.69,51.9,16112.0
2023-09-25 11:00:00,51.91,52.06,51.83,52.04,26628.0,51.91,52.06,51.83,52.04,26628.0
2023-09-25 11:10:00,52.02,52.27,51.96,52.22,21462.0,52.02,52.27,51.96,52.22,21462.0
2023-09-25 11:20:00,52.26,52.35,52.23,52.23,13421.0,52.26,52.35,52.23,52.23,13421.0
2023-09-25 11:30:00,52.22,52.27,52.03,52.15,19123.0,52.22,52.27,52.03,52.15,19123.0
2023-09-25 11:40:00,52.17,52.32,52.15,52.2,11017.0,52.17,52.32,52.15,52.2,11017.0
2023-09-25 11:50:00,52.2,52.3,52.16,52.28,14351.0,52.2,52.3,52.16,52.28,14351.0
2023-09-25 12:00:00,52.27,52.4,52.24,52.39,14440.0,52.27,52.4,52.24,52.39,14440.0
2023-09-25 12:10:00,52.4,52.6,52.36,52.58,33557.0,52.4,52.6,52.36,52.58,33557.0
2023-09-25 12:20:00,52.57,52.83,52.51,52.63,16272.0,52.57,52.83,52.51,52.63,16272.0
2023-09-25 12:30:00,52.64,52.65,52.32,52.32,16590.0,52.64,52.65,52.32,52.32,16590.0
2023-09-25 12:40:00,52.32,52.66,52.32,52.56,20931.0,52.32,52.66,52.32,52.56,20931.0
2023-09-25 12:50:00,52.47,52.54,52.41,52.51,7484.0,52.47,52.54,52.41,52.51,7484.0
2023-09-25 13:00:00,52.52,52.53,52.39,52.49,9561.0,52.52,52.53,52.39,52.49,9561.0
2023-09-25 13:10:00,52.46,52.49,52.3,52.38,13671.0,52.46,52.49,52.3,52.38,13671.0
2023-09-25 13:20:00,52.41,52.48,52.29,52.31,12473.0,52.41,52.48,52.29,52.31,12473.0
2023-09-25 13:30:00,52.31,52.56,52.28,52.54,9021.0,52.31,52.56,52.28,52.54,9021.0
2023-09-25 13:40:00,52.57,52.68,52.53,52.59,9564.0,52.57,52.68,52.53,52.59,9564.0
2023-09-25 13:50:00,52.59,52.65,52.54,52.65,7448.0,52.59,52.65,52.54,52.65,7448.0
2023-09-25 14:00:00,52.64,52.71,52.55,52.61,10539.0,52.64,52.71,52.55,52.61,10539.0
2023-09-25 14:10:00,52.61,52.63,52.5,52.57,8340.0,52.61,52.63,52.5,52.57,8340.0
2023-09-25 14:20:00,52.57,52.63,52.53,52.57,9317.0,52.57,52.63,52.53,52.57,9317.0
2023-09-25 14:30:00,52.55,52.61,52.35,52.36,10790.0,52.55,52.61,52.35,52.36,10790.0
2023-09-25 14:40:00,52.37,52.4,52.13,52.15,15665.0,52.37,52.4,52.13,52.15,15665.0
2023-09-25 14:50:00,52.15,52.28,52.14,52.14,21901.0,52.15,52.28,52.14,52.14,21901.0
2023-09-25 15:00:00,52.14,52.24,52.12,52.19,12089.0,52.14,52.24,52.12,52.19,12089.0
2023-09-25 15:10:00,52.19,52.38,52.15,52.22,22056.0,52.19,52.38,52.15,52.22,22056.0
2023-09-25 15:20:00,52.22,52.22,52.01,52.01,19404.0,52.22,52.22,52.01,52.01,19404.0
2023-09-25 15:30:00,52.02,52.1,51.92,52.03,73775.0,52.02,52.1,51.92,52.03,73775.0
2023-09-25 15:40:00,52.03,52.03,51.86,51.9,38204.0,52.03,52.03,51.86,51.9,38204.0
2023-09-25 15:50:00,51.88,51.91,51.66,51.72,222822.0,51.88,51.91,51.66,51.72,222822.0
2023-09-26 09:30:00,51.2,51.77,51.05,51.63,35000.0,51.2,51.77,51.05,51.63,35000.0
2023-09-26 09:40:00,51.7,51.95,51.64,51.73,18087.0,51.7,51.95,51.64,51.73,18087.0
2023-09-26 09:50:00,51.79,51.79,51.54,51.61,8901.0,51.79,51.79,51.54,51.61,8901.0
2023-09-26 10:00:00,51.6,51.89,51.59,51.83,31733.0,51.6,51.89,51.59,51.83,31733.0
2023-09-26 10:10:00,51.88,51.93,51.66,51.72,7919.0,51.88,51.93,51.66,51.72,7919.0
2023-09-26 10:20:00,51.75,52.11,51.73,52.07,10961.0,51.75,52.11,51.73,52.07,10961.0
2023-09-26 10:30:00,52.09,52.23,52.03,52.07,28434.0,52.09,52.23,52.03,52.07,28434.0
2023-09-26 10:40:00,52.08,52.48,52.06,52.39,35045.0,52.08,52.48,52.06,52.39,35045.0
2023-09-26 10:50:00,52.37,52.38,52.17,52.26,26743.0,52.37,52.38,52.17,52.26,26743.0
2023-09-26 11:00:00,52.28,52.51,52.28,52.51,29969.0,52.28,52.51,52.28,52.51,29969.0
2023-09-26 11:10:00,52.51,52.57,52.36,52.54,18648.0,52.51,52.57,52.36,52.54,18648.0
2023-09-26 11:20:00,52.58,52.7,52.47,52.47,21004.0,52.58,52.7,52.47,52.47,21004.0
2023-09-26 11:30:00,52.45,52.51,52.42,52.45,12323.0,52.45,52.51,52.42,52.45,12323.0
2023-09-26 11:40:00,52.48,52.56,52.41,52.48,13492.0,52.48,52.56,52.41,52.48,13492.0
2023-09-26 11:50:00,52.46,52.65,52.44,52.62,26301.0,52.46,52.65,52.44,52.62,26301.0
2023-09-26 12:00:00,52.64,52.75,52.64,52.72,11687.0,52.64,52.75,52.64,52.72,11687.0
2023-09-26 12:10:00,52.72,52.82,52.7,52.72,12756.0,52.72,52.82,52.7,52.72,12756.0
2023-09-26 12:20:00,52.73,52.91,52.65,52.91,16679.0,52.73,52.91,52.65,52.91,16679.0
2023-09-26 12:30:00,52.94,52.95,52.84,52.84,7644.0,52.94,52.95,52.84,52.84,7644.0
2023-09-26 12:40:00,52.86,52.96,52.73,52.88,17344.0,52.86,52.96,52.73,52.88,17344.0
2023-09-26 12:50:00,52.9,53.07,52.89,52.97,26839.0,52.9,53.07,52.89,52.97,26839.0
2023-09-26 13:00:00,52.94,52.96,52.78,52.88,18333.0,52.94,52.96,52.78,52.88,18333.0
2023-09-26 13:10:00,52.88,52.91,52.76,52.76,12757.0,52.88,52.91,52.76,52.76,12757.0
2023-09-26 13:20:00,52.78,52.78,52.62,52.69,18004.0,52.78,52.78,52.62,52.69,18004.0
2023-09-26 13:30:00,52.69,52.71,52.58,52.59,16315.0,52.69,52.71,52.58,52.59,16315.0
2023-09-26 13:40:00,52.58,52.65,52.55,52.55,15572.0,52.58,52.65,52.55,52.55,15572.0
2023-09-26 13:50:00,52.56,52.72,52.56,52.72,30323.0,52.56,52.72,52.56,52.72,30323.0
2023-09-26 14:00:00,52.73,52.73,52.6,52.68,16060.0,52.73,52.73,52.6,52.68,16060.0
2023-09-26 14:10:00,52.67,52.67,52.51,52.54,17108.0,52.67,52.67,52.51,52.54,17108.0
2023-09-26 14:20:00,52.55,52.62,52.46,52.51,30182.0,52.55,52.62,52.46,52.51,30182.0
2023-09-26 14:30:00,52.54,52.68,52.53,52.57,27593.0,52.54,52.68,52.53,52.57,27593.0
2023-09-26 14:40:00,52.58,52.82,52.56,52.82,21737.0,52.58,52.82,52.56,52.82,21737.0
2023-09-26 14:50:00,52.82,52.87,52.75,52.84,18000.0,52.82,52.87,52.75,52.84,18000.0
2023-09-26 15:00:00,52.84,52.94,52.78,52.94,22493.0,52.84,52.94,52.78,52.94,22493.0
2023-09-26 15:10:00,52.94,52.94,52.74,52.82,18823.0,52.94,52.94,52.74,52.82,18823.0
2023-09-26 15:20:00,52.82,52.84,52.75,52.76,15988.0,52.82,52.84,52.75,52.76,15988.0
2023-09-26 15:30:00,52.76,52.77,52.68,52.76,37686.0,52.76,52.77,52.68,52.76,37686.0
2023-09-26 15:40:00,52.75,52.83,52.72,52.77,52518.0,52.75,52.83,52.72,52.77,52518.0
2023-09-26 15:50:00,52.77,52.89,52.71,52.85,196859.0,52.77,52.89,52.71,52.85,196859.0
2023-09-27 09:30:00,53.27,53.73,53.15,53.48,26669.0,53.27,53.73,53.15,53.48,26669.0
2023-09-27 09:40:00,53.5,54.05,53.48,54.0,33879.0,53.5,54.05,53.48,54.0,33879.0
2023-09-27 09:50:00,53.99,54.29,53.99,54.29,20137.0,53.99,54.29,53.99,54.29,20137.0
2023-09-27 10:00:00,54.21,54.25,53.91,54.15,25929.0,54.21,54.25,53.91,54.15,25929.0
2023-09-27 10:10:00,54.21,54.23,54.01,54.14,17802.0,54.21,54.23,54.01,54.14,17802.0
2023-09-27 10:20:00,54.11,54.42,54.11,54.42,19368.0,54.11,54.42,54.11,54.42,19368.0
2023-09-27 10:30:00,54.42,54.43,54.19,54.24,17282.0,54.42,54.43,54.19,54.24,17282.0
2023-09-27 10:40:00,54.21,54.32,54.12,54.32,11340.0,54.21,54.32,54.12,54.32,11340.0
2023-09-27 10:50:00,54.3,54.3,54.03,54.24,12382.0,54.3,54.3,54.03,54.24,12382.0
2023-09-27 11:00:00,54.21,54.58,54.2,54.36,26257.0,54.21,54.58,54.2,54.36,26257.0
2023-09-27 11:10:00,54.38,54.43,54.17,54.2,16451.0,54.38,54.43,54.17,54.2,16451.0
2023-09-27 11:20:00,54.17,54.39,54.17,54.37,8348.0,54.17,54.39,54.17,54.37,8348.0
2023-09-27 11:30:00,54.36,54.38,54.2,54.3,6790.0,54.36,54.38,54.2,54.3,6790.0
2023-09-27 11:40:00,54.23,54.27,53.78,53.98,25343.0,54.23,54.27,53.78,53.98,25343.0
2023-09-27 11:50:00,53.93,54.03,53.88,53.94,10418.0,53.93,54.03,53.88,53.94,10418.0
2023-09-27 12:00:00,53.91,53.91,53.76,53.81,18638.0,53.91,53.91,53.76,53.81,18638.0
2023-09-27 12:10:00,53.79,53.9,53.59,53.6,12762.0,53.79,53.9,53.59,53.6,12762.0
2023-09-27 12:20:00,53.55,53.63,53.48,53.61,21075.0,53.55,53.63,53.48,53.61,21075.0
2023-09-27 12:30:00,53.66,53.91,53.64,53.91,15138.0,53.66,53.91,53.64,53.91,15138.0
2023-09-27 12:40:00,53.9,54.1,53.9,54.07,11176.0,53.9,54.1,53.9,54.07,11176.0
2023-09-27 12:50:00,54.07,54.1,53.98,54.01,12390.0,54.07,54.1,53.98,54.01,12390.0
2023-09-27 13:00:00,54.03,54.25,54.02,54.25,8292.0,54.03,54.25,54.02,54.25,8292.0
2023-09-27 13:10:00,54.24,54.25,53.85,53.9,15984.0,54.24,54.25,53.85,53.9,15984.0
2023-09-27 13:20:00,53.9,53.9,53.69,53.74,14580.0,53.9,53.9,53.69,53.74,14580.0
2023-09-27 13:30:00,53.74,53.9,53.74,53.82,9064.0,53.74,53.9,53.74,53.82,9064.0
2023-09-27 13:40:00,53.79,53.8,53.71,53.8,8697.0,53.79,53.8,53.71,53.8,8697.0
2023-09-27 13:50:00,53.8,53.91,53.78,53.87,10754.0,53.8,53.91,53.78,53.87,10754.0
2023-09-27 14:00:00,53.88,53.91,53.8,53.8,10842.0,53.88,53.91,53.8,53.8,10842.0
2023-09-27 14:10:00,53.78,53.87,53.74,53.74,7468.0,53.78,53.87,53.74,53.74,7468.0
2023-09-27 14:20:00,53.72,54.01,53.71,53.96,15444.0,53.72,54.01,53.71,53.96,15444.0
2023-09-27 14:30:00,53.99,54.26,53.98,54.17,19403.0,53.99,54.26,53.98,54.17,19403.0
2023-09-27 14:40:00,54.21,54.21,54.04,54.08,10372.0,54.21,54.21,54.04,54.08,10372.0
2023-09-27 14:50:00,54.06,54.31,54.06,54.28,25748.0,54.06,54.31,54.06,54.28,25748.0
2023-09-27 15:00:00,54.3,54.62,54.28,54.5,21198.0,54.3,54.62,54.28,54.5,21198.0
2023-09-27 15:10:00,54.49,54.67,54.49,54.64,24252.0,54.49,54.67,54.49,54.64,24252.0
2023-09-27 15:20:00,54.64,54.7,54.42,54.43,22880.0,54.64,54.7,54.42,54.43,22880.0
2023-09-27 15:30:00,54.4,54.46,54.24,54.26,28798.0,54.4,54.46,54.24,54.26,28798.0
2023-09-27 15:40:00,54.23,54.3,54.1,54.25,38567.0,54.23,54.3,54.1,54.25,38567.0
2023-09-27 15:50:00,54.26,54.53,54.23,54.53,216098.0,54.26,54.53,54.23,54.53,216098.0
2023-09-28 09:30:00,55.55,55.62,54.88,55.01,43227.0,55.55,55.62,54.88,55.01,43227.0
2023-09-28 09:40:00,54.95,55.04,54.68,54.9,31734.0,54.95,55.04,54.68,54.9,31734.0
2023-09-28 09:50:00,54.9,55.25,54.88,54.96,23999.0,54.9,55.25,54.88,54.96,23999.0
2023-09-28 10:00:00,54.91,55.18,54.86,55.09,23690.0,54.91,55.18,54.86,55.09,23690.0
2023-09-28 10:10:00,55.06,55.19,54.86,55.0,16615.0,55.06,55.19,54.86,55.0,16615.0
2023-09-28 10:20:00,55.06,55.3,55.04,55.21,17706.0,55.06,55.3,55.04,55.21,17706.0
2023-09-28 10:30:00,55.22,55.3,54.99,55.29,9909.0,55.22,55.3,54.99,55.29,9909.0
2023-09-28 10:40:00,55.32,55.43,55.31,55.41,17186.0,55.32,55.43,55.31,55.41,17186.0
2023-09-28 10:50:00,55.43,55.77,55.41,55.74,45397.0,55.43,55.77,55.41,55.74,45397.0
2023-09-28 11:00:00,55.76,55.79,55.54,55.66,19548.0,55.76,55.79,55.54,55.66,19548.0
2023-09-28 11:10:00,55.7,55.74,55.52,55.74,13538.0,55.7,55.74,55.52,55.74,13538.0
2023-09-28 11:20:00,55.72,55.99,55.69,55.93,29170.0,55.72,55.99,55.69,55.93,29170.0
2023-09-28 11:30:00,55.92,56.06,55.83,55.98,24858.0,55.92,56.06,55.83,55.98,24858.0
2023-09-28 11:40:00,55.96,56.08,55.82,55.92,18648.0,55.96,56.08,55.82,55.92,18648.0
2023-09-28 11:50:00,55.89,56.09,55.81,56.06,24425.0,55.89,56.09,55.81,56.06,24425.0
2023-09-28 12:00:00,56.1,56.13,55.91,55.91,11923.0,56.1,56.13,55.91,55.91,11923.0
2023-09-28 12:10:00,55.94,56.08,55.89,56.05,10443.0,55.94,56.08,55.89,56.05,10443.0
2023-09-28 12:20:00,56.06,56.06,55.91,56.01,5925.0,56.06,56.06,55.91,56.01,5925.0
2023-09-28 12:30:00,56.0,56.14,55.92,56.09,15253.0,56.0,56.14,55.92,56.09,15253.0
2023-09-28 12:40:00,56.08,56.13,55.98,55.98,9382.0,56.08,56.13,55.98,55.98,9382.0
2023-09-28 12:50:00,55.98,56.11,55.96,56.09,10528.0,55.98,56.11,55.96,56.09,10528.0
2023-09-28 13:00:00,56.09,56.12,55.99,56.09,9920.0,56.09,56.12,55.99,56.09,9920.0
2023-09-28 13:10:00,56.1,56.1,55.9,55.94,6335.0,56.1,56.1,55.9,55.94,6335.0
2023-09-28 13:20:00,55.92,55.93,55.73,55.74,15567.0,55.92,55.93,55.73,55.74,15567.0
2023-09-28 13:30:00,55.71,55.71,55.49,55.49,18793.0,55.71,55.71,55.49,55.49,18793.0
2023-09-28 13:40:00,55.48,55.53,55.4,55.5,10153.0,55.48,55.53,55.4,55.5,10153.0
2023-09-28 13:50:00,55.6,55.61,55.46,55.55,8407.0,55.6,55.61,55.46,55.55,8407.0
2023-09-28 14:00:00,55.54,55.59,55.49,55.52,6960.0,55.54,55.59,55.49,55.52,6960.0
2023-09-28 14:10:00,55.51,55.7,55.46,55.68,7761.0,55.51,55.7,55.46,55.68,7761.0
2023-09-28 14:20:00,55.67,55.74,55.62,55.73,4519.0,55.67,55.74,55.62,55.73,4519.0
2023-09-28 14:30:00,55.73,55.76,55.52,55.57,20515.0,55.73,55.76,55.52,55.57,20515.0
2023-09-28 14:40:00,55.57,55.72,55.54,55.58,6303.0,55.57,55.72,55.54,55.58,6303.0
2023-09-28 14:50:00,55.6,55.68,55.58,55.64,9927.0,55.6,55.68,55.58,55.64,9927.0
2023-09-28 15:00:00,55.63,55.8,55.61,55.71,14120.0,55.63,55.8,55.61,55.71,14120.0
2023-09-28 15:10:00,55.73,55.8,55.66,55.76,8762.0,55.73,55.8,55.66,55.76,8762.0
2023-09-28 15:20:00,55.75,55.91,55.74,55.88,14715.0,55.75,55.91,55.74,55.88,14715.0
2023-09-28 15:30:00,55.86,55.86,55.58,55.62,26635.0,55.86,55.86,55.58,55.62,26635.0
2023-09-28 15:40:00,55.63,55.84,55.63,55.84,31466.0,55.63,55.84,55.63,55.84,31466.0
2023-09-28 15:50:00,55.83,56.09,55.83,56.01,174480.0,55.83,56.09,55.83,56.01,174480.0
2023-09-29 09:30:00,56.79,56.79,55.61,55.91,45933.0,56.79,56.79,55.61,55.91,45933.0
2023-09-29 09:40:00,55.9,56.34,55.69,56.13,29628.0,55.9,56.34,55.69,56.13,29628.0
2023-09-29 09:50:00,56.2,56.6,56.14,56.56,24008.0,56.2,56.6,56.14,56.56,24008.0
2023-09-29 10:00:00,56.6,56.62,56.37,56.47,10413.0,56.6,56.62,56.37,56.47,10413.0
2023-09-29 10:10:00,56.45,56.45,56.27,56.36,3717.0,56.45,56.45,56.27,56.36,3717.0
2023-09-29 10:20:00,56.42,56.47,56.21,56.41,6773.0,56.42,56.47,56.21,56.41,6773.0
2023-09-29 10:30:00,56.38,56.45,56.14,56.3,11277.0,56.38,56.45,56.14,56.3,11277.0
2023-09-29 10:40:00,56.38,56.49,56.24,56.34,8874.0,56.38,56.49,56.24,56.34,8874.0
2023-09-29 10:50:00,56.34,56.35,56.06,56.08,9233.0,56.34,56.35,56.06,56.08,9233.0
2023-09-29 11:00:00,56.06,56.12,55.89,56.05,6905.0,56.06,56.12,55.89,56.05,6905.0
2023-09-29 11:10:00,56.05,56.11,55.75,55.87,69303.0,56.05,56.11,55.75,55.87,69303.0
2023-09-29 11:20:00,55.9,56.15,55.9,55.96,19809.0,55.9,56.15,55.9,55.96,19809.0
2023-09-29 11:30:00,55.95,56.13,55.95,56.13,9010.0,55.95,56.13,55.95,56.13,9010.0
2023-09-29 11:40:00,56.12,56.37,56.12,56.33,10389.0,56.12,56.37,56.12,56.33,10389.0
2023-09-29 11:50:00,56.38,56.38,56.13,56.3,6507.0,56.38,56.38,56.13,56.3,6507.0
2023-09-29 12:00:00,56.33,56.66,56.29,56.55,14439.0,56.33,56.66,56.29,56.55,14439.0
2023-09-29 12:10:00,56.54,56.54,56.29,56.41,8120.0,56.54,56.54,56.29,56.41,8120.0
2023-09-29 12:20:00,56.38,56.41,56.27,56.31,3814.0,56.38,56.41,56.27,56.31,3814.0
2023-09-29 12:30:00,56.31,56.41,56.31,56.37,4993.0,56.31,56.41,56.31,56.37,4993.0
2023-09-29 12:40:00,56.38,56.38,56.23,56.23,6402.0,56.38,56.38,56.23,56.23,6402.0
2023-09-29 12:50:00,56.17,56.33,56.09,56.32,17488.0,56.17,56.33,56.09,56.32,17488.0
2023-09-29 13:00:00,56.25,56.25,55.92,56.02,10714.0,56.25,56.25,55.92,56.02,10714.0
2023-09-29 13:10:00,56.02,56.17,56.02,56.17,11556.0,56.02,56.17,56.02,56.17,11556.0
2023-09-29 13:20:00,56.23,56.29,56.19,56.21,4036.0,56.23,56.29,56.19,56.21,4036.0
2023-09-29 13:30:00,56.21,56.32,56.2,56.28,7155.0,56.21,56.32,56.2,56.28,7155.0
2023-09-29 13:40:00,56.25,56.29,56.15,56.15,4779.0,56.25,56.29,56.15,56.15,4779.0
2023-09-29 13:50:00,56.09,56.13,56.0,56.04,5145.0,56.09,56.13,56.0,56.04,5145.0
2023-09-29 14:00:00,56.05,56.25,56.03,56.2,12419.0,56.05,56.25,56.03,56.2,12419.0
2023-09-29 14:10:00,56.2,56.22,56.1,56.16,6670.0,56.2,56.22,56.1,56.16,6670.0
2023-09-29 14:20:00,56.14,56.23,56.07,56.11,7641.0,56.14,56.23,56.07,56.11,7641.0
2023-09-29 14:30:00,56.13,56.18,56.06,56.14,6333.0,56.13,56.18,56.06,56.14,6333.0
2023-09-29 14:40:00,56.15,56.37,56.15,56.21,13493.0,56.15,56.37,56.15,56.21,13493.0
2023-09-29 14:50:00,56.18,56.26,56.16,56.26,9841.0,56.18,56.26,56.16,56.26,9841.0
2023-09-29 15:00:00,56.28,56.34,56.13,56.26,10990.0,56.28,56.34,56.13,56.26,10990.0
2023-09-29 15:10:00,56.25,56.47,56.25,56.38,10195.0,56.25,56.47,56.25,56.38,10195.0
2023-09-29 15:20:00,56.37,56.38,56.21,56.33,19482.0,56.37,56.38,56.21,56.33,19482.0
2023-09-29 15:30:00,56.34,56.35,56.2,56.29,38125.0,56.34,56.35,56.2,56.29,38125.0
2023-09-29 15:40:00,56.3,56.39,56.19,56.33,46429.0,56.3,56.39,56.19,56.33,46429.0
2023-09-29 15:50:00,56.33,56.44,56.22,56.4,188320.0,56.33,56.44,56.22,56.4,188320.0
2023-10-02 09:30:00,56.95,57.69,56.94,57.39,75155.0,56.95,57.69,56.94,57.39,75155.0
2023-10-02 09:40:00,57.33,57.4,57.0,57.3,78933.0,57.33,57.4,57.0,57.3,78933.0
2023-10-02 09:50:00,57.23,57.63,57.05,57.57,19887.0,57.23,57.63,57.05,57.57,19887.0
2023-10-02 10:00:00,57.46,57.98,57.46,57.83,30064.0,57.46,57.98,57.46,57.83,30064.0
2023-10-02 10:10:00,57.83,57.93,57.61,57.84,19528.0,57.83,57.93,57.61,57.84,19528.0
2023-10-02 10:20:00,57.79,57.94,57.54,57.55,40337.0,57.79,57.94,57.54,57.55,40337.0
2023-10-02 10:30:00,57.52,57.68,57.45,57.66,12236.0,57.52,57.68,57.45,57.66,12236.0
2023-10-02 10:40:00,57.72,57.98,57.71,57.9,21473.0,57.72,57.98,57.71,57.9,21473.0
2023-10-02 10:50:00,57.9,57.93,57.76,57.86,15654.0,57.9,57.93,57.76,57.86,15654.0
2023-10-02 11:00:00,57.86,58.07,57.82,57.93,27376.0,57.86,58.07,57.82,57.93,27376.0
2023-10-02 11:10:00,57.93,58.26,57.91,58.18,32131.0,57.93,58.26,57.91,58.18,32131.0
2023-10-02 11:20:00,58.18,58.24,57.97,58.0,16535.0,58.18,58.24,57.97,58.0,16535.0
2023-10-02 11:30:00,57.99,58.05,57.84,57.84,34951.0,57.99,58.05,57.84,57.84,34951.0
2023-10-02 11:40:00,57.83,58.03,57.81,57.84,12733.0,57.83,58.03,57.81,57.84,12733.0
2023-10-02 11:50:00,57.84,57.96,57.56,57.62,35603.0,57.84,57.96,57.56,57.62,35603.0
2023-10-02 12:00:00,57.68,57.85,57.48,57.55,34544.0,57.68,57.85,57.48,57.55,34544.0
2023-10-02 12:10:00,57.58,57.58,57.21,57.23,36880.0,57.58,57.58,57.21,57.23,36880.0
2023-10-02 12:20:00,57.22,57.5,57.16,57.35,17052.0,57.22,57.5,57.16,57.35,17052.0
2023-10-02 12:30:00,57.36,57.58,57.31,57.54,28936.0,57.36,57.58,57.31,57.54,28936.0
2023-10-02 12:40:00,57.55,57.6,57.42,57.44,19518.0,57.55,57.6,57.42,57.44,19518.0
2023-10-02 12:50:00,57.46,57.76,57.39,57.72,18258.0,57.46,57.76,57.39,57.72,18258.0
2023-10-02 13:00:00,57.74,57.97,57.65,57.75,10676.0,57.74,57.97,57.65,57.75,10676.0
2023-10-02 13:10:00,57.73,57.91,57.68,57.78,8350.0,57.73,57.91,57.68,57.78,8350.0
2023-10-02 13:20:00,57.79,57.84,57.69,57.71,12165.0,57.79,57.84,57.69,57.71,12165.0
2023-10-02 13:30:00,57.74,58.16,57.74,58.02,44987.0,57.74,58.16,57.74,58.02,44987.0
2023-10-02 13:40:00,58.02,58.09,57.88,58.03,17717.0,58.02,58.09,57.88,58.03,17717.0
2023-10-02 13:50:00,58.0,58.08,57.96,58.03,12773.0,58.0,58.08,57.96,58.03,12773.0
2023-10-02 14:00:00,58.03,58.1,57.97,58.0,10947.0,58.03,58.1,57.97,58.0,10947.0
2023-10-02 14:10:00,58.03,58.13,58.0,58.02,18698.0,58.03,58.13,58.0,58.02,18698.0
2023-10-02 14:20:00,58.02,58.13,57.97,58.0,12862.0,58.02,58.13,57.97,58.0,12862.0
2023-10-02 14:30:00,58.02,58.12,57.88,57.9,14128.0,58.02,58.12,57.88,57.9,14128.0
2023-10-02 14:40:00,57.86,58.01,57.85,57.98,22687.0,57.86,58.01,57.85,57.98,22687.0
2023-10-02 14:50:00,57.99,58.05,57.83,57.86,18857.0,57.99,58.05,57.83,57.86,18857.0
2023-10-02 15:00:00,57.85,57.95,57.84,57.86,17121.0,57.85,57.95,57.84,57.86,17121.0
2023-10-02 15:10:00,57.84,57.88,57.72,57.73,25209.0,57.84,57.88,57.72,57.73,25209.0
2023-10-02 15:20:00,57.73,58.04,57.67,58.0,23511.0,57.73,58.04,57.67,58.0,23511.0
2023-10-02 15:30:00,58.02,58.04,57.86,57.92,33948.0,58.02,58.04,57.86,57.92,33948.0
2023-10-02 15:40:00,57.92,58.13,57.9,58.08,67935.0,57.92,58.13,57.9,58.08,67935.0
2023-10-02 15:50:00,58.04,58.4,58.0,58.32,204274.0,58.04,58.4,58.0,58.32,204274.0
2023-10-03 09:30:00,58.0,58.21,57.71,57.97,48242.0,58.0,58.21,57.71,57.97,48242.0
2023-10-03 09:40:00,57.89,57.96,57.74,57.9,12659.0,57.89,57.96,57.74,57.9,12659.0
2023-10-03 09:50:00,57.92,58.05,57.85,57.85,27197.0,57.92,58.05,57.85,57.85,27197.0
2023-10-03 10:00:00,57.92,57.92,57.55,57.56,30052.0,57.92,57.92,57.55,57.56,30052.0
2023-10-03 10:10:00,57.59,57.63,57.25,57.28,35950.0,57.59,57.63,57.25,57.28,35950.0
2023-10-03 10:20:00,57.26,57.38,56.87,56.88,42470.0,57.26,57.38,56.87,56.88,42470.0
2023-10-03 10:30:00,56.85,57.19,56.82,57.12,37280.0,56.85,57.19,56.82,57.12,37280.0
2023-10-03 10:40:00,57.09,57.14,56.91,57.13,12398.0,57.09,57.14,56.91,57.13,12398.0
2023-10-03 10:50:00,57.13,57.29,57.02,57.07,16253.0,57.13,57.29,57.02,57.07,16253.0
2023-10-03 11:00:00,57.07,57.07,56.82,56.88,12896.0,57.07,57.07,56.82,56.88,12896.0
2023-10-03 11:10:00,56.9,57.16,56.89,57.08,126668.0,56.9,57.16,56.89,57.08,126668.0
2023-10-03 11:20:00,57.07,57.15,56.95,57.01,11141.0,57.07,57.15,56.95,57.01,11141.0
2023-10-03 11:30:00,56.99,57.01,56.73,56.84,21444.0,56.99,57.01,56.73,56.84,21444.0
2023-10-03 11:40:00,56.82,57.01,56.81,56.91,17933.0,56.82,57.01,56.81,56.91,17933.0
2023-10-03 11:50:00,56.9,56.91,56.42,56.47,35631.0,56.9,56.91,56.42,56.47,35631.0
2023-10-03 12:00:00,56.5,56.76,56.36,56.45,37011.0,56.5,56.76,56.36,56.45,37011.0
2023-10-03 12:10:00,56.41,56.41,55.36,55.49,105963.0,56.41,56.41,55.36,55.49,105963.0
2023-10-03 12:20:00,55.46,55.51,55.29,55.36,74719.0,55.46,55.51,55.29,55.36,74719.0
2023-10-03 12:30:00,55.37,55.59,55.37,55.54,109142.0,55.37,55.59,55.37,55.54,109142.0
2023-10-03 12:40:00,55.55,55.93,55.44,55.5,36949.0,55.55,55.93,55.44,55.5,36949.0
2023-10-03 12:50:00,55.49,55.53,55.15,55.42,41641.0,55.49,55.53,55.15,55.42,41641.0
2023-10-03 13:00:00,55.48,55.64,55.42,55.43,26651.0,55.48,55.64,55.42,55.43,26651.0
2023-10-03 13:10:00,55.42,55.52,55.36,55.48,16354.0,55.42,55.52,55.36,55.48,16354.0
2023-10-03 13:20:00,55.46,55.53,55.33,55.34,14988.0,55.46,55.53,55.33,55.34,14988.0
2023-10-03 13:30:00,55.35,55.48,55.34,55.46,8060.0,55.35,55.48,55.34,55.46,8060.0
2023-10-03 13:40:00,55.47,55.52,55.22,55.31,20472.0,55.47,55.52,55.22,55.31,20472.0
2023-10-03 13:50:00,55.3,55.3,55.06,55.14,28240.0,55.3,55.3,55.06,55.14,28240.0
2023-10-03 14:00:00,55.16,55.3,55.12,55.27,14328.0,55.16,55.3,55.12,55.27,14328.0
2023-10-03 14:10:00,55.29,55.33,55.15,55.21,16766.0,55.29,55.33,55.15,55.21,16766.0
2023-10-03 14:20:00,55.23,55.43,55.2,55.4,13245.0,55.23,55.43,55.2,55.4,13245.0
2023-10-03 14:30:00,55.41,55.57,55.4,55.5,51403.0,55.41,55.57,55.4,55.5,51403.0
2023-10-03 14:40:00,55.49,55.52,55.37,55.51,32077.0,55.49,55.52,55.37,55.51,32077.0
2023-10-03 14:50:00,55.49,55.6,55.39,55.41,21335.0,55.49,55.6,55.39,55.41,21335.0
2023-10-03 15:00:00,55.41,55.51,55.32,55.46,18730.0,55.41,55.51,55.32,55.46,18730.0
2023-10-03 15:10:00,55.49,55.55,55.37,55.5,13341.0,55.49,55.55,55.37,55.5,13341.0
2023-10-03 15:20:00,55.51,55.57,55.41,55.49,67009.0,55.51,55.57,55.41,55.49,67009.0
2023-10-03 15:30:00,55.49,55.49,55.3,55.4,45190.0,55.49,55.49,55.3,55.4,45190.0
2023-10-03 15:40:00,55.4,55.54,55.37,55.43,109264.0,55.4,55.54,55.37,55.43,109264.0
2023-10-03 15:50:00,55.45,55.67,55.45,55.49,227883.0,55.45,55.67,55.45,55.49,227883.0
2023-10-04 09:30:00,55.69,55.89,55.06,55.12,45653.0,55.69,55.89,55.06,55.12,45653.0
2023-10-04 09:40:00,55.15,55.15,54.36,54.73,76889.0,55.15,55.15,54.36,54.73,76889.0
2023-10-04 09:50:00,54.73,55.07,54.68,54.95,44284.0,54.73,55.07,54.68,54.95,44284.0
2023-10-04 10:00:00,54.97,55.2,54.73,54.76,15947.0,54.97,55.2,54.73,54.76,15947.0
2023-10-04 10:10:00,54.8,54.84,54.48,54.48,14448.0,54.8,54.84,54.48,54.48,14448.0
2023-10-04 10:20:00,54.55,54.56,54.17,54.3,24122.0,54.55,54.56,54.17,54.3,24122.0
2023-10-04 10:30:00,54.44,54.58,54.34,54.34,24847.0,54.44,54.58,54.34,54.34,24847.0
2023-10-04 10:40:00,54.37,54.53,54.18,54.18,23068.0,54.37,54.53,54.18,54.18,23068.0
2023-10-04 10:50:00,54.2,54.32,53.88,53.98,60265.0,54.2,54.32,53.88,53.98,60265.0
2023-10-04 11:00:00,53.93,54.04,53.81,53.98,30029.0,53.93,54.04,53.81,53.98,30029.0
2023-10-04 11:10:00,53.99,54.06,53.86,53.94,14805.0,53.99,54.06,53.86,53.94,14805.0
2023-10-04 11:20:00,53.92,53.92,53.65,53.76,41011.0,53.92,53.92,53.65,53.76,41011.0
2023-10-04 11:30:00,53.77,54.2,53.71,53.99,20863.0,53.77,54.2,53.71,53.99,20863.0
2023-10-04 11:40:00,53.97,54.21,53.76,54.09,33543.0,53.97,54.21,53.76,54.09,33543.0
2023-10-04 11:50:00,54.09,54.27,54.08,54.11,25640.0,54.09,54.27,54.08,54.11,25640.0
2023-10-04 12:00:00,54.11,54.45,54.04,54.32,38187.0,54.11,54.45,54.04,54.32,38187.0
2023-10-04 12:10:00,54.33,54.68,54.33,54.64,12001.0,54.33,54.68,54.33,54.64,12001.0
2023-10-04 12:20:00,54.65,54.78,54.59,54.76,14518.0,54.65,54.78,54.59,54.76,14518.0
2023-10-04 12:30:00,54.78,54.87,54.61,54.85,9622.0,54.78,54.87,54.61,54.85,9622.0
2023-10-04 12:40:00,54.85,54.95,54.72,54.78,11463.0,54.85,54.95,54.72,54.78,11463.0
2023-10-04 12:50:00,54.84,54.89,54.62,54.62,25352.0,54.84,54.89,54.62,54.62,25352.0
2023-10-04 13:00:00,54.58,54.78,54.58,54.75,9583.0,54.58,54.78,54.58,54.75,9583.0
2023-10-04 13:10:00,54.75,54.81,54.7,54.73,18402.0,54.75,54.81,54.7,54.73,18402.0
2023-10-04 13:20:00,54.75,54.77,54.51,54.54,7998.0,54.75,54.77,54.51,54.54,7998.0
2023-10-04 13:30:00,54.55,54.63,54.48,54.6,7766.0,54.55,54.63,54.48,54.6,7766.0
2023-10-04 13:40:00,54.56,54.6,54.48,54.57,8106.0,54.56,54.6,54.48,54.57,8106.0
2023-10-04 13:50:00,54.56,54.56,54.36,54.46,7273.0,54.56,54.56,54.36,54.46,7273.0
2023-10-04 14:00:00,54.43,54.57,54.39,54.46,7462.0,54.43,54.57,54.39,54.46,7462.0
2023-10-04 14:10:00,54.47,54.61,54.46,54.56,9215.0,54.47,54.61,54.46,54.56,9215.0
2023-10-04 14:20:00,54.56,54.56,54.38,54.49,9468.0,54.56,54.56,54.38,54.49,9468.0
2023-10-04 14:30:00,54.48,54.59,54.41,54.48,10834.0,54.48,54.59,54.41,54.48,10834.0
2023-10-04 14:40:00,54.48,54.54,54.46,54.52,15294.0,54.48,54.54,54.46,54.52,15294.0
2023-10-04 14:50:00,54.52,54.6,54.44,54.58,72169.0,54.52,54.6,54.44,54.58,72169.0
2023-10-04 15:00:00,54.6,54.6,54.5,54.58,21862.0,54.6,54.6,54.5,54.58,21862.0
2023-10-04 15:10:00,54.58,54.83,54.58,54.76,42767.0,54.58,54.83,54.58,54.76,42767.0
2023-10-04 15:20:00,54.79,54.94,54.73,54.85,24174.0,54.79,54.94,54.73,54.85,24174.0
2023-10-04 15:30:00,54.86,55.1,54.78,55.1,32105.0,54.86,55.1,54.78,55.1,32105.0
2023-10-04 15:40:00,55.09,55.24,55.02,55.21,51685.0,55.09,55.24,55.02,55.21,51685.0
2023-10-04 15:50:00,55.22,55.27,55.1,55.11,208236.0,55.22,55.27,55.1,55.11,208236.0
2023-10-05 09:30:00,54.84,54.94,53.83,53.83,36073.0,54.84,54.94,53.83,53.83,36073.0
2023-10-05 09:40:00,53.73,53.87,53.46,53.56,21766.0,53.73,53.87,53.46,53.56,21766.0
2023-10-05 09:50:00,53.58,53.68,53.17,53.48,34368.0,53.58,53.68,53.17,53.48,34368.0
2023-10-05 10:00:00,53.44,53.46,53.19,53.46,27659.0,53.44,53.46,53.19,53.46,27659.0
2023-10-05 10:10:00,53.41,53.76,53.41,53.73,19318.0,53.41,53.76,53.41,53.73,19318.0
2023-10-05 10:20:00,53.78,54.0,53.61,54.0,18553.0,53.78,54.0,53.61,54.0,18553.0
2023-10-05 10:30:00,54.0,54.11,53.24,53.24,31919.0,54.0,54.11,53.24,53.24,31919.0
2023-10-05 10:40:00,53.24,53.49,53.16,53.3,36764.0,53.24,53.49,53.16,53.3,36764.0
2023-10-05 10:50:00,53.28,53.53,53.27,53.52,18333.0,53.28,53.53,53.27,53.52,18333.0
2023-10-05 11:00:00,53.51,53.62,53.36,53.39,11381.0,53.51,53.62,53.36,53.39,11381.0
2023-10-05 11:10:00,53.4,53.47,53.32,53.42,13970.0,53.4,53.47,53.32,53.42,13970.0
2023-10-05 11:20:00,53.43,53.53,53.36,53.41,21010.0,53.43,53.53,53.36,53.41,21010.0
2023-10-05 11:30:00,53.38,53.82,53.32,53.82,15839.0,53.38,53.82,53.32,53.82,15839.0
2023-10-05 11:40:00,53.85,53.97,53.79,53.9,17888.0,53.85,53.97,53.79,53.9,17888.0
2023-10-05 11:50:00,53.88,53.99,53.73,53.9,25054.0,53.88,53.99,53.73,53.9,25054.0
2023-10-05 12:00:00,53.98,54.17,53.93,54.09,10523.0,53.98,54.17,53.93,54.09,10523.0
2023-10-05 12:10:00,54.11,54.23,54.03,54.14,19395.0,54.11,54.23,54.03,54.14,19395.0
2023-10-05 12:20:00,54.19,54.29,54.13,54.29,10597.0,54.19,54.29,54.13,54.29,10597.0
2023-10-05 12:30:00,54.36,54.42,54.26,54.26,13433.0,54.36,54.42,54.26,54.26,13433.0
2023-10-05 12:40:00,54.25,54.3,54.11,54.12,12318.0,54.25,54.3,54.11,54.12,12318.0
2023-10-05 12:50:00,54.13,54.18,53.99,54.13,10202.0,54.13,54.18,53.99,54.13,10202.0
2023-10-05 13:00:00,54.13,54.21,54.01,54.02,7743.0,54.13,54.21,54.01,54.02,7743.0
2023-10-05 13:10:00,54.04,54.2,54.04,54.17,10923.0,54.04,54.2,54.04,54.17,10923.0
2023-10-05 13:20:00,54.14,54.42,54.14,54.4,12717.0,54.14,54.42,54.14,54.4,12717.0
2023-10-05 13:30:00,54.45,54.54,54.32,54.48,19351.0,54.45,54.54,54.32,54.48,19351.0
2023-10-05 13:40:00,54.48,54.53,54.46,54.5,13132.0,54.48,54.53,54.46,54.5,13132.0
2023-10-05 13:50:00,54.5,54.58,54.45,54.57,8960.0,54.5,54.58,54.45,54.57,8960.0
2023-10-05 14:00:00,54.57,54.72,54.54,54.59,12223.0,54.57,54.72,54.54,54.59,12223.0
2023-10-05 14:10:00,54.57,54.72,54.52,54.65,20158.0,54.57,54.72,54.52,54.65,20158.0
2023-10-05 14:20:00,54.64,54.65,54.49,54.52,14092.0,54.64,54.65,54.49,54.52,14092.0
2023-10-05 14:30:00,54.55,54.76,54.55,54.69,19019.0,54.55,54.76,54.55,54.69,19019.0
2023-10-05 14:40:00,54.69,54.72,54.62,54.67,10671.0,54.69,54.72,54.62,54.67,10671.0
2023-10-05 14:50:00,54.68,54.84,54.67,54.83,11848.0,54.68,54.84,54.67,54.83,11848.0
2023-10-05 15:00:00,54.85,54.91,54.75,54.78,16370.0,54.85,54.91,54.75,54.78,16370.0
2023-10-05 15:10:00,54.77,54.78,54.62,54.66,18128.0,54.77,54.78,54.62,54.66,18128.0
2023-10-05 15:20:00,54.68,54.91,54.65,54.87,27689.0,54.68,54.91,54.65,54.87,27689.0
2023-10-05 15:30:00,54.85,54.86,54.62,54.76,31879.0,54.85,54.86,54.62,54.76,31879.0
2023-10-05 15:40:00,54.77,54.87,54.73,54.81,55401.0,54.77,54.87,54.73,54.81,55401.0
2023-10-05 15:50:00,54.8,54.81,54.52,54.54,155412.0,54.8,54.81,54.52,54.54,155412.0
2023-10-06 09:30:00,54.1,54.28,53.76,53.89,45221.0,54.1,54.28,53.76,53.89,45221.0
2023-10-06 09:40:00,53.93,54.08,53.72,53.82,17934.0,53.93,54.08,53.72,53.82,17934.0
2023-10-06 09:50:00,53.78,54.05,53.76,54.04,5902.0,53.78,54.05,53.76,54.04,5902.0
2023-10-06 10:00:00,54.07,54.07,53.49,53.5,44063.0,54.07,54.07,53.49,53.5,44063.0
2023-10-06 10:10:00,53.45,53.47,53.26,53.26,42037.0,53.45,53.47,53.26,53.26,42037.0
2023-10-06 10:20:00,53.21,53.82,53.21,53.77,36503.0,53.21,53.82,53.21,53.77,36503.0
2023-10-06 10:30:00,53.81,54.31,53.81,54.3,20957.0,53.81,54.31,53.81,54.3,20957.0
2023-10-06 10:40:00,54.32,54.4,54.17,54.3,16810.0,54.32,54.4,54.17,54.3,16810.0
2023-10-06 10:50:00,54.29,54.44,54.2,54.41,14815.0,54.29,54.44,54.2,54.41,14815.0
2023-10-06 11:00:00,54.41,54.52,54.38,54.5,13651.0,54.41,54.52,54.38,54.5,13651.0
2023-10-06 11:10:00,54.52,54.55,54.38,54.41,10090.0,54.52,54.55,54.38,54.41,10090.0
2023-10-06 11:20:00,54.43,54.53,54.33,54.47,12007.0,54.43,54.53,54.33,54.47,12007.0
2023-10-06 11:30:00,54.46,55.22,54.45,55.18,33816.0,54.46,55.22,54.45,55.18,33816.0
2023-10-06 11:40:00,55.2,55.4,55.16,55.21,23320.0,55.2,55.4,55.16,55.21,23320.0
2023-10-06 11:50:00,55.17,55.27,55.04,55.1,17830.0,55.17,55.27,55.04,55.1,17830.0
2023-10-06 12:00:00,55.14,55.26,54.97,55.26,16301.0,55.14,55.26,54.97,55.26,16301.0
2023-10-06 12:10:00,55.23,55.24,54.96,55.17,11716.0,55.23,55.24,54.96,55.17,11716.0
2023-10-06 12:20:00,55.17,55.17,54.96,55.02,9616.0,55.17,55.17,54.96,55.02,9616.0
2023-10-06 12:30:00,55.02,55.04,54.87,54.91,12213.0,55.02,55.04,54.87,54.91,12213.0
2023-10-06 12:40:00,54.92,55.0,54.9,54.93,4682.0,54.92,55.0,54.9,54.93,4682.0
2023-10-06 12:50:00,54.93,55.04,54.85,54.96,8201.0,54.93,55.04,54.85,54.96,8201.0
2023-10-06 13:00:00,54.95,55.06,54.89,55.0,13881.0,54.95,55.06,54.89,55.0,13881.0
2023-10-06 13:10:00,54.98,55.17,54.93,55.17,6815.0,54.98,55.17,54.93,55.17,6815.0
2023-10-06 13:20:00,55.14,55.23,55.1,55.13,5372.0,55.14,55.23,55.1,55.13,5372.0
2023-10-06 13:30:00,55.13,55.19,55.02,55.02,4432.0,55.13,55.19,55.02,55.02,4432.0
2023-10-06 13:40:00,55.04,55.06,54.89,55.04,12699.0,55.04,55.06,54.89,55.04,12699.0
2023-10-06 13:50:00,55.02,55.02,54.93,54.98,6700.0,55.02,55.02,54.93,54.98,6700.0
2023-10-06 14:00:00,54.98,55.12,54.94,55.08,9769.0,54.98,55.12,54.94,55.08,9769.0
2023-10-06 14:10:00,55.12,55.22,55.12,55.16,10764.0,55.12,55.22,55.12,55.16,10764.0
2023-10-06 14:20:00,55.14,55.31,55.1,55.31,8235.0,55.14,55.31,55.1,55.31,8235.0
2023-10-06 14:30:00,55.32,55.36,55.19,55.29,15083.0,55.32,55.36,55.19,55.29,15083.0
2023-10-06 14:40:00,55.29,55.31,55.21,55.24,7436.0,55.29,55.31,55.21,55.24,7436.0
2023-10-06 14:50:00,55.24,55.25,55.06,55.11,11077.0,55.24,55.25,55.06,55.11,11077.0
2023-10-06 15:00:00,55.09,55.14,55.02,55.08,13986.0,55.09,55.14,55.02,55.08,13986.0
2023-10-06 15:10:00,55.1,55.19,55.01,55.11,30239.0,55.1,55.19,55.01,55.11,30239.0
2023-10-06 15:20:00,55.09,55.27,55.08,55.27,26694.0,55.09,55.27,55.08,55.27,26694.0
2023-10-06 15:30:00,55.26,55.45,55.23,55.41,29029.0,55.26,55.45,55.23,55.41,29029.0
2023-10-06 15:40:00,55.43,55.43,55.13,55.14,42085.0,55.43,55.43,55.13,55.14,42085.0
2023-10-06 15:50:00,55.13,55.19,54.95,55.05,197335.0,55.13,55.19,54.95,55.05,197335.0
2023-10-09 09:30:00,55.01,55.2,54.47,54.74,38450.0,55.01,55.2,54.47,54.74,38450.0
2023-10-09 09:40:00,54.74,55.05,54.72,54.94,10642.0,54.74,55.05,54.72,54.94,10642.0
2023-10-09 09:50:00,54.99,55.29,54.85,55.25,13559.0,54.99,55.29,54.85,55.25,13559.0
2023-10-09 10:00:00,55.26,55.35,54.85,55.03,24682.0,55.26,55.35,54.85,55.03,24682.0
2023-10-09 10:10:00,55.07,55.77,55.07,55.57,29272.0,55.07,55.77,55.07,55.57,29272.0
2023-10-09 10:20:00,55.56,55.66,55.42,55.42,17766.0,55.56,55.66,55.42,55.42,17766.0
2023-10-09 10:30:00,55.46,55.65,55.42,55.43,18217.0,55.46,55.65,55.42,55.43,18217.0
2023-10-09 10:40:00,55.37,55.71,55.35,55.61,25321.0,55.37,55.71,55.35,55.61,25321.0
2023-10-09 10:50:00,55.58,55.74,55.58,55.69,18229.0,55.58,55.74,55.58,55.69,18229.0
2023-10-09 11:00:00,55.66,56.15,55.56,56.06,29046.0,55.66,56.15,55.56,56.06,29046.0
2023-10-09 11:10:00,56.1,56.12,55.91,56.11,22645.0,56.1,56.12,55.91,56.11,22645.0
2023-10-09 11:20:00,56.13,56.22,56.06,56.17,20228.0,56.13,56.22,56.06,56.17,20228.0
2023-10-09 11:30:00,56.2,56.4,56.2,56.38,28011.0,56.2,56.4,56.2,56.38,28011.0
2023-10-09 11:40:00,56.38,56.45,56.23,56.4,31684.0,56.38,56.45,56.23,56.4,31684.0
2023-10-09 11:50:00,56.39,56.69,56.37,56.69,18302.0,56.39,56.69,56.37,56.69,18302.0
2023-10-09 12:00:00,56.67,56.74,56.57,56.73,16152.0,56.67,56.74,56.57,56.73,16152.0
2023-10-09 12:10:00,56.72,56.8,56.65,56.8,13351.0,56.72,56.8,56.65,56.8,13351.0
2023-10-09 12:20:00,56.83,56.91,56.63,56.75,19740.0,56.83,56.91,56.63,56.75,19740.0
2023-10-09 12:30:00,56.75,56.81,56.63,56.69,12285.0,56.75,56.81,56.63,56.69,12285.0
2023-10-09 12:40:00,56.68,56.68,56.52,56.52,6370.0,56.68,56.68,56.52,56.52,6370.0
2023-10-09 12:50:00,56.52,56.64,56.45,56.46,10743.0,56.52,56.64,56.45,56.46,10743.0
2023-10-09 13:00:00,56.5,56.62,56.37,56.62,8729.0,56.5,56.62,56.37,56.62,8729.0
2023-10-09 13:10:00,56.63,56.64,56.47,56.63,7144.0,56.63,56.64,56.47,56.63,7144.0
2023-10-09 13:20:00,56.63,56.75,56.58,56.75,11644.0,56.63,56.75,56.58,56.75,11644.0
2023-10-09 13:30:00,56.78,57.2,56.78,57.05,27165.0,56.78,57.2,56.78,57.05,27165.0
2023-10-09 13:40:00,57.08,57.2,57.0,57.02,18707.0,57.08,57.2,57.0,57.02,18707.0
2023-10-09 13:50:00,57.05,57.27,57.02,57.17,13801.0,57.05,57.27,57.02,57.17,13801.0
2023-10-09 14:00:00,57.17,57.46,57.17,57.46,18386.0,57.17,57.46,57.17,57.46,18386.0
2023-10-09 14:10:00,57.46,57.49,57.34,57.34,12349.0,57.46,57.49,57.34,57.34,12349.0
2023-10-09 14:20:00,57.36,57.36,56.98,56.98,31622.0,57.36,57.36,56.98,56.98,31622.0
2023-10-09 14:30:00,56.98,57.06,56.96,57.05,13661.0,56.98,57.06,56.96,57.05,13661.0
2023-10-09 14:40:00,57.05,57.3,57.03,57.1,22896.0,57.05,57.3,57.03,57.1,22896.0
2023-10-09 14:50:00,57.12,57.28,57.02,57.28,20425.0,57.12,57.28,57.02,57.28,20425.0
2023-10-09 15:00:00,57.29,57.29,56.99,57.07,15837.0,57.29,57.29,56.99,57.07,15837.0
2023-10-09 15:10:00,57.09,57.17,56.86,56.94,28817.0,57.09,57.17,56.86,56.94,28817.0
2023-10-09 15:20:00,56.95,57.08,56.91,57.06,13680.0,56.95,57.08,56.91,57.06,13680.0
2023-10-09 15:30:00,57.04,57.06,56.83,56.88,21146.0,57.04,57.06,56.83,56.88,21146.0
2023-10-09 15:40:00,56.87,56.99,56.85,56.99,28778.0,56.87,56.99,56.85,56.99,28778.0
2023-10-09 15:50:00,57.0,57.09,56.88,56.88,182095.0,57.0,57.09,56.88,56.88,182095.0
2023-10-10 09:30:00,56.91,57.44,56.91,57.43,35907.0,56.91,57.44,56.91,57.43,35907.0
2023-10-10 09:40:00,57.48,58.06,57.44,57.91,31914.0,57.48,58.06,57.44,57.91,31914.0
2023-10-10 09:50:00,57.91,58.24,57.88,58.07,19516.0,57.91,58.24,57.88,58.07,19516.0
2023-10-10 10:00:00,58.17,58.33,58.1,58.22,14290.0,58.17,58.33,58.1,58.22,14290.0
2023-10-10 10:10:00,58.21,58.45,58.07,58.39,25432.0,58.21,58.45,58.07,58.39,25432.0
2023-10-10 10:20:00,58.45,58.77,58.3,58.6,33378.0,58.45,58.77,58.3,58.6,33378.0
2023-10-10 10:30:00,58.55,58.85,58.36,58.85,24224.0,58.55,58.85,58.36,58.85,24224.0
2023-10-10 10:40:00,58.8,58.84,58.67,58.75,23550.0,58.8,58.84,58.67,58.75,23550.0
2023-10-10 10:50:00,58.75,58.87,58.61,58.69,16378.0,58.75,58.87,58.61,58.69,16378.0
2023-10-10 11:00:00,58.67,59.05,58.66,58.94,20812.0,58.67,59.05,58.66,58.94,20812.0
2023-10-10 11:10:00,58.94,59.05,58.86,59.0,16485.0,58.94,59.05,58.86,59.0,16485.0
2023-10-10 11:20:00,59.02,59.03,58.76,58.8,15362.0,59.02,59.03,58.76,58.8,15362.0
2023-10-10 11:30:00,58.78,58.86,58.69,58.75,10816.0,58.78,58.86,58.69,58.75,10816.0
2023-10-10 11:40:00,58.72,58.89,58.61,58.65,15370.0,58.72,58.89,58.61,58.65,15370.0
2023-10-10 11:50:00,58.67,58.83,58.67,58.83,15782.0,58.67,58.83,58.67,58.83,15782.0
2023-10-10 12:00:00,58.83,58.93,58.74,58.89,25434.0,58.83,58.93,58.74,58.89,25434.0
2023-10-10 12:10:00,58.86,58.94,58.72,58.75,17487.0,58.86,58.94,58.72,58.75,17487.0
2023-10-10 12:20:00,58.77,58.77,58.6,58.77,13209.0,58.77,58.77,58.6,58.77,13209.0
2023-10-10 12:30:00,58.75,58.96,58.74,58.93,7701.0,58.75,58.96,58.74,58.93,7701.0
2023-10-10 12:40:00,58.97,59.03,58.84,59.0,31565.0,58.97,59.03,58.84,59.0,31565.0
2023-10-10 12:50:00,58.98,59.04,58.94,58.97,18831.0,58.98,59.04,58.94,58.97,18831.0
2023-10-10 13:00:00,58.97,59.02,58.79,59.0,36294.0,58.97,59.02,58.79,59.0,36294.0
2023-10-10 13:10:00,59.0,59.06,58.7,58.87,51168.0,59.0,59.06,58.7,58.87,51168.0
2023-10-10 13:20:00,58.86,59.2,58.85,59.19,13980.0,58.86,59.2,58.85,59.19,13980.0
2023-10-10 13:30:00,59.21,59.43,59.16,59.43,51138.0,59.21,59.43,59.16,59.43,51138.0
2023-10-10 13:40:00,59.43,59.43,59.28,59.35,14541.0,59.43,59.43,59.28,59.35,14541.0
2023-10-10 13:50:00,59.35,59.41,59.3,59.41,8618.0,59.35,59.41,59.3,59.41,8618.0
2023-10-10 14:00:00,59.39,59.4,59.22,59.29,23118.0,59.39,59.4,59.22,59.29,23118.0
2023-10-10 14:10:00,59.32,59.32,58.93,59.13,19759.0,59.32,59.32,58.93,59.13,19759.0
2023-10-10 14:20:00,59.15,59.45,59.13,59.42,31291.0,59.15,59.45,59.13,59.42,31291.0
2023-10-10 14:30:00,59.44,59.68,59.42,59.67,42831.0,59.44,59.68,59.42,59.67,42831.0
2023-10-10 14:40:00,59.68,59.88,59.65,59.85,50008.0,59.68,59.88,59.65,59.85,50008.0
2023-10-10 14:50:00,59.86,59.87,59.67,59.76,25774.0,59.86,59.87,59.67,59.76,25774.0
2023-10-10 15:00:00,59.76,59.79,59.61,59.7,27572.0,59.76,59.79,59.61,59.7,27572.0
2023-10-10 15:10:00,59.68,59.7,59.45,59.58,28452.0,59.68,59.7,59.45,59.58,28452.0
2023-10-10 15:20:00,59.57,59.75,59.51,59.73,22431.0,59.57,59.75,59.51,59.73,22431.0
2023-10-10 15:30:00,59.73,59.73,59.54,59.64,32598.0,59.73,59.73,59.54,59.64,32598.0
2023-10-10 15:40:00,59.65,59.75,59.62,59.75,45048.0,59.65,59.75,59.62,59.75,45048.0
2023-10-10 15:50:00,59.75,59.8,59.57,59.75,195287.0,59.75,59.8,59.57,59.75,195287.0
2023-10-11 09:30:00,59.8,59.85,59.54,59.82,18909.0,59.8,59.85,59.54,59.82,18909.0
2023-10-11 09:40:00,59.81,60.18,59.76,60.05,27374.0,59.81,60.18,59.76,60.05,27374.0
2023-10-11 09:50:00,59.94,59.98,59.66,59.78,11071.0,59.94,59.98,59.66,59.78,11071.0
2023-10-11 10:00:00,59.77,60.37,59.65,60.3,22631.0,59.77,60.37,59.65,60.3,22631.0
2023-10-11 10:10:00,60.34,60.44,60.22,60.42,41620.0,60.34,60.44,60.22,60.42,41620.0
2023-10-11 10:20:00,60.44,60.62,60.36,60.55,21593.0,60.44,60.62,60.36,60.55,21593.0
2023-10-11 10:30:00,60.58,60.58,60.35,60.38,40742.0,60.58,60.58,60.35,60.38,40742.0
2023-10-11 10:40:00,60.4,60.6,60.39,60.6,29704.0,60.4,60.6,60.39,60.6,29704.0
2023-10-11 10:50:00,60.56,60.95,60.55,60.92,36689.0,60.56,60.95,60.55,60.92,36689.0
2023-10-11 11:00:00,60.9,61.09,60.88,61.06,39427.0,60.9,61.09,60.88,61.06,39427.0
2023-10-11 11:10:00,61.06,61.33,60.69,60.76,57227.0,61.06,61.33,60.69,60.76,57227.0
2023-10-11 11:20:00,60.75,60.87,60.71,60.85,22277.0,60.75,60.87,60.71,60.85,22277.0
2023-10-11 11:30:00,60.83,60.97,60.77,60.81,15494.0,60.83,60.97,60.77,60.81,15494.0
2023-10-11 11:40:00,60.79,60.87,60.55,60.65,27302.0,60.79,60.87,60.55,60.65,27302.0
2023-10-11 11:50:00,60.68,60.71,60.54,60.62,14150.0,60.68,60.71,60.54,60.62,14150.0
2023-10-11 12:00:00,60.63,60.68,60.57,60.63,15134.0,60.63,60.68,60.57,60.63,15134.0
2023-10-11 12:10:00,60.66,60.7,60.45,60.55,12974.0,60.66,60.7,60.45,60.55,12974.0
2023-10-11 12:20:00,60.56,60.6,60.51,60.53,7659.0,60.56,60.6,60.51,60.53,7659.0
2023-10-11 12:30:00,60.52,60.56,60.49,60.51,6413.0,60.52,60.56,60.49,60.51,6413.0
2023-10-11 12:40:00,60.51,60.68,60.49,60.6,12422.0,60.51,60.68,60.49,60.6,12422.0
2023-10-11 12:50:00,60.6,60.95,60.59,60.95,19992.0,60.6,60.95,60.59,60.95,19992.0
2023-10-11 13:00:00,60.95,60.96,60.85,60.92,15014.0,60.95,60.96,60.85,60.92,15014.0
2023-10-11 13:10:00,60.91,60.91,60.76,60.78,24034.0,60.91,60.91,60.76,60.78,24034.0
2023-10-11 13:20:00,60.81,60.97,60.79,60.97,14075.0,60.81,60.97,60.79,60.97,14075.0
2023-10-11 13:30:00,60.93,60.94,60.81,60.89,13613.0,60.93,60.94,60.81,60.89,13613.0
2023-10-11 13:40:00,60.89,60.91,60.81,60.84,7465.0,60.89,60.91,60.81,60.84,7465.0
2023-10-11 13:50:00,60.84,61.16,60.83,61.08,13352.0,60.84,61.16,60.83,61.08,13352.0
2023-10-11 14:00:00,61.11,61.18,61.04,61.05,11336.0,61.11,61.18,61.04,61.05,11336.0
2023-10-11 14:10:00,61.03,61.05,60.94,61.0,11248.0,61.03,61.05,60.94,61.0,11248.0
2023-10-11 14:20:00,61.0,61.18,60.95,61.18,25538.0,61.0,61.18,60.95,61.18,25538.0
2023-10-11 14:30:00,61.18,61.31,61.15,61.26,16798.0,61.18,61.31,61.15,61.26,16798.0
2023-10-11 14:40:00,61.23,61.32,61.18,61.21,27418.0,61.23,61.32,61.18,61.21,27418.0
2023-10-11 14:50:00,61.2,61.23,61.16,61.21,12305.0,61.2,61.23,61.16,61.21,12305.0
2023-10-11 15:00:00,61.21,61.3,61.14,61.17,15175.0,61.21,61.3,61.14,61.17,15175.0
2023-10-11 15:10:00,61.18,61.25,61.08,61.25,20740.0,61.18,61.25,61.08,61.25,20740.0
2023-10-11 15:20:00,61.23,61.24,61.08,61.15,18103.0,61.23,61.24,61.08,61.15,18103.0
2023-10-11 15:30:00,61.16,61.17,60.99,61.04,37113.0,61.16,61.17,60.99,61.04,37113.0
2023-10-11 15:40:00,61.04,61.32,60.94,61.27,42491.0,61.04,61.32,60.94,61.27,42491.0
2023-10-11 15:50:00,61.25,61.59,61.23,61.47,224201.0,61.25,61.59,61.23,61.47,224201.0
2023-10-12 09:30:00,61.83,62.08,61.48,61.96,36633.0,61.83,62.08,61.48,61.96,36633.0
2023-10-12 09:40:00,61.89,62.25,61.81,62.25,13786.0,61.89,62.25,61.81,62.25,13786.0
2023-10-12 09:50:00,62.26,62.43,62.08,62.29,24526.0,62.26,62.43,62.08,62.29,24526.0
2023-10-12 10:00:00,62.23,62.97,62.23,62.9,69078.0,62.23,62.97,62.23,62.9,69078.0
2023-10-12 10:10:00,62.9,63.04,62.34,62.44,64716.0,62.9,63.04,62.34,62.44,64716.0
2023-10-12 10:20:00,62.44,62.76,62.34,62.34,41334.0,62.44,62.76,62.34,62.34,41334.0
2023-10-12 10:30:00,62.36,62.44,62.25,62.25,39906.0,62.36,62.44,62.25,62.25,39906.0
2023-10-12 10:40:00,62.25,62.45,61.89,61.9,107949.0,62.25,62.45,61.89,61.9,107949.0
2023-10-12 10:50:00,61.87,61.92,61.58,61.58,42536.0,61.87,61.92,61.58,61.58,42536.0
2023-10-12 11:00:00,61.58,61.65,61.34,61.35,18395.0,61.58,61.65,61.34,61.35,18395.0
2023-10-12 11:10:00,61.39,61.7,61.32,61.46,22466.0,61.39,61.7,61.32,61.46,22466.0
2023-10-12 11:20:00,61.45,61.46,61.22,61.32,25346.0,61.45,61.46,61.22,61.32,25346.0
2023-10-12 11:30:00,61.32,61.32,60.92,60.97,39497.0,61.32,61.32,60.92,60.97,39497.0
2023-10-12 11:40:00,60.96,61.03,60.81,60.81,15888.0,60.96,61.03,60.81,60.81,15888.0
2023-10-12 11:50:00,60.82,61.0,60.75,60.79,13308.0,60.82,61.0,60.75,60.79,13308.0
2023-10-12 12:00:00,60.83,60.89,60.58,60.63,15339.0,60.83,60.89,60.58,60.63,15339.0
2023-10-12 12:10:00,60.63,60.91,60.62,60.8,31996.0,60.63,60.91,60.62,60.8,31996.0
2023-10-12 12:20:00,60.82,61.09,60.82,61.08,18577.0,60.82,61.09,60.82,61.08,18577.0
2023-10-12 12:30:00,61.12,61.12,60.92,60.97,19905.0,61.12,61.12,60.92,60.97,19905.0
2023-10-12 12:40:00,60.98,61.01,60.95,60.97,12674.0,60.98,61.01,60.95,60.97,12674.0
2023-10-12 12:50:00,60.98,61.02,60.92,60.98,26560.0,60.98,61.02,60.92,60.98,26560.0
2023-10-12 13:00:00,60.97,61.24,60.97,61.08,35932.0,60.97,61.24,60.97,61.08,35932.0
2023-10-12 13:10:00,61.04,61.11,60.98,61.03,9045.0,61.04,61.11,60.98,61.03,9045.0
2023-10-12 13:20:00,61.03,61.15,60.91,61.0,19896.0,61.03,61.15,60.91,61.0,19896.0
2023-10-12 13:30:00,61.0,61.09,60.97,61.03,15137.0,61.0,61.09,60.97,61.03,15137.0
2023-10-12 13:40:00,61.03,61.1,60.97,61.01,18542.0,61.03,61.1,60.97,61.01,18542.0
2023-10-12 13:50:00,60.99,61.11,60.97,61.04,10747.0,60.99,61.11,60.97,61.04,10747.0
2023-10-12 14:00:00,61.04,61.1,61.03,61.03,12381.0,61.04,61.1,61.03,61.03,12381.0
2023-10-12 14:10:00,61.02,61.22,61.0,61.19,10677.0,61.02,61.22,61.0,61.19,10677.0
2023-10-12 14:20:00,61.21,61.55,61.2,61.51,19348.0,61.21,61.55,61.2,61.51,19348.0
2023-10-12 14:30:00,61.47,61.53,61.39,61.4,13233.0,61.47,61.53,61.39,61.4,13233.0
2023-10-12 14:40:00,61.39,61.55,61.39,61.55,12200.0,61.39,61.55,61.39,61.55,12200.0
2023-10-12 14:50:00,61.55,61.57,61.43,61.49,9821.0,61.55,61.57,61.43,61.49,9821.0
2023-10-12 15:00:00,61.49,61.67,61.48,61.65,18427.0,61.49,61.67,61.48,61.65,18427.0
2023-10-12 15:10:00,61.64,61.65,61.56,61.63,16020.0,61.64,61.65,61.56,61.63,16020.0
2023-10-12 15:20:00,61.64,61.66,61.47,61.52,21268.0,61.64,61.66,61.47,61.52,21268.0
2023-10-12 15:30:00,61.51,61.71,61.5,61.7,24156.0,61.51,61.71,61.5,61.7,24156.0
2023-10-12 15:40:00,61.72,61.74,61.4,61.48,47770.0,61.72,61.74,61.4,61.48,47770.0
2023-10-12 15:50:00,61.52,61.76,61.5,61.74,194022.0,61.52,61.76,61.5,61.74,194022.0
2023-10-13 09:30:00,61.44,61.55,60.69,60.97,34132.0,61.44,61.55,60.69,60.97,34132.0
2023-10-13 09:40:00,61.05,61.14,60.42,60.79,24550.0,61.05,61.14,60.42,60.79,24550.0
2023-10-13 09:50:00,60.79,61.2,60.79,61.16,12297.0,60.79,61.2,60.79,61.16,12297.0
2023-10-13 10:00:00,61.1,61.39,60.88,61.3,32704.0,61.1,61.39,60.88,61.3,32704.0
2023-10-13 10:10:00,61.34,61.49,61.13,61.29,27964.0,61.34,61.49,61.13,61.29,27964.0
2023-10-13 10:20:00,61.33,61.45,61.02,61.24,28996.0,61.33,61.45,61.02,61.24,28996.0
2023-10-13 10:30:00,61.26,61.3,61.11,61.15,11150.0,61.26,61.3,61.11,61.15,11150.0
2023-10-13 10:40:00,61.18,61.24,61.12,61.2,13360.0,61.18,61.24,61.12,61.2,13360.0
2023-10-13 10:50:00,61.19,61.23,60.86,60.96,27603.0,61.19,61.23,60.86,60.96,27603.0
2023-10-13 11:00:00,60.97,60.97,60.58,60.71,17015.0,60.97,60.97,60.58,60.71,17015.0
2023-10-13 11:10:00,60.72,60.83,60.51,60.52,18030.0,60.72,60.83,60.51,60.52,18030.0
2023-10-13 11:20:00,60.52,60.53,60.11,60.34,83607.0,60.52,60.53,60.11,60.34,83607.0
2023-10-13 11:30:00,60.34,60.38,60.18,60.26,6479.0,60.34,60.38,60.18,60.26,6479.0
2023-10-13 11:40:00,60.27,60.35,60.09,60.35,32158.0,60.27,60.35,60.09,60.35,32158.0
2023-10-13 11:50:00,60.35,60.42,60.16,60.28,14422.0,60.35,60.42,60.16,60.28,14422.0
2023-10-13 12:00:00,60.26,60.39,60.2,60.36,9653.0,60.26,60.39,60.2,60.36,9653.0
2023-10-13 12:10:00,60.37,60.69,60.31,60.57,15707.0,60.37,60.69,60.31,60.57,15707.0
2023-10-13 12:20:00,60.55,60.66,60.54,60.63,6460.0,60.55,60.66,60.54,60.63,6460.0
2023-10-13 12:30:00,60.59,60.61,60.48,60.5,5229.0,60.59,60.61,60.48,60.5,5229.0
2023-10-13 12:40:00,60.5,60.87,60.49,60.82,20228.0,60.5,60.87,60.49,60.82,20228.0
2023-10-13 12:50:00,60.82,61.08,60.77,61.03,27898.0,60.82,61.08,60.77,61.03,27898.0
2023-10-13 13:00:00,61.05,61.2,60.88,61.05,47108.0,61.05,61.2,60.88,61.05,47108.0
2023-10-13 13:10:00,60.99,61.2,60.99,61.17,11898.0,60.99,61.2,60.99,61.17,11898.0
2023-10-13 13:20:00,61.17,61.18,60.96,61.0,11593.0,61.17,61.18,60.96,61.0,11593.0
2023-10-13 13:30:00,60.98,61.09,60.93,61.04,13167.0,60.98,61.09,60.93,61.04,13167.0
2023-10-13 13:40:00,61.05,61.28,61.05,61.08,16359.0,61.05,61.28,61.05,61.08,16359.0
2023-10-13 13:50:00,61.13,61.28,61.11,61.14,13082.0,61.13,61.28,61.11,61.14,13082.0
2023-10-13 14:00:00,61.13,61.29,61.04,61.11,27626.0,61.13,61.29,61.04,61.11,27626.0
2023-10-13 14:10:00,61.09,61.11,60.96,60.96,21750.0,61.09,61.11,60.96,60.96,21750.0
2023-10-13 14:20:00,60.95,60.96,60.36,60.44,17735.0,60.95,60.96,60.36,60.44,17735.0
2023-10-13 14:30:00,60.45,60.5,60.27,60.37,8702.0,60.45,60.5,60.27,60.37,8702.0
2023-10-13 14:40:00,60.36,60.4,60.13,60.16,19102.0,60.36,60.4,60.13,60.16,19102.0
2023-10-13 14:50:00,60.17,60.31,60.11,60.15,9935.0,60.17,60.31,60.11,60.15,9935.0
2023-10-13 15:00:00,60.1,60.24,60.01,60.19,17951.0,60.1,60.24,60.01,60.19,17951.0
2023-10-13 15:10:00,60.16,60.38,60.15,60.25,13766.0,60.16,60.38,60.15,60.25,13766.0
2023-10-13 15:20:00,60.27,60.28,60.17,60.18,12915.0,60.27,60.28,60.17,60.18,12915.0
2023-10-13 15:30:00,60.2,60.26,60.14,60.25,22935.0,60.2,60.26,60.14,60.25,22935.0
2023-10-13 15:40:00,60.25,60.45,60.18,60.43,37056.0,60.25,60.45,60.18,60.43,37056.0
2023-10-13 15:50:00,60.4,60.43,60.25,60.38,157576.0,60.4,60.43,60.25,60.38,157576.0
2023-10-16 09:30:00,61.25,61.53,60.82,61.22,32759.0,61.25,61.53,60.82,61.22,32759.0
2023-10-16 09:40:00,61.18,61.67,61.06,61.67,15493.0,61.18,61.67,61.06,61.67,15493.0
2023-10-16 09:50:00,61.73,62.25,61.73,62.25,41927.0,61.73,62.25,61.73,62.25,41927.0
2023-10-16 10:00:00,62.21,62.35,61.87,61.98,40656.0,62.21,62.35,61.87,61.98,40656.0
2023-10-16 10:10:00,61.98,62.53,61.94,62.53,23237.0,61.98,62.53,61.94,62.53,23237.0
2023-10-16 10:20:00,62.55,62.64,62.34,62.5,27821.0,62.55,62.64,62.34,62.5,27821.0
2023-10-16 10:30:00,62.46,62.8,62.43,62.54,20330.0,62.46,62.8,62.43,62.54,20330.0
2023-10-16 10:40:00,62.55,62.64,62.42,62.52,13210.0,62.55,62.64,62.42,62.52,13210.0
2023-10-16 10:50:00,62.52,63.13,62.42,63.12,50056.0,62.52,63.13,62.42,63.12,50056.0
2023-10-16 11:00:00,63.13,63.23,62.62,62.62,55500.0,63.13,63.23,62.62,62.62,55500.0
2023-10-16 11:10:00,62.6,62.69,62.52,62.64,27729.0,62.6,62.69,62.52,62.64,27729.0
2023-10-16 11:20:00,62.65,62.83,62.64,62.78,23966.0,62.65,62.83,62.64,62.78,23966.0
2023-10-16 11:30:00,62.78,62.95,62.65,62.71,28447.0,62.78,62.95,62.65,62.71,28447.0
2023-10-16 11:40:00,62.68,62.92,62.58,62.78,15506.0,62.68,62.92,62.58,62.78,15506.0
2023-10-16 11:50:00,62.75,62.84,62.69,62.74,25565.0,62.75,62.84,62.69,62.74,25565.0
2023-10-16 12:00:00,62.72,62.94,62.72,62.88,17773.0,62.72,62.94,62.72,62.88,17773.0
2023-10-16 12:10:00,62.89,62.96,62.64,62.69,25952.0,62.89,62.96,62.64,62.69,25952.0
2023-10-16 12:20:00,62.67,62.73,62.52,62.62,13363.0,62.67,62.73,62.52,62.62,13363.0
2023-10-16 12:30:00,62.64,62.65,62.27,62.37,35012.0,62.64,62.65,62.27,62.37,35012.0
2023-10-16 12:40:00,62.34,62.37,62.2,62.22,13881.0,62.34,62.37,62.2,62.22,13881.0
2023-10-16 12:50:00,62.22,62.26,62.02,62.19,11809.0,62.22,62.26,62.02,62.19,11809.0
2023-10-16 13:00:00,62.19,62.31,62.18,62.31,5947.0,62.19,62.31,62.18,62.31,5947.0
2023-10-16 13:10:00,62.36,62.41,62.12,62.15,11513.0,62.36,62.41,62.12,62.15,11513.0
2023-10-16 13:20:00,62.13,62.27,61.81,62.26,27412.0,62.13,62.27,61.81,62.26,27412.0
2023-10-16 13:30:00,62.24,62.26,62.03,62.05,7757.0,62.24,62.26,62.03,62.05,7757.0
2023-10-16 13:40:00,62.05,62.22,62.04,62.22,6271.0,62.05,62.22,62.04,62.22,6271.0
2023-10-16 13:50:00,62.22,62.29,62.18,62.24,9321.0,62.22,62.29,62.18,62.24,9321.0
2023-10-16 14:00:00,62.22,62.22,62.1,62.13,16358.0,62.22,62.22,62.1,62.13,16358.0
2023-10-16 14:10:00,62.12,62.12,61.94,61.98,20057.0,62.12,62.12,61.94,61.98,20057.0
2023-10-16 14:20:00,61.97,62.01,61.91,61.96,15925.0,61.97,62.01,61.91,61.96,15925.0
2023-10-16 14:30:00,61.95,62.01,61.93,61.97,13671.0,61.95,62.01,61.93,61.97,13671.0
2023-10-16 14:40:00,61.97,62.04,61.96,61.97,21085.0,61.97,62.04,61.96,61.97,21085.0
2023-10-16 14:50:00,61.99,62.23,61.98,62.23,39319.0,61.99,62.23,61.98,62.23,39319.0
2023-10-16 15:00:00,62.23,62.53,62.15,62.51,15347.0,62.23,62.53,62.15,62.51,15347.0
2023-10-16 15:10:00,62.52,62.6,62.44,62.6,15692.0,62.52,62.6,62.44,62.6,15692.0
2023-10-16 15:20:00,62.6,62.71,62.6,62.64,15818.0,62.6,62.71,62.6,62.64,15818.0
2023-10-16 15:30:00,62.66,62.68,62.52,62.62,25965.0,62.66,62.68,62.52,62.62,25965.0
2023-10-16 15:40:00,62.64,62.77,62.58,62.74,38783.0,62.64,62.77,62.58,62.74,38783.0
2023-10-16 15:50:00,62.73,62.82,62.68,62.71,124458.0,62.73,62.82,62.68,62.71,124458.0
2023-10-17 09:30:00,62.3,63.15,62.06,63.15,30026.0,62.3,63.15,62.06,63.15,30026.0
2023-10-17 09:40:00,63.11,63.2,62.85,62.86,24370.0,63.11,63.2,62.85,62.86,24370.0
2023-10-17 09:50:00,62.86,63.17,62.7,63.17,13326.0,62.86,63.17,62.7,63.17,13326.0
2023-10-17 10:00:00,63.14,63.48,63.07,63.45,30667.0,63.14,63.48,63.07,63.45,30667.0
2023-10-17 10:10:00,63.41,64.0,63.37,63.92,41178.0,63.41,64.0,63.37,63.92,41178.0
2023-10-17 10:20:00,63.9,63.95,63.56,63.63,18018.0,63.9,63.95,63.56,63.63,18018.0
2023-10-17 10:30:00,63.62,63.73,63.53,63.58,9425.0,63.62,63.73,63.53,63.58,9425.0
2023-10-17 10:40:00,63.55,63.61,63.42,63.61,10288.0,63.55,63.61,63.42,63.61,10288.0
2023-10-17 10:50:00,63.61,63.81,63.61,63.75,23285.0,63.61,63.81,63.61,63.75,23285.0
2023-10-17 11:00:00,63.77,64.12,63.72,63.93,24443.0,63.77,64.12,63.72,63.93,24443.0
2023-10-17 11:10:00,63.93,64.45,63.92,64.45,15023.0,63.93,64.45,63.92,64.45,15023.0
2023-10-17 11:20:00,64.45,64.49,64.04,64.07,16649.0,64.45,64.49,64.04,64.07,16649.0
2023-10-17 11:30:00,64.08,64.5,64.03,64.5,17946.0,64.08,64.5,64.03,64.5,17946.0
2023-10-17 11:40:00,64.49,64.68,64.41,64.46,27707.0,64.49,64.68,64.41,64.46,27707.0
2023-10-17 11:50:00,64.47,64.58,64.45,64.58,19466.0,64.47,64.58,64.45,64.58,19466.0
2023-10-17 12:00:00,64.56,64.59,64.45,64.51,11791.0,64.56,64.59,64.45,64.51,11791.0
2023-10-17 12:10:00,64.52,64.65,64.44,64.44,11902.0,64.52,64.65,64.44,64.44,11902.0
2023-10-17 12:20:00,64.4,64.8,64.4,64.73,13687.0,64.4,64.8,64.4,64.73,13687.0
2023-10-17 12:30:00,64.77,64.85,64.4,64.42,16037.0,64.77,64.85,64.4,64.42,16037.0
2023-10-17 12:40:00,64.4,64.46,64.19,64.29,9003.0,64.4,64.46,64.19,64.29,9003.0
2023-10-17 12:50:00,64.29,64.31,63.91,63.98,29247.0,64.29,64.31,63.91,63.98,29247.0
2023-10-17 13:00:00,63.95,64.14,63.95,63.99,18917.0,63.95,64.14,63.95,63.99,18917.0
2023-10-17 13:10:00,63.98,63.98,63.85,63.9,6105.0,63.98,63.98,63.85,63.9,6105.0
2023-10-17 13:20:00,63.88,63.89,63.66,63.67,19970.0,63.88,63.89,63.66,63.67,19970.0
2023-10-17 13:30:00,63.67,63.7,63.45,63.46,10820.0,63.67,63.7,63.45,63.46,10820.0
2023-10-17 13:40:00,63.51,63.52,63.35,63.39,15940.0,63.51,63.52,63.35,63.39,15940.0
2023-10-17 13:50:00,63.41,63.45,63.2,63.24,10208.0,63.41,63.45,63.2,63.24,10208.0
2023-10-17 14:00:00,63.24,63.51,63.2,63.51,11220.0,63.24,63.51,63.2,63.51,11220.0
2023-10-17 14:10:00,63.51,63.52,63.4,63.41,10323.0,63.51,63.52,63.4,63.41,10323.0
2023-10-17 14:20:00,63.41,63.48,63.35,63.36,5987.0,63.41,63.48,63.35,63.36,5987.0
2023-10-17 14:30:00,63.35,63.59,63.32,63.59,9587.0,63.35,63.59,63.32,63.59,9587.0
2023-10-17 14:40:00,63.6,63.61,63.44,63.45,9064.0,63.6,63.61,63.44,63.45,9064.0
2023-10-17 14:50:00,63.43,63.45,63.28,63.33,5586.0,63.43,63.45,63.28,63.33,5586.0
2023-10-17 15:00:00,63.31,63.36,63.22,63.29,15096.0,63.31,63.36,63.22,63.29,15096.0
2023-10-17 15:10:00,63.32,63.39,63.19,63.2,11713.0,63.32,63.39,63.19,63.2,11713.0
2023-10-17 15:20:00,63.24,63.29,63.13,63.19,17053.0,63.24,63.29,63.13,63.19,17053.0
2023-10-17 15:30:00,63.19,63.19,63.01,63.13,30590.0,63.19,63.19,63.01,63.13,30590.0
2023-10-17 15:40:00,63.14,63.19,63.03,63.04,21822.0,63.14,63.19,63.03,63.04,21822.0
2023-10-17 15:50:00,63.05,63.11,62.92,62.97,112705.0,63.05,63.11,62.92,62.97,112705.0
2023-10-18 09:30:00,62.8,62.85,62.24,62.3,21580.0,62.8,62.85,62.24,62.3,21580.0
2023-10-18 09:40:00,62.55,62.62,62.25,62.37,27219.0,62.55,62.62,62.25,62.37,27219.0
2023-10-18 09:50:00,62.31,62.71,62.2,62.6,16576.0,62.31,62.71,62.2,62.6,16576.0
2023-10-18 10:00:00,62.63,63.31,62.56,62.97,50220.0,62.63,63.31,62.56,62.97,50220.0
2023-10-18 10:10:00,62.92,63.1,62.87,63.07,9293.0,62.92,63.1,62.87,63.07,9293.0
2023-10-18 10:20:00,63.07,63.22,62.94,62.94,14050.0,63.07,63.22,62.94,62.94,14050.0
2023-10-18 10:30:00,62.97,63.01,62.72,62.8,11773.0,62.97,63.01,62.72,62.8,11773.0
2023-10-18 10:40:00,62.75,62.9,62.71,62.9,12448.0,62.75,62.9,62.71,62.9,12448.0
2023-10-18 10:50:00,62.89,63.01,62.84,62.93,7719.0,62.89,63.01,62.84,62.93,7719.0
2023-10-18 11:00:00,62.96,63.12,62.94,63.0,10016.0,62.96,63.12,62.94,63.0,10016.0
2023-10-18 11:10:00,62.96,63.25,62.91,63.21,12332.0,62.96,63.25,62.91,63.21,12332.0
2023-10-18 11:20:00,63.24,63.28,63.03,63.28,9582.0,63.24,63.28,63.03,63.28,9582.0
2023-10-18 11:30:00,63.26,63.46,63.24,63.24,14182.0,63.26,63.46,63.24,63.24,14182.0
2023-10-18 11:40:00,63.26,63.36,63.2,63.28,10757.0,63.26,63.36,63.2,63.28,10757.0
2023-10-18 11:50:00,63.29,63.61,63.28,63.46,12216.0,63.29,63.61,63.28,63.46,12216.0
2023-10-18 12:00:00,63.45,63.47,63.27,63.34,7803.0,63.45,63.47,63.27,63.34,7803.0
2023-10-18 12:10:00,63.33,63.36,63.19,63.19,6159.0,63.33,63.36,63.19,63.19,6159.0
2023-10-18 12:20:00,63.2,63.3,63.09,63.26,5162.0,63.2,63.3,63.09,63.26,5162.0
2023-10-18 12:30:00,63.26,63.46,63.21,63.45,9362.0,63.26,63.46,63.21,63.45,9362.0
2023-10-18 12:40:00,63.45,63.58,63.33,63.39,8781.0,63.45,63.58,63.33,63.39,8781.0
2023-10-18 12:50:00,63.38,63.43,63.34,63.4,7285.0,63.38,63.43,63.34,63.4,7285.0
2023-10-18 13:00:00,63.4,63.7,63.29,63.69,19519.0,63.4,63.7,63.29,63.69,19519.0
2023-10-18 13:10:00,63.59,63.8,63.53,63.7,14283.0,63.59,63.8,63.53,63.7,14283.0
2023-10-18 13:20:00,63.71,63.71,63.56,63.56,4483.0,63.71,63.71,63.56,63.56,4483.0
2023-10-18 13:30:00,63.55,63.56,63.38,63.43,7206.0,63.55,63.56,63.38,63.43,7206.0
2023-10-18 13:40:00,63.39,63.49,63.36,63.44,19116.0,63.39,63.49,63.36,63.44,19116.0
2023-10-18 13:50:00,63.44,63.56,63.4,63.54,8259.0,63.44,63.56,63.4,63.54,8259.0
2023-10-18 14:00:00,63.54,63.7,63.45,63.6,9296.0,63.54,63.7,63.45,63.6,9296.0
2023-10-18 14:10:00,63.56,63.56,63.25,63.3,15949.0,63.56,63.56,63.25,63.3,15949.0
2023-10-18 14:20:00,63.27,63.39,63.25,63.39,6620.0,63.27,63.39,63.25,63.39,6620.0
2023-10-18 14:30:00,63.4,63.52,63.37,63.44,7551.0,63.4,63.52,63.37,63.44,7551.0
2023-10-18 14:40:00,63.41,63.41,63.24,63.26,16678.0,63.41,63.41,63.24,63.26,16678.0
2023-10-18 14:50:00,63.22,63.25,63.12,63.14,21900.0,63.22,63.25,63.12,63.14,21900.0
2023-10-18 15:00:00,63.14,63.15,62.98,62.98,39291.0,63.14,63.15,62.98,62.98,39291.0
2023-10-18 15:10:00,62.98,63.28,62.98,63.2,13132.0,62.98,63.28,62.98,63.2,13132.0
2023-10-18 15:20:00,63.2,63.38,63.16,63.32,18506.0,63.2,63.38,63.16,63.32,18506.0
2023-10-18 15:30:00,63.34,63.41,63.24,63.25,12662.0,63.34,63.41,63.24,63.25,12662.0
2023-10-18 15:40:00,63.23,63.34,63.11,63.14,30141.0,63.23,63.34,63.11,63.14,30141.0
2023-10-18 15:50:00,63.18,63.25,63.08,63.24,131252.0,63.18,63.25,63.08,63.24,131252.0
2023-10-19 09:30:00,63.36,63.38,63.1,63.24,15331.0,63.36,63.38,63.1,63.24,15331.0
2023-10-19 09:40:00,63.23,63.35,62.61,62.66,13594.0,63.23,63.35,62.61,62.66,13594.0
2023-10-19 09:50:00,62.66,62.72,62.15,62.21,23521.0,62.66,62.72,62.15,62.21,23521.0
2023-10-19 10:00:00,62.15,62.3,61.89,62.2,20911.0,62.15,62.3,61.89,62.2,20911.0
2023-10-19 10:10:00,62.25,62.46,62.08,62.3,11851.0,62.25,62.46,62.08,62.3,11851.0
2023-10-19 10:20:00,62.25,62.38,62.12,62.35,5267.0,62.25,62.38,62.12,62.35,5267.0
2023-10-19 10:30:00,62.23,62.28,62.04,62.05,8781.0,62.23,62.28,62.04,62.05,8781.0
2023-10-19 10:40:00,62.05,62.13,61.8,62.06,15066.0,62.05,62.13,61.8,62.06,15066.0
2023-10-19 10:50:00,62.07,62.24,61.87,62.0,7883.0,62.07,62.24,61.87,62.0,7883.0
2023-10-19 11:00:00,61.98,62.37,61.92,62.37,12494.0,61.98,62.37,61.92,62.37,12494.0
2023-10-19 11:10:00,62.38,62.38,61.89,61.9,6741.0,62.38,62.38,61.89,61.9,6741.0
2023-10-19 11:20:00,61.94,62.2,61.83,62.17,9538.0,61.94,62.2,61.83,62.17,9538.0
2023-10-19 11:30:00,62.19,62.39,62.19,62.36,5575.0,62.19,62.39,62.19,62.36,5575.0
2023-10-19 11:40:00,62.36,62.79,62.36,62.75,13560.0,62.36,62.79,62.36,62.75,13560.0
2023-10-19 11:50:00,62.69,62.69,62.21,62.21,2864.0,62.69,62.69,62.21,62.21,2864.0
2023-10-19 12:00:00,62.2,62.7,62.03,62.62,9460.0,62.2,62.7,62.03,62.62,9460.0
2023-10-19 12:10:00,62.53,62.83,62.46,62.8,8103.0,62.53,62.83,62.46,62.8,8103.0
2023-10-19 12:20:00,62.75,63.14,62.75,62.82,15730.0,62.75,63.14,62.75,62.82,15730.0
2023-10-19 12:30:00,62.78,62.78,62.22,62.32,7941.0,62.78,62.78,62.22,62.32,7941.0
2023-10-19 12:40:00,62.3,62.71,62.29,62.62,8675.0,62.3,62.71,62.29,62.62,8675.0
2023-10-19 12:50:00,62.65,62.8,62.53,62.72,8696.0,62.65,62.8,62.53,62.72,8696.0
2023-10-19 13:00:00,62.64,62.9,62.57,62.9,6944.0,62.64,62.9,62.57,62.9,6944.0
2023-10-19 13:10:00,62.9,62.96,62.63,62.69,15523.0,62.9,62.96,62.63,62.69,15523.0
2023-10-19 13:20:00,62.69,62.76,62.6,62.73,6470.0,62.69,62.76,62.6,62.73,6470.0
2023-10-19 13:30:00,62.75,62.87,62.46,62.47,8624.0,62.75,62.87,62.46,62.47,8624.0
2023-10-19 13:40:00,62.47,62.48,62.27,62.33,12452.0,62.47,62.48,62.27,62.33,12452.0
2023-10-19 13:50:00,62.33,62.44,62.23,62.27,8541.0,62.33,62.44,62.23,62.27,8541.0
2023-10-19 14:00:00,62.29,62.3,62.1,62.15,5991.0,62.29,62.3,62.1,62.15,5991.0
2023-10-19 14:10:00,62.15,62.22,62.12,62.17,8205.0,62.15,62.22,62.12,62.17,8205.0
2023-10-19 14:20:00,62.17,62.17,62.02,62.07,7079.0,62.17,62.17,62.02,62.07,7079.0
2023-10-19 14:30:00,62.07,62.07,61.36,61.41,36023.0,62.07,62.07,61.36,61.41,36023.0
2023-10-19 14:40:00,61.37,61.48,61.3,61.42,44704.0,61.37,61.48,61.3,61.42,44704.0
2023-10-19 14:50:00,61.42,61.56,61.35,61.39,35948.0,61.42,61.56,61.35,61.39,35948.0
2023-10-19 15:00:00,61.37,61.38,61.15,61.15,35464.0,61.37,61.38,61.15,61.15,35464.0
2023-10-19 15:10:00,61.13,61.16,60.89,61.0,33626.0,61.13,61.16,60.89,61.0,33626.0
2023-10-19 15:20:00,61.01,61.01,60.59,60.63,48364.0,61.01,61.01,60.59,60.63,48364.0
2023-10-19 15:30:00,60.71,60.85,60.61,60.65,65272.0,60.71,60.85,60.61,60.65,65272.0
2023-10-19 15:40:00,60.63,60.69,60.5,60.63,72187.0,60.63,60.69,60.5,60.63,72187.0
2023-10-19 15:50:00,60.63,60.75,60.5,60.62,240306.0,60.63,60.75,60.5,60.62,240306.0
2023-10-20 09:30:00,60.34,60.93,60.24,60.8,49481.0,60.34,60.93,60.24,60.8,49481.0
2023-10-20 09:40:00,60.82,61.14,60.77,60.91,13420.0,60.82,61.14,60.77,60.91,13420.0
2023-10-20 09:50:00,60.88,61.03,60.72,60.9,11982.0,60.88,61.03,60.72,60.9,11982.0
2023-10-20 10:00:00,60.86,60.98,60.77,60.85,8249.0,60.86,60.98,60.77,60.85,8249.0
2023-10-20 10:10:00,60.83,60.88,60.28,60.3,15531.0,60.83,60.88,60.28,60.3,15531.0
2023-10-20 10:20:00,60.24,60.24,59.73,60.02,39556.0,60.24,60.24,59.73,60.02,39556.0
2023-10-20 10:30:00,60.08,60.63,60.02,60.6,19882.0,60.08,60.63,60.02,60.6,19882.0
2023-10-20 10:40:00,60.56,60.77,60.47,60.75,15251.0,60.56,60.77,60.47,60.75,15251.0
2023-10-20 10:50:00,60.77,60.84,60.49,60.58,31623.0,60.77,60.84,60.49,60.58,31623.0
2023-10-20 11:00:00,60.55,60.63,60.28,60.4,10198.0,60.55,60.63,60.28,60.4,10198.0
2023-10-20 11:10:00,60.36,60.36,60.02,60.06,13890.0,60.36,60.36,60.02,60.06,13890.0
2023-10-20 11:20:00,60.09,60.18,59.97,59.98,9227.0,60.09,60.18,59.97,59.98,9227.0
2023-10-20 11:30:00,59.94,60.43,59.81,60.4,16123.0,59.94,60.43,59.81,60.4,16123.0
2023-10-20 11:40:00,60.46,60.84,60.46,60.83,18782.0,60.46,60.84,60.46,60.83,18782.0
2023-10-20 11:50:00,60.86,61.24,60.77,61.17,16444.0,60.86,61.24,60.77,61.17,16444.0
2023-10-20 12:00:00,61.13,61.13,60.53,60.58,12939.0,61.13,61.13,60.53,60.58,12939.0
2023-10-20 12:10:00,60.54,60.82,60.52,60.82,25815.0,60.54,60.82,60.52,60.82,25815.0
2023-10-20 12:20:00,60.8,60.84,60.7,60.72,4422.0,60.8,60.84,60.7,60.72,4422.0
2023-10-20 12:30:00,60.71,60.8,60.66,60.68,7316.0,60.71,60.8,60.66,60.68,7316.0
2023-10-20 12:40:00,60.68,60.79,60.65,60.76,6492.0,60.68,60.79,60.65,60.76,6492.0
2023-10-20 12:50:00,60.74,60.82,60.64,60.8,12610.0,60.74,60.82,60.64,60.8,12610.0
2023-10-20 13:00:00,60.81,60.81,60.55,60.63,8782.0,60.81,60.81,60.55,60.63,8782.0
2023-10-20 13:10:00,60.63,60.84,60.5,60.73,9262.0,60.63,60.84,60.5,60.73,9262.0
2023-10-20 13:20:00,60.76,60.8,60.65,60.74,6413.0,60.76,60.8,60.65,60.74,6413.0
2023-10-20 13:30:00,60.78,60.83,60.7,60.7,8590.0,60.78,60.83,60.7,60.7,8590.0
2023-10-20 13:40:00,60.69,60.8,60.69,60.7,7888.0,60.69,60.8,60.69,60.7,7888.0
2023-10-20 13:50:00,60.75,61.01,60.72,61.0,14321.0,60.75,61.01,60.72,61.0,14321.0
2023-10-20 14:00:00,61.03,61.05,60.9,61.0,10845.0,61.03,61.05,60.9,61.0,10845.0
2023-10-20 14:10:00,61.0,61.03,60.88,60.98,10435.0,61.0,61.03,60.88,60.98,10435.0
2023-10-20 14:20:00,61.01,61.19,61.01,61.18,10968.0,61.01,61.19,61.01,61.18,10968.0
2023-10-20 14:30:00,61.15,61.39,61.08,61.24,47490.0,61.15,61.39,61.08,61.24,47490.0
2023-10-20 14:40:00,61.22,61.22,61.03,61.05,12067.0,61.22,61.22,61.03,61.05,12067.0
2023-10-20 14:50:00,61.03,61.23,61.02,61.21,10542.0,61.03,61.23,61.02,61.21,10542.0
2023-10-20 15:00:00,61.2,61.32,61.18,61.2,15633.0,61.2,61.32,61.18,61.2,15633.0
2023-10-20 15:10:00,61.2,61.32,61.2,61.27,11618.0,61.2,61.32,61.2,61.27,11618.0
2023-10-20 15:20:00,61.27,61.27,61.06,61.2,15516.0,61.27,61.27,61.06,61.2,15516.0
2023-10-20 15:30:00,61.2,61.23,60.95,61.03,32125.0,61.2,61.23,60.95,61.03,32125.0
2023-10-20 15:40:00,61.03,61.05,60.86,60.97,41542.0,61.03,61.05,60.86,60.97,41542.0
2023-10-20 15:50:00,60.98,60.98,60.72,60.91,160603.0,60.98,60.98,60.72,60.91,160603.0
2023-10-23 09:30:00,60.69,60.84,59.51,59.51,21778.0,60.69,60.84,59.51,59.51,21778.0
2023-10-23 09:40:00,59.55,60.24,59.26,60.23,35796.0,59.55,60.24,59.26,60.23,35796.0
2023-10-23 09:50:00,60.21,60.58,59.99,60.38,15167.0,60.21,60.58,59.99,60.38,15167.0
2023-10-23 10:00:00,60.39,60.46,60.07,60.14,13498.0,60.39,60.46,60.07,60.14,13498.0
2023-10-23 10:10:00,60.16,60.16,59.77,59.83,14620.0,60.16,60.16,59.77,59.83,14620.0
2023-10-23 10:20:00,59.83,59.83,59.6,59.72,28318.0,59.83,59.83,59.6,59.72,28318.0
2023-10-23 10:30:00,59.71,59.82,59.41,59.57,21156.0,59.71,59.82,59.41,59.57,21156.0
2023-10-23 10:40:00,59.66,59.98,59.54,59.9,11718.0,59.66,59.98,59.54,59.9,11718.0
2023-10-23 10:50:00,59.91,59.93,59.75,59.75,7229.0,59.91,59.93,59.75,59.75,7229.0
2023-10-23 11:00:00,59.71,59.96,59.61,59.83,22367.0,59.71,59.96,59.61,59.83,22367.0
2023-10-23 11:10:00,59.79,60.0,59.74,60.0,8386.0,59.79,60.0,59.74,60.0,8386.0
2023-10-23 11:20:00,59.98,60.0,59.65,59.65,5553.0,59.98,60.0,59.65,59.65,5553.0
2023-10-23 11:30:00,59.58,59.7,59.53,59.62,8886.0,59.58,59.7,59.53,59.62,8886.0
2023-10-23 11:40:00,59.61,59.62,59.38,59.43,12632.0,59.61,59.62,59.38,59.43,12632.0
2023-10-23 11:50:00,59.47,59.63,59.44,59.59,7688.0,59.47,59.63,59.44,59.59,7688.0
2023-10-23 12:00:00,59.56,59.64,59.54,59.54,7703.0,59.56,59.64,59.54,59.54,7703.0
2023-10-23 12:10:00,59.54,59.58,59.39,59.4,8923.0,59.54,59.58,59.39,59.4,8923.0
2023-10-23 12:20:00,59.32,59.65,59.28,59.65,8352.0,59.32,59.65,59.28,59.65,8352.0
2023-10-23 12:30:00,59.66,59.72,59.53,59.72,4833.0,59.66,59.72,59.53,59.72,4833.0
2023-10-23 12:40:00,59.73,59.88,59.63,59.82,19243.0,59.73,59.88,59.63,59.82,19243.0
2023-10-23 12:50:00,59.79,60.18,59.73,60.14,13060.0,59.79,60.18,59.73,60.14,13060.0
2023-10-23 13:00:00,60.16,60.27,59.99,60.05,12086.0,60.16,60.27,59.99,60.05,12086.0
2023-10-23 13:10:00,60.05,60.11,59.86,59.86,8136.0,60.05,60.11,59.86,59.86,8136.0
2023-10-23 13:20:00,59.83,60.0,59.76,59.98,12226.0,59.83,60.0,59.76,59.98,12226.0
2023-10-23 13:30:00,59.98,60.03,59.82,59.88,10621.0,59.98,60.03,59.82,59.88,10621.0
2023-10-23 13:40:00,59.93,60.0,59.88,59.98,11503.0,59.93,60.0,59.88,59.98,11503.0
2023-10-23 13:50:00,59.96,59.97,59.83,59.89,7175.0,59.96,59.97,59.83,59.89,7175.0
2023-10-23 14:00:00,59.86,60.25,59.81,60.21,7148.0,59.86,60.25,59.81,60.21,7148.0
2023-10-23 14:10:00,60.21,60.26,60.09,60.18,35730.0,60.21,60.26,60.09,60.18,35730.0
2023-10-23 14:20:00,60.2,60.42,60.18,60.26,9674.0,60.2,60.42,60.18,60.26,9674.0
2023-10-23 14:30:00,60.27,60.31,60.19,60.2,9334.0,60.27,60.31,60.19,60.2,9334.0
2023-10-23 14:40:00,60.19,60.22,60.02,60.21,5738.0,60.19,60.22,60.02,60.21,5738.0
2023-10-23 14:50:00,60.18,60.25,60.14,60.17,9122.0,60.18,60.25,60.14,60.17,9122.0
2023-10-23 15:00:00,60.19,60.32,60.17,60.2,6805.0,60.19,60.32,60.17,60.2,6805.0
2023-10-23 15:10:00,60.2,60.31,60.07,60.1,15549.0,60.2,60.31,60.07,60.1,15549.0
2023-10-23 15:20:00,60.07,60.07,59.77,59.94,21790.0,60.07,60.07,59.77,59.94,21790.0
2023-10-23 15:30:00,59.9,60.08,59.86,59.94,25352.0,59.9,60.08,59.86,59.94,25352.0
2023-10-23 15:40:00,59.99,60.11,59.93,59.93,24327.0,59.99,60.11,59.93,59.93,24327.0
2023-10-23 15:50:00,59.93,60.04,59.83,59.98,95560.0,59.93,60.04,59.83,59.98,95560.0
2023-10-24 09:30:00,60.89,61.25,60.47,60.47,38777.0,60.89,61.25,60.47,60.47,38777.0
2023-10-24 09:40:00,60.34,60.76,60.32,60.47,32414.0,60.34,60.76,60.32,60.47,32414.0
2023-10-24 09:50:00,60.53,61.16,60.41,61.13,13656.0,60.53,61.16,60.41,61.13,13656.0
2023-10-24 10:00:00,61.11,61.39,60.98,61.32,22547.0,61.11,61.39,60.98,61.32,22547.0
2023-10-24 10:10:00,61.44,61.47,60.98,60.98,41941.0,61.44,61.47,60.98,60.98,41941.0
2023-10-24 10:20:00,61.0,61.8,60.97,61.64,54746.0,61.0,61.8,60.97,61.64,54746.0
2023-10-24 10:30:00,61.66,61.98,61.43,61.95,10301.0,61.66,61.98,61.43,61.95,10301.0
2023-10-24 10:40:00,61.88,61.92,61.79,61.8,17156.0,61.88,61.92,61.79,61.8,17156.0
2023-10-24 10:50:00,61.81,62.09,61.68,62.05,24400.0,61.81,62.09,61.68,62.05,24400.0
2023-10-24 11:00:00,62.07,62.15,61.89,61.94,14315.0,62.07,62.15,61.89,61.94,14315.0
2023-10-24 11:10:00,61.88,61.88,61.64,61.73,6626.0,61.88,61.88,61.64,61.73,6626.0
2023-10-24 11:20:00,61.71,61.71,61.49,61.54,14079.0,61.71,61.71,61.49,61.54,14079.0
2023-10-24 11:30:00,61.49,61.65,61.46,61.5,121128.0,61.49,61.65,61.46,61.5,121128.0
2023-10-24 11:40:00,61.5,61.65,61.49,61.58,17561.0,61.5,61.65,61.49,61.58,17561.0
2023-10-24 11:50:00,61.54,61.83,61.5,61.82,9850.0,61.54,61.83,61.5,61.82,9850.0
2023-10-24 12:00:00,61.79,61.84,61.54,61.55,19265.0,61.79,61.84,61.54,61.55,19265.0
2023-10-24 12:10:00,61.52,61.56,61.47,61.53,62800.0,61.52,61.56,61.47,61.53,62800.0
2023-10-24 12:20:00,61.56,61.62,61.5,61.55,23055.0,61.56,61.62,61.5,61.55,23055.0
2023-10-24 12:30:00,61.51,61.64,61.5,61.52,13504.0,61.51,61.64,61.5,61.52,13504.0
2023-10-24 12:40:00,61.53,61.57,61.47,61.5,116276.0,61.53,61.57,61.47,61.5,116276.0
2023-10-24 12:50:00,61.5,61.53,61.28,61.45,42944.0,61.5,61.53,61.28,61.45,42944.0
2023-10-24 13:00:00,61.48,61.54,61.18,61.31,13058.0,61.48,61.54,61.18,61.31,13058.0
2023-10-24 13:10:00,61.35,61.62,61.35,61.58,13872.0,61.35,61.62,61.35,61.58,13872.0
2023-10-24 13:20:00,61.56,61.85,61.56,61.85,13361.0,61.56,61.85,61.56,61.85,13361.0
2023-10-24 13:30:00,61.86,61.93,61.72,61.81,14111.0,61.86,61.93,61.72,61.81,14111.0
2023-10-24 13:40:00,61.82,61.82,61.7,61.77,15922.0,61.82,61.82,61.7,61.77,15922.0
2023-10-24 13:50:00,61.79,61.84,61.77,61.8,12398.0,61.79,61.84,61.77,61.8,12398.0
2023-10-24 14:00:00,61.8,62.09,61.77,62.04,16261.0,61.8,62.09,61.77,62.04,16261.0
2023-10-24 14:10:00,62.06,62.07,61.93,61.93,8060.0,62.06,62.07,61.93,61.93,8060.0
2023-10-24 14:20:00,61.93,62.08,61.9,62.04,65062.0,61.93,62.08,61.9,62.04,65062.0
2023-10-24 14:30:00,62.07,62.21,62.04,62.19,22537.0,62.07,62.21,62.04,62.19,22537.0
2023-10-24 14:40:00,62.14,62.37,62.14,62.36,26697.0,62.14,62.37,62.14,62.36,26697.0
2023-10-24 14:50:00,62.31,62.36,62.2,62.33,12109.0,62.31,62.36,62.2,62.33,12109.0
2023-10-24 15:00:00,62.38,62.45,62.2,62.25,18996.0,62.38,62.45,62.2,62.25,18996.0
2023-10-24 15:10:00,62.25,62.34,62.16,62.23,22359.0,62.25,62.34,62.16,62.23,22359.0
2023-10-24 15:20:00,62.23,62.33,62.18,62.18,13828.0,62.23,62.33,62.18,62.18,13828.0
2023-10-24 15:30:00,62.17,62.28,62.12,62.18,23659.0,62.17,62.28,62.12,62.18,23659.0
2023-10-24 15:40:00,62.16,62.43,62.16,62.37,34367.0,62.16,62.43,62.16,62.37,34367.0
2023-10-24 15:50:00,62.37,62.4,62.11,62.34,156689.0,62.37,62.4,62.11,62.34,156689.0
2023-10-25 09:30:00,62.18,62.95,62.04,62.39,44545.0,62.18,62.95,62.04,62.39,44545.0
2023-10-25 09:40:00,62.26,62.59,61.69,62.01,16041.0,62.26,62.59,61.69,62.01,16041.0
2023-10-25 09:50:00,62.04,62.68,62.04,62.55,9807.0,62.04,62.68,62.04,62.55,9807.0
2023-10-25 10:00:00,62.47,62.47,61.87,62.15,92699.0,62.47,62.47,61.87,62.15,92699.0
2023-10-25 10:10:00,62.17,62.5,62.15,62.34,16893.0,62.17,62.5,62.15,62.34,16893.0
2023-10-25 10:20:00,62.37,62.57,62.31,62.43,20273.0,62.37,62.57,62.31,62.43,20273.0
2023-10-25 10:30:00,62.42,62.5,62.25,62.5,17611.0,62.42,62.5,62.25,62.5,17611.0
2023-10-25 10:40:00,62.54,62.87,62.35,62.77,13845.0,62.54,62.87,62.35,62.77,13845.0
2023-10-25 10:50:00,62.72,63.07,62.62,63.07,15809.0,62.72,63.07,62.62,63.07,15809.0
2023-10-25 11:00:00,63.18,63.31,63.07,63.14,15016.0,63.18,63.31,63.07,63.14,15016.0
2023-10-25 11:10:00,63.19,63.27,63.01,63.13,10135.0,63.19,63.27,63.01,63.13,10135.0
2023-10-25 11:20:00,63.11,63.12,62.9,62.93,6156.0,63.11,63.12,62.9,62.93,6156.0
2023-10-25 11:30:00,62.84,63.14,62.81,63.13,12208.0,62.84,63.14,62.81,63.13,12208.0
2023-10-25 11:40:00,63.14,63.46,63.13,63.24,11048.0,63.14,63.46,63.13,63.24,11048.0
2023-10-25 11:50:00,63.13,63.14,62.94,63.04,6024.0,63.13,63.14,62.94,63.04,6024.0
2023-10-25 12:00:00,62.95,63.01,62.9,62.94,8775.0,62.95,63.01,62.9,62.94,8775.0
2023-10-25 12:10:00,62.96,63.01,62.74,62.74,36747.0,62.96,63.01,62.74,62.74,36747.0
2023-10-25 12:20:00,62.72,62.79,62.52,62.7,7409.0,62.72,62.79,62.52,62.7,7409.0
2023-10-25 12:30:00,62.76,62.92,62.55,62.59,8855.0,62.76,62.92,62.55,62.59,8855.0
2023-10-25 12:40:00,62.59,62.67,62.56,62.58,6782.0,62.59,62.67,62.56,62.58,6782.0
2023-10-25 12:50:00,62.58,62.69,62.54,62.68,9395.0,62.58,62.69,62.54,62.68,9395.0
2023-10-25 13:00:00,62.7,62.74,62.55,62.66,23653.0,62.7,62.74,62.55,62.66,23653.0
2023-10-25 13:10:00,62.64,62.7,62.47,62.58,17387.0,62.64,62.7,62.47,62.58,17387.0
2023-10-25 13:20:00,62.58,62.62,62.42,62.49,12884.0,62.58,62.62,62.42,62.49,12884.0
2023-10-25 13:30:00,62.49,62.55,62.41,62.43,7645.0,62.49,62.55,62.41,62.43,7645.0
2023-10-25 13:40:00,62.41,62.47,62.06,62.06,18289.0,62.41,62.47,62.06,62.06,18289.0
2023-10-25 13:50:00,62.03,62.35,62.0,62.3,16244.0,62.03,62.35,62.0,62.3,16244.0
2023-10-25 14:00:00,62.35,62.35,62.19,62.22,11933.0,62.35,62.35,62.19,62.22,11933.0
2023-10-25 14:10:00,62.21,62.51,62.19,62.39,19901.0,62.21,62.51,62.19,62.39,19901.0
2023-10-25 14:20:00,62.4,62.46,62.23,62.23,13981.0,62.4,62.46,62.23,62.23,13981.0
2023-10-25 14:30:00,62.25,62.28,62.13,62.14,17796.0,62.25,62.28,62.13,62.14,17796.0
2023-10-25 14:40:00,62.11,62.16,62.01,62.07,17510.0,62.11,62.16,62.01,62.07,17510.0
2023-10-25 14:50:00,62.06,62.13,62.01,62.02,18732.0,62.06,62.13,62.01,62.02,18732.0
2023-10-25 15:00:00,62.0,62.05,61.88,62.0,24066.0,62.0,62.05,61.88,62.0,24066.0
2023-10-25 15:10:00,62.02,62.17,61.92,62.0,23867.0,62.02,62.17,61.92,62.0,23867.0
2023-10-25 15:20:00,62.01,62.04,61.71,61.8,26124.0,62.01,62.04,61.71,61.8,26124.0
2023-10-25 15:30:00,61.82,61.88,61.68,61.75,40924.0,61.82,61.88,61.68,61.75,40924.0
2023-10-25 15:40:00,61.75,61.81,61.51,61.65,37003.0,61.75,61.81,61.51,61.65,37003.0
2023-10-25 15:50:00,61.64,61.71,61.47,61.58,129862.0,61.64,61.71,61.47,61.58,129862.0
2023-10-26 09:30:00,61.35,61.57,60.62,60.63,37564.0,61.35,61.57,60.62,60.63,37564.0
2023-10-26 09:40:00,60.55,61.13,60.55,60.6,13848.0,60.55,61.13,60.55,60.6,13848.0
2023-10-26 09:50:00,60.74,60.74,60.34,60.44,10933.0,60.74,60.74,60.34,60.44,10933.0
2023-10-26 10:00:00,60.37,60.45,60.06,60.18,15452.0,60.37,60.45,60.06,60.18,15452.0
2023-10-26 10:10:00,60.12,60.28,59.93,60.1,13077.0,60.12,60.28,59.93,60.1,13077.0
2023-10-26 10:20:00,60.11,60.17,59.81,59.85,18965.0,60.11,60.17,59.81,59.85,18965.0
2023-10-26 10:30:00,59.82,59.82,59.22,59.24,33790.0,59.82,59.82,59.22,59.24,33790.0
2023-10-26 10:40:00,59.27,60.13,59.27,60.12,20786.0,59.27,60.13,59.27,60.12,20786.0
2023-10-26 10:50:00,60.09,60.57,60.05,60.52,12509.0,60.09,60.57,60.05,60.52,12509.0
2023-10-26 11:00:00,60.51,60.85,60.51,60.67,11803.0,60.51,60.85,60.51,60.67,11803.0
2023-10-26 11:10:00,60.71,60.81,60.55,60.76,8642.0,60.71,60.81,60.55,60.76,8642.0
2023-10-26 11:20:00,60.65,60.69,60.48,60.48,9073.0,60.65,60.69,60.48,60.48,9073.0
2023-10-26 11:30:00,60.48,60.93,60.4,60.83,8673.0,60.48,60.93,60.4,60.83,8673.0
2023-10-26 11:40:00,60.84,60.84,60.53,60.61,2720.0,60.84,60.84,60.53,60.61,2720.0
2023-10-26 11:50:00,60.58,60.61,60.54,60.61,2400.0,60.58,60.61,60.54,60.61,2400.0
2023-10-26 12:00:00,60.57,60.63,60.21,60.3,11955.0,60.57,60.63,60.21,60.3,11955.0
2023-10-26 12:10:00,60.33,60.33,59.97,59.97,15641.0,60.33,60.33,59.97,59.97,15641.0
2023-10-26 12:20:00,59.97,60.17,59.95,60.17,27009.0,59.97,60.17,59.95,60.17,27009.0
2023-10-26 12:30:00,60.17,60.4,60.16,60.29,6143.0,60.17,60.4,60.16,60.29,6143.0
2023-10-26 12:40:00,60.3,60.31,60.15,60.16,4245.0,60.3,60.31,60.15,60.16,4245.0
2023-10-26 12:50:00,60.14,60.16,59.87,59.88,9480.0,60.14,60.16,59.87,59.88,9480.0
2023-10-26 13:00:00,59.8,60.1,59.77,60.0,13334.0,59.8,60.1,59.77,60.0,13334.0
2023-10-26 13:10:00,60.03,60.03,59.62,59.62,22186.0,60.03,60.03,59.62,59.62,22186.0
2023-10-26 13:20:00,59.56,59.58,59.17,59.17,16203.0,59.56,59.58,59.17,59.17,16203.0
2023-10-26 13:30:00,59.18,59.28,59.0,59.14,31179.0,59.18,59.28,59.0,59.14,31179.0
2023-10-26 13:40:00,59.13,59.51,59.11,59.51,17337.0,59.13,59.51,59.11,59.51,17337.0
2023-10-26 13:50:00,59.52,59.57,59.43,59.43,11505.0,59.52,59.57,59.43,59.43,11505.0
2023-10-26 14:00:00,59.49,59.5,59.24,59.27,14316.0,59.49,59.5,59.24,59.27,14316.0
2023-10-26 14:10:00,59.27,59.35,59.21,59.3,26689.0,59.27,59.35,59.21,59.3,26689.0
2023-10-26 14:20:00,59.3,59.32,59.06,59.12,18009.0,59.3,59.32,59.06,59.12,18009.0
2023-10-26 14:30:00,59.13,59.34,59.09,59.1,12296.0,59.13,59.34,59.09,59.1,12296.0
2023-10-26 14:40:00,59.08,59.29,59.05,59.29,19561.0,59.08,59.29,59.05,59.29,19561.0
2023-10-26 14:50:00,59.25,59.6,59.21,59.6,18493.0,59.25,59.6,59.21,59.6,18493.0
2023-10-26 15:00:00,59.62,59.73,59.53,59.55,13783.0,59.62,59.73,59.53,59.55,13783.0
2023-10-26 15:10:00,59.58,59.78,59.52,59.67,11993.0,59.58,59.78,59.52,59.67,11993.0
2023-10-26 15:20:00,59.68,59.73,59.6,59.61,8193.0,59.68,59.73,59.6,59.61,8193.0
2023-10-26 15:30:00,59.61,59.73,59.56,59.59,15345.0,59.61,59.73,59.56,59.59,15345.0
2023-10-26 15:40:00,59.59,59.59,59.34,59.55,33165.0,59.59,59.59,59.34,59.55,33165.0
2023-10-26 15:50:00,59.6,59.85,59.57,59.85,148331.0,59.6,59.85,59.57,59.85,148331.0
2023-10-27 09:30:00,59.8,61.26,59.62,60.98,33031.0,59.8,61.26,59.62,60.98,33031.0
2023-10-27 09:40:00,60.92,61.05,60.52,60.88,24392.0,60.92,61.05,60.52,60.88,24392.0
2023-10-27 09:50:00,60.93,61.27,60.91,61.13,25517.0,60.93,61.27,60.91,61.13,25517.0
2023-10-27 10:00:00,61.08,61.08,60.47,60.98,12080.0,61.08,61.08,60.47,60.98,12080.0
2023-10-27 10:10:00,60.97,61.58,60.95,61.21,17250.0,60.97,61.58,60.95,61.21,17250.0
2023-10-27 10:20:00,61.22,61.46,61.17,61.18,12831.0,61.22,61.46,61.17,61.18,12831.0
2023-10-27 10:30:00,61.23,61.25,61.0,61.11,5929.0,61.23,61.25,61.0,61.11,5929.0
2023-10-27 10:40:00,61.14,61.25,61.0,61.07,7287.0,61.14,61.25,61.0,61.07,7287.0
2023-10-27 10:50:00,61.06,61.1,60.93,60.98,9482.0,61.06,61.1,60.93,60.98,9482.0
2023-10-27 11:00:00,60.95,60.96,60.38,60.84,44825.0,60.95,60.96,60.38,60.84,44825.0
2023-10-27 11:10:00,60.83,61.33,60.78,61.29,21308.0,60.83,61.33,60.78,61.29,21308.0
2023-10-27 11:20:00,61.33,61.67,61.28,61.39,24952.0,61.33,61.67,61.28,61.39,24952.0
2023-10-27 11:30:00,61.35,61.35,61.2,61.27,8825.0,61.35,61.35,61.2,61.27,8825.0
2023-10-27 11:40:00,61.22,61.34,61.11,61.27,9029.0,61.22,61.34,61.11,61.27,9029.0
2023-10-27 11:50:00,61.28,61.3,60.82,60.86,12826.0,61.28,61.3,60.82,60.86,12826.0
2023-10-27 12:00:00,60.85,60.93,60.78,60.81,7715.0,60.85,60.93,60.78,60.81,7715.0
2023-10-27 12:10:00,60.81,60.97,60.79,60.85,5805.0,60.81,60.97,60.79,60.85,5805.0
2023-10-27 12:20:00,60.9,60.92,60.49,60.55,5153.0,60.9,60.92,60.49,60.55,5153.0
2023-10-27 12:30:00,60.55,60.7,60.48,60.67,9802.0,60.55,60.7,60.48,60.67,9802.0
2023-10-27 12:40:00,60.66,60.74,60.38,60.41,5891.0,60.66,60.74,60.38,60.41,5891.0
2023-10-27 12:50:00,60.43,60.46,60.18,60.32,20719.0,60.43,60.46,60.18,60.32,20719.0
2023-10-27 13:00:00,60.38,60.47,60.21,60.21,2041.0,60.38,60.47,60.21,60.21,2041.0
2023-10-27 13:10:00,60.27,60.36,60.1,60.14,6005.0,60.27,60.36,60.1,60.14,6005.0
2023-10-27 13:20:00,60.15,60.34,60.01,60.21,16336.0,60.15,60.34,60.01,60.21,16336.0
2023-10-27 13:30:00,60.18,60.23,59.67,59.73,24686.0,60.18,60.23,59.67,59.73,24686.0
2023-10-27 13:40:00,59.73,59.8,59.4,59.5,13807.0,59.73,59.8,59.4,59.5,13807.0
2023-10-27 13:50:00,59.5,59.64,59.45,59.54,8406.0,59.5,59.64,59.45,59.54,8406.0
2023-10-27 14:00:00,59.53,59.59,59.22,59.31,11159.0,59.53,59.59,59.22,59.31,11159.0
2023-10-27 14:10:00,59.28,59.32,59.12,59.17,12156.0,59.28,59.32,59.12,59.17,12156.0
2023-10-27 14:20:00,59.15,59.15,58.86,58.88,35387.0,59.15,59.15,58.86,58.88,35387.0
2023-10-27 14:30:00,58.88,59.23,58.86,59.18,55859.0,58.88,59.23,58.86,59.18,55859.0
2023-10-27 14:40:00,59.19,59.26,59.01,59.01,17862.0,59.19,59.26,59.01,59.01,17862.0
2023-10-27 14:50:00,59.0,59.11,58.86,58.93,17966.0,59.0,59.11,58.86,58.93,17966.0
2023-10-27 15:00:00,58.97,59.12,58.85,58.9,21413.0,58.97,59.12,58.85,58.9,21413.0
2023-10-27 15:10:00,58.89,58.95,58.83,58.95,23926.0,58.89,58.95,58.83,58.95,23926.0
2023-10-27 15:20:00,58.95,59.02,58.8,58.93,33318.0,58.95,59.02,58.8,58.93,33318.0
2023-10-27 15:30:00,58.91,58.96,58.6,58.62,39114.0,58.91,58.96,58.6,58.62,39114.0
2023-10-27 15:40:00,58.63,58.69,58.36,58.41,70497.0,58.63,58.69,58.36,58.41,70497.0
2023-10-27 15:50:00,58.43,58.74,58.36,58.74,215559.0,58.43,58.74,58.36,58.74,215559.0
2023-10-30 09:30:00,58.93,59.29,57.78,57.93,67069.0,58.93,59.29,57.78,57.93,67069.0
2023-10-30 09:40:00,57.95,58.63,57.85,58.56,28169.0,57.95,58.63,57.85,58.56,28169.0
2023-10-30 09:50:00,58.54,58.55,58.08,58.2,18356.0,58.54,58.55,58.08,58.2,18356.0
2023-10-30 10:00:00,58.27,58.85,58.22,58.84,22527.0,58.27,58.85,58.22,58.84,22527.0
2023-10-30 10:10:00,58.85,59.46,58.85,59.17,25014.0,58.85,59.46,58.85,59.17,25014.0
2023-10-30 10:20:00,59.12,59.12,58.63,58.71,30973.0,59.12,59.12,58.63,58.71,30973.0
2023-10-30 10:30:00,58.7,58.7,58.4,58.52,20087.0,58.7,58.7,58.4,58.52,20087.0
2023-10-30 10:40:00,58.48,58.85,58.42,58.64,20272.0,58.48,58.85,58.42,58.64,20272.0
2023-10-30 10:50:00,58.66,59.04,58.65,59.04,38643.0,58.66,59.04,58.65,59.04,38643.0
2023-10-30 11:00:00,59.04,59.68,59.04,59.6,20940.0,59.04,59.68,59.04,59.6,20940.0
2023-10-30 11:10:00,59.66,60.1,59.66,60.05,21384.0,59.66,60.1,59.66,60.05,21384.0
2023-10-30 11:20:00,60.04,60.12,59.7,59.97,25734.0,60.04,60.12,59.7,59.97,25734.0
2023-10-30 11:30:00,60.03,60.28,59.9,59.93,58966.0,60.03,60.28,59.9,59.93,58966.0
2023-10-30 11:40:00,59.95,60.09,59.85,59.9,25179.0,59.95,60.09,59.85,59.9,25179.0
2023-10-30 11:50:00,59.9,60.25,59.89,60.1,9502.0,59.9,60.25,59.89,60.1,9502.0
2023-10-30 12:00:00,60.17,60.27,60.14,60.2,7448.0,60.17,60.27,60.14,60.2,7448.0
2023-10-30 12:10:00,60.18,60.3,60.15,60.15,16780.0,60.18,60.3,60.15,60.15,16780.0
2023-10-30 12:20:00,60.14,60.34,60.09,60.3,22912.0,60.14,60.34,60.09,60.3,22912.0
2023-10-30 12:30:00,60.28,60.58,60.28,60.36,20564.0,60.28,60.58,60.28,60.36,20564.0
2023-10-30 12:40:00,60.43,60.46,60.12,60.12,14987.0,60.43,60.46,60.12,60.12,14987.0
2023-10-30 12:50:00,60.18,60.27,60.15,60.26,10039.0,60.18,60.27,60.15,60.26,10039.0
2023-10-30 13:00:00,60.28,60.4,60.21,60.31,7918.0,60.28,60.4,60.21,60.31,7918.0
2023-10-30 13:10:00,60.28,60.28,59.99,60.12,6947.0,60.28,60.28,59.99,60.12,6947.0
2023-10-30 13:20:00,60.11,60.33,60.11,60.3,7015.0,60.11,60.33,60.11,60.3,7015.0
2023-10-30 13:30:00,60.31,60.34,60.15,60.15,7407.0,60.31,60.34,60.15,60.15,7407.0
2023-10-30 13:40:00,60.08,60.22,60.07,60.21,7216.0,60.08,60.22,60.07,60.21,7216.0
2023-10-30 13:50:00,60.24,60.42,60.24,60.42,8254.0,60.24,60.42,60.24,60.42,8254.0
2023-10-30 14:00:00,60.41,60.47,60.29,60.3,8338.0,60.41,60.47,60.29,60.3,8338.0
2023-10-30 14:10:00,60.28,60.28,59.91,60.0,35494.0,60.28,60.28,59.91,60.0,35494.0
2023-10-30 14:20:00,60.03,60.05,59.75,59.81,22407.0,60.03,60.05,59.75,59.81,22407.0
2023-10-30 14:30:00,59.85,60.14,59.82,60.02,14624.0,59.85,60.14,59.82,60.02,14624.0
2023-10-30 14:40:00,59.98,59.98,59.83,59.88,6600.0,59.98,59.98,59.83,59.88,6600.0
2023-10-30 14:50:00,59.87,59.89,59.76,59.8,8148.0,59.87,59.89,59.76,59.8,8148.0
2023-10-30 15:00:00,59.83,59.95,59.73,59.87,9556.0,59.83,59.95,59.73,59.87,9556.0
2023-10-30 15:10:00,59.86,59.95,59.69,59.76,28940.0,59.86,59.95,59.69,59.76,28940.0
2023-10-30 15:20:00,59.75,59.91,59.7,59.79,21605.0,59.75,59.91,59.7,59.79,21605.0
2023-10-30 15:30:00,59.79,59.85,59.67,59.83,21585.0,59.79,59.85,59.67,59.83,21585.0
2023-10-30 15:40:00,59.84,59.87,59.65,59.69,26147.0,59.84,59.87,59.65,59.69,26147.0
2023-10-30 15:50:00,59.72,59.81,59.59,59.59,117818.0,59.72,59.81,59.59,59.59,117818.0
2023-10-31 09:30:00,59.44,59.72,58.7,58.71,22761.0,59.44,59.72,58.7,58.71,22761.0
2023-10-31 09:40:00,58.7,59.09,58.54,59.0,13750.0,58.7,59.09,58.54,59.0,13750.0
2023-10-31 09:50:00,59.0,59.24,58.96,59.08,10968.0,59.0,59.24,58.96,59.08,10968.0
2023-10-31 10:00:00,59.1,59.48,59.1,59.48,13758.0,59.1,59.48,59.1,59.48,13758.0
2023-10-31 10:10:00,59.48,60.37,59.48,60.09,39922.0,59.48,60.37,59.48,60.09,39922.0
2023-10-31 10:20:00,60.1,60.22,59.98,59.98,12382.0,60.1,60.22,59.98,59.98,12382.0
2023-10-31 10:30:00,60.02,60.12,59.87,60.01,9057.0,60.02,60.12,59.87,60.01,9057.0
2023-10-31 10:40:00,60.01,60.31,59.82,60.16,24735.0,60.01,60.31,59.82,60.16,24735.0
2023-10-31 10:50:00,60.2,60.71,60.18,60.47,42107.0,60.2,60.71,60.18,60.47,42107.0
2023-10-31 11:00:00,60.49,60.68,60.48,60.61,14057.0,60.49,60.68,60.48,60.61,14057.0
2023-10-31 11:10:00,60.6,60.64,60.43,60.46,5979.0,60.6,60.64,60.43,60.46,5979.0
2023-10-31 11:20:00,60.45,60.66,60.4,60.55,6879.0,60.45,60.66,60.4,60.55,6879.0
2023-10-31 11:30:00,60.57,60.66,60.45,60.65,19636.0,60.57,60.66,60.45,60.65,19636.0
2023-10-31 11:40:00,60.65,60.66,60.47,60.63,8279.0,60.65,60.66,60.47,60.63,8279.0
2023-10-31 11:50:00,60.62,60.8,60.6,60.8,12829.0,60.62,60.8,60.6,60.8,12829.0
2023-10-31 12:00:00,60.8,60.97,60.73,60.78,16367.0,60.8,60.97,60.73,60.78,16367.0
2023-10-31 12:10:00,60.82,60.89,60.68,60.83,12156.0,60.82,60.89,60.68,60.83,12156.0
2023-10-31 12:20:00,60.81,60.97,60.68,60.97,8644.0,60.81,60.97,60.68,60.97,8644.0
2023-10-31 12:30:00,60.97,61.0,60.84,60.96,10999.0,60.97,61.0,60.84,60.96,10999.0
2023-10-31 12:40:00,60.94,60.94,60.73,60.78,7152.0,60.94,60.94,60.73,60.78,7152.0
2023-10-31 12:50:00,60.78,60.86,60.68,60.73,3704.0,60.78,60.86,60.68,60.73,3704.0
2023-10-31 13:00:00,60.76,60.93,60.74,60.87,7187.0,60.76,60.93,60.74,60.87,7187.0
2023-10-31 13:10:00,60.86,60.86,60.59,60.76,3604.0,60.86,60.86,60.59,60.76,3604.0
2023-10-31 13:20:00,60.71,60.72,60.54,60.65,4638.0,60.71,60.72,60.54,60.65,4638.0
2023-10-31 13:30:00,60.66,60.66,60.54,60.63,5224.0,60.66,60.66,60.54,60.63,5224.0
2023-10-31 13:40:00,60.66,60.84,60.66,60.8,4665.0,60.66,60.84,60.66,60.8,4665.0
2023-10-31 13:50:00,60.81,60.94,60.79,60.86,8050.0,60.81,60.94,60.79,60.86,8050.0
2023-10-31 14:00:00,60.85,60.93,60.83,60.9,3820.0,60.85,60.93,60.83,60.9,3820.0
2023-10-31 14:10:00,60.88,60.92,60.83,60.83,4845.0,60.88,60.92,60.83,60.83,4845.0
2023-10-31 14:20:00,60.81,60.9,60.79,60.8,9252.0,60.81,60.9,60.79,60.8,9252.0
2023-10-31 14:30:00,60.8,60.84,60.69,60.8,9022.0,60.8,60.84,60.69,60.8,9022.0
2023-10-31 14:40:00,60.73,60.85,60.73,60.85,4687.0,60.73,60.85,60.73,60.85,4687.0
2023-10-31 14:50:00,60.87,60.88,60.81,60.81,4662.0,60.87,60.88,60.81,60.81,4662.0
2023-10-31 15:00:00,60.82,60.87,60.7,60.82,8532.0,60.82,60.87,60.7,60.82,8532.0
2023-10-31 15:10:00,60.83,60.84,60.74,60.76,6284.0,60.83,60.84,60.74,60.76,6284.0
2023-10-31 15:20:00,60.77,60.79,60.7,60.71,7579.0,60.77,60.79,60.7,60.71,7579.0
2023-10-31 15:30:00,60.72,60.72,60.5,60.65,14830.0,60.72,60.72,60.5,60.65,14830.0
2023-10-31 15:40:00,60.6,60.68,60.52,60.63,26993.0,60.6,60.68,60.52,60.63,26993.0
2023-10-31 15:50:00,60.62,60.9,60.49,60.83,122190.0,60.62,60.9,60.49,60.83,122190.0
2023-11-01 09:30:00,60.75,61.29,60.21,60.36,35413.0,60.75,61.29,60.21,60.36,35413.0
2023-11-01 09:40:00,60.47,61.85,60.47,61.3,41405.0,60.47,61.85,60.47,61.3,41405.0
2023-11-01 09:50:00,61.3,61.79,61.21,61.67,19254.0,61.3,61.79,61.21,61.67,19254.0
2023-11-01 10:00:00,61.78,61.8,61.24,61.64,18614.0,61.78,61.8,61.24,61.64,18614.0
2023-11-01 10:10:00,61.59,61.63,61.38,61.42,10414.0,61.59,61.63,61.38,61.42,10414.0
2023-11-01 10:20:00,61.41,61.51,61.09,61.45,19514.0,61.41,61.51,61.09,61.45,19514.0
2023-11-01 10:30:00,61.5,61.55,61.26,61.47,11892.0,61.5,61.55,61.26,61.47,11892.0
2023-11-01 10:40:00,61.48,61.55,61.4,61.42,10823.0,61.48,61.55,61.4,61.42,10823.0
2023-11-01 10:50:00,61.43,61.73,61.29,61.73,26375.0,61.43,61.73,61.29,61.73,26375.0
2023-11-01 11:00:00,61.76,61.95,61.59,61.72,13293.0,61.76,61.95,61.59,61.72,13293.0
2023-11-01 11:10:00,61.68,61.68,61.34,61.56,21450.0,61.68,61.68,61.34,61.56,21450.0
2023-11-01 11:20:00,61.57,61.8,61.47,61.57,20268.0,61.57,61.8,61.47,61.57,20268.0
2023-11-01 11:30:00,61.54,61.67,61.45,61.48,36671.0,61.54,61.67,61.45,61.48,36671.0
2023-11-01 11:40:00,61.44,61.47,61.25,61.4,8936.0,61.44,61.47,61.25,61.4,8936.0
2023-11-01 11:50:00,61.37,61.54,61.28,61.34,7098.0,61.37,61.54,61.28,61.34,7098.0
2023-11-01 12:00:00,61.32,61.43,61.2,61.43,13027.0,61.32,61.43,61.2,61.43,13027.0
2023-11-01 12:10:00,61.42,61.48,61.25,61.27,9114.0,61.42,61.48,61.25,61.27,9114.0
2023-11-01 12:20:00,61.27,61.39,61.15,61.17,6537.0,61.27,61.39,61.15,61.17,6537.0
2023-11-01 12:30:00,61.17,61.36,61.05,61.05,10084.0,61.17,61.36,61.05,61.05,10084.0
2023-11-01 12:40:00,61.03,61.22,60.87,61.02,13096.0,61.03,61.22,60.87,61.02,13096.0
2023-11-01 12:50:00,61.01,61.03,60.91,61.03,4141.0,61.01,61.03,60.91,61.03,4141.0
2023-11-01 13:00:00,61.04,61.04,60.94,60.97,7469.0,61.04,61.04,60.94,60.97,7469.0
2023-11-01 13:10:00,60.97,61.13,60.92,61.02,13683.0,60.97,61.13,60.92,61.02,13683.0
2023-11-01 13:20:00,61.04,61.09,60.88,60.95,7710.0,61.04,61.09,60.88,60.95,7710.0
2023-11-01 13:30:00,60.92,60.92,60.81,60.83,11965.0,60.92,60.92,60.81,60.83,11965.0
2023-11-01 13:40:00,60.81,60.88,60.58,60.67,18310.0,60.81,60.88,60.58,60.67,18310.0
2023-11-01 13:50:00,60.68,60.74,60.61,60.73,8677.0,60.68,60.74,60.61,60.73,8677.0
2023-11-01 14:00:00,60.74,60.93,60.73,60.76,7534.0,60.74,60.93,60.73,60.76,7534.0
2023-11-01 14:10:00,60.75,60.89,60.68,60.86,11029.0,60.75,60.89,60.68,60.86,11029.0
2023-11-01 14:20:00,60.84,61.05,60.79,61.05,15253.0,60.84,61.05,60.79,61.05,15253.0
2023-11-01 14:30:00,61.07,61.37,61.0,61.06,23419.0,61.07,61.37,61.0,61.06,23419.0
2023-11-01 14:40:00,61.04,61.14,60.85,61.07,16349.0,61.04,61.14,60.85,61.07,16349.0
2023-11-01 14:50:00,61.12,61.64,61.07,61.63,18320.0,61.12,61.64,61.07,61.63,18320.0
2023-11-01 15:00:00,61.62,61.95,61.61,61.67,29367.0,61.62,61.95,61.61,61.67,29367.0
2023-11-01 15:10:00,61.72,61.86,61.33,61.52,53034.0,61.72,61.86,61.33,61.52,53034.0
2023-11-01 15:20:00,61.51,61.84,61.51,61.75,13141.0,61.51,61.84,61.51,61.75,13141.0
2023-11-01 15:30:00,61.75,61.9,61.75,61.9,31714.0,61.75,61.9,61.75,61.9,31714.0
2023-11-01 15:40:00,61.88,62.07,61.83,62.04,37936.0,61.88,62.07,61.83,62.04,37936.0
2023-11-01 15:50:00,62.05,62.14,61.95,62.13,83316.0,62.05,62.14,61.95,62.13,83316.0
2023-11-02 09:30:00,62.46,62.94,62.38,62.54,31626.0,62.46,62.94,62.38,62.54,31626.0
2023-11-02 09:40:00,62.59,63.09,62.49,63.09,36548.0,62.59,63.09,62.49,63.09,36548.0
2023-11-02 09:50:00,63.05,63.3,62.97,63.02,20668.0,63.05,63.3,62.97,63.02,20668.0
2023-11-02 10:00:00,63.0,63.04,62.44,62.44,16324.0,63.0,63.04,62.44,62.44,16324.0
2023-11-02 10:10:00,62.34,62.47,62.31,62.36,14815.0,62.34,62.47,62.31,62.36,14815.0
2023-11-02 10:20:00,62.34,62.98,62.23,62.93,55367.0,62.34,62.98,62.23,62.93,55367.0
2023-11-02 10:30:00,62.93,62.97,62.59,62.66,15003.0,62.93,62.97,62.59,62.66,15003.0
2023-11-02 10:40:00,62.74,63.2,62.73,63.02,26044.0,62.74,63.2,62.73,63.02,26044.0
2023-11-02 10:50:00,63.05,63.14,62.92,62.93,47437.0,63.05,63.14,62.92,62.93,47437.0
2023-11-02 11:00:00,62.92,62.97,62.75,62.76,13467.0,62.92,62.97,62.75,62.76,13467.0
2023-11-02 11:10:00,62.79,63.06,62.78,63.04,12157.0,62.79,63.06,62.78,63.04,12157.0
2023-11-02 11:20:00,63.04,63.46,63.01,63.25,26093.0,63.04,63.46,63.01,63.25,26093.0
2023-11-02 11:30:00,63.16,63.36,63.05,63.26,7000.0,63.16,63.36,63.05,63.26,7000.0
2023-11-02 11:40:00,63.26,63.26,62.97,62.97,18324.0,63.26,63.26,62.97,62.97,18324.0
2023-11-02 11:50:00,62.97,62.99,62.84,62.85,13310.0,62.97,62.99,62.84,62.85,13310.0
2023-11-02 12:00:00,62.83,62.91,62.62,62.7,19788.0,62.83,62.91,62.62,62.7,19788.0
2023-11-02 12:10:00,62.67,62.68,62.53,62.56,6448.0,62.67,62.68,62.53,62.56,6448.0
2023-11-02 12:20:00,62.49,62.66,62.4,62.49,4554.0,62.49,62.66,62.4,62.49,4554.0
2023-11-02 12:30:00,62.51,62.62,62.45,62.6,5897.0,62.51,62.62,62.45,62.6,5897.0
2023-11-02 12:40:00,62.6,62.77,62.59,62.68,9827.0,62.6,62.77,62.59,62.68,9827.0
2023-11-02 12:50:00,62.8,62.89,62.75,62.79,6460.0,62.8,62.89,62.75,62.79,6460.0
2023-11-02 13:00:00,62.78,62.8,62.59,62.77,7359.0,62.78,62.8,62.59,62.77,7359.0
2023-11-02 13:10:00,62.74,62.91,62.73,62.81,7416.0,62.74,62.91,62.73,62.81,7416.0
2023-11-02 13:20:00,62.78,62.8,62.69,62.7,4786.0,62.78,62.8,62.69,62.7,4786.0
2023-11-02 13:30:00,62.73,62.92,62.73,62.84,4039.0,62.73,62.92,62.73,62.84,4039.0
2023-11-02 13:40:00,62.85,62.95,62.8,62.88,6019.0,62.85,62.95,62.8,62.88,6019.0
2023-11-02 13:50:00,62.85,63.0,62.82,62.95,10442.0,62.85,63.0,62.82,62.95,10442.0
2023-11-02 14:00:00,62.97,63.06,62.9,63.01,18650.0,62.97,63.06,62.9,63.01,18650.0
2023-11-02 14:10:00,62.99,62.99,62.76,62.91,5181.0,62.99,62.99,62.76,62.91,5181.0
2023-11-02 14:20:00,62.86,62.87,62.67,62.73,6531.0,62.86,62.87,62.67,62.73,6531.0
2023-11-02 14:30:00,62.72,62.85,62.67,62.83,6000.0,62.72,62.85,62.67,62.83,6000.0
2023-11-02 14:40:00,62.82,62.86,62.73,62.84,6191.0,62.82,62.86,62.73,62.84,6191.0
2023-11-02 14:50:00,62.86,62.97,62.77,62.97,22632.0,62.86,62.97,62.77,62.97,22632.0
2023-11-02 15:00:00,62.95,63.05,62.87,63.02,17708.0,62.95,63.05,62.87,63.02,17708.0
2023-11-02 15:10:00,63.0,63.1,62.98,63.05,22824.0,63.0,63.1,62.98,63.05,22824.0
2023-11-02 15:20:00,63.03,63.19,63.0,63.15,17162.0,63.03,63.19,63.0,63.15,17162.0
2023-11-02 15:30:00,63.14,63.18,62.91,63.08,17559.0,63.14,63.18,62.91,63.08,17559.0
2023-11-02 15:40:00,63.07,63.11,62.88,63.08,26911.0,63.07,63.11,62.88,63.08,26911.0
2023-11-02 15:50:00,63.05,63.33,62.99,63.3,125232.0,63.05,63.33,62.99,63.3,125232.0
2023-11-03 09:30:00,63.81,64.66,63.72,64.37,49345.0,63.81,64.66,63.72,64.37,49345.0
2023-11-03 09:40:00,64.45,64.85,64.26,64.63,50102.0,64.45,64.85,64.26,64.63,50102.0
2023-11-03 09:50:00,64.68,65.3,64.58,64.8,55816.0,64.68,65.3,64.58,64.8,55816.0
2023-11-03 10:00:00,64.82,65.15,64.61,64.64,19576.0,64.82,65.15,64.61,64.64,19576.0
2023-11-03 10:10:00,64.66,64.71,64.37,64.38,39858.0,64.66,64.71,64.37,64.38,39858.0
2023-11-03 10:20:00,64.37,64.43,64.24,64.39,22745.0,64.37,64.43,64.24,64.39,22745.0
2023-11-03 10:30:00,64.39,64.6,64.25,64.37,29314.0,64.39,64.6,64.25,64.37,29314.0
2023-11-03 10:40:00,64.39,65.01,64.39,64.98,17014.0,64.39,65.01,64.39,64.98,17014.0
2023-11-03 10:50:00,65.02,65.17,64.89,65.14,28530.0,65.02,65.17,64.89,65.14,28530.0
2023-11-03 11:00:00,65.12,65.33,65.02,65.02,31617.0,65.12,65.33,65.02,65.02,31617.0
2023-11-03 11:10:00,65.03,65.25,64.85,65.11,17026.0,65.03,65.25,64.85,65.11,17026.0
2023-11-03 11:20:00,65.09,65.39,65.01,65.33,16942.0,65.09,65.39,65.01,65.33,16942.0
2023-11-03 11:30:00,65.35,65.75,65.35,65.69,42208.0,65.35,65.75,65.35,65.69,42208.0
2023-11-03 11:40:00,65.69,65.7,65.25,65.35,17645.0,65.69,65.7,65.25,65.35,17645.0
2023-11-03 11:50:00,65.37,65.6,65.32,65.36,13090.0,65.37,65.6,65.32,65.36,13090.0
2023-11-03 12:00:00,65.35,65.36,65.05,65.15,12856.0,65.35,65.36,65.05,65.15,12856.0
2023-11-03 12:10:00,65.15,65.22,65.03,65.14,13266.0,65.15,65.22,65.03,65.14,13266.0
2023-11-03 12:20:00,65.15,65.15,64.96,65.03,7248.0,65.15,65.15,64.96,65.03,7248.0
2023-11-03 12:30:00,65.06,65.3,64.95,65.25,16683.0,65.06,65.3,64.95,65.25,16683.0
2023-11-03 12:40:00,65.25,65.42,65.2,65.22,18717.0,65.25,65.42,65.2,65.22,18717.0
2023-11-03 12:50:00,65.24,65.39,65.24,65.34,6999.0,65.24,65.39,65.24,65.34,6999.0
2023-11-03 13:00:00,65.38,65.67,65.38,65.67,24120.0,65.38,65.67,65.38,65.67,24120.0
2023-11-03 13:10:00,65.66,65.79,65.53,65.6,28452.0,65.66,65.79,65.53,65.6,28452.0
2023-11-03 13:20:00,65.58,65.65,65.41,65.53,17121.0,65.58,65.65,65.41,65.53,17121.0
2023-11-03 13:30:00,65.56,65.85,65.49,65.82,14261.0,65.56,65.85,65.49,65.82,14261.0
2023-11-03 13:40:00,65.8,65.91,65.65,65.91,8780.0,65.8,65.91,65.65,65.91,8780.0
2023-11-03 13:50:00,65.88,65.93,65.79,65.83,12138.0,65.88,65.93,65.79,65.83,12138.0
2023-11-03 14:00:00,65.85,65.9,65.73,65.87,14186.0,65.85,65.9,65.73,65.87,14186.0
2023-11-03 14:10:00,65.85,65.96,65.84,65.87,14554.0,65.85,65.96,65.84,65.87,14554.0
2023-11-03 14:20:00,65.89,65.97,65.82,65.97,12088.0,65.89,65.97,65.82,65.97,12088.0
2023-11-03 14:30:00,65.98,66.04,65.94,65.99,12225.0,65.98,66.04,65.94,65.99,12225.0
2023-11-03 14:40:00,65.99,66.17,65.99,66.08,22444.0,65.99,66.17,65.99,66.08,22444.0
2023-11-03 14:50:00,66.04,66.04,65.87,65.92,15755.0,66.04,66.04,65.87,65.92,15755.0
2023-11-03 15:00:00,65.91,65.93,65.65,65.65,16420.0,65.91,65.93,65.65,65.65,16420.0
2023-11-03 15:10:00,65.66,65.73,65.59,65.59,15601.0,65.66,65.73,65.59,65.59,15601.0
2023-11-03 15:20:00,65.59,65.62,65.45,65.45,20306.0,65.59,65.62,65.45,65.45,20306.0
2023-11-03 15:30:00,65.45,65.45,65.34,65.44,15833.0,65.45,65.45,65.34,65.44,15833.0
2023-11-03 15:40:00,65.43,65.48,65.24,65.4,35857.0,65.43,65.48,65.24,65.4,35857.0
2023-11-03 15:50:00,65.39,65.59,65.35,65.5,104040.0,65.39,65.59,65.35,65.5,104040.0
2023-11-06 09:30:00,65.16,65.87,64.87,65.6,46556.0,65.16,65.87,64.87,65.6,46556.0
2023-11-06 09:40:00,65.6,65.6,65.17,65.2,13584.0,65.6,65.6,65.17,65.2,13584.0
2023-11-06 09:50:00,65.19,65.79,64.93,65.67,31608.0,65.19,65.79,64.93,65.67,31608.0
2023-11-06 10:00:00,65.71,66.15,65.71,66.14,24572.0,65.71,66.15,65.71,66.14,24572.0
2023-11-06 10:10:00,66.2,66.3,65.87,65.92,25559.0,66.2,66.3,65.87,65.92,25559.0
2023-11-06 10:20:00,65.96,66.4,65.94,66.29,28944.0,65.96,66.4,65.94,66.29,28944.0
2023-11-06 10:30:00,66.31,66.53,66.16,66.53,24556.0,66.31,66.53,66.16,66.53,24556.0
2023-11-06 10:40:00,66.54,66.62,66.2,66.36,38745.0,66.54,66.62,66.2,66.36,38745.0
2023-11-06 10:50:00,66.35,66.38,66.18,66.35,10673.0,66.35,66.38,66.18,66.35,10673.0
2023-11-06 11:00:00,66.33,66.39,66.16,66.17,18113.0,66.33,66.39,66.16,66.17,18113.0
2023-11-06 11:10:00,66.12,66.33,66.07,66.1,15221.0,66.12,66.33,66.07,66.1,15221.0
2023-11-06 11:20:00,66.06,66.17,65.91,66.13,39827.0,66.06,66.17,65.91,66.13,39827.0
2023-11-06 11:30:00,66.15,66.33,65.94,66.05,23794.0,66.15,66.33,65.94,66.05,23794.0
2023-11-06 11:40:00,66.05,66.05,65.85,65.94,10400.0,66.05,66.05,65.85,65.94,10400.0
2023-11-06 11:50:00,65.93,66.34,65.93,66.26,11188.0,65.93,66.34,65.93,66.26,11188.0
2023-11-06 12:00:00,66.31,66.31,66.01,66.11,10120.0,66.31,66.31,66.01,66.11,10120.0
2023-11-06 12:10:00,66.18,66.22,66.12,66.21,12466.0,66.18,66.22,66.12,66.21,12466.0
2023-11-06 12:20:00,66.18,66.23,66.01,66.16,6845.0,66.18,66.23,66.01,66.16,6845.0
2023-11-06 12:30:00,66.18,66.25,66.12,66.19,7011.0,66.18,66.25,66.12,66.19,7011.0
2023-11-06 12:40:00,66.22,66.29,66.05,66.06,16652.0,66.22,66.29,66.05,66.06,16652.0
2023-11-06 12:50:00,66.04,66.24,65.98,66.22,8411.0,66.04,66.24,65.98,66.22,8411.0
2023-11-06 13:00:00,66.22,66.25,65.84,65.88,6797.0,66.22,66.25,65.84,65.88,6797.0
2023-11-06 13:10:00,65.86,65.86,65.29,65.31,13719.0,65.86,65.86,65.29,65.31,13719.0
2023-11-06 13:20:00,65.23,65.46,65.15,65.16,15801.0,65.23,65.46,65.15,65.16,15801.0
2023-11-06 13:30:00,65.2,65.73,65.17,65.7,8248.0,65.2,65.73,65.17,65.7,8248.0
2023-11-06 13:40:00,65.75,65.75,65.58,65.58,7596.0,65.75,65.75,65.58,65.58,7596.0
2023-11-06 13:50:00,65.57,65.68,65.46,65.56,12877.0,65.57,65.68,65.46,65.56,12877.0
2023-11-06 14:00:00,65.51,65.58,65.35,65.48,7787.0,65.51,65.58,65.35,65.48,7787.0
2023-11-06 14:10:00,65.47,65.64,65.47,65.49,8857.0,65.47,65.64,65.47,65.49,8857.0
2023-11-06 14:20:00,65.51,65.6,65.51,65.55,4998.0,65.51,65.6,65.51,65.55,4998.0
2023-11-06 14:30:00,65.56,65.66,65.52,65.57,12209.0,65.56,65.66,65.52,65.57,12209.0
2023-11-06 14:40:00,65.59,65.97,65.59,65.86,13949.0,65.59,65.97,65.59,65.86,13949.0
2023-11-06 14:50:00,65.88,66.03,65.88,66.01,11427.0,65.88,66.03,65.88,66.01,11427.0
2023-11-06 15:00:00,66.04,66.04,65.89,65.92,12090.0,66.04,66.04,65.89,65.92,12090.0
2023-11-06 15:10:00,65.92,66.13,65.91,66.13,12509.0,65.92,66.13,65.91,66.13,12509.0
2023-11-06 15:20:00,66.1,66.1,65.88,65.97,57254.0,66.1,66.1,65.88,65.97,57254.0
2023-11-06 15:30:00,65.98,66.12,65.95,65.98,19375.0,65.98,66.12,65.95,65.98,19375.0
2023-11-06 15:40:00,65.98,66.13,65.95,65.99,31825.0,65.98,66.13,65.95,65.99,31825.0
2023-11-06 15:50:00,65.97,66.39,65.96,66.27,130155.0,65.97,66.39,65.96,66.27,130155.0
2023-11-07 09:30:00,66.49,66.93,66.1,66.1,28435.0,66.49,66.93,66.1,66.1,28435.0
2023-11-07 09:40:00,66.16,66.27,65.67,65.84,25116.0,66.16,66.27,65.67,65.84,25116.0
2023-11-07 09:50:00,65.9,66.29,65.89,66.21,18382.0,65.9,66.29,65.89,66.21,18382.0
2023-11-07 10:00:00,66.27,66.85,66.27,66.75,19303.0,66.27,66.85,66.27,66.75,19303.0
2023-11-07 10:10:00,66.77,67.07,66.65,67.0,24700.0,66.77,67.07,66.65,67.0,24700.0
2023-11-07 10:20:00,66.95,67.26,66.95,67.11,37794.0,66.95,67.26,66.95,67.11,37794.0
2023-11-07 10:30:00,67.11,67.16,66.81,66.84,12396.0,67.11,67.16,66.81,66.84,12396.0
2023-11-07 10:40:00,66.84,67.08,66.71,66.97,24927.0,66.84,67.08,66.71,66.97,24927.0
2023-11-07 10:50:00,66.89,67.15,66.89,66.92,15399.0,66.89,67.15,66.89,66.92,15399.0
2023-11-07 11:00:00,66.91,66.91,66.62,66.76,4470.0,66.91,66.91,66.62,66.76,4470.0
2023-11-07 11:10:00,66.77,66.77,66.5,66.5,5958.0,66.77,66.77,66.5,66.5,5958.0
2023-11-07 11:20:00,66.51,66.55,66.4,66.47,11181.0,66.51,66.55,66.4,66.47,11181.0
2023-11-07 11:30:00,66.51,66.76,66.4,66.55,9773.0,66.51,66.76,66.4,66.55,9773.0
2023-11-07 11:40:00,66.57,66.62,66.5,66.52,3259.0,66.57,66.62,66.5,66.52,3259.0
2023-11-07 11:50:00,66.53,66.66,66.26,66.28,27026.0,66.53,66.66,66.26,66.28,27026.0
2023-11-07 12:00:00,66.27,66.51,66.26,66.38,17688.0,66.27,66.51,66.26,66.38,17688.0
2023-11-07 12:10:00,66.42,66.64,66.41,66.64,10570.0,66.42,66.64,66.41,66.64,10570.0
2023-11-07 12:20:00,66.64,66.92,66.61,66.9,12415.0,66.64,66.92,66.61,66.9,12415.0
2023-11-07 12:30:00,66.87,67.04,66.78,66.96,22578.0,66.87,67.04,66.78,66.96,22578.0
2023-11-07 12:40:00,67.02,67.04,66.8,66.83,11060.0,67.02,67.04,66.8,66.83,11060.0
2023-11-07 12:50:00,66.85,67.3,66.82,67.3,8948.0,66.85,67.3,66.82,67.3,8948.0
2023-11-07 13:00:00,67.3,67.53,67.25,67.45,38462.0,67.3,67.53,67.25,67.45,38462.0
2023-11-07 13:10:00,67.45,67.46,67.17,67.2,7387.0,67.45,67.46,67.17,67.2,7387.0
2023-11-07 13:20:00,67.17,67.33,67.06,67.19,13076.0,67.17,67.33,67.06,67.19,13076.0
2023-11-07 13:30:00,67.16,67.32,67.14,67.32,10734.0,67.16,67.32,67.14,67.32,10734.0
2023-11-07 13:40:00,67.28,67.32,67.2,67.3,15729.0,67.28,67.32,67.2,67.3,15729.0
2023-11-07 13:50:00,67.24,67.32,67.21,67.3,11462.0,67.24,67.32,67.21,67.3,11462.0
2023-11-07 14:00:00,67.37,67.62,67.35,67.45,21870.0,67.37,67.62,67.35,67.45,21870.0
2023-11-07 14:10:00,67.5,67.6,67.19,67.23,18443.0,67.5,67.6,67.19,67.23,18443.0
2023-11-07 14:20:00,67.26,67.59,67.26,67.52,14595.0,67.26,67.59,67.26,67.52,14595.0
2023-11-07 14:30:00,67.6,67.8,67.6,67.76,27875.0,67.6,67.8,67.6,67.76,27875.0
2023-11-07 14:40:00,67.73,67.75,67.6,67.67,31460.0,67.73,67.75,67.6,67.67,31460.0
2023-11-07 14:50:00,67.64,67.7,67.56,67.59,17177.0,67.64,67.7,67.56,67.59,17177.0
2023-11-07 15:00:00,67.6,67.73,67.57,67.69,24945.0,67.6,67.73,67.57,67.69,24945.0
2023-11-07 15:10:00,67.74,67.78,67.45,67.46,20959.0,67.74,67.78,67.45,67.46,20959.0
2023-11-07 15:20:00,67.46,67.67,67.44,67.61,42509.0,67.46,67.67,67.44,67.61,42509.0
2023-11-07 15:30:00,67.58,67.87,67.57,67.82,65013.0,67.58,67.87,67.57,67.82,65013.0
2023-11-07 15:40:00,67.82,67.97,67.8,67.87,55777.0,67.82,67.97,67.8,67.87,55777.0
2023-11-07 15:50:00,67.86,67.95,67.76,67.78,164276.0,67.86,67.95,67.76,67.78,164276.0
2023-11-08 09:30:00,67.81,68.05,67.05,67.15,57815.0,67.81,68.05,67.05,67.15,57815.0
2023-11-08 09:40:00,67.23,67.54,67.1,67.41,70919.0,67.23,67.54,67.1,67.41,70919.0
2023-11-08 09:50:00,67.5,67.72,67.35,67.56,32746.0,67.5,67.72,67.35,67.56,32746.0
2023-11-08 10:00:00,67.56,67.56,67.28,67.42,15545.0,67.56,67.56,67.28,67.42,15545.0
2023-11-08 10:10:00,67.48,67.48,66.73,66.74,23553.0,67.48,67.48,66.73,66.74,23553.0
2023-11-08 10:20:00,66.74,67.25,66.55,66.77,65059.0,66.74,67.25,66.55,66.77,65059.0
2023-11-08 10:30:00,66.76,67.32,66.75,67.24,10339.0,66.76,67.32,66.75,67.24,10339.0
2023-11-08 10:40:00,67.27,67.45,67.2,67.38,16149.0,67.27,67.45,67.2,67.38,16149.0
2023-11-08 10:50:00,67.38,67.38,67.26,67.29,8936.0,67.38,67.38,67.26,67.29,8936.0
2023-11-08 11:00:00,67.28,67.47,67.17,67.17,10053.0,67.28,67.47,67.17,67.17,10053.0
2023-11-08 11:10:00,67.18,67.49,67.18,67.48,7663.0,67.18,67.49,67.18,67.48,7663.0
2023-11-08 11:20:00,67.47,67.47,67.36,67.4,22771.0,67.47,67.47,67.36,67.4,22771.0
2023-11-08 11:30:00,67.39,67.65,67.39,67.45,13335.0,67.39,67.65,67.39,67.45,13335.0
2023-11-08 11:40:00,67.45,67.53,67.39,67.44,7032.0,67.45,67.53,67.39,67.44,7032.0
2023-11-08 11:50:00,67.42,67.42,67.25,67.26,9483.0,67.42,67.42,67.25,67.26,9483.0
2023-11-08 12:00:00,67.28,67.28,67.03,67.06,6572.0,67.28,67.28,67.03,67.06,6572.0
2023-11-08 12:10:00,67.03,67.31,67.03,67.17,7181.0,67.03,67.31,67.03,67.17,7181.0
2023-11-08 12:20:00,67.19,67.25,67.1,67.25,13287.0,67.19,67.25,67.1,67.25,13287.0
2023-11-08 12:30:00,67.26,67.55,67.26,67.55,5228.0,67.26,67.55,67.26,67.55,5228.0
2023-11-08 12:40:00,67.55,67.55,67.37,67.42,8267.0,67.55,67.55,67.37,67.42,8267.0
2023-11-08 12:50:00,67.39,67.58,67.3,67.55,5759.0,67.39,67.58,67.3,67.55,5759.0
2023-11-08 13:00:00,67.58,67.76,67.54,67.7,9078.0,67.58,67.76,67.54,67.7,9078.0
2023-11-08 13:10:00,67.69,67.69,67.54,67.6,6951.0,67.69,67.69,67.54,67.6,6951.0
2023-11-08 13:20:00,67.59,67.68,67.53,67.63,7578.0,67.59,67.68,67.53,67.63,7578.0
2023-11-08 13:30:00,67.65,67.9,67.64,67.9,14599.0,67.65,67.9,67.64,67.9,14599.0
2023-11-08 13:40:00,67.9,68.01,67.85,68.01,9784.0,67.9,68.01,67.85,68.01,9784.0
2023-11-08 13:50:00,68.01,68.01,67.9,67.9,11274.0,68.01,68.01,67.9,67.9,11274.0
2023-11-08 14:00:00,67.89,68.18,67.88,68.14,16822.0,67.89,68.18,67.88,68.14,16822.0
2023-11-08 14:10:00,68.13,68.13,67.97,68.06,8210.0,68.13,68.13,67.97,68.06,8210.0
2023-11-08 14:20:00,68.05,68.14,68.05,68.11,7806.0,68.05,68.14,68.05,68.11,7806.0
2023-11-08 14:30:00,68.14,68.19,68.07,68.17,10544.0,68.14,68.19,68.07,68.17,10544.0
2023-11-08 14:40:00,68.18,68.18,68.06,68.12,8808.0,68.18,68.18,68.06,68.12,8808.0
2023-11-08 14:50:00,68.12,68.22,68.1,68.18,12004.0,68.12,68.22,68.1,68.18,12004.0
2023-11-08 15:00:00,68.21,68.42,68.2,68.21,29070.0,68.21,68.42,68.2,68.21,29070.0
2023-11-08 15:10:00,68.23,68.33,68.16,68.17,12467.0,68.23,68.33,68.16,68.17,12467.0
2023-11-08 15:20:00,68.17,68.36,68.17,68.24,12961.0,68.17,68.36,68.17,68.24,12961.0
2023-11-08 15:30:00,68.23,68.23,67.96,68.11,24595.0,68.23,68.23,67.96,68.11,24595.0
2023-11-08 15:40:00,68.13,68.15,67.94,67.98,35246.0,68.13,68.15,67.94,67.98,35246.0
2023-11-08 15:50:00,67.96,68.08,67.85,67.92,127267.0,67.96,68.08,67.85,67.92,127267.0
2023-11-09 09:30:00,68.46,68.46,67.66,68.03,19555.0,68.46,68.46,67.66,68.03,19555.0
2023-11-09 09:40:00,68.22,68.24,67.93,67.93,7221.0,68.22,68.24,67.93,67.93,7221.0
2023-11-09 09:50:00,67.76,68.18,67.75,67.83,6643.0,67.76,68.18,67.75,67.83,6643.0
2023-11-09 10:00:00,67.96,68.15,67.73,67.84,14248.0,67.96,68.15,67.73,67.84,14248.0
2023-11-09 10:10:00,67.93,67.93,67.56,67.56,5923.0,67.93,67.93,67.56,67.56,5923.0
2023-11-09 10:20:00,67.53,67.53,67.1,67.24,28846.0,67.53,67.53,67.1,67.24,28846.0
2023-11-09 10:30:00,67.31,67.45,67.22,67.42,13742.0,67.31,67.45,67.22,67.42,13742.0
2023-11-09 10:40:00,67.35,67.74,67.24,67.65,11801.0,67.35,67.74,67.24,67.65,11801.0
2023-11-09 10:50:00,67.59,67.86,67.59,67.78,19204.0,67.59,67.86,67.59,67.78,19204.0
2023-11-09 11:00:00,67.84,68.15,67.83,68.09,8498.0,67.84,68.15,67.83,68.09,8498.0
2023-11-09 11:10:00,68.07,68.25,68.03,68.08,8436.0,68.07,68.25,68.03,68.08,8436.0
2023-11-09 11:20:00,68.07,68.16,67.83,67.83,10446.0,68.07,68.16,67.83,67.83,10446.0
2023-11-09 11:30:00,67.9,67.93,67.75,67.75,4844.0,67.9,67.93,67.75,67.75,4844.0
2023-11-09 11:40:00,67.75,68.01,67.75,68.0,3994.0,67.75,68.01,67.75,68.0,3994.0
2023-11-09 11:50:00,67.93,67.95,67.81,67.86,5200.0,67.93,67.95,67.81,67.86,5200.0
2023-11-09 12:00:00,67.9,67.97,67.86,67.86,2796.0,67.9,67.97,67.86,67.86,2796.0
2023-11-09 12:10:00,67.87,67.87,67.56,67.62,4336.0,67.87,67.87,67.56,67.62,4336.0
2023-11-09 12:20:00,67.64,67.65,67.48,67.48,6992.0,67.64,67.65,67.48,67.48,6992.0
2023-11-09 12:30:00,67.44,67.5,67.42,67.48,3200.0,67.44,67.5,67.42,67.48,3200.0
2023-11-09 12:40:00,67.48,67.58,67.45,67.54,4810.0,67.48,67.58,67.45,67.54,4810.0
2023-11-09 12:50:00,67.56,67.56,67.15,67.27,10173.0,67.56,67.56,67.15,67.27,10173.0
2023-11-09 13:00:00,67.27,67.27,66.26,66.27,35707.0,67.27,67.27,66.26,66.27,35707.0
2023-11-09 13:10:00,66.31,66.88,66.22,66.75,14309.0,66.31,66.88,66.22,66.75,14309.0
2023-11-09 13:20:00,66.69,66.89,66.63,66.84,8941.0,66.69,66.89,66.63,66.84,8941.0
2023-11-09 13:30:00,66.81,66.82,66.67,66.7,9112.0,66.81,66.82,66.67,66.7,9112.0
2023-11-09 13:40:00,66.69,66.81,66.62,66.66,70233.0,66.69,66.81,66.62,66.66,70233.0
2023-11-09 13:50:00,66.64,66.64,66.38,66.47,24070.0,66.64,66.64,66.38,66.47,24070.0
2023-11-09 14:00:00,66.47,66.54,66.14,66.3,21074.0,66.47,66.54,66.14,66.3,21074.0
2023-11-09 14:10:00,66.26,66.27,66.01,66.08,20155.0,66.26,66.27,66.01,66.08,20155.0
2023-11-09 14:20:00,66.14,66.5,66.07,66.41,21008.0,66.14,66.5,66.07,66.41,21008.0
2023-11-09 14:30:00,66.39,66.47,66.06,66.12,20331.0,66.39,66.47,66.06,66.12,20331.0
2023-11-09 14:40:00,66.17,66.19,65.92,66.08,20082.0,66.17,66.19,65.92,66.08,20082.0
2023-11-09 14:50:00,66.06,66.06,65.95,65.97,10556.0,66.06,66.06,65.95,65.97,10556.0
2023-11-09 15:00:00,65.96,66.19,65.89,66.19,17272.0,65.96,66.19,65.89,66.19,17272.0
2023-11-09 15:10:00,66.25,66.47,66.24,66.4,16563.0,66.25,66.47,66.24,66.4,16563.0
2023-11-09 15:20:00,66.4,66.45,66.24,66.27,17542.0,66.4,66.45,66.24,66.27,17542.0
2023-11-09 15:30:00,66.29,66.34,66.15,66.2,13322.0,66.29,66.34,66.15,66.2,13322.0
2023-11-09 15:40:00,66.17,66.44,66.17,66.36,25905.0,66.17,66.44,66.17,66.36,25905.0
2023-11-09 15:50:00,66.34,66.75,66.34,66.74,166732.0,66.34,66.75,66.34,66.74,166732.0
2023-11-10 09:30:00,67.01,67.15,66.5,66.85,17919.0,67.01,67.15,66.5,66.85,17919.0
2023-11-10 09:40:00,66.87,67.27,66.87,66.9,14463.0,66.87,67.27,66.87,66.9,14463.0
2023-11-10 09:50:00,66.88,67.2,66.74,67.06,9364.0,66.88,67.2,66.74,67.06,9364.0
2023-11-10 10:00:00,67.01,67.08,66.72,66.81,9020.0,67.01,67.08,66.72,66.81,9020.0
2023-11-10 10:10:00,66.76,66.82,66.19,66.23,14193.0,66.76,66.82,66.19,66.23,14193.0
2023-11-10 10:20:00,66.23,66.36,65.9,65.92,15243.0,66.23,66.36,65.9,65.92,15243.0
2023-11-10 10:30:00,65.92,65.93,65.5,65.55,18429.0,65.92,65.93,65.5,65.55,18429.0
2023-11-10 10:40:00,65.51,65.82,65.34,65.69,18669.0,65.51,65.82,65.34,65.69,18669.0
2023-11-10 10:50:00,65.65,65.67,65.43,65.61,13565.0,65.65,65.67,65.43,65.61,13565.0
2023-11-10 11:00:00,65.62,66.07,65.61,65.96,7579.0,65.62,66.07,65.61,65.96,7579.0
2023-11-10 11:10:00,65.94,65.96,65.86,65.92,1150.0,65.94,65.96,65.86,65.92,1150.0
2023-11-10 11:20:00,65.84,66.15,65.81,66.12,4720.0,65.84,66.15,65.81,66.12,4720.0
2023-11-10 11:30:00,66.12,66.21,65.95,65.95,9561.0,66.12,66.21,65.95,65.95,9561.0
2023-11-10 11:40:00,65.95,66.13,65.78,65.78,11625.0,65.95,66.13,65.78,65.78,11625.0
2023-11-10 11:50:00,65.78,66.05,65.78,65.97,9482.0,65.78,66.05,65.78,65.97,9482.0
2023-11-10 12:00:00,65.98,66.1,65.96,66.0,5572.0,65.98,66.1,65.96,66.0,5572.0
2023-11-10 12:10:00,66.02,66.06,65.78,65.92,8443.0,66.02,66.06,65.78,65.92,8443.0
2023-11-10 12:20:00,65.95,66.43,65.95,66.27,18070.0,65.95,66.43,65.95,66.27,18070.0
2023-11-10 12:30:00,66.27,66.72,66.26,66.66,11024.0,66.27,66.72,66.26,66.66,11024.0
2023-11-10 12:40:00,66.7,66.8,66.58,66.77,5657.0,66.7,66.8,66.58,66.77,5657.0
2023-11-10 12:50:00,66.81,66.94,66.77,66.91,10003.0,66.81,66.94,66.77,66.91,10003.0
2023-11-10 13:00:00,66.9,66.97,66.76,66.82,8540.0,66.9,66.97,66.76,66.82,8540.0
2023-11-10 13:10:00,66.78,66.81,66.6,66.69,6006.0,66.78,66.81,66.6,66.69,6006.0
2023-11-10 13:20:00,66.72,67.07,66.69,67.03,12401.0,66.72,67.07,66.69,67.03,12401.0
2023-11-10 13:30:00,67.03,67.1,66.9,66.96,8708.0,67.03,67.1,66.9,66.96,8708.0
2023-11-10 13:40:00,66.93,66.94,66.81,66.88,7063.0,66.93,66.94,66.81,66.88,7063.0
2023-11-10 13:50:00,66.88,66.92,66.77,66.77,8930.0,66.88,66.92,66.77,66.77,8930.0
2023-11-10 14:00:00,66.78,66.9,66.73,66.88,6275.0,66.78,66.9,66.73,66.88,6275.0
2023-11-10 14:10:00,66.89,66.96,66.79,66.93,8311.0,66.89,66.96,66.79,66.93,8311.0
2023-11-10 14:20:00,66.91,67.07,66.88,67.06,6389.0,66.91,67.07,66.88,67.06,6389.0
2023-11-10 14:30:00,67.04,67.04,66.79,66.84,13672.0,67.04,67.04,66.79,66.84,13672.0
2023-11-10 14:40:00,66.84,66.92,66.83,66.92,9269.0,66.84,66.92,66.83,66.92,9269.0
2023-11-10 14:50:00,66.92,66.93,66.75,66.75,8649.0,66.92,66.93,66.75,66.75,8649.0
2023-11-10 15:00:00,66.76,66.9,66.64,66.65,14173.0,66.76,66.9,66.64,66.65,14173.0
2023-11-10 15:10:00,66.65,66.66,66.48,66.61,14297.0,66.65,66.66,66.48,66.61,14297.0
2023-11-10 15:20:00,66.61,66.62,66.38,66.56,19100.0,66.61,66.62,66.38,66.56,19100.0
2023-11-10 15:30:00,66.57,66.73,66.55,66.72,15434.0,66.57,66.73,66.55,66.72,15434.0
2023-11-10 15:40:00,66.72,66.96,66.72,66.85,29968.0,66.72,66.96,66.72,66.85,29968.0
2023-11-10 15:50:00,66.86,67.0,66.78,66.97,116762.0,66.86,67.0,66.78,66.97,116762.0
2023-11-13 09:30:00,66.89,66.93,66.5,66.59,11542.0,66.89,66.93,66.5,66.59,11542.0
2023-11-13 09:40:00,66.7,66.83,66.53,66.7,2882.0,66.7,66.83,66.53,66.7,2882.0
2023-11-13 09:50:00,66.64,67.1,66.64,66.73,9439.0,66.64,67.1,66.64,66.73,9439.0
2023-11-13 10:00:00,66.74,66.83,66.63,66.67,6963.0,66.74,66.83,66.63,66.67,6963.0
2023-11-13 10:10:00,66.67,66.73,66.55,66.73,14037.0,66.67,66.73,66.55,66.73,14037.0
2023-11-13 10:20:00,66.66,67.0,66.66,66.84,7559.0,66.66,67.0,66.66,66.84,7559.0
2023-11-13 10:30:00,66.76,66.8,66.48,66.5,10183.0,66.76,66.8,66.48,66.5,10183.0
2023-11-13 10:40:00,66.44,66.7,66.31,66.68,10656.0,66.44,66.7,66.31,66.68,10656.0
2023-11-13 10:50:00,66.66,66.82,66.62,66.75,12100.0,66.66,66.82,66.62,66.75,12100.0
2023-11-13 11:00:00,66.75,66.79,66.58,66.61,3889.0,66.75,66.79,66.58,66.61,3889.0
2023-11-13 11:10:00,66.63,66.66,66.5,66.57,4187.0,66.63,66.66,66.5,66.57,4187.0
2023-11-13 11:20:00,66.57,66.71,66.38,66.67,6697.0,66.57,66.71,66.38,66.67,6697.0
2023-11-13 11:30:00,66.64,66.83,66.42,66.42,6794.0,66.64,66.83,66.42,66.42,6794.0
2023-11-13 11:40:00,66.45,66.76,66.42,66.6,7004.0,66.45,66.76,66.42,66.6,7004.0
2023-11-13 11:50:00,66.62,66.86,66.62,66.78,1921.0,66.62,66.86,66.62,66.78,1921.0
2023-11-13 12:00:00,66.81,66.86,66.51,66.56,4338.0,66.81,66.86,66.51,66.56,4338.0
2023-11-13 12:10:00,66.58,66.59,66.44,66.48,2599.0,66.58,66.59,66.44,66.48,2599.0
2023-11-13 12:20:00,66.41,66.41,66.29,66.29,7176.0,66.41,66.41,66.29,66.29,7176.0
2023-11-13 12:30:00,66.32,66.53,66.29,66.37,36179.0,66.32,66.53,66.29,66.37,36179.0
2023-11-13 12:40:00,66.33,66.38,66.17,66.27,6122.0,66.33,66.38,66.17,66.27,6122.0
2023-11-13 12:50:00,66.3,66.42,66.22,66.38,5428.0,66.3,66.42,66.22,66.38,5428.0
2023-11-13 13:00:00,66.45,66.46,66.28,66.28,5199.0,66.45,66.46,66.28,66.28,5199.0
2023-11-13 13:10:00,66.28,66.41,66.28,66.31,2809.0,66.28,66.41,66.28,66.31,2809.0
2023-11-13 13:20:00,66.28,66.28,66.15,66.26,5318.0,66.28,66.28,66.15,66.26,5318.0
2023-11-13 13:30:00,66.24,66.35,66.19,66.29,4539.0,66.24,66.35,66.19,66.29,4539.0
2023-11-13 13:40:00,66.27,66.42,66.27,66.38,5016.0,66.27,66.42,66.27,66.38,5016.0
2023-11-13 13:50:00,66.35,66.35,66.2,66.21,3330.0,66.35,66.35,66.2,66.21,3330.0
2023-11-13 14:00:00,66.23,66.25,66.13,66.18,4301.0,66.23,66.25,66.13,66.18,4301.0
2023-11-13 14:10:00,66.21,66.24,66.17,66.17,3885.0,66.21,66.24,66.17,66.17,3885.0
2023-11-13 14:20:00,66.17,66.29,66.17,66.27,4298.0,66.17,66.29,66.17,66.27,4298.0
2023-11-13 14:30:00,66.34,66.36,66.22,66.25,5290.0,66.34,66.36,66.22,66.25,5290.0
2023-11-13 14:40:00,66.29,66.29,66.04,66.1,6739.0,66.29,66.29,66.04,66.1,6739.0
2023-11-13 14:50:00,66.08,66.21,66.06,66.16,5825.0,66.08,66.21,66.06,66.16,5825.0
2023-11-13 15:00:00,66.17,66.19,66.07,66.14,35577.0,66.17,66.19,66.07,66.14,35577.0
2023-11-13 15:10:00,66.14,66.39,66.14,66.35,8371.0,66.14,66.39,66.14,66.35,8371.0
2023-11-13 15:20:00,66.39,66.65,66.39,66.65,8299.0,66.39,66.65,66.39,66.65,8299.0
2023-11-13 15:30:00,66.68,66.79,66.63,66.74,23338.0,66.68,66.79,66.63,66.74,23338.0
2023-11-13 15:40:00,66.76,66.85,66.55,66.57,45213.0,66.76,66.85,66.55,66.57,45213.0
2023-11-13 15:50:00,66.59,66.71,66.27,66.4,137536.0,66.59,66.71,66.27,66.4,137536.0
2023-11-14 09:30:00,68.2,68.8,67.98,68.48,51257.0,68.2,68.8,67.98,68.48,51257.0
2023-11-14 09:40:00,68.4,69.76,68.27,69.39,42981.0,68.4,69.76,68.27,69.39,42981.0
2023-11-14 09:50:00,69.34,69.42,69.02,69.2,16808.0,69.34,69.42,69.02,69.2,16808.0
2023-11-14 10:00:00,69.32,69.86,69.24,69.24,58853.0,69.32,69.86,69.24,69.24,58853.0
2023-11-14 10:10:00,69.23,69.36,68.94,68.94,25934.0,69.23,69.36,68.94,68.94,25934.0
2023-11-14 10:20:00,68.94,69.43,68.75,69.39,37459.0,68.94,69.43,68.75,69.39,37459.0
2023-11-14 10:30:00,69.33,69.52,69.13,69.33,24103.0,69.33,69.52,69.13,69.33,24103.0
2023-11-14 10:40:00,69.38,69.79,69.37,69.66,19604.0,69.38,69.79,69.37,69.66,19604.0
2023-11-14 10:50:00,69.69,69.69,69.04,69.14,28639.0,69.69,69.69,69.04,69.14,28639.0
2023-11-14 11:00:00,69.19,69.23,68.7,68.78,22379.0,69.19,69.23,68.7,68.78,22379.0
2023-11-14 11:10:00,68.75,69.19,68.75,69.09,15458.0,68.75,69.19,68.75,69.09,15458.0
2023-11-14 11:20:00,69.04,69.14,68.93,68.99,9697.0,69.04,69.14,68.93,68.99,9697.0
2023-11-14 11:30:00,69.01,69.28,68.97,69.05,14284.0,69.01,69.28,68.97,69.05,14284.0
2023-11-14 11:40:00,69.09,69.44,69.07,69.24,16619.0,69.09,69.44,69.07,69.24,16619.0
2023-11-14 11:50:00,69.22,69.28,69.13,69.13,9833.0,69.22,69.28,69.13,69.13,9833.0
2023-11-14 12:00:00,69.13,69.29,68.86,68.9,13235.0,69.13,69.29,68.86,68.9,13235.0
2023-11-14 12:10:00,68.85,68.99,68.84,68.88,11117.0,68.85,68.99,68.84,68.88,11117.0
2023-11-14 12:20:00,68.87,68.93,68.66,68.83,8226.0,68.87,68.93,68.66,68.83,8226.0
2023-11-14 12:30:00,68.77,69.15,68.76,69.02,15048.0,68.77,69.15,68.76,69.02,15048.0
2023-11-14 12:40:00,69.0,69.0,68.84,68.86,11387.0,69.0,69.0,68.84,68.86,11387.0
2023-11-14 12:50:00,68.94,69.16,68.86,69.14,5565.0,68.94,69.16,68.86,69.14,5565.0
2023-11-14 13:00:00,69.18,69.32,69.15,69.26,7711.0,69.18,69.32,69.15,69.26,7711.0
2023-11-14 13:10:00,69.29,69.4,69.29,69.37,5492.0,69.29,69.4,69.29,69.37,5492.0
2023-11-14 13:20:00,69.37,69.42,69.32,69.41,16252.0,69.37,69.42,69.32,69.41,16252.0
2023-11-14 13:30:00,69.41,69.41,69.2,69.23,12049.0,69.41,69.41,69.2,69.23,12049.0
2023-11-14 13:40:00,69.23,69.25,68.98,69.09,11710.0,69.23,69.25,68.98,69.09,11710.0
2023-11-14 13:50:00,69.13,69.18,68.87,68.89,8211.0,69.13,69.18,68.87,68.89,8211.0
2023-11-14 14:00:00,68.91,69.06,68.74,68.93,10646.0,68.91,69.06,68.74,68.93,10646.0
2023-11-14 14:10:00,68.91,69.02,68.82,68.95,5021.0,68.91,69.02,68.82,68.95,5021.0
2023-11-14 14:20:00,68.95,68.99,68.89,68.98,10041.0,68.95,68.99,68.89,68.98,10041.0
2023-11-14 14:30:00,69.0,69.32,69.0,69.24,13486.0,69.0,69.32,69.0,69.24,13486.0
2023-11-14 14:40:00,69.26,69.36,69.18,69.24,18852.0,69.26,69.36,69.18,69.24,18852.0
2023-11-14 14:50:00,69.24,69.43,69.24,69.37,11473.0,69.24,69.43,69.24,69.37,11473.0
2023-11-14 15:00:00,69.38,69.72,69.38,69.71,29459.0,69.38,69.72,69.38,69.71,29459.0
2023-11-14 15:10:00,69.68,69.71,69.31,69.41,73370.0,69.68,69.71,69.31,69.41,73370.0
2023-11-14 15:20:00,69.38,69.46,68.94,69.19,40015.0,69.38,69.46,68.94,69.19,40015.0
2023-11-14 15:30:00,69.18,69.28,69.15,69.27,22671.0,69.18,69.28,69.15,69.27,22671.0
2023-11-14 15:40:00,69.25,69.28,68.82,68.85,36434.0,69.25,69.28,68.82,68.85,36434.0
2023-11-14 15:50:00,68.73,68.85,68.63,68.68,162394.0,68.73,68.85,68.63,68.68,162394.0
2023-11-15 09:30:00,69.95,71.38,69.84,70.97,92628.0,69.95,71.38,69.84,70.97,92628.0
2023-11-15 09:40:00,71.04,71.13,70.3,70.72,40618.0,71.04,71.13,70.3,70.72,40618.0
2023-11-15 09:50:00,70.65,70.95,70.38,70.91,13133.0,70.65,70.95,70.38,70.91,13133.0
2023-11-15 10:00:00,70.86,71.4,70.52,71.28,27617.0,70.86,71.4,70.52,71.28,27617.0
2023-11-15 10:10:00,71.28,71.72,71.24,71.31,40269.0,71.28,71.72,71.24,71.31,40269.0
2023-11-15 10:20:00,71.36,71.85,71.36,71.55,27680.0,71.36,71.85,71.36,71.55,27680.0
2023-11-15 10:30:00,71.55,71.71,71.4,71.63,14777.0,71.55,71.71,71.4,71.63,14777.0
2023-11-15 10:40:00,71.66,71.73,71.33,71.5,20928.0,71.66,71.73,71.33,71.5,20928.0
2023-11-15 10:50:00,71.45,71.58,71.22,71.27,11937.0,71.45,71.58,71.22,71.27,11937.0
2023-11-15 11:00:00,71.28,71.32,71.01,71.05,12143.0,71.28,71.32,71.01,71.05,12143.0
2023-11-15 11:10:00,71.07,71.24,70.96,71.16,12845.0,71.07,71.24,70.96,71.16,12845.0
2023-11-15 11:20:00,71.19,71.31,70.9,71.3,18513.0,71.19,71.31,70.9,71.3,18513.0
2023-11-15 11:30:00,71.26,71.3,70.98,71.07,11929.0,71.26,71.3,70.98,71.07,11929.0
2023-11-15 11:40:00,71.08,71.33,71.04,71.28,5750.0,71.08,71.33,71.04,71.28,5750.0
2023-11-15 11:50:00,71.22,71.28,70.96,70.96,12105.0,71.22,71.28,70.96,70.96,12105.0
2023-11-15 12:00:00,70.92,71.22,70.92,71.22,8431.0,70.92,71.22,70.92,71.22,8431.0
2023-11-15 12:10:00,71.24,71.33,71.1,71.25,9273.0,71.24,71.33,71.1,71.25,9273.0
2023-11-15 12:20:00,71.27,71.47,71.05,71.42,10191.0,71.27,71.47,71.05,71.42,10191.0
2023-11-15 12:30:00,71.45,71.55,71.25,71.49,12347.0,71.45,71.55,71.25,71.49,12347.0
2023-11-15 12:40:00,71.49,71.49,71.26,71.26,6829.0,71.49,71.49,71.26,71.26,6829.0
2023-11-15 12:50:00,71.25,71.37,71.15,71.15,7342.0,71.25,71.37,71.15,71.15,7342.0
2023-11-15 13:00:00,71.14,71.14,70.8,70.94,18410.0,71.14,71.14,70.8,70.94,18410.0
2023-11-15 13:10:00,70.92,71.04,70.77,70.97,20956.0,70.92,71.04,70.77,70.97,20956.0
2023-11-15 13:20:00,70.98,71.25,70.97,71.05,12242.0,70.98,71.25,70.97,71.05,12242.0
2023-11-15 13:30:00,71.05,71.47,71.02,71.45,9939.0,71.05,71.47,71.02,71.45,9939.0
2023-11-15 13:40:00,71.41,71.48,71.34,71.36,12654.0,71.41,71.48,71.34,71.36,12654.0
2023-11-15 13:50:00,71.41,71.47,71.28,71.42,9895.0,71.41,71.47,71.28,71.42,9895.0
2023-11-15 14:00:00,71.51,71.64,71.27,71.3,23035.0,71.51,71.64,71.27,71.3,23035.0
2023-11-15 14:10:00,71.25,71.42,71.1,71.14,13723.0,71.25,71.42,71.1,71.14,13723.0
2023-11-15 14:20:00,71.09,71.28,71.05,71.28,4295.0,71.09,71.28,71.05,71.28,4295.0
2023-11-15 14:30:00,71.26,71.26,70.98,70.98,22193.0,71.26,71.26,70.98,70.98,22193.0
2023-11-15 14:40:00,70.98,71.06,70.86,70.92,12022.0,70.98,71.06,70.86,70.92,12022.0
2023-11-15 14:50:00,70.92,70.93,70.69,70.74,23652.0,70.92,70.93,70.69,70.74,23652.0
2023-11-15 15:00:00,70.69,70.77,70.57,70.68,18339.0,70.69,70.77,70.57,70.68,18339.0
2023-11-15 15:10:00,70.67,70.77,70.46,70.59,32135.0,70.67,70.77,70.46,70.59,32135.0
2023-11-15 15:20:00,70.58,70.62,70.22,70.26,22751.0,70.58,70.62,70.22,70.26,22751.0
2023-11-15 15:30:00,70.26,70.26,70.08,70.08,36428.0,70.26,70.26,70.08,70.08,36428.0
2023-11-15 15:40:00,70.08,70.19,69.88,69.88,48238.0,70.08,70.19,69.88,69.88,48238.0
2023-11-15 15:50:00,69.86,70.03,69.77,69.8,175790.0,69.86,70.03,69.77,69.8,175790.0
2023-11-16 09:30:00,69.0,69.73,68.84,69.64,56454.0,69.0,69.73,68.84,69.64,56454.0
2023-11-16 09:40:00,69.69,70.25,69.25,70.07,129041.0,69.69,70.25,69.25,70.07,129041.0
2023-11-16 09:50:00,69.94,70.32,69.8,70.04,19133.0,69.94,70.32,69.8,70.04,19133.0
2023-11-16 10:00:00,70.04,70.15,69.52,69.52,13073.0,70.04,70.15,69.52,69.52,13073.0
2023-11-16 10:10:00,69.4,69.52,69.17,69.52,15286.0,69.4,69.52,69.17,69.52,15286.0
2023-11-16 10:20:00,69.55,69.75,69.51,69.53,10137.0,69.55,69.75,69.51,69.53,10137.0
2023-11-16 10:30:00,69.56,69.81,69.26,69.36,17492.0,69.56,69.81,69.26,69.36,17492.0
2023-11-16 10:40:00,69.3,69.33,69.0,69.13,19068.0,69.3,69.33,69.0,69.13,19068.0
2023-11-16 10:50:00,69.14,69.23,68.75,69.01,39698.0,69.14,69.23,68.75,69.01,39698.0
2023-11-16 11:00:00,69.0,69.13,68.75,68.75,10227.0,69.0,69.13,68.75,68.75,10227.0
2023-11-16 11:10:00,68.76,68.96,68.66,68.69,13005.0,68.76,68.96,68.66,68.69,13005.0
2023-11-16 11:20:00,68.72,68.75,68.58,68.64,9449.0,68.72,68.75,68.58,68.64,9449.0
2023-11-16 11:30:00,68.65,68.79,68.33,68.61,24829.0,68.65,68.79,68.33,68.61,24829.0
2023-11-16 11:40:00,68.63,68.98,68.61,68.76,31122.0,68.63,68.98,68.61,68.76,31122.0
2023-11-16 11:50:00,68.76,68.76,68.19,68.28,22426.0,68.76,68.76,68.19,68.28,22426.0
2023-11-16 12:00:00,68.25,68.32,67.84,67.93,43344.0,68.25,68.32,67.84,67.93,43344.0
2023-11-16 12:10:00,67.97,68.2,67.93,68.0,11415.0,67.97,68.2,67.93,68.0,11415.0
2023-11-16 12:20:00,68.01,68.1,67.89,67.97,12001.0,68.01,68.1,67.89,67.97,12001.0
2023-11-16 12:30:00,68.0,68.26,68.0,68.21,20431.0,68.0,68.26,68.0,68.21,20431.0
2023-11-16 12:40:00,68.12,68.68,68.1,68.4,14980.0,68.12,68.68,68.1,68.4,14980.0
2023-11-16 12:50:00,68.39,68.61,68.3,68.59,18819.0,68.39,68.61,68.3,68.59,18819.0
2023-11-16 13:00:00,68.52,68.68,68.45,68.53,18419.0,68.52,68.68,68.45,68.53,18419.0
2023-11-16 13:10:00,68.57,68.59,68.41,68.47,13604.0,68.57,68.59,68.41,68.47,13604.0
2023-11-16 13:20:00,68.56,68.56,68.13,68.17,7890.0,68.56,68.56,68.13,68.17,7890.0
2023-11-16 13:30:00,68.17,68.35,68.17,68.27,6497.0,68.17,68.35,68.17,68.27,6497.0
2023-11-16 13:40:00,68.23,68.4,68.19,68.24,3136.0,68.23,68.4,68.19,68.24,3136.0
2023-11-16 13:50:00,68.25,68.53,68.25,68.53,4377.0,68.25,68.53,68.25,68.53,4377.0
2023-11-16 14:00:00,68.54,68.86,68.54,68.83,6734.0,68.54,68.86,68.54,68.83,6734.0
2023-11-16 14:10:00,68.83,69.09,68.82,68.97,8401.0,68.83,69.09,68.82,68.97,8401.0
2023-11-16 14:20:00,68.95,69.07,68.88,68.93,12153.0,68.95,69.07,68.88,68.93,12153.0
2023-11-16 14:30:00,68.96,69.22,68.94,69.07,11684.0,68.96,69.22,68.94,69.07,11684.0
2023-11-16 14:40:00,69.09,69.28,69.05,69.25,9791.0,69.09,69.28,69.05,69.25,9791.0
2023-11-16 14:50:00,69.27,69.28,69.11,69.26,14300.0,69.27,69.28,69.11,69.26,14300.0
2023-11-16 15:00:00,69.25,69.3,69.17,69.24,8155.0,69.25,69.3,69.17,69.24,8155.0
2023-11-16 15:10:00,69.26,69.37,69.09,69.28,22326.0,69.26,69.37,69.09,69.28,22326.0
2023-11-16 15:20:00,69.31,69.35,69.18,69.2,19661.0,69.31,69.35,69.18,69.2,19661.0
2023-11-16 15:30:00,69.17,69.23,69.01,69.05,39796.0,69.17,69.23,69.01,69.05,39796.0
2023-11-16 15:40:00,69.03,69.08,68.89,68.96,56522.0,69.03,69.08,68.89,68.96,56522.0
2023-11-16 15:50:00,68.97,68.99,68.62,68.98,192002.0,68.97,68.99,68.62,68.98,192002.0
2023-11-17 09:30:00,70.58,72.27,70.18,71.73,158444.0,70.58,72.27,70.18,71.73,158444.0
2023-11-17 09:40:00,71.57,73.07,71.55,72.97,156142.0,71.57,73.07,71.55,72.97,156142.0
2023-11-17 09:50:00,72.95,73.79,72.58,73.79,129191.0,72.95,73.79,72.58,73.79,129191.0
2023-11-17 10:00:00,73.89,74.3,73.32,74.2,171457.0,73.89,74.3,73.32,74.2,171457.0
2023-11-17 10:10:00,74.19,74.28,73.77,74.15,80151.0,74.19,74.28,73.77,74.15,80151.0
2023-11-17 10:20:00,74.22,74.35,73.92,74.04,44314.0,74.22,74.35,73.92,74.04,44314.0
2023-11-17 10:30:00,73.99,74.02,73.7,73.95,46812.0,73.99,74.02,73.7,73.95,46812.0
2023-11-17 10:40:00,73.94,73.95,73.49,73.95,38982.0,73.94,73.95,73.49,73.95,38982.0
2023-11-17 10:50:00,73.92,74.47,73.89,74.34,56233.0,73.92,74.47,73.89,74.34,56233.0
2023-11-17 11:00:00,74.32,74.33,73.52,73.78,33387.0,74.32,74.33,73.52,73.78,33387.0
2023-11-17 11:10:00,73.86,73.91,73.61,73.73,14388.0,73.86,73.91,73.61,73.73,14388.0
2023-11-17 11:20:00,73.73,73.97,73.73,73.84,46818.0,73.73,73.97,73.73,73.84,46818.0
2023-11-17 11:30:00,73.78,74.41,73.78,74.27,37113.0,73.78,74.41,73.78,74.27,37113.0
2023-11-17 11:40:00,74.22,74.22,73.63,73.71,30920.0,74.22,74.22,73.63,73.71,30920.0
2023-11-17 11:50:00,73.71,73.9,73.67,73.81,39267.0,73.71,73.9,73.67,73.81,39267.0
2023-11-17 12:00:00,73.76,74.11,73.76,73.87,14616.0,73.76,74.11,73.76,73.87,14616.0
2023-11-17 12:10:00,73.88,74.12,73.88,74.12,18175.0,73.88,74.12,73.88,74.12,18175.0
2023-11-17 12:20:00,74.13,74.13,73.82,74.06,14448.0,74.13,74.13,73.82,74.06,14448.0
2023-11-17 12:30:00,74.06,74.11,73.85,73.9,15314.0,74.06,74.11,73.85,73.9,15314.0
2023-11-17 12:40:00,73.87,73.94,73.46,73.54,22969.0,73.87,73.94,73.46,73.54,22969.0
2023-11-17 12:50:00,73.56,73.71,73.55,73.7,9189.0,73.56,73.71,73.55,73.7,9189.0
2023-11-17 13:00:00,73.74,73.74,73.6,73.65,10763.0,73.74,73.74,73.6,73.65,10763.0
2023-11-17 13:10:00,73.61,73.66,73.47,73.49,12103.0,73.61,73.66,73.47,73.49,12103.0
2023-11-17 13:20:00,73.47,73.56,73.35,73.46,20119.0,73.47,73.56,73.35,73.46,20119.0
2023-11-17 13:30:00,73.49,73.51,73.29,73.37,22312.0,73.49,73.51,73.29,73.37,22312.0
2023-11-17 13:40:00,73.37,73.37,73.05,73.13,25164.0,73.37,73.37,73.05,73.13,25164.0
2023-11-17 13:50:00,73.07,73.74,73.07,73.71,41569.0,73.07,73.74,73.07,73.71,41569.0
2023-11-17 14:00:00,73.7,73.78,73.47,73.53,16547.0,73.7,73.78,73.47,73.53,16547.0
2023-11-17 14:10:00,73.53,73.65,73.26,73.45,28046.0,73.53,73.65,73.26,73.45,28046.0
2023-11-17 14:20:00,73.41,73.62,73.33,73.52,29168.0,73.41,73.62,73.33,73.52,29168.0
2023-11-17 14:30:00,73.46,73.55,73.32,73.5,46020.0,73.46,73.55,73.32,73.5,46020.0
2023-11-17 14:40:00,73.58,73.88,73.54,73.62,30588.0,73.58,73.88,73.54,73.62,30588.0
2023-11-17 14:50:00,73.65,73.93,73.6,73.7,37778.0,73.65,73.93,73.6,73.7,37778.0
2023-11-17 15:00:00,73.76,73.76,73.48,73.57,52673.0,73.76,73.76,73.48,73.57,52673.0
2023-11-17 15:10:00,73.56,73.58,73.45,73.57,29391.0,73.56,73.58,73.45,73.57,29391.0
2023-11-17 15:20:00,73.56,73.76,73.47,73.54,29421.0,73.56,73.76,73.47,73.54,29421.0
2023-11-17 15:30:00,73.55,73.55,73.3,73.38,34331.0,73.55,73.55,73.3,73.38,34331.0
2023-11-17 15:40:00,73.37,73.37,73.08,73.29,41165.0,73.37,73.37,73.08,73.29,41165.0
2023-11-17 15:50:00,73.28,73.58,73.28,73.54,161108.0,73.28,73.58,73.28,73.54,161108.0
2023-11-20 09:30:00,73.27,74.36,73.01,74.36,79073.0,73.27,74.36,73.01,74.36,79073.0
2023-11-20 09:40:00,74.38,74.75,73.99,74.48,91840.0,74.38,74.75,73.99,74.48,91840.0
2023-11-20 09:50:00,74.36,74.41,73.65,73.77,102520.0,74.36,74.41,73.65,73.77,102520.0
2023-11-20 10:00:00,73.79,73.88,72.93,73.17,85321.0,73.79,73.88,72.93,73.17,85321.0
2023-11-20 10:10:00,73.18,73.32,72.96,73.23,66032.0,73.18,73.32,72.96,73.23,66032.0
2023-11-20 10:20:00,73.22,73.55,73.17,73.37,45336.0,73.22,73.55,73.17,73.37,45336.0
2023-11-20 10:30:00,73.36,73.51,73.02,73.47,41205.0,73.36,73.51,73.02,73.47,41205.0
2023-11-20 10:40:00,73.44,73.95,73.32,73.69,55101.0,73.44,73.95,73.32,73.69,55101.0
2023-11-20 10:50:00,73.7,73.9,73.54,73.87,23813.0,73.7,73.9,73.54,73.87,23813.0
2023-11-20 11:00:00,73.88,73.95,73.24,73.34,26852.0,73.88,73.95,73.24,73.34,26852.0
2023-11-20 11:10:00,73.22,73.28,72.97,73.09,28937.0,73.22,73.28,72.97,73.09,28937.0
2023-11-20 11:20:00,73.04,73.21,72.91,73.06,79589.0,73.04,73.21,72.91,73.06,79589.0
2023-11-20 11:30:00,73.07,73.4,72.94,73.02,45787.0,73.07,73.4,72.94,73.02,45787.0
2023-11-20 11:40:00,73.06,73.1,72.58,72.67,56708.0,73.06,73.1,72.58,72.67,56708.0
2023-11-20 11:50:00,72.69,73.02,72.67,72.93,41627.0,72.69,73.02,72.67,72.93,41627.0
2023-11-20 12:00:00,72.95,73.29,72.92,73.05,24329.0,72.95,73.29,72.92,73.05,24329.0
2023-11-20 12:10:00,73.07,73.13,72.75,73.1,30809.0,73.07,73.13,72.75,73.1,30809.0
2023-11-20 12:20:00,73.18,73.2,72.96,72.97,26972.0,73.18,73.2,72.96,72.97,26972.0
2023-11-20 12:30:00,72.97,73.07,72.51,72.51,22007.0,72.97,73.07,72.51,72.51,22007.0
2023-11-20 12:40:00,72.51,72.7,72.33,72.39,28762.0,72.51,72.7,72.33,72.39,28762.0
2023-11-20 12:50:00,72.35,72.71,72.14,72.61,36856.0,72.35,72.71,72.14,72.61,36856.0
2023-11-20 13:00:00,72.63,72.93,72.58,72.7,39270.0,72.63,72.93,72.58,72.7,39270.0
2023-11-20 13:10:00,72.69,72.89,72.65,72.77,26405.0,72.69,72.89,72.65,72.77,26405.0
2023-11-20 13:20:00,72.77,73.14,72.71,73.07,25840.0,72.77,73.14,72.71,73.07,25840.0
2023-11-20 13:30:00,73.07,73.37,73.04,73.23,39978.0,73.07,73.37,73.04,73.23,39978.0
2023-11-20 13:40:00,73.24,73.24,72.67,72.8,20548.0,73.24,73.24,72.67,72.8,20548.0
2023-11-20 13:50:00,72.81,72.92,72.51,72.64,34356.0,72.81,72.92,72.51,72.64,34356.0
2023-11-20 14:00:00,72.59,72.66,72.3,72.51,18517.0,72.59,72.66,72.3,72.51,18517.0
2023-11-20 14:10:00,72.54,72.57,72.32,72.41,37722.0,72.54,72.57,72.32,72.41,37722.0
2023-11-20 14:20:00,72.41,72.54,72.16,72.19,31064.0,72.41,72.54,72.16,72.19,31064.0
2023-11-20 14:30:00,72.19,72.63,72.19,72.58,28857.0,72.19,72.63,72.19,72.58,28857.0
2023-11-20 14:40:00,72.54,72.61,72.4,72.4,22101.0,72.54,72.61,72.4,72.4,22101.0
2023-11-20 14:50:00,72.38,72.5,72.25,72.44,37835.0,72.38,72.5,72.25,72.44,37835.0
2023-11-20 15:00:00,72.44,72.62,72.41,72.54,31832.0,72.44,72.62,72.41,72.54,31832.0
2023-11-20 15:10:00,72.57,72.91,72.5,72.73,60530.0,72.57,72.91,72.5,72.73,60530.0
2023-11-20 15:20:00,72.71,72.71,72.43,72.47,33640.0,72.71,72.71,72.43,72.47,33640.0
2023-11-20 15:30:00,72.48,72.88,72.48,72.85,69418.0,72.48,72.88,72.48,72.85,69418.0
2023-11-20 15:40:00,72.84,72.93,72.64,72.77,89436.0,72.84,72.93,72.64,72.77,89436.0
2023-11-20 15:50:00,72.78,72.78,72.23,72.29,288931.0,72.78,72.78,72.23,72.29,288931.0
2023-11-21 09:30:00,70.22,70.22,67.52,68.14,354658.0,70.22,70.22,67.52,68.14,354658.0
2023-11-21 09:40:00,68.03,68.28,66.7,67.32,188615.0,68.03,68.28,66.7,67.32,188615.0
2023-11-21 09:50:00,67.46,67.59,66.84,66.92,177976.0,67.46,67.59,66.84,66.92,177976.0
2023-11-21 10:00:00,67.04,67.04,65.6,65.73,185357.0,67.04,67.04,65.6,65.73,185357.0
2023-11-21 10:10:00,65.73,66.8,65.71,65.93,138122.0,65.73,66.8,65.71,65.93,138122.0
2023-11-21 10:20:00,65.89,66.44,65.65,66.16,99210.0,65.89,66.44,65.65,66.16,99210.0
2023-11-21 10:30:00,66.13,68.14,66.1,68.05,161987.0,66.13,68.14,66.1,68.05,161987.0
2023-11-21 10:40:00,68.04,68.74,67.96,68.54,136530.0,68.04,68.74,67.96,68.54,136530.0
2023-11-21 10:50:00,68.63,69.62,68.63,68.96,228546.0,68.63,69.62,68.63,68.96,228546.0
2023-11-21 11:00:00,68.99,69.22,68.38,68.69,96715.0,68.99,69.22,68.38,68.69,96715.0
2023-11-21 11:10:00,68.63,69.43,68.6,69.23,46657.0,68.63,69.43,68.6,69.23,46657.0
2023-11-21 11:20:00,69.22,69.86,69.19,69.81,67418.0,69.22,69.86,69.19,69.81,67418.0
2023-11-21 11:30:00,69.78,69.94,69.54,69.75,73729.0,69.78,69.94,69.54,69.75,73729.0
2023-11-21 11:40:00,69.75,70.21,69.68,70.01,58226.0,69.75,70.21,69.68,70.01,58226.0
2023-11-21 11:50:00,69.96,70.01,69.68,69.77,59443.0,69.96,70.01,69.68,69.77,59443.0
2023-11-21 12:00:00,69.75,70.55,69.74,70.17,89851.0,69.75,70.55,69.74,70.17,89851.0
2023-11-21 12:10:00,70.17,70.6,69.88,70.01,86869.0,70.17,70.6,69.88,70.01,86869.0
2023-11-21 12:20:00,69.97,70.02,69.7,69.77,56435.0,69.97,70.02,69.7,69.77,56435.0
2023-11-21 12:30:00,69.78,70.02,69.69,69.92,56378.0,69.78,70.02,69.69,69.92,56378.0
2023-11-21 12:40:00,69.92,70.95,69.92,70.95,82240.0,69.92,70.95,69.92,70.95,82240.0
2023-11-21 12:50:00,70.97,71.05,70.58,70.88,47115.0,70.97,71.05,70.58,70.88,47115.0
2023-11-21 13:00:00,70.9,71.35,70.66,71.24,45614.0,70.9,71.35,70.66,71.24,45614.0
2023-11-21 13:10:00,71.24,71.47,71.04,71.13,60546.0,71.24,71.47,71.04,71.13,60546.0
2023-11-21 13:20:00,71.13,71.18,70.87,70.97,32668.0,71.13,71.18,70.87,70.97,32668.0
2023-11-21 13:30:00,71.02,71.69,71.02,71.61,32626.0,71.02,71.69,71.02,71.61,32626.0
2023-11-21 13:40:00,71.64,71.92,71.48,71.87,48409.0,71.64,71.92,71.48,71.87,48409.0
2023-11-21 13:50:00,71.85,72.18,71.67,71.86,77907.0,71.85,72.18,71.67,71.86,77907.0
2023-11-21 14:00:00,71.82,72.17,71.8,71.93,31330.0,71.82,72.17,71.8,71.93,31330.0
2023-11-21 14:10:00,71.95,72.59,71.91,72.34,97147.0,71.95,72.59,71.91,72.34,97147.0
2023-11-21 14:20:00,72.34,72.95,72.34,72.88,79663.0,72.34,72.95,72.34,72.88,79663.0
2023-11-21 14:30:00,72.9,73.1,72.72,73.05,64958.0,72.9,73.1,72.72,73.05,64958.0
2023-11-21 14:40:00,73.05,73.71,72.82,73.57,125075.0,73.05,73.71,72.82,73.57,125075.0
2023-11-21 14:50:00,73.6,73.96,73.27,73.95,101586.0,73.6,73.96,73.27,73.95,101586.0
2023-11-21 15:00:00,73.98,74.25,73.66,74.15,102958.0,73.98,74.25,73.66,74.15,102958.0
2023-11-21 15:10:00,74.21,74.77,74.13,74.49,138240.0,74.21,74.77,74.13,74.49,138240.0
2023-11-21 15:20:00,74.43,74.74,73.92,74.07,120524.0,74.43,74.74,73.92,74.07,120524.0
2023-11-21 15:30:00,74.08,74.33,74.07,74.31,85219.0,74.08,74.33,74.07,74.31,85219.0
2023-11-21 15:40:00,74.31,74.31,73.86,74.17,99088.0,74.31,74.31,73.86,74.17,99088.0
2023-11-21 15:50:00,74.14,74.19,73.81,74.07,247969.0,74.14,74.19,73.81,74.07,247969.0
2023-11-22 09:30:00,73.43,75.32,73.22,74.88,122897.0,73.43,75.32,73.22,74.88,122897.0
2023-11-22 09:40:00,74.94,74.94,74.32,74.66,45565.0,74.94,74.94,74.32,74.66,45565.0
2023-11-22 09:50:00,74.66,75.14,74.49,74.79,35481.0,74.66,75.14,74.49,74.79,35481.0
2023-11-22 10:00:00,74.97,74.97,72.65,72.86,77560.0,74.97,74.97,72.65,72.86,77560.0
2023-11-22 10:10:00,72.7,73.21,72.13,72.13,47984.0,72.7,73.21,72.13,72.13,47984.0
2023-11-22 10:20:00,72.2,72.64,72.08,72.62,45083.0,72.2,72.64,72.08,72.62,45083.0
2023-11-22 10:30:00,72.65,72.79,72.47,72.66,38424.0,72.65,72.79,72.47,72.66,38424.0
2023-11-22 10:40:00,72.62,73.09,72.55,73.0,25729.0,72.62,73.09,72.55,73.0,25729.0
2023-11-22 10:50:00,73.05,73.33,72.64,73.11,43470.0,73.05,73.33,72.64,73.11,43470.0
2023-11-22 11:00:00,73.09,73.19,72.8,72.8,14196.0,73.09,73.19,72.8,72.8,14196.0
2023-11-22 11:10:00,72.86,73.06,72.43,72.43,34745.0,72.86,73.06,72.43,72.43,34745.0
2023-11-22 11:20:00,72.41,72.53,72.2,72.31,28207.0,72.41,72.53,72.2,72.31,28207.0
2023-11-22 11:30:00,72.32,72.56,71.94,72.15,31656.0,72.32,72.56,71.94,72.15,31656.0
2023-11-22 11:40:00,72.15,72.55,72.03,72.26,28096.0,72.15,72.55,72.03,72.26,28096.0
2023-11-22 11:50:00,72.32,72.38,71.98,72.06,17591.0,72.32,72.38,71.98,72.06,17591.0
2023-11-22 12:00:00,72.05,72.1,71.69,71.69,16152.0,72.05,72.1,71.69,71.69,16152.0
2023-11-22 12:10:00,71.69,71.73,71.3,71.31,35265.0,71.69,71.73,71.3,71.31,35265.0
2023-11-22 12:20:00,71.32,71.45,71.14,71.38,25920.0,71.32,71.45,71.14,71.38,25920.0
2023-11-22 12:30:00,71.36,71.78,71.36,71.77,35162.0,71.36,71.78,71.36,71.77,35162.0
2023-11-22 12:40:00,71.74,72.0,71.65,71.77,22548.0,71.74,72.0,71.65,71.77,22548.0
2023-11-22 12:50:00,71.72,71.99,71.72,71.98,11883.0,71.72,71.99,71.72,71.98,11883.0
2023-11-22 13:00:00,71.95,71.98,71.69,71.88,13043.0,71.95,71.98,71.69,71.88,13043.0
2023-11-22 13:10:00,71.89,71.93,71.66,71.75,5703.0,71.89,71.93,71.66,71.75,5703.0
2023-11-22 13:20:00,71.76,71.89,71.6,71.86,16975.0,71.76,71.89,71.6,71.86,16975.0
2023-11-22 13:30:00,71.82,72.13,71.79,71.89,15586.0,71.82,72.13,71.79,71.89,15586.0
2023-11-22 13:40:00,71.89,72.08,71.78,71.94,22296.0,71.89,72.08,71.78,71.94,22296.0
2023-11-22 13:50:00,71.94,72.2,71.79,71.84,23465.0,71.94,72.2,71.79,71.84,23465.0
2023-11-22 14:00:00,71.82,71.96,71.72,71.83,19594.0,71.82,71.96,71.72,71.83,19594.0
2023-11-22 14:10:00,71.88,71.88,71.56,71.7,15124.0,71.88,71.88,71.56,71.7,15124.0
2023-11-22 14:20:00,71.7,71.79,71.52,71.79,13544.0,71.7,71.79,71.52,71.79,13544.0
2023-11-22 14:30:00,71.77,71.82,71.4,71.45,12852.0,71.77,71.82,71.4,71.45,12852.0
2023-11-22 14:40:00,71.41,71.84,71.35,71.77,17874.0,71.41,71.84,71.35,71.77,17874.0
2023-11-22 14:50:00,71.75,72.09,71.75,72.06,21433.0,71.75,72.09,71.75,72.06,21433.0
2023-11-22 15:00:00,72.09,72.1,71.84,71.9,20552.0,72.09,72.1,71.84,71.9,20552.0
2023-11-22 15:10:00,71.89,72.1,71.77,72.08,23387.0,71.89,72.1,71.77,72.08,23387.0
2023-11-22 15:20:00,72.1,72.3,72.04,72.29,28219.0,72.1,72.3,72.04,72.29,28219.0
2023-11-22 15:30:00,72.27,72.52,72.13,72.47,32835.0,72.27,72.52,72.13,72.47,32835.0
2023-11-22 15:40:00,72.48,72.6,72.26,72.56,47181.0,72.48,72.6,72.26,72.56,47181.0
2023-11-22 15:50:00,72.54,72.79,72.52,72.78,186972.0,72.54,72.79,72.52,72.78,186972.0
2023-11-24 09:30:00,73.45,74.0,72.13,72.84,73772.0,73.45,74.0,72.13,72.84,73772.0
2023-11-24 09:40:00,72.84,73.72,72.83,73.71,26542.0,72.84,73.72,72.83,73.71,26542.0
2023-11-24 09:50:00,73.71,73.71,73.07,73.1,27480.0,73.71,73.71,73.07,73.1,27480.0
2023-11-24 10:00:00,73.08,73.37,72.68,73.11,26263.0,73.08,73.37,72.68,73.11,26263.0
2023-11-24 10:10:00,73.13,73.41,73.04,73.37,17268.0,73.13,73.41,73.04,73.37,17268.0
2023-11-24 10:20:00,73.44,73.51,73.1,73.15,12199.0,73.44,73.51,73.1,73.15,12199.0
2023-11-24 10:30:00,73.15,73.48,73.14,73.42,16506.0,73.15,73.48,73.14,73.42,16506.0
2023-11-24 10:40:00,73.45,73.56,72.89,72.9,13338.0,73.45,73.56,72.89,72.9,13338.0
2023-11-24 10:50:00,72.89,72.99,72.69,72.96,18984.0,72.89,72.99,72.69,72.96,18984.0
2023-11-24 11:00:00,73.01,73.08,72.68,72.78,15778.0,73.01,73.08,72.68,72.78,15778.0
2023-11-24 11:10:00,72.82,72.97,72.66,72.83,15064.0,72.82,72.97,72.66,72.83,15064.0
2023-11-24 11:20:00,72.84,72.85,72.5,72.58,12431.0,72.84,72.85,72.5,72.58,12431.0
2023-11-24 11:30:00,72.67,72.8,72.48,72.48,8036.0,72.67,72.8,72.48,72.48,8036.0
2023-11-24 11:40:00,72.48,72.68,72.35,72.49,17744.0,72.48,72.68,72.35,72.49,17744.0
2023-11-24 11:50:00,72.44,72.74,72.44,72.66,6173.0,72.44,72.74,72.44,72.66,6173.0
2023-11-24 12:00:00,72.66,72.73,72.54,72.68,10970.0,72.66,72.73,72.54,72.68,10970.0
2023-11-24 12:10:00,72.65,72.74,72.63,72.69,6579.0,72.65,72.74,72.63,72.69,6579.0
2023-11-24 12:20:00,72.69,72.75,72.57,72.65,14548.0,72.69,72.75,72.57,72.65,14548.0
2023-11-24 12:30:00,72.68,73.09,72.66,73.02,16967.0,72.68,73.09,72.66,73.02,16967.0
2023-11-24 12:40:00,73.04,73.22,73.0,73.02,28353.0,73.04,73.22,73.0,73.02,28353.0
2023-11-24 12:50:00,73.03,73.32,72.92,73.3,61736.0,73.03,73.32,72.92,73.3,61736.0
2023-11-27 09:30:00,73.6,73.8,72.98,73.3,31325.0,73.6,73.8,72.98,73.3,31325.0
2023-11-27 09:40:00,73.26,74.18,73.0,74.1,29753.0,73.26,74.18,73.0,74.1,29753.0
2023-11-27 09:50:00,74.07,74.25,73.95,74.03,36630.0,74.07,74.25,73.95,74.03,36630.0
2023-11-27 10:00:00,74.02,74.19,73.96,74.19,15517.0,74.02,74.19,73.96,74.19,15517.0
2023-11-27 10:10:00,74.22,74.49,74.19,74.26,21491.0,74.22,74.49,74.19,74.26,21491.0
2023-11-27 10:20:00,74.25,74.35,74.0,74.22,16859.0,74.25,74.35,74.0,74.22,16859.0
2023-11-27 10:30:00,74.23,74.23,73.98,74.14,14461.0,74.23,74.23,73.98,74.14,14461.0
2023-11-27 10:40:00,74.21,74.3,74.12,74.21,8973.0,74.21,74.3,74.12,74.21,8973.0
2023-11-27 10:50:00,74.23,74.38,74.21,74.33,11057.0,74.23,74.38,74.21,74.33,11057.0
2023-11-27 11:00:00,74.35,74.61,74.2,74.56,33743.0,74.35,74.61,74.2,74.56,33743.0
2023-11-27 11:10:00,74.52,75.07,74.47,74.99,73744.0,74.52,75.07,74.47,74.99,73744.0
2023-11-27 11:20:00,75.02,75.24,74.91,75.23,14895.0,75.02,75.24,74.91,75.23,14895.0
2023-11-27 11:30:00,75.17,75.22,74.92,75.16,15639.0,75.17,75.22,74.92,75.16,15639.0
2023-11-27 11:40:00,75.22,75.22,74.93,75.02,7161.0,75.22,75.22,74.93,75.02,7161.0
2023-11-27 11:50:00,75.01,75.28,74.92,74.92,24044.0,75.01,75.28,74.92,74.92,24044.0
2023-11-27 12:00:00,74.91,75.08,74.89,75.03,8213.0,74.91,75.08,74.89,75.03,8213.0
2023-11-27 12:10:00,75.06,75.28,75.05,75.12,5290.0,75.06,75.28,75.05,75.12,5290.0
2023-11-27 12:20:00,75.14,75.29,75.07,75.18,6385.0,75.14,75.29,75.07,75.18,6385.0
2023-11-27 12:30:00,75.12,75.55,75.08,75.35,23695.0,75.12,75.55,75.08,75.35,23695.0
2023-11-27 12:40:00,75.32,75.65,75.31,75.44,19420.0,75.32,75.65,75.31,75.44,19420.0
2023-11-27 12:50:00,75.42,75.53,75.31,75.45,13393.0,75.42,75.53,75.31,75.45,13393.0
2023-11-27 13:00:00,75.45,75.54,75.43,75.49,8055.0,75.45,75.54,75.43,75.49,8055.0
2023-11-27 13:10:00,75.47,75.64,75.45,75.56,8889.0,75.47,75.64,75.45,75.56,8889.0
2023-11-27 13:20:00,75.53,75.62,75.44,75.56,10237.0,75.53,75.62,75.44,75.56,10237.0
2023-11-27 13:30:00,75.54,75.6,75.43,75.43,9980.0,75.54,75.6,75.43,75.43,9980.0
2023-11-27 13:40:00,75.46,75.46,75.13,75.42,23302.0,75.46,75.46,75.13,75.42,23302.0
2023-11-27 13:50:00,75.42,75.64,75.33,75.58,23893.0,75.42,75.64,75.33,75.58,23893.0
2023-11-27 14:00:00,75.63,75.75,75.62,75.67,15103.0,75.63,75.75,75.62,75.67,15103.0
2023-11-27 14:10:00,75.68,75.78,75.67,75.73,20226.0,75.68,75.78,75.67,75.73,20226.0
2023-11-27 14:20:00,75.73,75.87,75.68,75.87,15503.0,75.73,75.87,75.68,75.87,15503.0
2023-11-27 14:30:00,75.86,75.91,75.77,75.78,16060.0,75.86,75.91,75.77,75.78,16060.0
2023-11-27 14:40:00,75.78,75.78,75.32,75.32,18370.0,75.78,75.78,75.32,75.32,18370.0
2023-11-27 14:50:00,75.31,75.68,75.29,75.65,19549.0,75.31,75.68,75.29,75.65,19549.0
2023-11-27 15:00:00,75.67,75.72,75.41,75.41,32667.0,75.67,75.72,75.41,75.41,32667.0
2023-11-27 15:10:00,75.42,75.59,75.23,75.39,24998.0,75.42,75.59,75.23,75.39,24998.0
2023-11-27 15:20:00,75.39,75.6,75.38,75.49,26961.0,75.39,75.6,75.38,75.49,26961.0
2023-11-27 15:30:00,75.52,75.87,75.48,75.87,82258.0,75.52,75.87,75.48,75.87,82258.0
2023-11-27 15:40:00,75.87,76.11,75.74,76.03,50978.0,75.87,76.11,75.74,76.03,50978.0
2023-11-27 15:50:00,76.01,76.41,75.99,76.4,280154.0,76.01,76.41,75.99,76.4,280154.0
2023-11-28 09:30:00,76.12,76.3,74.7,75.04,71315.0,76.12,76.3,74.7,75.04,71315.0
2023-11-28 09:40:00,75.15,75.31,74.68,75.09,40438.0,75.15,75.31,74.68,75.09,40438.0
2023-11-28 09:50:00,75.03,75.81,74.97,75.81,40797.0,75.03,75.81,74.97,75.81,40797.0
2023-11-28 10:00:00,75.85,76.1,75.84,76.06,27269.0,75.85,76.1,75.84,76.06,27269.0
2023-11-28 10:10:00,76.08,76.76,75.95,76.7,31148.0,76.08,76.76,75.95,76.7,31148.0
2023-11-28 10:20:00,76.68,76.96,76.56,76.71,41335.0,76.68,76.96,76.56,76.71,41335.0
2023-11-28 10:30:00,76.61,76.92,76.55,76.92,12537.0,76.61,76.92,76.55,76.92,12537.0
2023-11-28 10:40:00,76.96,77.55,76.75,77.25,40254.0,76.96,77.55,76.75,77.25,40254.0
2023-11-28 10:50:00,77.21,77.68,77.1,77.59,24946.0,77.21,77.68,77.1,77.59,24946.0
2023-11-28 11:00:00,77.63,77.64,77.11,77.17,10824.0,77.63,77.64,77.11,77.17,10824.0
2023-11-28 11:10:00,77.08,77.38,76.87,77.32,20770.0,77.08,77.38,76.87,77.32,20770.0
2023-11-28 11:20:00,77.32,77.47,77.11,77.31,19204.0,77.32,77.47,77.11,77.31,19204.0
2023-11-28 11:30:00,77.3,77.6,77.3,77.58,14646.0,77.3,77.6,77.3,77.58,14646.0
2023-11-28 11:40:00,77.56,77.61,77.37,77.44,11383.0,77.56,77.61,77.37,77.44,11383.0
2023-11-28 11:50:00,77.47,77.48,77.16,77.32,10033.0,77.47,77.48,77.16,77.32,10033.0
2023-11-28 12:00:00,77.32,77.32,77.16,77.26,9667.0,77.32,77.32,77.16,77.26,9667.0
2023-11-28 12:10:00,77.27,77.39,77.22,77.29,8152.0,77.27,77.39,77.22,77.29,8152.0
2023-11-28 12:20:00,77.29,77.33,77.22,77.23,4620.0,77.29,77.33,77.22,77.23,4620.0
2023-11-28 12:30:00,77.27,77.27,76.93,77.21,14129.0,77.27,77.27,76.93,77.21,14129.0
2023-11-28 12:40:00,77.15,77.18,77.09,77.11,5538.0,77.15,77.18,77.09,77.11,5538.0
2023-11-28 12:50:00,77.11,77.36,77.02,77.28,7418.0,77.11,77.36,77.02,77.28,7418.0
2023-11-28 13:00:00,77.28,77.33,77.07,77.1,8510.0,77.28,77.33,77.07,77.1,8510.0
2023-11-28 13:10:00,77.16,77.16,76.95,77.06,6464.0,77.16,77.16,76.95,77.06,6464.0
2023-11-28 13:20:00,77.15,77.15,76.98,77.07,4871.0,77.15,77.15,76.98,77.07,4871.0
2023-11-28 13:30:00,77.09,77.3,77.02,77.23,11855.0,77.09,77.3,77.02,77.23,11855.0
2023-11-28 13:40:00,77.23,77.4,77.23,77.35,4220.0,77.23,77.4,77.23,77.35,4220.0
2023-11-28 13:50:00,77.39,77.43,77.24,77.25,9394.0,77.39,77.43,77.24,77.25,9394.0
2023-11-28 14:00:00,77.25,77.27,77.16,77.19,6245.0,77.25,77.27,77.16,77.19,6245.0
2023-11-28 14:10:00,77.26,77.46,77.25,77.42,11811.0,77.26,77.46,77.25,77.42,11811.0
2023-11-28 14:20:00,77.49,77.53,77.38,77.53,9358.0,77.49,77.53,77.38,77.53,9358.0
2023-11-28 14:30:00,77.53,77.77,77.49,77.76,24430.0,77.53,77.77,77.49,77.76,24430.0
2023-11-28 14:40:00,77.75,77.87,77.56,77.59,15246.0,77.75,77.87,77.56,77.59,15246.0
2023-11-28 14:50:00,77.59,77.64,77.47,77.59,9113.0,77.59,77.64,77.47,77.59,9113.0
2023-11-28 15:00:00,77.59,77.62,77.4,77.6,12031.0,77.59,77.62,77.4,77.6,12031.0
2023-11-28 15:10:00,77.6,77.67,77.48,77.65,11348.0,77.6,77.67,77.48,77.65,11348.0
2023-11-28 15:20:00,77.67,77.67,77.3,77.33,14927.0,77.67,77.67,77.3,77.33,14927.0
2023-11-28 15:30:00,77.32,77.39,77.22,77.3,18725.0,77.32,77.39,77.22,77.3,18725.0
2023-11-28 15:40:00,77.27,77.55,77.27,77.49,34529.0,77.27,77.55,77.27,77.49,34529.0
2023-11-28 15:50:00,77.52,77.67,77.31,77.66,135240.0,77.52,77.67,77.31,77.66,135240.0
2023-11-29 09:30:00,78.0,78.41,76.98,77.15,50163.0,78.0,78.41,76.98,77.15,50163.0
2023-11-29 09:40:00,77.18,77.35,77.05,77.17,14438.0,77.18,77.35,77.05,77.17,14438.0
2023-11-29 09:50:00,77.2,77.21,76.76,77.09,64346.0,77.2,77.21,76.76,77.09,64346.0
2023-11-29 10:00:00,77.1,77.43,76.93,76.93,12378.0,77.1,77.43,76.93,76.93,12378.0
2023-11-29 10:10:00,76.94,77.15,76.77,76.8,15182.0,76.94,77.15,76.77,76.8,15182.0
2023-11-29 10:20:00,76.75,77.09,76.6,77.0,9395.0,76.75,77.09,76.6,77.0,9395.0
2023-11-29 10:30:00,77.01,77.1,76.78,77.05,5743.0,77.01,77.1,76.78,77.05,5743.0
2023-11-29 10:40:00,76.99,77.16,76.95,77.15,9155.0,76.99,77.16,76.95,77.15,9155.0
2023-11-29 10:50:00,77.15,77.21,77.05,77.12,85778.0,77.15,77.21,77.05,77.12,85778.0
2023-11-29 11:00:00,77.07,77.07,76.67,76.69,11685.0,77.07,77.07,76.67,76.69,11685.0
2023-11-29 11:10:00,76.7,76.71,76.27,76.45,17124.0,76.7,76.71,76.27,76.45,17124.0
2023-11-29 11:20:00,76.48,76.65,76.2,76.55,10724.0,76.48,76.65,76.2,76.55,10724.0
2023-11-29 11:30:00,76.66,76.7,76.55,76.63,4768.0,76.66,76.7,76.55,76.63,4768.0
2023-11-29 11:40:00,76.55,76.67,76.46,76.63,5340.0,76.55,76.67,76.46,76.63,5340.0
2023-11-29 11:50:00,76.63,76.67,76.41,76.54,8353.0,76.63,76.67,76.41,76.54,8353.0
2023-11-29 12:00:00,76.54,76.9,76.36,76.88,7294.0,76.54,76.9,76.36,76.88,7294.0
2023-11-29 12:10:00,76.91,76.95,76.73,76.73,5368.0,76.91,76.95,76.73,76.73,5368.0
2023-11-29 12:20:00,76.72,76.72,76.33,76.43,8568.0,76.72,76.72,76.33,76.43,8568.0
2023-11-29 12:30:00,76.41,76.41,76.18,76.2,12306.0,76.41,76.41,76.18,76.2,12306.0
2023-11-29 12:40:00,76.23,76.53,76.2,76.41,12755.0,76.23,76.53,76.2,76.41,12755.0
2023-11-29 12:50:00,76.36,76.63,76.29,76.63,4378.0,76.36,76.63,76.29,76.63,4378.0
2023-11-29 13:00:00,76.63,76.66,76.44,76.48,3226.0,76.63,76.66,76.44,76.48,3226.0
2023-11-29 13:10:00,76.45,76.57,76.26,76.49,5700.0,76.45,76.57,76.26,76.49,5700.0
2023-11-29 13:20:00,76.49,76.8,76.49,76.79,3260.0,76.49,76.8,76.49,76.79,3260.0
2023-11-29 13:30:00,76.81,76.81,76.63,76.67,3744.0,76.81,76.81,76.63,76.67,3744.0
2023-11-29 13:40:00,76.7,76.85,76.65,76.75,24648.0,76.7,76.85,76.65,76.75,24648.0
2023-11-29 13:50:00,76.76,76.82,76.53,76.66,8240.0,76.76,76.82,76.53,76.66,8240.0
2023-11-29 14:00:00,76.59,76.61,76.52,76.53,12136.0,76.59,76.61,76.52,76.53,12136.0
2023-11-29 14:10:00,76.56,76.57,76.34,76.41,11945.0,76.56,76.57,76.34,76.41,11945.0
2023-11-29 14:20:00,76.4,76.56,76.26,76.35,20405.0,76.4,76.56,76.26,76.35,20405.0
2023-11-29 14:30:00,76.26,76.37,76.13,76.22,24795.0,76.26,76.37,76.13,76.22,24795.0
2023-11-29 14:40:00,76.23,76.4,76.1,76.26,12431.0,76.23,76.4,76.1,76.26,12431.0
2023-11-29 14:50:00,76.27,76.3,76.09,76.11,38805.0,76.27,76.3,76.09,76.11,38805.0
2023-11-29 15:00:00,76.1,76.24,76.02,76.08,12788.0,76.1,76.24,76.02,76.08,12788.0
2023-11-29 15:10:00,76.08,76.19,75.93,76.02,16427.0,76.08,76.19,75.93,76.02,16427.0
2023-11-29 15:20:00,76.04,76.17,76.01,76.16,17585.0,76.04,76.17,76.01,76.16,17585.0
2023-11-29 15:30:00,76.12,76.15,75.82,75.86,13764.0,76.12,76.15,75.82,75.86,13764.0
2023-11-29 15:40:00,75.85,76.11,75.85,76.06,25854.0,75.85,76.11,75.85,76.06,25854.0
2023-11-29 15:50:00,76.05,76.25,76.02,76.12,83282.0,76.05,76.25,76.02,76.12,83282.0
2023-11-30 09:30:00,76.01,76.77,75.45,75.47,32305.0,76.01,76.77,75.45,75.47,32305.0
2023-11-30 09:40:00,75.46,76.17,75.46,76.17,18842.0,75.46,76.17,75.46,76.17,18842.0
2023-11-30 09:50:00,76.11,76.73,76.11,76.5,19586.0,76.11,76.73,76.11,76.5,19586.0
2023-11-30 10:00:00,76.66,76.69,76.1,76.27,19299.0,76.66,76.69,76.1,76.27,19299.0
2023-11-30 10:10:00,76.28,76.6,76.26,76.26,10231.0,76.28,76.6,76.26,76.26,10231.0
2023-11-30 10:20:00,76.28,76.37,75.94,75.97,6426.0,76.28,76.37,75.94,75.97,6426.0
2023-11-30 10:30:00,75.99,76.03,75.37,75.45,21598.0,75.99,76.03,75.37,75.45,21598.0
2023-11-30 10:40:00,75.46,75.75,75.42,75.75,11317.0,75.46,75.75,75.42,75.75,11317.0
2023-11-30 10:50:00,75.75,75.93,75.68,75.9,11579.0,75.75,75.93,75.68,75.9,11579.0
2023-11-30 11:00:00,75.9,76.12,75.73,75.73,13062.0,75.9,76.12,75.73,75.73,13062.0
2023-11-30 11:10:00,75.72,75.93,75.7,75.83,8265.0,75.72,75.93,75.7,75.83,8265.0
2023-11-30 11:20:00,75.85,76.01,75.81,75.98,6852.0,75.85,76.01,75.81,75.98,6852.0
2023-11-30 11:30:00,75.98,76.18,75.98,76.08,4956.0,75.98,76.18,75.98,76.08,4956.0
2023-11-30 11:40:00,76.12,76.18,75.9,75.98,8384.0,76.12,76.18,75.9,75.98,8384.0
2023-11-30 11:50:00,76.0,76.03,75.79,75.8,7957.0,76.0,76.03,75.79,75.8,7957.0
2023-11-30 12:00:00,75.76,76.09,75.73,75.99,7953.0,75.76,76.09,75.73,75.99,7953.0
2023-11-30 12:10:00,76.01,76.01,75.91,75.98,4254.0,76.01,76.01,75.91,75.98,4254.0
2023-11-30 12:20:00,75.92,75.98,75.84,75.96,4976.0,75.92,75.98,75.84,75.96,4976.0
2023-11-30 12:30:00,75.97,76.02,75.9,75.98,8210.0,75.97,76.02,75.9,75.98,8210.0
2023-11-30 12:40:00,75.97,76.0,75.9,75.95,5256.0,75.97,76.0,75.9,75.95,5256.0
2023-11-30 12:50:00,75.95,75.97,75.81,75.83,8438.0,75.95,75.97,75.81,75.83,8438.0
2023-11-30 13:00:00,75.8,75.92,75.59,75.59,9459.0,75.8,75.92,75.59,75.59,9459.0
2023-11-30 13:10:00,75.6,75.61,75.47,75.47,7563.0,75.6,75.61,75.47,75.47,7563.0
2023-11-30 13:20:00,75.52,75.59,75.42,75.42,5455.0,75.52,75.59,75.42,75.42,5455.0
2023-11-30 13:30:00,75.4,75.58,75.31,75.44,15504.0,75.4,75.58,75.31,75.44,15504.0
2023-11-30 13:40:00,75.49,75.57,75.43,75.48,14525.0,75.49,75.57,75.43,75.48,14525.0
2023-11-30 13:50:00,75.47,75.52,75.37,75.5,8298.0,75.47,75.52,75.37,75.5,8298.0
2023-11-30 14:00:00,75.51,75.68,75.51,75.56,38135.0,75.51,75.68,75.51,75.56,38135.0
2023-11-30 14:10:00,75.53,75.63,75.43,75.44,13480.0,75.53,75.63,75.43,75.44,13480.0
2023-11-30 14:20:00,75.42,75.45,75.2,75.3,27765.0,75.42,75.45,75.2,75.3,27765.0
2023-11-30 14:30:00,75.3,75.45,75.25,75.38,19159.0,75.3,75.45,75.25,75.38,19159.0
2023-11-30 14:40:00,75.39,75.74,75.38,75.74,28345.0,75.39,75.74,75.38,75.74,28345.0
2023-11-30 14:50:00,75.74,75.84,75.63,75.66,14981.0,75.74,75.84,75.63,75.66,14981.0
2023-11-30 15:00:00,75.67,75.79,75.59,75.59,15596.0,75.67,75.79,75.59,75.59,15596.0
2023-11-30 15:10:00,75.6,75.63,75.46,75.53,19488.0,75.6,75.63,75.46,75.53,19488.0
2023-11-30 15:20:00,75.51,75.67,75.51,75.62,27127.0,75.51,75.67,75.51,75.62,27127.0
2023-11-30 15:30:00,75.62,75.85,75.62,75.75,30454.0,75.62,75.85,75.62,75.75,30454.0
2023-11-30 15:40:00,75.75,75.93,75.73,75.75,38213.0,75.75,75.93,75.73,75.75,38213.0
2023-11-30 15:50:00,75.77,76.1,75.77,75.87,191043.0,75.77,76.1,75.77,75.87,191043.0
2023-12-01 09:30:00,75.81,76.25,75.46,75.86,48405.0,75.81,76.25,75.46,75.86,48405.0
2023-12-01 09:40:00,75.83,76.24,75.57,76.16,39728.0,75.83,76.24,75.57,76.16,39728.0
2023-12-01 09:50:00,76.21,76.56,76.0,76.04,14880.0,76.21,76.56,76.0,76.04,14880.0
2023-12-01 10:00:00,76.22,76.37,76.02,76.15,11161.0,76.22,76.37,76.02,76.15,11161.0
2023-12-01 10:10:00,76.18,76.18,75.55,75.63,11593.0,76.18,76.18,75.55,75.63,11593.0
2023-12-01 10:20:00,75.71,76.0,75.7,75.8,19082.0,75.71,76.0,75.7,75.8,19082.0
2023-12-01 10:30:00,75.75,75.86,75.59,75.69,20267.0,75.75,75.86,75.59,75.69,20267.0
2023-12-01 10:40:00,75.67,75.67,75.3,75.3,12253.0,75.67,75.67,75.3,75.3,12253.0
2023-12-01 10:50:00,75.3,75.5,75.17,75.5,48682.0,75.3,75.5,75.17,75.5,48682.0
2023-12-01 11:00:00,75.51,76.18,75.42,76.07,18989.0,75.51,76.18,75.42,76.07,18989.0
2023-12-01 11:10:00,76.08,76.62,76.04,76.54,23367.0,76.08,76.62,76.04,76.54,23367.0
2023-12-01 11:20:00,76.58,76.92,76.52,76.92,41995.0,76.58,76.92,76.52,76.92,41995.0
2023-12-01 11:30:00,76.85,76.89,76.48,76.57,18032.0,76.85,76.89,76.48,76.57,18032.0
2023-12-01 11:40:00,76.59,77.33,76.59,77.3,13603.0,76.59,77.33,76.59,77.3,13603.0
2023-12-01 11:50:00,77.29,77.35,76.98,76.98,10647.0,77.29,77.35,76.98,76.98,10647.0
2023-12-01 12:00:00,76.91,77.13,76.82,76.92,7978.0,76.91,77.13,76.82,76.92,7978.0
2023-12-01 12:10:00,76.82,76.94,76.6,76.6,8743.0,76.82,76.94,76.6,76.6,8743.0
2023-12-01 12:20:00,76.64,76.97,76.61,76.9,50368.0,76.64,76.97,76.61,76.9,50368.0
2023-12-01 12:30:00,76.91,76.99,76.74,76.9,6022.0,76.91,76.99,76.74,76.9,6022.0
2023-12-01 12:40:00,76.95,77.23,76.92,77.22,12084.0,76.95,77.23,76.92,77.22,12084.0
2023-12-01 12:50:00,77.27,77.92,77.26,77.85,44728.0,77.27,77.92,77.26,77.85,44728.0
2023-12-01 13:00:00,77.89,77.94,77.67,77.67,11579.0,77.89,77.94,77.67,77.67,11579.0
2023-12-01 13:10:00,77.71,77.83,77.52,77.83,21440.0,77.71,77.83,77.52,77.83,21440.0
2023-12-01 13:20:00,77.89,78.15,77.83,78.14,23851.0,77.89,78.15,77.83,78.14,23851.0
2023-12-01 13:30:00,78.12,78.29,78.09,78.18,33690.0,78.12,78.29,78.09,78.18,33690.0
2023-12-01 13:40:00,78.17,78.17,77.74,77.74,8104.0,78.17,78.17,77.74,77.74,8104.0
2023-12-01 13:50:00,77.78,77.84,77.58,77.63,10103.0,77.78,77.84,77.58,77.63,10103.0
2023-12-01 14:00:00,77.61,77.67,77.54,77.6,8770.0,77.61,77.67,77.54,77.6,8770.0
2023-12-01 14:10:00,77.57,77.79,77.57,77.7,5444.0,77.57,77.79,77.57,77.7,5444.0
2023-12-01 14:20:00,77.73,77.97,77.66,77.92,7031.0,77.73,77.97,77.66,77.92,7031.0
2023-12-01 14:30:00,77.9,78.07,77.9,78.03,7334.0,77.9,78.07,77.9,78.03,7334.0
2023-12-01 14:40:00,78.04,78.06,77.85,77.95,8643.0,78.04,78.06,77.85,77.95,8643.0
2023-12-01 14:50:00,77.95,78.1,77.82,78.08,10877.0,77.95,78.1,77.82,78.08,10877.0
2023-12-01 15:00:00,78.09,78.22,78.04,78.13,11670.0,78.09,78.22,78.04,78.13,11670.0
2023-12-01 15:10:00,78.16,78.22,77.92,77.94,8016.0,78.16,78.22,77.92,77.94,8016.0
2023-12-01 15:20:00,77.94,77.99,77.73,77.84,13778.0,77.94,77.99,77.73,77.84,13778.0
2023-12-01 15:30:00,77.88,77.9,77.63,77.69,22103.0,77.88,77.9,77.63,77.69,22103.0
2023-12-01 15:40:00,77.71,77.87,77.56,77.59,24514.0,77.71,77.87,77.56,77.59,24514.0
2023-12-01 15:50:00,77.59,77.91,77.56,77.85,84982.0,77.59,77.91,77.56,77.85,84982.0
2023-12-04 09:30:00,77.75,78.09,77.44,77.48,27101.0,77.75,78.09,77.44,77.48,27101.0
2023-12-04 09:40:00,77.58,78.55,77.58,78.52,28517.0,77.58,78.55,77.58,78.52,28517.0
2023-12-04 09:50:00,78.42,78.83,78.12,78.31,33216.0,78.42,78.83,78.12,78.31,33216.0
2023-12-04 10:00:00,78.39,78.44,77.92,78.23,17374.0,78.39,78.44,77.92,78.23,17374.0
2023-12-04 10:10:00,78.33,78.33,77.08,77.24,19123.0,78.33,78.33,77.08,77.24,19123.0
2023-12-04 10:20:00,77.06,77.2,76.43,76.5,13138.0,77.06,77.2,76.43,76.5,13138.0
2023-12-04 10:30:00,76.44,76.7,76.37,76.64,30875.0,76.44,76.7,76.37,76.64,30875.0
2023-12-04 10:40:00,76.65,76.9,76.51,76.55,31920.0,76.65,76.9,76.51,76.55,31920.0
2023-12-04 10:50:00,76.59,76.76,76.31,76.67,23485.0,76.59,76.76,76.31,76.67,23485.0
2023-12-04 11:00:00,76.66,76.81,76.6,76.66,23340.0,76.66,76.81,76.6,76.66,23340.0
2023-12-04 11:10:00,76.66,76.68,76.34,76.51,12229.0,76.66,76.68,76.34,76.51,12229.0
2023-12-04 11:20:00,76.45,76.51,76.01,76.37,14868.0,76.45,76.51,76.01,76.37,14868.0
2023-12-04 11:30:00,76.35,76.56,76.21,76.54,12880.0,76.35,76.56,76.21,76.54,12880.0
2023-12-04 11:40:00,76.6,76.73,76.49,76.6,9417.0,76.6,76.73,76.49,76.6,9417.0
2023-12-04 11:50:00,76.6,76.96,76.6,76.96,18446.0,76.6,76.96,76.6,76.96,18446.0
2023-12-04 12:00:00,76.95,76.99,76.86,76.9,3231.0,76.95,76.99,76.86,76.9,3231.0
2023-12-04 12:10:00,76.95,77.2,76.94,77.12,14712.0,76.95,77.2,76.94,77.12,14712.0
2023-12-04 12:20:00,77.2,77.4,77.12,77.4,11005.0,77.2,77.4,77.12,77.4,11005.0
2023-12-04 12:30:00,77.34,77.42,77.24,77.34,5316.0,77.34,77.42,77.24,77.34,5316.0
2023-12-04 12:40:00,77.29,77.34,76.88,76.94,9243.0,77.29,77.34,76.88,76.94,9243.0
2023-12-04 12:50:00,76.91,77.19,76.89,77.15,4835.0,76.91,77.19,76.89,77.15,4835.0
2023-12-04 13:00:00,77.2,77.22,77.05,77.06,3655.0,77.2,77.22,77.05,77.06,3655.0
2023-12-04 13:10:00,77.09,77.32,77.03,77.18,50421.0,77.09,77.32,77.03,77.18,50421.0
2023-12-04 13:20:00,77.26,77.34,77.15,77.16,8151.0,77.26,77.34,77.15,77.16,8151.0
2023-12-04 13:30:00,77.12,77.3,77.05,77.16,5985.0,77.12,77.3,77.05,77.16,5985.0
2023-12-04 13:40:00,77.17,77.19,77.06,77.12,3576.0,77.17,77.19,77.06,77.12,3576.0
2023-12-04 13:50:00,77.11,77.16,76.86,76.86,5480.0,77.11,77.16,76.86,76.86,5480.0
2023-12-04 14:00:00,76.93,76.95,76.75,76.89,6330.0,76.93,76.95,76.75,76.89,6330.0
2023-12-04 14:10:00,76.91,76.93,76.79,76.81,5425.0,76.91,76.93,76.79,76.81,5425.0
2023-12-04 14:20:00,76.82,77.05,76.81,76.97,12101.0,76.82,77.05,76.81,76.97,12101.0
2023-12-04 14:30:00,76.99,77.13,76.99,77.11,9720.0,76.99,77.13,76.99,77.11,9720.0
2023-12-04 14:40:00,77.12,77.34,76.96,77.3,16886.0,77.12,77.34,76.96,77.3,16886.0
2023-12-04 14:50:00,77.31,77.33,76.77,76.77,31274.0,77.31,77.33,76.77,76.77,31274.0
2023-12-04 15:00:00,76.77,76.83,76.44,76.63,17933.0,76.77,76.83,76.44,76.63,17933.0
2023-12-04 15:10:00,76.59,76.88,76.59,76.79,9990.0,76.59,76.88,76.59,76.79,9990.0
2023-12-04 15:20:00,76.78,77.02,76.74,76.92,13011.0,76.78,77.02,76.74,76.92,13011.0
2023-12-04 15:30:00,76.94,77.17,76.85,77.05,18399.0,76.94,77.17,76.85,77.05,18399.0
2023-12-04 15:40:00,77.01,77.26,77.01,77.21,25746.0,77.01,77.26,77.01,77.21,25746.0
2023-12-04 15:50:00,77.23,77.37,77.15,77.17,80158.0,77.23,77.37,77.15,77.17,80158.0
2023-12-05 09:30:00,77.17,77.17,76.51,76.98,12290.0,77.17,77.17,76.51,76.98,12290.0
2023-12-05 09:40:00,77.05,77.05,76.1,76.5,20898.0,77.05,77.05,76.1,76.5,20898.0
2023-12-05 09:50:00,76.64,76.64,76.43,76.56,5113.0,76.64,76.64,76.43,76.56,5113.0
2023-12-05 10:00:00,76.61,76.95,76.6,76.65,6177.0,76.61,76.95,76.6,76.65,6177.0
2023-12-05 10:10:00,76.66,76.66,75.69,75.98,21341.0,76.66,76.66,75.69,75.98,21341.0
2023-12-05 10:20:00,76.0,76.2,75.91,76.08,7834.0,76.0,76.2,75.91,76.08,7834.0
2023-12-05 10:30:00,76.08,76.36,76.0,76.28,17009.0,76.08,76.36,76.0,76.28,17009.0
2023-12-05 10:40:00,76.28,76.54,76.16,76.34,11830.0,76.28,76.54,76.16,76.34,11830.0
2023-12-05 10:50:00,76.28,76.46,76.27,76.41,7345.0,76.28,76.46,76.27,76.41,7345.0
2023-12-05 11:00:00,76.36,76.42,76.17,76.2,3954.0,76.36,76.42,76.17,76.2,3954.0
2023-12-05 11:10:00,76.08,76.23,75.85,76.17,10332.0,76.08,76.23,75.85,76.17,10332.0
2023-12-05 11:20:00,76.11,76.11,75.93,76.02,3544.0,76.11,76.11,75.93,76.02,3544.0
2023-12-05 11:30:00,76.03,76.24,75.98,76.0,4556.0,76.03,76.24,75.98,76.0,4556.0
2023-12-05 11:40:00,75.98,76.24,75.94,76.23,4160.0,75.98,76.24,75.94,76.23,4160.0
2023-12-05 11:50:00,76.18,76.19,75.95,76.14,3628.0,76.18,76.19,75.95,76.14,3628.0
2023-12-05 12:00:00,76.34,76.38,76.17,76.38,3418.0,76.34,76.38,76.17,76.38,3418.0
2023-12-05 12:10:00,76.42,76.57,76.35,76.36,9962.0,76.42,76.57,76.35,76.36,9962.0
2023-12-05 12:20:00,76.35,76.71,76.33,76.71,3987.0,76.35,76.71,76.33,76.71,3987.0
2023-12-05 12:30:00,76.65,76.73,76.57,76.68,8721.0,76.65,76.73,76.57,76.68,8721.0
2023-12-05 12:40:00,76.69,76.69,76.37,76.51,6818.0,76.69,76.69,76.37,76.51,6818.0
2023-12-05 12:50:00,76.51,76.88,76.44,76.88,9174.0,76.51,76.88,76.44,76.88,9174.0
2023-12-05 13:00:00,76.76,76.87,76.69,76.81,4564.0,76.76,76.87,76.69,76.81,4564.0
2023-12-05 13:10:00,76.78,76.83,76.48,76.51,8635.0,76.78,76.83,76.48,76.51,8635.0
2023-12-05 13:20:00,76.51,76.53,76.25,76.28,5956.0,76.51,76.53,76.25,76.28,5956.0
2023-12-05 13:30:00,76.28,76.43,76.27,76.34,7293.0,76.28,76.43,76.27,76.34,7293.0
2023-12-05 13:40:00,76.38,76.46,76.32,76.41,6019.0,76.38,76.46,76.32,76.41,6019.0
2023-12-05 13:50:00,76.35,76.48,76.3,76.47,8628.0,76.35,76.48,76.3,76.47,8628.0
2023-12-05 14:00:00,76.5,76.75,76.41,76.75,17153.0,76.5,76.75,76.41,76.75,17153.0
2023-12-05 14:10:00,76.75,76.82,76.6,76.62,21492.0,76.75,76.82,76.6,76.62,21492.0
2023-12-05 14:20:00,76.67,76.92,76.66,76.92,16452.0,76.67,76.92,76.66,76.92,16452.0
2023-12-05 14:30:00,76.88,77.19,76.75,77.11,51146.0,76.88,77.19,76.75,77.11,51146.0
2023-12-05 14:40:00,77.11,77.16,76.94,77.15,16300.0,77.11,77.16,76.94,77.15,16300.0
2023-12-05 14:50:00,77.12,77.33,77.12,77.29,23931.0,77.12,77.33,77.12,77.29,23931.0
2023-12-05 15:00:00,77.27,77.36,77.23,77.36,11703.0,77.27,77.36,77.23,77.36,11703.0
2023-12-05 15:10:00,77.36,77.37,77.16,77.24,16942.0,77.36,77.37,77.16,77.24,16942.0
2023-12-05 15:20:00,77.24,77.25,77.14,77.22,20797.0,77.24,77.25,77.14,77.22,20797.0
2023-12-05 15:30:00,77.24,77.42,77.2,77.37,24137.0,77.24,77.42,77.2,77.37,24137.0
2023-12-05 15:40:00,77.38,77.56,77.34,77.47,30816.0,77.38,77.56,77.34,77.47,30816.0
2023-12-05 15:50:00,77.48,77.79,77.3,77.77,205962.0,77.48,77.79,77.3,77.77,205962.0
2023-12-06 09:30:00,78.51,78.87,77.89,78.1,22995.0,78.51,78.87,77.89,78.1,22995.0
2023-12-06 09:40:00,78.23,78.74,78.22,78.43,23927.0,78.23,78.74,78.22,78.43,23927.0
2023-12-06 09:50:00,78.55,79.03,78.54,78.8,18514.0,78.55,79.03,78.54,78.8,18514.0
2023-12-06 10:00:00,78.84,79.15,78.58,79.06,11037.0,78.84,79.15,78.58,79.06,11037.0
2023-12-06 10:10:00,79.15,79.18,78.74,78.74,10954.0,79.15,79.18,78.74,78.74,10954.0
2023-12-06 10:20:00,78.68,78.8,78.33,78.35,6674.0,78.68,78.8,78.33,78.35,6674.0
2023-12-06 10:30:00,78.33,78.44,78.11,78.17,8770.0,78.33,78.44,78.11,78.17,8770.0
2023-12-06 10:40:00,78.21,78.36,78.15,78.28,20668.0,78.21,78.36,78.15,78.28,20668.0
2023-12-06 10:50:00,78.28,78.28,77.86,78.14,22715.0,78.28,78.28,77.86,78.14,22715.0
2023-12-06 11:00:00,78.16,78.17,77.68,77.78,11191.0,78.16,78.17,77.68,77.78,11191.0
2023-12-06 11:10:00,77.74,78.05,77.74,77.94,11620.0,77.74,78.05,77.74,77.94,11620.0
2023-12-06 11:20:00,77.89,78.01,77.77,77.93,6227.0,77.89,78.01,77.77,77.93,6227.0
2023-12-06 11:30:00,78.01,78.1,77.9,77.95,8264.0,78.01,78.1,77.9,77.95,8264.0
2023-12-06 11:40:00,77.91,77.96,77.72,77.91,6808.0,77.91,77.96,77.72,77.91,6808.0
2023-12-06 11:50:00,77.86,78.37,77.8,78.32,10275.0,77.86,78.37,77.8,78.32,10275.0
2023-12-06 12:00:00,78.34,78.34,78.18,78.25,2490.0,78.34,78.34,78.18,78.25,2490.0
2023-12-06 12:10:00,78.34,78.72,78.31,78.71,33707.0,78.34,78.72,78.31,78.71,33707.0
2023-12-06 12:20:00,78.67,78.79,78.5,78.52,27581.0,78.67,78.79,78.5,78.52,27581.0
2023-12-06 12:30:00,78.57,78.63,78.45,78.61,9016.0,78.57,78.63,78.45,78.61,9016.0
2023-12-06 12:40:00,78.68,78.68,78.51,78.62,8099.0,78.68,78.68,78.51,78.62,8099.0
2023-12-06 12:50:00,78.65,78.68,78.49,78.64,11090.0,78.65,78.68,78.49,78.64,11090.0
2023-12-06 13:00:00,78.66,78.73,78.54,78.6,36644.0,78.66,78.73,78.54,78.6,36644.0
2023-12-06 13:10:00,78.61,78.62,78.16,78.32,36875.0,78.61,78.62,78.16,78.32,36875.0
2023-12-06 13:20:00,78.32,78.42,78.15,78.37,18427.0,78.32,78.42,78.15,78.37,18427.0
2023-12-06 13:30:00,78.43,78.53,78.07,78.16,14524.0,78.43,78.53,78.07,78.16,14524.0
2023-12-06 13:40:00,78.17,78.42,78.14,78.41,5859.0,78.17,78.42,78.14,78.41,5859.0
2023-12-06 13:50:00,78.41,78.52,78.41,78.5,7470.0,78.41,78.52,78.41,78.5,7470.0
2023-12-06 14:00:00,78.5,78.51,78.24,78.27,4210.0,78.5,78.51,78.24,78.27,4210.0
2023-12-06 14:10:00,78.33,78.4,78.23,78.23,7863.0,78.33,78.4,78.23,78.23,7863.0
2023-12-06 14:20:00,78.16,78.21,77.87,77.95,10692.0,78.16,78.21,77.87,77.95,10692.0
2023-12-06 14:30:00,77.93,78.16,77.93,78.13,6788.0,77.93,78.16,77.93,78.13,6788.0
2023-12-06 14:40:00,78.2,78.2,77.94,77.94,3168.0,78.2,78.2,77.94,77.94,3168.0
2023-12-06 14:50:00,77.89,77.92,77.72,77.72,3127.0,77.89,77.92,77.72,77.72,3127.0
2023-12-06 15:00:00,77.71,77.78,77.57,77.62,7626.0,77.71,77.78,77.57,77.62,7626.0
2023-12-06 15:10:00,77.62,77.62,77.31,77.31,7820.0,77.62,77.62,77.31,77.31,7820.0
2023-12-06 15:20:00,77.34,77.34,77.08,77.21,13980.0,77.34,77.34,77.08,77.21,13980.0
2023-12-06 15:30:00,77.3,77.32,77.18,77.27,14368.0,77.3,77.32,77.18,77.27,14368.0
2023-12-06 15:40:00,77.25,77.62,77.23,77.52,26624.0,77.25,77.62,77.23,77.52,26624.0
2023-12-06 15:50:00,77.48,77.53,77.04,77.13,110667.0,77.48,77.53,77.04,77.13,110667.0
2023-12-07 09:30:00,76.96,77.79,76.96,77.34,17141.0,76.96,77.79,76.96,77.34,17141.0
2023-12-07 09:40:00,77.43,77.52,76.82,76.99,9040.0,77.43,77.52,76.82,76.99,9040.0
2023-12-07 09:50:00,77.0,77.53,77.0,77.43,6500.0,77.0,77.53,77.0,77.43,6500.0
2023-12-07 10:00:00,77.44,77.91,77.08,77.84,13877.0,77.44,77.91,77.08,77.84,13877.0
2023-12-07 10:10:00,77.82,78.12,77.77,77.9,9248.0,77.82,78.12,77.77,77.9,9248.0
2023-12-07 10:20:00,77.92,78.04,77.64,77.7,11921.0,77.92,78.04,77.64,77.7,11921.0
2023-12-07 10:30:00,77.72,77.9,77.6,77.74,12297.0,77.72,77.9,77.6,77.74,12297.0
2023-12-07 10:40:00,77.73,77.76,77.34,77.4,7776.0,77.73,77.76,77.34,77.4,7776.0
2023-12-07 10:50:00,77.25,77.39,77.14,77.38,18465.0,77.25,77.39,77.14,77.38,18465.0
2023-12-07 11:00:00,77.52,77.76,77.33,77.65,27989.0,77.52,77.76,77.33,77.65,27989.0
2023-12-07 11:10:00,77.63,77.65,77.1,77.15,6440.0,77.63,77.65,77.1,77.15,6440.0
2023-12-07 11:20:00,77.18,77.67,77.16,77.57,12249.0,77.18,77.67,77.16,77.57,12249.0
2023-12-07 11:30:00,77.6,77.99,77.6,77.69,14746.0,77.6,77.99,77.6,77.69,14746.0
2023-12-07 11:40:00,77.72,77.76,77.63,77.71,8907.0,77.72,77.76,77.63,77.71,8907.0
2023-12-07 11:50:00,77.7,77.76,77.43,77.72,19953.0,77.7,77.76,77.43,77.72,19953.0
2023-12-07 12:00:00,77.75,77.92,77.58,77.69,7838.0,77.75,77.92,77.58,77.69,7838.0
2023-12-07 12:10:00,77.7,77.77,77.68,77.73,4173.0,77.7,77.77,77.68,77.73,4173.0
2023-12-07 12:20:00,77.75,77.92,77.69,77.92,6854.0,77.75,77.92,77.69,77.92,6854.0
2023-12-07 12:30:00,77.94,78.06,77.86,77.96,18813.0,77.94,78.06,77.86,77.96,18813.0
2023-12-07 12:40:00,77.94,78.0,77.81,77.81,19025.0,77.94,78.0,77.81,77.81,19025.0
2023-12-07 12:50:00,77.83,77.99,77.77,77.95,11705.0,77.83,77.99,77.77,77.95,11705.0
2023-12-07 13:00:00,78.0,78.16,77.92,78.09,10932.0,78.0,78.16,77.92,78.09,10932.0
2023-12-07 13:10:00,78.13,78.13,77.58,77.64,11274.0,78.13,78.13,77.58,77.64,11274.0
2023-12-07 13:20:00,77.63,77.68,77.59,77.65,2764.0,77.63,77.68,77.59,77.65,2764.0
2023-12-07 13:30:00,77.69,77.87,77.29,77.54,33945.0,77.69,77.87,77.29,77.54,33945.0
2023-12-07 13:40:00,77.55,77.77,77.53,77.67,6752.0,77.55,77.77,77.53,77.67,6752.0
2023-12-07 13:50:00,77.51,77.64,77.46,77.48,8402.0,77.51,77.64,77.46,77.48,8402.0
2023-12-07 14:00:00,77.43,77.63,77.43,77.49,7057.0,77.43,77.63,77.43,77.49,7057.0
2023-12-07 14:10:00,77.51,77.88,77.41,77.67,16071.0,77.51,77.88,77.41,77.67,16071.0
2023-12-07 14:20:00,77.67,77.74,77.57,77.57,4637.0,77.67,77.74,77.57,77.57,4637.0
2023-12-07 14:30:00,77.52,77.74,77.52,77.7,7958.0,77.52,77.74,77.52,77.7,7958.0
2023-12-07 14:40:00,77.7,77.74,77.44,77.51,8672.0,77.7,77.74,77.44,77.51,8672.0
2023-12-07 14:50:00,77.53,77.63,77.48,77.55,8258.0,77.53,77.63,77.48,77.55,8258.0
2023-12-07 15:00:00,77.58,77.63,77.48,77.53,8888.0,77.58,77.63,77.48,77.53,8888.0
2023-12-07 15:10:00,77.55,77.65,77.54,77.57,6652.0,77.55,77.65,77.54,77.57,6652.0
2023-12-07 15:20:00,77.62,77.64,77.43,77.53,15881.0,77.62,77.64,77.43,77.53,15881.0
2023-12-07 15:30:00,77.53,77.68,77.4,77.55,16852.0,77.53,77.68,77.4,77.55,16852.0
2023-12-07 15:40:00,77.56,77.64,77.34,77.34,24958.0,77.56,77.64,77.34,77.34,24958.0
2023-12-07 15:50:00,77.34,77.94,77.33,77.89,155929.0,77.34,77.94,77.33,77.89,155929.0
2023-12-08 09:30:00,77.6,78.03,77.33,77.35,13811.0,77.6,78.03,77.33,77.35,13811.0
2023-12-08 09:40:00,77.36,78.07,77.31,77.72,13362.0,77.36,78.07,77.31,77.72,13362.0
2023-12-08 09:50:00,77.7,77.88,77.52,77.8,5796.0,77.7,77.88,77.52,77.8,5796.0
2023-12-08 10:00:00,77.87,78.66,77.85,78.52,21714.0,77.87,78.66,77.85,78.52,21714.0
2023-12-08 10:10:00,78.49,78.56,78.25,78.26,13076.0,78.49,78.56,78.25,78.26,13076.0
2023-12-08 10:20:00,78.24,78.24,77.75,78.18,18578.0,78.24,78.24,77.75,78.18,18578.0
2023-12-08 10:30:00,78.09,78.29,78.06,78.2,7543.0,78.09,78.29,78.06,78.2,7543.0
2023-12-08 10:40:00,78.25,78.72,78.24,78.64,19328.0,78.25,78.72,78.24,78.64,19328.0
2023-12-08 10:50:00,78.59,78.67,78.27,78.28,13984.0,78.59,78.67,78.27,78.28,13984.0
2023-12-08 11:00:00,78.28,78.32,77.99,78.01,5752.0,78.28,78.32,77.99,78.01,5752.0
2023-12-08 11:10:00,77.98,78.14,77.93,78.06,4540.0,77.98,78.14,77.93,78.06,4540.0
2023-12-08 11:20:00,78.04,78.17,77.93,78.16,4981.0,78.04,78.17,77.93,78.16,4981.0
2023-12-08 11:30:00,78.16,78.3,78.06,78.06,3818.0,78.16,78.3,78.06,78.06,3818.0
2023-12-08 11:40:00,78.0,78.07,77.89,78.02,6225.0,78.0,78.07,77.89,78.02,6225.0
2023-12-08 11:50:00,78.05,78.2,78.02,78.06,3160.0,78.05,78.2,78.02,78.06,3160.0
2023-12-08 12:00:00,78.08,78.15,78.03,78.09,5142.0,78.08,78.15,78.03,78.09,5142.0
2023-12-08 12:10:00,78.08,78.1,77.97,78.08,4559.0,78.08,78.1,77.97,78.08,4559.0
2023-12-08 12:20:00,78.05,78.1,77.9,78.03,6193.0,78.05,78.1,77.9,78.03,6193.0
2023-12-08 12:30:00,78.1,78.18,78.0,78.08,8897.0,78.1,78.18,78.0,78.08,8897.0
2023-12-08 12:40:00,78.11,78.29,78.05,78.08,5769.0,78.11,78.29,78.05,78.08,5769.0
2023-12-08 12:50:00,78.15,78.18,77.99,78.09,3653.0,78.15,78.18,77.99,78.09,3653.0
2023-12-08 13:00:00,78.12,78.17,78.04,78.04,8129.0,78.12,78.17,78.04,78.04,8129.0
2023-12-08 13:10:00,78.09,78.28,78.08,78.23,6481.0,78.09,78.28,78.08,78.23,6481.0
2023-12-08 13:20:00,78.23,78.37,78.2,78.24,6036.0,78.23,78.37,78.2,78.24,6036.0
2023-12-08 13:30:00,78.24,78.26,78.14,78.23,4741.0,78.24,78.26,78.14,78.23,4741.0
2023-12-08 13:40:00,78.2,78.27,78.05,78.26,5933.0,78.2,78.27,78.05,78.26,5933.0
2023-12-08 13:50:00,78.26,78.5,78.24,78.5,7128.0,78.26,78.5,78.24,78.5,7128.0
2023-12-08 14:00:00,78.44,78.76,78.42,78.62,11807.0,78.44,78.76,78.42,78.62,11807.0
2023-12-08 14:10:00,78.59,78.62,78.42,78.48,6211.0,78.59,78.62,78.42,78.48,6211.0
2023-12-08 14:20:00,78.44,78.44,78.11,78.2,6193.0,78.44,78.44,78.11,78.2,6193.0
2023-12-08 14:30:00,78.3,78.36,78.12,78.2,4760.0,78.3,78.36,78.12,78.2,4760.0
2023-12-08 14:40:00,78.19,78.23,78.06,78.1,6841.0,78.19,78.23,78.06,78.1,6841.0
2023-12-08 14:50:00,78.09,78.32,78.07,78.32,8606.0,78.09,78.32,78.07,78.32,8606.0
2023-12-08 15:00:00,78.33,78.33,78.1,78.11,6210.0,78.33,78.33,78.1,78.11,6210.0
2023-12-08 15:10:00,78.09,78.21,78.0,78.2,7062.0,78.09,78.21,78.0,78.2,7062.0
2023-12-08 15:20:00,78.22,78.4,78.19,78.39,8208.0,78.22,78.4,78.19,78.39,8208.0
2023-12-08 15:30:00,78.39,78.5,78.27,78.5,9876.0,78.39,78.5,78.27,78.5,9876.0
2023-12-08 15:40:00,78.5,78.57,78.44,78.49,13517.0,78.5,78.57,78.44,78.49,13517.0
2023-12-08 15:50:00,78.49,78.68,78.41,78.68,64448.0,78.49,78.68,78.41,78.68,64448.0
2023-12-11 09:30:00,79.46,80.8,79.2,80.61,52768.0,79.46,80.8,79.2,80.61,52768.0
2023-12-11 09:40:00,80.52,80.8,79.96,80.43,20859.0,80.52,80.8,79.96,80.43,20859.0
2023-12-11 09:50:00,80.48,80.66,80.21,80.54,23672.0,80.48,80.66,80.21,80.54,23672.0
2023-12-11 10:00:00,80.62,80.77,80.47,80.59,21669.0,80.62,80.77,80.47,80.59,21669.0
2023-12-11 10:10:00,80.54,80.93,80.49,80.78,31403.0,80.54,80.93,80.49,80.78,31403.0
2023-12-11 10:20:00,80.78,80.78,80.53,80.6,7920.0,80.78,80.78,80.53,80.6,7920.0
2023-12-11 10:30:00,80.57,81.05,80.57,80.7,43356.0,80.57,81.05,80.57,80.7,43356.0
2023-12-11 10:40:00,80.77,80.79,80.5,80.55,15931.0,80.77,80.79,80.5,80.55,15931.0
2023-12-11 10:50:00,80.5,80.77,80.48,80.77,15023.0,80.5,80.77,80.48,80.77,15023.0
2023-12-11 11:00:00,80.77,81.15,80.74,81.02,12939.0,80.77,81.15,80.74,81.02,12939.0
2023-12-11 11:10:00,80.97,81.24,80.97,81.11,8837.0,80.97,81.24,80.97,81.11,8837.0
2023-12-11 11:20:00,81.15,81.34,81.15,81.25,9526.0,81.15,81.34,81.15,81.25,9526.0
2023-12-11 11:30:00,81.28,81.3,80.98,81.12,9494.0,81.28,81.3,80.98,81.12,9494.0
2023-12-11 11:40:00,81.11,81.37,81.11,81.26,10928.0,81.11,81.37,81.11,81.26,10928.0
2023-12-11 11:50:00,81.33,81.53,81.25,81.51,10033.0,81.33,81.53,81.25,81.51,10033.0
2023-12-11 12:00:00,81.47,81.47,81.18,81.42,16074.0,81.47,81.47,81.18,81.42,16074.0
2023-12-11 12:10:00,81.36,81.5,81.28,81.33,9373.0,81.36,81.5,81.28,81.33,9373.0
2023-12-11 12:20:00,81.31,81.51,81.3,81.5,7877.0,81.31,81.51,81.3,81.5,7877.0
2023-12-11 12:30:00,81.45,81.51,81.27,81.38,6113.0,81.45,81.51,81.27,81.38,6113.0
2023-12-11 12:40:00,81.38,81.67,81.33,81.49,12560.0,81.38,81.67,81.33,81.49,12560.0
2023-12-11 12:50:00,81.48,81.48,81.27,81.29,6618.0,81.48,81.48,81.27,81.29,6618.0
2023-12-11 13:00:00,81.39,81.51,81.31,81.45,7092.0,81.39,81.51,81.31,81.45,7092.0
2023-12-11 13:10:00,81.47,81.79,81.47,81.79,16793.0,81.47,81.79,81.47,81.79,16793.0
2023-12-11 13:20:00,81.74,82.0,81.67,82.0,28656.0,81.74,82.0,81.67,82.0,28656.0
2023-12-11 13:30:00,81.99,82.09,81.92,81.98,15408.0,81.99,82.09,81.92,81.98,15408.0
2023-12-11 13:40:00,81.98,82.05,81.9,82.01,9938.0,81.98,82.05,81.9,82.01,9938.0
2023-12-11 13:50:00,82.01,82.14,81.97,81.99,16240.0,82.01,82.14,81.97,81.99,16240.0
2023-12-11 14:00:00,82.0,82.03,81.93,82.01,9851.0,82.0,82.03,81.93,82.01,9851.0
2023-12-11 14:10:00,82.04,82.04,81.46,81.47,27590.0,82.04,82.04,81.46,81.47,27590.0
2023-12-11 14:20:00,81.48,81.56,81.37,81.53,13937.0,81.48,81.56,81.37,81.53,13937.0
2023-12-11 14:30:00,81.53,81.79,81.52,81.74,8724.0,81.53,81.79,81.52,81.74,8724.0
2023-12-11 14:40:00,81.67,81.75,81.49,81.55,13022.0,81.67,81.75,81.49,81.55,13022.0
2023-12-11 14:50:00,81.53,81.61,81.42,81.59,20364.0,81.53,81.61,81.42,81.59,20364.0
2023-12-11 15:00:00,81.58,81.67,81.26,81.51,36432.0,81.58,81.67,81.26,81.51,36432.0
2023-12-11 15:10:00,81.54,81.67,81.47,81.52,17438.0,81.54,81.67,81.47,81.52,17438.0
2023-12-11 15:20:00,81.52,81.67,81.39,81.63,9762.0,81.52,81.67,81.39,81.63,9762.0
2023-12-11 15:30:00,81.65,81.74,81.59,81.66,25442.0,81.65,81.74,81.59,81.66,25442.0
2023-12-11 15:40:00,81.66,81.79,81.63,81.67,30341.0,81.66,81.79,81.63,81.67,30341.0
2023-12-11 15:50:00,81.61,81.9,81.52,81.61,144157.0,81.61,81.9,81.52,81.61,144157.0
2023-12-12 09:30:00,81.6,81.83,81.28,81.83,16304.0,81.6,81.83,81.28,81.83,16304.0
2023-12-12 09:40:00,81.6,82.29,81.48,82.17,38860.0,81.6,82.29,81.48,82.17,38860.0
2023-12-12 09:50:00,82.21,83.2,82.17,83.19,23389.0,82.21,83.2,82.17,83.19,23389.0
2023-12-12 10:00:00,83.13,83.79,83.01,83.74,35282.0,83.13,83.79,83.01,83.74,35282.0
2023-12-12 10:10:00,83.73,83.82,82.98,83.17,35521.0,83.73,83.82,82.98,83.17,35521.0
2023-12-12 10:20:00,83.11,83.29,82.82,83.06,22414.0,83.11,83.29,82.82,83.06,22414.0
2023-12-12 10:30:00,83.01,83.46,83.01,83.42,10031.0,83.01,83.46,83.01,83.42,10031.0
2023-12-12 10:40:00,83.45,83.81,83.45,83.67,31082.0,83.45,83.81,83.45,83.67,31082.0
2023-12-12 10:50:00,83.67,84.0,83.6,83.93,49491.0,83.67,84.0,83.6,83.93,49491.0
2023-12-12 11:00:00,83.96,84.22,83.95,84.13,49029.0,83.96,84.22,83.95,84.13,49029.0
2023-12-12 11:10:00,84.13,84.36,84.01,84.29,31921.0,84.13,84.36,84.01,84.29,31921.0
2023-12-12 11:20:00,84.26,84.55,84.07,84.54,43840.0,84.26,84.55,84.07,84.54,43840.0
2023-12-12 11:30:00,84.54,84.59,83.92,83.97,41846.0,84.54,84.59,83.92,83.97,41846.0
2023-12-12 11:40:00,83.98,84.08,83.83,83.9,13331.0,83.98,84.08,83.83,83.9,13331.0
2023-12-12 11:50:00,83.92,84.08,83.82,84.0,11024.0,83.92,84.08,83.82,84.0,11024.0
2023-12-12 12:00:00,84.0,84.25,83.99,84.18,12754.0,84.0,84.25,83.99,84.18,12754.0
2023-12-12 12:10:00,84.14,84.27,84.1,84.1,6899.0,84.14,84.27,84.1,84.1,6899.0
2023-12-12 12:20:00,84.1,84.14,83.88,83.94,18288.0,84.1,84.14,83.88,83.94,18288.0
2023-12-12 12:30:00,83.92,84.03,83.87,83.92,8432.0,83.92,84.03,83.87,83.92,8432.0
2023-12-12 12:40:00,83.95,83.98,83.74,83.76,18243.0,83.95,83.98,83.74,83.76,18243.0
2023-12-12 12:50:00,83.76,83.76,83.31,83.56,14351.0,83.76,83.76,83.31,83.56,14351.0
2023-12-12 13:00:00,83.61,84.0,83.59,83.7,9120.0,83.61,84.0,83.59,83.7,9120.0
2023-12-12 13:10:00,83.71,83.83,83.59,83.74,8678.0,83.71,83.83,83.59,83.74,8678.0
2023-12-12 13:20:00,83.72,83.77,83.57,83.58,12290.0,83.72,83.77,83.57,83.58,12290.0
2023-12-12 13:30:00,83.54,83.81,83.52,83.68,7364.0,83.54,83.81,83.52,83.68,7364.0
2023-12-12 13:40:00,83.67,83.69,83.56,83.59,4764.0,83.67,83.69,83.56,83.59,4764.0
2023-12-12 13:50:00,83.57,83.65,83.51,83.59,4000.0,83.57,83.65,83.51,83.59,4000.0
2023-12-12 14:00:00,83.59,83.8,83.59,83.59,6525.0,83.59,83.8,83.59,83.59,6525.0
2023-12-12 14:10:00,83.59,83.94,83.56,83.92,9227.0,83.59,83.94,83.56,83.92,9227.0
2023-12-12 14:20:00,83.95,83.98,83.84,83.93,7030.0,83.95,83.98,83.84,83.93,7030.0
2023-12-12 14:30:00,83.93,83.99,83.92,83.98,9601.0,83.93,83.99,83.92,83.98,9601.0
2023-12-12 14:40:00,83.98,84.1,83.95,84.07,7764.0,83.98,84.1,83.95,84.07,7764.0
2023-12-12 14:50:00,84.06,84.2,84.05,84.16,7108.0,84.06,84.2,84.05,84.16,7108.0
2023-12-12 15:00:00,84.17,84.23,84.06,84.06,11787.0,84.17,84.23,84.06,84.06,11787.0
2023-12-12 15:10:00,84.05,84.15,83.85,83.91,18894.0,84.05,84.15,83.85,83.91,18894.0
2023-12-12 15:20:00,83.93,84.13,83.93,84.03,11712.0,83.93,84.13,83.93,84.03,11712.0
2023-12-12 15:30:00,84.04,84.04,83.7,83.7,11845.0,84.04,84.04,83.7,83.7,11845.0
2023-12-12 15:40:00,83.65,83.77,83.53,83.56,33740.0,83.65,83.77,83.53,83.56,33740.0
2023-12-12 15:50:00,83.55,83.68,83.5,83.51,106453.0,83.55,83.68,83.5,83.51,106453.0
2023-12-13 09:30:00,83.56,84.14,82.97,83.16,24085.0,83.56,84.14,82.97,83.16,24085.0
2023-12-13 09:40:00,83.31,83.85,83.26,83.43,12210.0,83.31,83.85,83.26,83.43,12210.0
2023-12-13 09:50:00,83.39,83.88,83.05,83.87,24212.0,83.39,83.88,83.05,83.87,24212.0
2023-12-13 10:00:00,83.91,84.45,83.83,84.28,15351.0,83.91,84.45,83.83,84.28,15351.0
2023-12-13 10:10:00,84.24,84.24,83.68,83.76,17742.0,84.24,84.24,83.68,83.76,17742.0
2023-12-13 10:20:00,83.75,83.76,83.4,83.61,11514.0,83.75,83.76,83.4,83.61,11514.0
2023-12-13 10:30:00,83.46,83.63,83.13,83.18,23204.0,83.46,83.63,83.13,83.18,23204.0
2023-12-13 10:40:00,83.15,83.54,83.07,83.53,6980.0,83.15,83.54,83.07,83.53,6980.0
2023-12-13 10:50:00,83.55,83.68,83.31,83.63,13292.0,83.55,83.68,83.31,83.63,13292.0
2023-12-13 11:00:00,83.67,83.76,83.44,83.6,12375.0,83.67,83.76,83.44,83.6,12375.0
2023-12-13 11:10:00,83.61,83.64,83.48,83.6,5628.0,83.61,83.64,83.48,83.6,5628.0
2023-12-13 11:20:00,83.65,83.72,83.56,83.64,3572.0,83.65,83.72,83.56,83.64,3572.0
2023-12-13 11:30:00,83.61,83.63,83.29,83.5,8356.0,83.61,83.63,83.29,83.5,8356.0
2023-12-13 11:40:00,83.44,83.44,83.13,83.23,9144.0,83.44,83.44,83.13,83.23,9144.0
2023-12-13 11:50:00,83.27,83.46,83.16,83.18,15354.0,83.27,83.46,83.16,83.18,15354.0
2023-12-13 12:00:00,83.17,83.32,83.1,83.1,10653.0,83.17,83.32,83.1,83.1,10653.0
2023-12-13 12:10:00,83.1,83.18,83.01,83.07,12968.0,83.1,83.18,83.01,83.07,12968.0
2023-12-13 12:20:00,83.11,83.15,83.04,83.12,11306.0,83.11,83.15,83.04,83.12,11306.0
2023-12-13 12:30:00,83.15,83.33,83.15,83.32,9635.0,83.15,83.33,83.15,83.32,9635.0
2023-12-13 12:40:00,83.33,83.36,83.23,83.26,11824.0,83.33,83.36,83.23,83.26,11824.0
2023-12-13 12:50:00,83.23,83.49,83.16,83.49,11531.0,83.23,83.49,83.16,83.49,11531.0
2023-12-13 13:00:00,83.46,83.47,83.32,83.42,9083.0,83.46,83.47,83.32,83.42,9083.0
2023-12-13 13:10:00,83.45,83.45,83.31,83.31,9169.0,83.45,83.45,83.31,83.31,9169.0
2023-12-13 13:20:00,83.31,83.39,83.21,83.33,14289.0,83.31,83.39,83.21,83.33,14289.0
2023-12-13 13:30:00,83.33,83.37,83.23,83.25,8936.0,83.33,83.37,83.23,83.25,8936.0
2023-12-13 13:40:00,83.26,83.42,83.19,83.38,13569.0,83.26,83.42,83.19,83.38,13569.0
2023-12-13 13:50:00,83.36,83.41,83.27,83.31,8530.0,83.36,83.41,83.27,83.31,8530.0
2023-12-13 14:00:00,83.33,84.3,83.33,83.95,35536.0,83.33,84.3,83.33,83.95,35536.0
2023-12-13 14:10:00,83.95,84.03,83.74,83.78,34881.0,83.95,84.03,83.74,83.78,34881.0
2023-12-13 14:20:00,83.78,83.84,83.26,83.39,32579.0,83.78,83.84,83.26,83.39,32579.0
2023-12-13 14:30:00,83.37,83.7,83.21,83.47,22016.0,83.37,83.7,83.21,83.47,22016.0
2023-12-13 14:40:00,83.49,84.18,83.42,84.13,38300.0,83.49,84.18,83.42,84.13,38300.0
2023-12-13 14:50:00,84.05,84.11,83.65,83.65,60288.0,84.05,84.11,83.65,83.65,60288.0
2023-12-13 15:00:00,83.67,84.29,83.49,84.08,36920.0,83.67,84.29,83.49,84.08,36920.0
2023-12-13 15:10:00,84.09,84.09,83.45,83.52,31312.0,84.09,84.09,83.45,83.52,31312.0
2023-12-13 15:20:00,83.48,83.49,82.8,83.13,41476.0,83.48,83.49,82.8,83.13,41476.0
2023-12-13 15:30:00,83.15,83.32,82.91,83.24,66811.0,83.15,83.32,82.91,83.24,66811.0
2023-12-13 15:40:00,83.24,83.42,83.11,83.38,83116.0,83.24,83.42,83.11,83.38,83116.0
2023-12-13 15:50:00,83.39,83.84,82.99,83.75,271910.0,83.39,83.84,82.99,83.75,271910.0
2023-12-14 09:30:00,84.73,85.61,84.45,84.85,62176.0,84.73,85.61,84.45,84.85,62176.0
2023-12-14 09:40:00,84.91,85.1,84.4,84.8,37217.0,84.91,85.1,84.4,84.8,37217.0
2023-12-14 09:50:00,84.82,85.69,84.64,85.51,27729.0,84.82,85.69,84.64,85.51,27729.0
2023-12-14 10:00:00,85.64,86.09,85.51,85.83,24383.0,85.64,86.09,85.51,85.83,24383.0
2023-12-14 10:10:00,85.81,85.93,85.38,85.57,25208.0,85.81,85.93,85.38,85.57,25208.0
2023-12-14 10:20:00,85.61,85.61,84.7,84.85,28469.0,85.61,85.61,84.7,84.85,28469.0
2023-12-14 10:30:00,84.87,84.92,83.67,83.81,34785.0,84.87,84.92,83.67,83.81,34785.0
2023-12-14 10:40:00,83.89,83.97,83.43,83.75,18896.0,83.89,83.97,83.43,83.75,18896.0
2023-12-14 10:50:00,83.83,84.07,83.64,83.89,10400.0,83.83,84.07,83.64,83.89,10400.0
2023-12-14 11:00:00,83.78,84.02,83.77,83.93,14951.0,83.78,84.02,83.77,83.93,14951.0
2023-12-14 11:10:00,83.88,84.18,83.82,84.11,8087.0,83.88,84.18,83.82,84.11,8087.0
2023-12-14 11:20:00,84.18,84.24,84.17,84.21,1818.0,84.18,84.24,84.17,84.21,1818.0
2023-12-14 11:30:00,84.3,84.56,84.27,84.27,6791.0,84.3,84.56,84.27,84.27,6791.0
2023-12-14 11:40:00,84.25,84.36,83.92,84.17,7431.0,84.25,84.36,83.92,84.17,7431.0
2023-12-14 11:50:00,84.14,84.16,83.93,84.11,4456.0,84.14,84.16,83.93,84.11,4456.0
2023-12-14 12:00:00,84.13,84.55,84.13,84.53,9252.0,84.13,84.55,84.13,84.53,9252.0
2023-12-14 12:10:00,84.53,84.83,84.53,84.55,6522.0,84.53,84.83,84.53,84.55,6522.0
2023-12-14 12:20:00,84.56,84.6,84.38,84.6,3437.0,84.56,84.6,84.38,84.6,3437.0
2023-12-14 12:30:00,84.61,84.69,84.44,84.45,4561.0,84.61,84.69,84.44,84.45,4561.0
2023-12-14 12:40:00,84.42,84.68,84.31,84.67,4796.0,84.42,84.68,84.31,84.67,4796.0
2023-12-14 12:50:00,84.64,84.66,84.37,84.4,4280.0,84.64,84.66,84.37,84.4,4280.0
2023-12-14 13:00:00,84.33,84.33,83.98,83.98,7314.0,84.33,84.33,83.98,83.98,7314.0
2023-12-14 13:10:00,84.02,84.28,84.01,84.08,7464.0,84.02,84.28,84.01,84.08,7464.0
2023-12-14 13:20:00,84.09,84.14,83.62,83.62,8746.0,84.09,84.14,83.62,83.62,8746.0
2023-12-14 13:30:00,83.65,83.67,83.27,83.28,12746.0,83.65,83.67,83.27,83.28,12746.0
2023-12-14 13:40:00,83.25,83.41,82.91,83.08,36370.0,83.25,83.41,82.91,83.08,36370.0
2023-12-14 13:50:00,83.04,83.4,82.77,83.37,13962.0,83.04,83.4,82.77,83.37,13962.0
2023-12-14 14:00:00,83.42,83.99,83.4,83.91,18496.0,83.42,83.99,83.4,83.91,18496.0
2023-12-14 14:10:00,83.91,84.14,83.88,83.97,11259.0,83.91,84.14,83.88,83.97,11259.0
2023-12-14 14:20:00,83.97,84.18,83.94,84.12,4592.0,83.97,84.18,83.94,84.12,4592.0
2023-12-14 14:30:00,84.12,84.16,83.98,84.06,7870.0,84.12,84.16,83.98,84.06,7870.0
2023-12-14 14:40:00,84.05,84.43,84.05,84.42,8776.0,84.05,84.43,84.05,84.42,8776.0
2023-12-14 14:50:00,84.41,84.49,84.28,84.49,7353.0,84.41,84.49,84.28,84.49,7353.0
2023-12-14 15:00:00,84.47,84.5,84.32,84.44,14350.0,84.47,84.5,84.32,84.44,14350.0
2023-12-14 15:10:00,84.45,84.73,84.34,84.58,19771.0,84.45,84.73,84.34,84.58,19771.0
2023-12-14 15:20:00,84.59,84.76,84.51,84.54,21613.0,84.59,84.76,84.51,84.54,21613.0
2023-12-14 15:30:00,84.56,84.57,84.19,84.23,12347.0,84.56,84.57,84.19,84.23,12347.0
2023-12-14 15:40:00,84.23,84.27,83.95,83.95,30902.0,84.23,84.27,83.95,83.95,30902.0
2023-12-14 15:50:00,83.96,84.09,83.82,83.82,90770.0,83.96,84.09,83.82,83.82,90770.0
2023-12-15 09:30:00,83.87,83.87,82.6,82.86,126329.0,83.87,83.87,82.6,82.86,126329.0
2023-12-15 09:40:00,82.82,83.34,82.63,83.27,10330.0,82.82,83.34,82.63,83.27,10330.0
2023-12-15 09:50:00,83.21,83.74,83.07,83.43,28380.0,83.21,83.74,83.07,83.43,28380.0
2023-12-15 10:00:00,83.44,84.26,83.38,84.26,21340.0,83.44,84.26,83.38,84.26,21340.0
2023-12-15 10:10:00,84.23,84.43,83.79,84.3,21851.0,84.23,84.43,83.79,84.3,21851.0
2023-12-15 10:20:00,84.35,84.65,84.34,84.63,6014.0,84.35,84.65,84.34,84.63,6014.0
2023-12-15 10:30:00,84.57,84.66,84.35,84.56,15786.0,84.57,84.66,84.35,84.56,15786.0
2023-12-15 10:40:00,84.56,84.79,84.5,84.69,22007.0,84.56,84.79,84.5,84.69,22007.0
2023-12-15 10:50:00,84.69,84.99,84.65,84.78,27257.0,84.69,84.99,84.65,84.78,27257.0
2023-12-15 11:00:00,84.78,85.15,84.78,84.84,15323.0,84.78,85.15,84.78,84.84,15323.0
2023-12-15 11:10:00,84.71,84.9,84.54,84.9,8384.0,84.71,84.9,84.54,84.9,8384.0
2023-12-15 11:20:00,84.87,84.87,84.26,84.33,7126.0,84.87,84.87,84.26,84.33,7126.0
2023-12-15 11:30:00,84.33,84.55,84.3,84.45,11759.0,84.33,84.55,84.3,84.45,11759.0
2023-12-15 11:40:00,84.44,84.47,84.3,84.35,7916.0,84.44,84.47,84.3,84.35,7916.0
2023-12-15 11:50:00,84.33,84.54,84.29,84.53,13098.0,84.33,84.54,84.29,84.53,13098.0
2023-12-15 12:00:00,84.53,84.63,84.41,84.63,6749.0,84.53,84.63,84.41,84.63,6749.0
2023-12-15 12:10:00,84.68,84.76,84.63,84.65,6858.0,84.68,84.76,84.63,84.65,6858.0
2023-12-15 12:20:00,84.66,84.77,84.65,84.7,5376.0,84.66,84.77,84.65,84.7,5376.0
2023-12-15 12:30:00,84.75,84.75,84.49,84.61,9171.0,84.75,84.75,84.49,84.61,9171.0
2023-12-15 12:40:00,84.61,84.63,84.24,84.49,13573.0,84.61,84.63,84.24,84.49,13573.0
2023-12-15 12:50:00,84.45,84.55,84.4,84.48,4666.0,84.45,84.55,84.4,84.48,4666.0
2023-12-15 13:00:00,84.4,84.44,84.11,84.12,6434.0,84.4,84.44,84.11,84.12,6434.0
2023-12-15 13:10:00,84.09,84.2,83.96,83.96,5574.0,84.09,84.2,83.96,83.96,5574.0
2023-12-15 13:20:00,83.95,84.12,83.95,84.04,8328.0,83.95,84.12,83.95,84.04,8328.0
2023-12-15 13:30:00,84.0,84.05,83.43,83.53,7827.0,84.0,84.05,83.43,83.53,7827.0
2023-12-15 13:40:00,83.49,83.49,82.9,83.32,11313.0,83.49,83.49,82.9,83.32,11313.0
2023-12-15 13:50:00,83.31,83.4,83.14,83.14,6235.0,83.31,83.4,83.14,83.14,6235.0
2023-12-15 14:00:00,83.15,83.47,83.15,83.44,7954.0,83.15,83.47,83.15,83.44,7954.0
2023-12-15 14:10:00,83.48,83.78,83.47,83.66,10451.0,83.48,83.78,83.47,83.66,10451.0
2023-12-15 14:20:00,83.66,83.69,83.42,83.62,4703.0,83.66,83.69,83.42,83.62,4703.0
2023-12-15 14:30:00,83.64,83.7,83.57,83.6,4969.0,83.64,83.7,83.57,83.6,4969.0
2023-12-15 14:40:00,83.56,83.63,83.46,83.49,8263.0,83.56,83.63,83.46,83.49,8263.0
2023-12-15 14:50:00,83.48,83.63,83.44,83.63,9677.0,83.48,83.63,83.44,83.63,9677.0
2023-12-15 15:00:00,83.61,83.69,83.58,83.61,6712.0,83.61,83.69,83.58,83.61,6712.0
2023-12-15 15:10:00,83.63,83.74,83.58,83.73,7265.0,83.63,83.74,83.58,83.73,7265.0
2023-12-15 15:20:00,83.69,83.95,83.69,83.91,6291.0,83.69,83.95,83.69,83.91,6291.0
2023-12-15 15:30:00,83.92,84.03,83.61,83.77,25544.0,83.92,84.03,83.61,83.77,25544.0
2023-12-15 15:40:00,83.71,83.76,83.65,83.66,19525.0,83.71,83.76,83.65,83.66,19525.0
2023-12-15 15:50:00,83.72,84.53,83.67,84.11,145665.0,83.72,84.53,83.67,84.11,145665.0
2023-12-18 09:30:00,84.19,84.97,83.5,84.96,52601.0,84.19,84.97,83.5,84.96,52601.0
2023-12-18 09:40:00,84.97,85.46,84.54,85.01,24251.0,84.97,85.46,84.54,85.01,24251.0
2023-12-18 09:50:00,84.94,85.67,84.65,85.23,20351.0,84.94,85.67,84.65,85.23,20351.0
2023-12-18 10:00:00,85.3,86.06,85.23,86.06,50681.0,85.3,86.06,85.23,86.06,50681.0
2023-12-18 10:10:00,86.1,86.34,85.61,85.89,38322.0,86.1,86.34,85.61,85.89,38322.0
2023-12-18 10:20:00,85.96,86.04,85.63,85.73,41117.0,85.96,86.04,85.63,85.73,41117.0
2023-12-18 10:30:00,85.69,86.02,85.59,85.98,19725.0,85.69,86.02,85.59,85.98,19725.0
2023-12-18 10:40:00,85.96,86.29,85.91,86.07,17742.0,85.96,86.29,85.91,86.07,17742.0
2023-12-18 10:50:00,86.11,86.15,85.79,86.08,19747.0,86.11,86.15,85.79,86.08,19747.0
2023-12-18 11:00:00,86.1,86.31,86.02,86.16,18047.0,86.1,86.31,86.02,86.16,18047.0
2023-12-18 11:10:00,86.1,86.11,85.9,85.91,16617.0,86.1,86.11,85.9,85.91,16617.0
2023-12-18 11:20:00,85.91,85.96,85.6,85.77,13063.0,85.91,85.96,85.6,85.77,13063.0
2023-12-18 11:30:00,85.81,85.93,85.66,85.88,7350.0,85.81,85.93,85.66,85.88,7350.0
2023-12-18 11:40:00,85.89,85.91,85.62,85.63,11930.0,85.89,85.91,85.62,85.63,11930.0
2023-12-18 11:50:00,85.68,85.68,85.27,85.37,8902.0,85.68,85.68,85.27,85.37,8902.0
2023-12-18 12:00:00,85.38,85.38,85.06,85.17,7334.0,85.38,85.38,85.06,85.17,7334.0
2023-12-18 12:10:00,85.2,85.41,85.18,85.27,6766.0,85.2,85.41,85.18,85.27,6766.0
2023-12-18 12:20:00,85.24,85.38,85.17,85.31,8770.0,85.24,85.38,85.17,85.31,8770.0
2023-12-18 12:30:00,85.34,85.51,85.25,85.47,4770.0,85.34,85.51,85.25,85.47,4770.0
2023-12-18 12:40:00,85.48,85.52,85.26,85.26,4622.0,85.48,85.52,85.26,85.26,4622.0
2023-12-18 12:50:00,85.26,85.33,85.18,85.3,3871.0,85.26,85.33,85.18,85.3,3871.0
2023-12-18 13:00:00,85.27,85.37,85.19,85.34,31958.0,85.27,85.37,85.19,85.34,31958.0
2023-12-18 13:10:00,85.31,85.35,85.15,85.33,10192.0,85.31,85.35,85.15,85.33,10192.0
2023-12-18 13:20:00,85.36,85.47,85.33,85.37,12581.0,85.36,85.47,85.33,85.37,12581.0
2023-12-18 13:30:00,85.37,85.61,85.36,85.61,7882.0,85.37,85.61,85.36,85.61,7882.0
2023-12-18 13:40:00,85.64,85.76,85.57,85.67,10369.0,85.64,85.76,85.57,85.67,10369.0
2023-12-18 13:50:00,85.64,85.72,85.58,85.62,5303.0,85.64,85.72,85.58,85.62,5303.0
2023-12-18 14:00:00,85.66,85.77,85.39,85.41,13705.0,85.66,85.77,85.39,85.41,13705.0
2023-12-18 14:10:00,85.41,85.49,85.35,85.41,7198.0,85.41,85.49,85.35,85.41,7198.0
2023-12-18 14:20:00,85.45,85.45,85.2,85.24,7380.0,85.45,85.45,85.2,85.24,7380.0
2023-12-18 14:30:00,85.27,85.48,85.23,85.48,8966.0,85.27,85.48,85.23,85.48,8966.0
2023-12-18 14:40:00,85.48,85.69,85.47,85.66,24261.0,85.48,85.69,85.47,85.66,24261.0
2023-12-18 14:50:00,85.66,86.0,85.66,85.96,7199.0,85.66,86.0,85.66,85.96,7199.0
2023-12-18 15:00:00,85.96,86.15,85.92,86.03,13107.0,85.96,86.15,85.92,86.03,13107.0
2023-12-18 15:10:00,86.03,86.37,86.02,86.29,17048.0,86.03,86.37,86.02,86.29,17048.0
2023-12-18 15:20:00,86.32,86.53,86.32,86.46,23350.0,86.32,86.53,86.32,86.46,23350.0
2023-12-18 15:30:00,86.45,86.5,86.29,86.36,17449.0,86.45,86.5,86.29,86.36,17449.0
2023-12-18 15:40:00,86.37,86.74,86.37,86.7,29379.0,86.37,86.74,86.37,86.7,29379.0
2023-12-18 15:50:00,86.7,86.8,86.6,86.64,100717.0,86.7,86.8,86.6,86.64,100717.0
2023-12-19 09:30:00,87.21,87.83,86.91,87.09,29010.0,87.21,87.83,86.91,87.09,29010.0
2023-12-19 09:40:00,87.08,87.67,87.02,87.66,15328.0,87.08,87.67,87.02,87.66,15328.0
2023-12-19 09:50:00,87.56,87.91,87.54,87.86,14223.0,87.56,87.91,87.54,87.86,14223.0
2023-12-19 10:00:00,87.87,87.88,87.55,87.63,21287.0,87.87,87.88,87.55,87.63,21287.0
2023-12-19 10:10:00,87.7,88.18,87.58,88.18,31278.0,87.7,88.18,87.58,88.18,31278.0
2023-12-19 10:20:00,88.14,88.44,87.99,88.43,15207.0,88.14,88.44,87.99,88.43,15207.0
2023-12-19 10:30:00,88.47,88.78,88.38,88.58,20329.0,88.47,88.78,88.38,88.58,20329.0
2023-12-19 10:40:00,88.5,88.9,88.5,88.87,12601.0,88.5,88.9,88.5,88.87,12601.0
2023-12-19 10:50:00,88.9,89.34,88.82,89.28,20004.0,88.9,89.34,88.82,89.28,20004.0
2023-12-19 11:00:00,89.35,89.63,89.22,89.6,19065.0,89.35,89.63,89.22,89.6,19065.0
2023-12-19 11:10:00,89.6,89.65,89.05,89.11,18351.0,89.6,89.65,89.05,89.11,18351.0
2023-12-19 11:20:00,89.07,89.17,88.74,88.87,15674.0,89.07,89.17,88.74,88.87,15674.0
2023-12-19 11:30:00,88.94,89.59,88.83,89.58,23969.0,88.94,89.59,88.83,89.58,23969.0
2023-12-19 11:40:00,89.55,89.61,89.41,89.48,9500.0,89.55,89.61,89.41,89.48,9500.0
2023-12-19 11:50:00,89.44,89.61,89.36,89.57,18429.0,89.44,89.61,89.36,89.57,18429.0
2023-12-19 12:00:00,89.5,89.63,89.43,89.57,16727.0,89.5,89.63,89.43,89.57,16727.0
2023-12-19 12:10:00,89.62,90.08,89.61,89.7,42243.0,89.62,90.08,89.61,89.7,42243.0
2023-12-19 12:20:00,89.7,90.05,89.53,89.95,12762.0,89.7,90.05,89.53,89.95,12762.0
2023-12-19 12:30:00,89.97,90.01,89.79,89.94,14050.0,89.97,90.01,89.79,89.94,14050.0
2023-12-19 12:40:00,89.89,90.24,89.89,90.07,19222.0,89.89,90.24,89.89,90.07,19222.0
2023-12-19 12:50:00,90.13,90.33,90.1,90.32,10132.0,90.13,90.33,90.1,90.32,10132.0
2023-12-19 13:00:00,90.32,90.37,90.15,90.15,13016.0,90.32,90.37,90.15,90.15,13016.0
2023-12-19 13:10:00,90.16,90.39,90.13,90.15,20147.0,90.16,90.39,90.13,90.15,20147.0
2023-12-19 13:20:00,90.2,90.36,90.16,90.3,10656.0,90.2,90.36,90.16,90.3,10656.0
2023-12-19 13:30:00,90.29,90.5,90.16,90.47,25270.0,90.29,90.5,90.16,90.47,25270.0
2023-12-19 13:40:00,90.5,90.67,90.48,90.63,18501.0,90.5,90.67,90.48,90.63,18501.0
2023-12-19 13:50:00,90.61,90.88,90.61,90.88,31766.0,90.61,90.88,90.61,90.88,31766.0
2023-12-19 14:00:00,90.87,91.27,90.84,91.2,54715.0,90.87,91.27,90.84,91.2,54715.0
2023-12-19 14:10:00,91.2,91.26,90.91,90.97,26187.0,91.2,91.26,90.91,90.97,26187.0
2023-12-19 14:20:00,90.95,91.19,90.84,91.19,17043.0,90.95,91.19,90.84,91.19,17043.0
2023-12-19 14:30:00,91.19,91.19,90.9,90.96,16226.0,91.19,91.19,90.9,90.96,16226.0
2023-12-19 14:40:00,90.97,90.97,90.7,90.77,28502.0,90.97,90.97,90.7,90.77,28502.0
2023-12-19 14:50:00,90.8,90.93,90.76,90.81,10788.0,90.8,90.93,90.76,90.81,10788.0
2023-12-19 15:00:00,90.81,91.0,90.71,91.0,29991.0,90.81,91.0,90.71,91.0,29991.0
2023-12-19 15:10:00,91.03,91.21,90.99,91.0,25601.0,91.03,91.21,90.99,91.0,25601.0
2023-12-19 15:20:00,91.0,91.09,90.92,91.04,34301.0,91.0,91.09,90.92,91.04,34301.0
2023-12-19 15:30:00,91.05,91.23,90.96,91.01,38030.0,91.05,91.23,90.96,91.01,38030.0
2023-12-19 15:40:00,91.01,91.32,90.99,91.18,54044.0,91.01,91.32,90.99,91.18,54044.0
2023-12-19 15:50:00,91.19,91.29,90.95,90.95,136942.0,91.19,91.29,90.95,90.95,136942.0
2023-12-20 09:30:00,90.85,92.0,90.75,91.92,63570.0,90.85,92.0,90.75,91.92,63570.0
2023-12-20 09:40:00,91.91,91.95,90.95,91.1,41600.0,91.91,91.95,90.95,91.1,41600.0
2023-12-20 09:50:00,91.01,91.53,90.64,91.37,21321.0,91.01,91.53,90.64,91.37,21321.0
2023-12-20 10:00:00,91.33,91.94,91.18,91.27,42174.0,91.33,91.94,91.18,91.27,42174.0
2023-12-20 10:10:00,91.28,92.12,91.26,91.89,17815.0,91.28,92.12,91.26,91.89,17815.0
2023-12-20 10:20:00,91.99,92.02,91.25,91.33,18932.0,91.99,92.02,91.25,91.33,18932.0
2023-12-20 10:30:00,91.52,91.94,91.38,91.94,26967.0,91.52,91.94,91.38,91.94,26967.0
2023-12-20 10:40:00,92.0,92.2,91.86,92.2,44675.0,92.0,92.2,91.86,92.2,44675.0
2023-12-20 10:50:00,92.15,92.25,91.66,91.84,57230.0,92.15,92.25,91.66,91.84,57230.0
2023-12-20 11:00:00,91.76,91.84,91.45,91.54,34979.0,91.76,91.84,91.45,91.54,34979.0
2023-12-20 11:10:00,91.54,91.62,90.71,90.81,77403.0,91.54,91.62,90.71,90.81,77403.0
2023-12-20 11:20:00,90.74,90.93,90.39,90.81,32514.0,90.74,90.93,90.39,90.81,32514.0
2023-12-20 11:30:00,90.86,90.92,90.63,90.79,13716.0,90.86,90.92,90.63,90.79,13716.0
2023-12-20 11:40:00,90.82,91.13,90.63,91.07,18332.0,90.82,91.13,90.63,91.07,18332.0
2023-12-20 11:50:00,91.08,91.39,90.87,91.05,9719.0,91.08,91.39,90.87,91.05,9719.0
2023-12-20 12:00:00,91.09,91.35,91.08,91.19,8316.0,91.09,91.35,91.08,91.19,8316.0
2023-12-20 12:10:00,91.19,91.38,91.12,91.2,7859.0,91.19,91.38,91.12,91.2,7859.0
2023-12-20 12:20:00,91.23,91.26,90.97,91.1,13102.0,91.23,91.26,90.97,91.1,13102.0
2023-12-20 12:30:00,91.1,91.56,91.09,91.48,12892.0,91.1,91.56,91.09,91.48,12892.0
2023-12-20 12:40:00,91.55,91.68,91.5,91.6,15527.0,91.55,91.68,91.5,91.6,15527.0
2023-12-20 12:50:00,91.6,91.99,91.55,91.87,7312.0,91.6,91.99,91.55,91.87,7312.0
2023-12-20 13:00:00,91.83,91.86,91.69,91.71,7362.0,91.83,91.86,91.69,91.71,7362.0
2023-12-20 13:10:00,91.72,91.83,91.61,91.77,6602.0,91.72,91.83,91.61,91.77,6602.0
2023-12-20 13:20:00,91.84,91.86,91.59,91.61,6980.0,91.84,91.86,91.59,91.61,6980.0
2023-12-20 13:30:00,91.56,91.7,91.56,91.66,4089.0,91.56,91.7,91.56,91.66,4089.0
2023-12-20 13:40:00,91.69,91.9,91.69,91.82,6930.0,91.69,91.9,91.69,91.82,6930.0
2023-12-20 13:50:00,91.82,91.9,91.64,91.73,7856.0,91.82,91.9,91.64,91.73,7856.0
2023-12-20 14:00:00,91.77,91.83,91.58,91.77,6973.0,91.77,91.83,91.58,91.77,6973.0
2023-12-20 14:10:00,91.76,91.85,91.64,91.8,7872.0,91.76,91.85,91.64,91.8,7872.0
2023-12-20 14:20:00,91.79,92.14,91.74,92.14,11107.0,91.79,92.14,91.74,92.14,11107.0
2023-12-20 14:30:00,92.18,92.19,91.27,91.4,36015.0,92.18,92.19,91.27,91.4,36015.0
2023-12-20 14:40:00,91.42,91.77,91.2,91.29,12927.0,91.42,91.77,91.2,91.29,12927.0
2023-12-20 14:50:00,91.31,91.32,90.53,90.68,36725.0,91.31,91.32,90.53,90.68,36725.0
2023-12-20 15:00:00,90.62,90.68,90.07,90.18,28827.0,90.62,90.68,90.07,90.18,28827.0
2023-12-20 15:10:00,90.18,90.97,90.18,90.84,23605.0,90.18,90.97,90.18,90.84,23605.0
2023-12-20 15:20:00,90.84,90.84,90.04,90.04,28226.0,90.84,90.84,90.04,90.04,28226.0
2023-12-20 15:30:00,90.06,90.21,89.63,89.68,47595.0,90.06,90.21,89.63,89.68,47595.0
2023-12-20 15:40:00,89.68,90.15,89.67,90.15,47045.0,89.68,90.15,89.67,90.15,47045.0
2023-12-20 15:50:00,90.27,90.3,89.84,89.88,96988.0,90.27,90.3,89.84,89.88,96988.0
2023-12-21 09:30:00,92.15,92.86,91.99,92.74,62783.0,92.15,92.86,91.99,92.74,62783.0
2023-12-21 09:40:00,92.75,92.84,92.32,92.53,39146.0,92.75,92.84,92.32,92.53,39146.0
2023-12-21 09:50:00,92.59,92.77,92.45,92.63,21079.0,92.59,92.77,92.45,92.63,21079.0
2023-12-21 10:00:00,92.62,93.37,92.56,92.88,55084.0,92.62,93.37,92.56,92.88,55084.0
2023-12-21 10:10:00,92.86,93.1,92.56,92.75,25566.0,92.86,93.1,92.56,92.75,25566.0
2023-12-21 10:20:00,92.73,93.27,92.7,92.8,12362.0,92.73,93.27,92.7,92.8,12362.0
2023-12-21 10:30:00,92.85,93.2,92.69,93.1,15910.0,92.85,93.2,92.69,93.1,15910.0
2023-12-21 10:40:00,93.2,93.36,93.03,93.22,16911.0,93.2,93.36,93.03,93.22,16911.0
2023-12-21 10:50:00,93.21,93.35,92.89,93.35,18871.0,93.21,93.35,92.89,93.35,18871.0
2023-12-21 11:00:00,93.3,93.53,93.29,93.47,23360.0,93.3,93.53,93.29,93.47,23360.0
2023-12-21 11:10:00,93.52,93.67,93.21,93.6,29038.0,93.52,93.67,93.21,93.6,29038.0
2023-12-21 11:20:00,93.62,93.73,93.45,93.55,14337.0,93.62,93.73,93.45,93.55,14337.0
2023-12-21 11:30:00,93.51,93.56,93.31,93.42,9737.0,93.51,93.56,93.31,93.42,9737.0
2023-12-21 11:40:00,93.34,93.38,92.94,93.29,16993.0,93.34,93.38,92.94,93.29,16993.0
2023-12-21 11:50:00,93.31,93.62,93.22,93.61,9754.0,93.31,93.62,93.22,93.61,9754.0
2023-12-21 12:00:00,93.53,93.6,93.22,93.23,17401.0,93.53,93.6,93.22,93.23,17401.0
2023-12-21 12:10:00,93.23,93.51,93.17,93.48,13969.0,93.23,93.51,93.17,93.48,13969.0
2023-12-21 12:20:00,93.5,93.6,93.19,93.3,16982.0,93.5,93.6,93.19,93.3,16982.0
2023-12-21 12:30:00,93.29,93.42,93.17,93.25,17060.0,93.29,93.42,93.17,93.25,17060.0
2023-12-21 12:40:00,93.26,93.34,92.88,92.91,17337.0,93.26,93.34,92.88,92.91,17337.0
2023-12-21 12:50:00,92.95,93.01,92.44,92.53,35004.0,92.95,93.01,92.44,92.53,35004.0
2023-12-21 13:00:00,92.54,92.62,92.43,92.55,15708.0,92.54,92.62,92.43,92.55,15708.0
2023-12-21 13:10:00,92.47,92.61,92.35,92.44,12943.0,92.47,92.61,92.35,92.44,12943.0
2023-12-21 13:20:00,92.41,92.62,92.26,92.52,9865.0,92.41,92.62,92.26,92.52,9865.0
2023-12-21 13:30:00,92.64,92.86,92.51,92.66,9008.0,92.64,92.86,92.51,92.66,9008.0
2023-12-21 13:40:00,92.65,92.99,92.65,92.86,13259.0,92.65,92.99,92.65,92.86,13259.0
2023-12-21 13:50:00,92.93,93.04,92.77,92.84,16887.0,92.93,93.04,92.77,92.84,16887.0
2023-12-21 14:00:00,92.86,92.86,92.36,92.45,24948.0,92.86,92.86,92.36,92.45,24948.0
2023-12-21 14:10:00,92.41,92.64,92.35,92.64,8651.0,92.41,92.64,92.35,92.64,8651.0
2023-12-21 14:20:00,92.71,92.76,92.47,92.52,12931.0,92.71,92.76,92.47,92.52,12931.0
2023-12-21 14:30:00,92.5,92.71,92.43,92.66,11808.0,92.5,92.71,92.43,92.66,11808.0
2023-12-21 14:40:00,92.67,92.69,92.44,92.51,15440.0,92.67,92.69,92.44,92.51,15440.0
2023-12-21 14:50:00,92.46,92.57,92.33,92.41,21382.0,92.46,92.57,92.33,92.41,21382.0
2023-12-21 15:00:00,92.42,92.51,92.33,92.38,12825.0,92.42,92.51,92.33,92.38,12825.0
2023-12-21 15:10:00,92.37,92.5,92.36,92.46,14460.0,92.37,92.5,92.36,92.46,14460.0
2023-12-21 15:20:00,92.48,92.63,92.15,92.63,34849.0,92.48,92.63,92.15,92.63,34849.0
2023-12-21 15:30:00,92.61,92.93,92.55,92.84,15378.0,92.61,92.93,92.55,92.84,15378.0
2023-12-21 15:40:00,92.84,93.26,92.83,93.18,29192.0,92.84,93.26,92.83,93.18,29192.0
2023-12-21 15:50:00,93.16,93.34,92.97,93.16,121251.0,93.16,93.34,92.97,93.16,121251.0
2023-12-22 09:30:00,91.5,91.94,90.2,91.87,72807.0,91.5,91.94,90.2,91.87,72807.0
2023-12-22 09:40:00,91.79,93.41,91.78,93.4,39986.0,91.79,93.41,91.78,93.4,39986.0
2023-12-22 09:50:00,93.41,93.64,92.92,93.0,27995.0,93.41,93.64,92.92,93.0,27995.0
2023-12-22 10:00:00,93.13,93.25,92.9,93.17,13945.0,93.13,93.25,92.9,93.17,13945.0
2023-12-22 10:10:00,93.16,93.17,92.26,92.84,27911.0,93.16,93.17,92.26,92.84,27911.0
2023-12-22 10:20:00,92.98,93.35,92.8,93.35,10621.0,92.98,93.35,92.8,93.35,10621.0
2023-12-22 10:30:00,93.4,93.42,92.87,93.06,19408.0,93.4,93.42,92.87,93.06,19408.0
2023-12-22 10:40:00,93.04,93.24,93.02,93.11,6203.0,93.04,93.24,93.02,93.11,6203.0
2023-12-22 10:50:00,93.11,93.11,92.73,92.89,17797.0,93.11,93.11,92.73,92.89,17797.0
2023-12-22 11:00:00,92.83,92.99,92.7,92.73,9571.0,92.83,92.99,92.7,92.73,9571.0
2023-12-22 11:10:00,92.79,93.28,92.79,93.26,12807.0,92.79,93.28,92.79,93.26,12807.0
2023-12-22 11:20:00,93.27,93.36,93.01,93.18,9198.0,93.27,93.36,93.01,93.18,9198.0
2023-12-22 11:30:00,93.16,93.34,93.16,93.17,6706.0,93.16,93.34,93.16,93.17,6706.0
2023-12-22 11:40:00,93.17,93.19,92.88,93.16,7901.0,93.17,93.19,92.88,93.16,7901.0
2023-12-22 11:50:00,93.13,93.28,93.1,93.27,5035.0,93.13,93.28,93.1,93.27,5035.0
2023-12-22 12:00:00,93.31,93.64,93.24,93.33,24835.0,93.31,93.64,93.24,93.33,24835.0
2023-12-22 12:10:00,93.48,93.53,93.32,93.48,6516.0,93.48,93.53,93.32,93.48,6516.0
2023-12-22 12:20:00,93.46,93.47,93.26,93.34,11305.0,93.46,93.47,93.26,93.34,11305.0
2023-12-22 12:30:00,93.32,93.38,93.15,93.29,6854.0,93.32,93.38,93.15,93.29,6854.0
2023-12-22 12:40:00,93.3,93.42,93.21,93.32,7301.0,93.3,93.42,93.21,93.32,7301.0
2023-12-22 12:50:00,93.31,93.49,93.31,93.35,4600.0,93.31,93.49,93.31,93.35,4600.0
2023-12-22 13:00:00,93.35,93.4,93.11,93.2,7769.0,93.35,93.4,93.11,93.2,7769.0
2023-12-22 13:10:00,93.16,93.87,93.15,93.51,65358.0,93.16,93.87,93.15,93.51,65358.0
2023-12-22 13:20:00,93.55,93.63,93.39,93.51,23647.0,93.55,93.63,93.39,93.51,23647.0
2023-12-22 13:30:00,93.52,93.58,93.2,93.23,16320.0,93.52,93.58,93.2,93.23,16320.0
2023-12-22 13:40:00,93.23,93.49,93.23,93.38,13764.0,93.23,93.49,93.23,93.38,13764.0
2023-12-22 13:50:00,93.4,93.41,93.1,93.36,14009.0,93.4,93.41,93.1,93.36,14009.0
2023-12-22 14:00:00,93.43,93.56,93.32,93.46,8404.0,93.43,93.56,93.32,93.46,8404.0
2023-12-22 14:10:00,93.47,93.47,92.96,93.02,24966.0,93.47,93.47,92.96,93.02,24966.0
2023-12-22 14:20:00,93.06,93.07,92.56,92.67,14470.0,93.06,93.07,92.56,92.67,14470.0
2023-12-22 14:30:00,92.7,93.26,92.61,93.12,9953.0,92.7,93.26,92.61,93.12,9953.0
2023-12-22 14:40:00,93.14,93.29,92.99,92.99,14126.0,93.14,93.29,92.99,92.99,14126.0
2023-12-22 14:50:00,92.99,93.09,92.92,93.09,12980.0,92.99,93.09,92.92,93.09,12980.0
2023-12-22 15:00:00,93.09,93.12,92.87,92.93,9812.0,93.09,93.12,92.87,92.93,9812.0
2023-12-22 15:10:00,92.98,93.06,92.92,93.06,10791.0,92.98,93.06,92.92,93.06,10791.0
2023-12-22 15:20:00,93.05,93.19,93.05,93.16,14822.0,93.05,93.19,93.05,93.16,14822.0
2023-12-22 15:30:00,93.15,93.15,92.7,92.84,24742.0,93.15,93.15,92.7,92.84,24742.0
2023-12-22 15:40:00,92.82,92.87,92.63,92.67,43415.0,92.82,92.87,92.63,92.67,43415.0
2023-12-22 15:50:00,92.68,92.89,92.52,92.55,112266.0,92.68,92.89,92.52,92.55,112266.0
2023-12-26 09:30:00,93.73,94.01,93.19,93.94,24905.0,93.73,94.01,93.19,93.94,24905.0
2023-12-26 09:40:00,93.95,94.08,93.22,93.7,34675.0,93.95,94.08,93.22,93.7,34675.0
2023-12-26 09:50:00,93.7,93.76,93.17,93.18,17248.0,93.7,93.76,93.17,93.18,17248.0
2023-12-26 10:00:00,93.23,93.26,92.77,92.92,15846.0,93.23,93.26,92.77,92.92,15846.0
2023-12-26 10:10:00,92.94,93.05,92.51,92.55,31326.0,92.94,93.05,92.51,92.55,31326.0
2023-12-26 10:20:00,92.62,92.67,92.18,92.24,27733.0,92.62,92.67,92.18,92.24,27733.0
2023-12-26 10:30:00,92.24,92.31,92.03,92.04,19322.0,92.24,92.31,92.03,92.04,19322.0
2023-12-26 10:40:00,92.02,92.07,91.43,91.55,22983.0,92.02,92.07,91.43,91.55,22983.0
2023-12-26 10:50:00,91.5,92.02,91.3,91.61,23228.0,91.5,92.02,91.3,91.61,23228.0
2023-12-26 11:00:00,91.65,92.08,91.45,91.94,15372.0,91.65,92.08,91.45,91.94,15372.0
2023-12-26 11:10:00,91.99,92.22,91.74,92.05,17490.0,91.99,92.22,91.74,92.05,17490.0
2023-12-26 11:20:00,91.87,92.1,91.78,92.05,15744.0,91.87,92.1,91.78,92.05,15744.0
2023-12-26 11:30:00,92.05,92.15,91.96,91.99,8861.0,92.05,92.15,91.96,91.99,8861.0
2023-12-26 11:40:00,91.98,92.04,91.78,91.9,12222.0,91.98,92.04,91.78,91.9,12222.0
2023-12-26 11:50:00,91.95,92.03,91.87,91.93,7249.0,91.95,92.03,91.87,91.93,7249.0
2023-12-26 12:00:00,91.91,91.93,91.61,91.69,11776.0,91.91,91.93,91.61,91.69,11776.0
2023-12-26 12:10:00,91.7,92.08,91.67,92.04,17496.0,91.7,92.08,91.67,92.04,17496.0
2023-12-26 12:20:00,91.99,92.05,91.55,91.55,12600.0,91.99,92.05,91.55,91.55,12600.0
2023-12-26 12:30:00,91.57,91.61,91.26,91.35,14527.0,91.57,91.61,91.26,91.35,14527.0
2023-12-26 12:40:00,91.35,91.35,91.0,91.07,15163.0,91.35,91.35,91.0,91.07,15163.0
2023-12-26 12:50:00,91.08,91.08,90.78,90.83,16401.0,91.08,91.08,90.78,90.83,16401.0
2023-12-26 13:00:00,90.8,91.38,90.77,91.29,17620.0,90.8,91.38,90.77,91.29,17620.0
2023-12-26 13:10:00,91.29,91.65,91.29,91.64,20612.0,91.29,91.65,91.29,91.64,20612.0
2023-12-26 13:20:00,91.61,91.67,91.47,91.51,13568.0,91.61,91.67,91.47,91.51,13568.0
2023-12-26 13:30:00,91.5,91.54,91.32,91.41,12283.0,91.5,91.54,91.32,91.41,12283.0
2023-12-26 13:40:00,91.33,91.48,91.22,91.44,15825.0,91.33,91.48,91.22,91.44,15825.0
2023-12-26 13:50:00,91.44,91.6,91.22,91.52,15812.0,91.44,91.6,91.22,91.52,15812.0
2023-12-26 14:00:00,91.52,91.59,91.46,91.46,7467.0,91.52,91.59,91.46,91.46,7467.0
2023-12-26 14:10:00,91.5,91.62,91.43,91.46,10720.0,91.5,91.62,91.43,91.46,10720.0
2023-12-26 14:20:00,91.46,91.49,91.32,91.42,11763.0,91.46,91.49,91.32,91.42,11763.0
2023-12-26 14:30:00,91.41,91.44,91.32,91.36,10156.0,91.41,91.44,91.32,91.36,10156.0
2023-12-26 14:40:00,91.38,91.54,91.34,91.45,12130.0,91.38,91.54,91.34,91.45,12130.0
2023-12-26 14:50:00,91.47,91.63,91.44,91.55,9280.0,91.47,91.63,91.44,91.55,9280.0
2023-12-26 15:00:00,91.56,91.76,91.52,91.63,10025.0,91.56,91.76,91.52,91.63,10025.0
2023-12-26 15:10:00,91.62,91.71,91.58,91.59,11671.0,91.62,91.71,91.58,91.59,11671.0
2023-12-26 15:20:00,91.59,91.73,91.57,91.61,11557.0,91.59,91.73,91.57,91.61,11557.0
2023-12-26 15:30:00,91.64,91.65,91.37,91.43,30850.0,91.64,91.65,91.37,91.43,30850.0
2023-12-26 15:40:00,91.42,91.74,91.42,91.7,25101.0,91.42,91.74,91.42,91.7,25101.0
2023-12-26 15:50:00,91.62,91.82,91.55,91.55,107245.0,91.62,91.82,91.55,91.55,107245.0
2023-12-27 09:30:00,91.8,92.2,91.6,91.84,12973.0,91.8,92.2,91.6,91.84,12973.0
2023-12-27 09:40:00,91.71,91.79,91.47,91.47,5386.0,91.71,91.79,91.47,91.47,5386.0
2023-12-27 09:50:00,91.47,91.98,91.36,91.98,12329.0,91.47,91.98,91.36,91.98,12329.0
2023-12-27 10:00:00,92.0,92.24,91.67,91.71,8874.0,92.0,92.24,91.67,91.71,8874.0
2023-12-27 10:10:00,91.67,91.73,91.27,91.27,11499.0,91.67,91.73,91.27,91.27,11499.0
2023-12-27 10:20:00,91.23,91.85,91.01,91.42,31589.0,91.23,91.85,91.01,91.42,31589.0
2023-12-27 10:30:00,91.37,91.5,90.83,91.4,25313.0,91.37,91.5,90.83,91.4,25313.0
2023-12-27 10:40:00,91.32,91.41,91.11,91.11,5409.0,91.32,91.41,91.11,91.11,5409.0
2023-12-27 10:50:00,91.11,91.3,91.05,91.13,8666.0,91.11,91.3,91.05,91.13,8666.0
2023-12-27 11:00:00,91.14,91.16,90.9,91.09,10566.0,91.14,91.16,90.9,91.09,10566.0
2023-12-27 11:10:00,91.06,91.36,90.92,91.19,6530.0,91.06,91.36,90.92,91.19,6530.0
2023-12-27 11:20:00,91.19,91.24,90.79,90.95,13768.0,91.19,91.24,90.79,90.95,13768.0
2023-12-27 11:30:00,90.91,91.09,90.89,90.92,6616.0,90.91,91.09,90.89,90.92,6616.0
2023-12-27 11:40:00,90.86,91.05,90.79,90.99,7438.0,90.86,91.05,90.79,90.99,7438.0
2023-12-27 11:50:00,91.0,91.21,90.99,91.08,10096.0,91.0,91.21,90.99,91.08,10096.0
2023-12-27 12:00:00,91.07,91.13,91.0,91.13,6435.0,91.07,91.13,91.0,91.13,6435.0
2023-12-27 12:10:00,91.09,91.22,90.91,91.04,7357.0,91.09,91.22,90.91,91.04,7357.0
2023-12-27 12:20:00,91.06,91.13,90.87,91.05,12475.0,91.06,91.13,90.87,91.05,12475.0
2023-12-27 12:30:00,91.06,91.15,91.03,91.03,5514.0,91.06,91.15,91.03,91.03,5514.0
2023-12-27 12:40:00,91.11,91.12,90.97,91.09,6581.0,91.11,91.12,90.97,91.09,6581.0
2023-12-27 12:50:00,91.08,91.21,91.06,91.18,5111.0,91.08,91.21,91.06,91.18,5111.0
2023-12-27 13:00:00,91.18,91.56,91.17,91.52,7150.0,91.18,91.56,91.17,91.52,7150.0
2023-12-27 13:10:00,91.5,91.64,91.45,91.56,4324.0,91.5,91.64,91.45,91.56,4324.0
2023-12-27 13:20:00,91.51,91.51,91.21,91.21,2338.0,91.51,91.51,91.21,91.21,2338.0
2023-12-27 13:30:00,91.34,91.35,91.2,91.34,9372.0,91.34,91.35,91.2,91.34,9372.0
2023-12-27 13:40:00,91.38,91.58,91.37,91.39,5837.0,91.38,91.58,91.37,91.39,5837.0
2023-12-27 13:50:00,91.38,91.51,91.21,91.21,6728.0,91.38,91.51,91.21,91.21,6728.0
2023-12-27 14:00:00,91.18,91.2,90.95,91.06,12037.0,91.18,91.2,90.95,91.06,12037.0
2023-12-27 14:10:00,91.05,91.14,90.96,91.14,5103.0,91.05,91.14,90.96,91.14,5103.0
2023-12-27 14:20:00,91.16,91.3,91.1,91.23,5852.0,91.16,91.3,91.1,91.23,5852.0
2023-12-27 14:30:00,91.27,91.33,91.18,91.32,6466.0,91.27,91.33,91.18,91.32,6466.0
2023-12-27 14:40:00,91.29,91.39,91.19,91.29,7943.0,91.29,91.39,91.19,91.29,7943.0
2023-12-27 14:50:00,91.29,91.32,91.14,91.17,4501.0,91.29,91.32,91.14,91.17,4501.0
2023-12-27 15:00:00,91.19,91.38,91.15,91.34,10035.0,91.19,91.38,91.15,91.34,10035.0
2023-12-27 15:10:00,91.32,91.55,91.25,91.49,8475.0,91.32,91.55,91.25,91.49,8475.0
2023-12-27 15:20:00,91.53,91.53,91.19,91.26,15642.0,91.53,91.53,91.19,91.26,15642.0
2023-12-27 15:30:00,91.22,91.38,91.08,91.25,20879.0,91.22,91.38,91.08,91.25,20879.0
2023-12-27 15:40:00,91.24,91.41,91.21,91.39,24078.0,91.24,91.41,91.21,91.39,24078.0
2023-12-27 15:50:00,91.38,91.45,91.29,91.44,71110.0,91.38,91.45,91.29,91.44,71110.0
2023-12-28 09:30:00,90.5,90.79,89.59,89.6,96983.0,90.5,90.79,89.59,89.6,96983.0
2023-12-28 09:40:00,89.7,89.75,88.04,88.74,121350.0,89.7,89.75,88.04,88.74,121350.0
2023-12-28 09:50:00,88.63,89.07,88.52,88.87,93735.0,88.63,89.07,88.52,88.87,93735.0
2023-12-28 10:00:00,88.93,89.05,88.76,89.0,23894.0,88.93,89.05,88.76,89.0,23894.0
2023-12-28 10:10:00,89.04,89.36,88.91,89.18,25465.0,89.04,89.36,88.91,89.18,25465.0
2023-12-28 10:20:00,89.2,89.22,88.72,88.8,19387.0,89.2,89.22,88.72,88.8,19387.0
2023-12-28 10:30:00,88.81,89.0,88.65,89.0,19638.0,88.81,89.0,88.65,89.0,19638.0
2023-12-28 10:40:00,88.98,89.05,88.85,88.99,13029.0,88.98,89.05,88.85,88.99,13029.0
2023-12-28 10:50:00,88.91,88.98,88.83,88.89,17599.0,88.91,88.98,88.83,88.89,17599.0
2023-12-28 11:00:00,88.86,88.97,88.8,88.88,13926.0,88.86,88.97,88.8,88.88,13926.0
2023-12-28 11:10:00,88.94,89.4,88.94,89.06,20221.0,88.94,89.4,88.94,89.06,20221.0
2023-12-28 11:20:00,89.04,89.11,88.68,88.95,20476.0,89.04,89.11,88.68,88.95,20476.0
2023-12-28 11:30:00,88.92,89.35,88.88,89.12,14102.0,88.92,89.35,88.88,89.12,14102.0
2023-12-28 11:40:00,89.2,89.25,89.13,89.18,5911.0,89.2,89.25,89.13,89.18,5911.0
2023-12-28 11:50:00,89.18,89.25,89.14,89.14,6548.0,89.18,89.25,89.14,89.14,6548.0
2023-12-28 12:00:00,89.17,89.22,89.12,89.15,2911.0,89.17,89.22,89.12,89.15,2911.0
2023-12-28 12:10:00,89.21,89.32,89.05,89.21,12450.0,89.21,89.32,89.05,89.21,12450.0
2023-12-28 12:20:00,89.15,89.46,89.15,89.4,29461.0,89.15,89.46,89.15,89.4,29461.0
2023-12-28 12:30:00,89.42,89.8,89.4,89.8,10038.0,89.42,89.8,89.4,89.8,10038.0
2023-12-28 12:40:00,89.88,90.06,89.79,89.94,14901.0,89.88,90.06,89.79,89.94,14901.0
2023-12-28 12:50:00,89.97,90.65,89.96,90.65,16250.0,89.97,90.65,89.96,90.65,16250.0
2023-12-28 13:00:00,90.64,91.0,90.54,91.0,17649.0,90.64,91.0,90.54,91.0,17649.0
2023-12-28 13:10:00,91.0,91.24,90.73,91.23,23341.0,91.0,91.24,90.73,91.23,23341.0
2023-12-28 13:20:00,91.23,91.24,90.9,90.91,16880.0,91.23,91.24,90.9,90.91,16880.0
2023-12-28 13:30:00,90.97,91.12,90.77,90.84,36261.0,90.97,91.12,90.77,90.84,36261.0
2023-12-28 13:40:00,90.85,91.16,90.64,90.95,10264.0,90.85,91.16,90.64,90.95,10264.0
2023-12-28 13:50:00,90.93,90.98,90.56,90.6,12953.0,90.93,90.98,90.56,90.6,12953.0
2023-12-28 14:00:00,90.59,90.83,90.58,90.66,9543.0,90.59,90.83,90.58,90.66,9543.0
2023-12-28 14:10:00,90.66,90.66,90.47,90.61,10666.0,90.66,90.66,90.47,90.61,10666.0
2023-12-28 14:20:00,90.61,90.84,90.46,90.71,11072.0,90.61,90.84,90.46,90.71,11072.0
2023-12-28 14:30:00,90.77,90.91,90.76,90.9,6501.0,90.77,90.91,90.76,90.9,6501.0
2023-12-28 14:40:00,90.93,90.95,90.7,90.87,19050.0,90.93,90.95,90.7,90.87,19050.0
2023-12-28 14:50:00,90.86,90.86,90.48,90.56,12016.0,90.86,90.86,90.48,90.56,12016.0
2023-12-28 15:00:00,90.58,90.68,90.41,90.41,15198.0,90.58,90.68,90.41,90.41,15198.0
2023-12-28 15:10:00,90.41,90.54,90.03,90.54,24303.0,90.41,90.54,90.03,90.54,24303.0
2023-12-28 15:20:00,90.5,90.6,90.22,90.22,14016.0,90.5,90.6,90.22,90.22,14016.0
2023-12-28 15:30:00,90.22,90.29,90.09,90.22,30979.0,90.22,90.29,90.09,90.22,30979.0
2023-12-28 15:40:00,90.24,90.48,90.23,90.47,24568.0,90.24,90.48,90.23,90.47,24568.0
2023-12-28 15:50:00,90.46,90.48,89.99,90.0,99897.0,90.46,90.48,89.99,90.0,99897.0
2023-12-29 09:30:00,90.13,90.5,90.0,90.21,14977.0,90.13,90.5,90.0,90.21,14977.0
2023-12-29 09:40:00,90.05,90.34,90.03,90.21,3094.0,90.05,90.34,90.03,90.21,3094.0
2023-12-29 09:50:00,90.22,90.43,90.2,90.38,3852.0,90.22,90.43,90.2,90.38,3852.0
2023-12-29 10:00:00,90.35,90.4,90.1,90.12,7777.0,90.35,90.4,90.1,90.12,7777.0
2023-12-29 10:10:00,90.03,90.06,89.76,89.92,13468.0,90.03,90.06,89.76,89.92,13468.0
2023-12-29 10:20:00,89.83,89.83,89.42,89.55,12438.0,89.83,89.83,89.42,89.55,12438.0
2023-12-29 10:30:00,89.63,89.63,89.07,89.2,30291.0,89.63,89.63,89.07,89.2,30291.0
2023-12-29 10:40:00,89.26,89.3,88.82,89.19,23561.0,89.26,89.3,88.82,89.19,23561.0
2023-12-29 10:50:00,89.19,89.28,88.82,88.84,21063.0,89.19,89.28,88.82,88.84,21063.0
2023-12-29 11:00:00,88.83,88.88,88.55,88.58,13420.0,88.83,88.88,88.55,88.58,13420.0
2023-12-29 11:10:00,88.56,88.65,88.21,88.34,30702.0,88.56,88.65,88.21,88.34,30702.0
2023-12-29 11:20:00,88.32,88.36,87.86,87.98,26275.0,88.32,88.36,87.86,87.98,26275.0
2023-12-29 11:30:00,87.96,88.2,87.9,88.05,24703.0,87.96,88.2,87.9,88.05,24703.0
2023-12-29 11:40:00,88.08,88.17,88.02,88.11,10511.0,88.08,88.17,88.02,88.11,10511.0
2023-12-29 11:50:00,88.14,88.17,87.97,87.97,8323.0,88.14,88.17,87.97,87.97,8323.0
2023-12-29 12:00:00,88.02,88.16,87.71,87.82,19836.0,88.02,88.16,87.71,87.82,19836.0
2023-12-29 12:10:00,87.81,88.02,87.79,87.99,13438.0,87.81,88.02,87.79,87.99,13438.0
2023-12-29 12:20:00,87.93,87.97,87.66,87.82,18203.0,87.93,87.97,87.66,87.82,18203.0
2023-12-29 12:30:00,87.83,88.13,87.77,88.13,9926.0,87.83,88.13,87.77,88.13,9926.0
2023-12-29 12:40:00,88.17,88.18,88.03,88.04,13028.0,88.17,88.18,88.03,88.04,13028.0
2023-12-29 12:50:00,88.04,88.15,87.99,88.1,8074.0,88.04,88.15,87.99,88.1,8074.0
2023-12-29 13:00:00,88.14,88.18,88.07,88.12,10078.0,88.14,88.18,88.07,88.12,10078.0
2023-12-29 13:10:00,88.17,88.22,88.01,88.07,13265.0,88.17,88.22,88.01,88.07,13265.0
2023-12-29 13:20:00,88.11,88.13,88.03,88.08,4914.0,88.11,88.13,88.03,88.08,4914.0
2023-12-29 13:30:00,88.11,88.21,88.11,88.17,8813.0,88.11,88.21,88.11,88.17,8813.0
2023-12-29 13:40:00,88.16,88.2,88.09,88.17,14867.0,88.16,88.2,88.09,88.17,14867.0
2023-12-29 13:50:00,88.16,88.18,87.83,87.83,25563.0,88.16,88.18,87.83,87.83,25563.0
2023-12-29 14:00:00,87.83,87.83,87.33,87.34,24229.0,87.83,87.83,87.33,87.34,24229.0
2023-12-29 14:10:00,87.43,87.65,87.37,87.52,14335.0,87.43,87.65,87.37,87.52,14335.0
2023-12-29 14:20:00,87.55,87.65,87.42,87.43,9078.0,87.55,87.65,87.42,87.43,9078.0
2023-12-29 14:30:00,87.46,87.69,87.44,87.64,13130.0,87.46,87.69,87.44,87.64,13130.0
2023-12-29 14:40:00,87.61,87.61,87.51,87.59,10180.0,87.61,87.61,87.51,87.59,10180.0
2023-12-29 14:50:00,87.64,87.77,87.61,87.72,14591.0,87.64,87.77,87.61,87.72,14591.0
2023-12-29 15:00:00,87.73,87.74,87.5,87.73,13409.0,87.73,87.74,87.5,87.73,13409.0
2023-12-29 15:10:00,87.73,87.82,87.55,87.71,22339.0,87.73,87.82,87.55,87.71,22339.0
2023-12-29 15:20:00,87.7,88.05,87.65,87.97,24964.0,87.7,88.05,87.65,87.97,24964.0
2023-12-29 15:30:00,87.99,88.35,87.91,88.28,18426.0,87.99,88.35,87.91,88.28,18426.0
2023-12-29 15:40:00,88.26,88.45,88.23,88.37,35292.0,88.26,88.45,88.23,88.37,35292.0
2023-12-29 15:50:00,88.33,88.52,87.84,88.2,169666.0,88.33,88.52,87.84,88.2,169666.0
2024-01-02 09:30:00,87.47,88.88,86.91,88.84,49525.0,87.47,88.88,86.91,88.84,49525.0
2024-01-02 09:40:00,88.9,89.25,88.85,89.0,16421.0,88.9,89.25,88.85,89.0,16421.0
2024-01-02 09:50:00,89.16,90.34,89.14,90.34,27964.0,89.16,90.34,89.14,90.34,27964.0
2024-01-02 10:00:00,90.3,90.44,89.6,90.07,45713.0,90.3,90.44,89.6,90.07,45713.0
2024-01-02 10:10:00,89.94,90.03,89.07,89.4,22169.0,89.94,90.03,89.07,89.4,22169.0
2024-01-02 10:20:00,89.4,89.63,89.21,89.4,22515.0,89.4,89.63,89.21,89.4,22515.0
2024-01-02 10:30:00,89.41,89.7,89.19,89.65,20159.0,89.41,89.7,89.19,89.65,20159.0
2024-01-02 10:40:00,89.64,90.18,89.57,90.02,21810.0,89.64,90.18,89.57,90.02,21810.0
2024-01-02 10:50:00,89.97,90.12,89.68,89.85,22514.0,89.97,90.12,89.68,89.85,22514.0
2024-01-02 11:00:00,89.84,90.2,89.63,90.14,11614.0,89.84,90.2,89.63,90.14,11614.0
2024-01-02 11:10:00,90.22,90.68,90.22,90.29,22452.0,90.22,90.68,90.22,90.29,22452.0
2024-01-02 11:20:00,90.38,90.39,89.76,90.02,18089.0,90.38,90.39,89.76,90.02,18089.0
2024-01-02 11:30:00,90.03,90.41,89.9,90.36,14661.0,90.03,90.41,89.9,90.36,14661.0
2024-01-02 11:40:00,90.35,90.72,90.26,90.56,15196.0,90.35,90.72,90.26,90.56,15196.0
2024-01-02 11:50:00,90.57,90.94,90.57,90.84,11173.0,90.57,90.94,90.57,90.84,11173.0
2024-01-02 12:00:00,90.88,90.89,90.4,90.41,19300.0,90.88,90.89,90.4,90.41,19300.0
2024-01-02 12:10:00,90.53,90.54,89.86,89.97,18641.0,90.53,90.54,89.86,89.97,18641.0
2024-01-02 12:20:00,89.93,90.07,89.75,90.06,9126.0,89.93,90.07,89.75,90.06,9126.0
2024-01-02 12:30:00,90.07,90.43,90.07,90.34,21653.0,90.07,90.43,90.07,90.34,21653.0
2024-01-02 12:40:00,90.35,90.42,89.94,89.94,10406.0,90.35,90.42,89.94,89.94,10406.0
2024-01-02 12:50:00,89.95,90.14,89.88,89.95,6534.0,89.95,90.14,89.88,89.95,6534.0
2024-01-02 13:00:00,89.98,90.23,89.95,90.0,14242.0,89.98,90.23,89.95,90.0,14242.0
2024-01-02 13:10:00,90.0,90.42,89.99,90.29,5694.0,90.0,90.42,89.99,90.29,5694.0
2024-01-02 13:20:00,90.31,90.56,90.27,90.51,20060.0,90.31,90.56,90.27,90.51,20060.0
2024-01-02 13:30:00,90.49,90.7,90.38,90.61,15436.0,90.49,90.7,90.38,90.61,15436.0
2024-01-02 13:40:00,90.62,90.66,90.42,90.48,11645.0,90.62,90.66,90.42,90.48,11645.0
2024-01-02 13:50:00,90.44,90.52,90.37,90.37,11933.0,90.44,90.52,90.37,90.37,11933.0
2024-01-02 14:00:00,90.36,90.43,90.07,90.14,16255.0,90.36,90.43,90.07,90.14,16255.0
2024-01-02 14:10:00,90.16,90.34,89.87,89.94,12320.0,90.16,90.34,89.87,89.94,12320.0
2024-01-02 14:20:00,89.9,90.05,89.79,90.04,8436.0,89.9,90.05,89.79,90.04,8436.0
2024-01-02 14:30:00,90.14,90.19,89.93,89.95,13793.0,90.14,90.19,89.93,89.95,13793.0
2024-01-02 14:40:00,89.96,90.34,89.82,90.17,18543.0,89.96,90.34,89.82,90.17,18543.0
2024-01-02 14:50:00,90.2,90.24,89.96,89.99,12321.0,90.2,90.24,89.96,89.99,12321.0
2024-01-02 15:00:00,89.97,90.27,89.95,90.24,19097.0,89.97,90.27,89.95,90.24,19097.0
2024-01-02 15:10:00,90.23,90.43,90.13,90.3,16627.0,90.23,90.43,90.13,90.3,16627.0
2024-01-02 15:20:00,90.27,90.44,90.2,90.3,22227.0,90.27,90.44,90.2,90.3,22227.0
2024-01-02 15:30:00,90.28,90.47,90.13,90.33,26119.0,90.28,90.47,90.13,90.33,26119.0
2024-01-02 15:40:00,90.32,90.66,90.18,90.64,43064.0,90.32,90.66,90.18,90.64,43064.0
2024-01-02 15:50:00,90.66,91.19,90.66,90.94,169378.0,90.66,91.19,90.66,90.94,169378.0
2024-01-03 09:30:00,89.74,90.46,89.3,90.45,34191.0,89.74,90.46,89.3,90.45,34191.0
2024-01-03 09:40:00,90.72,90.75,89.5,89.52,22892.0,90.72,90.75,89.5,89.52,22892.0
2024-01-03 09:50:00,89.61,89.76,89.38,89.7,22678.0,89.61,89.76,89.38,89.7,22678.0
2024-01-03 10:00:00,89.64,90.11,89.46,89.51,21451.0,89.64,90.11,89.46,89.51,21451.0
2024-01-03 10:10:00,89.46,89.79,89.41,89.56,15731.0,89.46,89.79,89.41,89.56,15731.0
2024-01-03 10:20:00,89.52,90.08,89.48,90.08,9670.0,89.52,90.08,89.48,90.08,9670.0
2024-01-03 10:30:00,90.05,90.21,89.3,89.31,19582.0,90.05,90.21,89.3,89.31,19582.0
2024-01-03 10:40:00,89.28,89.52,88.91,89.23,58726.0,89.28,89.52,88.91,89.23,58726.0
2024-01-03 10:50:00,89.26,89.59,89.02,89.47,37486.0,89.26,89.59,89.02,89.47,37486.0
2024-01-03 11:00:00,89.46,89.94,89.38,89.94,18385.0,89.46,89.94,89.38,89.94,18385.0
2024-01-03 11:10:00,89.97,90.32,89.91,90.01,10571.0,89.97,90.32,89.91,90.01,10571.0
2024-01-03 11:20:00,90.07,90.21,89.99,90.21,8347.0,90.07,90.21,89.99,90.21,8347.0
2024-01-03 11:30:00,90.21,90.44,90.18,90.18,19339.0,90.21,90.44,90.18,90.18,19339.0
2024-01-03 11:40:00,90.14,90.26,89.95,89.95,7411.0,90.14,90.26,89.95,89.95,7411.0
2024-01-03 11:50:00,89.98,90.05,89.68,89.73,16133.0,89.98,90.05,89.68,89.73,16133.0
2024-01-03 12:00:00,89.66,89.67,89.48,89.62,3704.0,89.66,89.67,89.48,89.62,3704.0
2024-01-03 12:10:00,89.57,89.81,89.57,89.79,9518.0,89.57,89.81,89.57,89.79,9518.0
2024-01-03 12:20:00,89.78,90.15,89.78,90.07,9611.0,89.78,90.15,89.78,90.07,9611.0
2024-01-03 12:30:00,90.07,90.16,89.82,90.16,4757.0,90.07,90.16,89.82,90.16,4757.0
2024-01-03 12:40:00,90.1,90.59,90.1,90.58,38851.0,90.1,90.59,90.1,90.58,38851.0
2024-01-03 12:50:00,90.55,90.97,90.43,90.69,21786.0,90.55,90.97,90.43,90.69,21786.0
2024-01-03 13:00:00,90.63,90.85,90.62,90.7,12768.0,90.63,90.85,90.62,90.7,12768.0
2024-01-03 13:10:00,90.71,90.87,90.6,90.73,14413.0,90.71,90.87,90.6,90.73,14413.0
2024-01-03 13:20:00,90.73,90.73,90.61,90.69,11648.0,90.73,90.73,90.61,90.69,11648.0
2024-01-03 13:30:00,90.71,90.71,90.1,90.22,48868.0,90.71,90.71,90.1,90.22,48868.0
2024-01-03 13:40:00,90.22,90.27,89.87,89.87,6393.0,90.22,90.27,89.87,89.87,6393.0
2024-01-03 13:50:00,89.86,89.86,89.16,89.17,19559.0,89.86,89.86,89.16,89.17,19559.0
2024-01-03 14:00:00,89.15,89.49,88.85,89.16,23750.0,89.15,89.49,88.85,89.16,23750.0
2024-01-03 14:10:00,89.21,89.56,89.2,89.4,26389.0,89.21,89.56,89.2,89.4,26389.0
2024-01-03 14:20:00,89.42,89.95,89.28,89.93,21890.0,89.42,89.95,89.28,89.93,21890.0
2024-01-03 14:30:00,89.92,90.07,89.49,89.7,8794.0,89.92,90.07,89.49,89.7,8794.0
2024-01-03 14:40:00,89.7,90.02,89.65,89.7,5878.0,89.7,90.02,89.65,89.7,5878.0
2024-01-03 14:50:00,89.69,89.72,89.58,89.62,7597.0,89.69,89.72,89.58,89.62,7597.0
2024-01-03 15:00:00,89.62,89.62,89.01,89.22,22250.0,89.62,89.62,89.01,89.22,22250.0
2024-01-03 15:10:00,89.19,89.24,88.95,89.0,12883.0,89.19,89.24,88.95,89.0,12883.0
2024-01-03 15:20:00,89.01,89.12,88.83,88.97,14660.0,89.01,89.12,88.83,88.97,14660.0
2024-01-03 15:30:00,89.01,89.3,88.96,89.16,21909.0,89.01,89.3,88.96,89.16,21909.0
2024-01-03 15:40:00,89.15,89.24,88.81,88.81,57712.0,89.15,89.24,88.81,88.81,57712.0
2024-01-03 15:50:00,88.83,89.02,88.62,88.76,90822.0,88.83,89.02,88.62,88.76,90822.0
2024-01-04 09:30:00,89.91,93.23,89.72,92.62,158265.0,89.91,93.23,89.72,92.62,158265.0
2024-01-04 09:40:00,92.5,93.32,92.12,93.12,50306.0,92.5,93.32,92.12,93.12,50306.0
2024-01-04 09:50:00,93.18,93.18,92.01,92.01,68284.0,93.18,93.18,92.01,92.01,68284.0
2024-01-04 10:00:00,92.12,92.83,92.07,92.73,19084.0,92.12,92.83,92.07,92.73,19084.0
2024-01-04 10:10:00,92.8,92.93,92.36,92.39,29524.0,92.8,92.93,92.36,92.39,29524.0
2024-01-04 10:20:00,92.26,92.74,92.25,92.58,20080.0,92.26,92.74,92.25,92.58,20080.0
2024-01-04 10:30:00,92.7,93.11,92.63,92.87,17927.0,92.7,93.11,92.63,92.87,17927.0
2024-01-04 10:40:00,92.89,93.06,92.8,92.94,13080.0,92.89,93.06,92.8,92.94,13080.0
2024-01-04 10:50:00,92.95,92.95,92.17,92.19,11660.0,92.95,92.95,92.17,92.19,11660.0
2024-01-04 11:00:00,92.24,92.91,92.24,92.8,11259.0,92.24,92.91,92.24,92.8,11259.0
2024-01-04 11:10:00,92.86,93.1,92.8,92.97,12859.0,92.86,93.1,92.8,92.97,12859.0
2024-01-04 11:20:00,93.0,93.53,93.0,93.37,44263.0,93.0,93.53,93.0,93.37,44263.0
2024-01-04 11:30:00,93.37,93.7,93.36,93.61,42098.0,93.37,93.7,93.36,93.61,42098.0
2024-01-04 11:40:00,93.62,94.03,93.55,93.72,38152.0,93.62,94.03,93.55,93.72,38152.0
2024-01-04 11:50:00,93.69,93.92,93.56,93.68,24374.0,93.69,93.92,93.56,93.68,24374.0
2024-01-04 12:00:00,93.75,93.85,93.5,93.75,31807.0,93.75,93.85,93.5,93.75,31807.0
2024-01-04 12:10:00,93.76,93.94,93.74,93.86,16686.0,93.76,93.94,93.74,93.86,16686.0
2024-01-04 12:20:00,93.9,93.95,93.71,93.81,21238.0,93.9,93.95,93.71,93.81,21238.0
2024-01-04 12:30:00,93.77,93.87,93.65,93.75,9903.0,93.77,93.87,93.65,93.75,9903.0
2024-01-04 12:40:00,93.75,93.75,93.35,93.61,16078.0,93.75,93.75,93.35,93.61,16078.0
2024-01-04 12:50:00,93.6,93.75,93.51,93.7,11276.0,93.6,93.75,93.51,93.7,11276.0
2024-01-04 13:00:00,93.72,93.96,93.53,93.67,21055.0,93.72,93.96,93.53,93.67,21055.0
2024-01-04 13:10:00,93.65,93.67,93.43,93.57,8890.0,93.65,93.67,93.43,93.57,8890.0
2024-01-04 13:20:00,93.59,93.91,93.54,93.91,9704.0,93.59,93.91,93.54,93.91,9704.0
2024-01-04 13:30:00,93.98,94.27,93.95,94.1,54691.0,93.98,94.27,93.95,94.1,54691.0
2024-01-04 13:40:00,94.04,94.05,93.7,93.95,16092.0,94.04,94.05,93.7,93.95,16092.0
2024-01-04 13:50:00,94.02,94.04,93.4,93.61,11332.0,94.02,94.04,93.4,93.61,11332.0
2024-01-04 14:00:00,93.64,93.64,93.44,93.51,11337.0,93.64,93.64,93.44,93.51,11337.0
2024-01-04 14:10:00,93.46,93.79,93.18,93.7,25682.0,93.46,93.79,93.18,93.7,25682.0
2024-01-04 14:20:00,93.68,93.69,93.55,93.57,10721.0,93.68,93.69,93.55,93.57,10721.0
2024-01-04 14:30:00,93.57,93.66,93.02,93.06,14120.0,93.57,93.66,93.02,93.06,14120.0
2024-01-04 14:40:00,93.14,93.21,93.03,93.16,10463.0,93.14,93.21,93.03,93.16,10463.0
2024-01-04 14:50:00,93.24,93.63,93.22,93.48,6798.0,93.24,93.63,93.22,93.48,6798.0
2024-01-04 15:00:00,93.54,93.54,93.31,93.37,6290.0,93.54,93.54,93.31,93.37,6290.0
2024-01-04 15:10:00,93.37,93.42,93.04,93.12,25190.0,93.37,93.42,93.04,93.12,25190.0
2024-01-04 15:20:00,93.07,93.08,92.6,92.8,33833.0,93.07,93.08,92.6,92.8,33833.0
2024-01-04 15:30:00,92.8,92.88,92.56,92.61,25074.0,92.8,92.88,92.56,92.61,25074.0
2024-01-04 15:40:00,92.64,92.75,92.51,92.55,31447.0,92.64,92.75,92.51,92.55,31447.0
2024-01-04 15:50:00,92.57,92.59,92.31,92.46,107437.0,92.57,92.59,92.31,92.46,107437.0
2024-01-05 09:30:00,93.09,94.25,92.95,93.01,49639.0,93.09,94.25,92.95,93.01,49639.0
2024-01-05 09:40:00,93.16,93.67,92.86,92.9,23288.0,93.16,93.67,92.86,92.9,23288.0
2024-01-05 09:50:00,92.87,92.95,92.41,92.65,23345.0,92.87,92.95,92.41,92.65,23345.0
2024-01-05 10:00:00,92.69,93.82,92.69,93.73,31965.0,92.69,93.82,92.69,93.73,31965.0
2024-01-05 10:10:00,93.74,93.92,93.43,93.61,25645.0,93.74,93.92,93.43,93.61,25645.0
2024-01-05 10:20:00,93.57,93.85,93.31,93.52,19903.0,93.57,93.85,93.31,93.52,19903.0
2024-01-05 10:30:00,93.47,93.79,93.46,93.62,12557.0,93.47,93.79,93.46,93.62,12557.0
2024-01-05 10:40:00,93.59,93.9,93.54,93.71,17035.0,93.59,93.9,93.54,93.71,17035.0
2024-01-05 10:50:00,93.72,93.91,93.53,93.53,9631.0,93.72,93.91,93.53,93.53,9631.0
2024-01-05 11:00:00,93.49,93.99,93.49,93.95,23136.0,93.49,93.99,93.49,93.95,23136.0
2024-01-05 11:10:00,93.95,94.15,93.86,93.9,29842.0,93.95,94.15,93.86,93.9,29842.0
2024-01-05 11:20:00,93.88,94.0,93.82,93.83,14882.0,93.88,94.0,93.82,93.83,14882.0
2024-01-05 11:30:00,93.83,93.95,93.72,93.77,20278.0,93.83,93.95,93.72,93.77,20278.0
2024-01-05 11:40:00,93.76,93.89,93.58,93.58,12993.0,93.76,93.89,93.58,93.58,12993.0
2024-01-05 11:50:00,93.57,93.77,93.47,93.53,14789.0,93.57,93.77,93.47,93.53,14789.0
2024-01-05 12:00:00,93.52,93.63,93.1,93.13,13243.0,93.52,93.63,93.1,93.13,13243.0
2024-01-05 12:10:00,93.05,93.37,93.05,93.26,11384.0,93.05,93.37,93.05,93.26,11384.0
2024-01-05 12:20:00,93.28,93.37,93.16,93.33,9629.0,93.28,93.37,93.16,93.33,9629.0
2024-01-05 12:30:00,93.3,93.6,93.23,93.42,8428.0,93.3,93.6,93.23,93.42,8428.0
2024-01-05 12:40:00,93.42,93.67,93.38,93.56,9302.0,93.42,93.67,93.38,93.56,9302.0
2024-01-05 12:50:00,93.56,93.85,93.5,93.76,31580.0,93.56,93.85,93.5,93.76,31580.0
2024-01-05 13:00:00,93.73,93.98,93.69,93.98,17701.0,93.73,93.98,93.69,93.98,17701.0
2024-01-05 13:10:00,93.99,94.0,93.7,93.79,22861.0,93.99,94.0,93.7,93.79,22861.0
2024-01-05 13:20:00,93.78,93.98,93.69,93.98,16399.0,93.78,93.98,93.69,93.98,16399.0
2024-01-05 13:30:00,93.98,94.05,93.72,93.96,17037.0,93.98,94.05,93.72,93.96,17037.0
2024-01-05 13:40:00,93.91,93.98,93.68,93.7,17335.0,93.91,93.98,93.68,93.7,17335.0
2024-01-05 13:50:00,93.7,93.75,93.22,93.25,23862.0,93.7,93.75,93.22,93.25,23862.0
2024-01-05 14:00:00,93.26,93.48,93.25,93.39,12678.0,93.26,93.48,93.25,93.39,12678.0
2024-01-05 14:10:00,93.37,93.41,93.07,93.3,26589.0,93.37,93.41,93.07,93.3,26589.0
2024-01-05 14:20:00,93.27,93.44,93.15,93.39,15957.0,93.27,93.44,93.15,93.39,15957.0
2024-01-05 14:30:00,93.38,93.44,93.0,93.03,18999.0,93.38,93.44,93.0,93.03,18999.0
2024-01-05 14:40:00,93.05,93.05,92.17,92.21,33972.0,93.05,93.05,92.17,92.21,33972.0
2024-01-05 14:50:00,92.21,92.25,91.75,91.78,41859.0,92.21,92.25,91.75,91.78,41859.0
2024-01-05 15:00:00,91.77,91.99,91.59,91.87,25030.0,91.77,91.99,91.59,91.87,25030.0
2024-01-05 15:10:00,91.89,92.04,91.79,91.88,14600.0,91.89,92.04,91.79,91.88,14600.0
2024-01-05 15:20:00,91.84,91.99,91.64,91.68,13896.0,91.84,91.99,91.64,91.68,13896.0
2024-01-05 15:30:00,91.73,91.73,91.21,91.22,45343.0,91.73,91.73,91.21,91.22,45343.0
2024-01-05 15:40:00,91.22,91.24,90.76,90.84,53011.0,91.22,91.24,90.76,90.84,53011.0
2024-01-05 15:50:00,90.83,90.94,90.52,90.53,241426.0,90.83,90.94,90.52,90.53,241426.0
2024-01-08 09:30:00,92.69,95.64,92.24,95.44,171218.0,92.69,95.64,92.24,95.44,171218.0
2024-01-08 09:40:00,95.4,95.88,94.77,95.56,98080.0,95.4,95.88,94.77,95.56,98080.0
2024-01-08 09:50:00,95.35,97.24,95.32,97.15,99833.0,95.35,97.24,95.32,97.15,99833.0
2024-01-08 10:00:00,97.18,97.69,96.81,97.14,134014.0,97.18,97.69,96.81,97.14,134014.0
2024-01-08 10:10:00,97.18,97.85,96.97,97.85,78217.0,97.18,97.85,96.97,97.85,78217.0
2024-01-08 10:20:00,97.7,98.24,97.55,98.19,60462.0,97.7,98.24,97.55,98.19,60462.0
2024-01-08 10:30:00,98.19,98.5,97.28,97.52,107312.0,98.19,98.5,97.28,97.52,107312.0
2024-01-08 10:40:00,97.55,98.37,97.34,98.3,64773.0,97.55,98.37,97.34,98.3,64773.0
2024-01-08 10:50:00,98.3,98.6,97.86,97.94,67080.0,98.3,98.6,97.86,97.94,67080.0
2024-01-08 11:00:00,97.95,98.91,97.94,98.74,63377.0,97.95,98.91,97.94,98.74,63377.0
2024-01-08 11:10:00,98.68,99.08,98.54,98.98,54251.0,98.68,99.08,98.54,98.98,54251.0
2024-01-08 11:20:00,98.94,98.96,97.83,97.87,58331.0,98.94,98.96,97.83,97.87,58331.0
2024-01-08 11:30:00,97.83,98.09,97.61,97.76,47184.0,97.83,98.09,97.61,97.76,47184.0
2024-01-08 11:40:00,97.83,97.9,97.32,97.49,58991.0,97.83,97.9,97.32,97.49,58991.0
2024-01-08 11:50:00,97.49,97.5,96.84,97.17,42042.0,97.49,97.5,96.84,97.17,42042.0
2024-01-08 12:00:00,97.13,97.34,96.64,96.73,42384.0,97.13,97.34,96.64,96.73,42384.0
2024-01-08 12:10:00,96.6,96.73,96.23,96.25,23180.0,96.6,96.73,96.23,96.25,23180.0
2024-01-08 12:20:00,96.24,96.25,95.74,95.86,39149.0,96.24,96.25,95.74,95.86,39149.0
2024-01-08 12:30:00,95.86,95.98,95.51,95.83,47106.0,95.86,95.98,95.51,95.83,47106.0
2024-01-08 12:40:00,95.84,96.48,95.58,96.48,40665.0,95.84,96.48,95.58,96.48,40665.0
2024-01-08 12:50:00,96.38,96.71,96.21,96.68,27163.0,96.38,96.71,96.21,96.68,27163.0
2024-01-08 13:00:00,96.71,96.79,96.4,96.4,9508.0,96.71,96.79,96.4,96.4,9508.0
2024-01-08 13:10:00,96.37,96.52,96.26,96.36,19999.0,96.37,96.52,96.26,96.36,19999.0
2024-01-08 13:20:00,96.4,96.53,96.0,96.2,28802.0,96.4,96.53,96.0,96.2,28802.0
2024-01-08 13:30:00,96.2,96.2,95.63,96.12,42273.0,96.2,96.2,95.63,96.12,42273.0
2024-01-08 13:40:00,95.99,95.99,95.52,95.6,18680.0,95.99,95.99,95.52,95.6,18680.0
2024-01-08 13:50:00,95.58,95.58,95.29,95.36,29319.0,95.58,95.58,95.29,95.36,29319.0
2024-01-08 14:00:00,95.27,95.32,95.15,95.31,22252.0,95.27,95.32,95.15,95.31,22252.0
2024-01-08 14:10:00,95.25,95.37,94.85,95.04,29556.0,95.25,95.37,94.85,95.04,29556.0
2024-01-08 14:20:00,95.02,95.44,94.88,95.33,40387.0,95.02,95.44,94.88,95.33,40387.0
2024-01-08 14:30:00,95.31,95.33,95.14,95.2,20218.0,95.31,95.33,95.14,95.2,20218.0
2024-01-08 14:40:00,95.22,95.22,94.88,94.96,25887.0,95.22,95.22,94.88,94.96,25887.0
2024-01-08 14:50:00,94.92,94.97,94.4,94.43,57776.0,94.92,94.97,94.4,94.43,57776.0
2024-01-08 15:00:00,94.42,94.87,94.36,94.8,37980.0,94.42,94.87,94.36,94.8,37980.0
2024-01-08 15:10:00,94.83,95.37,94.61,95.37,34359.0,94.83,95.37,94.61,95.37,34359.0
2024-01-08 15:20:00,95.35,95.44,95.13,95.31,33904.0,95.35,95.44,95.13,95.31,33904.0
2024-01-08 15:30:00,95.31,95.99,95.21,95.89,35936.0,95.31,95.99,95.21,95.89,35936.0
2024-01-08 15:40:00,95.89,96.07,95.73,95.94,56307.0,95.89,96.07,95.73,95.94,56307.0
2024-01-08 15:50:00,95.97,96.3,95.86,96.19,177400.0,95.97,96.3,95.86,96.19,177400.0
2024-01-09 09:30:00,96.5,98.0,96.0,96.21,95700.0,96.5,98.0,96.0,96.21,95700.0
2024-01-09 09:40:00,96.21,96.92,96.0,96.14,19822.0,96.21,96.92,96.0,96.14,19822.0
2024-01-09 09:50:00,96.12,96.67,95.96,96.1,19443.0,96.12,96.67,95.96,96.1,19443.0
2024-01-09 10:00:00,96.13,96.2,95.65,96.2,22576.0,96.13,96.2,95.65,96.2,22576.0
2024-01-09 10:10:00,96.18,96.18,95.51,95.7,19179.0,96.18,96.18,95.51,95.7,19179.0
2024-01-09 10:20:00,95.69,95.95,95.48,95.5,12145.0,95.69,95.95,95.48,95.5,12145.0
2024-01-09 10:30:00,95.54,95.74,95.35,95.45,18811.0,95.54,95.74,95.35,95.45,18811.0
2024-01-09 10:40:00,95.36,95.41,95.09,95.37,29036.0,95.36,95.41,95.09,95.37,29036.0
2024-01-09 10:50:00,95.42,95.56,95.03,95.34,16778.0,95.42,95.56,95.03,95.34,16778.0
2024-01-09 11:00:00,95.3,95.87,95.29,95.79,9667.0,95.3,95.87,95.29,95.79,9667.0
2024-01-09 11:10:00,95.83,96.04,95.51,96.04,20004.0,95.83,96.04,95.51,96.04,20004.0
2024-01-09 11:20:00,96.0,96.0,95.5,95.6,9044.0,96.0,96.0,95.5,95.6,9044.0
2024-01-09 11:30:00,95.59,95.63,95.21,95.38,7745.0,95.59,95.63,95.21,95.38,7745.0
2024-01-09 11:40:00,95.41,95.41,95.08,95.26,18990.0,95.41,95.41,95.08,95.26,18990.0
2024-01-09 11:50:00,95.3,95.48,95.26,95.42,16218.0,95.3,95.48,95.26,95.42,16218.0
2024-01-09 12:00:00,95.43,95.59,95.29,95.47,9342.0,95.43,95.59,95.29,95.47,9342.0
2024-01-09 12:10:00,95.44,95.9,95.41,95.9,14859.0,95.44,95.9,95.41,95.9,14859.0
2024-01-09 12:20:00,95.81,96.09,95.81,96.09,10701.0,95.81,96.09,95.81,96.09,10701.0
2024-01-09 12:30:00,96.07,96.14,95.93,96.12,8933.0,96.07,96.14,95.93,96.12,8933.0
2024-01-09 12:40:00,96.13,96.2,96.09,96.12,8592.0,96.13,96.2,96.09,96.12,8592.0
2024-01-09 12:50:00,96.15,96.18,96.01,96.16,14908.0,96.15,96.18,96.01,96.16,14908.0
2024-01-09 13:00:00,96.2,96.4,96.04,96.04,14447.0,96.2,96.4,96.04,96.04,14447.0
2024-01-09 13:10:00,96.09,96.2,95.87,95.93,8758.0,96.09,96.2,95.87,95.93,8758.0
2024-01-09 13:20:00,95.86,95.86,95.25,95.27,21641.0,95.86,95.86,95.25,95.27,21641.0
2024-01-09 13:30:00,95.25,95.25,95.01,95.21,19792.0,95.25,95.25,95.01,95.21,19792.0
2024-01-09 13:40:00,95.13,95.44,95.05,95.44,7573.0,95.13,95.44,95.05,95.44,7573.0
2024-01-09 13:50:00,95.51,95.53,95.23,95.35,10942.0,95.51,95.53,95.23,95.35,10942.0
2024-01-09 14:00:00,95.37,95.58,95.36,95.36,12837.0,95.37,95.58,95.36,95.36,12837.0
2024-01-09 14:10:00,95.4,95.43,95.17,95.35,9421.0,95.4,95.43,95.17,95.35,9421.0
2024-01-09 14:20:00,95.32,95.39,95.23,95.36,14891.0,95.32,95.39,95.23,95.36,14891.0
2024-01-09 14:30:00,95.39,95.54,95.37,95.51,15346.0,95.39,95.54,95.37,95.51,15346.0
2024-01-09 14:40:00,95.51,95.64,95.16,95.31,20493.0,95.51,95.64,95.16,95.31,20493.0
2024-01-09 14:50:00,95.29,95.29,94.83,94.94,18439.0,95.29,95.29,94.83,94.94,18439.0
2024-01-09 15:00:00,94.88,94.98,94.6,94.75,23781.0,94.88,94.98,94.6,94.75,23781.0
2024-01-09 15:10:00,94.82,94.87,94.48,94.74,29564.0,94.82,94.87,94.48,94.74,29564.0
2024-01-09 15:20:00,94.7,94.72,94.21,94.32,33197.0,94.7,94.72,94.21,94.32,33197.0
2024-01-09 15:30:00,94.29,94.41,94.09,94.17,31516.0,94.29,94.41,94.09,94.17,31516.0
2024-01-09 15:40:00,94.15,94.42,93.91,93.93,67542.0,94.15,94.42,93.91,93.93,67542.0
2024-01-09 15:50:00,93.97,94.19,93.96,94.01,133233.0,93.97,94.19,93.96,94.01,133233.0
2024-01-10 09:30:00,94.19,95.47,94.19,95.35,25667.0,94.19,95.47,94.19,95.35,25667.0
2024-01-10 09:40:00,95.46,96.0,94.77,95.96,31703.0,95.46,96.0,94.77,95.96,31703.0
2024-01-10 09:50:00,95.97,96.11,95.43,95.98,26751.0,95.97,96.11,95.43,95.98,26751.0
2024-01-10 10:00:00,95.98,95.98,94.66,95.02,25552.0,95.98,95.98,94.66,95.02,25552.0
2024-01-10 10:10:00,95.01,95.71,95.01,95.19,16532.0,95.01,95.71,95.01,95.19,16532.0
2024-01-10 10:20:00,95.2,95.8,95.19,95.48,16322.0,95.2,95.8,95.19,95.48,16322.0
2024-01-10 10:30:00,95.51,95.63,95.13,95.33,17291.0,95.51,95.63,95.13,95.33,17291.0
2024-01-10 10:40:00,95.22,95.62,95.22,95.55,15843.0,95.22,95.62,95.22,95.55,15843.0
2024-01-10 10:50:00,95.55,95.59,94.81,95.0,37585.0,95.55,95.59,94.81,95.0,37585.0
2024-01-10 11:00:00,95.06,95.5,95.06,95.21,13908.0,95.06,95.5,95.06,95.21,13908.0
2024-01-10 11:10:00,95.23,95.49,95.2,95.42,8233.0,95.23,95.49,95.2,95.42,8233.0
2024-01-10 11:20:00,95.44,95.7,95.35,95.39,8955.0,95.44,95.7,95.35,95.39,8955.0
2024-01-10 11:30:00,95.38,95.65,95.34,95.59,11529.0,95.38,95.65,95.34,95.59,11529.0
2024-01-10 11:40:00,95.65,95.69,95.26,95.39,14111.0,95.65,95.69,95.26,95.39,14111.0
2024-01-10 11:50:00,95.36,95.69,95.36,95.55,9130.0,95.36,95.69,95.36,95.55,9130.0
2024-01-10 12:00:00,95.51,95.8,95.44,95.77,11844.0,95.51,95.8,95.44,95.77,11844.0
2024-01-10 12:10:00,95.76,95.88,95.62,95.76,11513.0,95.76,95.88,95.62,95.76,11513.0
2024-01-10 12:20:00,95.72,96.27,95.72,96.27,14960.0,95.72,96.27,95.72,96.27,14960.0
2024-01-10 12:30:00,96.23,96.29,95.93,96.16,11641.0,96.23,96.29,95.93,96.16,11641.0
2024-01-10 12:40:00,96.18,96.57,96.18,96.48,13334.0,96.18,96.57,96.18,96.48,13334.0
2024-01-10 12:50:00,96.42,96.91,96.4,96.82,24381.0,96.42,96.91,96.4,96.82,24381.0
2024-01-10 13:00:00,96.82,97.17,96.38,97.07,24531.0,96.82,97.17,96.38,97.07,24531.0
2024-01-10 13:10:00,97.0,97.37,96.97,97.31,14878.0,97.0,97.37,96.97,97.31,14878.0
2024-01-10 13:20:00,97.34,97.37,96.93,96.98,18462.0,97.34,97.37,96.93,96.98,18462.0
2024-01-10 13:30:00,96.98,97.2,96.88,97.11,22089.0,96.98,97.2,96.88,97.11,22089.0
2024-01-10 13:40:00,97.14,97.24,96.99,97.03,13412.0,97.14,97.24,96.99,97.03,13412.0
2024-01-10 13:50:00,97.01,97.05,96.89,96.95,9614.0,97.01,97.05,96.89,96.95,9614.0
2024-01-10 14:00:00,96.98,97.02,96.74,96.75,13673.0,96.98,97.02,96.74,96.75,13673.0
2024-01-10 14:10:00,96.75,97.01,96.74,96.85,15400.0,96.75,97.01,96.74,96.85,15400.0
2024-01-10 14:20:00,96.83,96.92,96.55,96.57,10834.0,96.83,96.92,96.55,96.57,10834.0
2024-01-10 14:30:00,96.53,96.61,96.32,96.41,12178.0,96.53,96.61,96.32,96.41,12178.0
2024-01-10 14:40:00,96.4,96.82,96.4,96.48,13642.0,96.4,96.82,96.4,96.48,13642.0
2024-01-10 14:50:00,96.51,96.83,96.51,96.78,13980.0,96.51,96.83,96.51,96.78,13980.0
2024-01-10 15:00:00,96.81,96.85,96.44,96.59,13420.0,96.81,96.85,96.44,96.59,13420.0
2024-01-10 15:10:00,96.62,96.62,96.27,96.41,23172.0,96.62,96.62,96.27,96.41,23172.0
2024-01-10 15:20:00,96.46,96.68,96.32,96.36,20897.0,96.46,96.68,96.32,96.36,20897.0
2024-01-10 15:30:00,96.33,96.53,96.26,96.43,22607.0,96.33,96.53,96.26,96.43,22607.0
2024-01-10 15:40:00,96.42,96.53,96.25,96.31,31492.0,96.42,96.53,96.25,96.31,31492.0
2024-01-10 15:50:00,96.3,96.77,96.3,96.7,104336.0,96.3,96.77,96.3,96.7,104336.0
2024-01-11 09:30:00,97.0,97.98,96.8,97.97,67283.0,97.0,97.98,96.8,97.97,67283.0
2024-01-11 09:40:00,98.0,98.73,97.82,97.84,63465.0,98.0,98.73,97.82,97.84,63465.0
2024-01-11 09:50:00,97.95,97.95,97.23,97.33,47768.0,97.95,97.95,97.23,97.33,47768.0
2024-01-11 10:00:00,97.4,97.4,96.38,96.67,94033.0,97.4,97.4,96.38,96.67,94033.0
2024-01-11 10:10:00,96.6,96.87,95.94,96.87,55887.0,96.6,96.87,95.94,96.87,55887.0
2024-01-11 10:20:00,96.94,97.67,96.85,97.51,42392.0,96.94,97.67,96.85,97.51,42392.0
2024-01-11 10:30:00,97.47,97.99,97.46,97.9,25462.0,97.47,97.99,97.46,97.9,25462.0
2024-01-11 10:40:00,97.85,97.9,97.22,97.25,26188.0,97.85,97.9,97.22,97.25,26188.0
2024-01-11 10:50:00,97.29,97.29,96.86,97.08,9886.0,97.29,97.29,96.86,97.08,9886.0
2024-01-11 11:00:00,97.09,97.25,96.92,97.23,19032.0,97.09,97.25,96.92,97.23,19032.0
2024-01-11 11:10:00,97.31,97.45,96.53,96.61,12644.0,97.31,97.45,96.53,96.61,12644.0
2024-01-11 11:20:00,96.58,96.85,96.32,96.43,15816.0,96.58,96.85,96.32,96.43,15816.0
2024-01-11 11:30:00,96.34,96.8,96.25,96.5,17661.0,96.34,96.8,96.25,96.5,17661.0
2024-01-11 11:40:00,96.46,96.52,96.07,96.33,22940.0,96.46,96.52,96.07,96.33,22940.0
2024-01-11 11:50:00,96.34,96.4,95.76,96.14,17574.0,96.34,96.4,95.76,96.14,17574.0
2024-01-11 12:00:00,96.27,96.27,95.79,95.88,18062.0,96.27,96.27,95.79,95.88,18062.0
2024-01-11 12:10:00,95.88,95.94,95.58,95.67,19630.0,95.88,95.94,95.58,95.67,19630.0
2024-01-11 12:20:00,95.64,95.94,95.47,95.51,17001.0,95.64,95.94,95.47,95.51,17001.0
2024-01-11 12:30:00,95.56,96.06,95.56,96.0,23019.0,95.56,96.06,95.56,96.0,23019.0
2024-01-11 12:40:00,95.91,96.21,95.91,96.12,15460.0,95.91,96.21,95.91,96.12,15460.0
2024-01-11 12:50:00,96.15,96.5,96.05,96.5,13238.0,96.15,96.5,96.05,96.5,13238.0
2024-01-11 13:00:00,96.49,96.78,96.43,96.72,15325.0,96.49,96.78,96.43,96.72,15325.0
2024-01-11 13:10:00,96.75,96.9,96.68,96.84,13456.0,96.75,96.9,96.68,96.84,13456.0
2024-01-11 13:20:00,96.83,96.85,96.4,96.52,13236.0,96.83,96.85,96.4,96.52,13236.0
2024-01-11 13:30:00,96.56,96.98,96.56,96.9,17029.0,96.56,96.98,96.56,96.9,17029.0
2024-01-11 13:40:00,96.98,97.03,96.74,96.85,13889.0,96.98,97.03,96.74,96.85,13889.0
2024-01-11 13:50:00,96.84,97.23,96.78,97.11,12867.0,96.84,97.23,96.78,97.11,12867.0
2024-01-11 14:00:00,97.18,97.21,96.94,96.94,19644.0,97.18,97.21,96.94,96.94,19644.0
2024-01-11 14:10:00,96.91,97.32,96.9,97.21,38962.0,96.91,97.32,96.9,97.21,38962.0
2024-01-11 14:20:00,97.16,97.39,97.07,97.38,15604.0,97.16,97.39,97.07,97.38,15604.0
2024-01-11 14:30:00,97.38,97.39,97.16,97.27,17828.0,97.38,97.39,97.16,97.27,17828.0
2024-01-11 14:40:00,97.29,97.53,97.26,97.47,42088.0,97.29,97.53,97.26,97.47,42088.0
2024-01-11 14:50:00,97.46,97.82,97.45,97.73,20948.0,97.46,97.82,97.45,97.73,20948.0
2024-01-11 15:00:00,97.71,97.99,97.64,97.85,33348.0,97.71,97.99,97.64,97.85,33348.0
2024-01-11 15:10:00,97.81,97.95,97.56,97.77,26836.0,97.81,97.95,97.56,97.77,26836.0
2024-01-11 15:20:00,97.75,97.91,97.69,97.75,20792.0,97.75,97.91,97.69,97.75,20792.0
2024-01-11 15:30:00,97.77,97.79,97.54,97.63,27128.0,97.77,97.79,97.54,97.63,27128.0
2024-01-11 15:40:00,97.65,98.07,97.64,97.93,52415.0,97.65,98.07,97.64,97.93,52415.0
2024-01-11 15:50:00,97.99,98.49,97.81,98.41,143177.0,97.99,98.49,97.81,98.41,143177.0
2024-01-12 09:30:00,98.21,98.6,97.47,98.13,43918.0,98.21,98.6,97.47,98.13,43918.0
2024-01-12 09:40:00,98.22,99.14,98.12,99.03,27433.0,98.22,99.14,98.12,99.03,27433.0
2024-01-12 09:50:00,99.0,99.49,98.91,99.18,44152.0,99.0,99.49,98.91,99.18,44152.0
2024-01-12 10:00:00,99.18,99.32,98.28,98.99,46847.0,99.18,99.32,98.28,98.99,46847.0
2024-01-12 10:10:00,99.1,99.19,98.05,98.09,25274.0,99.1,99.19,98.05,98.09,25274.0
2024-01-12 10:20:00,98.15,98.35,97.82,98.07,29379.0,98.15,98.35,97.82,98.07,29379.0
2024-01-12 10:30:00,98.11,98.26,97.71,97.82,27759.0,98.11,98.26,97.71,97.82,27759.0
2024-01-12 10:40:00,97.81,98.27,97.76,97.83,18925.0,97.81,98.27,97.76,97.83,18925.0
2024-01-12 10:50:00,97.89,97.95,97.62,97.88,31600.0,97.89,97.95,97.62,97.88,31600.0
2024-01-12 11:00:00,97.82,98.73,97.73,98.64,18566.0,97.82,98.73,97.73,98.64,18566.0
2024-01-12 11:10:00,98.72,98.72,98.31,98.33,18935.0,98.72,98.72,98.31,98.33,18935.0
2024-01-12 11:20:00,98.34,98.65,98.34,98.56,12215.0,98.34,98.65,98.34,98.56,12215.0
2024-01-12 11:30:00,98.6,98.72,98.07,98.3,9154.0,98.6,98.72,98.07,98.3,9154.0
2024-01-12 11:40:00,98.41,98.43,98.17,98.43,6378.0,98.41,98.43,98.17,98.43,6378.0
2024-01-12 11:50:00,98.39,98.49,98.23,98.35,4394.0,98.39,98.49,98.23,98.35,4394.0
2024-01-12 12:00:00,98.35,98.4,98.09,98.16,5101.0,98.35,98.4,98.09,98.16,5101.0
2024-01-12 12:10:00,98.17,98.39,97.89,98.35,7412.0,98.17,98.39,97.89,98.35,7412.0
2024-01-12 12:20:00,98.44,98.66,98.33,98.5,9382.0,98.44,98.66,98.33,98.5,9382.0
2024-01-12 12:30:00,98.54,98.56,98.21,98.31,7031.0,98.54,98.56,98.21,98.31,7031.0
2024-01-12 12:40:00,98.36,98.41,98.22,98.24,5829.0,98.36,98.41,98.22,98.24,5829.0
2024-01-12 12:50:00,98.24,98.65,98.19,98.65,13657.0,98.24,98.65,98.19,98.65,13657.0
2024-01-12 13:00:00,98.65,98.7,98.51,98.58,13837.0,98.65,98.7,98.51,98.58,13837.0
2024-01-12 13:10:00,98.57,98.65,98.37,98.44,11550.0,98.57,98.65,98.37,98.44,11550.0
2024-01-12 13:20:00,98.44,98.46,98.09,98.12,19637.0,98.44,98.46,98.09,98.12,19637.0
2024-01-12 13:30:00,98.13,98.13,97.6,97.63,35875.0,98.13,98.13,97.6,97.63,35875.0
2024-01-12 13:40:00,97.6,97.62,97.41,97.55,18902.0,97.6,97.62,97.41,97.55,18902.0
2024-01-12 13:50:00,97.55,97.57,97.1,97.42,19930.0,97.55,97.57,97.1,97.42,19930.0
2024-01-12 14:00:00,97.37,97.54,97.29,97.29,14901.0,97.37,97.54,97.29,97.29,14901.0
2024-01-12 14:10:00,97.25,97.25,96.97,97.14,13644.0,97.25,97.25,96.97,97.14,13644.0
2024-01-12 14:20:00,97.07,97.09,96.71,96.79,20365.0,97.07,97.09,96.71,96.79,20365.0
2024-01-12 14:30:00,96.82,96.82,96.64,96.65,19451.0,96.82,96.82,96.64,96.65,19451.0
2024-01-12 14:40:00,96.64,96.81,96.42,96.7,42541.0,96.64,96.81,96.42,96.7,42541.0
2024-01-12 14:50:00,96.72,97.01,96.57,96.6,29974.0,96.72,97.01,96.57,96.6,29974.0
2024-01-12 15:00:00,96.61,96.74,96.21,96.21,28168.0,96.61,96.74,96.21,96.21,28168.0
2024-01-12 15:10:00,96.22,96.24,96.04,96.04,38046.0,96.22,96.24,96.04,96.04,38046.0
2024-01-12 15:20:00,96.07,96.56,96.04,96.48,26750.0,96.07,96.56,96.04,96.48,26750.0
2024-01-12 15:30:00,96.51,96.96,96.48,96.91,29609.0,96.51,96.96,96.48,96.91,29609.0
2024-01-12 15:40:00,96.9,96.91,96.44,96.5,45807.0,96.9,96.91,96.44,96.5,45807.0
2024-01-12 15:50:00,96.5,96.91,96.4,96.74,111512.0,96.5,96.91,96.4,96.74,111512.0
2024-01-16 09:30:00,96.4,97.75,95.93,97.64,47662.0,96.4,97.75,95.93,97.64,47662.0
2024-01-16 09:40:00,97.61,97.88,97.45,97.66,28386.0,97.61,97.88,97.45,97.66,28386.0
2024-01-16 09:50:00,97.64,98.3,97.13,98.12,19327.0,97.64,98.3,97.13,98.12,19327.0
2024-01-16 10:00:00,97.97,98.14,97.37,97.71,19776.0,97.97,98.14,97.37,97.71,19776.0
2024-01-16 10:10:00,97.75,98.22,97.64,98.03,12280.0,97.75,98.22,97.64,98.03,12280.0
2024-01-16 10:20:00,97.99,98.39,97.88,98.39,25304.0,97.99,98.39,97.88,98.39,25304.0
2024-01-16 10:30:00,98.31,98.64,98.2,98.64,19973.0,98.31,98.64,98.2,98.64,19973.0
2024-01-16 10:40:00,98.6,98.88,98.44,98.74,16094.0,98.6,98.88,98.44,98.74,16094.0
2024-01-16 10:50:00,98.81,98.87,98.36,98.36,26879.0,98.81,98.87,98.36,98.36,26879.0
2024-01-16 11:00:00,98.31,98.31,97.68,97.81,14846.0,98.31,98.31,97.68,97.81,14846.0
2024-01-16 11:10:00,97.75,98.49,97.66,98.47,16698.0,97.75,98.49,97.66,98.47,16698.0
2024-01-16 11:20:00,98.44,98.69,98.3,98.39,10099.0,98.44,98.69,98.3,98.39,10099.0
2024-01-16 11:30:00,98.47,98.75,98.41,98.62,8534.0,98.47,98.75,98.41,98.62,8534.0
2024-01-16 11:40:00,98.67,98.8,98.34,98.37,7572.0,98.67,98.8,98.34,98.37,7572.0
2024-01-16 11:50:00,98.41,98.53,98.26,98.33,9075.0,98.41,98.53,98.26,98.33,9075.0
2024-01-16 12:00:00,98.38,98.47,98.19,98.28,8109.0,98.38,98.47,98.19,98.28,8109.0
2024-01-16 12:10:00,98.29,98.73,98.28,98.63,9287.0,98.29,98.73,98.28,98.63,9287.0
2024-01-16 12:20:00,98.71,98.83,98.67,98.8,10069.0,98.71,98.83,98.67,98.8,10069.0
2024-01-16 12:30:00,98.79,98.91,98.67,98.71,12662.0,98.79,98.91,98.67,98.71,12662.0
2024-01-16 12:40:00,98.74,98.98,98.66,98.78,25906.0,98.74,98.98,98.66,98.78,25906.0
2024-01-16 12:50:00,98.71,98.88,98.62,98.75,6097.0,98.71,98.88,98.62,98.75,6097.0
2024-01-16 13:00:00,98.74,98.9,98.66,98.87,7707.0,98.74,98.9,98.66,98.87,7707.0
2024-01-16 13:10:00,98.85,99.15,98.82,99.08,25567.0,98.85,99.15,98.82,99.08,25567.0
2024-01-16 13:20:00,99.1,99.22,98.94,99.21,12144.0,99.1,99.22,98.94,99.21,12144.0
2024-01-16 13:30:00,99.21,99.25,98.73,98.76,22240.0,99.21,99.25,98.73,98.76,22240.0
2024-01-16 13:40:00,98.76,98.94,98.71,98.91,10989.0,98.76,98.94,98.71,98.91,10989.0
2024-01-16 13:50:00,98.97,98.97,98.59,98.66,12652.0,98.97,98.97,98.59,98.66,12652.0
2024-01-16 14:00:00,98.68,98.8,98.41,98.59,15702.0,98.68,98.8,98.41,98.59,15702.0
2024-01-16 14:10:00,98.64,98.65,98.47,98.47,6372.0,98.64,98.65,98.47,98.47,6372.0
2024-01-16 14:20:00,98.5,98.79,98.5,98.66,14849.0,98.5,98.79,98.5,98.66,14849.0
2024-01-16 14:30:00,98.66,98.76,98.47,98.66,7696.0,98.66,98.76,98.47,98.66,7696.0
2024-01-16 14:40:00,98.64,98.71,98.59,98.59,8583.0,98.64,98.71,98.59,98.59,8583.0
2024-01-16 14:50:00,98.62,98.86,98.53,98.84,10364.0,98.62,98.86,98.53,98.84,10364.0
2024-01-16 15:00:00,98.98,99.19,98.91,99.08,45852.0,98.98,99.19,98.91,99.08,45852.0
2024-01-16 15:10:00,99.09,99.17,98.95,99.01,27544.0,99.09,99.17,98.95,99.01,27544.0
2024-01-16 15:20:00,99.01,99.01,98.56,98.68,23049.0,99.01,99.01,98.56,98.68,23049.0
2024-01-16 15:30:00,98.7,98.82,98.55,98.64,31531.0,98.7,98.82,98.55,98.64,31531.0
2024-01-16 15:40:00,98.6,98.73,98.57,98.68,38913.0,98.6,98.73,98.57,98.68,38913.0
2024-01-16 15:50:00,98.66,99.09,98.53,98.87,93313.0,98.66,99.09,98.53,98.87,93313.0
2024-01-17 09:30:00,98.26,98.71,97.82,98.44,39680.0,98.26,98.71,97.82,98.44,39680.0
2024-01-17 09:40:00,98.44,98.51,98.0,98.3,18202.0,98.44,98.51,98.0,98.3,18202.0
2024-01-17 09:50:00,98.31,98.43,97.4,97.5,37964.0,98.31,98.43,97.4,97.5,37964.0
2024-01-17 10:00:00,97.56,97.91,97.55,97.57,32814.0,97.56,97.91,97.55,97.57,32814.0
2024-01-17 10:10:00,97.7,98.23,97.46,97.88,24381.0,97.7,98.23,97.46,97.88,24381.0
2024-01-17 10:20:00,97.9,98.4,97.9,98.11,12182.0,97.9,98.4,97.9,98.11,12182.0
2024-01-17 10:30:00,98.1,98.3,98.02,98.3,7020.0,98.1,98.3,98.02,98.3,7020.0
2024-01-17 10:40:00,98.31,98.97,98.19,98.93,13743.0,98.31,98.97,98.19,98.93,13743.0
2024-01-17 10:50:00,98.91,98.99,98.43,98.46,31506.0,98.91,98.99,98.43,98.46,31506.0
2024-01-17 11:00:00,98.54,98.68,98.23,98.25,8641.0,98.54,98.68,98.23,98.25,8641.0
2024-01-17 11:10:00,98.3,98.3,97.74,97.9,11855.0,98.3,98.3,97.74,97.9,11855.0
2024-01-17 11:20:00,97.96,98.52,97.76,98.45,8899.0,97.96,98.52,97.76,98.45,8899.0
2024-01-17 11:30:00,98.41,98.69,98.3,98.62,4428.0,98.41,98.69,98.3,98.62,4428.0
2024-01-17 11:40:00,98.54,98.61,98.15,98.15,8846.0,98.54,98.61,98.15,98.15,8846.0
2024-01-17 11:50:00,98.23,98.42,98.08,98.36,15967.0,98.23,98.42,98.08,98.36,15967.0
2024-01-17 12:00:00,98.38,98.5,98.32,98.33,6799.0,98.38,98.5,98.32,98.33,6799.0
2024-01-17 12:10:00,98.31,98.48,98.11,98.14,3536.0,98.31,98.48,98.11,98.14,3536.0
2024-01-17 12:20:00,98.15,98.19,97.92,98.0,16406.0,98.15,98.19,97.92,98.0,16406.0
2024-01-17 12:30:00,97.97,98.06,97.6,97.68,5570.0,97.97,98.06,97.6,97.68,5570.0
2024-01-17 12:40:00,97.68,97.9,97.52,97.87,19458.0,97.68,97.9,97.52,97.87,19458.0
2024-01-17 12:50:00,97.81,98.48,97.81,98.29,9385.0,97.81,98.48,97.81,98.29,9385.0
2024-01-17 13:00:00,98.33,98.54,98.31,98.52,7064.0,98.33,98.54,98.31,98.52,7064.0
2024-01-17 13:10:00,98.47,98.78,98.35,98.7,11073.0,98.47,98.78,98.35,98.7,11073.0
2024-01-17 13:20:00,98.77,98.77,98.19,98.37,5116.0,98.77,98.77,98.19,98.37,5116.0
2024-01-17 13:30:00,98.39,98.71,98.38,98.52,8281.0,98.39,98.71,98.38,98.52,8281.0
2024-01-17 13:40:00,98.48,98.51,98.12,98.12,7692.0,98.48,98.51,98.12,98.12,7692.0
2024-01-17 13:50:00,98.12,98.3,97.99,98.11,7388.0,98.12,98.3,97.99,98.11,7388.0
2024-01-17 14:00:00,98.19,98.36,98.06,98.25,5223.0,98.19,98.36,98.06,98.25,5223.0
2024-01-17 14:10:00,98.33,98.69,98.26,98.56,7211.0,98.33,98.69,98.26,98.56,7211.0
2024-01-17 14:20:00,98.65,98.81,98.58,98.73,9013.0,98.65,98.81,98.58,98.73,9013.0
2024-01-17 14:30:00,98.8,99.04,98.78,98.87,19020.0,98.8,99.04,98.78,98.87,19020.0
2024-01-17 14:40:00,98.89,99.0,98.75,98.75,7879.0,98.89,99.0,98.75,98.75,7879.0
2024-01-17 14:50:00,98.78,98.8,98.62,98.64,16808.0,98.78,98.8,98.62,98.64,16808.0
2024-01-17 15:00:00,98.67,98.79,98.59,98.77,6138.0,98.67,98.79,98.59,98.77,6138.0
2024-01-17 15:10:00,98.76,98.9,98.69,98.88,8717.0,98.76,98.9,98.69,98.88,8717.0
2024-01-17 15:20:00,98.88,98.88,98.7,98.73,12568.0,98.88,98.88,98.7,98.73,12568.0
2024-01-17 15:30:00,98.77,99.0,98.7,98.99,16333.0,98.77,99.0,98.7,98.99,16333.0
2024-01-17 15:40:00,98.97,99.11,98.87,98.98,20799.0,98.97,99.11,98.87,98.98,20799.0
2024-01-17 15:50:00,99.02,99.51,99.02,99.47,78309.0,99.02,99.51,99.02,99.47,78309.0
2024-01-18 09:30:00,100.29,100.81,98.6,98.83,57675.0,100.29,100.81,98.6,98.83,57675.0
2024-01-18 09:40:00,98.98,99.63,98.87,98.92,18659.0,98.98,99.63,98.87,98.92,18659.0
2024-01-18 09:50:00,98.99,99.73,98.99,99.4,20515.0,98.99,99.73,98.99,99.4,20515.0
2024-01-18 10:00:00,99.36,99.55,98.92,99.21,23130.0,99.36,99.55,98.92,99.21,23130.0
2024-01-18 10:10:00,99.27,99.66,99.19,99.48,14631.0,99.27,99.66,99.19,99.48,14631.0
2024-01-18 10:20:00,99.45,99.92,99.4,99.48,17586.0,99.45,99.92,99.4,99.48,17586.0
2024-01-18 10:30:00,99.5,99.92,99.47,99.55,15612.0,99.5,99.92,99.47,99.55,15612.0
2024-01-18 10:40:00,99.47,99.47,98.93,99.21,9739.0,99.47,99.47,98.93,99.21,9739.0
2024-01-18 10:50:00,99.21,99.29,98.47,98.58,22875.0,99.21,99.29,98.47,98.58,22875.0
2024-01-18 11:00:00,98.56,98.56,97.48,97.7,148184.0,98.56,98.56,97.48,97.7,148184.0
2024-01-18 11:10:00,97.7,98.0,97.3,97.7,27236.0,97.7,98.0,97.3,97.7,27236.0
2024-01-18 11:20:00,97.66,98.07,97.49,97.95,22926.0,97.66,98.07,97.49,97.95,22926.0
2024-01-18 11:30:00,97.98,98.15,97.75,98.1,23116.0,97.98,98.15,97.75,98.1,23116.0
2024-01-18 11:40:00,98.17,98.17,97.65,97.65,16210.0,98.17,98.17,97.65,97.65,16210.0
2024-01-18 11:50:00,97.63,97.77,97.54,97.68,14792.0,97.63,97.77,97.54,97.68,14792.0
2024-01-18 12:00:00,97.62,97.62,96.67,96.75,67040.0,97.62,97.62,96.67,96.75,67040.0
2024-01-18 12:10:00,96.79,96.84,96.35,96.61,25225.0,96.79,96.84,96.35,96.61,25225.0
2024-01-18 12:20:00,96.59,97.11,96.58,97.04,13387.0,96.59,97.11,96.58,97.04,13387.0
2024-01-18 12:30:00,97.14,97.21,96.54,96.59,17433.0,97.14,97.21,96.54,96.59,17433.0
2024-01-18 12:40:00,96.6,96.87,96.38,96.81,23841.0,96.6,96.87,96.38,96.81,23841.0
2024-01-18 12:50:00,96.84,96.87,96.26,96.47,21232.0,96.84,96.87,96.26,96.47,21232.0
2024-01-18 13:00:00,96.48,96.56,95.65,95.66,38875.0,96.48,96.56,95.65,95.66,38875.0
2024-01-18 13:10:00,95.68,95.95,95.51,95.64,18961.0,95.68,95.95,95.51,95.64,18961.0
2024-01-18 13:20:00,95.65,96.39,95.63,96.18,12859.0,95.65,96.39,95.63,96.18,12859.0
2024-01-18 13:30:00,96.21,96.4,96.16,96.31,5305.0,96.21,96.4,96.16,96.31,5305.0
2024-01-18 13:40:00,96.34,96.34,95.87,96.12,12405.0,96.34,96.34,95.87,96.12,12405.0
2024-01-18 13:50:00,96.17,96.19,95.85,96.04,17300.0,96.17,96.19,95.85,96.04,17300.0
2024-01-18 14:00:00,96.1,96.3,96.04,96.18,9061.0,96.1,96.3,96.04,96.18,9061.0
2024-01-18 14:10:00,96.09,96.42,96.09,96.15,11380.0,96.09,96.42,96.09,96.15,11380.0
2024-01-18 14:20:00,96.12,96.25,95.97,96.06,17932.0,96.12,96.25,95.97,96.06,17932.0
2024-01-18 14:30:00,96.06,96.46,96.05,96.43,20382.0,96.06,96.46,96.05,96.43,20382.0
2024-01-18 14:40:00,96.48,97.17,96.38,97.17,19374.0,96.48,97.17,96.38,97.17,19374.0
2024-01-18 14:50:00,97.2,97.22,97.07,97.19,18511.0,97.2,97.22,97.07,97.19,18511.0
2024-01-18 15:00:00,97.18,97.33,96.97,97.26,18904.0,97.18,97.33,96.97,97.26,18904.0
2024-01-18 15:10:00,97.3,97.31,96.92,97.04,6034.0,97.3,97.31,96.92,97.04,6034.0
2024-01-18 15:20:00,97.0,97.18,96.94,97.17,12410.0,97.0,97.18,96.94,97.17,12410.0
2024-01-18 15:30:00,97.2,97.35,97.07,97.07,20300.0,97.2,97.35,97.07,97.07,20300.0
2024-01-18 15:40:00,97.06,97.23,96.99,97.13,21143.0,97.06,97.23,96.99,97.13,21143.0
2024-01-18 15:50:00,97.04,97.28,96.99,97.02,103051.0,97.04,97.28,96.99,97.02,103051.0
2024-01-19 09:30:00,98.13,98.17,97.2,97.65,48782.0,98.13,98.17,97.2,97.65,48782.0
2024-01-19 09:40:00,97.46,97.56,96.97,97.12,38782.0,97.46,97.56,96.97,97.12,38782.0
2024-01-19 09:50:00,97.19,97.95,97.09,97.8,20790.0,97.19,97.95,97.09,97.8,20790.0
2024-01-19 10:00:00,97.89,97.93,97.01,97.12,29245.0,97.89,97.93,97.01,97.12,29245.0
2024-01-19 10:10:00,97.18,97.41,97.06,97.41,6759.0,97.18,97.41,97.06,97.41,6759.0
2024-01-19 10:20:00,97.53,97.79,97.49,97.71,9841.0,97.53,97.79,97.49,97.71,9841.0
2024-01-19 10:30:00,97.66,97.66,97.08,97.33,12015.0,97.66,97.66,97.08,97.33,12015.0
2024-01-19 10:40:00,97.46,97.89,97.4,97.68,11697.0,97.46,97.89,97.4,97.68,11697.0
2024-01-19 10:50:00,97.72,98.4,97.7,98.31,18280.0,97.72,98.4,97.7,98.31,18280.0
2024-01-19 11:00:00,98.37,98.87,98.26,98.8,16008.0,98.37,98.87,98.26,98.8,16008.0
2024-01-19 11:10:00,98.84,99.29,98.84,99.29,16820.0,98.84,99.29,98.84,99.29,16820.0
2024-01-19 11:20:00,99.28,99.37,98.83,98.92,20040.0,99.28,99.37,98.83,98.92,20040.0
2024-01-19 11:30:00,98.96,99.0,98.72,98.72,10368.0,98.96,99.0,98.72,98.72,10368.0
2024-01-19 11:40:00,98.75,98.76,98.4,98.43,7478.0,98.75,98.76,98.4,98.43,7478.0
2024-01-19 11:50:00,98.44,98.75,98.42,98.72,7985.0,98.44,98.75,98.42,98.72,7985.0
2024-01-19 12:00:00,98.72,98.82,98.5,98.51,6037.0,98.72,98.82,98.5,98.51,6037.0
2024-01-19 12:10:00,98.43,98.55,98.19,98.46,16388.0,98.43,98.55,98.19,98.46,16388.0
2024-01-19 12:20:00,98.45,98.69,98.43,98.63,4614.0,98.45,98.69,98.43,98.63,4614.0
2024-01-19 12:30:00,98.62,98.66,98.43,98.58,10149.0,98.62,98.66,98.43,98.58,10149.0
2024-01-19 12:40:00,98.56,99.14,98.51,98.9,14242.0,98.56,99.14,98.51,98.9,14242.0
2024-01-19 12:50:00,98.92,99.87,98.91,99.86,35999.0,98.92,99.87,98.91,99.86,35999.0
2024-01-19 13:00:00,99.87,100.0,99.47,99.85,34069.0,99.87,100.0,99.47,99.85,34069.0
2024-01-19 13:10:00,99.9,100.38,99.82,100.3,29147.0,99.9,100.38,99.82,100.3,29147.0
2024-01-19 13:20:00,100.33,100.45,99.86,100.02,21752.0,100.33,100.45,99.86,100.02,21752.0
2024-01-19 13:30:00,100.06,100.54,100.06,100.45,19500.0,100.06,100.54,100.06,100.45,19500.0
2024-01-19 13:40:00,100.43,100.43,100.12,100.16,7582.0,100.43,100.43,100.12,100.16,7582.0
2024-01-19 13:50:00,100.2,100.32,100.12,100.21,9909.0,100.2,100.32,100.12,100.21,9909.0
2024-01-19 14:00:00,100.21,100.64,99.99,100.49,33192.0,100.21,100.64,99.99,100.49,33192.0
2024-01-19 14:10:00,100.36,101.0,100.34,100.81,44249.0,100.36,101.0,100.34,100.81,44249.0
2024-01-19 14:20:00,100.83,101.16,100.59,101.1,31245.0,100.83,101.16,100.59,101.1,31245.0
2024-01-19 14:30:00,101.14,101.16,100.73,101.09,16230.0,101.14,101.16,100.73,101.09,16230.0
2024-01-19 14:40:00,101.09,101.19,100.78,101.15,25291.0,101.09,101.19,100.78,101.15,25291.0
2024-01-19 14:50:00,101.15,101.27,100.84,101.18,29949.0,101.15,101.27,100.84,101.18,29949.0
2024-01-19 15:00:00,101.18,101.18,100.89,100.89,18033.0,101.18,101.18,100.89,100.89,18033.0
2024-01-19 15:10:00,100.86,101.09,100.74,101.09,15966.0,100.86,101.09,100.74,101.09,15966.0
2024-01-19 15:20:00,101.14,101.27,100.91,100.93,19214.0,101.14,101.27,100.91,100.93,19214.0
2024-01-19 15:30:00,100.9,100.95,100.65,100.95,26613.0,100.9,100.95,100.65,100.95,26613.0
2024-01-19 15:40:00,100.97,101.22,100.82,100.82,38886.0,100.97,101.22,100.82,100.82,38886.0
2024-01-19 15:50:00,100.86,101.18,100.73,101.15,122839.0,100.86,101.18,100.73,101.15,122839.0
2024-01-22 09:30:00,102.0,103.71,102.0,102.49,53561.0,102.0,103.71,102.0,102.49,53561.0
2024-01-22 09:40:00,102.54,102.98,101.9,102.51,36818.0,102.54,102.98,101.9,102.51,36818.0
2024-01-22 09:50:00,102.54,103.66,102.36,103.22,18447.0,102.54,103.66,102.36,103.22,18447.0
2024-01-22 10:00:00,103.42,103.65,103.17,103.6,25869.0,103.42,103.65,103.17,103.6,25869.0
2024-01-22 10:10:00,103.6,103.6,103.05,103.29,21529.0,103.6,103.6,103.05,103.29,21529.0
2024-01-22 10:20:00,103.36,103.89,103.34,103.68,26717.0,103.36,103.89,103.34,103.68,26717.0
2024-01-22 10:30:00,103.66,103.66,102.6,102.82,18590.0,103.66,103.66,102.6,102.82,18590.0
2024-01-22 10:40:00,102.92,103.04,102.59,102.61,16186.0,102.92,103.04,102.59,102.61,16186.0
2024-01-22 10:50:00,102.65,103.12,102.56,102.76,29391.0,102.65,103.12,102.56,102.76,29391.0
2024-01-22 11:00:00,102.84,102.86,102.51,102.71,20573.0,102.84,102.86,102.51,102.71,20573.0
2024-01-22 11:10:00,102.77,102.93,102.61,102.9,21919.0,102.77,102.93,102.61,102.9,21919.0
2024-01-22 11:20:00,102.91,102.99,102.77,102.9,25153.0,102.91,102.99,102.77,102.9,25153.0
2024-01-22 11:30:00,102.89,103.0,102.81,102.9,18427.0,102.89,103.0,102.81,102.9,18427.0
2024-01-22 11:40:00,102.93,102.93,102.59,102.63,7533.0,102.93,102.93,102.59,102.63,7533.0
2024-01-22 11:50:00,102.59,102.63,102.24,102.28,10535.0,102.59,102.63,102.24,102.28,10535.0
2024-01-22 12:00:00,102.21,102.4,102.13,102.14,9098.0,102.21,102.4,102.13,102.14,9098.0
2024-01-22 12:10:00,102.15,102.64,102.12,102.62,18226.0,102.15,102.64,102.12,102.62,18226.0
2024-01-22 12:20:00,102.64,102.79,102.53,102.53,17042.0,102.64,102.79,102.53,102.53,17042.0
2024-01-22 12:30:00,102.5,102.58,102.29,102.4,5687.0,102.5,102.58,102.29,102.4,5687.0
2024-01-22 12:40:00,102.42,102.66,102.4,102.58,6846.0,102.42,102.66,102.4,102.58,6846.0
2024-01-22 12:50:00,102.5,102.56,102.39,102.51,4306.0,102.5,102.56,102.39,102.51,4306.0
2024-01-22 13:00:00,102.51,103.1,102.48,102.95,10797.0,102.51,103.1,102.48,102.95,10797.0
2024-01-22 13:10:00,102.99,103.45,102.99,103.22,18512.0,102.99,103.45,102.99,103.22,18512.0
2024-01-22 13:20:00,103.32,103.41,103.21,103.31,7175.0,103.32,103.41,103.21,103.31,7175.0
2024-01-22 13:30:00,103.31,103.52,103.24,103.34,9463.0,103.31,103.52,103.24,103.34,9463.0
2024-01-22 13:40:00,103.38,103.49,103.1,103.38,11984.0,103.38,103.49,103.1,103.38,11984.0
2024-01-22 13:50:00,103.43,103.63,103.41,103.6,12573.0,103.43,103.63,103.41,103.6,12573.0
2024-01-22 14:00:00,103.63,103.84,103.62,103.62,9039.0,103.63,103.84,103.62,103.62,9039.0
2024-01-22 14:10:00,103.65,103.74,103.45,103.5,14020.0,103.65,103.74,103.45,103.5,14020.0
2024-01-22 14:20:00,103.47,103.6,103.31,103.56,5723.0,103.47,103.6,103.31,103.56,5723.0
2024-01-22 14:30:00,103.55,103.67,103.48,103.55,7479.0,103.55,103.67,103.48,103.55,7479.0
2024-01-22 14:40:00,103.51,103.59,103.4,103.54,8918.0,103.51,103.59,103.4,103.54,8918.0
2024-01-22 14:50:00,103.57,104.03,103.48,103.98,13332.0,103.57,104.03,103.48,103.98,13332.0
2024-01-22 15:00:00,104.0,104.09,103.92,104.07,10640.0,104.0,104.09,103.92,104.07,10640.0
2024-01-22 15:10:00,104.07,104.19,103.92,103.92,19039.0,104.07,104.19,103.92,103.92,19039.0
2024-01-22 15:20:00,103.96,104.45,103.95,104.35,17613.0,103.96,104.45,103.95,104.35,17613.0
2024-01-22 15:30:00,104.4,104.43,104.24,104.24,22192.0,104.4,104.43,104.24,104.24,22192.0
2024-01-22 15:40:00,104.26,104.37,104.15,104.21,31110.0,104.26,104.37,104.15,104.21,31110.0
2024-01-22 15:50:00,104.2,104.67,104.09,104.67,113949.0,104.2,104.67,104.09,104.67,113949.0
2024-01-23 09:30:00,105.19,105.81,103.3,103.88,48501.0,105.19,105.81,103.3,103.88,48501.0
2024-01-23 09:40:00,103.88,104.5,103.76,104.34,15327.0,103.88,104.5,103.76,104.34,15327.0
2024-01-23 09:50:00,104.31,104.49,103.9,103.95,21615.0,104.31,104.49,103.9,103.95,21615.0
2024-01-23 10:00:00,104.05,104.1,103.55,103.76,11861.0,104.05,104.1,103.55,103.76,11861.0
2024-01-23 10:10:00,103.75,104.08,103.43,103.47,8528.0,103.75,104.08,103.43,103.47,8528.0
2024-01-23 10:20:00,103.59,103.65,102.81,103.31,23370.0,103.59,103.65,102.81,103.31,23370.0
2024-01-23 10:30:00,103.42,103.47,102.65,102.65,10143.0,103.42,103.47,102.65,102.65,10143.0
2024-01-23 10:40:00,102.57,102.84,102.26,102.47,15684.0,102.57,102.84,102.26,102.47,15684.0
2024-01-23 10:50:00,102.41,102.41,102.07,102.15,6452.0,102.41,102.41,102.07,102.15,6452.0
2024-01-23 11:00:00,102.2,102.68,102.2,102.62,18426.0,102.2,102.68,102.2,102.62,18426.0
2024-01-23 11:10:00,102.63,103.1,102.06,102.19,17092.0,102.63,103.1,102.06,102.19,17092.0
2024-01-23 11:20:00,102.27,102.27,101.72,101.76,7671.0,102.27,102.27,101.72,101.76,7671.0
2024-01-23 11:30:00,101.77,102.14,101.5,102.14,12059.0,101.77,102.14,101.5,102.14,12059.0
2024-01-23 11:40:00,102.13,102.13,101.88,102.08,8477.0,102.13,102.13,101.88,102.08,8477.0
2024-01-23 11:50:00,102.04,102.83,102.03,102.71,27800.0,102.04,102.83,102.03,102.71,27800.0
2024-01-23 12:00:00,102.78,102.78,101.72,101.9,15514.0,102.78,102.78,101.72,101.9,15514.0
2024-01-23 12:10:00,101.74,101.91,101.69,101.91,6495.0,101.74,101.91,101.69,101.91,6495.0
2024-01-23 12:20:00,101.87,102.09,101.71,102.04,4191.0,101.87,102.09,101.71,102.04,4191.0
2024-01-23 12:30:00,102.09,102.56,102.09,102.47,17542.0,102.09,102.56,102.09,102.47,17542.0
2024-01-23 12:40:00,102.5,102.98,102.5,102.82,10152.0,102.5,102.98,102.5,102.82,10152.0
2024-01-23 12:50:00,102.84,103.24,102.8,103.15,13898.0,102.84,103.24,102.8,103.15,13898.0
2024-01-23 13:00:00,103.14,103.16,102.92,103.02,9609.0,103.14,103.16,102.92,103.02,9609.0
2024-01-23 13:10:00,103.03,103.04,102.85,102.85,5302.0,103.03,103.04,102.85,102.85,5302.0
2024-01-23 13:20:00,102.79,103.03,102.78,102.78,6480.0,102.79,103.03,102.78,102.78,6480.0
2024-01-23 13:30:00,102.82,102.85,102.67,102.8,6010.0,102.82,102.85,102.67,102.8,6010.0
2024-01-23 13:40:00,102.86,103.14,102.86,103.05,6928.0,102.86,103.14,102.86,103.05,6928.0
2024-01-23 13:50:00,103.14,103.24,102.88,102.96,7537.0,103.14,103.24,102.88,102.96,7537.0
2024-01-23 14:00:00,102.95,102.96,102.73,102.78,10266.0,102.95,102.96,102.73,102.78,10266.0
2024-01-23 14:10:00,102.78,102.81,102.5,102.5,9452.0,102.78,102.81,102.5,102.5,9452.0
2024-01-23 14:20:00,102.49,102.54,102.27,102.3,14216.0,102.49,102.54,102.27,102.3,14216.0
2024-01-23 14:30:00,102.27,102.49,102.26,102.48,10195.0,102.27,102.49,102.26,102.48,10195.0
2024-01-23 14:40:00,102.42,102.44,102.27,102.38,10534.0,102.42,102.44,102.27,102.38,10534.0
2024-01-23 14:50:00,102.34,102.67,102.34,102.55,15518.0,102.34,102.67,102.34,102.55,15518.0
2024-01-23 15:00:00,102.58,102.67,102.46,102.63,11603.0,102.58,102.67,102.46,102.63,11603.0
2024-01-23 15:10:00,102.65,103.14,102.65,102.96,16439.0,102.65,103.14,102.65,102.96,16439.0
2024-01-23 15:20:00,102.95,102.95,102.61,102.62,12066.0,102.95,102.95,102.61,102.62,12066.0
2024-01-23 15:30:00,102.58,102.75,102.55,102.66,13560.0,102.58,102.75,102.55,102.66,13560.0
2024-01-23 15:40:00,102.66,102.7,102.54,102.59,16305.0,102.66,102.7,102.54,102.59,16305.0
2024-01-23 15:50:00,102.61,102.76,102.54,102.61,133053.0,102.61,102.76,102.54,102.61,133053.0
2024-01-24 09:30:00,103.19,104.49,103.19,103.91,130169.0,103.19,104.49,103.19,103.91,130169.0
2024-01-24 09:40:00,103.91,104.97,103.86,104.9,38317.0,103.91,104.97,103.86,104.9,38317.0
2024-01-24 09:50:00,104.81,104.88,104.36,104.44,26659.0,104.81,104.88,104.36,104.44,26659.0
2024-01-24 10:00:00,104.45,104.66,103.99,104.6,15011.0,104.45,104.66,103.99,104.6,15011.0
2024-01-24 10:10:00,104.58,104.6,104.03,104.03,16806.0,104.58,104.6,104.03,104.03,16806.0
2024-01-24 10:20:00,104.2,104.22,103.77,104.19,19093.0,104.2,104.22,103.77,104.19,19093.0
2024-01-24 10:30:00,104.14,104.19,103.68,104.16,15503.0,104.14,104.19,103.68,104.16,15503.0
2024-01-24 10:40:00,104.12,104.5,103.89,104.06,20169.0,104.12,104.5,103.89,104.06,20169.0
2024-01-24 10:50:00,104.0,104.04,103.4,103.51,22730.0,104.0,104.04,103.4,103.51,22730.0
2024-01-24 11:00:00,103.61,103.91,103.42,103.48,16821.0,103.61,103.91,103.42,103.48,16821.0
2024-01-24 11:10:00,103.49,103.6,103.35,103.55,11320.0,103.49,103.6,103.35,103.55,11320.0
2024-01-24 11:20:00,103.55,103.77,103.27,103.44,20567.0,103.55,103.77,103.27,103.44,20567.0
2024-01-24 11:30:00,103.4,103.6,103.29,103.47,12077.0,103.4,103.6,103.29,103.47,12077.0
2024-01-24 11:40:00,103.51,104.34,103.5,104.19,38236.0,103.51,104.34,103.5,104.19,38236.0
2024-01-24 11:50:00,104.19,104.45,104.12,104.29,11661.0,104.19,104.45,104.12,104.29,11661.0
2024-01-24 12:00:00,104.26,104.34,104.03,104.3,20016.0,104.26,104.34,104.03,104.3,20016.0
2024-01-24 12:10:00,104.32,104.39,104.06,104.11,14407.0,104.32,104.39,104.06,104.11,14407.0
2024-01-24 12:20:00,104.13,104.22,103.66,104.05,20300.0,104.13,104.22,103.66,104.05,20300.0
2024-01-24 12:30:00,104.05,104.68,104.05,104.45,19091.0,104.05,104.68,104.05,104.45,19091.0
2024-01-24 12:40:00,104.43,104.51,104.33,104.48,8024.0,104.43,104.51,104.33,104.48,8024.0
2024-01-24 12:50:00,104.51,104.53,104.3,104.32,5961.0,104.51,104.53,104.3,104.32,5961.0
2024-01-24 13:00:00,104.36,104.36,103.54,103.61,5802.0,104.36,104.36,103.54,103.61,5802.0
2024-01-24 13:10:00,103.69,103.73,103.02,103.2,16363.0,103.69,103.73,103.02,103.2,16363.0
2024-01-24 13:20:00,103.19,103.19,102.79,103.03,28627.0,103.19,103.19,102.79,103.03,28627.0
2024-01-24 13:30:00,103.09,103.09,102.55,102.58,44857.0,103.09,103.09,102.55,102.58,44857.0
2024-01-24 13:40:00,102.57,103.29,102.53,103.13,18536.0,102.57,103.29,102.53,103.13,18536.0
2024-01-24 13:50:00,103.13,103.27,103.01,103.25,12508.0,103.13,103.27,103.01,103.25,12508.0
2024-01-24 14:00:00,103.29,103.43,103.21,103.21,12965.0,103.29,103.43,103.21,103.21,12965.0
2024-01-24 14:10:00,103.09,103.1,102.53,102.54,11632.0,103.09,103.1,102.53,102.54,11632.0
2024-01-24 14:20:00,102.5,102.5,101.94,102.02,24591.0,102.5,102.5,101.94,102.02,24591.0
2024-01-24 14:30:00,102.08,102.35,102.04,102.35,20048.0,102.08,102.35,102.04,102.35,20048.0
2024-01-24 14:40:00,102.27,102.53,102.27,102.37,11595.0,102.27,102.53,102.27,102.37,11595.0
2024-01-24 14:50:00,102.36,102.37,102.07,102.19,8201.0,102.36,102.37,102.07,102.19,8201.0
2024-01-24 15:00:00,102.15,102.38,102.01,102.28,12704.0,102.15,102.38,102.01,102.28,12704.0
2024-01-24 15:10:00,102.27,102.33,101.74,101.74,26297.0,102.27,102.33,101.74,101.74,26297.0
2024-01-24 15:20:00,101.71,101.9,101.66,101.73,12288.0,101.71,101.9,101.66,101.73,12288.0
2024-01-24 15:30:00,101.65,102.25,101.65,102.25,18316.0,101.65,102.25,101.65,102.25,18316.0
2024-01-24 15:40:00,102.27,102.46,101.86,101.86,25480.0,102.27,102.46,101.86,101.86,25480.0
2024-01-24 15:50:00,101.85,102.24,101.85,102.2,94546.0,101.85,102.24,101.85,102.2,94546.0
2024-01-25 09:30:00,104.01,104.01,103.23,103.51,23227.0,104.01,104.01,103.23,103.51,23227.0
2024-01-25 09:40:00,103.45,103.57,102.79,103.15,5371.0,103.45,103.57,102.79,103.15,5371.0
2024-01-25 09:50:00,103.07,103.48,102.97,103.46,6139.0,103.07,103.48,102.97,103.46,6139.0
2024-01-25 10:00:00,103.46,103.89,103.4,103.84,9299.0,103.46,103.89,103.4,103.84,9299.0
2024-01-25 10:10:00,103.79,103.79,103.33,103.34,6621.0,103.79,103.79,103.33,103.34,6621.0
2024-01-25 10:20:00,103.44,103.76,103.28,103.43,10804.0,103.44,103.76,103.28,103.43,10804.0
2024-01-25 10:30:00,103.56,103.57,102.84,103.0,9211.0,103.56,103.57,102.84,103.0,9211.0
2024-01-25 10:40:00,103.0,103.16,102.93,103.03,5829.0,103.0,103.16,102.93,103.03,5829.0
2024-01-25 10:50:00,103.0,103.0,102.56,102.56,9773.0,103.0,103.0,102.56,102.56,9773.0
2024-01-25 11:00:00,102.53,103.2,102.29,103.09,16848.0,102.53,103.2,102.29,103.09,16848.0
2024-01-25 11:10:00,103.13,103.44,103.12,103.29,5369.0,103.13,103.44,103.12,103.29,5369.0
2024-01-25 11:20:00,103.24,103.42,103.18,103.3,2750.0,103.24,103.42,103.18,103.3,2750.0
2024-01-25 11:30:00,103.39,103.66,103.22,103.36,15357.0,103.39,103.66,103.22,103.36,15357.0
2024-01-25 11:40:00,103.38,103.43,103.09,103.4,1700.0,103.38,103.43,103.09,103.4,1700.0
2024-01-25 11:50:00,103.37,103.56,103.28,103.44,4898.0,103.37,103.56,103.28,103.44,4898.0
2024-01-25 12:00:00,103.39,103.44,102.99,103.0,3662.0,103.39,103.44,102.99,103.0,3662.0
2024-01-25 12:10:00,102.9,103.14,102.8,103.0,3620.0,102.9,103.14,102.8,103.0,3620.0
2024-01-25 12:20:00,103.0,103.22,102.92,103.09,1546.0,103.0,103.22,102.92,103.09,1546.0
2024-01-25 12:30:00,102.94,102.94,102.59,102.59,2040.0,102.94,102.94,102.59,102.59,2040.0
2024-01-25 12:40:00,102.64,102.64,102.31,102.31,6413.0,102.64,102.64,102.31,102.31,6413.0
2024-01-25 12:50:00,102.31,102.44,102.03,102.42,4507.0,102.31,102.44,102.03,102.42,4507.0
2024-01-25 13:00:00,102.53,102.79,102.53,102.59,3046.0,102.53,102.79,102.53,102.59,3046.0
2024-01-25 13:10:00,102.59,102.6,102.0,102.01,3467.0,102.59,102.6,102.0,102.01,3467.0
2024-01-25 13:20:00,102.02,102.16,101.94,101.97,4314.0,102.02,102.16,101.94,101.97,4314.0
2024-01-25 13:30:00,101.9,101.96,101.85,101.9,1438.0,101.9,101.96,101.85,101.9,1438.0
2024-01-25 13:40:00,101.89,102.0,101.73,101.77,4601.0,101.89,102.0,101.73,101.77,4601.0
2024-01-25 13:50:00,101.72,101.72,101.06,101.13,6511.0,101.72,101.72,101.06,101.13,6511.0
2024-01-25 14:00:00,101.08,101.25,100.84,101.2,13463.0,101.08,101.25,100.84,101.2,13463.0
2024-01-25 14:10:00,101.2,101.66,101.13,101.66,7382.0,101.2,101.66,101.13,101.66,7382.0
2024-01-25 14:20:00,101.57,101.84,101.52,101.8,8087.0,101.57,101.84,101.52,101.8,8087.0
2024-01-25 14:30:00,101.76,102.0,101.74,101.89,7156.0,101.76,102.0,101.74,101.89,7156.0
2024-01-25 14:40:00,101.95,102.06,101.8,102.06,5841.0,101.95,102.06,101.8,102.06,5841.0
2024-01-25 14:50:00,102.05,102.43,102.01,102.33,7138.0,102.05,102.43,102.01,102.33,7138.0
2024-01-25 15:00:00,102.31,102.37,102.17,102.37,6077.0,102.31,102.37,102.17,102.37,6077.0
2024-01-25 15:10:00,102.32,102.41,102.06,102.31,12415.0,102.32,102.41,102.06,102.31,12415.0
2024-01-25 15:20:00,102.28,102.28,102.06,102.14,8440.0,102.28,102.28,102.06,102.14,8440.0
2024-01-25 15:30:00,102.14,102.19,101.9,102.1,8186.0,102.14,102.19,101.9,102.1,8186.0
2024-01-25 15:40:00,102.08,102.52,102.08,102.42,10813.0,102.08,102.52,102.08,102.42,10813.0
2024-01-25 15:50:00,102.44,102.59,102.14,102.45,54476.0,102.44,102.59,102.14,102.45,54476.0
2024-01-26 09:30:00,102.36,102.56,101.8,102.29,17086.0,102.36,102.56,101.8,102.29,17086.0
2024-01-26 09:40:00,101.96,102.63,101.66,102.09,8485.0,101.96,102.63,101.66,102.09,8485.0
2024-01-26 09:50:00,102.02,102.12,101.6,102.03,7388.0,102.02,102.12,101.6,102.03,7388.0
2024-01-26 10:00:00,101.92,102.04,101.39,101.64,8542.0,101.92,102.04,101.39,101.64,8542.0
2024-01-26 10:10:00,101.59,102.11,101.58,102.1,10414.0,101.59,102.11,101.58,102.1,10414.0
2024-01-26 10:20:00,102.1,102.62,102.05,102.3,12234.0,102.1,102.62,102.05,102.3,12234.0
2024-01-26 10:30:00,102.41,102.48,102.02,102.45,7794.0,102.41,102.48,102.02,102.45,7794.0
2024-01-26 10:40:00,102.43,102.43,101.95,102.01,20317.0,102.43,102.43,101.95,102.01,20317.0
2024-01-26 10:50:00,102.0,102.05,101.66,101.91,14944.0,102.0,102.05,101.66,101.91,14944.0
2024-01-26 11:00:00,102.01,102.4,102.01,102.4,19175.0,102.01,102.4,102.01,102.4,19175.0
2024-01-26 11:10:00,102.51,102.62,102.29,102.35,14306.0,102.51,102.62,102.29,102.35,14306.0
2024-01-26 11:20:00,102.3,102.78,102.3,102.66,8215.0,102.3,102.78,102.3,102.66,8215.0
2024-01-26 11:30:00,102.66,102.96,102.59,102.62,3281.0,102.66,102.96,102.59,102.62,3281.0
2024-01-26 11:40:00,102.62,102.88,102.61,102.84,2513.0,102.62,102.88,102.61,102.84,2513.0
2024-01-26 11:50:00,102.84,103.2,102.84,103.2,11624.0,102.84,103.2,102.84,103.2,11624.0
2024-01-26 12:00:00,103.23,103.36,102.96,102.96,6023.0,103.23,103.36,102.96,102.96,6023.0
2024-01-26 12:10:00,102.91,103.43,102.91,103.4,9309.0,102.91,103.43,102.91,103.4,9309.0
2024-01-26 12:20:00,103.42,103.42,103.19,103.23,8372.0,103.42,103.42,103.19,103.23,8372.0
2024-01-26 12:30:00,103.23,103.27,102.73,102.78,19427.0,103.23,103.27,102.73,102.78,19427.0
2024-01-26 12:40:00,102.88,103.06,102.8,102.91,10244.0,102.88,103.06,102.8,102.91,10244.0
2024-01-26 12:50:00,102.83,103.19,102.78,103.12,10022.0,102.83,103.19,102.78,103.12,10022.0
2024-01-26 13:00:00,103.15,103.49,103.13,103.48,4840.0,103.15,103.49,103.13,103.48,4840.0
2024-01-26 13:10:00,103.39,103.54,103.38,103.51,7477.0,103.39,103.54,103.38,103.51,7477.0
2024-01-26 13:20:00,103.48,103.8,103.38,103.64,18933.0,103.48,103.8,103.38,103.64,18933.0
2024-01-26 13:30:00,103.73,103.88,103.65,103.71,21871.0,103.73,103.88,103.65,103.71,21871.0
2024-01-26 13:40:00,103.66,103.66,103.07,103.12,20633.0,103.66,103.66,103.07,103.12,20633.0
2024-01-26 13:50:00,103.19,103.25,103.04,103.17,3333.0,103.19,103.25,103.04,103.17,3333.0
2024-01-26 14:00:00,103.15,103.72,103.15,103.65,10636.0,103.15,103.72,103.15,103.65,10636.0
2024-01-26 14:10:00,103.63,103.72,103.51,103.51,7467.0,103.63,103.72,103.51,103.51,7467.0
2024-01-26 14:20:00,103.52,103.53,103.29,103.33,9899.0,103.52,103.53,103.29,103.33,9899.0
2024-01-26 14:30:00,103.39,103.49,103.14,103.43,6805.0,103.39,103.49,103.14,103.43,6805.0
2024-01-26 14:40:00,103.49,103.58,103.36,103.54,3627.0,103.49,103.58,103.36,103.54,3627.0
2024-01-26 14:50:00,103.59,103.65,103.42,103.65,5479.0,103.59,103.65,103.42,103.65,5479.0
2024-01-26 15:00:00,103.59,103.71,103.54,103.54,5938.0,103.59,103.71,103.54,103.54,5938.0
2024-01-26 15:10:00,103.51,103.73,103.51,103.65,4530.0,103.51,103.73,103.51,103.65,4530.0
2024-01-26 15:20:00,103.69,103.7,103.61,103.65,6605.0,103.69,103.7,103.61,103.65,6605.0
2024-01-26 15:30:00,103.69,103.7,103.34,103.37,8523.0,103.69,103.7,103.34,103.37,8523.0
2024-01-26 15:40:00,103.3,103.59,103.27,103.49,12363.0,103.3,103.59,103.27,103.49,12363.0
2024-01-26 15:50:00,103.51,103.84,103.5,103.83,59324.0,103.51,103.84,103.5,103.83,59324.0
2024-01-29 09:30:00,104.22,104.77,104.22,104.28,30614.0,104.22,104.77,104.22,104.28,30614.0
2024-01-29 09:40:00,104.27,104.55,103.94,104.11,25678.0,104.27,104.55,103.94,104.11,25678.0
2024-01-29 09:50:00,104.11,104.27,103.9,103.94,15337.0,104.11,104.27,103.9,103.94,15337.0
2024-01-29 10:00:00,103.86,103.86,103.22,103.56,17660.0,103.86,103.86,103.22,103.56,17660.0
2024-01-29 10:10:00,103.61,104.0,103.54,103.87,20158.0,103.61,104.0,103.54,103.87,20158.0
2024-01-29 10:20:00,103.85,103.94,103.54,103.6,10065.0,103.85,103.94,103.54,103.6,10065.0
2024-01-29 10:30:00,103.66,104.22,103.62,104.12,32166.0,103.66,104.22,103.62,104.12,32166.0
2024-01-29 10:40:00,104.12,104.31,104.05,104.23,19096.0,104.12,104.31,104.05,104.23,19096.0
2024-01-29 10:50:00,104.2,104.64,103.92,104.04,19086.0,104.2,104.64,103.92,104.04,19086.0
2024-01-29 11:00:00,104.06,104.11,103.94,104.01,4929.0,104.06,104.11,103.94,104.01,4929.0
2024-01-29 11:10:00,104.01,104.08,103.93,104.01,4689.0,104.01,104.08,103.93,104.01,4689.0
2024-01-29 11:20:00,104.05,104.09,103.96,103.98,4007.0,104.05,104.09,103.96,103.98,4007.0
2024-01-29 11:30:00,103.96,104.01,103.82,103.83,5674.0,103.96,104.01,103.82,103.83,5674.0
2024-01-29 11:40:00,103.88,104.15,103.81,104.12,9182.0,103.88,104.15,103.81,104.12,9182.0
2024-01-29 11:50:00,104.12,104.16,103.95,104.15,5133.0,104.12,104.16,103.95,104.15,5133.0
2024-01-29 12:00:00,104.15,104.19,103.76,103.76,2365.0,104.15,104.19,103.76,103.76,2365.0
2024-01-29 12:10:00,103.77,103.86,103.65,103.83,6315.0,103.77,103.86,103.65,103.83,6315.0
2024-01-29 12:20:00,103.84,104.15,103.84,104.07,4695.0,103.84,104.15,103.84,104.07,4695.0
2024-01-29 12:30:00,104.07,104.23,104.02,104.12,2118.0,104.07,104.23,104.02,104.12,2118.0
2024-01-29 12:40:00,104.07,104.14,103.88,103.98,4861.0,104.07,104.14,103.88,103.98,4861.0
2024-01-29 12:50:00,103.91,103.91,103.76,103.78,3018.0,103.91,103.91,103.76,103.78,3018.0
2024-01-29 13:00:00,103.84,104.09,103.79,104.07,4354.0,103.84,104.09,103.79,104.07,4354.0
2024-01-29 13:10:00,104.11,104.2,103.96,104.14,3736.0,104.11,104.2,103.96,104.14,3736.0
2024-01-29 13:20:00,104.2,104.34,104.08,104.22,4693.0,104.2,104.34,104.08,104.22,4693.0
2024-01-29 13:30:00,104.26,104.31,104.14,104.18,3121.0,104.26,104.31,104.14,104.18,3121.0
2024-01-29 13:40:00,104.13,104.26,104.13,104.24,6673.0,104.13,104.26,104.13,104.24,6673.0
2024-01-29 13:50:00,104.24,104.33,104.17,104.33,3894.0,104.24,104.33,104.17,104.33,3894.0
2024-01-29 14:00:00,104.4,104.5,104.34,104.47,8048.0,104.4,104.5,104.34,104.47,8048.0
2024-01-29 14:10:00,104.43,104.62,104.43,104.62,6800.0,104.43,104.62,104.43,104.62,6800.0
2024-01-29 14:20:00,104.61,104.74,104.61,104.73,5021.0,104.61,104.74,104.61,104.73,5021.0
2024-01-29 14:30:00,104.74,104.95,104.7,104.81,11817.0,104.74,104.95,104.7,104.81,11817.0
2024-01-29 14:40:00,104.8,105.04,104.8,104.89,31769.0,104.8,105.04,104.8,104.89,31769.0
2024-01-29 14:50:00,104.92,104.93,104.64,104.65,6965.0,104.92,104.93,104.64,104.65,6965.0
2024-01-29 15:00:00,104.68,104.97,104.48,104.48,25010.0,104.68,104.97,104.48,104.48,25010.0
2024-01-29 15:10:00,104.42,104.93,104.41,104.93,17202.0,104.42,104.93,104.41,104.93,17202.0
2024-01-29 15:20:00,104.95,104.95,104.6,104.61,12771.0,104.95,104.95,104.6,104.61,12771.0
2024-01-29 15:30:00,104.61,104.82,104.61,104.72,13052.0,104.61,104.82,104.61,104.72,13052.0
2024-01-29 15:40:00,104.69,104.89,104.66,104.82,33038.0,104.69,104.89,104.66,104.82,33038.0
2024-01-29 15:50:00,104.8,105.28,104.8,105.06,75864.0,104.8,105.28,104.8,105.06,75864.0
2024-01-30 09:30:00,105.15,105.25,104.58,104.99,51379.0,105.15,105.25,104.58,104.99,51379.0
2024-01-30 09:40:00,104.98,105.35,104.44,105.29,15240.0,104.98,105.35,104.44,105.29,15240.0
2024-01-30 09:50:00,105.29,106.0,105.23,105.81,29544.0,105.29,106.0,105.23,105.81,29544.0
2024-01-30 10:00:00,105.75,105.75,105.15,105.53,68688.0,105.75,105.75,105.15,105.53,68688.0
2024-01-30 10:10:00,105.53,105.68,105.05,105.4,20635.0,105.53,105.68,105.05,105.4,20635.0
2024-01-30 10:20:00,105.25,105.95,105.23,105.94,9130.0,105.25,105.95,105.23,105.94,9130.0
2024-01-30 10:30:00,105.92,106.0,105.52,105.62,17472.0,105.92,106.0,105.52,105.62,17472.0
2024-01-30 10:40:00,105.52,105.72,105.22,105.22,14845.0,105.52,105.72,105.22,105.22,14845.0
2024-01-30 10:50:00,105.16,105.31,104.96,105.24,13314.0,105.16,105.31,104.96,105.24,13314.0
2024-01-30 11:00:00,105.19,105.47,105.07,105.47,11262.0,105.19,105.47,105.07,105.47,11262.0
2024-01-30 11:10:00,105.49,105.64,105.44,105.55,3727.0,105.49,105.64,105.44,105.55,3727.0
2024-01-30 11:20:00,105.57,105.69,105.38,105.44,12159.0,105.57,105.69,105.38,105.44,12159.0
2024-01-30 11:30:00,105.44,105.44,105.26,105.41,5606.0,105.44,105.44,105.26,105.41,5606.0
2024-01-30 11:40:00,105.41,105.49,105.29,105.3,11314.0,105.41,105.49,105.29,105.3,11314.0
2024-01-30 11:50:00,105.32,105.32,105.07,105.1,4162.0,105.32,105.32,105.07,105.1,4162.0
2024-01-30 12:00:00,105.16,105.26,105.05,105.26,4176.0,105.16,105.26,105.05,105.26,4176.0
2024-01-30 12:10:00,105.23,105.39,105.18,105.35,5133.0,105.23,105.39,105.18,105.35,5133.0
2024-01-30 12:20:00,105.37,105.37,105.16,105.19,7606.0,105.37,105.37,105.16,105.19,7606.0
2024-01-30 12:30:00,105.23,105.46,105.21,105.28,7008.0,105.23,105.46,105.21,105.28,7008.0
2024-01-30 12:40:00,105.28,105.34,105.18,105.28,3842.0,105.28,105.34,105.18,105.28,3842.0
2024-01-30 12:50:00,105.27,105.32,105.19,105.25,4885.0,105.27,105.32,105.19,105.25,4885.0
2024-01-30 13:00:00,105.27,105.33,104.9,105.11,9224.0,105.27,105.33,104.9,105.11,9224.0
2024-01-30 13:10:00,105.17,105.34,105.11,105.28,6273.0,105.17,105.34,105.11,105.28,6273.0
2024-01-30 13:20:00,105.31,105.46,105.28,105.42,4440.0,105.31,105.46,105.28,105.42,4440.0
2024-01-30 13:30:00,105.4,105.59,105.38,105.5,7511.0,105.4,105.59,105.38,105.5,7511.0
2024-01-30 13:40:00,105.51,105.66,105.22,105.23,4973.0,105.51,105.66,105.22,105.23,4973.0
2024-01-30 13:50:00,105.26,105.34,105.13,105.14,3467.0,105.26,105.34,105.13,105.14,3467.0
2024-01-30 14:00:00,105.16,105.2,104.87,104.9,5788.0,105.16,105.2,104.87,104.9,5788.0
2024-01-30 14:10:00,104.9,104.96,104.64,104.94,10391.0,104.9,104.96,104.64,104.94,10391.0
2024-01-30 14:20:00,104.94,105.09,104.89,105.04,3334.0,104.94,105.09,104.89,105.04,3334.0
2024-01-30 14:30:00,105.04,105.12,104.98,105.0,7995.0,105.04,105.12,104.98,105.0,7995.0
2024-01-30 14:40:00,105.0,105.48,104.99,105.45,19444.0,105.0,105.48,104.99,105.45,19444.0
2024-01-30 14:50:00,105.45,105.51,105.39,105.51,7013.0,105.45,105.51,105.39,105.51,7013.0
2024-01-30 15:00:00,105.5,105.6,105.46,105.5,8412.0,105.5,105.6,105.46,105.5,8412.0
2024-01-30 15:10:00,105.5,105.54,105.23,105.42,20348.0,105.5,105.54,105.23,105.42,20348.0
2024-01-30 15:20:00,105.45,105.54,105.28,105.35,9720.0,105.45,105.54,105.28,105.35,9720.0
2024-01-30 15:30:00,105.35,105.39,105.18,105.35,10467.0,105.35,105.39,105.18,105.35,10467.0
2024-01-30 15:40:00,105.35,105.36,105.2,105.32,13912.0,105.35,105.36,105.2,105.32,13912.0
2024-01-30 15:50:00,105.36,105.74,105.32,105.65,79027.0,105.36,105.74,105.32,105.65,79027.0
2024-01-31 09:30:00,105.35,105.52,104.62,104.84,39621.0,105.35,105.52,104.62,104.84,39621.0
2024-01-31 09:40:00,105.0,105.37,104.96,105.14,16157.0,105.0,105.37,104.96,105.14,16157.0
2024-01-31 09:50:00,105.25,105.4,104.7,104.88,10497.0,105.25,105.4,104.7,104.88,10497.0
2024-01-31 10:00:00,104.82,104.82,104.2,104.45,8080.0,104.82,104.82,104.2,104.45,8080.0
2024-01-31 10:10:00,104.5,104.84,104.3,104.47,17252.0,104.5,104.84,104.3,104.47,17252.0
2024-01-31 10:20:00,104.37,104.73,104.31,104.55,14246.0,104.37,104.73,104.31,104.55,14246.0
2024-01-31 10:30:00,104.59,104.59,103.31,103.48,32637.0,104.59,104.59,103.31,103.48,32637.0
2024-01-31 10:40:00,103.51,103.53,102.56,103.06,31307.0,103.51,103.53,102.56,103.06,31307.0
2024-01-31 10:50:00,102.86,103.56,102.6,103.45,14172.0,102.86,103.56,102.6,103.45,14172.0
2024-01-31 11:00:00,103.52,103.64,103.32,103.64,14701.0,103.52,103.64,103.32,103.64,14701.0
2024-01-31 11:10:00,103.66,103.87,103.53,103.6,5877.0,103.66,103.87,103.53,103.6,5877.0
2024-01-31 11:20:00,103.51,103.52,103.1,103.52,9748.0,103.51,103.52,103.1,103.52,9748.0
2024-01-31 11:30:00,103.59,103.66,103.26,103.26,7911.0,103.59,103.66,103.26,103.26,7911.0
2024-01-31 11:40:00,103.16,103.21,103.01,103.08,12588.0,103.16,103.21,103.01,103.08,12588.0
2024-01-31 11:50:00,103.06,103.35,102.95,103.23,17333.0,103.06,103.35,102.95,103.23,17333.0
2024-01-31 12:00:00,103.24,103.53,103.21,103.44,14187.0,103.24,103.53,103.21,103.44,14187.0
2024-01-31 12:10:00,103.46,103.51,103.13,103.18,15463.0,103.46,103.51,103.13,103.18,15463.0
2024-01-31 12:20:00,103.16,103.37,103.1,103.32,5616.0,103.16,103.37,103.1,103.32,5616.0
2024-01-31 12:30:00,103.33,103.34,102.73,102.76,19791.0,103.33,103.34,102.73,102.76,19791.0
2024-01-31 12:40:00,102.75,103.12,102.75,103.09,13175.0,102.75,103.12,102.75,103.09,13175.0
2024-01-31 12:50:00,103.03,103.3,103.0,103.3,13924.0,103.03,103.3,103.0,103.3,13924.0
2024-01-31 13:00:00,103.36,103.56,103.3,103.56,7985.0,103.36,103.56,103.3,103.56,7985.0
2024-01-31 13:10:00,103.64,103.76,103.57,103.57,9690.0,103.64,103.76,103.57,103.57,9690.0
2024-01-31 13:20:00,103.62,103.7,103.45,103.58,16152.0,103.62,103.7,103.45,103.58,16152.0
2024-01-31 13:30:00,103.58,103.67,103.49,103.57,9098.0,103.58,103.67,103.49,103.57,9098.0
2024-01-31 13:40:00,103.64,103.72,103.57,103.59,8729.0,103.64,103.72,103.57,103.59,8729.0
2024-01-31 13:50:00,103.59,103.59,103.17,103.17,9119.0,103.59,103.59,103.17,103.17,9119.0
2024-01-31 14:00:00,103.24,103.24,102.18,102.26,24718.0,103.24,103.24,102.18,102.26,24718.0
2024-01-31 14:10:00,102.38,102.77,102.34,102.6,18708.0,102.38,102.77,102.34,102.6,18708.0
2024-01-31 14:20:00,102.68,102.91,102.56,102.73,8331.0,102.68,102.91,102.56,102.73,8331.0
2024-01-31 14:30:00,102.68,103.42,102.57,103.42,13571.0,102.68,103.42,102.57,103.42,13571.0
2024-01-31 14:40:00,103.4,103.94,103.4,103.53,13746.0,103.4,103.94,103.4,103.53,13746.0
2024-01-31 14:50:00,103.46,103.54,102.72,102.73,14027.0,103.46,103.54,102.72,102.73,14027.0
2024-01-31 15:00:00,102.74,102.84,101.13,101.88,57900.0,102.74,102.84,101.13,101.88,57900.0
2024-01-31 15:10:00,101.9,102.31,101.54,102.08,22293.0,101.9,102.31,101.54,102.08,22293.0
2024-01-31 15:20:00,102.09,102.52,101.91,102.39,25547.0,102.09,102.52,101.91,102.39,25547.0
2024-01-31 15:30:00,102.34,102.34,101.92,102.23,36399.0,102.34,102.34,101.92,102.23,36399.0
2024-01-31 15:40:00,102.2,102.39,101.8,101.95,26071.0,102.2,102.39,101.8,101.95,26071.0
2024-01-31 15:50:00,101.95,102.04,101.48,101.84,99625.0,101.95,102.04,101.48,101.84,99625.0
2024-02-01 09:30:00,103.17,104.91,103.17,104.02,62895.0,103.17,104.91,103.17,104.02,62895.0
2024-02-01 09:40:00,104.03,104.32,103.86,104.03,10156.0,104.03,104.32,103.86,104.03,10156.0
2024-02-01 09:50:00,104.13,104.68,103.86,104.28,16778.0,104.13,104.68,103.86,104.28,16778.0
2024-02-01 10:00:00,104.23,104.4,103.95,104.33,19687.0,104.23,104.4,103.95,104.33,19687.0
2024-02-01 10:10:00,104.23,104.4,103.61,103.62,16559.0,104.23,104.4,103.61,103.62,16559.0
2024-02-01 10:20:00,103.53,103.98,103.0,103.98,10851.0,103.53,103.98,103.0,103.98,10851.0
2024-02-01 10:30:00,103.88,103.92,103.54,103.85,4261.0,103.88,103.92,103.54,103.85,4261.0
2024-02-01 10:40:00,103.99,104.0,103.45,103.46,11974.0,103.99,104.0,103.45,103.46,11974.0
2024-02-01 10:50:00,103.36,103.36,102.95,102.95,9617.0,103.36,103.36,102.95,102.95,9617.0
2024-02-01 11:00:00,102.87,103.13,102.76,103.04,11655.0,102.87,103.13,102.76,103.04,11655.0
2024-02-01 11:10:00,103.11,103.34,102.97,103.22,5860.0,103.11,103.34,102.97,103.22,5860.0
2024-02-01 11:20:00,103.43,103.52,103.29,103.39,4113.0,103.43,103.52,103.29,103.39,4113.0
2024-02-01 11:30:00,103.5,103.89,103.5,103.75,10522.0,103.5,103.89,103.5,103.75,10522.0
2024-02-01 11:40:00,103.83,103.91,103.77,103.82,4341.0,103.83,103.91,103.77,103.82,4341.0
2024-02-01 11:50:00,103.89,104.0,103.73,103.92,12340.0,103.89,104.0,103.73,103.92,12340.0
2024-02-01 12:00:00,103.88,104.44,103.88,104.34,4498.0,103.88,104.44,103.88,104.34,4498.0
2024-02-01 12:10:00,104.4,104.61,104.34,104.53,6885.0,104.4,104.61,104.34,104.53,6885.0
2024-02-01 12:20:00,104.5,104.7,104.26,104.37,6514.0,104.5,104.7,104.26,104.37,6514.0
2024-02-01 12:30:00,104.38,104.64,104.37,104.45,10638.0,104.38,104.64,104.37,104.45,10638.0
2024-02-01 12:40:00,104.45,105.28,104.28,105.18,26542.0,104.45,105.28,104.28,105.18,26542.0
2024-02-01 12:50:00,105.23,105.87,105.21,105.66,21864.0,105.23,105.87,105.21,105.66,21864.0
2024-02-01 13:00:00,105.68,105.8,105.31,105.42,12716.0,105.68,105.8,105.31,105.42,12716.0
2024-02-01 13:10:00,105.59,106.32,105.55,106.32,35374.0,105.59,106.32,105.55,106.32,35374.0
2024-02-01 13:20:00,106.34,106.43,106.14,106.23,8528.0,106.34,106.43,106.14,106.23,8528.0
2024-02-01 13:30:00,106.3,106.38,105.41,105.67,17267.0,106.3,106.38,105.41,105.67,17267.0
2024-02-01 13:40:00,105.75,106.09,105.61,106.09,12382.0,105.75,106.09,105.61,106.09,12382.0
2024-02-01 13:50:00,106.08,106.18,105.98,106.06,11290.0,106.08,106.18,105.98,106.06,11290.0
2024-02-01 14:00:00,106.16,106.31,105.86,106.18,27797.0,106.16,106.31,105.86,106.18,27797.0
2024-02-01 14:10:00,106.19,106.4,105.93,106.06,9224.0,106.19,106.4,105.93,106.06,9224.0
2024-02-01 14:20:00,106.08,106.29,105.91,106.22,7434.0,106.08,106.29,105.91,106.22,7434.0
2024-02-01 14:30:00,106.2,106.25,105.86,106.15,6555.0,106.2,106.25,105.86,106.15,6555.0
2024-02-01 14:40:00,106.2,106.37,106.13,106.13,18817.0,106.2,106.37,106.13,106.13,18817.0
2024-02-01 14:50:00,106.21,106.67,106.16,106.63,11994.0,106.21,106.67,106.16,106.63,11994.0
2024-02-01 15:00:00,106.68,107.0,106.46,106.46,33193.0,106.68,107.0,106.46,106.46,33193.0
2024-02-01 15:10:00,106.47,106.58,106.35,106.46,12206.0,106.47,106.58,106.35,106.46,12206.0
2024-02-01 15:20:00,106.48,106.48,106.05,106.2,10410.0,106.48,106.48,106.05,106.2,10410.0
2024-02-01 15:30:00,106.19,106.51,106.17,106.51,17939.0,106.19,106.51,106.17,106.51,17939.0
2024-02-01 15:40:00,106.52,106.66,106.43,106.55,13488.0,106.52,106.66,106.43,106.55,13488.0
2024-02-01 15:50:00,106.53,106.65,106.27,106.57,63092.0,106.53,106.65,106.27,106.57,63092.0
2024-02-02 09:30:00,106.27,106.51,105.41,106.41,56301.0,106.27,106.51,105.41,106.41,56301.0
2024-02-02 09:40:00,106.4,108.36,106.4,108.15,33264.0,106.4,108.36,106.4,108.15,33264.0
2024-02-02 09:50:00,108.06,108.77,107.8,108.77,32861.0,108.06,108.77,107.8,108.77,32861.0
2024-02-02 10:00:00,108.79,108.8,107.56,107.56,28782.0,108.79,108.8,107.56,107.56,28782.0
2024-02-02 10:10:00,107.64,107.95,107.4,107.86,19944.0,107.64,107.95,107.4,107.86,19944.0
2024-02-02 10:20:00,107.97,108.38,107.85,108.13,21183.0,107.97,108.38,107.85,108.13,21183.0
2024-02-02 10:30:00,108.11,108.12,107.56,107.77,7607.0,108.11,108.12,107.56,107.77,7607.0
2024-02-02 10:40:00,107.68,107.85,107.11,107.14,8668.0,107.68,107.85,107.11,107.14,8668.0
2024-02-02 10:50:00,107.23,107.94,107.13,107.3,12926.0,107.23,107.94,107.13,107.3,12926.0
2024-02-02 11:00:00,107.35,107.78,107.14,107.75,16449.0,107.35,107.78,107.14,107.75,16449.0
2024-02-02 11:10:00,107.79,107.84,107.32,107.34,7552.0,107.79,107.84,107.32,107.34,7552.0
2024-02-02 11:20:00,107.46,107.75,107.35,107.7,7015.0,107.46,107.75,107.35,107.7,7015.0
2024-02-02 11:30:00,107.76,107.86,107.58,107.82,6675.0,107.76,107.86,107.58,107.82,6675.0
2024-02-02 11:40:00,107.91,108.27,107.82,108.17,9560.0,107.91,108.27,107.82,108.17,9560.0
2024-02-02 11:50:00,108.26,108.28,107.89,107.89,5575.0,108.26,108.28,107.89,107.89,5575.0
2024-02-02 12:00:00,108.05,108.46,108.05,108.23,12602.0,108.05,108.46,108.05,108.23,12602.0
2024-02-02 12:10:00,108.25,108.92,108.05,108.92,14172.0,108.25,108.92,108.05,108.92,14172.0
2024-02-02 12:20:00,108.95,109.45,108.91,109.25,20142.0,108.95,109.45,108.91,109.25,20142.0
2024-02-02 12:30:00,109.2,109.55,109.03,109.18,30400.0,109.2,109.55,109.03,109.18,30400.0
2024-02-02 12:40:00,109.18,109.23,108.75,109.02,22638.0,109.18,109.23,108.75,109.02,22638.0
2024-02-02 12:50:00,109.08,109.31,108.91,109.31,6249.0,109.08,109.31,108.91,109.31,6249.0
2024-02-02 13:00:00,109.39,109.63,109.11,109.11,19048.0,109.39,109.63,109.11,109.11,19048.0
2024-02-02 13:10:00,109.23,109.33,109.13,109.26,7782.0,109.23,109.33,109.13,109.26,7782.0
2024-02-02 13:20:00,109.29,109.43,109.13,109.19,4681.0,109.29,109.43,109.13,109.19,4681.0
2024-02-02 13:30:00,109.2,109.65,109.2,109.32,5858.0,109.2,109.65,109.2,109.32,5858.0
2024-02-02 13:40:00,109.43,109.44,109.06,109.11,8086.0,109.43,109.44,109.06,109.11,8086.0
2024-02-02 13:50:00,109.15,109.29,109.06,109.08,3492.0,109.15,109.29,109.06,109.08,3492.0
2024-02-02 14:00:00,109.15,109.4,109.1,109.4,3628.0,109.15,109.4,109.1,109.4,3628.0
2024-02-02 14:10:00,109.32,109.59,109.26,109.47,16870.0,109.32,109.59,109.26,109.47,16870.0
2024-02-02 14:20:00,109.4,109.74,109.26,109.67,15557.0,109.4,109.74,109.26,109.67,15557.0
2024-02-02 14:30:00,109.73,109.9,109.68,109.82,11628.0,109.73,109.9,109.68,109.82,11628.0
2024-02-02 14:40:00,109.86,110.15,109.69,109.89,34141.0,109.86,110.15,109.69,109.89,34141.0
2024-02-02 14:50:00,109.86,109.89,109.69,109.86,8361.0,109.86,109.89,109.69,109.86,8361.0
2024-02-02 15:00:00,109.86,109.94,109.64,109.8,11119.0,109.86,109.94,109.64,109.8,11119.0
2024-02-02 15:10:00,109.8,110.05,109.79,110.02,7879.0,109.8,110.05,109.79,110.02,7879.0
2024-02-02 15:20:00,110.0,110.17,109.82,110.11,21427.0,110.0,110.17,109.82,110.11,21427.0
2024-02-02 15:30:00,110.14,110.14,109.45,109.59,14146.0,110.14,110.14,109.45,109.59,14146.0
2024-02-02 15:40:00,109.59,109.71,109.51,109.71,34517.0,109.59,109.71,109.51,109.71,34517.0
2024-02-02 15:50:00,109.73,109.97,109.46,109.47,107458.0,109.73,109.97,109.46,109.47,107458.0
2024-02-05 09:30:00,108.75,109.87,108.75,109.28,64474.0,108.75,109.87,108.75,109.28,64474.0
2024-02-05 09:40:00,109.25,109.28,108.4,108.41,47273.0,109.25,109.28,108.4,108.41,47273.0
2024-02-05 09:50:00,108.53,108.53,107.83,108.38,39139.0,108.53,108.53,107.83,108.38,39139.0
2024-02-05 10:00:00,108.27,108.27,107.51,107.83,31058.0,108.27,108.27,107.51,107.83,31058.0
2024-02-05 10:10:00,107.88,107.97,107.04,107.31,54622.0,107.88,107.97,107.04,107.31,54622.0
2024-02-05 10:20:00,107.23,107.23,106.52,106.66,33220.0,107.23,107.23,106.52,106.66,33220.0
2024-02-05 10:30:00,106.67,106.76,106.13,106.29,16507.0,106.67,106.76,106.13,106.29,16507.0
2024-02-05 10:40:00,106.22,106.31,105.65,106.31,29676.0,106.22,106.31,105.65,106.31,29676.0
2024-02-05 10:50:00,106.29,106.33,105.72,105.96,12622.0,106.29,106.33,105.72,105.96,12622.0
2024-02-05 11:00:00,105.85,106.2,105.84,106.2,20958.0,105.85,106.2,105.84,106.2,20958.0
2024-02-05 11:10:00,106.2,106.25,105.71,105.76,16713.0,106.2,106.25,105.71,105.76,16713.0
2024-02-05 11:20:00,105.69,106.02,105.37,105.66,29192.0,105.69,106.02,105.37,105.66,29192.0
2024-02-05 11:30:00,105.62,106.1,105.54,105.72,19342.0,105.62,106.1,105.54,105.72,19342.0
2024-02-05 11:40:00,105.66,105.77,105.32,105.35,13100.0,105.66,105.77,105.32,105.35,13100.0
2024-02-05 11:50:00,105.33,105.33,104.86,105.17,13200.0,105.33,105.33,104.86,105.17,13200.0
2024-02-05 12:00:00,105.19,105.76,105.15,105.7,12935.0,105.19,105.76,105.15,105.7,12935.0
2024-02-05 12:10:00,105.81,106.13,105.52,106.06,11728.0,105.81,106.13,105.52,106.06,11728.0
2024-02-05 12:20:00,106.06,106.25,105.95,106.22,10854.0,106.06,106.25,105.95,106.22,10854.0
2024-02-05 12:30:00,106.2,106.57,106.16,106.37,21577.0,106.2,106.57,106.16,106.37,21577.0
2024-02-05 12:40:00,106.37,106.4,106.0,106.0,11625.0,106.37,106.4,106.0,106.0,11625.0
2024-02-05 12:50:00,106.02,106.09,105.72,105.9,8591.0,106.02,106.09,105.72,105.9,8591.0
2024-02-05 13:00:00,105.9,106.19,105.72,106.1,17428.0,105.9,106.19,105.72,106.1,17428.0
2024-02-05 13:10:00,106.09,106.11,105.84,105.98,12493.0,106.09,106.11,105.84,105.98,12493.0
2024-02-05 13:20:00,105.92,106.09,105.89,105.98,6388.0,105.92,106.09,105.89,105.98,6388.0
2024-02-05 13:30:00,106.0,106.47,105.99,106.41,8299.0,106.0,106.47,105.99,106.41,8299.0
2024-02-05 13:40:00,106.48,106.98,106.4,106.92,32442.0,106.48,106.98,106.4,106.92,32442.0
2024-02-05 13:50:00,106.88,107.34,106.71,107.28,14784.0,106.88,107.34,106.71,107.28,14784.0
2024-02-05 14:00:00,107.27,107.59,107.06,107.47,18141.0,107.27,107.59,107.06,107.47,18141.0
2024-02-05 14:10:00,107.47,107.94,107.43,107.45,33161.0,107.47,107.94,107.43,107.45,33161.0
2024-02-05 14:20:00,107.44,107.63,107.26,107.55,4877.0,107.44,107.63,107.26,107.55,4877.0
2024-02-05 14:30:00,107.61,107.61,107.17,107.17,4806.0,107.61,107.61,107.17,107.17,4806.0
2024-02-05 14:40:00,107.18,107.65,107.18,107.57,10880.0,107.18,107.65,107.18,107.57,10880.0
2024-02-05 14:50:00,107.53,107.67,107.37,107.64,7596.0,107.53,107.67,107.37,107.64,7596.0
2024-02-05 15:00:00,107.61,107.68,107.07,107.19,13988.0,107.61,107.68,107.07,107.19,13988.0
2024-02-05 15:10:00,107.25,107.25,106.64,106.64,10922.0,107.25,107.25,106.64,106.64,10922.0
2024-02-05 15:20:00,106.67,107.18,106.63,107.14,12008.0,106.67,107.18,106.63,107.14,12008.0
2024-02-05 15:30:00,107.13,107.13,106.73,106.82,18829.0,107.13,107.13,106.73,106.82,18829.0
2024-02-05 15:40:00,106.81,106.83,106.43,106.56,28393.0,106.81,106.83,106.43,106.56,28393.0
2024-02-05 15:50:00,106.58,106.99,106.38,106.51,159064.0,106.58,106.99,106.38,106.51,159064.0
2024-02-06 09:30:00,105.94,106.47,105.15,106.16,28282.0,105.94,106.47,105.15,106.16,28282.0
2024-02-06 09:40:00,106.28,106.28,104.87,105.02,19624.0,106.28,106.28,104.87,105.02,19624.0
2024-02-06 09:50:00,105.0,105.66,104.28,105.29,28529.0,105.0,105.66,104.28,105.29,28529.0
2024-02-06 10:00:00,105.14,105.32,104.71,104.88,14215.0,105.14,105.32,104.71,104.88,14215.0
2024-02-06 10:10:00,104.86,105.02,104.14,105.02,25328.0,104.86,105.02,104.14,105.02,25328.0
2024-02-06 10:20:00,104.98,105.08,104.21,104.49,8845.0,104.98,105.08,104.21,104.49,8845.0
2024-02-06 10:30:00,104.46,105.24,104.41,105.03,24516.0,104.46,105.24,104.41,105.03,24516.0
2024-02-06 10:40:00,105.03,105.45,105.0,105.23,9124.0,105.03,105.45,105.0,105.23,9124.0
2024-02-06 10:50:00,105.22,105.22,104.54,104.57,8806.0,105.22,105.22,104.54,104.57,8806.0
2024-02-06 11:00:00,104.6,104.66,104.24,104.49,10512.0,104.6,104.66,104.24,104.49,10512.0
2024-02-06 11:10:00,104.48,104.57,104.22,104.33,5481.0,104.48,104.57,104.22,104.33,5481.0
2024-02-06 11:20:00,104.24,105.01,104.06,104.92,31373.0,104.24,105.01,104.06,104.92,31373.0
2024-02-06 11:30:00,105.11,105.16,104.83,104.99,5932.0,105.11,105.16,104.83,104.99,5932.0
2024-02-06 11:40:00,105.01,105.03,104.57,104.73,6663.0,105.01,105.03,104.57,104.73,6663.0
2024-02-06 11:50:00,104.64,104.76,104.19,104.22,10085.0,104.64,104.76,104.19,104.22,10085.0
2024-02-06 12:00:00,104.34,104.43,104.18,104.38,5620.0,104.34,104.43,104.18,104.38,5620.0
2024-02-06 12:10:00,104.38,104.74,104.28,104.61,5584.0,104.38,104.74,104.28,104.61,5584.0
2024-02-06 12:20:00,104.7,104.89,104.33,104.75,9818.0,104.7,104.89,104.33,104.75,9818.0
2024-02-06 12:30:00,104.73,104.76,104.53,104.59,7165.0,104.73,104.76,104.53,104.59,7165.0
2024-02-06 12:40:00,104.53,104.87,104.53,104.61,5564.0,104.53,104.87,104.53,104.61,5564.0
2024-02-06 12:50:00,104.57,104.85,104.5,104.77,5055.0,104.57,104.85,104.5,104.77,5055.0
2024-02-06 13:00:00,104.84,104.95,104.75,104.85,6630.0,104.84,104.95,104.75,104.85,6630.0
2024-02-06 13:10:00,104.85,104.85,104.6,104.61,4687.0,104.85,104.85,104.6,104.61,4687.0
2024-02-06 13:20:00,104.58,104.66,104.35,104.66,8002.0,104.58,104.66,104.35,104.66,8002.0
2024-02-06 13:30:00,104.69,104.75,104.61,104.75,2856.0,104.69,104.75,104.61,104.75,2856.0
2024-02-06 13:40:00,104.75,104.75,104.26,104.26,4799.0,104.75,104.75,104.26,104.26,4799.0
2024-02-06 13:50:00,104.31,104.31,104.17,104.22,4625.0,104.31,104.31,104.17,104.22,4625.0
2024-02-06 14:00:00,104.25,104.44,104.04,104.33,11427.0,104.25,104.44,104.04,104.33,11427.0
2024-02-06 14:10:00,104.27,104.41,104.07,104.15,7831.0,104.27,104.41,104.07,104.15,7831.0
2024-02-06 14:20:00,104.09,104.17,103.59,103.68,12458.0,104.09,104.17,103.59,103.68,12458.0
2024-02-06 14:30:00,103.62,103.8,103.45,103.78,20962.0,103.62,103.8,103.45,103.78,20962.0
2024-02-06 14:40:00,103.73,103.77,103.61,103.77,10521.0,103.73,103.77,103.61,103.77,10521.0
2024-02-06 14:50:00,103.8,103.93,103.67,103.91,10526.0,103.8,103.93,103.67,103.91,10526.0
2024-02-06 15:00:00,103.9,104.69,103.89,104.69,8984.0,103.9,104.69,103.89,104.69,8984.0
2024-02-06 15:10:00,104.7,104.71,104.38,104.51,7455.0,104.7,104.71,104.38,104.51,7455.0
2024-02-06 15:20:00,104.55,104.71,104.09,104.11,14931.0,104.55,104.71,104.09,104.11,14931.0
2024-02-06 15:30:00,104.06,104.1,103.75,103.82,25477.0,104.06,104.1,103.75,103.82,25477.0
2024-02-06 15:40:00,103.83,104.39,103.83,104.35,25644.0,103.83,104.39,103.83,104.35,25644.0
2024-02-06 15:50:00,104.35,104.49,104.08,104.14,139133.0,104.35,104.49,104.08,104.14,139133.0
2024-02-07 09:30:00,103.57,103.79,101.59,102.72,57337.0,103.57,103.79,101.59,102.72,57337.0
2024-02-07 09:40:00,102.76,103.2,102.22,102.99,10937.0,102.76,103.2,102.22,102.99,10937.0
2024-02-07 09:50:00,103.2,103.88,103.03,103.75,13668.0,103.2,103.88,103.03,103.75,13668.0
2024-02-07 10:00:00,103.76,104.24,103.6,103.9,39324.0,103.76,104.24,103.6,103.9,39324.0
2024-02-07 10:10:00,104.02,104.32,103.77,103.96,17143.0,104.02,104.32,103.77,103.96,17143.0
2024-02-07 10:20:00,103.9,103.9,103.25,103.76,12504.0,103.9,103.9,103.25,103.76,12504.0
2024-02-07 10:30:00,103.84,104.22,103.64,104.22,10055.0,103.84,104.22,103.64,104.22,10055.0
2024-02-07 10:40:00,104.22,104.22,103.49,103.73,10553.0,104.22,104.22,103.49,103.73,10553.0
2024-02-07 10:50:00,103.73,103.86,103.07,103.23,7594.0,103.73,103.86,103.07,103.23,7594.0
2024-02-07 11:00:00,103.23,103.66,103.06,103.62,7679.0,103.23,103.66,103.06,103.62,7679.0
2024-02-07 11:10:00,103.77,103.83,103.54,103.68,4995.0,103.77,103.83,103.54,103.68,4995.0
2024-02-07 11:20:00,103.54,103.54,102.87,103.2,21675.0,103.54,103.54,102.87,103.2,21675.0
2024-02-07 11:30:00,103.26,103.32,102.89,103.01,8995.0,103.26,103.32,102.89,103.01,8995.0
2024-02-07 11:40:00,103.01,103.23,102.88,103.03,10056.0,103.01,103.23,102.88,103.03,10056.0
2024-02-07 11:50:00,103.02,103.5,103.02,103.37,9462.0,103.02,103.5,103.02,103.37,9462.0
2024-02-07 12:00:00,103.35,103.53,103.25,103.53,6202.0,103.35,103.53,103.25,103.53,6202.0
2024-02-07 12:10:00,103.46,103.46,103.16,103.29,9730.0,103.46,103.46,103.16,103.29,9730.0
2024-02-07 12:20:00,103.34,103.39,103.18,103.36,6279.0,103.34,103.39,103.18,103.36,6279.0
2024-02-07 12:30:00,103.26,103.32,103.0,103.0,6650.0,103.26,103.32,103.0,103.0,6650.0
2024-02-07 12:40:00,103.05,103.19,102.59,103.19,17555.0,103.05,103.19,102.59,103.19,17555.0
2024-02-07 12:50:00,103.28,103.53,103.19,103.5,5975.0,103.28,103.53,103.19,103.5,5975.0
2024-02-07 13:00:00,103.6,103.95,103.32,103.41,9226.0,103.6,103.95,103.32,103.41,9226.0
2024-02-07 13:10:00,103.36,103.58,103.31,103.52,5646.0,103.36,103.58,103.31,103.52,5646.0
2024-02-07 13:20:00,103.58,103.69,103.44,103.69,6200.0,103.58,103.69,103.44,103.69,6200.0
2024-02-07 13:30:00,103.67,103.71,103.5,103.63,8828.0,103.67,103.71,103.5,103.63,8828.0
2024-02-07 13:40:00,103.58,103.92,103.51,103.92,4972.0,103.58,103.92,103.51,103.92,4972.0
2024-02-07 13:50:00,103.9,104.23,103.9,104.22,7972.0,103.9,104.23,103.9,104.22,7972.0
2024-02-07 14:00:00,104.2,104.31,103.88,103.94,7455.0,104.2,104.31,103.88,103.94,7455.0
2024-02-07 14:10:00,103.96,104.23,103.89,104.01,16708.0,103.96,104.23,103.89,104.01,16708.0
2024-02-07 14:20:00,104.03,104.15,104.02,104.11,7502.0,104.03,104.15,104.02,104.11,7502.0
2024-02-07 14:30:00,104.09,104.13,103.81,104.12,8038.0,104.09,104.13,103.81,104.12,8038.0
2024-02-07 14:40:00,104.1,104.15,103.95,104.03,9959.0,104.1,104.15,103.95,104.03,9959.0
2024-02-07 14:50:00,103.97,104.02,103.9,103.98,4160.0,103.97,104.02,103.9,103.98,4160.0
2024-02-07 15:00:00,103.95,104.2,103.94,104.15,8028.0,103.95,104.2,103.94,104.15,8028.0
2024-02-07 15:10:00,104.17,104.38,103.96,104.38,13713.0,104.17,104.38,103.96,104.38,13713.0
2024-02-07 15:20:00,104.34,104.66,104.2,104.27,16022.0,104.34,104.66,104.2,104.27,16022.0
2024-02-07 15:30:00,104.25,104.28,104.05,104.28,15301.0,104.25,104.28,104.05,104.28,15301.0
2024-02-07 15:40:00,104.29,104.51,104.04,104.1,33185.0,104.29,104.51,104.04,104.1,33185.0
2024-02-07 15:50:00,104.09,104.21,103.89,103.95,76529.0,104.09,104.21,103.89,103.95,76529.0
2024-02-08 09:30:00,104.44,106.95,104.34,106.08,47356.0,104.44,106.95,104.34,106.08,47356.0
2024-02-08 09:40:00,105.9,107.47,105.55,107.04,16385.0,105.9,107.47,105.55,107.04,16385.0
2024-02-08 09:50:00,106.83,106.89,106.45,106.68,17041.0,106.83,106.89,106.45,106.68,17041.0
2024-02-08 10:00:00,106.72,106.84,105.98,106.15,16528.0,106.72,106.84,105.98,106.15,16528.0
2024-02-08 10:10:00,106.23,106.72,106.23,106.58,17548.0,106.23,106.72,106.23,106.58,17548.0
2024-02-08 10:20:00,106.43,106.43,105.87,106.02,20060.0,106.43,106.43,105.87,106.02,20060.0
2024-02-08 10:30:00,106.1,106.21,105.94,105.96,16706.0,106.1,106.21,105.94,105.96,16706.0
2024-02-08 10:40:00,105.97,106.17,105.67,106.15,17914.0,105.97,106.17,105.67,106.15,17914.0
2024-02-08 10:50:00,106.07,106.09,105.65,105.79,12842.0,106.07,106.09,105.65,105.79,12842.0
2024-02-08 11:00:00,105.79,106.05,105.74,106.02,6210.0,105.79,106.05,105.74,106.02,6210.0
2024-02-08 11:10:00,105.97,106.31,105.97,106.31,5010.0,105.97,106.31,105.97,106.31,5010.0
2024-02-08 11:20:00,106.3,106.35,105.88,106.17,11812.0,106.3,106.35,105.88,106.17,11812.0
2024-02-08 11:30:00,106.17,106.72,106.09,106.67,16322.0,106.17,106.72,106.09,106.67,16322.0
2024-02-08 11:40:00,106.65,106.65,106.26,106.37,4066.0,106.65,106.65,106.26,106.37,4066.0
2024-02-08 11:50:00,106.49,106.61,106.39,106.47,8432.0,106.49,106.61,106.39,106.47,8432.0
2024-02-08 12:00:00,106.5,106.51,106.3,106.33,2163.0,106.5,106.51,106.3,106.33,2163.0
2024-02-08 12:10:00,106.34,107.04,106.33,106.8,25893.0,106.34,107.04,106.33,106.8,25893.0
2024-02-08 12:20:00,106.73,106.73,106.51,106.58,3102.0,106.73,106.73,106.51,106.58,3102.0
2024-02-08 12:30:00,106.55,106.93,106.5,106.87,9137.0,106.55,106.93,106.5,106.87,9137.0
2024-02-08 12:40:00,106.87,106.87,106.68,106.74,4095.0,106.87,106.87,106.68,106.74,4095.0
2024-02-08 12:50:00,106.71,106.84,106.67,106.72,3880.0,106.71,106.84,106.67,106.72,3880.0
2024-02-08 13:00:00,106.74,107.14,106.73,107.07,8784.0,106.74,107.14,106.73,107.07,8784.0
2024-02-08 13:10:00,107.05,107.41,106.97,107.41,6043.0,107.05,107.41,106.97,107.41,6043.0
2024-02-08 13:20:00,107.43,107.7,107.34,107.7,9164.0,107.43,107.7,107.34,107.7,9164.0
2024-02-08 13:30:00,107.73,107.73,107.48,107.58,50579.0,107.73,107.73,107.48,107.58,50579.0
2024-02-08 13:40:00,107.57,107.57,107.26,107.32,8409.0,107.57,107.57,107.26,107.32,8409.0
2024-02-08 13:50:00,107.3,107.3,106.99,107.06,5298.0,107.3,107.3,106.99,107.06,5298.0
2024-02-08 14:00:00,107.08,107.31,106.9,107.21,6526.0,107.08,107.31,106.9,107.21,6526.0
2024-02-08 14:10:00,107.28,107.5,107.28,107.35,8701.0,107.28,107.5,107.28,107.35,8701.0
2024-02-08 14:20:00,107.37,107.5,107.08,107.4,12798.0,107.37,107.5,107.08,107.4,12798.0
2024-02-08 14:30:00,107.41,107.48,107.23,107.48,14184.0,107.41,107.48,107.23,107.48,14184.0
2024-02-08 14:40:00,107.48,108.1,107.33,108.1,27032.0,107.48,108.1,107.33,108.1,27032.0
2024-02-08 14:50:00,108.1,108.11,107.89,107.97,8753.0,108.1,108.11,107.89,107.97,8753.0
2024-02-08 15:00:00,107.94,108.24,107.93,108.08,10743.0,107.94,108.24,107.93,108.08,10743.0
2024-02-08 15:10:00,108.13,108.28,107.9,108.19,23204.0,108.13,108.28,107.9,108.19,23204.0
2024-02-08 15:20:00,108.09,108.12,107.9,108.08,10487.0,108.09,108.12,107.9,108.08,10487.0
2024-02-08 15:30:00,108.07,108.07,107.68,107.7,14756.0,108.07,108.07,107.68,107.7,14756.0
2024-02-08 15:40:00,107.7,107.8,107.44,107.46,31196.0,107.7,107.8,107.44,107.46,31196.0
2024-02-08 15:50:00,107.45,107.69,107.26,107.29,125861.0,107.45,107.69,107.26,107.29,125861.0
2024-02-09 09:30:00,107.47,108.57,107.47,108.25,18971.0,107.47,108.57,107.47,108.25,18971.0
2024-02-09 09:40:00,108.28,108.56,108.1,108.1,5200.0,108.28,108.56,108.1,108.1,5200.0
2024-02-09 09:50:00,108.13,108.84,108.12,108.67,13590.0,108.13,108.84,108.12,108.67,13590.0
2024-02-09 10:00:00,108.72,108.96,108.52,108.89,14360.0,108.72,108.96,108.52,108.89,14360.0
2024-02-09 10:10:00,108.82,109.13,108.8,109.13,9685.0,108.82,109.13,108.8,109.13,9685.0
2024-02-09 10:20:00,109.09,109.58,109.05,109.56,14274.0,109.09,109.58,109.05,109.56,14274.0
2024-02-09 10:30:00,109.56,109.67,109.4,109.41,13396.0,109.56,109.67,109.4,109.41,13396.0
2024-02-09 10:40:00,109.51,110.11,109.41,109.97,19938.0,109.51,110.11,109.41,109.97,19938.0
2024-02-09 10:50:00,110.04,110.07,109.34,109.34,20347.0,110.04,110.07,109.34,109.34,20347.0
2024-02-09 11:00:00,109.3,109.78,109.28,109.7,10775.0,109.3,109.78,109.28,109.7,10775.0
2024-02-09 11:10:00,109.7,109.84,109.38,109.46,4775.0,109.7,109.84,109.38,109.46,4775.0
2024-02-09 11:20:00,109.48,109.51,109.27,109.43,12696.0,109.48,109.51,109.27,109.43,12696.0
2024-02-09 11:30:00,109.38,109.46,109.29,109.29,43153.0,109.38,109.46,109.29,109.29,43153.0
2024-02-09 11:40:00,109.33,109.5,109.15,109.44,18663.0,109.33,109.5,109.15,109.44,18663.0
2024-02-09 11:50:00,109.41,109.54,109.25,109.39,7360.0,109.41,109.54,109.25,109.39,7360.0
2024-02-09 12:00:00,109.44,109.68,109.33,109.68,6187.0,109.44,109.68,109.33,109.68,6187.0
2024-02-09 12:10:00,109.68,109.9,109.68,109.8,3779.0,109.68,109.9,109.68,109.8,3779.0
2024-02-09 12:20:00,109.78,110.05,109.77,109.94,18923.0,109.78,110.05,109.77,109.94,18923.0
2024-02-09 12:30:00,109.87,110.26,109.84,110.05,20070.0,109.87,110.26,109.84,110.05,20070.0
2024-02-09 12:40:00,110.06,110.5,110.05,110.29,12672.0,110.06,110.5,110.05,110.29,12672.0
2024-02-09 12:50:00,110.29,110.4,109.91,110.24,26150.0,110.29,110.4,109.91,110.24,26150.0
2024-02-09 13:00:00,110.24,110.41,110.2,110.38,6795.0,110.24,110.41,110.2,110.38,6795.0
2024-02-09 13:10:00,110.45,110.48,110.26,110.45,7354.0,110.45,110.48,110.26,110.45,7354.0
2024-02-09 13:20:00,110.44,110.77,110.29,110.47,23944.0,110.44,110.77,110.29,110.47,23944.0
2024-02-09 13:30:00,110.52,110.52,110.18,110.2,8198.0,110.52,110.52,110.18,110.2,8198.0
2024-02-09 13:40:00,110.2,110.2,109.89,109.92,12204.0,110.2,110.2,109.89,109.92,12204.0
2024-02-09 13:50:00,109.89,109.94,109.79,109.9,12265.0,109.89,109.94,109.79,109.9,12265.0
2024-02-09 14:00:00,109.92,110.3,109.9,110.2,14083.0,109.92,110.3,109.9,110.2,14083.0
2024-02-09 14:10:00,110.2,110.64,110.19,110.47,15097.0,110.2,110.64,110.19,110.47,15097.0
2024-02-09 14:20:00,110.4,110.47,110.27,110.27,10375.0,110.4,110.47,110.27,110.27,10375.0
2024-02-09 14:30:00,110.27,110.38,110.11,110.2,13118.0,110.27,110.38,110.11,110.2,13118.0
2024-02-09 14:40:00,110.22,110.31,110.07,110.26,8162.0,110.22,110.31,110.07,110.26,8162.0
2024-02-09 14:50:00,110.24,110.41,109.97,110.08,10958.0,110.24,110.41,109.97,110.08,10958.0
2024-02-09 15:00:00,110.03,110.22,110.03,110.16,8377.0,110.03,110.22,110.03,110.16,8377.0
2024-02-09 15:10:00,110.12,110.39,110.08,110.25,7229.0,110.12,110.39,110.08,110.25,7229.0
2024-02-09 15:20:00,110.25,110.58,110.2,110.58,17374.0,110.25,110.58,110.2,110.58,17374.0
2024-02-09 15:30:00,110.57,110.67,110.43,110.57,15707.0,110.57,110.67,110.43,110.57,15707.0
2024-02-09 15:40:00,110.6,110.67,110.15,110.15,28059.0,110.6,110.67,110.15,110.15,28059.0
2024-02-09 15:50:00,110.13,110.56,110.09,110.1,99422.0,110.13,110.56,110.09,110.1,99422.0
2024-02-12 09:30:00,111.56,111.9,110.81,111.82,51995.0,111.56,111.9,110.81,111.82,51995.0
2024-02-12 09:40:00,111.75,112.35,111.28,111.81,26923.0,111.75,112.35,111.28,111.81,26923.0
2024-02-12 09:50:00,111.78,112.42,111.59,112.15,14488.0,111.78,112.42,111.59,112.15,14488.0
2024-02-12 10:00:00,112.24,113.46,112.13,113.36,50685.0,112.24,113.46,112.13,113.36,50685.0
2024-02-12 10:10:00,113.36,113.95,113.23,113.58,37640.0,113.36,113.95,113.23,113.58,37640.0
2024-02-12 10:20:00,113.63,114.19,113.49,114.02,38255.0,113.63,114.19,113.49,114.02,38255.0
2024-02-12 10:30:00,113.92,114.77,113.92,114.68,43281.0,113.92,114.77,113.92,114.68,43281.0
2024-02-12 10:40:00,114.57,114.93,114.22,114.46,31452.0,114.57,114.93,114.22,114.46,31452.0
2024-02-12 10:50:00,114.44,114.69,114.21,114.52,41289.0,114.44,114.69,114.21,114.52,41289.0
2024-02-12 11:00:00,114.55,114.62,114.09,114.3,28030.0,114.55,114.62,114.09,114.3,28030.0
2024-02-12 11:10:00,114.23,114.88,114.23,114.81,21288.0,114.23,114.88,114.23,114.81,21288.0
2024-02-12 11:20:00,114.7,114.94,114.37,114.94,15784.0,114.7,114.94,114.37,114.94,15784.0
2024-02-12 11:30:00,114.98,115.12,114.6,114.93,17243.0,114.98,115.12,114.6,114.93,17243.0
2024-02-12 11:40:00,114.94,114.96,114.64,114.75,12093.0,114.94,114.96,114.64,114.75,12093.0
2024-02-12 11:50:00,114.7,115.22,114.7,114.99,18672.0,114.7,115.22,114.7,114.99,18672.0
2024-02-12 12:00:00,114.99,115.0,114.48,114.75,17048.0,114.99,115.0,114.48,114.75,17048.0
2024-02-12 12:10:00,114.77,114.87,114.68,114.74,12911.0,114.77,114.87,114.68,114.74,12911.0
2024-02-12 12:20:00,114.78,114.81,114.36,114.51,20433.0,114.78,114.81,114.36,114.51,20433.0
2024-02-12 12:30:00,114.52,114.87,114.4,114.65,11814.0,114.52,114.87,114.4,114.65,11814.0
2024-02-12 12:40:00,114.61,114.88,114.6,114.8,13145.0,114.61,114.88,114.6,114.8,13145.0
2024-02-12 12:50:00,114.75,114.91,114.68,114.9,13087.0,114.75,114.91,114.68,114.9,13087.0
2024-02-12 13:00:00,114.87,114.93,114.37,114.51,10415.0,114.87,114.93,114.37,114.51,10415.0
2024-02-12 13:10:00,114.53,114.78,114.49,114.55,8418.0,114.53,114.78,114.49,114.55,8418.0
2024-02-12 13:20:00,114.58,114.64,114.3,114.39,13311.0,114.58,114.64,114.3,114.39,13311.0
2024-02-12 13:30:00,114.36,114.57,114.1,114.11,24493.0,114.36,114.57,114.1,114.11,24493.0
2024-02-12 13:40:00,114.27,114.27,113.33,113.84,22917.0,114.27,114.27,113.33,113.84,22917.0
2024-02-12 13:50:00,113.83,114.52,113.69,114.31,18446.0,113.83,114.52,113.69,114.31,18446.0
2024-02-12 14:00:00,114.28,114.4,113.86,113.94,14768.0,114.28,114.4,113.86,113.94,14768.0
2024-02-12 14:10:00,113.99,114.05,113.24,113.4,23776.0,113.99,114.05,113.24,113.4,23776.0
2024-02-12 14:20:00,113.36,114.5,113.36,114.44,28524.0,113.36,114.5,113.36,114.44,28524.0
2024-02-12 14:30:00,114.48,114.48,113.9,114.25,18894.0,114.48,114.48,113.9,114.25,18894.0
2024-02-12 14:40:00,114.16,114.65,114.15,114.44,15591.0,114.16,114.65,114.15,114.44,15591.0
2024-02-12 14:50:00,114.37,114.56,114.12,114.43,17253.0,114.37,114.56,114.12,114.43,17253.0
2024-02-12 15:00:00,114.5,114.92,114.45,114.61,35404.0,114.5,114.92,114.45,114.61,35404.0
2024-02-12 15:10:00,114.64,115.21,114.63,114.86,34473.0,114.64,115.21,114.63,114.86,34473.0
2024-02-12 15:20:00,114.92,115.47,114.57,114.82,41342.0,114.92,115.47,114.57,114.82,41342.0
2024-02-12 15:30:00,114.8,114.8,114.08,114.09,27558.0,114.8,114.8,114.08,114.09,27558.0
2024-02-12 15:40:00,114.09,115.36,114.09,115.3,53626.0,114.09,115.36,114.09,115.3,53626.0
2024-02-12 15:50:00,115.33,115.54,114.77,114.99,201512.0,115.33,115.54,114.77,114.99,201512.0
2024-02-13 09:30:00,108.8,112.39,108.8,112.13,118114.0,108.8,112.39,108.8,112.13,118114.0
2024-02-13 09:40:00,112.37,112.61,111.44,112.25,24492.0,112.37,112.61,111.44,112.25,24492.0
2024-02-13 09:50:00,112.24,112.95,111.85,112.95,23554.0,112.24,112.95,111.85,112.95,23554.0
2024-02-13 10:00:00,112.87,113.27,112.11,112.58,22185.0,112.87,113.27,112.11,112.58,22185.0
2024-02-13 10:10:00,112.5,113.21,112.12,112.84,17409.0,112.5,113.21,112.12,112.84,17409.0
2024-02-13 10:20:00,112.85,114.22,112.85,114.13,26076.0,112.85,114.22,112.85,114.13,26076.0
2024-02-13 10:30:00,114.12,114.9,113.47,114.85,34208.0,114.12,114.9,113.47,114.85,34208.0
2024-02-13 10:40:00,114.72,114.81,114.07,114.11,36339.0,114.72,114.81,114.07,114.11,36339.0
2024-02-13 10:50:00,114.2,114.51,113.69,113.91,28979.0,114.2,114.51,113.69,113.91,28979.0
2024-02-13 11:00:00,114.02,115.33,113.92,115.33,25874.0,114.02,115.33,113.92,115.33,25874.0
2024-02-13 11:10:00,115.23,115.66,115.14,115.18,20684.0,115.23,115.66,115.14,115.18,20684.0
2024-02-13 11:20:00,115.26,116.38,115.26,115.99,37125.0,115.26,116.38,115.26,115.99,37125.0
2024-02-13 11:30:00,115.98,116.71,115.84,116.5,29961.0,115.98,116.71,115.84,116.5,29961.0
2024-02-13 11:40:00,116.54,116.8,116.25,116.28,30768.0,116.54,116.8,116.25,116.28,30768.0
2024-02-13 11:50:00,116.28,116.35,115.2,115.29,25117.0,116.28,116.35,115.2,115.29,25117.0
2024-02-13 12:00:00,115.18,115.25,114.68,115.05,20462.0,115.18,115.25,114.68,115.05,20462.0
2024-02-13 12:10:00,115.0,115.1,114.73,115.06,23724.0,115.0,115.1,114.73,115.06,23724.0
2024-02-13 12:20:00,115.08,115.3,114.84,115.11,14508.0,115.08,115.3,114.84,115.11,14508.0
2024-02-13 12:30:00,115.01,115.77,115.0,115.66,8868.0,115.01,115.77,115.0,115.66,8868.0
2024-02-13 12:40:00,115.68,115.88,115.44,115.68,23136.0,115.68,115.88,115.44,115.68,23136.0
2024-02-13 12:50:00,115.68,115.73,115.11,115.6,9585.0,115.68,115.73,115.11,115.6,9585.0
2024-02-13 13:00:00,115.56,115.85,115.35,115.66,7317.0,115.56,115.85,115.35,115.66,7317.0
2024-02-13 13:10:00,115.71,116.27,115.71,115.95,19735.0,115.71,116.27,115.71,115.95,19735.0
2024-02-13 13:20:00,116.0,116.0,115.72,115.86,15424.0,116.0,116.0,115.72,115.86,15424.0
2024-02-13 13:30:00,115.88,116.23,115.86,116.2,11186.0,115.88,116.23,115.86,116.2,11186.0
2024-02-13 13:40:00,116.27,116.66,116.02,116.11,17700.0,116.27,116.66,116.02,116.11,17700.0
2024-02-13 13:50:00,116.12,116.22,115.65,115.92,30787.0,116.12,116.22,115.65,115.92,30787.0
2024-02-13 14:00:00,115.85,116.08,115.25,115.31,19369.0,115.85,116.08,115.25,115.31,19369.0
2024-02-13 14:10:00,115.27,115.65,115.01,115.65,22995.0,115.27,115.65,115.01,115.65,22995.0
2024-02-13 14:20:00,115.5,115.72,115.26,115.72,14024.0,115.5,115.72,115.26,115.72,14024.0
2024-02-13 14:30:00,115.64,116.38,115.6,116.35,20707.0,115.64,116.38,115.6,116.35,20707.0
2024-02-13 14:40:00,116.37,116.45,115.57,115.64,21189.0,116.37,116.45,115.57,115.64,21189.0
2024-02-13 14:50:00,115.64,115.93,115.46,115.84,23486.0,115.64,115.93,115.46,115.84,23486.0
2024-02-13 15:00:00,115.75,116.24,115.73,116.09,38507.0,115.75,116.24,115.73,116.09,38507.0
2024-02-13 15:10:00,116.09,116.22,115.81,115.88,25486.0,116.09,116.22,115.81,115.88,25486.0
2024-02-13 15:20:00,115.94,116.28,115.65,116.28,34970.0,115.94,116.28,115.65,116.28,34970.0
2024-02-13 15:30:00,116.28,116.74,116.16,116.73,39906.0,116.28,116.74,116.16,116.73,39906.0
2024-02-13 15:40:00,116.73,117.42,116.71,117.15,68678.0,116.73,117.42,116.71,117.15,68678.0
2024-02-13 15:50:00,117.14,117.25,116.6,116.86,178701.0,117.14,117.25,116.6,116.86,178701.0
2024-02-14 09:30:00,118.66,120.52,118.63,119.0,84997.0,118.66,120.52,118.63,119.0,84997.0
2024-02-14 09:40:00,119.05,119.62,118.26,119.18,80285.0,119.05,119.62,118.26,119.18,80285.0
2024-02-14 09:50:00,119.3,119.58,118.69,119.01,24938.0,119.3,119.58,118.69,119.01,24938.0
2024-02-14 10:00:00,119.0,119.38,118.52,118.63,47575.0,119.0,119.38,118.52,118.63,47575.0
2024-02-14 10:10:00,118.63,119.03,117.64,119.03,22684.0,118.63,119.03,117.64,119.03,22684.0
2024-02-14 10:20:00,119.0,119.05,118.5,118.68,20504.0,119.0,119.05,118.5,118.68,20504.0
2024-02-14 10:30:00,118.66,118.66,118.0,118.43,40928.0,118.66,118.66,118.0,118.43,40928.0
2024-02-14 10:40:00,118.46,118.51,118.21,118.33,11383.0,118.46,118.51,118.21,118.33,11383.0
2024-02-14 10:50:00,118.33,118.49,117.9,117.9,18542.0,118.33,118.49,117.9,117.9,18542.0
2024-02-14 11:00:00,117.9,117.9,117.05,117.16,31536.0,117.9,117.9,117.05,117.16,31536.0
2024-02-14 11:10:00,117.16,117.36,116.81,117.15,30047.0,117.16,117.36,116.81,117.15,30047.0
2024-02-14 11:20:00,117.06,117.27,116.81,117.23,28327.0,117.06,117.27,116.81,117.23,28327.0
2024-02-14 11:30:00,117.28,118.38,117.02,118.34,27859.0,117.28,118.38,117.02,118.34,27859.0
2024-02-14 11:40:00,118.35,118.4,117.73,118.24,9984.0,118.35,118.4,117.73,118.24,9984.0
2024-02-14 11:50:00,118.28,118.28,117.82,117.82,8771.0,118.28,118.28,117.82,117.82,8771.0
2024-02-14 12:00:00,117.89,117.89,116.89,117.25,13919.0,117.89,117.89,116.89,117.25,13919.0
2024-02-14 12:10:00,117.25,117.39,117.12,117.27,9038.0,117.25,117.39,117.12,117.27,9038.0
2024-02-14 12:20:00,117.27,117.94,117.18,117.92,9720.0,117.27,117.94,117.18,117.92,9720.0
2024-02-14 12:30:00,117.85,117.96,117.63,117.7,9762.0,117.85,117.96,117.63,117.7,9762.0
2024-02-14 12:40:00,117.7,118.22,117.55,118.22,9630.0,117.7,118.22,117.55,118.22,9630.0
2024-02-14 12:50:00,118.17,118.3,117.8,117.98,18422.0,118.17,118.3,117.8,117.98,18422.0
2024-02-14 13:00:00,117.89,117.92,117.37,117.37,8611.0,117.89,117.92,117.37,117.37,8611.0
2024-02-14 13:10:00,117.29,117.55,117.12,117.12,9997.0,117.29,117.55,117.12,117.12,9997.0
2024-02-14 13:20:00,117.07,117.1,116.83,117.08,13899.0,117.07,117.1,116.83,117.08,13899.0
2024-02-14 13:30:00,117.14,117.86,117.14,117.79,14131.0,117.14,117.86,117.14,117.79,14131.0
2024-02-14 13:40:00,117.78,118.22,117.61,118.22,9397.0,117.78,118.22,117.61,118.22,9397.0
2024-02-14 13:50:00,118.3,118.33,117.75,117.8,12306.0,118.3,118.33,117.75,117.8,12306.0
2024-02-14 14:00:00,117.8,117.8,117.42,117.59,8876.0,117.8,117.8,117.42,117.59,8876.0
2024-02-14 14:10:00,117.52,118.17,117.46,118.03,5278.0,117.52,118.17,117.46,118.03,5278.0
2024-02-14 14:20:00,118.0,118.18,117.91,118.0,5905.0,118.0,118.18,117.91,118.0,5905.0
2024-02-14 14:30:00,118.06,118.15,117.74,117.82,11202.0,118.06,118.15,117.74,117.82,11202.0
2024-02-14 14:40:00,117.76,118.54,117.64,118.54,23519.0,117.76,118.54,117.64,118.54,23519.0
2024-02-14 14:50:00,118.63,119.27,118.51,119.27,30489.0,118.63,119.27,118.51,119.27,30489.0
2024-02-14 15:00:00,119.29,119.55,119.06,119.16,32309.0,119.29,119.55,119.06,119.16,32309.0
2024-02-14 15:10:00,119.18,119.31,119.05,119.12,15408.0,119.18,119.31,119.05,119.12,15408.0
2024-02-14 15:20:00,119.16,119.53,119.16,119.22,21765.0,119.16,119.53,119.16,119.22,21765.0
2024-02-14 15:30:00,119.21,119.34,118.57,119.03,35108.0,119.21,119.34,118.57,119.03,35108.0
2024-02-14 15:40:00,119.01,119.11,118.81,119.08,29049.0,119.01,119.11,118.81,119.08,29049.0
2024-02-14 15:50:00,119.09,119.4,119.04,119.21,136207.0,119.09,119.4,119.04,119.21,136207.0
2024-02-15 09:30:00,119.27,120.5,118.81,120.14,49441.0,119.27,120.5,118.81,120.14,49441.0
2024-02-15 09:40:00,120.06,120.89,119.95,120.25,37670.0,120.06,120.89,119.95,120.25,37670.0
2024-02-15 09:50:00,120.26,120.5,118.59,118.59,34972.0,120.26,120.5,118.59,118.59,34972.0
2024-02-15 10:00:00,118.59,119.92,118.59,119.7,26028.0,118.59,119.92,118.59,119.7,26028.0
2024-02-15 10:10:00,119.79,119.9,119.44,119.54,13305.0,119.79,119.9,119.44,119.54,13305.0
2024-02-15 10:20:00,119.55,119.75,119.25,119.38,8196.0,119.55,119.75,119.25,119.38,8196.0
2024-02-15 10:30:00,119.38,119.6,118.69,118.79,19209.0,119.38,119.6,118.69,118.79,19209.0
2024-02-15 10:40:00,118.69,119.32,118.57,119.22,12135.0,118.69,119.32,118.57,119.22,12135.0
2024-02-15 10:50:00,119.3,119.67,119.13,119.4,19093.0,119.3,119.67,119.13,119.4,19093.0
2024-02-15 11:00:00,119.31,119.36,118.28,118.29,13601.0,119.31,119.36,118.28,118.29,13601.0
2024-02-15 11:10:00,118.42,118.66,118.42,118.66,10593.0,118.42,118.66,118.42,118.66,10593.0
2024-02-15 11:20:00,118.58,118.87,118.52,118.87,17549.0,118.58,118.87,118.52,118.87,17549.0
2024-02-15 11:30:00,118.88,119.25,118.77,119.0,12363.0,118.88,119.25,118.77,119.0,12363.0
2024-02-15 11:40:00,119.0,119.19,118.91,119.03,9094.0,119.0,119.19,118.91,119.03,9094.0
2024-02-15 11:50:00,119.08,119.08,118.78,119.0,7168.0,119.08,119.08,118.78,119.0,7168.0
2024-02-15 12:00:00,119.01,119.06,118.65,118.89,11214.0,119.01,119.06,118.65,118.89,11214.0
2024-02-15 12:10:00,118.91,119.45,118.9,119.45,9650.0,118.91,119.45,118.9,119.45,9650.0
2024-02-15 12:20:00,119.38,119.44,118.86,119.09,8168.0,119.38,119.44,118.86,119.09,8168.0
2024-02-15 12:30:00,119.04,119.05,118.74,118.86,9075.0,119.04,119.05,118.74,118.86,9075.0
2024-02-15 12:40:00,118.85,118.96,118.65,118.66,8419.0,118.85,118.96,118.65,118.66,8419.0
2024-02-15 12:50:00,118.69,118.93,118.62,118.62,10174.0,118.69,118.93,118.62,118.62,10174.0
2024-02-15 13:00:00,118.57,118.94,118.57,118.8,7485.0,118.57,118.94,118.57,118.8,7485.0
2024-02-15 13:10:00,118.77,119.66,118.77,119.66,10743.0,118.77,119.66,118.77,119.66,10743.0
2024-02-15 13:20:00,119.68,119.69,119.06,119.17,16724.0,119.68,119.69,119.06,119.17,16724.0
2024-02-15 13:30:00,119.22,119.28,118.85,118.96,8509.0,119.22,119.28,118.85,118.96,8509.0
2024-02-15 13:40:00,118.96,119.27,118.95,119.09,10166.0,118.96,119.27,118.95,119.09,10166.0
2024-02-15 13:50:00,119.09,119.16,118.85,119.03,13393.0,119.09,119.16,118.85,119.03,13393.0
2024-02-15 14:00:00,119.0,119.34,118.82,119.3,19683.0,119.0,119.34,118.82,119.3,19683.0
2024-02-15 14:10:00,119.29,119.49,119.06,119.36,11540.0,119.29,119.49,119.06,119.36,11540.0
2024-02-15 14:20:00,119.32,119.53,119.16,119.53,17376.0,119.32,119.53,119.16,119.53,17376.0
2024-02-15 14:30:00,119.49,119.85,119.49,119.71,17312.0,119.49,119.85,119.49,119.71,17312.0
2024-02-15 14:40:00,119.66,119.75,119.49,119.74,7684.0,119.66,119.75,119.49,119.74,7684.0
2024-02-15 14:50:00,119.72,119.96,119.59,119.95,12883.0,119.72,119.96,119.59,119.95,12883.0
2024-02-15 15:00:00,119.86,119.86,119.43,119.57,14559.0,119.86,119.86,119.43,119.57,14559.0
2024-02-15 15:10:00,119.57,120.03,119.56,119.98,19988.0,119.57,120.03,119.56,119.98,19988.0
2024-02-15 15:20:00,119.96,119.97,119.6,119.93,14313.0,119.96,119.97,119.6,119.93,14313.0
2024-02-15 15:30:00,119.89,120.2,119.83,120.07,29692.0,119.89,120.2,119.83,120.07,29692.0
2024-02-15 15:40:00,120.06,120.25,119.67,119.94,50207.0,120.06,120.25,119.67,119.94,50207.0
2024-02-15 15:50:00,119.95,120.17,119.73,119.81,130721.0,119.95,120.17,119.73,119.81,130721.0
2024-02-16 09:30:00,119.91,119.91,118.58,119.28,35848.0,119.91,119.91,118.58,119.28,35848.0
2024-02-16 09:40:00,119.42,120.3,119.17,120.3,7785.0,119.42,120.3,119.17,120.3,7785.0
2024-02-16 09:50:00,120.11,120.4,119.56,120.21,30119.0,120.11,120.4,119.56,120.21,30119.0
2024-02-16 10:00:00,119.83,121.0,119.63,120.88,46840.0,119.83,121.0,119.63,120.88,46840.0
2024-02-16 10:10:00,120.84,121.19,120.2,120.23,35413.0,120.84,121.19,120.2,120.23,35413.0
2024-02-16 10:20:00,120.2,120.27,119.4,119.59,21187.0,120.2,120.27,119.4,119.59,21187.0
2024-02-16 10:30:00,119.59,120.5,119.59,120.41,10194.0,119.59,120.5,119.59,120.41,10194.0
2024-02-16 10:40:00,120.55,120.65,120.12,120.31,15257.0,120.55,120.65,120.12,120.31,15257.0
2024-02-16 10:50:00,120.34,120.54,120.08,120.36,9000.0,120.34,120.54,120.08,120.36,9000.0
2024-02-16 11:00:00,120.37,120.44,120.05,120.24,13000.0,120.37,120.44,120.05,120.24,13000.0
2024-02-16 11:10:00,120.3,120.86,120.24,120.79,9583.0,120.3,120.86,120.24,120.79,9583.0
2024-02-16 11:20:00,120.96,121.11,120.46,120.46,24848.0,120.96,121.11,120.46,120.46,24848.0
2024-02-16 11:30:00,120.48,120.59,120.4,120.55,11137.0,120.48,120.59,120.4,120.55,11137.0
2024-02-16 11:40:00,120.57,120.67,120.36,120.43,5679.0,120.57,120.67,120.36,120.43,5679.0
2024-02-16 11:50:00,120.5,120.92,120.49,120.86,8317.0,120.5,120.92,120.49,120.86,8317.0
2024-02-16 12:00:00,120.8,120.8,120.47,120.59,7618.0,120.8,120.8,120.47,120.59,7618.0
2024-02-16 12:10:00,120.55,120.78,120.37,120.46,31403.0,120.55,120.78,120.37,120.46,31403.0
2024-02-16 12:20:00,120.39,120.86,120.33,120.75,5217.0,120.39,120.86,120.33,120.75,5217.0
2024-02-16 12:30:00,120.75,120.86,120.56,120.86,14560.0,120.75,120.86,120.56,120.86,14560.0
2024-02-16 12:40:00,120.87,121.03,120.7,120.84,8044.0,120.87,121.03,120.7,120.84,8044.0
2024-02-16 12:50:00,120.84,120.93,120.72,120.85,6079.0,120.84,120.93,120.72,120.85,6079.0
2024-02-16 13:00:00,120.86,120.99,120.67,120.77,9373.0,120.86,120.99,120.67,120.77,9373.0
2024-02-16 13:10:00,120.7,120.73,120.53,120.7,12418.0,120.7,120.73,120.53,120.7,12418.0
2024-02-16 13:20:00,120.64,120.94,120.59,120.75,8723.0,120.64,120.94,120.59,120.75,8723.0
2024-02-16 13:30:00,120.78,121.19,120.78,121.07,8208.0,120.78,121.19,120.78,121.07,8208.0
2024-02-16 13:40:00,121.05,121.52,121.0,121.52,22740.0,121.05,121.52,121.0,121.52,22740.0
2024-02-16 13:50:00,121.52,121.97,121.51,121.8,39300.0,121.52,121.97,121.51,121.8,39300.0
2024-02-16 14:00:00,121.84,122.25,121.75,121.76,24620.0,121.84,122.25,121.75,121.76,24620.0
2024-02-16 14:10:00,121.98,122.12,121.87,121.93,18344.0,121.98,122.12,121.87,121.93,18344.0
2024-02-16 14:20:00,121.92,121.95,121.78,121.78,6554.0,121.92,121.95,121.78,121.78,6554.0
2024-02-16 14:30:00,121.84,121.85,121.41,121.53,11162.0,121.84,121.85,121.41,121.53,11162.0
2024-02-16 14:40:00,121.55,121.63,120.9,121.03,15058.0,121.55,121.63,120.9,121.03,15058.0
2024-02-16 14:50:00,121.0,121.27,120.94,121.23,11441.0,121.0,121.27,120.94,121.23,11441.0
2024-02-16 15:00:00,121.2,121.29,121.1,121.17,9248.0,121.2,121.29,121.1,121.17,9248.0
2024-02-16 15:10:00,121.13,121.43,120.99,121.3,19948.0,121.13,121.43,120.99,121.3,19948.0
2024-02-16 15:20:00,121.29,121.72,121.26,121.66,29678.0,121.29,121.72,121.26,121.66,29678.0
2024-02-16 15:30:00,121.65,121.65,121.21,121.26,22464.0,121.65,121.65,121.21,121.26,22464.0
2024-02-16 15:40:00,121.22,121.24,120.88,120.95,22654.0,121.22,121.24,120.88,120.95,22654.0
2024-02-16 15:50:00,120.88,121.2,120.87,120.92,96008.0,120.88,121.2,120.87,120.92,96008.0
2024-02-20 09:30:00,120.52,120.9,118.95,119.23,48547.0,120.52,120.9,118.95,119.23,48547.0
2024-02-20 09:40:00,119.3,119.46,117.27,117.27,67312.0,119.3,119.46,117.27,117.27,67312.0
2024-02-20 09:50:00,117.28,118.1,116.7,117.99,62259.0,117.28,118.1,116.7,117.99,62259.0
2024-02-20 10:00:00,117.95,118.04,117.0,117.03,45377.0,117.95,118.04,117.0,117.03,45377.0
2024-02-20 10:10:00,117.08,117.31,116.24,116.4,39928.0,117.08,117.31,116.24,116.4,39928.0
2024-02-20 10:20:00,116.41,116.55,115.85,116.24,56223.0,116.41,116.55,115.85,116.24,56223.0
2024-02-20 10:30:00,116.24,116.28,115.16,115.4,57346.0,116.24,116.28,115.16,115.4,57346.0
2024-02-20 10:40:00,115.45,116.04,115.4,115.63,32233.0,115.45,116.04,115.4,115.63,32233.0
2024-02-20 10:50:00,115.61,116.55,115.43,116.54,35489.0,115.61,116.55,115.43,116.54,35489.0
2024-02-20 11:00:00,116.39,117.07,116.38,117.06,23416.0,116.39,117.07,116.38,117.06,23416.0
2024-02-20 11:10:00,117.12,117.18,116.73,117.08,25800.0,117.12,117.18,116.73,117.08,25800.0
2024-02-20 11:20:00,117.11,117.8,117.03,117.78,32713.0,117.11,117.8,117.03,117.78,32713.0
2024-02-20 11:30:00,117.71,117.72,116.97,116.97,16956.0,117.71,117.72,116.97,116.97,16956.0
2024-02-20 11:40:00,116.96,117.47,116.66,117.4,39702.0,116.96,117.47,116.66,117.4,39702.0
2024-02-20 11:50:00,117.41,117.41,116.84,116.95,28368.0,117.41,117.41,116.84,116.95,28368.0
2024-02-20 12:00:00,116.81,116.81,116.06,116.3,15388.0,116.81,116.81,116.06,116.3,15388.0
2024-02-20 12:10:00,116.24,116.55,116.11,116.28,10598.0,116.24,116.55,116.11,116.28,10598.0
2024-02-20 12:20:00,116.28,116.73,116.18,116.59,10579.0,116.28,116.73,116.18,116.59,10579.0
2024-02-20 12:30:00,116.59,116.66,115.93,115.95,36759.0,116.59,116.66,115.93,115.95,36759.0
2024-02-20 12:40:00,115.92,116.48,115.91,116.21,11829.0,115.92,116.48,115.91,116.21,11829.0
2024-02-20 12:50:00,116.23,116.36,115.96,116.13,13702.0,116.23,116.36,115.96,116.13,13702.0
2024-02-20 13:00:00,116.03,116.22,115.87,115.89,9556.0,116.03,116.22,115.87,115.89,9556.0
2024-02-20 13:10:00,115.89,115.9,115.59,115.87,19584.0,115.89,115.9,115.59,115.87,19584.0
2024-02-20 13:20:00,115.94,115.94,115.34,115.37,12537.0,115.94,115.94,115.34,115.37,12537.0
2024-02-20 13:30:00,115.36,115.92,115.28,115.91,19126.0,115.36,115.92,115.28,115.91,19126.0
2024-02-20 13:40:00,115.86,116.3,115.86,116.02,7681.0,115.86,116.3,115.86,116.02,7681.0
2024-02-20 13:50:00,116.09,116.1,115.72,116.09,11936.0,116.09,116.1,115.72,116.09,11936.0
2024-02-20 14:00:00,116.12,116.21,115.99,116.21,7078.0,116.12,116.21,115.99,116.21,7078.0
2024-02-20 14:10:00,116.28,116.29,116.01,116.25,7718.0,116.28,116.29,116.01,116.25,7718.0
2024-02-20 14:20:00,116.33,116.33,115.88,116.19,7479.0,116.33,116.33,115.88,116.19,7479.0
2024-02-20 14:30:00,116.18,116.31,116.1,116.24,7475.0,116.18,116.31,116.1,116.24,7475.0
2024-02-20 14:40:00,116.24,116.6,116.23,116.57,10632.0,116.24,116.6,116.23,116.57,10632.0
2024-02-20 14:50:00,116.62,116.78,116.43,116.72,11646.0,116.62,116.78,116.43,116.72,11646.0
2024-02-20 15:00:00,116.72,116.72,116.47,116.69,12481.0,116.72,116.72,116.47,116.69,12481.0
2024-02-20 15:10:00,116.69,116.81,116.42,116.42,14171.0,116.69,116.81,116.42,116.42,14171.0
2024-02-20 15:20:00,116.41,117.03,116.22,116.9,40219.0,116.41,117.03,116.22,116.9,40219.0
2024-02-20 15:30:00,116.89,116.98,116.26,116.37,116272.0,116.89,116.98,116.26,116.37,116272.0
2024-02-20 15:40:00,116.32,116.68,116.28,116.53,30489.0,116.32,116.68,116.28,116.53,30489.0
2024-02-20 15:50:00,116.47,116.68,116.12,116.47,152238.0,116.47,116.68,116.12,116.47,152238.0
2024-02-21 09:30:00,115.12,115.12,113.75,114.12,40955.0,115.12,115.12,113.75,114.12,40955.0
2024-02-21 09:40:00,114.24,115.0,114.17,114.73,21644.0,114.24,115.0,114.17,114.73,21644.0
2024-02-21 09:50:00,114.84,115.07,114.59,114.96,20567.0,114.84,115.07,114.59,114.96,20567.0
2024-02-21 10:00:00,114.97,116.07,114.96,115.9,18914.0,114.97,116.07,114.96,115.9,18914.0
2024-02-21 10:10:00,116.07,117.11,116.07,117.1,20578.0,116.07,117.11,116.07,117.1,20578.0
2024-02-21 10:20:00,117.08,117.6,116.96,117.59,29551.0,117.08,117.6,116.96,117.59,29551.0
2024-02-21 10:30:00,117.57,117.58,116.57,116.66,23507.0,117.57,117.58,116.57,116.66,23507.0
2024-02-21 10:40:00,116.73,116.88,116.33,116.88,8843.0,116.73,116.88,116.33,116.88,8843.0
2024-02-21 10:50:00,116.93,117.26,116.8,117.24,6589.0,116.93,117.26,116.8,117.24,6589.0
2024-02-21 11:00:00,117.25,117.73,117.17,117.72,7173.0,117.25,117.73,117.17,117.72,7173.0
2024-02-21 11:10:00,117.72,117.84,117.37,117.39,14794.0,117.72,117.84,117.37,117.39,14794.0
2024-02-21 11:20:00,117.45,117.71,117.43,117.53,11830.0,117.45,117.71,117.43,117.53,11830.0
2024-02-21 11:30:00,117.59,117.66,116.91,116.92,9036.0,117.59,117.66,116.91,116.92,9036.0
2024-02-21 11:40:00,116.94,116.95,116.62,116.74,5771.0,116.94,116.95,116.62,116.74,5771.0
2024-02-21 11:50:00,116.72,117.14,116.51,117.02,5659.0,116.72,117.14,116.51,117.02,5659.0
2024-02-21 12:00:00,117.1,117.27,116.59,116.59,5090.0,117.1,117.27,116.59,116.59,5090.0
2024-02-21 12:10:00,116.52,116.53,116.13,116.34,8856.0,116.52,116.53,116.13,116.34,8856.0
2024-02-21 12:20:00,116.36,116.61,116.24,116.61,4745.0,116.36,116.61,116.24,116.61,4745.0
2024-02-21 12:30:00,116.62,116.69,116.47,116.54,5660.0,116.62,116.69,116.47,116.54,5660.0
2024-02-21 12:40:00,116.62,116.62,116.26,116.53,4779.0,116.62,116.62,116.26,116.53,4779.0
2024-02-21 12:50:00,116.46,117.04,116.45,116.92,10606.0,116.46,117.04,116.45,116.92,10606.0
2024-02-21 13:00:00,116.9,116.9,116.56,116.7,2931.0,116.9,116.9,116.56,116.7,2931.0
2024-02-21 13:10:00,116.81,117.03,116.81,116.81,5124.0,116.81,117.03,116.81,116.81,5124.0
2024-02-21 13:20:00,116.89,116.98,116.81,116.85,3369.0,116.89,116.98,116.81,116.85,3369.0
2024-02-21 13:30:00,116.86,116.92,116.54,116.84,4540.0,116.86,116.92,116.54,116.84,4540.0
2024-02-21 13:40:00,116.8,116.91,116.69,116.88,6171.0,116.8,116.91,116.69,116.88,6171.0
2024-02-21 13:50:00,116.89,116.94,116.76,116.82,5062.0,116.89,116.94,116.76,116.82,5062.0
2024-02-21 14:00:00,116.88,116.97,116.59,116.94,5512.0,116.88,116.97,116.59,116.94,5512.0
2024-02-21 14:10:00,116.9,117.04,116.73,116.73,5339.0,116.9,117.04,116.73,116.73,5339.0
2024-02-21 14:20:00,116.78,116.82,116.35,116.65,12913.0,116.78,116.82,116.35,116.65,12913.0
2024-02-21 14:30:00,116.66,116.66,116.03,116.03,5139.0,116.66,116.66,116.03,116.03,5139.0
2024-02-21 14:40:00,116.03,116.14,115.86,116.1,11295.0,116.03,116.14,115.86,116.1,11295.0
2024-02-21 14:50:00,116.16,116.41,116.15,116.41,3928.0,116.16,116.41,116.15,116.41,3928.0
2024-02-21 15:00:00,116.37,116.37,116.15,116.34,6383.0,116.37,116.37,116.15,116.34,6383.0
2024-02-21 15:10:00,116.22,116.58,116.19,116.49,6916.0,116.22,116.58,116.19,116.49,6916.0
2024-02-21 15:20:00,116.5,116.65,116.35,116.61,5997.0,116.5,116.65,116.35,116.61,5997.0
2024-02-21 15:30:00,116.59,116.84,116.55,116.61,12143.0,116.59,116.84,116.55,116.61,12143.0
2024-02-21 15:40:00,116.63,116.95,116.56,116.75,15942.0,116.63,116.95,116.56,116.75,15942.0
2024-02-21 15:50:00,116.79,117.37,116.79,117.25,71416.0,116.79,117.37,116.79,117.25,71416.0
2024-02-22 09:30:00,119.0,119.62,117.86,118.94,43510.0,119.0,119.62,117.86,118.94,43510.0
2024-02-22 09:40:00,118.68,119.2,118.33,118.86,26382.0,118.68,119.2,118.33,118.86,26382.0
2024-02-22 09:50:00,119.05,119.24,118.5,119.24,13898.0,119.05,119.24,118.5,119.24,13898.0
2024-02-22 10:00:00,119.2,120.37,119.11,120.0,30231.0,119.2,120.37,119.11,120.0,30231.0
2024-02-22 10:10:00,120.14,120.84,119.73,119.75,20136.0,120.14,120.84,119.73,119.75,20136.0
2024-02-22 10:20:00,119.72,120.52,119.72,120.43,7211.0,119.72,120.52,119.72,120.43,7211.0
2024-02-22 10:30:00,120.48,120.62,119.98,120.43,5904.0,120.48,120.62,119.98,120.43,5904.0
2024-02-22 10:40:00,120.26,120.26,119.91,119.98,3411.0,120.26,120.26,119.91,119.98,3411.0
2024-02-22 10:50:00,120.01,120.43,119.86,120.42,2998.0,120.01,120.43,119.86,120.42,2998.0
2024-02-22 11:00:00,120.24,121.25,120.14,121.24,23125.0,120.24,121.25,120.14,121.24,23125.0
2024-02-22 11:10:00,121.28,121.78,121.26,121.69,10402.0,121.28,121.78,121.26,121.69,10402.0
2024-02-22 11:20:00,121.61,121.98,121.32,121.35,20361.0,121.61,121.98,121.32,121.35,20361.0
2024-02-22 11:30:00,121.36,121.44,121.22,121.37,12709.0,121.36,121.44,121.22,121.37,12709.0
2024-02-22 11:40:00,121.38,121.5,121.18,121.35,9140.0,121.38,121.5,121.18,121.35,9140.0
2024-02-22 11:50:00,121.31,121.42,121.07,121.12,11442.0,121.31,121.42,121.07,121.12,11442.0
2024-02-22 12:00:00,121.12,121.24,120.88,121.2,8815.0,121.12,121.24,120.88,121.2,8815.0
2024-02-22 12:10:00,121.17,121.58,121.1,121.54,4961.0,121.17,121.58,121.1,121.54,4961.0
2024-02-22 12:20:00,121.49,121.86,121.48,121.82,12692.0,121.49,121.86,121.48,121.82,12692.0
2024-02-22 12:30:00,121.78,122.25,121.78,122.13,29146.0,121.78,122.25,121.78,122.13,29146.0
2024-02-22 12:40:00,122.11,122.61,122.11,122.22,26728.0,122.11,122.61,122.11,122.22,26728.0
2024-02-22 12:50:00,122.27,122.85,122.22,122.84,16683.0,122.27,122.85,122.22,122.84,16683.0
2024-02-22 13:00:00,122.88,122.88,122.32,122.7,24045.0,122.88,122.88,122.32,122.7,24045.0
2024-02-22 13:10:00,122.67,122.67,122.13,122.22,10240.0,122.67,122.67,122.13,122.22,10240.0
2024-02-22 13:20:00,122.23,122.27,121.88,122.2,8624.0,122.23,122.27,121.88,122.2,8624.0
2024-02-22 13:30:00,122.3,122.47,122.14,122.24,10705.0,122.3,122.47,122.14,122.24,10705.0
2024-02-22 13:40:00,122.3,122.42,122.13,122.3,6323.0,122.3,122.42,122.13,122.3,6323.0
2024-02-22 13:50:00,122.24,122.26,121.88,122.04,15983.0,122.24,122.26,121.88,122.04,15983.0
2024-02-22 14:00:00,122.12,122.12,121.8,121.83,5333.0,122.12,122.12,121.8,121.83,5333.0
2024-02-22 14:10:00,121.79,121.93,121.74,121.79,6441.0,121.79,121.93,121.74,121.79,6441.0
2024-02-22 14:20:00,121.78,121.97,121.74,121.96,4720.0,121.78,121.97,121.74,121.96,4720.0
2024-02-22 14:30:00,121.97,122.05,121.51,121.67,11638.0,121.97,122.05,121.51,121.67,11638.0
2024-02-22 14:40:00,121.6,121.6,121.17,121.18,12505.0,121.6,121.6,121.17,121.18,12505.0
2024-02-22 14:50:00,121.09,121.37,120.95,121.06,8591.0,121.09,121.37,120.95,121.06,8591.0
2024-02-22 15:00:00,120.94,121.4,120.88,121.23,9523.0,120.94,121.4,120.88,121.23,9523.0
2024-02-22 15:10:00,121.25,121.39,121.18,121.27,11346.0,121.25,121.39,121.18,121.27,11346.0
2024-02-22 15:20:00,121.23,121.24,120.91,121.14,23619.0,121.23,121.24,120.91,121.14,23619.0
2024-02-22 15:30:00,121.19,122.07,121.07,122.03,32441.0,121.19,122.07,121.07,122.03,32441.0
2024-02-22 15:40:00,121.97,122.07,121.53,121.72,37868.0,121.97,122.07,121.53,121.72,37868.0
2024-02-22 15:50:00,121.78,121.79,121.19,121.24,90193.0,121.78,121.79,121.19,121.24,90193.0
2024-02-23 09:30:00,121.04,121.9,120.28,121.75,34049.0,121.04,121.9,120.28,121.75,34049.0
2024-02-23 09:40:00,121.71,121.94,121.02,121.53,18582.0,121.71,121.94,121.02,121.53,18582.0
2024-02-23 09:50:00,121.5,121.5,120.52,120.83,11735.0,121.5,121.5,120.52,120.83,11735.0
2024-02-23 10:00:00,120.81,121.54,120.44,121.43,17929.0,120.81,121.54,120.44,121.43,17929.0
2024-02-23 10:10:00,121.27,121.5,120.84,121.32,9191.0,121.27,121.5,120.84,121.32,9191.0
2024-02-23 10:20:00,121.39,121.71,121.08,121.09,7335.0,121.39,121.71,121.08,121.09,7335.0
2024-02-23 10:30:00,121.09,121.39,120.81,121.37,11261.0,121.09,121.39,120.81,121.37,11261.0
2024-02-23 10:40:00,121.36,121.4,120.59,120.73,10623.0,121.36,121.4,120.59,120.73,10623.0
2024-02-23 10:50:00,120.84,121.12,120.28,120.49,8861.0,120.84,121.12,120.28,120.49,8861.0
2024-02-23 11:00:00,120.49,120.63,119.8,120.15,19132.0,120.49,120.63,119.8,120.15,19132.0
2024-02-23 11:10:00,120.21,120.37,119.92,120.08,10245.0,120.21,120.37,119.92,120.08,10245.0
2024-02-23 11:20:00,120.18,121.0,120.18,121.0,8614.0,120.18,121.0,120.18,121.0,8614.0
2024-02-23 11:30:00,120.89,121.08,120.66,121.01,8474.0,120.89,121.08,120.66,121.01,8474.0
2024-02-23 11:40:00,120.94,121.38,120.84,121.28,10304.0,120.94,121.38,120.84,121.28,10304.0
2024-02-23 11:50:00,121.24,121.5,121.06,121.11,12733.0,121.24,121.5,121.06,121.11,12733.0
2024-02-23 12:00:00,121.17,121.9,121.16,121.7,8664.0,121.17,121.9,121.16,121.7,8664.0
2024-02-23 12:10:00,121.7,121.96,121.43,121.51,8239.0,121.7,121.96,121.43,121.51,8239.0
2024-02-23 12:20:00,121.5,121.82,121.43,121.82,10115.0,121.5,121.82,121.43,121.82,10115.0
2024-02-23 12:30:00,121.75,122.57,121.64,122.56,31898.0,121.75,122.57,121.64,122.56,31898.0
2024-02-23 12:40:00,122.48,122.72,122.21,122.65,11636.0,122.48,122.72,122.21,122.65,11636.0
2024-02-23 12:50:00,122.66,122.82,122.47,122.72,13834.0,122.66,122.82,122.47,122.72,13834.0
2024-02-23 13:00:00,122.8,123.07,122.76,122.83,15198.0,122.8,123.07,122.76,122.83,15198.0
2024-02-23 13:10:00,122.86,122.93,122.7,122.83,7763.0,122.86,122.93,122.7,122.83,7763.0
2024-02-23 13:20:00,122.75,123.04,122.75,122.94,7998.0,122.75,123.04,122.75,122.94,7998.0
2024-02-23 13:30:00,122.86,122.95,122.4,122.48,9837.0,122.86,122.95,122.4,122.48,9837.0
2024-02-23 13:40:00,122.45,122.72,122.43,122.47,7272.0,122.45,122.72,122.43,122.47,7272.0
2024-02-23 13:50:00,122.46,122.48,122.32,122.44,5466.0,122.46,122.48,122.32,122.44,5466.0
2024-02-23 14:00:00,122.48,122.48,122.3,122.36,6309.0,122.48,122.48,122.3,122.36,6309.0
2024-02-23 14:10:00,122.37,122.37,122.04,122.06,15538.0,122.37,122.37,122.04,122.06,15538.0
2024-02-23 14:20:00,122.07,122.17,121.91,122.17,8733.0,122.07,122.17,121.91,122.17,8733.0
2024-02-23 14:30:00,122.2,122.39,122.2,122.37,6646.0,122.2,122.39,122.2,122.37,6646.0
2024-02-23 14:40:00,122.34,122.43,122.19,122.43,10803.0,122.34,122.43,122.19,122.43,10803.0
2024-02-23 14:50:00,122.5,122.78,122.33,122.42,14949.0,122.5,122.78,122.33,122.42,14949.0
2024-02-23 15:00:00,122.37,122.65,122.29,122.35,10016.0,122.37,122.65,122.29,122.35,10016.0
2024-02-23 15:10:00,122.24,122.39,122.1,122.22,8002.0,122.24,122.39,122.1,122.22,8002.0
2024-02-23 15:20:00,122.19,122.65,122.19,122.47,16705.0,122.19,122.65,122.19,122.47,16705.0
2024-02-23 15:30:00,122.52,122.57,122.32,122.57,16516.0,122.52,122.57,122.32,122.57,16516.0
2024-02-23 15:40:00,122.58,123.14,122.57,123.03,43091.0,122.58,123.14,122.57,123.03,43091.0
2024-02-23 15:50:00,123.01,123.11,122.75,122.75,72197.0,123.01,123.11,122.75,122.75,72197.0
2024-02-26 09:30:00,124.14,125.97,123.73,125.9,60170.0,124.14,125.97,123.73,125.9,60170.0
2024-02-26 09:40:00,125.89,126.34,124.82,125.93,56311.0,125.89,126.34,124.82,125.93,56311.0
2024-02-26 09:50:00,125.79,125.94,125.03,125.57,24319.0,125.79,125.94,125.03,125.57,24319.0
2024-02-26 10:00:00,125.63,125.94,124.94,125.94,45151.0,125.63,125.94,124.94,125.94,45151.0
2024-02-26 10:10:00,125.77,126.83,125.33,126.76,51908.0,125.77,126.83,125.33,126.76,51908.0
2024-02-26 10:20:00,126.69,126.83,125.61,125.62,33782.0,126.69,126.83,125.61,125.62,33782.0
2024-02-26 10:30:00,125.65,125.93,125.35,125.81,25019.0,125.65,125.93,125.35,125.81,25019.0
2024-02-26 10:40:00,125.93,126.32,125.47,125.47,13066.0,125.93,126.32,125.47,125.47,13066.0
2024-02-26 10:50:00,125.44,125.92,125.33,125.87,17579.0,125.44,125.92,125.33,125.87,17579.0
2024-02-26 11:00:00,125.84,125.99,125.56,125.84,15958.0,125.84,125.99,125.56,125.84,15958.0
2024-02-26 11:10:00,125.87,126.75,125.8,126.48,27789.0,125.87,126.75,125.8,126.48,27789.0
2024-02-26 11:20:00,126.48,126.5,126.01,126.01,14552.0,126.48,126.5,126.01,126.01,14552.0
2024-02-26 11:30:00,126.1,126.6,126.09,126.43,25181.0,126.1,126.6,126.09,126.43,25181.0
2024-02-26 11:40:00,126.4,126.93,126.4,126.87,59127.0,126.4,126.93,126.4,126.87,59127.0
2024-02-26 11:50:00,126.87,126.9,126.49,126.9,14706.0,126.87,126.9,126.49,126.9,14706.0
2024-02-26 12:00:00,126.84,127.33,126.46,127.33,10679.0,126.84,127.33,126.46,127.33,10679.0
2024-02-26 12:10:00,127.11,127.21,126.74,126.87,11367.0,127.11,127.21,126.74,126.87,11367.0
2024-02-26 12:20:00,126.88,127.18,126.78,127.18,9607.0,126.88,127.18,126.78,127.18,9607.0
2024-02-26 12:30:00,127.21,127.22,126.4,126.55,19293.0,127.21,127.22,126.4,126.55,19293.0
2024-02-26 12:40:00,126.52,127.28,126.43,127.05,11250.0,126.52,127.28,126.43,127.05,11250.0
2024-02-26 12:50:00,126.99,127.07,126.51,126.92,13973.0,126.99,127.07,126.51,126.92,13973.0
2024-02-26 13:00:00,126.88,127.17,126.74,127.17,9113.0,126.88,127.17,126.74,127.17,9113.0
2024-02-26 13:10:00,127.2,127.25,126.96,127.11,8788.0,127.2,127.25,126.96,127.11,8788.0
2024-02-26 13:20:00,127.03,127.06,126.58,126.58,6749.0,127.03,127.06,126.58,126.58,6749.0
2024-02-26 13:30:00,126.58,126.79,126.43,126.67,12650.0,126.58,126.79,126.43,126.67,12650.0
2024-02-26 13:40:00,126.66,127.04,126.66,126.99,5648.0,126.66,127.04,126.66,126.99,5648.0
2024-02-26 13:50:00,127.02,127.03,126.69,127.03,8662.0,127.02,127.03,126.69,127.03,8662.0
2024-02-26 14:00:00,127.03,127.46,126.95,127.02,19845.0,127.03,127.46,126.95,127.02,19845.0
2024-02-26 14:10:00,127.05,127.26,126.93,127.12,15667.0,127.05,127.26,126.93,127.12,15667.0
2024-02-26 14:20:00,127.25,127.69,127.17,127.51,30203.0,127.25,127.69,127.17,127.51,30203.0
2024-02-26 14:30:00,127.45,127.51,127.05,127.18,17599.0,127.45,127.51,127.05,127.18,17599.0
2024-02-26 14:40:00,127.21,127.23,126.87,126.97,18941.0,127.21,127.23,126.87,126.97,18941.0
2024-02-26 14:50:00,126.93,126.98,126.71,126.85,15627.0,126.93,126.98,126.71,126.85,15627.0
2024-02-26 15:00:00,126.77,126.85,126.34,126.79,26984.0,126.77,126.85,126.34,126.79,26984.0
2024-02-26 15:10:00,126.89,127.1,126.41,126.61,17201.0,126.89,127.1,126.41,126.61,17201.0
2024-02-26 15:20:00,126.51,126.82,126.51,126.55,11588.0,126.51,126.82,126.51,126.55,11588.0
2024-02-26 15:30:00,126.62,126.64,126.4,126.53,21588.0,126.62,126.64,126.4,126.53,21588.0
2024-02-26 15:40:00,126.51,126.75,126.45,126.57,39369.0,126.51,126.75,126.45,126.57,39369.0
2024-02-26 15:50:00,126.51,126.71,126.2,126.21,106958.0,126.51,126.71,126.2,126.21,106958.0
2024-02-27 09:30:00,126.5,127.75,126.35,127.21,46799.0,126.5,127.75,126.35,127.21,46799.0
2024-02-27 09:40:00,127.2,127.77,126.7,127.77,18865.0,127.2,127.77,126.7,127.77,18865.0
2024-02-27 09:50:00,127.77,127.92,127.52,127.61,15628.0,127.77,127.92,127.52,127.61,15628.0
2024-02-27 10:00:00,127.79,128.31,127.63,128.2,27596.0,127.79,128.31,127.63,128.2,27596.0
2024-02-27 10:10:00,128.24,128.63,127.85,128.63,16794.0,128.24,128.63,127.85,128.63,16794.0
2024-02-27 10:20:00,128.65,128.65,128.06,128.39,21384.0,128.65,128.65,128.06,128.39,21384.0
2024-02-27 10:30:00,128.49,128.69,128.16,128.5,38618.0,128.49,128.69,128.16,128.5,38618.0
2024-02-27 10:40:00,128.5,128.51,127.75,128.09,19354.0,128.5,128.51,127.75,128.09,19354.0
2024-02-27 10:50:00,128.13,128.14,126.9,127.19,27777.0,128.13,128.14,126.9,127.19,27777.0
2024-02-27 11:00:00,127.28,127.28,126.71,127.0,21124.0,127.28,127.28,126.71,127.0,21124.0
2024-02-27 11:10:00,127.01,127.72,126.95,127.57,21399.0,127.01,127.72,126.95,127.57,21399.0
2024-02-27 11:20:00,127.57,127.99,127.41,127.62,8254.0,127.57,127.99,127.41,127.62,8254.0
2024-02-27 11:30:00,127.62,127.82,127.44,127.73,7825.0,127.62,127.82,127.44,127.73,7825.0
2024-02-27 11:40:00,127.68,127.73,127.36,127.73,5584.0,127.68,127.73,127.36,127.73,5584.0
2024-02-27 11:50:00,127.83,128.2,127.55,128.19,17258.0,127.83,128.2,127.55,128.19,17258.0
2024-02-27 12:00:00,128.25,128.31,127.93,128.1,6145.0,128.25,128.31,127.93,128.1,6145.0
2024-02-27 12:10:00,128.12,128.19,127.63,127.75,22097.0,128.12,128.19,127.63,127.75,22097.0
2024-02-27 12:20:00,127.7,127.84,127.21,127.3,8637.0,127.7,127.84,127.21,127.3,8637.0
2024-02-27 12:30:00,127.28,127.35,126.78,126.78,13594.0,127.28,127.35,126.78,126.78,13594.0
2024-02-27 12:40:00,126.9,127.04,126.73,126.78,8017.0,126.9,127.04,126.73,126.78,8017.0
2024-02-27 12:50:00,126.86,126.95,126.0,126.23,33072.0,126.86,126.95,126.0,126.23,33072.0
2024-02-27 13:00:00,126.23,126.71,126.0,126.7,16442.0,126.23,126.71,126.0,126.7,16442.0
2024-02-27 13:10:00,126.71,127.42,126.7,127.03,17510.0,126.71,127.42,126.7,127.03,17510.0
2024-02-27 13:20:00,127.08,127.28,126.63,126.76,20911.0,127.08,127.28,126.63,126.76,20911.0
2024-02-27 13:30:00,126.57,126.65,126.36,126.57,8107.0,126.57,126.65,126.36,126.57,8107.0
2024-02-27 13:40:00,126.68,126.78,126.47,126.47,15925.0,126.68,126.78,126.47,126.47,15925.0
2024-02-27 13:50:00,126.54,126.97,126.51,126.85,10987.0,126.54,126.97,126.51,126.85,10987.0
2024-02-27 14:00:00,126.95,126.95,126.65,126.67,5039.0,126.95,126.95,126.65,126.67,5039.0
2024-02-27 14:10:00,126.74,126.78,126.39,126.5,6976.0,126.74,126.78,126.39,126.5,6976.0
2024-02-27 14:20:00,126.49,126.54,125.87,125.87,20518.0,126.49,126.54,125.87,125.87,20518.0
2024-02-27 14:30:00,125.92,126.25,125.87,126.18,20461.0,125.92,126.25,125.87,126.18,20461.0
2024-02-27 14:40:00,126.24,126.74,126.21,126.63,10868.0,126.24,126.74,126.21,126.63,10868.0
2024-02-27 14:50:00,126.68,127.15,126.61,127.13,8919.0,126.68,127.15,126.61,127.13,8919.0
2024-02-27 15:00:00,127.23,127.52,126.99,127.47,25025.0,127.23,127.52,126.99,127.47,25025.0
2024-02-27 15:10:00,127.48,127.64,127.35,127.53,10848.0,127.48,127.64,127.35,127.53,10848.0
2024-02-27 15:20:00,127.53,127.73,127.28,127.29,14107.0,127.53,127.73,127.28,127.29,14107.0
2024-02-27 15:30:00,127.31,127.31,126.59,126.72,41596.0,127.31,127.31,126.59,126.72,41596.0
2024-02-27 15:40:00,126.72,126.82,126.39,126.63,29939.0,126.72,126.82,126.39,126.63,29939.0
2024-02-27 15:50:00,126.69,126.84,125.78,125.79,152086.0,126.69,126.84,125.78,125.79,152086.0
2024-02-28 09:30:00,124.5,125.98,123.61,125.62,61067.0,124.5,125.98,123.61,125.62,61067.0
2024-02-28 09:40:00,125.54,126.48,125.47,126.11,22574.0,125.54,126.48,125.47,126.11,22574.0
2024-02-28 09:50:00,126.01,126.17,125.37,125.9,14401.0,126.01,126.17,125.37,125.9,14401.0
2024-02-28 10:00:00,125.99,126.16,125.54,125.85,18172.0,125.99,126.16,125.54,125.85,18172.0
2024-02-28 10:10:00,125.89,126.14,125.23,125.24,16707.0,125.89,126.14,125.23,125.24,16707.0
2024-02-28 10:20:00,125.11,125.3,124.88,125.0,26270.0,125.11,125.3,124.88,125.0,26270.0
2024-02-28 10:30:00,124.94,126.02,124.87,125.79,11454.0,124.94,126.02,124.87,125.79,11454.0
2024-02-28 10:40:00,125.78,126.39,125.49,126.39,18680.0,125.78,126.39,125.49,126.39,18680.0
2024-02-28 10:50:00,126.36,126.74,126.0,126.19,36918.0,126.36,126.74,126.0,126.19,36918.0
2024-02-28 11:00:00,126.06,126.3,125.83,125.92,6703.0,126.06,126.3,125.83,125.92,6703.0
2024-02-28 11:10:00,125.98,126.17,125.54,125.6,7211.0,125.98,126.17,125.54,125.6,7211.0
2024-02-28 11:20:00,125.55,126.63,125.54,126.56,7786.0,125.55,126.63,125.54,126.56,7786.0
2024-02-28 11:30:00,126.6,126.72,126.35,126.6,13271.0,126.6,126.72,126.35,126.6,13271.0
2024-02-28 11:40:00,126.74,127.12,126.66,126.89,8354.0,126.74,127.12,126.66,126.89,8354.0
2024-02-28 11:50:00,126.97,127.04,126.58,126.61,6656.0,126.97,127.04,126.58,126.61,6656.0
2024-02-28 12:00:00,126.51,126.63,126.26,126.43,4529.0,126.51,126.63,126.26,126.43,4529.0
2024-02-28 12:10:00,126.43,126.55,126.07,126.23,6901.0,126.43,126.55,126.07,126.23,6901.0
2024-02-28 12:20:00,126.26,126.63,126.13,126.37,8611.0,126.26,126.63,126.13,126.37,8611.0
2024-02-28 12:30:00,126.31,126.39,126.06,126.36,4756.0,126.31,126.39,126.06,126.36,4756.0
2024-02-28 12:40:00,126.28,126.54,126.17,126.37,7621.0,126.28,126.54,126.17,126.37,7621.0
2024-02-28 12:50:00,126.34,126.6,126.31,126.56,3064.0,126.34,126.6,126.31,126.56,3064.0
2024-02-28 13:00:00,126.5,126.56,126.22,126.24,3452.0,126.5,126.56,126.22,126.24,3452.0
2024-02-28 13:10:00,126.16,126.45,126.0,126.27,6647.0,126.16,126.45,126.0,126.27,6647.0
2024-02-28 13:20:00,126.27,126.42,126.07,126.21,14298.0,126.27,126.42,126.07,126.21,14298.0
2024-02-28 13:30:00,126.23,126.38,125.96,125.99,16115.0,126.23,126.38,125.96,125.99,16115.0
2024-02-28 13:40:00,126.02,126.21,125.93,125.97,5797.0,126.02,126.21,125.93,125.97,5797.0
2024-02-28 13:50:00,125.94,126.52,125.94,126.42,5791.0,125.94,126.52,125.94,126.42,5791.0
2024-02-28 14:00:00,126.47,126.74,126.41,126.42,10137.0,126.47,126.74,126.41,126.42,10137.0
2024-02-28 14:10:00,126.42,126.59,126.03,126.5,22140.0,126.42,126.59,126.03,126.5,22140.0
2024-02-28 14:20:00,126.51,126.74,126.45,126.73,7770.0,126.51,126.74,126.45,126.73,7770.0
2024-02-28 14:30:00,126.73,126.97,126.63,126.87,11460.0,126.73,126.97,126.63,126.87,11460.0
2024-02-28 14:40:00,126.93,126.97,126.76,126.86,7280.0,126.93,126.97,126.76,126.86,7280.0
2024-02-28 14:50:00,126.85,126.85,126.64,126.82,6827.0,126.85,126.85,126.64,126.82,6827.0
2024-02-28 15:00:00,126.83,126.83,126.12,126.18,8214.0,126.83,126.83,126.12,126.18,8214.0
2024-02-28 15:10:00,126.15,126.4,125.92,126.4,20003.0,126.15,126.4,125.92,126.4,20003.0
2024-02-28 15:20:00,126.45,126.45,125.97,126.21,18561.0,126.45,126.45,125.97,126.21,18561.0
2024-02-28 15:30:00,126.11,126.17,125.87,126.04,16290.0,126.11,126.17,125.87,126.04,16290.0
2024-02-28 15:40:00,126.04,126.2,125.83,125.95,24224.0,126.04,126.2,125.83,125.95,24224.0
2024-02-28 15:50:00,125.95,126.17,125.77,125.99,65945.0,125.95,126.17,125.77,125.99,65945.0
2024-02-29 09:30:00,127.45,128.17,126.9,127.36,38574.0,127.45,128.17,126.9,127.36,38574.0
2024-02-29 09:40:00,127.37,127.68,127.26,127.42,8253.0,127.37,127.68,127.26,127.42,8253.0
2024-02-29 09:50:00,127.48,128.38,127.48,128.13,19640.0,127.48,128.38,127.48,128.13,19640.0
2024-02-29 10:00:00,128.19,128.68,128.12,128.43,25851.0,128.19,128.68,128.12,128.43,25851.0
2024-02-29 10:10:00,128.45,128.48,127.3,128.01,14861.0,128.45,128.48,127.3,128.01,14861.0
2024-02-29 10:20:00,127.98,128.12,127.3,127.43,23286.0,127.98,128.12,127.3,127.43,23286.0
2024-02-29 10:30:00,127.36,128.18,127.35,128.02,10471.0,127.36,128.18,127.35,128.02,10471.0
2024-02-29 10:40:00,128.0,128.15,127.36,127.51,16762.0,128.0,128.15,127.36,127.51,16762.0
2024-02-29 10:50:00,127.45,127.75,127.15,127.2,19459.0,127.45,127.75,127.15,127.2,19459.0
2024-02-29 11:00:00,127.24,127.44,126.89,127.28,11563.0,127.24,127.44,126.89,127.28,11563.0
2024-02-29 11:10:00,127.33,127.7,127.15,127.23,7952.0,127.33,127.7,127.15,127.23,7952.0
2024-02-29 11:20:00,127.28,127.3,126.62,126.62,12766.0,127.28,127.3,126.62,126.62,12766.0
2024-02-29 11:30:00,126.61,126.72,125.97,126.1,17670.0,126.61,126.72,125.97,126.1,17670.0
2024-02-29 11:40:00,126.08,127.31,125.91,127.29,14004.0,126.08,127.31,125.91,127.29,14004.0
2024-02-29 11:50:00,127.22,127.33,126.83,127.26,15972.0,127.22,127.33,126.83,127.26,15972.0
2024-02-29 12:00:00,127.35,127.51,126.95,127.11,11948.0,127.35,127.51,126.95,127.11,11948.0
2024-02-29 12:10:00,127.09,127.17,126.34,126.34,21364.0,127.09,127.17,126.34,126.34,21364.0
2024-02-29 12:20:00,126.37,126.58,126.16,126.17,26285.0,126.37,126.58,126.16,126.17,26285.0
2024-02-29 12:30:00,126.19,126.22,125.86,125.91,15353.0,126.19,126.22,125.86,125.91,15353.0
2024-02-29 12:40:00,126.0,126.07,125.81,126.02,15287.0,126.0,126.07,125.81,126.02,15287.0
2024-02-29 12:50:00,125.99,126.68,125.87,126.65,9863.0,125.99,126.68,125.87,126.65,9863.0
2024-02-29 13:00:00,126.71,127.04,126.67,126.89,7714.0,126.71,127.04,126.67,126.89,7714.0
2024-02-29 13:10:00,126.95,127.15,126.8,127.0,7324.0,126.95,127.15,126.8,127.0,7324.0
2024-02-29 13:20:00,126.94,126.94,126.65,126.82,5629.0,126.94,126.94,126.65,126.82,5629.0
2024-02-29 13:30:00,126.8,126.86,126.6,126.63,3833.0,126.8,126.86,126.6,126.63,3833.0
2024-02-29 13:40:00,126.59,126.67,126.4,126.48,5578.0,126.59,126.67,126.4,126.48,5578.0
2024-02-29 13:50:00,126.46,126.71,126.46,126.67,5384.0,126.46,126.71,126.46,126.67,5384.0
2024-02-29 14:00:00,126.6,126.84,126.45,126.7,10835.0,126.6,126.84,126.45,126.7,10835.0
2024-02-29 14:10:00,126.68,127.1,126.67,127.04,8161.0,126.68,127.1,126.67,127.04,8161.0
2024-02-29 14:20:00,126.95,126.99,126.65,126.7,5447.0,126.95,126.99,126.65,126.7,5447.0
2024-02-29 14:30:00,126.7,127.13,126.7,127.0,7725.0,126.7,127.13,126.7,127.0,7725.0
2024-02-29 14:40:00,127.03,127.2,126.77,127.2,8703.0,127.03,127.2,126.77,127.2,8703.0
2024-02-29 14:50:00,127.18,127.35,127.05,127.29,9713.0,127.18,127.35,127.05,127.29,9713.0
2024-02-29 15:00:00,127.35,127.44,127.23,127.44,6801.0,127.35,127.44,127.23,127.44,6801.0
2024-02-29 15:10:00,127.41,127.45,127.27,127.33,6607.0,127.41,127.45,127.27,127.33,6607.0
2024-02-29 15:20:00,127.36,127.5,127.36,127.39,11509.0,127.36,127.5,127.36,127.39,11509.0
2024-02-29 15:30:00,127.44,127.67,127.35,127.66,24426.0,127.44,127.67,127.35,127.66,24426.0
2024-02-29 15:40:00,127.65,128.05,127.56,128.02,26161.0,127.65,128.05,127.56,128.02,26161.0
2024-02-29 15:50:00,128.03,128.1,127.56,127.58,86112.0,128.03,128.1,127.56,127.58,86112.0
2024-03-01 09:30:00,128.24,128.78,127.76,128.59,59374.0,128.24,128.78,127.76,128.59,59374.0
2024-03-01 09:40:00,128.6,128.84,128.23,128.75,24655.0,128.6,128.84,128.23,128.75,24655.0
2024-03-01 09:50:00,128.69,129.07,128.6,128.94,26987.0,128.69,129.07,128.6,128.94,26987.0
2024-03-01 10:00:00,129.07,129.93,129.07,129.9,23739.0,129.07,129.93,129.07,129.9,23739.0
2024-03-01 10:10:00,129.9,130.7,129.84,130.35,57220.0,129.9,130.7,129.84,130.35,57220.0
2024-03-01 10:20:00,130.28,130.57,129.97,130.47,23727.0,130.28,130.57,129.97,130.47,23727.0
2024-03-01 10:30:00,130.35,130.5,129.12,129.23,23005.0,130.35,130.5,129.12,129.23,23005.0
2024-03-01 10:40:00,129.29,129.73,129.18,129.57,18617.0,129.29,129.73,129.18,129.57,18617.0
2024-03-01 10:50:00,129.68,130.41,129.64,130.2,31285.0,129.68,130.41,129.64,130.2,31285.0
2024-03-01 11:00:00,130.3,130.93,130.22,130.87,39242.0,130.3,130.93,130.22,130.87,39242.0
2024-03-01 11:10:00,130.86,130.88,130.13,130.31,15094.0,130.86,130.88,130.13,130.31,15094.0
2024-03-01 11:20:00,130.38,130.75,129.85,129.85,24983.0,130.38,130.75,129.85,129.85,24983.0
2024-03-01 11:30:00,129.86,130.19,129.72,129.95,18940.0,129.86,130.19,129.72,129.95,18940.0
2024-03-01 11:40:00,129.93,130.08,129.56,129.9,14413.0,129.93,130.08,129.56,129.9,14413.0
2024-03-01 11:50:00,129.97,130.34,129.9,129.9,16683.0,129.97,130.34,129.9,129.9,16683.0
2024-03-01 12:00:00,129.93,130.11,129.82,130.0,8689.0,129.93,130.11,129.82,130.0,8689.0
2024-03-01 12:10:00,129.95,130.2,129.46,129.49,20402.0,129.95,130.2,129.46,129.49,20402.0
2024-03-01 12:20:00,129.51,129.63,129.4,129.58,16795.0,129.51,129.63,129.4,129.58,16795.0
2024-03-01 12:30:00,129.56,129.82,129.48,129.59,18458.0,129.56,129.82,129.48,129.59,18458.0
2024-03-01 12:40:00,129.55,129.85,129.29,129.85,26530.0,129.55,129.85,129.29,129.85,26530.0
2024-03-01 12:50:00,129.85,130.2,129.8,130.2,25373.0,129.85,130.2,129.8,130.2,25373.0
2024-03-01 13:00:00,130.19,130.71,130.1,130.6,14211.0,130.19,130.71,130.1,130.6,14211.0
2024-03-01 13:10:00,130.62,130.65,130.29,130.48,13144.0,130.62,130.65,130.29,130.48,13144.0
2024-03-01 13:20:00,130.5,130.65,130.11,130.32,15162.0,130.5,130.65,130.11,130.32,15162.0
2024-03-01 13:30:00,130.23,130.45,130.17,130.41,11251.0,130.23,130.45,130.17,130.41,11251.0
2024-03-01 13:40:00,130.49,130.49,130.22,130.3,7657.0,130.49,130.49,130.22,130.3,7657.0
2024-03-01 13:50:00,130.29,130.75,130.29,130.61,7605.0,130.29,130.75,130.29,130.61,7605.0
2024-03-01 14:00:00,130.65,131.09,130.65,130.76,24472.0,130.65,131.09,130.65,130.76,24472.0
2024-03-01 14:10:00,130.71,130.71,130.4,130.46,7104.0,130.71,130.71,130.4,130.46,7104.0
2024-03-01 14:20:00,130.47,130.78,130.47,130.71,9533.0,130.47,130.78,130.47,130.71,9533.0
2024-03-01 14:30:00,130.72,130.72,130.42,130.51,17670.0,130.72,130.72,130.42,130.51,17670.0
2024-03-01 14:40:00,130.5,130.91,130.4,130.81,10587.0,130.5,130.91,130.4,130.81,10587.0
2024-03-01 14:50:00,130.84,131.24,130.83,131.16,16338.0,130.84,131.24,130.83,131.16,16338.0
2024-03-01 15:00:00,131.19,131.38,130.75,130.89,18851.0,131.19,131.38,130.75,130.89,18851.0
2024-03-01 15:10:00,130.92,131.25,130.78,130.89,24807.0,130.92,131.25,130.78,130.89,24807.0
2024-03-01 15:20:00,130.92,131.73,130.77,131.52,32310.0,130.92,131.73,130.77,131.52,32310.0
2024-03-01 15:30:00,131.47,131.48,131.0,131.23,36077.0,131.47,131.48,131.0,131.23,36077.0
2024-03-01 15:40:00,131.32,131.66,131.17,131.65,36247.0,131.32,131.66,131.17,131.65,36247.0
2024-03-01 15:50:00,131.64,131.64,131.17,131.24,96592.0,131.64,131.64,131.17,131.24,96592.0
2024-03-04 09:30:00,132.2,134.38,132.2,133.84,105410.0,132.2,134.38,132.2,133.84,105410.0
2024-03-04 09:40:00,133.93,135.97,133.83,135.84,96858.0,133.93,135.97,133.83,135.84,96858.0
2024-03-04 09:50:00,135.84,137.25,135.64,136.62,73828.0,135.84,137.25,135.64,136.62,73828.0
2024-03-04 10:00:00,136.63,137.19,135.5,136.84,63494.0,136.63,137.19,135.5,136.84,63494.0
2024-03-04 10:10:00,136.92,137.04,136.29,136.5,54186.0,136.92,137.04,136.29,136.5,54186.0
2024-03-04 10:20:00,136.49,136.6,136.07,136.51,49128.0,136.49,136.6,136.07,136.51,49128.0
2024-03-04 10:30:00,136.52,136.98,135.67,136.41,44345.0,136.52,136.98,135.67,136.41,44345.0
2024-03-04 10:40:00,136.41,137.65,136.19,137.46,38053.0,136.41,137.65,136.19,137.46,38053.0
2024-03-04 10:50:00,137.43,138.05,137.2,137.75,47009.0,137.43,138.05,137.2,137.75,47009.0
2024-03-04 11:00:00,137.78,138.59,137.68,138.53,54336.0,137.78,138.59,137.68,138.53,54336.0
2024-03-04 11:10:00,138.49,138.98,138.26,138.79,58872.0,138.49,138.98,138.26,138.79,58872.0
2024-03-04 11:20:00,138.9,139.0,138.34,138.84,37723.0,138.9,139.0,138.34,138.84,37723.0
2024-03-04 11:30:00,138.93,139.48,138.19,138.57,63591.0,138.93,139.48,138.19,138.57,63591.0
2024-03-04 11:40:00,138.58,138.58,137.54,137.81,69000.0,138.58,138.58,137.54,137.81,69000.0
2024-03-04 11:50:00,137.87,138.59,137.68,138.59,32418.0,137.87,138.59,137.68,138.59,32418.0
2024-03-04 12:00:00,138.59,138.61,137.55,137.56,30113.0,138.59,138.61,137.55,137.56,30113.0
2024-03-04 12:10:00,137.66,137.75,137.39,137.56,25011.0,137.66,137.75,137.39,137.56,25011.0
2024-03-04 12:20:00,137.56,137.56,137.09,137.41,25602.0,137.56,137.56,137.09,137.41,25602.0
2024-03-04 12:30:00,137.46,138.06,137.44,137.63,22919.0,137.46,138.06,137.44,137.63,22919.0
2024-03-04 12:40:00,137.7,137.97,137.65,137.91,13532.0,137.7,137.97,137.65,137.91,13532.0
2024-03-04 12:50:00,137.91,138.0,137.59,137.65,29170.0,137.91,138.0,137.59,137.65,29170.0
2024-03-04 13:00:00,137.69,137.75,137.31,137.53,19820.0,137.69,137.75,137.31,137.53,19820.0
2024-03-04 13:10:00,137.44,137.9,137.43,137.76,22899.0,137.44,137.9,137.43,137.76,22899.0
2024-03-04 13:20:00,137.81,137.95,137.38,137.83,24146.0,137.81,137.95,137.38,137.83,24146.0
2024-03-04 13:30:00,137.82,137.85,137.44,137.53,24179.0,137.82,137.85,137.44,137.53,24179.0
2024-03-04 13:40:00,137.58,137.9,137.21,137.81,27360.0,137.58,137.9,137.21,137.81,27360.0
2024-03-04 13:50:00,137.8,137.81,137.36,137.37,18563.0,137.8,137.81,137.36,137.37,18563.0
2024-03-04 14:00:00,137.4,137.77,137.2,137.53,26892.0,137.4,137.77,137.2,137.53,26892.0
2024-03-04 14:10:00,137.59,137.87,137.3,137.59,25550.0,137.59,137.87,137.3,137.59,25550.0
2024-03-04 14:20:00,137.62,137.85,137.52,137.72,23229.0,137.62,137.85,137.52,137.72,23229.0
2024-03-04 14:30:00,137.78,138.17,137.57,138.14,47246.0,137.78,138.17,137.57,138.14,47246.0
2024-03-04 14:40:00,138.17,138.17,137.21,137.21,46731.0,138.17,138.17,137.21,137.21,46731.0
2024-03-04 14:50:00,137.22,137.57,136.77,137.44,59884.0,137.22,137.57,136.77,137.44,59884.0
2024-03-04 15:00:00,137.39,137.43,136.57,137.09,37828.0,137.39,137.43,136.57,137.09,37828.0
2024-03-04 15:10:00,137.1,137.31,136.95,137.25,37814.0,137.1,137.31,136.95,137.25,37814.0
2024-03-04 15:20:00,137.23,137.66,137.18,137.18,38857.0,137.23,137.66,137.18,137.18,38857.0
2024-03-04 15:30:00,137.23,137.27,136.63,137.14,49307.0,137.23,137.27,136.63,137.14,49307.0
2024-03-04 15:40:00,137.15,137.49,136.83,137.09,78330.0,137.15,137.49,136.83,137.09,78330.0
2024-03-04 15:50:00,137.13,137.59,137.04,137.3,179625.0,137.13,137.59,137.04,137.3,179625.0
2024-03-05 09:30:00,135.72,136.94,134.87,136.46,127165.0,135.72,136.94,134.87,136.46,127165.0
2024-03-05 09:40:00,136.56,139.04,136.4,138.04,79334.0,136.56,139.04,136.4,138.04,79334.0
2024-03-05 09:50:00,138.06,138.83,138.02,138.65,42077.0,138.06,138.83,138.02,138.65,42077.0
2024-03-05 10:00:00,138.84,138.9,137.82,138.4,51082.0,138.84,138.9,137.82,138.4,51082.0
2024-03-05 10:10:00,138.47,138.55,137.5,137.81,55874.0,138.47,138.55,137.5,137.81,55874.0
2024-03-05 10:20:00,137.85,138.4,137.5,138.35,41871.0,137.85,138.4,137.5,138.35,41871.0
2024-03-05 10:30:00,138.3,138.39,136.99,138.02,66434.0,138.3,138.39,136.99,138.02,66434.0
2024-03-05 10:40:00,138.0,138.69,137.85,138.1,51771.0,138.0,138.69,137.85,138.1,51771.0
2024-03-05 10:50:00,138.17,138.42,137.64,138.19,41779.0,138.17,138.42,137.64,138.19,41779.0
2024-03-05 11:00:00,138.25,139.03,138.15,138.98,31759.0,138.25,139.03,138.15,138.98,31759.0
2024-03-05 11:10:00,138.99,139.03,137.95,138.2,30027.0,138.99,139.03,137.95,138.2,30027.0
2024-03-05 11:20:00,138.4,138.52,137.65,138.21,35342.0,138.4,138.52,137.65,138.21,35342.0
2024-03-05 11:30:00,138.24,138.3,137.32,137.52,36433.0,138.24,138.3,137.32,137.52,36433.0
2024-03-05 11:40:00,137.72,138.0,137.36,137.98,27538.0,137.72,138.0,137.36,137.98,27538.0
2024-03-05 11:50:00,138.0,138.33,137.68,138.31,27488.0,138.0,138.33,137.68,138.31,27488.0
2024-03-05 12:00:00,138.3,138.42,137.96,138.0,19949.0,138.3,138.42,137.96,138.0,19949.0
2024-03-05 12:10:00,137.98,138.22,137.81,138.22,23250.0,137.98,138.22,137.81,138.22,23250.0
2024-03-05 12:20:00,138.2,139.03,137.96,138.94,37689.0,138.2,139.03,137.96,138.94,37689.0
2024-03-05 12:30:00,138.94,139.09,138.27,138.39,34228.0,138.94,139.09,138.27,138.39,34228.0
2024-03-05 12:40:00,138.32,139.1,138.31,139.04,21700.0,138.32,139.1,138.31,139.04,21700.0
2024-03-05 12:50:00,139.06,139.48,138.95,139.41,25511.0,139.06,139.48,138.95,139.41,25511.0
2024-03-05 13:00:00,139.38,139.43,138.97,139.08,15492.0,139.38,139.43,138.97,139.08,15492.0
2024-03-05 13:10:00,139.12,139.32,138.65,139.31,34656.0,139.12,139.32,138.65,139.31,34656.0
2024-03-05 13:20:00,139.2,139.35,138.7,138.93,28918.0,139.2,139.35,138.7,138.93,28918.0
2024-03-05 13:30:00,138.94,140.12,138.93,139.34,36576.0,138.94,140.12,138.93,139.34,36576.0
2024-03-05 13:40:00,139.34,139.69,139.04,139.24,28128.0,139.34,139.69,139.04,139.24,28128.0
2024-03-05 13:50:00,139.26,139.67,138.98,139.21,23194.0,139.26,139.67,138.98,139.21,23194.0
2024-03-05 14:00:00,139.17,139.65,138.97,139.5,32830.0,139.17,139.65,138.97,139.5,32830.0
2024-03-05 14:10:00,139.5,139.91,139.43,139.48,34908.0,139.5,139.91,139.43,139.48,34908.0
2024-03-05 14:20:00,139.48,140.09,139.46,139.76,59229.0,139.48,140.09,139.46,139.76,59229.0
2024-03-05 14:30:00,139.85,140.28,137.5,138.4,158191.0,139.85,140.28,137.5,138.4,158191.0
2024-03-05 14:40:00,138.4,139.28,137.85,139.15,71059.0,138.4,139.28,137.85,139.15,71059.0
2024-03-05 14:50:00,139.12,139.55,138.54,139.53,61756.0,139.12,139.55,138.54,139.53,61756.0
2024-03-05 15:00:00,139.44,139.72,138.74,138.75,43264.0,139.44,139.72,138.74,138.75,43264.0
2024-03-05 15:10:00,138.7,139.14,138.5,138.77,46442.0,138.7,139.14,138.5,138.77,46442.0
2024-03-05 15:20:00,138.77,138.89,138.21,138.34,30575.0,138.77,138.89,138.21,138.34,30575.0
2024-03-05 15:30:00,138.29,138.61,137.87,137.93,83094.0,138.29,138.61,137.87,137.93,83094.0
2024-03-05 15:40:00,137.96,138.53,137.53,138.47,151602.0,137.96,138.53,137.53,138.47,151602.0
2024-03-05 15:50:00,138.46,140.05,138.4,139.98,242310.0,138.46,140.05,138.4,139.98,242310.0
2024-03-06 09:30:00,139.55,139.89,133.0,134.0,483224.0,139.55,139.89,133.0,134.0,483224.0
2024-03-06 09:40:00,133.84,136.82,133.2,136.46,246411.0,133.84,136.82,133.2,136.46,246411.0
2024-03-06 09:50:00,136.32,136.98,135.37,136.2,89011.0,136.32,136.98,135.37,136.2,89011.0
2024-03-06 10:00:00,136.31,136.51,132.7,133.42,180611.0,136.31,136.51,132.7,133.42,180611.0
2024-03-06 10:10:00,133.55,136.0,132.91,135.92,135864.0,133.55,136.0,132.91,135.92,135864.0
2024-03-06 10:20:00,135.94,138.81,135.92,136.39,139242.0,135.94,138.81,135.92,136.39,139242.0
2024-03-06 10:30:00,136.56,137.79,136.25,137.47,72847.0,136.56,137.79,136.25,137.47,72847.0
2024-03-06 10:40:00,137.63,139.55,137.36,138.55,84186.0,137.63,139.55,137.36,138.55,84186.0
2024-03-06 10:50:00,138.68,138.95,136.66,137.52,56242.0,138.68,138.95,136.66,137.52,56242.0
2024-03-06 11:00:00,137.53,138.58,136.61,136.78,34209.0,137.53,138.58,136.61,136.78,34209.0
2024-03-06 11:10:00,136.9,137.97,136.7,137.73,34635.0,136.9,137.97,136.7,137.73,34635.0
2024-03-06 11:20:00,137.75,137.91,137.13,137.2,32671.0,137.75,137.91,137.13,137.2,32671.0
2024-03-06 11:30:00,137.13,137.21,135.5,135.75,42681.0,137.13,137.21,135.5,135.75,42681.0
2024-03-06 11:40:00,135.74,136.67,135.54,135.85,36304.0,135.74,136.67,135.54,135.85,36304.0
2024-03-06 11:50:00,135.68,137.23,135.51,136.6,28372.0,135.68,137.23,135.51,136.6,28372.0
2024-03-06 12:00:00,136.65,137.8,136.53,137.69,38110.0,136.65,137.8,136.53,137.69,38110.0
2024-03-06 12:10:00,137.69,138.11,137.49,137.61,36008.0,137.69,138.11,137.49,137.61,36008.0
2024-03-06 12:20:00,137.61,137.61,136.35,136.42,35297.0,137.61,137.61,136.35,136.42,35297.0
2024-03-06 12:30:00,136.5,136.74,135.75,136.0,33921.0,136.5,136.74,135.75,136.0,33921.0
2024-03-06 12:40:00,135.94,136.29,135.12,135.53,44717.0,135.94,136.29,135.12,135.53,44717.0
2024-03-06 12:50:00,135.67,135.9,133.54,133.88,64367.0,135.67,135.9,133.54,133.88,64367.0
2024-03-06 13:00:00,133.75,133.87,131.29,131.52,241329.0,133.75,133.87,131.29,131.52,241329.0
2024-03-06 13:10:00,131.49,132.81,130.69,131.93,136520.0,131.49,132.81,130.69,131.93,136520.0
2024-03-06 13:20:00,131.96,134.57,131.91,133.88,80864.0,131.96,134.57,131.91,133.88,80864.0
2024-03-06 13:30:00,133.88,134.15,131.79,132.43,112970.0,133.88,134.15,131.79,132.43,112970.0
2024-03-06 13:40:00,132.61,134.11,132.45,132.89,88883.0,132.61,134.11,132.45,132.89,88883.0
2024-03-06 13:50:00,133.07,133.25,132.21,132.96,56312.0,133.07,133.25,132.21,132.96,56312.0
2024-03-06 14:00:00,132.83,133.42,131.62,133.1,83291.0,132.83,133.42,131.62,133.1,83291.0
2024-03-06 14:10:00,133.09,134.27,132.75,134.19,74781.0,133.09,134.27,132.75,134.19,74781.0
2024-03-06 14:20:00,134.2,135.17,134.14,134.61,44313.0,134.2,135.17,134.14,134.61,44313.0
2024-03-06 14:30:00,134.73,134.9,133.67,134.06,65765.0,134.73,134.9,133.67,134.06,65765.0
2024-03-06 14:40:00,134.08,134.38,133.9,134.08,29819.0,134.08,134.38,133.9,134.08,29819.0
2024-03-06 14:50:00,134.12,134.57,133.65,134.0,39926.0,134.12,134.57,133.65,134.0,39926.0
2024-03-06 15:00:00,134.01,135.24,133.94,135.11,34666.0,134.01,135.24,133.94,135.11,34666.0
2024-03-06 15:10:00,134.99,136.26,134.95,135.97,138012.0,134.99,136.26,134.95,135.97,138012.0
2024-03-06 15:20:00,136.02,136.02,134.22,134.55,63147.0,136.02,136.02,134.22,134.55,63147.0
2024-03-06 15:30:00,134.61,134.97,134.16,134.94,65134.0,134.61,134.97,134.16,134.94,65134.0
2024-03-06 15:40:00,134.96,136.0,134.87,135.59,121892.0,134.96,136.0,134.87,135.59,121892.0
2024-03-06 15:50:00,135.57,135.69,134.89,134.94,255645.0,135.57,135.69,134.89,134.94,255645.0
2024-03-07 09:30:00,137.78,138.15,135.1,137.48,91754.0,137.78,138.15,135.1,137.48,91754.0
2024-03-07 09:40:00,137.48,138.3,136.21,137.5,53426.0,137.48,138.3,136.21,137.5,53426.0
2024-03-07 09:50:00,137.41,138.14,136.69,136.69,27922.0,137.41,138.14,136.69,136.69,27922.0
2024-03-07 10:00:00,136.77,136.83,132.93,133.12,60661.0,136.77,136.83,132.93,133.12,60661.0
2024-03-07 10:10:00,133.03,133.5,130.1,131.85,161559.0,133.03,133.5,130.1,131.85,161559.0
2024-03-07 10:20:00,131.84,132.02,130.24,130.87,72677.0,131.84,132.02,130.24,130.87,72677.0
2024-03-07 10:30:00,130.95,131.49,130.13,130.98,68531.0,130.95,131.49,130.13,130.98,68531.0
2024-03-07 10:40:00,131.11,131.28,128.27,128.6,118894.0,131.11,131.28,128.27,128.6,118894.0
2024-03-07 10:50:00,128.58,129.55,127.29,129.33,120684.0,128.58,129.55,127.29,129.33,120684.0
2024-03-07 11:00:00,129.35,130.61,129.31,130.4,59640.0,129.35,130.61,129.31,130.4,59640.0
2024-03-07 11:10:00,130.49,130.76,129.35,130.34,72631.0,130.49,130.76,129.35,130.34,72631.0
2024-03-07 11:20:00,130.54,131.08,130.09,130.59,38879.0,130.54,131.08,130.09,130.59,38879.0
2024-03-07 11:30:00,130.69,131.25,130.29,130.61,31574.0,130.69,131.25,130.29,130.61,31574.0
2024-03-07 11:40:00,130.42,130.55,129.0,129.7,46012.0,130.42,130.55,129.0,129.7,46012.0
2024-03-07 11:50:00,129.74,130.55,129.6,130.13,28435.0,129.74,130.55,129.6,130.13,28435.0
2024-03-07 12:00:00,130.07,130.07,128.25,128.4,33463.0,130.07,130.07,128.25,128.4,33463.0
2024-03-07 12:10:00,128.29,128.74,128.11,128.37,39754.0,128.29,128.74,128.11,128.37,39754.0
2024-03-07 12:20:00,128.25,128.33,127.45,127.99,25139.0,128.25,128.33,127.45,127.99,25139.0
2024-03-07 12:30:00,127.95,128.72,127.69,128.31,41308.0,127.95,128.72,127.69,128.31,41308.0
2024-03-07 12:40:00,128.31,128.7,127.91,128.25,54816.0,128.31,128.7,127.91,128.25,54816.0
2024-03-07 12:50:00,128.27,128.44,128.0,128.09,12733.0,128.27,128.44,128.0,128.09,12733.0
2024-03-07 13:00:00,128.07,128.23,125.5,126.28,118066.0,128.07,128.23,125.5,126.28,118066.0
2024-03-07 13:10:00,126.44,127.58,126.36,126.86,37372.0,126.44,127.58,126.36,126.86,37372.0
2024-03-07 13:20:00,126.98,127.66,126.81,127.5,32479.0,126.98,127.66,126.81,127.5,32479.0
2024-03-07 13:30:00,127.53,127.97,126.51,126.68,46837.0,127.53,127.97,126.51,126.68,46837.0
2024-03-07 13:40:00,126.51,128.5,126.3,127.98,73017.0,126.51,128.5,126.3,127.98,73017.0
2024-03-07 13:50:00,127.96,128.17,127.71,127.8,27256.0,127.96,128.17,127.71,127.8,27256.0
2024-03-07 14:00:00,127.9,128.26,127.18,127.18,53249.0,127.9,128.26,127.18,127.18,53249.0
2024-03-07 14:10:00,127.21,127.85,127.15,127.48,39227.0,127.21,127.85,127.15,127.48,39227.0
2024-03-07 14:20:00,127.45,127.94,127.25,127.94,33792.0,127.45,127.94,127.25,127.94,33792.0
2024-03-07 14:30:00,127.97,128.13,127.51,127.56,30006.0,127.97,128.13,127.51,127.56,30006.0
2024-03-07 14:40:00,127.51,127.63,126.8,126.95,42024.0,127.51,127.63,126.8,126.95,42024.0
2024-03-07 14:50:00,126.98,127.59,126.81,127.39,43218.0,126.98,127.59,126.81,127.39,43218.0
2024-03-07 15:00:00,127.3,128.48,127.18,128.37,67975.0,127.3,128.48,127.18,128.37,67975.0
2024-03-07 15:10:00,128.32,128.63,127.98,128.56,50235.0,128.32,128.63,127.98,128.56,50235.0
2024-03-07 15:20:00,128.56,128.81,127.87,128.22,49047.0,128.56,128.81,127.87,128.22,49047.0
2024-03-07 15:30:00,128.15,128.74,128.14,128.14,42015.0,128.15,128.74,128.14,128.14,42015.0
2024-03-07 15:40:00,128.16,128.21,127.6,127.82,64294.0,128.16,128.21,127.6,127.82,64294.0
2024-03-07 15:50:00,127.79,128.14,127.48,127.77,209303.0,127.79,128.14,127.48,127.77,209303.0
2024-03-08 09:30:00,127.95,129.0,126.56,128.04,207905.0,127.95,129.0,126.56,128.04,207905.0
2024-03-08 09:40:00,127.84,127.97,124.34,124.37,173154.0,127.84,127.97,124.34,124.37,173154.0
2024-03-08 09:50:00,124.53,124.82,123.52,124.69,116194.0,124.53,124.82,123.52,124.69,116194.0
2024-03-08 10:00:00,124.67,126.17,123.32,125.18,112655.0,124.67,126.17,123.32,125.18,112655.0
2024-03-08 10:10:00,125.24,126.63,124.99,126.07,63937.0,125.24,126.63,124.99,126.07,63937.0
2024-03-08 10:20:00,126.14,126.6,124.82,125.49,59120.0,126.14,126.6,124.82,125.49,59120.0
2024-03-08 10:30:00,125.54,125.63,124.0,124.27,44570.0,125.54,125.63,124.0,124.27,44570.0
2024-03-08 10:40:00,124.32,124.46,123.69,124.05,50528.0,124.32,124.46,123.69,124.05,50528.0
2024-03-08 10:50:00,124.04,124.3,123.52,123.7,57893.0,124.04,124.3,123.52,123.7,57893.0
2024-03-08 11:00:00,123.58,123.99,122.78,122.99,61680.0,123.58,123.99,122.78,122.99,61680.0
2024-03-08 11:10:00,122.87,123.22,122.51,122.85,44079.0,122.87,123.22,122.51,122.85,44079.0
2024-03-08 11:20:00,122.7,122.8,121.39,121.75,106117.0,122.7,122.8,121.39,121.75,106117.0
2024-03-08 11:30:00,121.63,122.19,121.2,122.0,68562.0,121.63,122.19,121.2,122.0,68562.0
2024-03-08 11:40:00,121.96,122.35,121.23,121.57,89451.0,121.96,122.35,121.23,121.57,89451.0
2024-03-08 11:50:00,121.5,121.84,121.2,121.65,25240.0,121.5,121.84,121.2,121.65,25240.0
2024-03-08 12:00:00,121.64,121.64,120.77,120.87,58916.0,121.64,121.64,120.77,120.87,58916.0
2024-03-08 12:10:00,120.88,121.51,120.42,120.55,71932.0,120.88,121.51,120.42,120.55,71932.0
2024-03-08 12:20:00,120.54,121.14,120.4,120.9,51620.0,120.54,121.14,120.4,120.9,51620.0
2024-03-08 12:30:00,120.99,121.14,120.51,120.83,56945.0,120.99,121.14,120.51,120.83,56945.0
2024-03-08 12:40:00,120.81,120.91,120.26,120.33,60263.0,120.81,120.91,120.26,120.33,60263.0
2024-03-08 12:50:00,120.3,120.38,119.76,120.09,65645.0,120.3,120.38,119.76,120.09,65645.0
2024-03-08 13:00:00,120.05,120.15,119.49,119.62,50736.0,120.05,120.15,119.49,119.62,50736.0
2024-03-08 13:10:00,119.52,120.65,119.44,120.52,42647.0,119.52,120.65,119.44,120.52,42647.0
2024-03-08 13:20:00,120.53,120.6,119.79,119.89,28785.0,120.53,120.6,119.79,119.89,28785.0
2024-03-08 13:30:00,119.89,119.96,119.27,119.37,32853.0,119.89,119.96,119.27,119.37,32853.0
2024-03-08 13:40:00,119.35,119.91,118.87,119.4,56444.0,119.35,119.91,118.87,119.4,56444.0
2024-03-08 13:50:00,119.26,119.77,119.18,119.56,26404.0,119.26,119.77,119.18,119.56,26404.0
2024-03-08 14:00:00,119.5,119.7,119.36,119.44,33027.0,119.5,119.7,119.36,119.44,33027.0
2024-03-08 14:10:00,119.5,119.88,119.27,119.79,33308.0,119.5,119.88,119.27,119.79,33308.0
2024-03-08 14:20:00,119.85,120.29,119.68,120.04,26851.0,119.85,120.29,119.68,120.04,26851.0
2024-03-08 14:30:00,120.11,120.12,119.62,120.02,23724.0,120.11,120.12,119.62,120.02,23724.0
2024-03-08 14:40:00,119.97,120.13,119.26,119.54,38351.0,119.97,120.13,119.26,119.54,38351.0
2024-03-08 14:50:00,119.47,119.79,119.31,119.72,28401.0,119.47,119.79,119.31,119.72,28401.0
2024-03-08 15:00:00,119.71,120.35,119.63,119.71,33801.0,119.71,120.35,119.63,119.71,33801.0
2024-03-08 15:10:00,119.74,119.74,118.81,118.84,49268.0,119.74,119.74,118.81,118.84,49268.0
2024-03-08 15:20:00,118.85,119.83,118.83,119.23,50487.0,118.85,119.83,118.83,119.23,50487.0
2024-03-08 15:30:00,119.18,119.25,118.59,118.65,70770.0,119.18,119.25,118.59,118.65,70770.0
2024-03-08 15:40:00,118.66,119.35,118.29,119.33,106042.0,118.66,119.35,118.29,119.33,106042.0
2024-03-08 15:50:00,119.37,119.54,118.54,118.68,296641.0,119.37,119.54,118.54,118.68,296641.0
2024-03-11 09:30:00,117.6,117.6,115.81,116.53,104076.0,117.6,117.6,115.81,116.53,104076.0
2024-03-11 09:40:00,116.61,119.21,116.28,118.67,57314.0,116.61,119.21,116.28,118.67,57314.0
2024-03-11 09:50:00,118.69,119.33,117.38,117.38,25080.0,118.69,119.33,117.38,117.38,25080.0
2024-03-11 10:00:00,117.47,117.67,116.81,117.0,29956.0,117.47,117.67,116.81,117.0,29956.0
2024-03-11 10:10:00,116.97,118.14,116.82,118.03,40721.0,116.97,118.14,116.82,118.03,40721.0
2024-03-11 10:20:00,118.13,118.13,116.9,116.97,13184.0,118.13,118.13,116.9,116.97,13184.0
2024-03-11 10:30:00,117.04,117.51,116.05,116.06,25401.0,117.04,117.51,116.05,116.06,25401.0
2024-03-11 10:40:00,116.15,116.15,114.9,115.2,68445.0,116.15,116.15,114.9,115.2,68445.0
2024-03-11 10:50:00,115.13,115.98,115.07,115.85,46851.0,115.13,115.98,115.07,115.85,46851.0
2024-03-11 11:00:00,116.01,116.7,115.84,116.22,30099.0,116.01,116.7,115.84,116.22,30099.0
2024-03-11 11:10:00,116.15,116.15,114.77,114.95,54460.0,116.15,116.15,114.77,114.95,54460.0
2024-03-11 11:20:00,114.89,115.43,114.61,115.22,48399.0,114.89,115.43,114.61,115.22,48399.0
2024-03-11 11:30:00,115.21,115.89,114.99,115.72,45001.0,115.21,115.89,114.99,115.72,45001.0
2024-03-11 11:40:00,115.78,116.39,115.35,116.28,29529.0,115.78,116.39,115.35,116.28,29529.0
2024-03-11 11:50:00,116.19,116.3,115.91,116.24,25940.0,116.19,116.3,115.91,116.24,25940.0
2024-03-11 12:00:00,116.27,116.28,115.97,116.13,10134.0,116.27,116.28,115.97,116.13,10134.0
2024-03-11 12:10:00,116.03,116.03,115.36,115.96,26642.0,116.03,116.03,115.36,115.96,26642.0
2024-03-11 12:20:00,115.94,116.3,115.61,116.06,12792.0,115.94,116.3,115.61,116.06,12792.0
2024-03-11 12:30:00,116.1,116.41,116.08,116.28,18722.0,116.1,116.41,116.08,116.28,18722.0
2024-03-11 12:40:00,116.26,116.72,116.06,116.12,16935.0,116.26,116.72,116.06,116.12,16935.0
2024-03-11 12:50:00,116.11,116.41,116.05,116.31,13048.0,116.11,116.41,116.05,116.31,13048.0
2024-03-11 13:00:00,116.28,116.28,115.47,115.67,16292.0,116.28,116.28,115.47,115.67,16292.0
2024-03-11 13:10:00,115.66,115.8,115.28,115.51,18516.0,115.66,115.8,115.28,115.51,18516.0
2024-03-11 13:20:00,115.57,116.14,115.46,115.9,35391.0,115.57,116.14,115.46,115.9,35391.0
2024-03-11 13:30:00,115.91,116.03,115.4,115.4,29986.0,115.91,116.03,115.4,115.4,29986.0
2024-03-11 13:40:00,115.31,115.4,114.49,114.98,30640.0,115.31,115.4,114.49,114.98,30640.0
2024-03-11 13:50:00,114.99,115.13,114.82,114.97,13223.0,114.99,115.13,114.82,114.97,13223.0
2024-03-11 14:00:00,114.91,115.49,114.86,115.2,22785.0,114.91,115.49,114.86,115.2,22785.0
2024-03-11 14:10:00,115.21,115.47,114.92,115.47,13327.0,115.21,115.47,114.92,115.47,13327.0
2024-03-11 14:20:00,115.48,116.18,115.48,115.84,43073.0,115.48,116.18,115.48,115.84,43073.0
2024-03-11 14:30:00,115.84,115.92,115.38,115.54,15101.0,115.84,115.92,115.38,115.54,15101.0
2024-03-11 14:40:00,115.6,115.72,115.42,115.68,16905.0,115.6,115.72,115.42,115.68,16905.0
2024-03-11 14:50:00,115.71,115.98,115.61,115.66,16177.0,115.71,115.98,115.61,115.66,16177.0
2024-03-11 15:00:00,115.62,116.03,115.44,116.02,25272.0,115.62,116.03,115.44,116.02,25272.0
2024-03-11 15:10:00,116.09,116.49,116.0,116.43,37307.0,116.09,116.49,116.0,116.43,37307.0
2024-03-11 15:20:00,116.46,116.84,116.32,116.62,41014.0,116.46,116.84,116.32,116.62,41014.0
2024-03-11 15:30:00,116.61,116.87,116.31,116.53,48546.0,116.61,116.87,116.31,116.53,48546.0
2024-03-11 15:40:00,116.53,117.28,116.49,116.62,81730.0,116.53,117.28,116.49,116.62,81730.0
2024-03-11 15:50:00,116.62,116.67,116.17,116.54,146756.0,116.62,116.67,116.17,116.54,146756.0
2024-03-12 09:30:00,117.15,117.61,116.52,117.43,39157.0,117.15,117.61,116.52,117.43,39157.0
2024-03-12 09:40:00,117.17,117.79,117.03,117.41,17898.0,117.17,117.79,117.03,117.41,17898.0
2024-03-12 09:50:00,117.27,119.25,117.27,119.23,48560.0,117.27,119.25,117.27,119.23,48560.0
2024-03-12 10:00:00,118.99,118.99,117.63,118.01,20390.0,118.99,118.99,117.63,118.01,20390.0
2024-03-12 10:10:00,117.98,117.99,116.73,116.93,18250.0,117.98,117.99,116.73,116.93,18250.0
2024-03-12 10:20:00,116.96,118.13,116.96,117.82,44301.0,116.96,118.13,116.96,117.82,44301.0
2024-03-12 10:30:00,117.96,118.23,117.81,118.13,15979.0,117.96,118.23,117.81,118.13,15979.0
2024-03-12 10:40:00,118.12,118.44,117.87,118.06,19002.0,118.12,118.44,117.87,118.06,19002.0
2024-03-12 10:50:00,118.11,118.23,117.89,118.13,13620.0,118.11,118.23,117.89,118.13,13620.0
2024-03-12 11:00:00,118.17,119.1,118.17,119.02,34708.0,118.17,119.1,118.17,119.02,34708.0
2024-03-12 11:10:00,118.98,119.79,118.98,119.23,28607.0,118.98,119.79,118.98,119.23,28607.0
2024-03-12 11:20:00,119.29,119.88,119.28,119.82,23451.0,119.29,119.88,119.28,119.82,23451.0
2024-03-12 11:30:00,119.86,119.91,119.43,119.59,32365.0,119.86,119.91,119.43,119.59,32365.0
2024-03-12 11:40:00,119.55,119.61,118.72,119.3,18590.0,119.55,119.61,118.72,119.3,18590.0
2024-03-12 11:50:00,119.32,120.29,119.32,119.68,43291.0,119.32,120.29,119.32,119.68,43291.0
2024-03-12 12:00:00,119.81,120.45,119.78,120.42,32330.0,119.81,120.45,119.78,120.42,32330.0
2024-03-12 12:10:00,120.44,120.74,119.9,120.02,23679.0,120.44,120.74,119.9,120.02,23679.0
2024-03-12 12:20:00,120.11,120.35,119.65,119.69,23685.0,120.11,120.35,119.65,119.69,23685.0
2024-03-12 12:30:00,119.65,119.8,119.37,119.59,22279.0,119.65,119.8,119.37,119.59,22279.0
2024-03-12 12:40:00,119.62,119.75,119.4,119.58,15978.0,119.62,119.75,119.4,119.58,15978.0
2024-03-12 12:50:00,119.59,119.72,119.16,119.3,14272.0,119.59,119.72,119.16,119.3,14272.0
2024-03-12 13:00:00,119.15,119.33,118.67,118.87,12807.0,119.15,119.33,118.67,118.87,12807.0
2024-03-12 13:10:00,118.7,119.51,118.69,119.46,18094.0,118.7,119.51,118.69,119.46,18094.0
2024-03-12 13:20:00,119.46,119.76,119.34,119.44,16590.0,119.46,119.76,119.34,119.44,16590.0
2024-03-12 13:30:00,119.49,119.65,119.42,119.5,15548.0,119.49,119.65,119.42,119.5,15548.0
2024-03-12 13:40:00,119.5,119.57,119.19,119.57,18613.0,119.5,119.57,119.19,119.57,18613.0
2024-03-12 13:50:00,119.57,119.63,119.06,119.25,18755.0,119.57,119.63,119.06,119.25,18755.0
2024-03-12 14:00:00,119.27,119.79,119.23,119.73,16097.0,119.27,119.79,119.23,119.73,16097.0
2024-03-12 14:10:00,119.75,119.76,119.37,119.53,13586.0,119.75,119.76,119.37,119.53,13586.0
2024-03-12 14:20:00,119.58,119.79,119.48,119.62,20672.0,119.58,119.79,119.48,119.62,20672.0
2024-03-12 14:30:00,119.66,119.82,119.38,119.45,11590.0,119.66,119.82,119.38,119.45,11590.0
2024-03-12 14:40:00,119.41,119.47,119.09,119.27,16560.0,119.41,119.47,119.09,119.27,16560.0
2024-03-12 14:50:00,119.32,119.64,119.29,119.64,9336.0,119.32,119.64,119.29,119.64,9336.0
2024-03-12 15:00:00,119.63,119.75,119.3,119.75,14505.0,119.63,119.75,119.3,119.75,14505.0
2024-03-12 15:10:00,119.73,119.93,119.55,119.57,23304.0,119.73,119.93,119.55,119.57,23304.0
2024-03-12 15:20:00,119.59,120.42,119.59,120.42,33289.0,119.59,120.42,119.59,120.42,33289.0
2024-03-12 15:30:00,120.43,120.68,119.92,120.03,46250.0,120.43,120.68,119.92,120.03,46250.0
2024-03-12 15:40:00,120.09,120.37,119.85,120.34,44743.0,120.09,120.37,119.85,120.34,44743.0
2024-03-12 15:50:00,120.31,120.62,120.01,120.56,125309.0,120.31,120.62,120.01,120.56,125309.0
2024-03-13 09:30:00,121.37,123.21,121.37,122.86,57377.0,121.37,123.21,121.37,122.86,57377.0
2024-03-13 09:40:00,122.76,123.5,121.65,122.39,27215.0,122.76,123.5,121.65,122.39,27215.0
2024-03-13 09:50:00,122.09,122.49,121.17,121.48,17717.0,122.09,122.49,121.17,121.48,17717.0
2024-03-13 10:00:00,121.37,121.78,120.91,121.7,16340.0,121.37,121.78,120.91,121.7,16340.0
2024-03-13 10:10:00,121.69,122.08,121.34,121.5,10827.0,121.69,122.08,121.34,121.5,10827.0
2024-03-13 10:20:00,121.5,122.08,121.4,122.03,9816.0,121.5,122.08,121.4,122.03,9816.0
2024-03-13 10:30:00,122.22,122.47,121.94,122.07,19336.0,122.22,122.47,121.94,122.07,19336.0
2024-03-13 10:40:00,122.09,122.14,121.73,121.73,7582.0,122.09,122.14,121.73,121.73,7582.0
2024-03-13 10:50:00,121.75,121.91,120.56,120.88,49771.0,121.75,121.91,120.56,120.88,49771.0
2024-03-13 11:00:00,120.9,121.87,120.89,121.77,17266.0,120.9,121.87,120.89,121.77,17266.0
2024-03-13 11:10:00,121.65,122.01,121.64,121.88,10172.0,121.65,122.01,121.64,121.88,10172.0
2024-03-13 11:20:00,121.88,122.48,121.67,122.39,19625.0,121.88,122.48,121.67,122.39,19625.0
2024-03-13 11:30:00,122.37,123.17,122.35,123.13,20425.0,122.37,123.17,122.35,123.13,20425.0
2024-03-13 11:40:00,123.14,123.9,122.98,123.9,36742.0,123.14,123.9,122.98,123.9,36742.0
2024-03-13 11:50:00,123.88,124.09,123.12,123.94,13896.0,123.88,124.09,123.12,123.94,13896.0
2024-03-13 12:00:00,123.97,124.27,123.78,124.23,21305.0,123.97,124.27,123.78,124.23,21305.0
2024-03-13 12:10:00,124.23,125.03,124.23,124.78,37987.0,124.23,125.03,124.23,124.78,37987.0
2024-03-13 12:20:00,124.95,124.98,124.27,124.32,54391.0,124.95,124.98,124.27,124.32,54391.0
2024-03-13 12:30:00,124.35,124.91,124.13,124.7,29252.0,124.35,124.91,124.13,124.7,29252.0
2024-03-13 12:40:00,124.75,125.47,124.75,125.33,37288.0,124.75,125.47,124.75,125.33,37288.0
2024-03-13 12:50:00,125.34,125.73,125.25,125.4,32232.0,125.34,125.73,125.25,125.4,32232.0
2024-03-13 13:00:00,125.38,125.96,125.0,125.22,35359.0,125.38,125.96,125.0,125.22,35359.0
2024-03-13 13:10:00,125.25,125.57,125.24,125.4,15747.0,125.25,125.57,125.24,125.4,15747.0
2024-03-13 13:20:00,125.44,125.9,125.3,125.5,18170.0,125.44,125.9,125.3,125.5,18170.0
2024-03-13 13:30:00,125.53,125.94,125.37,125.75,16547.0,125.53,125.94,125.37,125.75,16547.0
2024-03-13 13:40:00,125.79,125.79,125.09,125.27,16448.0,125.79,125.79,125.09,125.27,16448.0
2024-03-13 13:50:00,125.32,125.63,125.29,125.31,13994.0,125.32,125.63,125.29,125.31,13994.0
2024-03-13 14:00:00,125.24,125.71,125.1,125.52,12892.0,125.24,125.71,125.1,125.52,12892.0
2024-03-13 14:10:00,125.38,125.76,125.27,125.27,16750.0,125.38,125.76,125.27,125.27,16750.0
2024-03-13 14:20:00,125.29,125.58,125.2,125.27,9994.0,125.29,125.58,125.2,125.27,9994.0
2024-03-13 14:30:00,125.28,125.7,125.24,125.34,8052.0,125.28,125.7,125.24,125.34,8052.0
2024-03-13 14:40:00,125.32,125.69,125.25,125.69,14500.0,125.32,125.69,125.25,125.69,14500.0
2024-03-13 14:50:00,125.74,125.75,125.31,125.39,17427.0,125.74,125.75,125.31,125.39,17427.0
2024-03-13 15:00:00,125.39,125.62,125.25,125.34,15673.0,125.39,125.62,125.25,125.34,15673.0
2024-03-13 15:10:00,125.33,125.58,125.27,125.44,16975.0,125.33,125.58,125.27,125.44,16975.0
2024-03-13 15:20:00,125.46,125.68,124.64,124.75,46564.0,125.46,125.68,124.64,124.75,46564.0
2024-03-13 15:30:00,124.77,125.27,124.67,125.27,46729.0,124.77,125.27,124.67,125.27,46729.0
2024-03-13 15:40:00,125.22,125.7,125.2,125.52,40240.0,125.22,125.7,125.2,125.52,40240.0
2024-03-13 15:50:00,125.57,126.07,125.41,125.99,146218.0,125.57,126.07,125.41,125.99,146218.0
2024-03-14 09:30:00,127.15,128.03,126.76,127.64,60493.0,127.15,128.03,126.76,127.64,60493.0
2024-03-14 09:40:00,127.73,129.64,127.05,127.12,58547.0,127.73,129.64,127.05,127.12,58547.0
2024-03-14 09:50:00,127.01,127.57,126.12,126.12,30326.0,127.01,127.57,126.12,126.12,30326.0
2024-03-14 10:00:00,126.07,126.49,125.45,126.15,38276.0,126.07,126.49,125.45,126.15,38276.0
2024-03-14 10:10:00,126.15,126.15,124.55,124.55,21238.0,126.15,126.15,124.55,124.55,21238.0
2024-03-14 10:20:00,124.48,124.85,123.69,124.85,35435.0,124.48,124.85,123.69,124.85,35435.0
2024-03-14 10:30:00,124.87,125.69,124.76,125.51,37612.0,124.87,125.69,124.76,125.51,37612.0
2024-03-14 10:40:00,125.43,125.74,125.3,125.32,12455.0,125.43,125.74,125.3,125.32,12455.0
2024-03-14 10:50:00,125.25,125.43,124.93,125.17,35848.0,125.25,125.43,124.93,125.17,35848.0
2024-03-14 11:00:00,125.28,125.51,125.0,125.06,22476.0,125.28,125.51,125.0,125.06,22476.0
2024-03-14 11:10:00,125.1,125.49,124.96,125.14,16812.0,125.1,125.49,124.96,125.14,16812.0
2024-03-14 11:20:00,125.1,125.3,124.97,125.27,19532.0,125.1,125.3,124.97,125.27,19532.0
2024-03-14 11:30:00,125.32,125.95,125.2,125.7,9901.0,125.32,125.95,125.2,125.7,9901.0
2024-03-14 11:40:00,125.81,125.89,125.42,125.47,10014.0,125.81,125.89,125.42,125.47,10014.0
2024-03-14 11:50:00,125.46,125.7,125.2,125.6,15412.0,125.46,125.7,125.2,125.6,15412.0
2024-03-14 12:00:00,125.6,125.6,125.19,125.2,13353.0,125.6,125.6,125.19,125.2,13353.0
2024-03-14 12:10:00,125.19,125.44,124.89,124.89,10998.0,125.19,125.44,124.89,124.89,10998.0
2024-03-14 12:20:00,124.97,125.2,124.45,125.2,14618.0,124.97,125.2,124.45,125.2,14618.0
2024-03-14 12:30:00,125.19,125.37,124.82,124.83,11699.0,125.19,125.37,124.82,124.83,11699.0
2024-03-14 12:40:00,124.82,125.11,124.72,124.86,7133.0,124.82,125.11,124.72,124.86,7133.0
2024-03-14 12:50:00,124.74,125.09,124.74,124.89,8174.0,124.74,125.09,124.74,124.89,8174.0
2024-03-14 13:00:00,124.96,125.02,124.63,125.0,17130.0,124.96,125.02,124.63,125.0,17130.0
2024-03-14 13:10:00,125.07,125.08,124.7,124.7,11597.0,125.07,125.08,124.7,124.7,11597.0
2024-03-14 13:20:00,124.76,124.86,124.6,124.6,11842.0,124.76,124.86,124.6,124.6,11842.0
2024-03-14 13:30:00,124.6,124.88,124.41,124.86,21162.0,124.6,124.88,124.41,124.86,21162.0
2024-03-14 13:40:00,124.84,124.85,124.5,124.75,11340.0,124.84,124.85,124.5,124.75,11340.0
2024-03-14 13:50:00,124.83,125.18,124.83,125.0,4952.0,124.83,125.18,124.83,125.0,4952.0
2024-03-14 14:00:00,125.07,125.58,125.0,125.58,12294.0,125.07,125.58,125.0,125.58,12294.0
2024-03-14 14:10:00,125.6,125.7,125.04,125.06,10154.0,125.6,125.7,125.04,125.06,10154.0
2024-03-14 14:20:00,125.05,125.05,124.63,124.68,7600.0,125.05,125.05,124.63,124.68,7600.0
2024-03-14 14:30:00,124.67,124.95,124.6,124.66,10305.0,124.67,124.95,124.6,124.66,10305.0
2024-03-14 14:40:00,124.64,125.06,124.5,124.78,8349.0,124.64,125.06,124.5,124.78,8349.0
2024-03-14 14:50:00,124.8,124.8,124.5,124.63,14550.0,124.8,124.8,124.5,124.63,14550.0
2024-03-14 15:00:00,124.55,124.61,124.11,124.13,40540.0,124.55,124.61,124.11,124.13,40540.0
2024-03-14 15:10:00,124.12,124.63,124.12,124.48,14326.0,124.12,124.63,124.12,124.48,14326.0
2024-03-14 15:20:00,124.42,124.51,124.22,124.23,15706.0,124.42,124.51,124.22,124.23,15706.0
2024-03-14 15:30:00,124.2,124.2,123.61,123.86,42667.0,124.2,124.2,123.61,123.86,42667.0
2024-03-14 15:40:00,123.88,124.39,123.82,124.3,33260.0,123.88,124.39,123.82,124.3,33260.0
2024-03-14 15:50:00,124.38,125.37,124.38,125.37,131076.0,124.38,125.37,124.38,125.37,131076.0
2024-03-15 09:30:00,125.0,126.41,124.82,124.93,108319.0,125.0,126.41,124.82,124.93,108319.0
2024-03-15 09:40:00,124.63,125.21,122.5,123.25,46581.0,124.63,125.21,122.5,123.25,46581.0
2024-03-15 09:50:00,123.12,124.21,122.7,123.84,25778.0,123.12,124.21,122.7,123.84,25778.0
2024-03-15 10:00:00,123.82,123.97,123.01,123.29,52045.0,123.82,123.97,123.01,123.29,52045.0
2024-03-15 10:10:00,123.48,124.3,123.2,124.19,18905.0,123.48,124.3,123.2,124.19,18905.0
2024-03-15 10:20:00,124.19,125.2,124.07,124.69,20550.0,124.19,125.2,124.07,124.69,20550.0
2024-03-15 10:30:00,124.75,125.9,124.7,125.81,19440.0,124.75,125.9,124.7,125.81,19440.0
2024-03-15 10:40:00,125.9,126.61,125.65,126.6,17116.0,125.9,126.61,125.65,126.6,17116.0
2024-03-15 10:50:00,126.56,127.2,126.56,127.1,13979.0,126.56,127.2,126.56,127.1,13979.0
2024-03-15 11:00:00,126.99,127.1,126.43,126.87,13839.0,126.99,127.1,126.43,126.87,13839.0
2024-03-15 11:10:00,126.93,127.06,126.72,126.73,10679.0,126.93,127.06,126.72,126.73,10679.0
2024-03-15 11:20:00,126.72,126.77,126.44,126.62,18263.0,126.72,126.77,126.44,126.62,18263.0
2024-03-15 11:30:00,126.63,126.92,126.46,126.6,12900.0,126.63,126.92,126.46,126.6,12900.0
2024-03-15 11:40:00,126.65,126.65,126.17,126.17,20327.0,126.65,126.65,126.17,126.17,20327.0
2024-03-15 11:50:00,126.11,126.4,125.89,126.04,11788.0,126.11,126.4,125.89,126.04,11788.0
2024-03-15 12:00:00,126.03,126.2,125.78,125.9,12375.0,126.03,126.2,125.78,125.9,12375.0
2024-03-15 12:10:00,125.96,125.96,125.51,125.56,9537.0,125.96,125.96,125.51,125.56,9537.0
2024-03-15 12:20:00,125.57,125.72,125.2,125.62,45052.0,125.57,125.72,125.2,125.62,45052.0
2024-03-15 12:30:00,125.64,125.64,125.29,125.38,10650.0,125.64,125.64,125.29,125.38,10650.0
2024-03-15 12:40:00,125.42,125.77,125.38,125.58,11820.0,125.42,125.77,125.38,125.58,11820.0
2024-03-15 12:50:00,125.58,125.58,124.92,124.92,21737.0,125.58,125.58,124.92,124.92,21737.0
2024-03-15 13:00:00,124.96,125.39,124.92,125.29,14524.0,124.96,125.39,124.92,125.29,14524.0
2024-03-15 13:10:00,125.41,125.58,125.35,125.41,7773.0,125.41,125.58,125.35,125.41,7773.0
2024-03-15 13:20:00,125.5,125.62,125.37,125.48,7844.0,125.5,125.62,125.37,125.48,7844.0
2024-03-15 13:30:00,125.45,125.79,125.45,125.79,12579.0,125.45,125.79,125.45,125.79,12579.0
2024-03-15 13:40:00,125.87,126.14,125.77,125.83,6382.0,125.87,126.14,125.77,125.83,6382.0
2024-03-15 13:50:00,125.74,125.92,125.73,125.91,4805.0,125.74,125.92,125.73,125.91,4805.0
2024-03-15 14:00:00,125.94,126.18,125.94,126.03,12420.0,125.94,126.18,125.94,126.03,12420.0
2024-03-15 14:10:00,126.05,126.05,125.39,125.48,25800.0,126.05,126.05,125.39,125.48,25800.0
2024-03-15 14:20:00,125.48,125.49,125.2,125.41,13179.0,125.48,125.49,125.2,125.41,13179.0
2024-03-15 14:30:00,125.37,126.16,125.37,126.16,12444.0,125.37,126.16,125.37,126.16,12444.0
2024-03-15 14:40:00,126.0,126.42,125.95,126.2,14270.0,126.0,126.42,125.95,126.2,14270.0
2024-03-15 14:50:00,126.2,126.67,126.2,126.41,16494.0,126.2,126.67,126.2,126.41,16494.0
2024-03-15 15:00:00,126.29,126.49,125.5,125.5,36343.0,126.29,126.49,125.5,125.5,36343.0
2024-03-15 15:10:00,125.65,125.69,125.27,125.45,31779.0,125.65,125.69,125.27,125.45,31779.0
2024-03-15 15:20:00,125.45,125.5,124.26,124.26,44752.0,125.45,125.5,124.26,124.26,44752.0
2024-03-15 15:30:00,124.26,124.75,124.02,124.07,91932.0,124.26,124.75,124.02,124.07,91932.0
2024-03-15 15:40:00,124.08,124.87,124.08,124.77,92320.0,124.08,124.87,124.08,124.77,92320.0
2024-03-15 15:50:00,124.79,126.55,124.63,125.89,320266.0,124.79,126.55,124.63,125.89,320266.0
2024-03-18 09:30:00,127.63,127.63,125.8,126.02,41289.0,127.63,127.63,125.8,126.02,41289.0
2024-03-18 09:40:00,126.0,126.39,125.8,126.25,15513.0,126.0,126.39,125.8,126.25,15513.0
2024-03-18 09:50:00,126.39,126.62,125.89,126.41,17167.0,126.39,126.62,125.89,126.41,17167.0
2024-03-18 10:00:00,126.37,128.35,126.24,128.04,35325.0,126.37,128.35,126.24,128.04,35325.0
2024-03-18 10:10:00,128.04,129.09,127.78,128.75,37480.0,128.04,129.09,127.78,128.75,37480.0
2024-03-18 10:20:00,128.72,129.78,128.5,129.32,26421.0,128.72,129.78,128.5,129.32,26421.0
2024-03-18 10:30:00,129.28,129.99,129.0,129.81,34072.0,129.28,129.99,129.0,129.81,34072.0
2024-03-18 10:40:00,129.86,130.96,129.73,130.94,60359.0,129.86,130.96,129.73,130.94,60359.0
2024-03-18 10:50:00,130.96,131.67,130.86,131.61,45497.0,130.96,131.67,130.86,131.61,45497.0
2024-03-18 11:00:00,131.68,131.87,131.34,131.4,45610.0,131.68,131.87,131.34,131.4,45610.0
2024-03-18 11:10:00,131.45,131.62,130.37,130.5,33678.0,131.45,131.62,130.37,130.5,33678.0
2024-03-18 11:20:00,130.52,131.05,130.2,130.43,15118.0,130.52,131.05,130.2,130.43,15118.0
2024-03-18 11:30:00,130.43,131.3,130.41,131.27,24761.0,130.43,131.3,130.41,131.27,24761.0
2024-03-18 11:40:00,131.27,131.44,131.09,131.3,27011.0,131.27,131.44,131.09,131.3,27011.0
2024-03-18 11:50:00,131.23,131.37,130.93,131.07,14322.0,131.23,131.37,130.93,131.07,14322.0
2024-03-18 12:00:00,130.99,131.94,130.98,131.92,21925.0,130.99,131.94,130.98,131.92,21925.0
2024-03-18 12:10:00,131.82,131.96,130.99,131.0,43352.0,131.82,131.96,130.99,131.0,43352.0
2024-03-18 12:20:00,131.09,131.09,130.78,130.84,16819.0,131.09,131.09,130.78,130.84,16819.0
2024-03-18 12:30:00,130.79,130.84,130.48,130.5,18310.0,130.79,130.84,130.48,130.5,18310.0
2024-03-18 12:40:00,130.54,130.74,130.37,130.56,15974.0,130.54,130.74,130.37,130.56,15974.0
2024-03-18 12:50:00,130.56,130.57,129.68,129.75,33566.0,130.56,130.57,129.68,129.75,33566.0
2024-03-18 13:00:00,129.68,130.37,129.68,130.31,11098.0,129.68,130.37,129.68,130.31,11098.0
2024-03-18 13:10:00,130.31,130.84,130.24,130.64,11597.0,130.31,130.84,130.24,130.64,11597.0
2024-03-18 13:20:00,130.75,131.04,130.72,130.9,21570.0,130.75,131.04,130.72,130.9,21570.0
2024-03-18 13:30:00,130.91,131.01,130.74,130.75,12115.0,130.91,131.01,130.74,130.75,12115.0
2024-03-18 13:40:00,130.75,131.02,130.75,130.98,18095.0,130.75,131.02,130.75,130.98,18095.0
2024-03-18 13:50:00,131.0,131.18,130.87,131.1,24607.0,131.0,131.18,130.87,131.1,24607.0
2024-03-18 14:00:00,131.05,131.15,130.92,130.96,19553.0,131.05,131.15,130.92,130.96,19553.0
2024-03-18 14:10:00,131.0,131.57,130.96,131.36,27834.0,131.0,131.57,130.96,131.36,27834.0
2024-03-18 14:20:00,131.28,131.58,131.02,131.43,22077.0,131.28,131.58,131.02,131.43,22077.0
2024-03-18 14:30:00,131.51,131.63,131.19,131.45,12715.0,131.51,131.63,131.19,131.45,12715.0
2024-03-18 14:40:00,131.39,131.48,131.08,131.15,14134.0,131.39,131.48,131.08,131.15,14134.0
2024-03-18 14:50:00,131.18,131.72,131.08,131.72,19090.0,131.18,131.72,131.08,131.72,19090.0
2024-03-18 15:00:00,131.79,132.28,131.67,132.15,38508.0,131.79,132.28,131.67,132.15,38508.0
2024-03-18 15:10:00,132.17,132.47,132.04,132.17,21525.0,132.17,132.47,132.04,132.17,21525.0
2024-03-18 15:20:00,132.1,132.16,131.77,131.84,30536.0,132.1,132.16,131.77,131.84,30536.0
2024-03-18 15:30:00,131.81,132.02,131.69,131.84,23019.0,131.81,132.02,131.69,131.84,23019.0
2024-03-18 15:40:00,131.84,131.96,131.28,131.44,43703.0,131.84,131.96,131.28,131.44,43703.0
2024-03-18 15:50:00,131.41,131.68,130.75,130.77,162020.0,131.41,131.68,130.75,130.77,162020.0
2024-03-19 09:30:00,129.0,131.35,128.38,129.05,42584.0,129.0,131.35,128.38,129.05,42584.0
2024-03-19 09:40:00,129.29,129.69,128.76,129.39,23273.0,129.29,129.69,128.76,129.39,23273.0
2024-03-19 09:50:00,129.41,129.83,129.0,129.08,17418.0,129.41,129.83,129.0,129.08,17418.0
2024-03-19 10:00:00,129.16,130.91,128.83,130.2,29410.0,129.16,130.91,128.83,130.2,29410.0
2024-03-19 10:10:00,130.28,130.32,129.26,129.52,33392.0,130.28,130.32,129.26,129.52,33392.0
2024-03-19 10:20:00,129.62,129.69,129.13,129.19,21973.0,129.62,129.69,129.13,129.19,21973.0
2024-03-19 10:30:00,129.22,130.65,129.21,130.47,21813.0,129.22,130.65,129.21,130.47,21813.0
2024-03-19 10:40:00,130.67,130.85,130.17,130.17,12259.0,130.67,130.85,130.17,130.17,12259.0
2024-03-19 10:50:00,130.09,130.16,129.53,129.58,15607.0,130.09,130.16,129.53,129.58,15607.0
2024-03-19 11:00:00,129.5,130.05,129.34,129.8,13502.0,129.5,130.05,129.34,129.8,13502.0
2024-03-19 11:10:00,129.82,130.3,129.71,129.99,10293.0,129.82,130.3,129.71,129.99,10293.0
2024-03-19 11:20:00,129.84,130.22,129.84,130.05,5868.0,129.84,130.22,129.84,130.05,5868.0
2024-03-19 11:30:00,130.13,130.7,130.12,130.3,10989.0,130.13,130.7,130.12,130.3,10989.0
2024-03-19 11:40:00,130.23,130.23,129.72,129.82,8953.0,130.23,130.23,129.72,129.82,8953.0
2024-03-19 11:50:00,129.75,129.76,129.25,129.5,11695.0,129.75,129.76,129.25,129.5,11695.0
2024-03-19 12:00:00,129.56,129.86,129.45,129.82,8487.0,129.56,129.86,129.45,129.82,8487.0
2024-03-19 12:10:00,129.83,130.29,129.76,130.18,8512.0,129.83,130.29,129.76,130.18,8512.0
2024-03-19 12:20:00,130.16,130.4,130.07,130.24,6731.0,130.16,130.4,130.07,130.24,6731.0
2024-03-19 12:30:00,130.18,130.6,130.18,130.58,9468.0,130.18,130.6,130.18,130.58,9468.0
2024-03-19 12:40:00,130.53,130.88,130.3,130.64,6218.0,130.53,130.88,130.3,130.64,6218.0
2024-03-19 12:50:00,130.73,130.73,130.32,130.44,6329.0,130.73,130.73,130.32,130.44,6329.0
2024-03-19 13:00:00,130.49,130.76,130.23,130.23,5764.0,130.49,130.76,130.23,130.23,5764.0
2024-03-19 13:10:00,130.25,130.88,130.16,130.77,5035.0,130.25,130.88,130.16,130.77,5035.0
2024-03-19 13:20:00,130.84,131.14,130.65,131.14,4454.0,130.84,131.14,130.65,131.14,4454.0
2024-03-19 13:30:00,131.14,131.36,130.71,130.78,8242.0,131.14,131.36,130.71,130.78,8242.0
2024-03-19 13:40:00,130.86,130.87,130.53,130.86,6784.0,130.86,130.87,130.53,130.86,6784.0
2024-03-19 13:50:00,130.68,130.68,130.16,130.26,7927.0,130.68,130.68,130.16,130.26,7927.0
2024-03-19 14:00:00,130.34,130.55,130.15,130.22,8104.0,130.34,130.55,130.15,130.22,8104.0
2024-03-19 14:10:00,130.3,130.66,130.26,130.41,12893.0,130.3,130.66,130.26,130.41,12893.0
2024-03-19 14:20:00,130.32,130.47,130.19,130.33,5822.0,130.32,130.47,130.19,130.33,5822.0
2024-03-19 14:30:00,130.34,130.4,130.04,130.33,12371.0,130.34,130.4,130.04,130.33,12371.0
2024-03-19 14:40:00,130.41,130.87,130.34,130.66,25015.0,130.41,130.87,130.34,130.66,25015.0
2024-03-19 14:50:00,130.71,130.81,130.3,130.74,7865.0,130.71,130.81,130.3,130.74,7865.0
2024-03-19 15:00:00,130.53,130.74,130.36,130.42,11692.0,130.53,130.74,130.36,130.42,11692.0
2024-03-19 15:10:00,130.49,130.71,130.19,130.71,11761.0,130.49,130.71,130.19,130.71,11761.0
2024-03-19 15:20:00,130.61,130.75,130.43,130.71,10585.0,130.61,130.75,130.43,130.71,10585.0
2024-03-19 15:30:00,130.75,131.13,130.58,131.02,18553.0,130.75,131.13,130.58,131.02,18553.0
2024-03-19 15:40:00,130.9,131.14,130.68,130.91,35068.0,130.9,131.14,130.68,130.91,35068.0
2024-03-19 15:50:00,130.81,131.35,130.68,131.0,104625.0,130.81,131.35,130.68,131.0,104625.0
2024-03-20 09:30:00,129.98,130.65,128.7,129.01,21138.0,129.98,130.65,128.7,129.01,21138.0
2024-03-20 09:40:00,129.13,129.93,128.72,129.52,17537.0,129.13,129.93,128.72,129.52,17537.0
2024-03-20 09:50:00,129.27,130.88,129.27,130.67,7295.0,129.27,130.88,129.27,130.67,7295.0
2024-03-20 10:00:00,130.66,131.12,130.02,130.87,11253.0,130.66,131.12,130.02,130.87,11253.0
2024-03-20 10:10:00,130.95,131.03,130.51,130.58,6604.0,130.95,131.03,130.51,130.58,6604.0
2024-03-20 10:20:00,130.42,131.81,130.34,131.52,14835.0,130.42,131.81,130.34,131.52,14835.0
2024-03-20 10:30:00,131.66,131.99,131.35,131.53,13723.0,131.66,131.99,131.35,131.53,13723.0
2024-03-20 10:40:00,131.52,131.72,131.1,131.72,6245.0,131.52,131.72,131.1,131.72,6245.0
2024-03-20 10:50:00,131.7,131.76,131.17,131.25,5835.0,131.7,131.76,131.17,131.25,5835.0
2024-03-20 11:00:00,131.42,131.64,131.2,131.2,5325.0,131.42,131.64,131.2,131.2,5325.0
2024-03-20 11:10:00,131.21,131.62,131.11,131.47,7571.0,131.21,131.62,131.11,131.47,7571.0
2024-03-20 11:20:00,131.41,131.71,131.36,131.65,3549.0,131.41,131.71,131.36,131.65,3549.0
2024-03-20 11:30:00,131.55,131.55,131.18,131.22,8552.0,131.55,131.55,131.18,131.22,8552.0
2024-03-20 11:40:00,131.34,131.37,131.09,131.36,5615.0,131.34,131.37,131.09,131.36,5615.0
2024-03-20 11:50:00,131.3,131.65,131.17,131.2,9609.0,131.3,131.65,131.17,131.2,9609.0
2024-03-20 12:00:00,131.24,131.32,131.12,131.12,4105.0,131.24,131.32,131.12,131.12,4105.0
2024-03-20 12:10:00,131.2,131.38,131.19,131.24,4099.0,131.2,131.38,131.19,131.24,4099.0
2024-03-20 12:20:00,131.25,131.39,131.22,131.39,2822.0,131.25,131.39,131.22,131.39,2822.0
2024-03-20 12:30:00,131.44,131.44,131.26,131.36,2807.0,131.44,131.44,131.26,131.36,2807.0
2024-03-20 12:40:00,131.35,131.47,131.29,131.39,3727.0,131.35,131.47,131.29,131.39,3727.0
2024-03-20 12:50:00,131.34,131.48,131.21,131.22,7047.0,131.34,131.48,131.21,131.22,7047.0
2024-03-20 13:00:00,131.3,131.32,131.12,131.26,5908.0,131.3,131.32,131.12,131.26,5908.0
2024-03-20 13:10:00,131.2,131.26,131.06,131.26,3855.0,131.2,131.26,131.06,131.26,3855.0
2024-03-20 13:20:00,131.22,131.22,130.63,131.01,10213.0,131.22,131.22,130.63,131.01,10213.0
2024-03-20 13:30:00,131.03,131.07,130.8,130.81,2923.0,131.03,131.07,130.8,130.81,2923.0
2024-03-20 13:40:00,130.77,130.8,130.45,130.74,5008.0,130.77,130.8,130.45,130.74,5008.0
2024-03-20 13:50:00,130.81,131.03,130.8,130.9,11105.0,130.81,131.03,130.8,130.9,11105.0
2024-03-20 14:00:00,130.91,132.84,130.91,132.05,31442.0,130.91,132.84,130.91,132.05,31442.0
2024-03-20 14:10:00,132.05,132.08,131.37,131.67,11115.0,132.05,132.08,131.37,131.67,11115.0
2024-03-20 14:20:00,131.97,132.47,131.74,132.42,14052.0,131.97,132.47,131.74,132.42,14052.0
2024-03-20 14:30:00,132.44,132.74,131.62,132.66,20491.0,132.44,132.74,131.62,132.66,20491.0
2024-03-20 14:40:00,132.86,132.99,132.33,132.95,21003.0,132.86,132.99,132.33,132.95,21003.0
2024-03-20 14:50:00,132.92,133.22,132.6,132.75,25429.0,132.92,133.22,132.6,132.75,25429.0
2024-03-20 15:00:00,132.71,133.41,132.71,133.31,22043.0,132.71,133.41,132.71,133.31,22043.0
2024-03-20 15:10:00,133.43,133.5,132.93,133.5,16649.0,133.43,133.5,132.93,133.5,16649.0
2024-03-20 15:20:00,133.6,134.05,133.35,134.04,28397.0,133.6,134.05,133.35,134.04,28397.0
2024-03-20 15:30:00,134.05,134.45,133.91,134.42,39256.0,134.05,134.45,133.91,134.42,39256.0
2024-03-20 15:40:00,134.48,135.21,134.33,134.89,50899.0,134.48,135.21,134.33,134.89,50899.0
2024-03-20 15:50:00,134.95,135.7,134.55,135.03,122420.0,134.95,135.7,134.55,135.03,122420.0
2024-03-21 09:30:00,136.68,137.5,135.36,136.34,43392.0,136.68,137.5,135.36,136.34,43392.0
2024-03-21 09:40:00,136.5,137.57,136.24,136.5,25705.0,136.5,137.57,136.24,136.5,25705.0
2024-03-21 09:50:00,136.69,137.51,136.26,137.34,18898.0,136.69,137.51,136.26,137.34,18898.0
2024-03-21 10:00:00,137.27,137.38,136.72,137.37,17172.0,137.27,137.38,136.72,137.37,17172.0
2024-03-21 10:10:00,137.44,137.71,137.05,137.61,26730.0,137.44,137.71,137.05,137.61,26730.0
2024-03-21 10:20:00,137.7,138.49,137.54,138.2,36487.0,137.7,138.49,137.54,138.2,36487.0
2024-03-21 10:30:00,138.0,138.55,137.62,138.49,21649.0,138.0,138.55,137.62,138.49,21649.0
2024-03-21 10:40:00,138.4,138.52,137.85,138.27,33192.0,138.4,138.52,137.85,138.27,33192.0
2024-03-21 10:50:00,138.22,139.11,138.18,138.7,27786.0,138.22,139.11,138.18,138.7,27786.0
2024-03-21 11:00:00,138.63,138.71,137.96,138.09,18685.0,138.63,138.71,137.96,138.09,18685.0
2024-03-21 11:10:00,138.11,138.77,138.0,138.59,23426.0,138.11,138.77,138.0,138.59,23426.0
2024-03-21 11:20:00,138.59,138.8,138.42,138.74,20458.0,138.59,138.8,138.42,138.74,20458.0
2024-03-21 11:30:00,138.67,139.02,138.64,138.96,14759.0,138.67,139.02,138.64,138.96,14759.0
2024-03-21 11:40:00,139.01,139.07,138.43,138.57,11480.0,139.01,139.07,138.43,138.57,11480.0
2024-03-21 11:50:00,138.54,138.79,137.75,137.75,7425.0,138.54,138.79,137.75,137.75,7425.0
2024-03-21 12:00:00,137.9,138.22,137.68,137.79,5355.0,137.9,138.22,137.68,137.79,5355.0
2024-03-21 12:10:00,137.69,137.91,137.42,137.44,9132.0,137.69,137.91,137.42,137.44,9132.0
2024-03-21 12:20:00,137.54,138.01,137.5,137.94,7087.0,137.54,138.01,137.5,137.94,7087.0
2024-03-21 12:30:00,138.02,138.44,137.88,138.2,11527.0,138.02,138.44,137.88,138.2,11527.0
2024-03-21 12:40:00,138.2,138.37,138.09,138.2,6297.0,138.2,138.37,138.09,138.2,6297.0
2024-03-21 12:50:00,138.25,138.43,138.08,138.37,7417.0,138.25,138.43,138.08,138.37,7417.0
2024-03-21 13:00:00,138.4,138.46,138.16,138.16,3996.0,138.4,138.46,138.16,138.16,3996.0
2024-03-21 13:10:00,138.19,138.29,138.0,138.05,11542.0,138.19,138.29,138.0,138.05,11542.0
2024-03-21 13:20:00,137.91,138.12,137.85,137.85,3943.0,137.91,138.12,137.85,137.85,3943.0
2024-03-21 13:30:00,137.86,138.76,137.83,138.73,9147.0,137.86,138.76,137.83,138.73,9147.0
2024-03-21 13:40:00,138.81,138.89,138.41,138.42,7295.0,138.81,138.89,138.41,138.42,7295.0
2024-03-21 13:50:00,138.4,138.4,137.56,137.69,16162.0,138.4,138.4,137.56,137.69,16162.0
2024-03-21 14:00:00,137.7,137.76,136.92,137.16,27289.0,137.7,137.76,136.92,137.16,27289.0
2024-03-21 14:10:00,137.05,137.11,136.14,136.26,41422.0,137.05,137.11,136.14,136.26,41422.0
2024-03-21 14:20:00,136.31,136.9,136.31,136.75,21936.0,136.31,136.9,136.31,136.75,21936.0
2024-03-21 14:30:00,136.62,136.68,136.13,136.27,14571.0,136.62,136.68,136.13,136.27,14571.0
2024-03-21 14:40:00,136.13,136.39,135.86,135.99,13934.0,136.13,136.39,135.86,135.99,13934.0
2024-03-21 14:50:00,135.99,136.0,135.46,135.53,16443.0,135.99,136.0,135.46,135.53,16443.0
2024-03-21 15:00:00,135.45,135.68,135.27,135.47,16554.0,135.45,135.68,135.27,135.47,16554.0
2024-03-21 15:10:00,135.41,135.68,135.31,135.58,14340.0,135.41,135.68,135.31,135.58,14340.0
2024-03-21 15:20:00,135.51,135.59,135.22,135.4,22613.0,135.51,135.59,135.22,135.4,22613.0
2024-03-21 15:30:00,135.45,135.79,135.4,135.44,15423.0,135.45,135.79,135.4,135.44,15423.0
2024-03-21 15:40:00,135.42,137.26,135.29,137.1,73936.0,135.42,137.26,135.29,137.1,73936.0
2024-03-21 15:50:00,137.18,138.02,137.12,137.49,179783.0,137.18,138.02,137.12,137.49,179783.0
2024-03-22 09:30:00,135.61,137.23,135.6,137.23,29720.0,135.61,137.23,135.6,137.23,29720.0
2024-03-22 09:40:00,137.35,137.44,134.89,135.05,40701.0,137.35,137.44,134.89,135.05,40701.0
2024-03-22 09:50:00,135.06,135.87,134.78,135.77,22661.0,135.06,135.87,134.78,135.77,22661.0
2024-03-22 10:00:00,135.65,136.15,135.38,135.87,18583.0,135.65,136.15,135.38,135.87,18583.0
2024-03-22 10:10:00,135.87,136.43,135.7,136.19,20263.0,135.87,136.43,135.7,136.19,20263.0
2024-03-22 10:20:00,136.2,136.31,135.02,135.55,30038.0,136.2,136.31,135.02,135.55,30038.0
2024-03-22 10:30:00,135.62,136.17,135.59,135.98,10663.0,135.62,136.17,135.59,135.98,10663.0
2024-03-22 10:40:00,136.07,136.21,135.67,136.21,22140.0,136.07,136.21,135.67,136.21,22140.0
2024-03-22 10:50:00,136.2,136.29,135.92,136.06,12528.0,136.2,136.29,135.92,136.06,12528.0
2024-03-22 11:00:00,136.01,136.2,135.82,136.06,20976.0,136.01,136.2,135.82,136.06,20976.0
2024-03-22 11:10:00,136.05,136.08,134.94,135.41,19652.0,136.05,136.08,134.94,135.41,19652.0
2024-03-22 11:20:00,135.51,136.05,135.45,135.97,8959.0,135.51,136.05,135.45,135.97,8959.0
2024-03-22 11:30:00,135.97,136.54,135.84,136.54,10654.0,135.97,136.54,135.84,136.54,10654.0
2024-03-22 11:40:00,136.43,136.54,136.2,136.25,2537.0,136.43,136.54,136.2,136.25,2537.0
2024-03-22 11:50:00,136.4,136.41,135.89,136.07,9935.0,136.4,136.41,135.89,136.07,9935.0
2024-03-22 12:00:00,136.11,136.58,136.11,136.53,13081.0,136.11,136.58,136.11,136.53,13081.0
2024-03-22 12:10:00,136.57,136.58,136.16,136.24,6932.0,136.57,136.58,136.16,136.24,6932.0
2024-03-22 12:20:00,136.32,136.33,135.96,136.0,8946.0,136.32,136.33,135.96,136.0,8946.0
2024-03-22 12:30:00,135.97,135.97,135.6,135.72,6631.0,135.97,135.97,135.6,135.72,6631.0
2024-03-22 12:40:00,135.7,136.05,135.64,135.69,23885.0,135.7,136.05,135.64,135.69,23885.0
2024-03-22 12:50:00,135.69,136.22,135.61,135.97,8438.0,135.69,136.22,135.61,135.97,8438.0
2024-03-22 13:00:00,135.88,136.02,135.8,135.87,7308.0,135.88,136.02,135.8,135.87,7308.0
2024-03-22 13:10:00,135.83,136.09,135.77,136.03,7695.0,135.83,136.09,135.77,136.03,7695.0
2024-03-22 13:20:00,135.99,136.35,135.95,136.25,5882.0,135.99,136.35,135.95,136.25,5882.0
2024-03-22 13:30:00,136.35,136.43,136.09,136.34,7650.0,136.35,136.43,136.09,136.34,7650.0
2024-03-22 13:40:00,136.41,136.76,136.35,136.62,8755.0,136.41,136.76,136.35,136.62,8755.0
2024-03-22 13:50:00,136.6,136.89,136.57,136.74,5494.0,136.6,136.89,136.57,136.74,5494.0
2024-03-22 14:00:00,136.58,136.68,136.33,136.44,6949.0,136.58,136.68,136.33,136.44,6949.0
2024-03-22 14:10:00,136.43,136.51,136.27,136.34,5040.0,136.43,136.51,136.27,136.34,5040.0
2024-03-22 14:20:00,136.34,136.43,136.21,136.37,9834.0,136.34,136.43,136.21,136.37,9834.0
2024-03-22 14:30:00,136.27,136.36,136.09,136.09,8869.0,136.27,136.36,136.09,136.09,8869.0
2024-03-22 14:40:00,136.14,136.18,136.02,136.14,5114.0,136.14,136.18,136.02,136.14,5114.0
2024-03-22 14:50:00,136.1,136.25,135.97,136.25,11109.0,136.1,136.25,135.97,136.25,11109.0
2024-03-22 15:00:00,136.2,136.21,135.93,135.99,11047.0,136.2,136.21,135.93,135.99,11047.0
2024-03-22 15:10:00,135.99,136.26,135.8,136.25,16774.0,135.99,136.26,135.8,136.25,16774.0
2024-03-22 15:20:00,136.3,136.37,135.92,136.17,14471.0,136.3,136.37,135.92,136.17,14471.0
2024-03-22 15:30:00,136.19,136.23,135.75,136.02,23457.0,136.19,136.23,135.75,136.02,23457.0
2024-03-22 15:40:00,136.01,136.09,135.92,136.08,14847.0,136.01,136.09,135.92,136.08,14847.0
2024-03-22 15:50:00,136.01,136.06,134.96,135.0,104275.0,136.01,136.06,134.96,135.0,104275.0
2024-03-25 09:30:00,134.0,134.59,132.25,132.91,65680.0,134.0,134.59,132.25,132.91,65680.0
2024-03-25 09:40:00,132.6,132.6,131.2,132.51,40631.0,132.6,132.6,131.2,132.51,40631.0
2024-03-25 09:50:00,132.49,133.29,132.49,132.87,17991.0,132.49,133.29,132.49,132.87,17991.0
2024-03-25 10:00:00,132.87,132.87,131.74,132.09,23729.0,132.87,132.87,131.74,132.09,23729.0
2024-03-25 10:10:00,132.19,132.32,130.21,130.22,41671.0,132.19,132.32,130.21,130.22,41671.0
2024-03-25 10:20:00,130.31,130.95,130.1,130.45,36629.0,130.31,130.95,130.1,130.45,36629.0
2024-03-25 10:30:00,130.4,130.41,127.24,127.31,78327.0,130.4,130.41,127.24,127.31,78327.0
2024-03-25 10:40:00,127.44,127.88,126.5,126.75,103418.0,127.44,127.88,126.5,126.75,103418.0
2024-03-25 10:50:00,126.75,127.34,126.16,127.34,47598.0,126.75,127.34,126.16,127.34,47598.0
2024-03-25 11:00:00,127.28,127.61,125.61,125.82,67908.0,127.28,127.61,125.61,125.82,67908.0
2024-03-25 11:10:00,125.92,126.1,125.28,125.54,82327.0,125.92,126.1,125.28,125.54,82327.0
2024-03-25 11:20:00,125.6,125.66,124.36,125.14,113619.0,125.6,125.66,124.36,125.14,113619.0
2024-03-25 11:30:00,125.12,125.59,124.61,124.77,36146.0,125.12,125.59,124.61,124.77,36146.0
2024-03-25 11:40:00,124.78,125.26,124.19,125.26,45981.0,124.78,125.26,124.19,125.26,45981.0
2024-03-25 11:50:00,125.09,125.12,124.11,124.21,25708.0,125.09,125.12,124.11,124.21,25708.0
2024-03-25 12:00:00,124.18,124.73,124.12,124.19,28786.0,124.18,124.73,124.12,124.19,28786.0
2024-03-25 12:10:00,124.32,124.58,123.63,124.46,33939.0,124.32,124.58,123.63,124.46,33939.0
2024-03-25 12:20:00,124.55,124.82,123.82,124.02,24912.0,124.55,124.82,123.82,124.02,24912.0
2024-03-25 12:30:00,124.17,124.48,123.52,124.0,58946.0,124.17,124.48,123.52,124.0,58946.0
2024-03-25 12:40:00,124.22,124.77,123.61,124.73,42908.0,124.22,124.77,123.61,124.73,42908.0
2024-03-25 12:50:00,124.86,126.13,124.85,125.75,56347.0,124.86,126.13,124.85,125.75,56347.0
2024-03-25 13:00:00,125.69,126.48,125.58,126.0,37373.0,125.69,126.48,125.58,126.0,37373.0
2024-03-25 13:10:00,126.07,126.38,125.55,125.55,13107.0,126.07,126.38,125.55,125.55,13107.0
2024-03-25 13:20:00,125.5,125.5,124.68,124.85,26828.0,125.5,125.5,124.68,124.85,26828.0
2024-03-25 13:30:00,124.97,125.06,124.28,124.63,23580.0,124.97,125.06,124.28,124.63,23580.0
2024-03-25 13:40:00,124.77,124.78,123.92,123.92,19882.0,124.77,124.78,123.92,123.92,19882.0
2024-03-25 13:50:00,124.03,124.33,123.8,124.28,17247.0,124.03,124.33,123.8,124.28,17247.0
2024-03-25 14:00:00,124.43,124.5,124.03,124.22,13565.0,124.43,124.5,124.03,124.22,13565.0
2024-03-25 14:10:00,124.24,124.93,124.16,124.66,22076.0,124.24,124.93,124.16,124.66,22076.0
2024-03-25 14:20:00,124.75,125.01,124.54,124.78,14676.0,124.75,125.01,124.54,124.78,14676.0
2024-03-25 14:30:00,124.75,124.96,124.36,124.95,18673.0,124.75,124.96,124.36,124.95,18673.0
2024-03-25 14:40:00,124.96,125.07,124.49,124.68,16710.0,124.96,125.07,124.49,124.68,16710.0
2024-03-25 14:50:00,124.74,124.79,124.36,124.37,16829.0,124.74,124.79,124.36,124.37,16829.0
2024-03-25 15:00:00,124.34,124.79,124.26,124.39,32090.0,124.34,124.79,124.26,124.39,32090.0
2024-03-25 15:10:00,124.39,124.46,123.63,123.78,22770.0,124.39,124.46,123.63,123.78,22770.0
2024-03-25 15:20:00,123.79,123.79,122.78,123.09,45349.0,123.79,123.79,122.78,123.09,45349.0
2024-03-25 15:30:00,123.13,123.62,122.67,122.69,55859.0,123.13,123.62,122.67,122.69,55859.0
2024-03-25 15:40:00,122.6,122.91,121.54,121.57,85134.0,122.6,122.91,121.54,121.57,85134.0
2024-03-25 15:50:00,121.56,121.85,120.87,121.18,293901.0,121.56,121.85,120.87,121.18,293901.0
2024-03-26 09:30:00,121.17,122.5,119.7,122.0,104602.0,121.17,122.5,119.7,122.0,104602.0
2024-03-26 09:40:00,121.98,125.0,121.74,124.7,89659.0,121.98,125.0,121.74,124.7,89659.0
2024-03-26 09:50:00,124.73,125.24,124.09,125.05,35927.0,124.73,125.24,124.09,125.05,35927.0
2024-03-26 10:00:00,125.05,125.08,124.17,124.49,46080.0,125.05,125.08,124.17,124.49,46080.0
2024-03-26 10:10:00,124.48,124.81,123.95,124.04,30003.0,124.48,124.81,123.95,124.04,30003.0
2024-03-26 10:20:00,124.0,124.18,122.53,122.63,30744.0,124.0,124.18,122.53,122.63,30744.0
2024-03-26 10:30:00,122.5,123.63,122.17,123.63,19713.0,122.5,123.63,122.17,123.63,19713.0
2024-03-26 10:40:00,123.55,124.01,122.96,124.01,20058.0,123.55,124.01,122.96,124.01,20058.0
2024-03-26 10:50:00,123.98,125.06,123.98,125.0,18009.0,123.98,125.06,123.98,125.0,18009.0
2024-03-26 11:00:00,124.9,124.9,124.31,124.44,18557.0,124.9,124.9,124.31,124.44,18557.0
2024-03-26 11:10:00,124.36,124.55,123.99,124.17,55360.0,124.36,124.55,123.99,124.17,55360.0
2024-03-26 11:20:00,124.15,124.45,124.06,124.06,10101.0,124.15,124.45,124.06,124.06,10101.0
2024-03-26 11:30:00,124.02,124.02,123.18,123.34,18204.0,124.02,124.02,123.18,123.34,18204.0
2024-03-26 11:40:00,123.35,123.88,123.24,123.73,13529.0,123.35,123.88,123.24,123.73,13529.0
2024-03-26 11:50:00,123.71,124.24,123.67,124.04,14070.0,123.71,124.24,123.67,124.04,14070.0
2024-03-26 12:00:00,124.03,124.2,123.92,124.2,4004.0,124.03,124.2,123.92,124.2,4004.0
2024-03-26 12:10:00,124.11,124.22,123.92,124.2,7576.0,124.11,124.22,123.92,124.2,7576.0
2024-03-26 12:20:00,124.2,124.2,123.8,124.04,8768.0,124.2,124.2,123.8,124.04,8768.0
2024-03-26 12:30:00,123.97,124.04,123.59,123.59,8589.0,123.97,124.04,123.59,123.59,8589.0
2024-03-26 12:40:00,123.57,123.86,123.15,123.85,14910.0,123.57,123.86,123.15,123.85,14910.0
2024-03-26 12:50:00,123.87,123.96,123.63,123.84,6689.0,123.87,123.96,123.63,123.84,6689.0
2024-03-26 13:00:00,123.83,123.83,123.43,123.51,9753.0,123.83,123.83,123.43,123.51,9753.0
2024-03-26 13:10:00,123.5,123.77,123.4,123.75,15235.0,123.5,123.77,123.4,123.75,15235.0
2024-03-26 13:20:00,123.72,123.87,123.64,123.72,5217.0,123.72,123.87,123.64,123.72,5217.0
2024-03-26 13:30:00,123.78,123.83,123.06,123.06,8717.0,123.78,123.83,123.06,123.06,8717.0
2024-03-26 13:40:00,123.17,123.23,122.63,122.77,14641.0,123.17,123.23,122.63,122.77,14641.0
2024-03-26 13:50:00,122.8,122.81,122.12,122.67,28888.0,122.8,122.81,122.12,122.67,28888.0
2024-03-26 14:00:00,122.57,122.74,122.25,122.47,15738.0,122.57,122.74,122.25,122.47,15738.0
2024-03-26 14:10:00,122.42,122.62,122.31,122.46,9181.0,122.42,122.62,122.31,122.46,9181.0
2024-03-26 14:20:00,122.49,122.58,122.03,122.58,18357.0,122.49,122.58,122.03,122.58,18357.0
2024-03-26 14:30:00,122.65,123.08,122.62,122.75,13376.0,122.65,123.08,122.62,122.75,13376.0
2024-03-26 14:40:00,122.71,122.94,122.48,122.48,14809.0,122.71,122.94,122.48,122.48,14809.0
2024-03-26 14:50:00,122.4,122.69,122.4,122.52,11875.0,122.4,122.69,122.4,122.52,11875.0
2024-03-26 15:00:00,122.45,122.59,122.41,122.59,6833.0,122.45,122.59,122.41,122.59,6833.0
2024-03-26 15:10:00,122.54,122.54,122.3,122.34,18054.0,122.54,122.54,122.3,122.34,18054.0
2024-03-26 15:20:00,122.36,122.6,122.29,122.36,20280.0,122.36,122.6,122.29,122.36,20280.0
2024-03-26 15:30:00,122.37,122.44,121.49,122.07,39883.0,122.37,122.44,121.49,122.07,39883.0
2024-03-26 15:40:00,122.08,122.31,121.87,122.05,41512.0,122.08,122.31,121.87,122.05,41512.0
2024-03-26 15:50:00,122.01,122.26,121.53,122.0,161185.0,122.01,122.26,121.53,122.0,161185.0
2024-03-27 09:30:00,121.76,122.0,120.68,121.28,64784.0,121.76,122.0,120.68,121.28,64784.0
2024-03-27 09:40:00,121.14,121.96,120.96,121.96,17307.0,121.14,121.96,120.96,121.96,17307.0
2024-03-27 09:50:00,122.0,122.85,121.83,121.83,19283.0,122.0,122.85,121.83,121.83,19283.0
2024-03-27 10:00:00,121.93,122.08,120.71,121.11,26880.0,121.93,122.08,120.71,121.11,26880.0
2024-03-27 10:10:00,121.0,121.57,120.76,121.45,19370.0,121.0,121.57,120.76,121.45,19370.0
2024-03-27 10:20:00,121.5,121.67,121.16,121.42,13871.0,121.5,121.67,121.16,121.42,13871.0
2024-03-27 10:30:00,121.44,123.29,121.21,122.95,25332.0,121.44,123.29,121.21,122.95,25332.0
2024-03-27 10:40:00,123.02,123.45,122.65,122.82,19514.0,123.02,123.45,122.65,122.82,19514.0
2024-03-27 10:50:00,122.78,123.24,122.78,122.92,11027.0,122.78,123.24,122.78,122.92,11027.0
2024-03-27 11:00:00,122.79,122.99,122.1,122.99,8931.0,122.79,122.99,122.1,122.99,8931.0
2024-03-27 11:10:00,123.02,123.73,122.95,123.45,12066.0,123.02,123.73,122.95,123.45,12066.0
2024-03-27 11:20:00,123.44,123.49,123.0,123.0,11682.0,123.44,123.49,123.0,123.0,11682.0
2024-03-27 11:30:00,122.98,123.38,122.78,123.25,8284.0,122.98,123.38,122.78,123.25,8284.0
2024-03-27 11:40:00,123.19,123.24,122.79,122.85,7277.0,123.19,123.24,122.79,122.85,7277.0
2024-03-27 11:50:00,122.86,123.09,122.76,122.96,9231.0,122.86,123.09,122.76,122.96,9231.0
2024-03-27 12:00:00,122.89,122.96,122.64,122.86,9179.0,122.89,122.96,122.64,122.86,9179.0
2024-03-27 12:10:00,122.73,122.96,122.51,122.79,8475.0,122.73,122.96,122.51,122.79,8475.0
2024-03-27 12:20:00,122.73,122.92,122.59,122.8,4556.0,122.73,122.92,122.59,122.8,4556.0
2024-03-27 12:30:00,122.83,123.28,122.83,122.95,12664.0,122.83,123.28,122.83,122.95,12664.0
2024-03-27 12:40:00,123.01,123.39,122.96,123.15,9433.0,123.01,123.39,122.96,123.15,9433.0
2024-03-27 12:50:00,123.19,123.43,122.94,123.01,7812.0,123.19,123.43,122.94,123.01,7812.0
2024-03-27 13:00:00,122.95,123.15,122.92,123.14,4450.0,122.95,123.15,122.92,123.14,4450.0
2024-03-27 13:10:00,123.04,123.2,122.91,123.08,4847.0,123.04,123.2,122.91,123.08,4847.0
2024-03-27 13:20:00,123.06,123.25,123.02,123.2,4839.0,123.06,123.25,123.02,123.2,4839.0
2024-03-27 13:30:00,123.25,123.35,122.93,123.07,6605.0,123.25,123.35,122.93,123.07,6605.0
2024-03-27 13:40:00,123.1,123.11,122.83,122.83,5000.0,123.1,123.11,122.83,122.83,5000.0
2024-03-27 13:50:00,122.8,123.1,122.78,123.04,4472.0,122.8,123.1,122.78,123.04,4472.0
2024-03-27 14:00:00,122.9,123.03,122.82,122.84,6231.0,122.9,123.03,122.82,122.84,6231.0
2024-03-27 14:10:00,122.81,122.98,122.72,122.72,7438.0,122.81,122.98,122.72,122.72,7438.0
2024-03-27 14:20:00,122.75,122.83,122.41,122.48,10177.0,122.75,122.83,122.41,122.48,10177.0
2024-03-27 14:30:00,122.58,122.61,122.28,122.36,4570.0,122.58,122.61,122.28,122.36,4570.0
2024-03-27 14:40:00,122.36,122.54,122.22,122.42,6272.0,122.36,122.54,122.22,122.42,6272.0
2024-03-27 14:50:00,122.39,122.49,122.27,122.37,4814.0,122.39,122.49,122.27,122.37,4814.0
2024-03-27 15:00:00,122.39,122.41,122.06,122.14,8179.0,122.39,122.41,122.06,122.14,8179.0
2024-03-27 15:10:00,122.05,122.05,121.75,121.75,8639.0,122.05,122.05,121.75,121.75,8639.0
2024-03-27 15:20:00,121.84,121.94,121.57,121.91,11094.0,121.84,121.94,121.57,121.91,11094.0
2024-03-27 15:30:00,121.91,122.12,121.72,122.12,15245.0,121.91,122.12,121.72,122.12,15245.0
2024-03-27 15:40:00,122.05,122.13,121.63,121.66,22481.0,122.05,122.13,121.63,121.66,22481.0
2024-03-27 15:50:00,121.65,121.86,121.36,121.38,96031.0,121.65,121.86,121.36,121.38,96031.0
2024-03-28 09:30:00,120.53,121.37,119.46,121.09,42415.0,120.53,121.37,119.46,121.09,42415.0
2024-03-28 09:40:00,121.24,122.64,121.24,122.64,20212.0,121.24,122.64,121.24,122.64,20212.0
2024-03-28 09:50:00,122.53,123.58,122.46,122.96,33358.0,122.53,123.58,122.46,122.96,33358.0
2024-03-28 10:00:00,123.21,124.08,123.08,123.58,38663.0,123.21,124.08,123.08,123.58,38663.0
2024-03-28 10:10:00,123.66,123.9,122.93,123.71,16111.0,123.66,123.9,122.93,123.71,16111.0
2024-03-28 10:20:00,123.7,123.93,123.48,123.91,8840.0,123.7,123.93,123.48,123.91,8840.0
2024-03-28 10:30:00,124.0,124.33,123.55,123.55,18153.0,124.0,124.33,123.55,123.55,18153.0
2024-03-28 10:40:00,123.67,124.02,123.6,123.87,15148.0,123.67,124.02,123.6,123.87,15148.0
2024-03-28 10:50:00,123.87,123.87,123.5,123.53,15747.0,123.87,123.87,123.5,123.53,15747.0
2024-03-28 11:00:00,123.77,124.1,123.71,124.01,20884.0,123.77,124.1,123.71,124.01,20884.0
2024-03-28 11:10:00,124.01,124.51,123.87,124.3,27561.0,124.01,124.51,123.87,124.3,27561.0
2024-03-28 11:20:00,124.3,125.18,124.18,125.02,17790.0,124.3,125.18,124.18,125.02,17790.0
2024-03-28 11:30:00,124.96,125.1,124.49,124.58,13139.0,124.96,125.1,124.49,124.58,13139.0
2024-03-28 11:40:00,124.58,124.72,124.16,124.63,10966.0,124.58,124.72,124.16,124.63,10966.0
2024-03-28 11:50:00,124.63,124.67,123.92,123.94,10595.0,124.63,124.67,123.92,123.94,10595.0
2024-03-28 12:00:00,124.01,124.11,123.6,123.6,7041.0,124.01,124.11,123.6,123.6,7041.0
2024-03-28 12:10:00,123.76,124.08,123.76,123.79,9031.0,123.76,124.08,123.76,123.79,9031.0
2024-03-28 12:20:00,123.84,123.85,122.89,123.48,12492.0,123.84,123.85,122.89,123.48,12492.0
2024-03-28 12:30:00,123.41,123.5,122.87,123.2,16729.0,123.41,123.5,122.87,123.2,16729.0
2024-03-28 12:40:00,123.21,123.25,123.03,123.22,3210.0,123.21,123.25,123.03,123.22,3210.0
2024-03-28 12:50:00,123.3,123.6,123.3,123.48,7575.0,123.3,123.6,123.3,123.48,7575.0
2024-03-28 13:00:00,123.5,123.95,123.43,123.7,10321.0,123.5,123.95,123.43,123.7,10321.0
2024-03-28 13:10:00,123.8,123.8,123.35,123.36,9922.0,123.8,123.8,123.35,123.36,9922.0
2024-03-28 13:20:00,123.32,123.67,123.27,123.67,5480.0,123.32,123.67,123.27,123.67,5480.0
2024-03-28 13:30:00,123.65,123.78,123.54,123.78,13755.0,123.65,123.78,123.54,123.78,13755.0
2024-03-28 13:40:00,123.73,124.0,123.71,123.99,5593.0,123.73,124.0,123.71,123.99,5593.0
2024-03-28 13:50:00,123.98,124.12,123.86,124.11,7664.0,123.98,124.12,123.86,124.11,7664.0
2024-03-28 14:00:00,124.13,124.23,123.77,124.05,10256.0,124.13,124.23,123.77,124.05,10256.0
2024-03-28 14:10:00,124.11,124.3,124.06,124.11,9881.0,124.11,124.3,124.06,124.11,9881.0
2024-03-28 14:20:00,124.11,124.2,123.98,124.2,10220.0,124.11,124.2,123.98,124.2,10220.0
2024-03-28 14:30:00,124.24,124.39,124.06,124.38,11141.0,124.24,124.39,124.06,124.38,11141.0
2024-03-28 14:40:00,124.41,124.77,124.28,124.77,8881.0,124.41,124.77,124.28,124.77,8881.0
2024-03-28 14:50:00,124.71,124.82,124.55,124.56,14697.0,124.71,124.82,124.55,124.56,14697.0
2024-03-28 15:00:00,124.63,125.02,124.61,124.93,24995.0,124.63,125.02,124.61,124.93,24995.0
2024-03-28 15:10:00,124.91,124.95,124.8,124.9,13361.0,124.91,124.95,124.8,124.9,13361.0
2024-03-28 15:20:00,124.95,124.95,124.34,124.57,19324.0,124.95,124.95,124.34,124.57,19324.0
2024-03-28 15:30:00,124.62,125.32,124.55,124.93,57736.0,124.62,125.32,124.55,124.93,57736.0
2024-03-28 15:40:00,124.95,125.68,124.83,125.68,47871.0,124.95,125.68,124.83,125.68,47871.0
2024-03-28 15:50:00,125.99,125.99,125.04,125.38,150500.0,125.99,125.99,125.04,125.38,150500.0
2024-04-01 09:30:00,125.27,129.06,125.27,128.49,64736.0,125.27,129.06,125.27,128.49,64736.0
2024-04-01 09:40:00,128.35,128.69,127.71,128.0,21652.0,128.35,128.69,127.71,128.0,21652.0
2024-04-01 09:50:00,128.1,128.6,127.85,127.86,64926.0,128.1,128.6,127.85,127.86,64926.0
2024-04-01 10:00:00,127.78,128.2,127.54,128.01,20508.0,127.78,128.2,127.54,128.01,20508.0
2024-04-01 10:10:00,127.99,128.5,127.2,128.04,36371.0,127.99,128.5,127.2,128.04,36371.0
2024-04-01 10:20:00,128.2,128.72,127.97,128.39,40612.0,128.2,128.72,127.97,128.39,40612.0
2024-04-01 10:30:00,128.45,128.69,128.21,128.5,31088.0,128.45,128.69,128.21,128.5,31088.0
2024-04-01 10:40:00,128.5,129.2,128.34,128.69,48017.0,128.5,129.2,128.34,128.69,48017.0
2024-04-01 10:50:00,128.57,129.96,128.57,129.49,50626.0,128.57,129.96,128.57,129.49,50626.0
2024-04-01 11:00:00,129.5,129.84,128.83,128.92,26198.0,129.5,129.84,128.83,128.92,26198.0
2024-04-01 11:10:00,128.9,129.02,128.61,128.66,13613.0,128.9,129.02,128.61,128.66,13613.0
2024-04-01 11:20:00,128.63,128.83,128.36,128.83,18147.0,128.63,128.83,128.36,128.83,18147.0
2024-04-01 11:30:00,128.87,129.2,128.77,129.03,13614.0,128.87,129.2,128.77,129.03,13614.0
2024-04-01 11:40:00,129.0,129.9,128.96,129.66,24897.0,129.0,129.9,128.96,129.66,24897.0
2024-04-01 11:50:00,129.62,129.81,129.29,129.38,26671.0,129.62,129.81,129.29,129.38,26671.0
2024-04-01 12:00:00,129.32,129.67,129.02,129.58,25878.0,129.32,129.67,129.02,129.58,25878.0
2024-04-01 12:10:00,129.57,129.59,129.04,129.2,17318.0,129.57,129.59,129.04,129.2,17318.0
2024-04-01 12:20:00,129.2,129.25,128.82,128.97,15988.0,129.2,129.25,128.82,128.97,15988.0
2024-04-01 12:30:00,128.91,129.29,128.77,129.15,8835.0,128.91,129.29,128.77,129.15,8835.0
2024-04-01 12:40:00,129.14,129.33,129.12,129.3,14180.0,129.14,129.33,129.12,129.3,14180.0
2024-04-01 12:50:00,129.31,129.4,129.13,129.16,24871.0,129.31,129.4,129.13,129.16,24871.0
2024-04-01 13:00:00,129.19,129.31,128.89,128.9,5951.0,129.19,129.31,128.89,128.9,5951.0
2024-04-01 13:10:00,128.9,129.12,128.85,128.94,15355.0,128.9,129.12,128.85,128.94,15355.0
2024-04-01 13:20:00,128.93,129.16,128.81,129.1,12614.0,128.93,129.16,128.81,129.1,12614.0
2024-04-01 13:30:00,129.09,129.26,128.88,129.21,12582.0,129.09,129.26,128.88,129.21,12582.0
2024-04-01 13:40:00,129.21,129.44,129.11,129.38,46593.0,129.21,129.44,129.11,129.38,46593.0
2024-04-01 13:50:00,129.45,129.99,129.41,129.71,21259.0,129.45,129.99,129.41,129.71,21259.0
2024-04-01 14:00:00,129.77,130.25,129.53,130.19,22404.0,129.77,130.25,129.53,130.19,22404.0
2024-04-01 14:10:00,130.13,130.3,129.77,129.78,25778.0,130.13,130.3,129.77,129.78,25778.0
2024-04-01 14:20:00,129.78,129.93,129.62,129.86,8688.0,129.78,129.93,129.62,129.86,8688.0
2024-04-01 14:30:00,129.91,130.95,129.91,130.27,58738.0,129.91,130.95,129.91,130.27,58738.0
2024-04-01 14:40:00,130.32,130.92,130.25,130.82,16627.0,130.32,130.92,130.25,130.82,16627.0
2024-04-01 14:50:00,130.82,131.32,130.75,131.32,27510.0,130.82,131.32,130.75,131.32,27510.0
2024-04-01 15:00:00,131.28,131.5,130.6,130.61,32315.0,131.28,131.5,130.6,130.61,32315.0
2024-04-01 15:10:00,130.6,130.93,130.57,130.65,31231.0,130.6,130.93,130.57,130.65,31231.0
2024-04-01 15:20:00,130.63,131.07,130.5,131.03,41464.0,130.63,131.07,130.5,131.03,41464.0
2024-04-01 15:30:00,131.04,131.82,131.03,131.82,31846.0,131.04,131.82,131.03,131.82,31846.0
2024-04-01 15:40:00,131.8,131.91,131.55,131.73,48386.0,131.8,131.91,131.55,131.73,48386.0
2024-04-01 15:50:00,131.71,131.88,131.15,131.83,196907.0,131.71,131.88,131.15,131.83,196907.0
2024-04-02 09:30:00,128.0,128.0,126.2,127.0,68023.0,128.0,128.0,126.2,127.0,68023.0
2024-04-02 09:40:00,127.21,127.42,124.5,125.55,57451.0,127.21,127.42,124.5,125.55,57451.0
2024-04-02 09:50:00,125.55,126.12,124.51,124.54,98109.0,125.55,126.12,124.51,124.54,98109.0
2024-04-02 10:00:00,124.51,125.75,123.78,125.33,44667.0,124.51,125.75,123.78,125.33,44667.0
2024-04-02 10:10:00,125.42,126.3,125.11,125.97,23315.0,125.42,126.3,125.11,125.97,23315.0
2024-04-02 10:20:00,126.28,126.96,125.76,126.78,18397.0,126.28,126.96,125.76,126.78,18397.0
2024-04-02 10:30:00,126.9,126.9,125.58,126.42,36429.0,126.9,126.9,125.58,126.42,36429.0
2024-04-02 10:40:00,126.25,126.85,126.06,126.41,15336.0,126.25,126.85,126.06,126.41,15336.0
2024-04-02 10:50:00,126.41,126.68,125.89,126.12,17795.0,126.41,126.68,125.89,126.12,17795.0
2024-04-02 11:00:00,126.06,126.75,125.61,126.57,31133.0,126.06,126.75,125.61,126.57,31133.0
2024-04-02 11:10:00,126.67,127.49,126.57,127.48,16416.0,126.67,127.49,126.57,127.48,16416.0
2024-04-02 11:20:00,127.48,127.72,126.97,127.12,23962.0,127.48,127.72,126.97,127.12,23962.0
2024-04-02 11:30:00,127.12,127.48,127.01,127.38,14649.0,127.12,127.48,127.01,127.38,14649.0
2024-04-02 11:40:00,127.31,127.46,127.0,127.1,5917.0,127.31,127.46,127.0,127.1,5917.0
2024-04-02 11:50:00,127.18,127.64,127.13,127.33,8095.0,127.18,127.64,127.13,127.33,8095.0
2024-04-02 12:00:00,127.28,127.77,127.17,127.51,13928.0,127.28,127.77,127.17,127.51,13928.0
2024-04-02 12:10:00,127.52,127.56,126.82,126.88,10172.0,127.52,127.56,126.82,126.88,10172.0
2024-04-02 12:20:00,126.82,126.82,126.22,126.23,13987.0,126.82,126.82,126.22,126.23,13987.0
2024-04-02 12:30:00,126.24,126.77,126.23,126.76,6303.0,126.24,126.77,126.23,126.76,6303.0
2024-04-02 12:40:00,126.81,126.81,126.48,126.68,5876.0,126.81,126.81,126.48,126.68,5876.0
2024-04-02 12:50:00,126.65,126.76,126.42,126.67,8008.0,126.65,126.76,126.42,126.67,8008.0
2024-04-02 13:00:00,126.63,126.83,126.55,126.59,10101.0,126.63,126.83,126.55,126.59,10101.0
2024-04-02 13:10:00,126.59,126.59,126.19,126.25,14080.0,126.59,126.59,126.19,126.25,14080.0
2024-04-02 13:20:00,126.3,126.68,126.27,126.65,10133.0,126.3,126.68,126.27,126.65,10133.0
2024-04-02 13:30:00,126.75,126.88,126.63,126.73,8298.0,126.75,126.88,126.63,126.73,8298.0
2024-04-02 13:40:00,126.83,127.25,126.79,127.19,12705.0,126.83,127.25,126.79,127.19,12705.0
2024-04-02 13:50:00,127.13,127.69,127.04,127.6,13575.0,127.13,127.69,127.04,127.6,13575.0
2024-04-02 14:00:00,127.53,127.81,127.5,127.81,8163.0,127.53,127.81,127.5,127.81,8163.0
2024-04-02 14:10:00,127.83,127.94,127.76,127.86,15774.0,127.83,127.94,127.76,127.86,15774.0
2024-04-02 14:20:00,127.89,128.87,127.88,128.41,40150.0,127.89,128.87,127.88,128.41,40150.0
2024-04-02 14:30:00,128.48,128.69,128.45,128.58,15461.0,128.48,128.69,128.45,128.58,15461.0
2024-04-02 14:40:00,128.58,128.68,128.34,128.58,10742.0,128.58,128.68,128.34,128.58,10742.0
2024-04-02 14:50:00,128.55,128.62,128.43,128.59,7396.0,128.55,128.62,128.43,128.59,7396.0
2024-04-02 15:00:00,128.59,129.28,128.59,129.09,20128.0,128.59,129.28,128.59,129.09,20128.0
2024-04-02 15:10:00,129.12,129.3,128.98,129.2,18293.0,129.12,129.3,128.98,129.2,18293.0
2024-04-02 15:20:00,129.19,130.0,129.19,129.91,45075.0,129.19,130.0,129.19,129.91,45075.0
2024-04-02 15:30:00,129.88,130.29,129.82,130.25,42067.0,129.88,130.29,129.82,130.25,42067.0
2024-04-02 15:40:00,130.25,130.65,130.02,130.64,47509.0,130.25,130.65,130.02,130.64,47509.0
2024-04-02 15:50:00,130.65,131.47,130.53,131.39,181666.0,130.65,131.47,130.53,131.39,181666.0
2024-04-03 09:30:00,131.4,133.05,131.28,132.83,36339.0,131.4,133.05,131.28,132.83,36339.0
2024-04-03 09:40:00,133.19,134.12,132.81,133.47,26551.0,133.19,134.12,132.81,133.47,26551.0
2024-04-03 09:50:00,133.4,133.94,132.34,132.98,23993.0,133.4,133.94,132.34,132.98,23993.0
2024-04-03 10:00:00,132.99,133.5,130.74,131.13,36392.0,132.99,133.5,130.74,131.13,36392.0
2024-04-03 10:10:00,131.12,131.87,131.06,131.69,13073.0,131.12,131.87,131.06,131.69,13073.0
2024-04-03 10:20:00,131.79,131.79,130.24,131.65,32861.0,131.79,131.79,130.24,131.65,32861.0
2024-04-03 10:30:00,131.41,132.25,131.16,131.77,11961.0,131.41,132.25,131.16,131.77,11961.0
2024-04-03 10:40:00,131.84,131.96,131.22,131.96,9939.0,131.84,131.96,131.22,131.96,9939.0
2024-04-03 10:50:00,131.73,132.11,131.71,131.95,6598.0,131.73,132.11,131.71,131.95,6598.0
2024-04-03 11:00:00,132.06,132.18,131.7,131.82,9899.0,132.06,132.18,131.7,131.82,9899.0
2024-04-03 11:10:00,131.81,132.26,131.79,131.95,11958.0,131.81,132.26,131.79,131.95,11958.0
2024-04-03 11:20:00,131.95,132.67,131.8,132.67,33460.0,131.95,132.67,131.8,132.67,33460.0
2024-04-03 11:30:00,132.68,133.08,132.6,132.91,35975.0,132.68,133.08,132.6,132.91,35975.0
2024-04-03 11:40:00,132.83,132.9,131.83,131.87,29630.0,132.83,132.9,131.83,131.87,29630.0
2024-04-03 11:50:00,131.83,131.83,130.86,131.13,17817.0,131.83,131.83,130.86,131.13,17817.0
2024-04-03 12:00:00,131.02,131.13,129.8,129.86,20811.0,131.02,131.13,129.8,129.86,20811.0
2024-04-03 12:10:00,129.98,130.01,128.4,129.21,44802.0,129.98,130.01,128.4,129.21,44802.0
2024-04-03 12:20:00,129.34,130.52,129.34,130.52,47082.0,129.34,130.52,129.34,130.52,47082.0
2024-04-03 12:30:00,130.62,130.91,130.39,130.65,11623.0,130.62,130.91,130.39,130.65,11623.0
2024-04-03 12:40:00,130.84,131.46,130.84,131.45,8445.0,130.84,131.46,130.84,131.45,8445.0
2024-04-03 12:50:00,131.37,131.49,131.27,131.33,5749.0,131.37,131.49,131.27,131.33,5749.0
2024-04-03 13:00:00,131.38,131.72,131.38,131.62,8138.0,131.38,131.72,131.38,131.62,8138.0
2024-04-03 13:10:00,131.74,131.84,131.53,131.66,7649.0,131.74,131.84,131.53,131.66,7649.0
2024-04-03 13:20:00,131.52,131.84,131.52,131.67,4398.0,131.52,131.84,131.52,131.67,4398.0
2024-04-03 13:30:00,131.73,131.81,131.34,131.4,6857.0,131.73,131.81,131.34,131.4,6857.0
2024-04-03 13:40:00,131.46,131.72,131.21,131.25,5177.0,131.46,131.72,131.21,131.25,5177.0
2024-04-03 13:50:00,131.18,131.27,130.71,130.77,4933.0,131.18,131.27,130.71,130.77,4933.0
2024-04-03 14:00:00,130.9,131.55,130.84,131.48,5145.0,130.9,131.55,130.84,131.48,5145.0
2024-04-03 14:10:00,131.49,131.62,131.24,131.35,5582.0,131.49,131.62,131.24,131.35,5582.0
2024-04-03 14:20:00,131.24,131.43,131.12,131.22,5361.0,131.24,131.43,131.12,131.22,5361.0
2024-04-03 14:30:00,131.1,131.1,130.83,131.03,5329.0,131.1,131.1,130.83,131.03,5329.0
2024-04-03 14:40:00,130.99,131.21,130.78,130.78,9443.0,130.99,131.21,130.78,130.78,9443.0
2024-04-03 14:50:00,130.82,131.19,130.68,130.99,13406.0,130.82,131.19,130.68,130.99,13406.0
2024-04-03 15:00:00,130.96,131.42,130.96,131.2,16600.0,130.96,131.42,130.96,131.2,16600.0
2024-04-03 15:10:00,131.16,131.33,130.5,131.21,12451.0,131.16,131.33,130.5,131.21,12451.0
2024-04-03 15:20:00,131.18,131.32,130.49,130.53,14173.0,131.18,131.32,130.49,130.53,14173.0
2024-04-03 15:30:00,130.52,131.09,130.4,131.03,12873.0,130.52,131.09,130.4,131.03,12873.0
2024-04-03 15:40:00,131.06,131.1,130.63,130.64,22529.0,131.06,131.1,130.63,130.64,22529.0
2024-04-03 15:50:00,130.61,130.9,130.5,130.62,73510.0,130.61,130.9,130.5,130.62,73510.0
2024-04-04 09:30:00,132.48,132.65,129.31,129.33,25821.0,132.48,132.65,129.31,129.33,25821.0
2024-04-04 09:40:00,129.1,129.17,126.62,127.19,54421.0,129.1,129.17,126.62,127.19,54421.0
2024-04-04 09:50:00,127.09,127.99,126.82,127.0,17970.0,127.09,127.99,126.82,127.0,17970.0
2024-04-04 10:00:00,127.05,128.79,127.0,128.71,12630.0,127.05,128.79,127.0,128.71,12630.0
2024-04-04 10:10:00,128.78,128.78,128.09,128.09,17107.0,128.78,128.78,128.09,128.09,17107.0
2024-04-04 10:20:00,127.9,128.42,127.23,128.21,16317.0,127.9,128.42,127.23,128.21,16317.0
2024-04-04 10:30:00,128.34,128.38,127.5,127.5,7791.0,128.34,128.38,127.5,127.5,7791.0
2024-04-04 10:40:00,127.53,128.54,127.31,128.14,21152.0,127.53,128.54,127.31,128.14,21152.0
2024-04-04 10:50:00,128.12,128.33,127.5,127.61,8813.0,128.12,128.33,127.5,127.61,8813.0
2024-04-04 11:00:00,127.61,127.89,127.32,127.54,18688.0,127.61,127.89,127.32,127.54,18688.0
2024-04-04 11:10:00,127.48,127.63,127.02,127.12,11177.0,127.48,127.63,127.02,127.12,11177.0
2024-04-04 11:20:00,127.13,127.27,127.06,127.19,6652.0,127.13,127.27,127.06,127.19,6652.0
2024-04-04 11:30:00,127.13,127.47,126.95,127.44,11938.0,127.13,127.47,126.95,127.44,11938.0
2024-04-04 11:40:00,127.5,127.6,126.89,127.06,14216.0,127.5,127.6,126.89,127.06,14216.0
2024-04-04 11:50:00,127.08,127.34,126.97,127.34,10726.0,127.08,127.34,126.97,127.34,10726.0
2024-04-04 12:00:00,127.4,128.05,127.4,127.91,11546.0,127.4,128.05,127.4,127.91,11546.0
2024-04-04 12:10:00,127.97,127.97,127.48,127.53,4717.0,127.97,127.97,127.48,127.53,4717.0
2024-04-04 12:20:00,127.54,127.6,127.46,127.52,2911.0,127.54,127.6,127.46,127.52,2911.0
2024-04-04 12:30:00,127.6,127.8,127.51,127.8,9786.0,127.6,127.8,127.51,127.8,9786.0
2024-04-04 12:40:00,127.72,127.89,127.62,127.72,2473.0,127.72,127.89,127.62,127.72,2473.0
2024-04-04 12:50:00,127.77,128.04,127.71,127.93,5151.0,127.77,128.04,127.71,127.93,5151.0
2024-04-04 13:00:00,127.94,127.95,127.29,127.4,5630.0,127.94,127.95,127.29,127.4,5630.0
2024-04-04 13:10:00,127.4,127.54,127.29,127.29,3373.0,127.4,127.54,127.29,127.29,3373.0
2024-04-04 13:20:00,127.33,127.33,126.96,127.06,5322.0,127.33,127.33,126.96,127.06,5322.0
2024-04-04 13:30:00,127.11,127.14,126.98,127.04,5675.0,127.11,127.14,126.98,127.04,5675.0
2024-04-04 13:40:00,127.02,127.09,126.53,126.9,35234.0,127.02,127.09,126.53,126.9,35234.0
2024-04-04 13:50:00,126.8,126.85,126.7,126.84,6283.0,126.8,126.85,126.7,126.84,6283.0
2024-04-04 14:00:00,126.75,126.9,126.31,126.32,5705.0,126.75,126.9,126.31,126.32,5705.0
2024-04-04 14:10:00,126.32,126.32,125.23,125.62,10289.0,126.32,126.32,125.23,125.62,10289.0
2024-04-04 14:20:00,125.59,125.94,125.25,125.31,15959.0,125.59,125.94,125.25,125.31,15959.0
2024-04-04 14:30:00,125.11,125.33,124.16,124.98,18371.0,125.11,125.33,124.16,124.98,18371.0
2024-04-04 14:40:00,124.89,125.34,124.52,124.89,14681.0,124.89,125.34,124.52,124.89,14681.0
2024-04-04 14:50:00,124.79,124.96,124.1,124.18,19412.0,124.79,124.96,124.1,124.18,19412.0
2024-04-04 15:00:00,124.07,124.27,123.4,124.17,14383.0,124.07,124.27,123.4,124.17,14383.0
2024-04-04 15:10:00,124.16,124.16,123.32,123.48,23913.0,124.16,124.16,123.32,123.48,23913.0
2024-04-04 15:20:00,123.55,123.84,122.94,122.97,18604.0,123.55,123.84,122.94,122.97,18604.0
2024-04-04 15:30:00,122.98,123.45,122.91,123.11,43937.0,122.98,123.45,122.91,123.11,43937.0
2024-04-04 15:40:00,123.12,123.75,123.12,123.2,56930.0,123.12,123.75,123.12,123.2,56930.0
2024-04-04 15:50:00,123.15,123.41,122.86,122.92,134230.0,123.15,123.41,122.86,122.92,134230.0
2024-04-05 09:30:00,123.42,124.18,122.5,123.2,28623.0,123.42,124.18,122.5,123.2,28623.0
2024-04-05 09:40:00,123.02,123.27,122.76,122.99,7638.0,123.02,123.27,122.76,122.99,7638.0
2024-04-05 09:50:00,122.92,124.18,122.92,123.47,15814.0,122.92,124.18,122.92,123.47,15814.0
2024-04-05 10:00:00,123.61,123.61,122.36,122.41,25443.0,123.61,123.61,122.36,122.41,25443.0
2024-04-05 10:10:00,122.33,122.89,122.21,122.65,20711.0,122.33,122.89,122.21,122.65,20711.0
2024-04-05 10:20:00,122.73,123.15,122.5,122.65,14108.0,122.73,123.15,122.5,122.65,14108.0
2024-04-05 10:30:00,122.8,122.85,122.5,122.5,13639.0,122.8,122.85,122.5,122.5,13639.0
2024-04-05 10:40:00,122.59,123.03,122.29,122.57,31131.0,122.59,123.03,122.29,122.57,31131.0
2024-04-05 10:50:00,122.63,122.68,122.12,122.58,10968.0,122.63,122.68,122.12,122.58,10968.0
2024-04-05 11:00:00,122.59,122.59,121.75,121.82,13598.0,122.59,122.59,121.75,121.82,13598.0
2024-04-05 11:10:00,121.79,122.1,121.58,122.07,15342.0,121.79,122.1,121.58,122.07,15342.0
2024-04-05 11:20:00,122.15,122.7,122.15,122.58,6633.0,122.15,122.7,122.15,122.58,6633.0
2024-04-05 11:30:00,122.56,123.1,122.56,123.0,6529.0,122.56,123.1,122.56,123.0,6529.0
2024-04-05 11:40:00,123.01,123.33,122.98,123.14,7852.0,123.01,123.33,122.98,123.14,7852.0
2024-04-05 11:50:00,123.14,123.33,122.94,123.27,7358.0,123.14,123.33,122.94,123.27,7358.0
2024-04-05 12:00:00,123.27,123.6,123.27,123.52,4134.0,123.27,123.6,123.27,123.52,4134.0
2024-04-05 12:10:00,123.47,123.68,123.4,123.67,5729.0,123.47,123.68,123.4,123.67,5729.0
2024-04-05 12:20:00,123.62,123.64,123.09,123.3,26945.0,123.62,123.64,123.09,123.3,26945.0
2024-04-05 12:30:00,123.27,123.41,122.96,123.18,4061.0,123.27,123.41,122.96,123.18,4061.0
2024-04-05 12:40:00,123.17,123.28,122.95,122.97,5140.0,123.17,123.28,122.95,122.97,5140.0
2024-04-05 12:50:00,122.98,123.23,122.81,123.23,3852.0,122.98,123.23,122.81,123.23,3852.0
2024-04-05 13:00:00,123.2,123.2,122.59,122.7,3795.0,123.2,123.2,122.59,122.7,3795.0
2024-04-05 13:10:00,122.8,122.87,122.64,122.74,5071.0,122.8,122.87,122.64,122.74,5071.0
2024-04-05 13:20:00,122.71,122.95,122.63,122.63,3846.0,122.71,122.95,122.63,122.63,3846.0
2024-04-05 13:30:00,122.72,122.82,122.3,122.3,5148.0,122.72,122.82,122.3,122.3,5148.0
2024-04-05 13:40:00,122.32,122.44,121.91,122.02,16980.0,122.32,122.44,121.91,122.02,16980.0
2024-04-05 13:50:00,122.06,122.22,121.53,121.67,17321.0,122.06,122.22,121.53,121.67,17321.0
2024-04-05 14:00:00,121.67,122.08,121.52,122.0,15040.0,121.67,122.08,121.52,122.0,15040.0
2024-04-05 14:10:00,122.0,122.15,121.83,122.07,5540.0,122.0,122.15,121.83,122.07,5540.0
2024-04-05 14:20:00,122.19,122.19,121.41,121.42,14901.0,122.19,122.19,121.41,121.42,14901.0
2024-04-05 14:30:00,121.6,121.67,121.06,121.19,19326.0,121.6,121.67,121.06,121.19,19326.0
2024-04-05 14:40:00,121.1,121.11,120.2,120.58,42210.0,121.1,121.11,120.2,120.58,42210.0
2024-04-05 14:50:00,120.55,120.75,120.45,120.75,19923.0,120.55,120.75,120.45,120.75,19923.0
2024-04-05 15:00:00,120.88,120.9,120.5,120.54,14971.0,120.88,120.9,120.5,120.54,14971.0
2024-04-05 15:10:00,120.54,120.79,120.45,120.6,20583.0,120.54,120.79,120.45,120.6,20583.0
2024-04-05 15:20:00,120.55,120.74,120.43,120.71,21792.0,120.55,120.74,120.43,120.71,21792.0
2024-04-05 15:30:00,120.79,121.05,120.43,120.6,34697.0,120.79,121.05,120.43,120.6,34697.0
2024-04-05 15:40:00,120.68,120.76,120.13,120.16,40094.0,120.68,120.76,120.13,120.16,40094.0
2024-04-05 15:50:00,120.21,120.9,120.18,120.84,86309.0,120.21,120.9,120.18,120.84,86309.0
2024-04-08 09:30:00,122.0,123.32,121.45,121.46,41278.0,122.0,123.32,121.45,121.46,41278.0
2024-04-08 09:40:00,121.25,121.65,120.4,121.32,28069.0,121.25,121.65,120.4,121.32,28069.0
2024-04-08 09:50:00,121.09,121.09,120.5,120.52,17556.0,121.09,121.09,120.5,120.52,17556.0
2024-04-08 10:00:00,120.45,121.72,120.31,121.26,27186.0,120.45,121.72,120.31,121.26,27186.0
2024-04-08 10:10:00,121.2,121.43,120.63,120.75,16255.0,121.2,121.43,120.63,120.75,16255.0
2024-04-08 10:20:00,120.75,121.0,120.05,120.38,15915.0,120.75,121.0,120.05,120.38,15915.0
2024-04-08 10:30:00,120.25,120.67,117.84,118.05,100582.0,120.25,120.67,117.84,118.05,100582.0
2024-04-08 10:40:00,117.85,119.03,117.58,118.97,45510.0,117.85,119.03,117.58,118.97,45510.0
2024-04-08 10:50:00,118.97,120.13,118.8,119.9,31623.0,118.97,120.13,118.8,119.9,31623.0
2024-04-08 11:00:00,119.9,119.99,119.17,119.7,20354.0,119.9,119.99,119.17,119.7,20354.0
2024-04-08 11:10:00,119.62,121.3,119.55,121.02,52481.0,119.62,121.3,119.55,121.02,52481.0
2024-04-08 11:20:00,120.98,121.57,120.87,121.33,21230.0,120.98,121.57,120.87,121.33,21230.0
2024-04-08 11:30:00,121.19,121.21,120.65,120.96,14436.0,121.19,121.21,120.65,120.96,14436.0
2024-04-08 11:40:00,120.86,120.92,120.17,120.67,11902.0,120.86,120.92,120.17,120.67,11902.0
2024-04-08 11:50:00,120.67,120.67,120.17,120.55,4051.0,120.67,120.67,120.17,120.55,4051.0
2024-04-08 12:00:00,120.55,121.14,120.37,121.14,5088.0,120.55,121.14,120.37,121.14,5088.0
2024-04-08 12:10:00,121.13,121.21,120.93,121.0,10302.0,121.13,121.21,120.93,121.0,10302.0
2024-04-08 12:20:00,120.99,121.05,120.27,120.71,6639.0,120.99,121.05,120.27,120.71,6639.0
2024-04-08 12:30:00,120.52,121.05,120.52,120.86,8751.0,120.52,121.05,120.52,120.86,8751.0
2024-04-08 12:40:00,121.01,121.02,120.63,120.8,5686.0,121.01,121.02,120.63,120.8,5686.0
2024-04-08 12:50:00,120.72,121.15,120.66,120.83,8116.0,120.72,121.15,120.66,120.83,8116.0
2024-04-08 13:00:00,120.95,121.41,120.95,121.2,7015.0,120.95,121.41,120.95,121.2,7015.0
2024-04-08 13:10:00,121.26,121.56,121.18,121.29,6411.0,121.26,121.56,121.18,121.29,6411.0
2024-04-08 13:20:00,121.17,121.17,120.64,120.73,10896.0,121.17,121.17,120.64,120.73,10896.0
2024-04-08 13:30:00,120.67,120.78,120.31,120.51,6117.0,120.67,120.78,120.31,120.51,6117.0
2024-04-08 13:40:00,120.53,120.59,119.87,119.98,6791.0,120.53,120.59,119.87,119.98,6791.0
2024-04-08 13:50:00,119.94,120.21,119.91,119.97,13128.0,119.94,120.21,119.91,119.97,13128.0
2024-04-08 14:00:00,119.87,120.19,119.85,120.03,13040.0,119.87,120.19,119.85,120.03,13040.0
2024-04-08 14:10:00,120.01,120.12,119.86,119.96,13561.0,120.01,120.12,119.86,119.96,13561.0
2024-04-08 14:20:00,119.82,120.16,119.63,120.11,16489.0,119.82,120.16,119.63,120.11,16489.0
2024-04-08 14:30:00,120.12,120.12,119.49,119.59,10762.0,120.12,120.12,119.49,119.59,10762.0
2024-04-08 14:40:00,119.63,119.79,119.54,119.78,14888.0,119.63,119.79,119.54,119.78,14888.0
2024-04-08 14:50:00,119.79,120.62,119.72,120.56,35407.0,119.79,120.62,119.72,120.56,35407.0
2024-04-08 15:00:00,120.56,120.56,120.1,120.12,10709.0,120.56,120.56,120.1,120.12,10709.0
2024-04-08 15:10:00,120.14,120.34,119.82,119.97,15895.0,120.14,120.34,119.82,119.97,15895.0
2024-04-08 15:20:00,119.9,119.94,119.72,119.88,20085.0,119.9,119.94,119.72,119.88,20085.0
2024-04-08 15:30:00,119.84,120.2,119.65,120.02,27143.0,119.84,120.2,119.65,120.02,27143.0
2024-04-08 15:40:00,120.06,120.1,119.47,119.95,36094.0,120.06,120.1,119.47,119.95,36094.0
2024-04-08 15:50:00,119.94,119.99,119.23,119.42,116679.0,119.94,119.99,119.23,119.42,116679.0
2024-04-09 09:30:00,120.54,120.54,117.76,118.06,57015.0,120.54,120.54,117.76,118.06,57015.0
2024-04-09 09:40:00,118.05,118.32,116.49,116.82,63689.0,118.05,118.32,116.49,116.82,63689.0
2024-04-09 09:50:00,116.72,117.7,116.72,117.56,26118.0,116.72,117.7,116.72,117.56,26118.0
2024-04-09 10:00:00,117.69,118.71,117.45,118.68,24230.0,117.69,118.71,117.45,118.68,24230.0
2024-04-09 10:10:00,118.59,118.99,118.17,118.97,36506.0,118.59,118.99,118.17,118.97,36506.0
2024-04-09 10:20:00,118.78,118.9,117.0,117.09,42193.0,118.78,118.9,117.0,117.09,42193.0
2024-04-09 10:30:00,117.16,117.17,115.71,115.77,54845.0,117.16,117.17,115.71,115.77,54845.0
2024-04-09 10:40:00,115.78,116.1,115.2,115.74,47116.0,115.78,116.1,115.2,115.74,47116.0
2024-04-09 10:50:00,115.78,116.81,115.59,116.67,37307.0,115.78,116.81,115.59,116.67,37307.0
2024-04-09 11:00:00,116.79,117.17,116.79,117.11,16887.0,116.79,117.17,116.79,117.11,16887.0
2024-04-09 11:10:00,117.05,117.07,116.3,116.93,44568.0,117.05,117.07,116.3,116.93,44568.0
2024-04-09 11:20:00,116.93,117.41,116.83,116.97,29568.0,116.93,117.41,116.83,116.97,29568.0
2024-04-09 11:30:00,117.0,117.06,116.29,116.34,34315.0,117.0,117.06,116.29,116.34,34315.0
2024-04-09 11:40:00,116.34,116.79,116.23,116.75,14170.0,116.34,116.79,116.23,116.75,14170.0
2024-04-09 11:50:00,116.74,116.74,116.23,116.38,13102.0,116.74,116.74,116.23,116.38,13102.0
2024-04-09 12:00:00,116.43,117.03,116.43,117.03,11471.0,116.43,117.03,116.43,117.03,11471.0
2024-04-09 12:10:00,116.97,117.6,116.88,117.6,7223.0,116.97,117.6,116.88,117.6,7223.0
2024-04-09 12:20:00,117.59,118.05,117.52,118.0,8900.0,117.59,118.05,117.52,118.0,8900.0
2024-04-09 12:30:00,117.86,117.86,117.12,117.4,10950.0,117.86,117.86,117.12,117.4,10950.0
2024-04-09 12:40:00,117.48,117.78,117.35,117.35,8061.0,117.48,117.78,117.35,117.35,8061.0
2024-04-09 12:50:00,117.35,117.52,117.14,117.27,7656.0,117.35,117.52,117.14,117.27,7656.0
2024-04-09 13:00:00,117.18,117.3,116.62,116.95,20688.0,117.18,117.3,116.62,116.95,20688.0
2024-04-09 13:10:00,117.0,117.1,116.59,116.66,13626.0,117.0,117.1,116.59,116.66,13626.0
2024-04-09 13:20:00,116.72,116.78,116.43,116.54,8256.0,116.72,116.78,116.43,116.54,8256.0
2024-04-09 13:30:00,116.54,116.56,115.88,116.29,37809.0,116.54,116.56,115.88,116.29,37809.0
2024-04-09 13:40:00,116.36,116.49,116.09,116.09,8850.0,116.36,116.49,116.09,116.09,8850.0
2024-04-09 13:50:00,116.06,116.19,115.86,115.93,10472.0,116.06,116.19,115.86,115.93,10472.0
2024-04-09 14:00:00,115.86,116.05,115.67,115.97,10876.0,115.86,116.05,115.67,115.97,10876.0
2024-04-09 14:10:00,115.97,116.32,115.87,116.31,12324.0,115.97,116.32,115.87,116.31,12324.0
2024-04-09 14:20:00,116.25,116.84,116.14,116.17,9922.0,116.25,116.84,116.14,116.17,9922.0
2024-04-09 14:30:00,116.18,116.18,115.84,115.85,8652.0,116.18,116.18,115.84,115.85,8652.0
2024-04-09 14:40:00,115.82,116.02,115.57,115.75,15685.0,115.82,116.02,115.57,115.75,15685.0
2024-04-09 14:50:00,115.77,116.36,115.72,116.36,15284.0,115.77,116.36,115.72,116.36,15284.0
2024-04-09 15:00:00,116.37,116.4,115.97,116.04,15491.0,116.37,116.4,115.97,116.04,15491.0
2024-04-09 15:10:00,115.95,116.19,115.75,115.98,38519.0,115.95,116.19,115.75,115.98,38519.0
2024-04-09 15:20:00,115.98,116.75,115.89,116.75,23508.0,115.98,116.75,115.89,116.75,23508.0
2024-04-09 15:30:00,116.72,116.96,116.34,116.34,27530.0,116.72,116.96,116.34,116.34,27530.0
2024-04-09 15:40:00,116.34,116.54,116.28,116.34,41708.0,116.34,116.54,116.28,116.34,41708.0
2024-04-09 15:50:00,116.33,116.52,115.91,116.12,162636.0,116.33,116.52,115.91,116.12,162636.0
2024-04-10 09:30:00,114.94,116.0,113.62,115.26,102576.0,114.94,116.0,113.62,115.26,102576.0
2024-04-10 09:40:00,115.23,115.26,114.23,114.73,29585.0,115.23,115.26,114.23,114.73,29585.0
2024-04-10 09:50:00,114.78,115.57,114.65,114.98,44921.0,114.78,115.57,114.65,114.98,44921.0
2024-04-10 10:00:00,114.94,115.23,114.42,115.14,41631.0,114.94,115.23,114.42,115.14,41631.0
2024-04-10 10:10:00,115.09,115.3,114.61,115.3,31646.0,115.09,115.3,114.61,115.3,31646.0
2024-04-10 10:20:00,115.3,117.12,115.2,117.04,33219.0,115.3,117.12,115.2,117.04,33219.0
2024-04-10 10:30:00,116.89,118.15,116.7,116.8,82628.0,116.89,118.15,116.7,116.8,82628.0
2024-04-10 10:40:00,116.71,116.86,115.76,115.88,19183.0,116.71,116.86,115.76,115.88,19183.0
2024-04-10 10:50:00,115.89,115.92,115.48,115.81,20938.0,115.89,115.92,115.48,115.81,20938.0
2024-04-10 11:00:00,115.75,115.75,115.26,115.26,14072.0,115.75,115.75,115.26,115.26,14072.0
2024-04-10 11:10:00,115.26,115.27,114.81,114.83,13871.0,115.26,115.27,114.81,114.83,13871.0
2024-04-10 11:20:00,114.91,115.56,114.9,115.46,14801.0,114.91,115.56,114.9,115.46,14801.0
2024-04-10 11:30:00,115.58,115.58,114.81,114.87,9186.0,115.58,115.58,114.81,114.87,9186.0
2024-04-10 11:40:00,114.91,115.09,114.76,115.03,8441.0,114.91,115.09,114.76,115.03,8441.0
2024-04-10 11:50:00,114.97,115.25,114.97,115.04,8599.0,114.97,115.25,114.97,115.04,8599.0
2024-04-10 12:00:00,115.08,115.51,114.95,115.28,7185.0,115.08,115.51,114.95,115.28,7185.0
2024-04-10 12:10:00,115.23,115.3,114.64,114.68,16177.0,115.23,115.3,114.64,114.68,16177.0
2024-04-10 12:20:00,114.68,114.73,114.43,114.67,13958.0,114.68,114.73,114.43,114.67,13958.0
2024-04-10 12:30:00,114.67,114.75,114.57,114.61,6579.0,114.67,114.75,114.57,114.61,6579.0
2024-04-10 12:40:00,114.61,114.91,114.58,114.91,9371.0,114.61,114.91,114.58,114.91,9371.0
2024-04-10 12:50:00,114.95,115.14,114.92,114.98,11069.0,114.95,115.14,114.92,114.98,11069.0
2024-04-10 13:00:00,114.98,114.99,114.31,114.55,34741.0,114.98,114.99,114.31,114.55,34741.0
2024-04-10 13:10:00,114.66,115.26,114.48,115.17,12468.0,114.66,115.26,114.48,115.17,12468.0
2024-04-10 13:20:00,115.23,116.03,115.22,115.55,28813.0,115.23,116.03,115.22,115.55,28813.0
2024-04-10 13:30:00,115.56,115.68,114.45,114.62,28379.0,115.56,115.68,114.45,114.62,28379.0
2024-04-10 13:40:00,114.62,114.77,114.5,114.76,16140.0,114.62,114.77,114.5,114.76,16140.0
2024-04-10 13:50:00,114.73,115.21,114.62,114.96,16722.0,114.73,115.21,114.62,114.96,16722.0
2024-04-10 14:00:00,114.91,114.98,114.43,114.49,12663.0,114.91,114.98,114.43,114.49,12663.0
2024-04-10 14:10:00,114.42,114.42,113.85,114.05,32050.0,114.42,114.42,113.85,114.05,32050.0
2024-04-10 14:20:00,114.05,114.27,113.89,113.89,17528.0,114.05,114.27,113.89,113.89,17528.0
2024-04-10 14:30:00,113.91,114.13,113.67,114.06,24050.0,113.91,114.13,113.67,114.06,24050.0
2024-04-10 14:40:00,114.13,114.41,114.03,114.41,9509.0,114.13,114.41,114.03,114.41,9509.0
2024-04-10 14:50:00,114.44,114.48,113.9,113.94,17160.0,114.44,114.48,113.9,113.94,17160.0
2024-04-10 15:00:00,113.9,114.07,113.78,114.01,15770.0,113.9,114.07,113.78,114.01,15770.0
2024-04-10 15:10:00,114.06,114.29,113.86,114.25,15009.0,114.06,114.29,113.86,114.25,15009.0
2024-04-10 15:20:00,114.31,114.57,114.22,114.36,13335.0,114.31,114.57,114.22,114.36,13335.0
2024-04-10 15:30:00,114.36,114.47,114.07,114.39,25242.0,114.36,114.47,114.07,114.39,25242.0
2024-04-10 15:40:00,114.39,114.67,114.32,114.42,37246.0,114.39,114.67,114.32,114.42,37246.0
2024-04-10 15:50:00,114.35,114.38,114.03,114.33,145763.0,114.35,114.38,114.03,114.33,145763.0
2024-04-11 09:30:00,114.7,114.96,113.86,114.95,32679.0,114.7,114.96,113.86,114.95,32679.0
2024-04-11 09:40:00,114.45,115.5,114.45,115.5,17535.0,114.45,115.5,114.45,115.5,17535.0
2024-04-11 09:50:00,115.3,116.68,114.71,116.51,17258.0,115.3,116.68,114.71,116.51,17258.0
2024-04-11 10:00:00,116.33,116.39,115.49,115.88,23805.0,116.33,116.39,115.49,115.88,23805.0
2024-04-11 10:10:00,115.79,115.87,114.86,115.16,12558.0,115.79,115.87,114.86,115.16,12558.0
2024-04-11 10:20:00,115.0,115.06,114.75,115.01,7504.0,115.0,115.06,114.75,115.01,7504.0
2024-04-11 10:30:00,115.01,115.16,114.6,114.93,15487.0,115.01,115.16,114.6,114.93,15487.0
2024-04-11 10:40:00,114.86,115.24,114.64,115.23,9292.0,114.86,115.24,114.64,115.23,9292.0
2024-04-11 10:50:00,115.25,115.65,115.01,115.5,8866.0,115.25,115.65,115.01,115.5,8866.0
2024-04-11 11:00:00,115.55,115.91,115.34,115.34,5915.0,115.55,115.91,115.34,115.34,5915.0
2024-04-11 11:10:00,115.43,115.8,115.3,115.73,11404.0,115.43,115.8,115.3,115.73,11404.0
2024-04-11 11:20:00,115.7,115.9,115.1,115.16,13383.0,115.7,115.9,115.1,115.16,13383.0
2024-04-11 11:30:00,115.03,115.44,114.88,115.39,6642.0,115.03,115.44,114.88,115.39,6642.0
2024-04-11 11:40:00,115.46,115.54,115.22,115.44,3924.0,115.46,115.54,115.22,115.44,3924.0
2024-04-11 11:50:00,115.45,115.76,115.28,115.6,7146.0,115.45,115.76,115.28,115.6,7146.0
2024-04-11 12:00:00,115.63,115.72,115.5,115.57,4301.0,115.63,115.72,115.5,115.57,4301.0
2024-04-11 12:10:00,115.54,115.78,115.42,115.58,10627.0,115.54,115.78,115.42,115.58,10627.0
2024-04-11 12:20:00,115.49,115.9,115.49,115.9,11022.0,115.49,115.9,115.49,115.9,11022.0
2024-04-11 12:30:00,115.79,115.79,115.29,115.29,7416.0,115.79,115.79,115.29,115.29,7416.0
2024-04-11 12:40:00,115.34,115.45,115.12,115.31,3362.0,115.34,115.45,115.12,115.31,3362.0
2024-04-11 12:50:00,115.36,115.46,115.25,115.32,3888.0,115.36,115.46,115.25,115.32,3888.0
2024-04-11 13:00:00,115.3,115.87,115.29,115.84,11537.0,115.3,115.87,115.29,115.84,11537.0
2024-04-11 13:10:00,115.9,116.47,115.85,116.36,28234.0,115.9,116.47,115.85,116.36,28234.0
2024-04-11 13:20:00,116.3,116.45,116.19,116.19,6600.0,116.3,116.45,116.19,116.19,6600.0
2024-04-11 13:30:00,116.23,116.43,116.06,116.35,10274.0,116.23,116.43,116.06,116.35,10274.0
2024-04-11 13:40:00,116.34,117.0,116.32,116.91,26227.0,116.34,117.0,116.32,116.91,26227.0
2024-04-11 13:50:00,116.88,117.01,116.78,116.81,4813.0,116.88,117.01,116.78,116.81,4813.0
2024-04-11 14:00:00,116.74,117.0,116.63,116.99,9655.0,116.74,117.0,116.63,116.99,9655.0
2024-04-11 14:10:00,117.01,117.15,116.8,117.06,19969.0,117.01,117.15,116.8,117.06,19969.0
2024-04-11 14:20:00,117.05,117.22,116.93,117.17,9744.0,117.05,117.22,116.93,117.17,9744.0
2024-04-11 14:30:00,117.17,117.25,116.98,117.05,8005.0,117.17,117.25,116.98,117.05,8005.0
2024-04-11 14:40:00,116.97,116.98,116.64,116.66,4973.0,116.97,116.98,116.64,116.66,4973.0
2024-04-11 14:50:00,116.66,116.66,116.34,116.43,8685.0,116.66,116.66,116.34,116.43,8685.0
2024-04-11 15:00:00,116.43,116.88,116.42,116.86,7248.0,116.43,116.88,116.42,116.86,7248.0
2024-04-11 15:10:00,116.88,117.06,116.65,116.65,11726.0,116.88,117.06,116.65,116.65,11726.0
2024-04-11 15:20:00,116.67,116.73,116.43,116.62,10867.0,116.67,116.73,116.43,116.62,10867.0
2024-04-11 15:30:00,116.59,116.85,116.34,116.85,17263.0,116.59,116.85,116.34,116.85,17263.0
2024-04-11 15:40:00,116.82,116.99,116.56,116.65,30954.0,116.82,116.99,116.56,116.65,30954.0
2024-04-11 15:50:00,116.7,116.74,116.29,116.54,80884.0,116.7,116.74,116.29,116.54,80884.0
2024-04-12 09:30:00,114.98,115.8,114.87,114.9,12050.0,114.98,115.8,114.87,114.9,12050.0
2024-04-12 09:40:00,114.61,115.39,114.52,115.05,13529.0,114.61,115.39,114.52,115.05,13529.0
2024-04-12 09:50:00,114.89,115.13,114.08,114.08,15181.0,114.89,115.13,114.08,114.08,15181.0
2024-04-12 10:00:00,114.08,114.08,113.13,113.21,25531.0,114.08,114.08,113.13,113.21,25531.0
2024-04-12 10:10:00,113.13,113.55,112.66,113.55,27903.0,113.13,113.55,112.66,113.55,27903.0
2024-04-12 10:20:00,113.49,113.53,113.05,113.24,7656.0,113.49,113.53,113.05,113.24,7656.0
2024-04-12 10:30:00,113.24,113.54,112.91,113.11,10716.0,113.24,113.54,112.91,113.11,10716.0
2024-04-12 10:40:00,113.14,113.15,112.82,113.14,11255.0,113.14,113.15,112.82,113.14,11255.0
2024-04-12 10:50:00,113.0,113.23,113.0,113.0,6306.0,113.0,113.23,113.0,113.0,6306.0
2024-04-12 11:00:00,113.08,113.32,112.91,113.09,6535.0,113.08,113.32,112.91,113.09,6535.0
2024-04-12 11:10:00,113.13,113.39,113.12,113.31,6945.0,113.13,113.39,113.12,113.31,6945.0
2024-04-12 11:20:00,113.44,113.92,113.42,113.86,5647.0,113.44,113.92,113.42,113.86,5647.0
2024-04-12 11:30:00,113.86,113.93,113.54,113.58,9940.0,113.86,113.93,113.54,113.58,9940.0
2024-04-12 11:40:00,113.47,113.7,113.29,113.58,11815.0,113.47,113.7,113.29,113.58,11815.0
2024-04-12 11:50:00,113.64,113.73,113.46,113.47,6234.0,113.64,113.73,113.46,113.47,6234.0
2024-04-12 12:00:00,113.4,113.42,112.89,112.89,9313.0,113.4,113.42,112.89,112.89,9313.0
2024-04-12 12:10:00,112.98,113.0,112.52,112.52,10364.0,112.98,113.0,112.52,112.52,10364.0
2024-04-12 12:20:00,112.66,112.92,112.6,112.92,5254.0,112.66,112.92,112.6,112.92,5254.0
2024-04-12 12:30:00,112.91,112.96,112.38,112.45,5751.0,112.91,112.96,112.38,112.45,5751.0
2024-04-12 12:40:00,112.4,112.57,112.26,112.4,6132.0,112.4,112.57,112.26,112.4,6132.0
2024-04-12 12:50:00,112.39,112.76,112.33,112.76,12709.0,112.39,112.76,112.33,112.76,12709.0
2024-04-12 13:00:00,112.68,112.94,112.62,112.81,7617.0,112.68,112.94,112.62,112.81,7617.0
2024-04-12 13:10:00,112.83,112.91,112.69,112.76,3367.0,112.83,112.91,112.69,112.76,3367.0
2024-04-12 13:20:00,112.72,112.74,112.47,112.59,5039.0,112.72,112.74,112.47,112.59,5039.0
2024-04-12 13:30:00,112.52,112.54,112.24,112.39,6351.0,112.52,112.54,112.24,112.39,6351.0
2024-04-12 13:40:00,112.35,113.28,112.34,113.19,9047.0,112.35,113.28,112.34,113.19,9047.0
2024-04-12 13:50:00,113.27,113.35,112.88,113.09,7974.0,113.27,113.35,112.88,113.09,7974.0
2024-04-12 14:00:00,113.05,113.39,112.98,113.29,7995.0,113.05,113.39,112.98,113.29,7995.0
2024-04-12 14:10:00,113.37,113.44,113.22,113.26,8503.0,113.37,113.44,113.22,113.26,8503.0
2024-04-12 14:20:00,113.37,113.37,112.75,112.92,6123.0,113.37,113.37,112.75,112.92,6123.0
2024-04-12 14:30:00,112.97,113.05,112.38,112.38,9999.0,112.97,113.05,112.38,112.38,9999.0
2024-04-12 14:40:00,112.4,112.54,112.18,112.33,9160.0,112.4,112.54,112.18,112.33,9160.0
2024-04-12 14:50:00,112.37,112.52,111.9,112.38,35265.0,112.37,112.52,111.9,112.38,35265.0
2024-04-12 15:00:00,112.34,112.34,111.94,112.04,10063.0,112.34,112.34,111.94,112.04,10063.0
2024-04-12 15:10:00,112.05,112.05,111.61,111.67,36293.0,112.05,112.05,111.61,111.67,36293.0
2024-04-12 15:20:00,111.63,111.95,111.52,111.57,21420.0,111.63,111.95,111.52,111.57,21420.0
2024-04-12 15:30:00,111.6,111.82,111.33,111.55,26172.0,111.6,111.82,111.33,111.55,26172.0
2024-04-12 15:40:00,111.55,111.84,111.37,111.45,26239.0,111.55,111.84,111.37,111.45,26239.0
2024-04-12 15:50:00,111.49,111.92,111.46,111.78,93740.0,111.49,111.92,111.46,111.78,93740.0
2024-04-15 09:30:00,113.1,114.46,112.97,114.33,37585.0,113.1,114.46,112.97,114.33,37585.0
2024-04-15 09:40:00,114.33,114.85,113.68,113.87,23000.0,114.33,114.85,113.68,113.87,23000.0
2024-04-15 09:50:00,113.83,114.3,113.7,114.28,12126.0,113.83,114.3,113.7,114.28,12126.0
2024-04-15 10:00:00,114.46,114.49,113.42,113.66,16709.0,114.46,114.49,113.42,113.66,16709.0
2024-04-15 10:10:00,113.69,114.75,113.03,114.72,14896.0,113.69,114.75,113.03,114.72,14896.0
2024-04-15 10:20:00,114.59,114.75,114.1,114.68,10653.0,114.59,114.75,114.1,114.68,10653.0
2024-04-15 10:30:00,114.61,115.0,114.07,114.26,28260.0,114.61,115.0,114.07,114.26,28260.0
2024-04-15 10:40:00,114.15,114.25,113.36,113.53,17675.0,114.15,114.25,113.36,113.53,17675.0
2024-04-15 10:50:00,113.43,113.53,112.79,112.87,23070.0,113.43,113.53,112.79,112.87,23070.0
2024-04-15 11:00:00,112.87,112.87,112.35,112.51,21435.0,112.87,112.87,112.35,112.51,21435.0
2024-04-15 11:10:00,112.41,113.05,112.41,112.66,27915.0,112.41,113.05,112.41,112.66,27915.0
2024-04-15 11:20:00,112.66,112.88,112.48,112.79,11314.0,112.66,112.88,112.48,112.79,11314.0
2024-04-15 11:30:00,112.82,113.49,112.81,113.19,18290.0,112.82,113.49,112.81,113.19,18290.0
2024-04-15 11:40:00,113.19,113.19,112.51,112.51,17172.0,113.19,113.19,112.51,112.51,17172.0
2024-04-15 11:50:00,112.57,112.91,112.36,112.9,11975.0,112.57,112.91,112.36,112.9,11975.0
2024-04-15 12:00:00,112.86,113.17,112.7,113.17,8258.0,112.86,113.17,112.7,113.17,8258.0
2024-04-15 12:10:00,113.17,113.17,112.64,112.72,6354.0,113.17,113.17,112.64,112.72,6354.0
2024-04-15 12:20:00,112.76,112.83,112.2,112.56,14425.0,112.76,112.83,112.2,112.56,14425.0
2024-04-15 12:30:00,112.56,112.91,112.42,112.82,6641.0,112.56,112.91,112.42,112.82,6641.0
2024-04-15 12:40:00,112.86,112.93,112.42,112.78,13851.0,112.86,112.93,112.42,112.78,13851.0
2024-04-15 12:50:00,112.73,112.83,112.51,112.79,4670.0,112.73,112.83,112.51,112.79,4670.0
2024-04-15 13:00:00,112.77,113.2,112.57,113.2,7582.0,112.77,113.2,112.57,113.2,7582.0
2024-04-15 13:10:00,113.27,113.29,112.47,112.56,15108.0,113.27,113.29,112.47,112.56,15108.0
2024-04-15 13:20:00,112.5,112.5,111.46,111.47,22487.0,112.5,112.5,111.46,111.47,22487.0
2024-04-15 13:30:00,111.39,111.74,110.92,111.24,19148.0,111.39,111.74,110.92,111.24,19148.0
2024-04-15 13:40:00,111.34,111.61,111.3,111.42,9741.0,111.34,111.61,111.3,111.42,9741.0
2024-04-15 13:50:00,111.43,112.29,111.35,112.27,10199.0,111.43,112.29,111.35,112.27,10199.0
2024-04-15 14:00:00,112.22,112.47,111.86,112.29,12540.0,112.22,112.47,111.86,112.29,12540.0
2024-04-15 14:10:00,112.24,112.31,111.9,112.12,15651.0,112.24,112.31,111.9,112.12,15651.0
2024-04-15 14:20:00,112.1,112.1,111.57,111.96,12504.0,112.1,112.1,111.57,111.96,12504.0
2024-04-15 14:30:00,112.04,112.47,111.98,112.39,11094.0,112.04,112.47,111.98,112.39,11094.0
2024-04-15 14:40:00,112.41,112.49,112.23,112.26,8985.0,112.41,112.49,112.23,112.26,8985.0
2024-04-15 14:50:00,112.18,112.19,111.84,111.99,14069.0,112.18,112.19,111.84,111.99,14069.0
2024-04-15 15:00:00,111.95,111.96,111.58,111.68,8079.0,111.95,111.96,111.58,111.68,8079.0
2024-04-15 15:10:00,111.6,111.81,111.33,111.35,17460.0,111.6,111.81,111.33,111.35,17460.0
2024-04-15 15:20:00,111.45,111.79,111.37,111.56,20419.0,111.45,111.79,111.37,111.56,20419.0
2024-04-15 15:30:00,111.59,112.06,111.5,112.06,30413.0,111.59,112.06,111.5,112.06,30413.0
2024-04-15 15:40:00,112.02,112.47,111.65,112.47,23187.0,112.02,112.47,111.65,112.47,23187.0
2024-04-15 15:50:00,112.52,112.85,112.39,112.83,120480.0,112.52,112.85,112.39,112.83,120480.0
2024-04-16 09:30:00,111.9,112.7,110.38,111.05,41664.0,111.9,112.7,110.38,111.05,41664.0
2024-04-16 09:40:00,110.92,110.93,110.1,110.66,22193.0,110.92,110.93,110.1,110.66,22193.0
2024-04-16 09:50:00,110.48,110.88,109.56,110.25,32245.0,110.48,110.88,109.56,110.25,32245.0
2024-04-16 10:00:00,110.3,111.64,110.08,111.64,34871.0,110.3,111.64,110.08,111.64,34871.0
2024-04-16 10:10:00,111.66,112.32,111.53,112.32,14084.0,111.66,112.32,111.53,112.32,14084.0
2024-04-16 10:20:00,112.59,112.66,112.0,112.08,12555.0,112.59,112.66,112.0,112.08,12555.0
2024-04-16 10:30:00,112.13,112.68,111.78,112.68,9196.0,112.13,112.68,111.78,112.68,9196.0
2024-04-16 10:40:00,112.65,113.11,112.55,112.93,30203.0,112.65,113.11,112.55,112.93,30203.0
2024-04-16 10:50:00,112.91,112.99,112.7,112.88,6731.0,112.91,112.99,112.7,112.88,6731.0
2024-04-16 11:00:00,112.78,113.48,112.77,113.46,27564.0,112.78,113.48,112.77,113.46,27564.0
2024-04-16 11:10:00,113.48,113.67,113.33,113.5,9139.0,113.48,113.67,113.33,113.5,9139.0
2024-04-16 11:20:00,113.55,114.06,113.49,113.98,6496.0,113.55,114.06,113.49,113.98,6496.0
2024-04-16 11:30:00,113.9,114.09,113.52,113.52,12121.0,113.9,114.09,113.52,113.52,12121.0
2024-04-16 11:40:00,113.5,114.0,113.5,113.85,7065.0,113.5,114.0,113.5,113.85,7065.0
2024-04-16 11:50:00,113.75,114.29,113.75,113.82,11399.0,113.75,114.29,113.75,113.82,11399.0
2024-04-16 12:00:00,113.91,113.91,113.48,113.76,3777.0,113.91,113.91,113.48,113.76,3777.0
2024-04-16 12:10:00,113.88,114.17,113.85,114.11,5143.0,113.88,114.17,113.85,114.11,5143.0
2024-04-16 12:20:00,113.92,114.23,113.87,114.11,6209.0,113.92,114.23,113.87,114.11,6209.0
2024-04-16 12:30:00,114.12,114.38,113.97,114.38,5998.0,114.12,114.38,113.97,114.38,5998.0
2024-04-16 12:40:00,114.49,114.98,114.45,114.91,15784.0,114.49,114.98,114.45,114.91,15784.0
2024-04-16 12:50:00,114.93,115.18,114.85,115.12,24411.0,114.93,115.18,114.85,115.12,24411.0
2024-04-16 13:00:00,115.28,115.44,115.0,115.34,35482.0,115.28,115.44,115.0,115.34,35482.0
2024-04-16 13:10:00,115.37,115.65,115.24,115.65,21118.0,115.37,115.65,115.24,115.65,21118.0
2024-04-16 13:20:00,115.62,115.97,115.45,115.75,26529.0,115.62,115.97,115.45,115.75,26529.0
2024-04-16 13:30:00,115.72,115.72,114.45,115.13,19165.0,115.72,115.72,114.45,115.13,19165.0
2024-04-16 13:40:00,115.28,115.67,115.24,115.53,16713.0,115.28,115.67,115.24,115.53,16713.0
2024-04-16 13:50:00,115.47,115.64,115.06,115.55,9079.0,115.47,115.64,115.06,115.55,9079.0
2024-04-16 14:00:00,115.55,116.49,115.5,116.42,9179.0,115.55,116.49,115.5,116.42,9179.0
2024-04-16 14:10:00,116.27,116.49,115.1,115.1,9250.0,116.27,116.49,115.1,115.1,9250.0
2024-04-16 14:20:00,115.3,115.3,114.51,114.87,10304.0,115.3,115.3,114.51,114.87,10304.0
2024-04-16 14:30:00,114.9,115.51,114.78,115.17,19231.0,114.9,115.51,114.78,115.17,19231.0
2024-04-16 14:40:00,115.25,115.52,115.25,115.33,4940.0,115.25,115.52,115.25,115.33,4940.0
2024-04-16 14:50:00,115.37,115.93,115.37,115.83,9359.0,115.37,115.93,115.37,115.83,9359.0
2024-04-16 15:00:00,115.88,116.27,115.83,116.2,23047.0,115.88,116.27,115.83,116.2,23047.0
2024-04-16 15:10:00,116.25,116.66,116.19,116.66,13996.0,116.25,116.66,116.19,116.66,13996.0
2024-04-16 15:20:00,116.57,116.73,116.1,116.25,39494.0,116.57,116.73,116.1,116.25,39494.0
2024-04-16 15:30:00,116.18,116.42,115.8,116.42,24388.0,116.18,116.42,115.8,116.42,24388.0
2024-04-16 15:40:00,116.42,116.69,116.25,116.38,55030.0,116.42,116.69,116.25,116.38,55030.0
2024-04-16 15:50:00,116.3,116.39,115.85,115.88,119417.0,116.3,116.39,115.85,115.88,119417.0
2024-04-17 09:30:00,117.76,118.15,116.61,116.84,34923.0,117.76,118.15,116.61,116.84,34923.0
2024-04-17 09:40:00,117.03,117.28,116.07,116.07,15349.0,117.03,117.28,116.07,116.07,15349.0
2024-04-17 09:50:00,116.06,116.06,115.17,115.48,12198.0,116.06,116.06,115.17,115.48,12198.0
2024-04-17 10:00:00,115.35,115.35,113.75,113.91,33926.0,115.35,115.35,113.75,113.91,33926.0
2024-04-17 10:10:00,113.94,113.94,113.22,113.52,20669.0,113.94,113.94,113.22,113.52,20669.0
2024-04-17 10:20:00,113.56,113.87,113.3,113.71,7495.0,113.56,113.87,113.3,113.71,7495.0
2024-04-17 10:30:00,113.54,114.04,113.24,113.66,20281.0,113.54,114.04,113.24,113.66,20281.0
2024-04-17 10:40:00,113.59,113.62,113.3,113.59,14086.0,113.59,113.62,113.3,113.59,14086.0
2024-04-17 10:50:00,113.44,113.59,112.47,113.48,21712.0,113.44,113.59,112.47,113.48,21712.0
2024-04-17 11:00:00,113.5,113.93,113.49,113.56,12233.0,113.5,113.93,113.49,113.56,12233.0
2024-04-17 11:10:00,113.5,113.7,113.22,113.28,4384.0,113.5,113.7,113.22,113.28,4384.0
2024-04-17 11:20:00,113.36,113.5,112.98,113.05,14573.0,113.36,113.5,112.98,113.05,14573.0
2024-04-17 11:30:00,113.02,113.05,112.65,112.83,8066.0,113.02,113.05,112.65,112.83,8066.0
2024-04-17 11:40:00,112.96,113.15,112.78,112.85,8625.0,112.96,113.15,112.78,112.85,8625.0
2024-04-17 11:50:00,112.8,113.36,112.8,113.3,5453.0,112.8,113.36,112.8,113.3,5453.0
2024-04-17 12:00:00,113.17,113.3,112.56,112.71,5427.0,113.17,113.3,112.56,112.71,5427.0
2024-04-17 12:10:00,112.82,113.17,112.72,112.72,13779.0,112.82,113.17,112.72,112.72,13779.0
2024-04-17 12:20:00,112.83,113.06,112.13,112.13,16931.0,112.83,113.06,112.13,112.13,16931.0
2024-04-17 12:30:00,112.2,112.29,111.78,111.89,15243.0,112.2,112.29,111.78,111.89,15243.0
2024-04-17 12:40:00,111.89,112.08,111.67,112.0,46175.0,111.89,112.08,111.67,112.0,46175.0
2024-04-17 12:50:00,111.94,112.03,111.4,111.92,23676.0,111.94,112.03,111.4,111.92,23676.0
2024-04-17 13:00:00,111.82,112.4,111.73,112.34,3670.0,111.82,112.4,111.73,112.34,3670.0
2024-04-17 13:10:00,112.44,112.45,112.09,112.18,4719.0,112.44,112.45,112.09,112.18,4719.0
2024-04-17 13:20:00,112.34,112.62,112.28,112.47,8851.0,112.34,112.62,112.28,112.47,8851.0
2024-04-17 13:30:00,112.6,113.03,112.53,112.9,8482.0,112.6,113.03,112.53,112.9,8482.0
2024-04-17 13:40:00,112.95,113.21,112.86,113.16,4400.0,112.95,113.21,112.86,113.16,4400.0
2024-04-17 13:50:00,113.26,113.7,113.24,113.59,5727.0,113.26,113.7,113.24,113.59,5727.0
2024-04-17 14:00:00,113.54,114.15,113.54,114.03,10009.0,113.54,114.15,113.54,114.03,10009.0
2024-04-17 14:10:00,114.13,114.52,113.97,114.52,12034.0,114.13,114.52,113.97,114.52,12034.0
2024-04-17 14:20:00,114.52,114.69,114.35,114.42,6923.0,114.52,114.69,114.35,114.42,6923.0
2024-04-17 14:30:00,114.57,114.57,113.99,114.18,4517.0,114.57,114.57,113.99,114.18,4517.0
2024-04-17 14:40:00,114.34,115.11,114.28,114.87,13222.0,114.34,115.11,114.28,114.87,13222.0
2024-04-17 14:50:00,114.92,114.92,113.89,113.92,6367.0,114.92,114.92,113.89,113.92,6367.0
2024-04-17 15:00:00,113.97,113.97,113.41,113.59,8448.0,113.97,113.97,113.41,113.59,8448.0
2024-04-17 15:10:00,113.68,113.86,113.4,113.86,6391.0,113.68,113.86,113.4,113.86,6391.0
2024-04-17 15:20:00,113.87,113.87,113.63,113.7,7583.0,113.87,113.87,113.63,113.7,7583.0
2024-04-17 15:30:00,113.83,114.22,113.32,113.32,18052.0,113.83,114.22,113.32,113.32,18052.0
2024-04-17 15:40:00,113.35,113.71,113.03,113.59,30823.0,113.35,113.71,113.03,113.59,30823.0
2024-04-17 15:50:00,113.58,113.67,113.01,113.53,90470.0,113.58,113.67,113.01,113.53,90470.0
2024-04-18 09:30:00,113.96,113.98,111.61,111.7,28363.0,113.96,113.98,111.61,111.7,28363.0
2024-04-18 09:40:00,111.52,112.04,111.0,111.86,37060.0,111.52,112.04,111.0,111.86,37060.0
2024-04-18 09:50:00,111.87,111.99,111.34,111.61,28723.0,111.87,111.99,111.34,111.61,28723.0
2024-04-18 10:00:00,111.59,112.59,111.3,112.43,28133.0,111.59,112.59,111.3,112.43,28133.0
2024-04-18 10:10:00,112.42,112.76,112.27,112.29,17135.0,112.42,112.76,112.27,112.29,17135.0
2024-04-18 10:20:00,112.27,112.44,112.01,112.26,13343.0,112.27,112.44,112.01,112.26,13343.0
2024-04-18 10:30:00,112.26,112.49,112.03,112.37,21140.0,112.26,112.49,112.03,112.37,21140.0
2024-04-18 10:40:00,112.37,112.69,112.17,112.18,26363.0,112.37,112.69,112.17,112.18,26363.0
2024-04-18 10:50:00,112.1,112.11,111.55,111.64,15359.0,112.1,112.11,111.55,111.64,15359.0
2024-04-18 11:00:00,111.64,111.8,111.35,111.65,23107.0,111.64,111.8,111.35,111.65,23107.0
2024-04-18 11:10:00,111.67,112.19,111.63,112.01,22362.0,111.67,112.19,111.63,112.01,22362.0
2024-04-18 11:20:00,112.02,112.17,111.74,111.74,26455.0,112.02,112.17,111.74,111.74,26455.0
2024-04-18 11:30:00,111.75,112.2,111.64,112.03,23959.0,111.75,112.2,111.64,112.03,23959.0
2024-04-18 11:40:00,111.95,111.97,111.57,111.89,18420.0,111.95,111.97,111.57,111.89,18420.0
2024-04-18 11:50:00,111.88,112.11,111.85,111.92,10096.0,111.88,112.11,111.85,111.92,10096.0
2024-04-18 12:00:00,111.92,112.0,111.22,111.41,14309.0,111.92,112.0,111.22,111.41,14309.0
2024-04-18 12:10:00,111.35,111.83,111.22,111.82,34991.0,111.35,111.83,111.22,111.82,34991.0
2024-04-18 12:20:00,111.75,111.91,111.38,111.45,12187.0,111.75,111.91,111.38,111.45,12187.0
2024-04-18 12:30:00,111.45,111.48,110.84,111.27,12891.0,111.45,111.48,110.84,111.27,12891.0
2024-04-18 12:40:00,111.28,111.28,110.49,110.63,16758.0,111.28,111.28,110.49,110.63,16758.0
2024-04-18 12:50:00,110.61,110.67,110.2,110.28,12516.0,110.61,110.67,110.2,110.28,12516.0
2024-04-18 13:00:00,110.29,110.81,110.28,110.8,10654.0,110.29,110.81,110.28,110.8,10654.0
2024-04-18 13:10:00,110.73,110.73,109.78,109.78,13227.0,110.73,110.73,109.78,109.78,13227.0
2024-04-18 13:20:00,109.71,109.85,109.37,109.85,19988.0,109.71,109.85,109.37,109.85,19988.0
2024-04-18 13:30:00,109.76,110.17,109.66,110.09,18722.0,109.76,110.17,109.66,110.09,18722.0
2024-04-18 13:40:00,110.09,110.3,109.79,110.17,25352.0,110.09,110.3,109.79,110.17,25352.0
2024-04-18 13:50:00,110.17,110.17,109.56,109.65,20116.0,110.17,110.17,109.56,109.65,20116.0
2024-04-18 14:00:00,109.6,109.65,109.35,109.57,16298.0,109.6,109.65,109.35,109.57,16298.0
2024-04-18 14:10:00,109.48,109.67,109.26,109.6,21718.0,109.48,109.67,109.26,109.6,21718.0
2024-04-18 14:20:00,109.6,109.83,109.34,109.34,13981.0,109.6,109.83,109.34,109.34,13981.0
2024-04-18 14:30:00,109.34,109.56,109.23,109.48,13321.0,109.34,109.56,109.23,109.48,13321.0
2024-04-18 14:40:00,109.48,109.63,109.38,109.59,15710.0,109.48,109.63,109.38,109.59,15710.0
2024-04-18 14:50:00,109.52,109.71,109.4,109.51,16411.0,109.52,109.71,109.4,109.51,16411.0
2024-04-18 15:00:00,109.5,109.69,109.42,109.48,16085.0,109.5,109.69,109.42,109.48,16085.0
2024-04-18 15:10:00,109.46,109.53,108.87,108.99,23912.0,109.46,109.53,108.87,108.99,23912.0
2024-04-18 15:20:00,108.95,109.28,108.84,109.23,27248.0,108.95,109.28,108.84,109.23,27248.0
2024-04-18 15:30:00,109.27,109.84,109.19,109.66,40423.0,109.27,109.84,109.19,109.66,40423.0
2024-04-18 15:40:00,109.7,109.91,109.41,109.48,46746.0,109.7,109.91,109.41,109.48,46746.0
2024-04-18 15:50:00,109.43,109.5,109.08,109.36,152664.0,109.43,109.5,109.08,109.36,152664.0
2024-04-19 09:30:00,108.92,110.61,108.53,109.95,44282.0,108.92,110.61,108.53,109.95,44282.0
2024-04-19 09:40:00,109.93,110.21,109.19,109.92,34356.0,109.93,110.21,109.19,109.92,34356.0
2024-04-19 09:50:00,109.86,110.99,109.67,110.86,38544.0,109.86,110.99,109.67,110.86,38544.0
2024-04-19 10:00:00,110.71,112.28,110.71,112.15,25177.0,110.71,112.28,110.71,112.15,25177.0
2024-04-19 10:10:00,112.02,112.11,110.55,110.76,26159.0,112.02,112.11,110.55,110.76,26159.0
2024-04-19 10:20:00,110.63,110.78,109.19,109.84,22338.0,110.63,110.78,109.19,109.84,22338.0
2024-04-19 10:30:00,109.81,110.18,109.24,109.25,13192.0,109.81,110.18,109.24,109.25,13192.0
2024-04-19 10:40:00,109.52,110.64,109.47,110.64,8052.0,109.52,110.64,109.47,110.64,8052.0
2024-04-19 10:50:00,110.65,110.82,110.36,110.55,6321.0,110.65,110.82,110.36,110.55,6321.0
2024-04-19 11:00:00,110.53,110.53,109.44,110.18,10834.0,110.53,110.53,109.44,110.18,10834.0
2024-04-19 11:10:00,110.09,110.27,109.96,110.2,6214.0,110.09,110.27,109.96,110.2,6214.0
2024-04-19 11:20:00,110.23,110.32,109.76,109.83,8476.0,110.23,110.32,109.76,109.83,8476.0
2024-04-19 11:30:00,109.91,110.03,109.74,109.91,2529.0,109.91,110.03,109.74,109.91,2529.0
2024-04-19 11:40:00,109.94,110.01,109.54,109.61,9330.0,109.94,110.01,109.54,109.61,9330.0
2024-04-19 11:50:00,109.55,109.63,109.15,109.28,5809.0,109.55,109.63,109.15,109.28,5809.0
2024-04-19 12:00:00,109.36,109.5,108.94,109.29,5546.0,109.36,109.5,108.94,109.29,5546.0
2024-04-19 12:10:00,109.06,109.09,108.72,108.86,5430.0,109.06,109.09,108.72,108.86,5430.0
2024-04-19 12:20:00,108.85,108.99,108.67,108.89,6845.0,108.85,108.99,108.67,108.89,6845.0
2024-04-19 12:30:00,108.92,109.06,108.61,108.98,14964.0,108.92,109.06,108.61,108.98,14964.0
2024-04-19 12:40:00,108.98,109.25,108.75,109.17,7978.0,108.98,109.25,108.75,109.17,7978.0
2024-04-19 12:50:00,109.26,109.68,109.25,109.68,6527.0,109.26,109.68,109.25,109.68,6527.0
2024-04-19 13:00:00,109.69,110.24,109.69,110.07,7373.0,109.69,110.24,109.69,110.07,7373.0
2024-04-19 13:10:00,110.04,110.2,109.84,110.2,3614.0,110.04,110.2,109.84,110.2,3614.0
2024-04-19 13:20:00,110.15,110.2,109.64,109.7,5868.0,110.15,110.2,109.64,109.7,5868.0
2024-04-19 13:30:00,109.64,109.84,109.6,109.66,3401.0,109.64,109.84,109.6,109.66,3401.0
2024-04-19 13:40:00,109.55,110.0,109.55,109.92,5465.0,109.55,110.0,109.55,109.92,5465.0
2024-04-19 13:50:00,110.0,110.52,109.77,109.98,15084.0,110.0,110.52,109.77,109.98,15084.0
2024-04-19 14:00:00,109.88,109.88,108.78,109.19,15657.0,109.88,109.88,108.78,109.19,15657.0
2024-04-19 14:10:00,109.14,109.31,108.97,109.27,5612.0,109.14,109.31,108.97,109.27,5612.0
2024-04-19 14:20:00,109.28,109.47,109.12,109.12,7215.0,109.28,109.47,109.12,109.12,7215.0
2024-04-19 14:30:00,109.09,109.27,108.7,108.71,8214.0,109.09,109.27,108.7,108.71,8214.0
2024-04-19 14:40:00,108.69,109.23,108.69,109.21,9724.0,108.69,109.23,108.69,109.21,9724.0
2024-04-19 14:50:00,109.19,109.6,108.99,109.41,12761.0,109.19,109.6,108.99,109.41,12761.0
2024-04-19 15:00:00,109.41,109.64,109.05,109.62,10250.0,109.41,109.64,109.05,109.62,10250.0
2024-04-19 15:10:00,109.61,109.96,109.52,109.95,17507.0,109.61,109.96,109.52,109.95,17507.0
2024-04-19 15:20:00,109.89,110.06,109.72,109.72,17291.0,109.89,110.06,109.72,109.72,17291.0
2024-04-19 15:30:00,109.81,109.82,109.54,109.7,18474.0,109.81,109.82,109.54,109.7,18474.0
2024-04-19 15:40:00,109.7,109.82,109.49,109.81,23876.0,109.7,109.82,109.49,109.81,23876.0
2024-04-19 15:50:00,109.78,110.51,109.67,110.38,83754.0,109.78,110.51,109.67,110.38,83754.0
2024-04-22 09:30:00,113.0,113.75,111.58,112.37,44823.0,113.0,113.75,111.58,112.37,44823.0
2024-04-22 09:40:00,112.17,112.62,112.01,112.61,17847.0,112.17,112.62,112.01,112.61,17847.0
2024-04-22 09:50:00,112.55,112.66,112.03,112.12,6757.0,112.55,112.66,112.03,112.12,6757.0
2024-04-22 10:00:00,112.24,112.86,112.24,112.36,29634.0,112.24,112.86,112.24,112.36,29634.0
2024-04-22 10:10:00,112.35,113.08,112.35,112.69,18938.0,112.35,113.08,112.35,112.69,18938.0
2024-04-22 10:20:00,112.6,112.66,111.73,112.15,10287.0,112.6,112.66,111.73,112.15,10287.0
2024-04-22 10:30:00,112.18,112.45,112.02,112.38,6570.0,112.18,112.45,112.02,112.38,6570.0
2024-04-22 10:40:00,112.54,112.65,112.19,112.21,16866.0,112.54,112.65,112.19,112.21,16866.0
2024-04-22 10:50:00,112.19,112.19,111.71,112.01,14825.0,112.19,112.19,111.71,112.01,14825.0
2024-04-22 11:00:00,112.0,112.0,111.65,111.9,6769.0,112.0,112.0,111.65,111.9,6769.0
2024-04-22 11:10:00,111.91,112.27,111.78,111.86,16986.0,111.91,112.27,111.78,111.86,16986.0
2024-04-22 11:20:00,111.75,111.75,111.22,111.41,6401.0,111.75,111.75,111.22,111.41,6401.0
2024-04-22 11:30:00,111.41,111.67,111.34,111.63,5166.0,111.41,111.67,111.34,111.63,5166.0
2024-04-22 11:40:00,111.59,111.66,111.27,111.54,4506.0,111.59,111.66,111.27,111.54,4506.0
2024-04-22 11:50:00,111.59,112.34,111.59,112.34,11818.0,111.59,112.34,111.59,112.34,11818.0
2024-04-22 12:00:00,112.43,112.45,112.25,112.34,4748.0,112.43,112.45,112.25,112.34,4748.0
2024-04-22 12:10:00,112.4,112.79,112.33,112.72,7362.0,112.4,112.79,112.33,112.72,7362.0
2024-04-22 12:20:00,112.71,112.87,112.56,112.75,12249.0,112.71,112.87,112.56,112.75,12249.0
2024-04-22 12:30:00,112.67,112.89,112.57,112.89,4818.0,112.67,112.89,112.57,112.89,4818.0
2024-04-22 12:40:00,112.89,113.26,112.82,113.13,12213.0,112.89,113.26,112.82,113.13,12213.0
2024-04-22 12:50:00,113.17,113.37,112.99,113.37,4831.0,113.17,113.37,112.99,113.37,4831.0
2024-04-22 13:00:00,113.38,113.78,113.28,113.78,13327.0,113.38,113.78,113.28,113.78,13327.0
2024-04-22 13:10:00,113.79,114.15,113.71,113.98,23154.0,113.79,114.15,113.71,113.98,23154.0
2024-04-22 13:20:00,114.02,114.55,114.01,114.55,13288.0,114.02,114.55,114.01,114.55,13288.0
2024-04-22 13:30:00,114.5,114.78,114.49,114.52,16444.0,114.5,114.78,114.49,114.52,16444.0
2024-04-22 13:40:00,114.55,114.97,114.43,114.92,22772.0,114.55,114.97,114.43,114.92,22772.0
2024-04-22 13:50:00,114.9,115.69,114.9,115.66,23695.0,114.9,115.69,114.9,115.66,23695.0
2024-04-22 14:00:00,115.59,115.65,115.15,115.42,36024.0,115.59,115.65,115.15,115.42,36024.0
2024-04-22 14:10:00,115.5,115.72,115.34,115.37,21366.0,115.5,115.72,115.34,115.37,21366.0
2024-04-22 14:20:00,115.37,115.42,115.14,115.36,14733.0,115.37,115.42,115.14,115.36,14733.0
2024-04-22 14:30:00,115.4,115.65,115.06,115.14,14662.0,115.4,115.65,115.06,115.14,14662.0
2024-04-22 14:40:00,115.19,115.25,115.0,115.15,11592.0,115.19,115.25,115.0,115.15,11592.0
2024-04-22 14:50:00,115.1,115.29,114.99,115.22,11595.0,115.1,115.29,114.99,115.22,11595.0
2024-04-22 15:00:00,115.27,115.63,115.22,115.56,13795.0,115.27,115.63,115.22,115.56,13795.0
2024-04-22 15:10:00,115.58,115.81,115.4,115.46,14205.0,115.58,115.81,115.4,115.46,14205.0
2024-04-22 15:20:00,115.4,115.5,115.28,115.43,13007.0,115.4,115.5,115.28,115.43,13007.0
2024-04-22 15:30:00,115.37,115.46,114.59,114.97,33311.0,115.37,115.46,114.59,114.97,33311.0
2024-04-22 15:40:00,114.98,115.02,114.82,114.85,40604.0,114.98,115.02,114.82,114.85,40604.0
2024-04-22 15:50:00,114.85,115.11,114.68,114.84,128811.0,114.85,115.11,114.68,114.84,128811.0
2024-04-23 09:30:00,116.19,116.24,115.21,115.81,40274.0,116.19,116.24,115.21,115.81,40274.0
2024-04-23 09:40:00,115.8,116.19,115.07,115.9,20572.0,115.8,116.19,115.07,115.9,20572.0
2024-04-23 09:50:00,115.91,116.19,115.26,116.07,16238.0,115.91,116.19,115.26,116.07,16238.0
2024-04-23 10:00:00,116.08,117.1,115.9,116.92,17981.0,116.08,117.1,115.9,116.92,17981.0
2024-04-23 10:10:00,116.91,117.5,116.82,117.5,17783.0,116.91,117.5,116.82,117.5,17783.0
2024-04-23 10:20:00,117.58,117.66,116.64,117.15,19282.0,117.58,117.66,116.64,117.15,19282.0
2024-04-23 10:30:00,117.23,117.8,117.17,117.5,14862.0,117.23,117.8,117.17,117.5,14862.0
2024-04-23 10:40:00,117.45,117.46,116.95,116.98,8068.0,117.45,117.46,116.95,116.98,8068.0
2024-04-23 10:50:00,117.11,117.46,116.89,117.05,9109.0,117.11,117.46,116.89,117.05,9109.0
2024-04-23 11:00:00,117.09,117.09,116.66,116.82,10801.0,117.09,117.09,116.66,116.82,10801.0
2024-04-23 11:10:00,116.86,117.0,116.75,116.87,9913.0,116.86,117.0,116.75,116.87,9913.0
2024-04-23 11:20:00,116.89,117.37,116.85,117.17,22309.0,116.89,117.37,116.85,117.17,22309.0
2024-04-23 11:30:00,117.17,117.22,116.63,116.81,17091.0,117.17,117.22,116.63,116.81,17091.0
2024-04-23 11:40:00,116.82,117.3,116.81,117.08,5394.0,116.82,117.3,116.81,117.08,5394.0
2024-04-23 11:50:00,117.13,117.24,116.79,116.85,7958.0,117.13,117.24,116.79,116.85,7958.0
2024-04-23 12:00:00,116.93,117.36,116.92,117.36,5347.0,116.93,117.36,116.92,117.36,5347.0
2024-04-23 12:10:00,117.29,117.74,117.28,117.74,6894.0,117.29,117.74,117.28,117.74,6894.0
2024-04-23 12:20:00,117.73,117.73,117.48,117.52,4996.0,117.73,117.73,117.48,117.52,4996.0
2024-04-23 12:30:00,117.39,117.52,117.28,117.5,12390.0,117.39,117.52,117.28,117.5,12390.0
2024-04-23 12:40:00,117.42,117.51,117.34,117.38,12737.0,117.42,117.51,117.34,117.38,12737.0
2024-04-23 12:50:00,117.34,117.42,117.13,117.18,4941.0,117.34,117.42,117.13,117.18,4941.0
2024-04-23 13:00:00,117.21,117.57,117.2,117.55,5515.0,117.21,117.57,117.2,117.55,5515.0
2024-04-23 13:10:00,117.6,118.12,117.48,117.99,11582.0,117.6,118.12,117.48,117.99,11582.0
2024-04-23 13:20:00,118.08,118.16,117.86,118.04,8597.0,118.08,118.16,117.86,118.04,8597.0
2024-04-23 13:30:00,118.06,118.06,117.79,117.84,8444.0,118.06,118.06,117.79,117.84,8444.0
2024-04-23 13:40:00,117.86,118.22,117.82,118.08,12650.0,117.86,118.22,117.82,118.08,12650.0
2024-04-23 13:50:00,118.1,118.21,118.03,118.2,5535.0,118.1,118.21,118.03,118.2,5535.0
2024-04-23 14:00:00,118.21,118.21,118.01,118.12,8472.0,118.21,118.21,118.01,118.12,8472.0
2024-04-23 14:10:00,118.17,118.58,118.09,118.58,18620.0,118.17,118.58,118.09,118.58,18620.0
2024-04-23 14:20:00,118.59,118.8,118.53,118.7,8862.0,118.59,118.8,118.53,118.7,8862.0
2024-04-23 14:30:00,118.67,118.7,118.47,118.7,5021.0,118.67,118.7,118.47,118.7,5021.0
2024-04-23 14:40:00,118.71,118.83,118.67,118.74,5779.0,118.71,118.83,118.67,118.74,5779.0
2024-04-23 14:50:00,118.66,118.8,118.43,118.8,7136.0,118.66,118.8,118.43,118.8,7136.0
2024-04-23 15:00:00,118.73,118.8,118.58,118.79,9305.0,118.73,118.8,118.58,118.79,9305.0
2024-04-23 15:10:00,118.79,119.18,118.78,119.15,27546.0,118.79,119.18,118.78,119.15,27546.0
2024-04-23 15:20:00,119.02,119.22,118.85,119.17,8707.0,119.02,119.22,118.85,119.17,8707.0
2024-04-23 15:30:00,119.13,119.29,118.91,118.94,25883.0,119.13,119.29,118.91,118.94,25883.0
2024-04-23 15:40:00,118.95,119.51,118.92,119.45,30643.0,118.95,119.51,118.92,119.45,30643.0
2024-04-23 15:50:00,119.4,119.91,119.18,119.69,94233.0,119.4,119.91,119.18,119.69,94233.0
2024-04-24 09:30:00,120.0,120.52,118.89,118.92,25994.0,120.0,120.52,118.89,118.92,25994.0
2024-04-24 09:40:00,118.9,118.9,117.61,118.56,13853.0,118.9,118.9,117.61,118.56,13853.0
2024-04-24 09:50:00,118.87,119.04,117.6,117.94,7319.0,118.87,119.04,117.6,117.94,7319.0
2024-04-24 10:00:00,117.91,118.31,117.3,118.31,13508.0,117.91,118.31,117.3,118.31,13508.0
2024-04-24 10:10:00,118.16,118.16,117.13,117.3,10560.0,118.16,118.16,117.13,117.3,10560.0
2024-04-24 10:20:00,117.17,117.36,116.86,117.11,11092.0,117.17,117.36,116.86,117.11,11092.0
2024-04-24 10:30:00,117.06,117.08,116.31,116.51,7668.0,117.06,117.08,116.31,116.51,7668.0
2024-04-24 10:40:00,116.51,116.77,116.27,116.5,10887.0,116.51,116.77,116.27,116.5,10887.0
2024-04-24 10:50:00,116.42,116.88,116.23,116.78,6900.0,116.42,116.88,116.23,116.78,6900.0
2024-04-24 11:00:00,116.8,116.97,116.28,116.93,9961.0,116.8,116.97,116.28,116.93,9961.0
2024-04-24 11:10:00,116.95,116.96,116.43,116.47,10950.0,116.95,116.96,116.43,116.47,10950.0
2024-04-24 11:20:00,116.48,116.95,116.48,116.82,7952.0,116.48,116.95,116.48,116.82,7952.0
2024-04-24 11:30:00,116.89,117.22,116.85,117.02,13279.0,116.89,117.22,116.85,117.02,13279.0
2024-04-24 11:40:00,116.95,116.95,116.12,116.49,11742.0,116.95,116.95,116.12,116.49,11742.0
2024-04-24 11:50:00,116.32,116.35,116.02,116.19,6355.0,116.32,116.35,116.02,116.19,6355.0
2024-04-24 12:00:00,116.2,116.23,115.34,115.35,10085.0,116.2,116.23,115.34,115.35,10085.0
2024-04-24 12:10:00,115.4,115.75,115.31,115.71,10434.0,115.4,115.75,115.31,115.71,10434.0
2024-04-24 12:20:00,115.75,115.86,115.64,115.82,6273.0,115.75,115.86,115.64,115.82,6273.0
2024-04-24 12:30:00,115.73,115.73,115.31,115.59,5302.0,115.73,115.73,115.31,115.59,5302.0
2024-04-24 12:40:00,115.6,115.7,115.54,115.7,2900.0,115.6,115.7,115.54,115.7,2900.0
2024-04-24 12:50:00,115.75,116.24,115.6,116.23,14698.0,115.75,116.24,115.6,116.23,14698.0
2024-04-24 13:00:00,116.32,116.46,115.91,115.96,9689.0,116.32,116.46,115.91,115.96,9689.0
2024-04-24 13:10:00,115.98,116.3,115.9,116.3,6468.0,115.98,116.3,115.9,116.3,6468.0
2024-04-24 13:20:00,116.27,116.59,116.27,116.49,5398.0,116.27,116.59,116.27,116.49,5398.0
2024-04-24 13:30:00,116.49,116.82,116.42,116.75,8564.0,116.49,116.82,116.42,116.75,8564.0
2024-04-24 13:40:00,116.8,117.12,116.79,116.88,8279.0,116.8,117.12,116.79,116.88,8279.0
2024-04-24 13:50:00,116.78,116.86,116.56,116.64,6079.0,116.78,116.86,116.56,116.64,6079.0
2024-04-24 14:00:00,116.58,116.61,115.86,116.07,9913.0,116.58,116.61,115.86,116.07,9913.0
2024-04-24 14:10:00,116.04,116.09,115.67,116.01,7224.0,116.04,116.09,115.67,116.01,7224.0
2024-04-24 14:20:00,115.96,116.02,115.82,115.87,5088.0,115.96,116.02,115.82,115.87,5088.0
2024-04-24 14:30:00,115.8,116.04,115.52,116.01,6410.0,115.8,116.04,115.52,116.01,6410.0
2024-04-24 14:40:00,116.0,116.11,115.9,116.09,4908.0,116.0,116.11,115.9,116.09,4908.0
2024-04-24 14:50:00,116.04,116.16,115.9,115.96,7838.0,116.04,116.16,115.9,115.96,7838.0
2024-04-24 15:00:00,115.9,115.98,115.38,115.56,7322.0,115.9,115.98,115.38,115.56,7322.0
2024-04-24 15:10:00,115.53,115.64,115.24,115.41,9846.0,115.53,115.64,115.24,115.41,9846.0
2024-04-24 15:20:00,115.38,115.41,115.0,115.02,11389.0,115.38,115.41,115.0,115.02,11389.0
2024-04-24 15:30:00,115.01,115.33,115.01,115.07,18950.0,115.01,115.33,115.01,115.07,18950.0
2024-04-24 15:40:00,115.13,115.75,115.08,115.7,21517.0,115.13,115.75,115.08,115.7,21517.0
2024-04-24 15:50:00,115.72,115.86,115.0,115.18,114228.0,115.72,115.86,115.0,115.18,114228.0
2024-04-25 09:30:00,113.0,113.0,112.2,112.48,40674.0,113.0,113.0,112.2,112.48,40674.0
2024-04-25 09:40:00,112.5,112.66,112.0,112.02,20926.0,112.5,112.66,112.0,112.02,20926.0
2024-04-25 09:50:00,112.14,112.17,111.41,111.86,15383.0,112.14,112.17,111.41,111.86,15383.0
2024-04-25 10:00:00,111.66,112.9,111.45,112.9,51697.0,111.66,112.9,111.45,112.9,51697.0
2024-04-25 10:10:00,112.99,114.0,112.89,113.74,21470.0,112.99,114.0,112.89,113.74,21470.0
2024-04-25 10:20:00,113.6,113.61,112.69,113.05,29042.0,113.6,113.61,112.69,113.05,29042.0
2024-04-25 10:30:00,113.05,113.05,112.5,112.83,19463.0,113.05,113.05,112.5,112.83,19463.0
2024-04-25 10:40:00,112.78,113.06,112.01,113.02,19682.0,112.78,113.06,112.01,113.02,19682.0
2024-04-25 10:50:00,113.02,113.2,112.93,113.08,44956.0,113.02,113.2,112.93,113.08,44956.0
2024-04-25 11:00:00,113.08,113.88,113.08,113.84,24509.0,113.08,113.88,113.08,113.84,24509.0
2024-04-25 11:10:00,113.51,113.58,112.97,113.06,4279.0,113.51,113.58,112.97,113.06,4279.0
2024-04-25 11:20:00,113.07,113.37,113.03,113.17,3400.0,113.07,113.37,113.03,113.17,3400.0
2024-04-25 11:30:00,113.09,113.11,112.89,112.97,4675.0,113.09,113.11,112.89,112.97,4675.0
2024-04-25 11:40:00,112.97,113.13,112.88,112.93,3774.0,112.97,113.13,112.88,112.93,3774.0
2024-04-25 11:50:00,112.93,113.36,112.72,113.36,4098.0,112.93,113.36,112.72,113.36,4098.0
2024-04-25 12:00:00,113.34,113.66,113.04,113.64,4355.0,113.34,113.66,113.04,113.64,4355.0
2024-04-25 12:10:00,113.65,114.32,113.55,114.22,10069.0,113.65,114.32,113.55,114.22,10069.0
2024-04-25 12:20:00,114.22,114.8,114.2,114.71,7003.0,114.22,114.8,114.2,114.71,7003.0
2024-04-25 12:30:00,114.64,114.81,114.41,114.41,4019.0,114.64,114.81,114.41,114.41,4019.0
2024-04-25 12:40:00,114.41,114.41,114.07,114.15,3634.0,114.41,114.41,114.07,114.15,3634.0
2024-04-25 12:50:00,114.2,114.78,114.19,114.55,4638.0,114.2,114.78,114.19,114.55,4638.0
2024-04-25 13:00:00,114.7,114.87,114.39,114.39,4011.0,114.7,114.87,114.39,114.39,4011.0
2024-04-25 13:10:00,114.42,114.55,114.2,114.55,9623.0,114.42,114.55,114.2,114.55,9623.0
2024-04-25 13:20:00,114.55,114.58,114.19,114.47,7325.0,114.55,114.58,114.19,114.47,7325.0
2024-04-25 13:30:00,114.44,114.8,114.44,114.79,3995.0,114.44,114.8,114.44,114.79,3995.0
2024-04-25 13:40:00,114.71,114.92,114.56,114.78,6800.0,114.71,114.92,114.56,114.78,6800.0
2024-04-25 13:50:00,114.79,114.91,114.57,114.77,8273.0,114.79,114.91,114.57,114.77,8273.0
2024-04-25 14:00:00,114.69,115.32,114.66,115.32,7577.0,114.69,115.32,114.66,115.32,7577.0
2024-04-25 14:10:00,115.33,115.91,115.32,115.81,5151.0,115.33,115.91,115.32,115.81,5151.0
2024-04-25 14:20:00,115.81,115.83,115.0,115.01,12632.0,115.81,115.83,115.0,115.01,12632.0
2024-04-25 14:30:00,114.98,115.3,114.97,115.08,5383.0,114.98,115.3,114.97,115.08,5383.0
2024-04-25 14:40:00,115.06,115.06,114.73,114.76,4848.0,115.06,115.06,114.73,114.76,4848.0
2024-04-25 14:50:00,114.92,114.94,114.6,114.87,9008.0,114.92,114.94,114.6,114.87,9008.0
2024-04-25 15:00:00,115.02,115.47,114.97,115.27,7702.0,115.02,115.47,114.97,115.27,7702.0
2024-04-25 15:10:00,115.3,115.57,115.18,115.57,9296.0,115.3,115.57,115.18,115.57,9296.0
2024-04-25 15:20:00,115.48,115.67,115.26,115.63,16871.0,115.48,115.67,115.26,115.63,16871.0
2024-04-25 15:30:00,115.62,115.62,114.96,115.21,44141.0,115.62,115.62,114.96,115.21,44141.0
2024-04-25 15:40:00,115.13,115.58,115.06,115.38,8913.0,115.13,115.58,115.06,115.38,8913.0
2024-04-25 15:50:00,115.36,115.6,115.17,115.43,55450.0,115.36,115.6,115.17,115.43,55450.0
2024-04-26 09:30:00,116.35,116.76,115.34,115.77,19763.0,116.35,116.76,115.34,115.77,19763.0
2024-04-26 09:40:00,115.78,116.74,115.56,116.4,7707.0,115.78,116.74,115.56,116.4,7707.0
2024-04-26 09:50:00,116.57,116.94,116.4,116.55,15046.0,116.57,116.94,116.4,116.55,15046.0
2024-04-26 10:00:00,116.55,118.49,116.54,118.34,24247.0,116.55,118.49,116.54,118.34,24247.0
2024-04-26 10:10:00,118.37,119.0,118.2,118.24,37962.0,118.37,119.0,118.2,118.24,37962.0
2024-04-26 10:20:00,118.25,118.41,117.83,118.41,24149.0,118.25,118.41,117.83,118.41,24149.0
2024-04-26 10:30:00,118.46,119.15,118.46,118.84,23391.0,118.46,119.15,118.46,118.84,23391.0
2024-04-26 10:40:00,118.87,119.05,118.63,118.72,14848.0,118.87,119.05,118.63,118.72,14848.0
2024-04-26 10:50:00,118.67,119.18,118.0,118.87,29398.0,118.67,119.18,118.0,118.87,29398.0
2024-04-26 11:00:00,118.89,119.28,118.89,119.1,13744.0,118.89,119.28,118.89,119.1,13744.0
2024-04-26 11:10:00,119.07,119.12,118.6,118.62,10489.0,119.07,119.12,118.6,118.62,10489.0
2024-04-26 11:20:00,118.66,118.7,118.27,118.48,8674.0,118.66,118.7,118.27,118.48,8674.0
2024-04-26 11:30:00,118.59,118.68,118.24,118.36,4230.0,118.59,118.68,118.24,118.36,4230.0
2024-04-26 11:40:00,118.48,119.15,118.48,119.08,3084.0,118.48,119.15,118.48,119.08,3084.0
2024-04-26 11:50:00,119.19,119.47,118.96,119.3,3242.0,119.19,119.47,118.96,119.3,3242.0
2024-04-26 12:00:00,119.28,119.76,119.07,119.63,11575.0,119.28,119.76,119.07,119.63,11575.0
2024-04-26 12:10:00,119.74,119.91,119.55,119.79,4320.0,119.74,119.91,119.55,119.79,4320.0
2024-04-26 12:20:00,119.8,120.0,119.76,119.88,4995.0,119.8,120.0,119.76,119.88,4995.0
2024-04-26 12:30:00,119.82,120.46,119.82,120.45,12597.0,119.82,120.46,119.82,120.45,12597.0
2024-04-26 12:40:00,120.52,120.59,120.15,120.23,12288.0,120.52,120.59,120.15,120.23,12288.0
2024-04-26 12:50:00,120.22,120.38,120.11,120.37,3519.0,120.22,120.38,120.11,120.37,3519.0
2024-04-26 13:00:00,120.31,120.43,119.97,120.43,10376.0,120.31,120.43,119.97,120.43,10376.0
2024-04-26 13:10:00,120.51,121.14,120.41,121.05,5883.0,120.51,121.14,120.41,121.05,5883.0
2024-04-26 13:20:00,121.08,121.24,120.97,121.12,5288.0,121.08,121.24,120.97,121.12,5288.0
2024-04-26 13:30:00,121.14,121.2,120.81,120.84,6161.0,121.14,121.2,120.81,120.84,6161.0
2024-04-26 13:40:00,120.8,120.98,120.56,120.82,5314.0,120.8,120.98,120.56,120.82,5314.0
2024-04-26 13:50:00,120.78,120.78,120.29,120.29,6245.0,120.78,120.78,120.29,120.29,6245.0
2024-04-26 14:00:00,120.32,120.64,120.15,120.64,12301.0,120.32,120.64,120.15,120.64,12301.0
2024-04-26 14:10:00,120.53,120.75,120.23,120.25,5509.0,120.53,120.75,120.23,120.25,5509.0
2024-04-26 14:20:00,120.23,120.62,120.16,120.58,18259.0,120.23,120.62,120.16,120.58,18259.0
2024-04-26 14:30:00,120.59,120.79,120.39,120.65,6572.0,120.59,120.79,120.39,120.65,6572.0
2024-04-26 14:40:00,120.66,120.73,120.4,120.4,6467.0,120.66,120.73,120.4,120.4,6467.0
2024-04-26 14:50:00,120.47,120.85,120.39,120.77,6759.0,120.47,120.85,120.39,120.77,6759.0
2024-04-26 15:00:00,120.75,121.13,120.75,121.07,13954.0,120.75,121.13,120.75,121.07,13954.0
2024-04-26 15:10:00,121.02,121.54,120.97,121.43,10246.0,121.02,121.54,120.97,121.43,10246.0
2024-04-26 15:20:00,121.43,121.57,121.19,121.3,16281.0,121.43,121.57,121.19,121.3,16281.0
2024-04-26 15:30:00,121.3,121.81,121.13,121.69,28783.0,121.3,121.81,121.13,121.69,28783.0
2024-04-26 15:40:00,121.69,121.96,121.31,121.87,39386.0,121.69,121.96,121.31,121.87,39386.0
2024-04-26 15:50:00,121.89,122.21,121.63,121.96,157496.0,121.89,122.21,121.63,121.96,157496.0
2024-04-29 09:30:00,123.0,124.15,122.2,122.2,34751.0,123.0,124.15,122.2,122.2,34751.0
2024-04-29 09:40:00,122.19,122.49,121.64,122.43,15473.0,122.19,122.49,121.64,122.43,15473.0
2024-04-29 09:50:00,122.42,123.56,122.35,123.43,15464.0,122.42,123.56,122.35,123.43,15464.0
2024-04-29 10:00:00,123.66,123.87,122.81,123.56,28580.0,123.66,123.87,122.81,123.56,28580.0
2024-04-29 10:10:00,123.56,124.14,123.42,123.91,30435.0,123.56,124.14,123.42,123.91,30435.0
2024-04-29 10:20:00,124.0,124.01,123.28,123.89,19139.0,124.0,124.01,123.28,123.89,19139.0
2024-04-29 10:30:00,123.91,124.35,123.77,123.88,23449.0,123.91,124.35,123.77,123.88,23449.0
2024-04-29 10:40:00,123.97,124.53,123.78,124.17,12607.0,123.97,124.53,123.78,124.17,12607.0
2024-04-29 10:50:00,124.06,124.75,124.0,124.71,20364.0,124.06,124.75,124.0,124.71,20364.0
2024-04-29 11:00:00,124.72,124.79,124.37,124.59,16194.0,124.72,124.79,124.37,124.59,16194.0
2024-04-29 11:10:00,124.69,124.69,124.32,124.64,7693.0,124.69,124.69,124.32,124.64,7693.0
2024-04-29 11:20:00,124.59,125.19,124.59,125.0,23333.0,124.59,125.19,124.59,125.0,23333.0
2024-04-29 11:30:00,124.85,125.07,124.45,125.07,15809.0,124.85,125.07,124.45,125.07,15809.0
2024-04-29 11:40:00,124.96,125.1,124.81,124.9,6945.0,124.96,125.1,124.81,124.9,6945.0
2024-04-29 11:50:00,124.82,125.33,124.81,125.28,13336.0,124.82,125.33,124.81,125.28,13336.0
2024-04-29 12:00:00,125.28,125.5,125.09,125.48,19679.0,125.28,125.5,125.09,125.48,19679.0
2024-04-29 12:10:00,125.41,125.65,125.22,125.65,9597.0,125.41,125.65,125.22,125.65,9597.0
2024-04-29 12:20:00,125.73,125.91,125.54,125.8,29257.0,125.73,125.91,125.54,125.8,29257.0
2024-04-29 12:30:00,125.96,126.43,125.83,125.99,20830.0,125.96,126.43,125.83,125.99,20830.0
2024-04-29 12:40:00,125.93,126.07,125.66,125.73,15421.0,125.93,126.07,125.66,125.73,15421.0
2024-04-29 12:50:00,125.75,125.77,125.01,125.01,13832.0,125.75,125.77,125.01,125.01,13832.0
2024-04-29 13:00:00,125.1,125.46,125.01,125.4,9333.0,125.1,125.46,125.01,125.4,9333.0
2024-04-29 13:10:00,125.53,126.11,125.53,125.87,20773.0,125.53,126.11,125.53,125.87,20773.0
2024-04-29 13:20:00,125.88,126.32,125.88,126.25,5458.0,125.88,126.32,125.88,126.25,5458.0
2024-04-29 13:30:00,126.24,126.24,125.72,125.83,10581.0,126.24,126.24,125.72,125.83,10581.0
2024-04-29 13:40:00,125.83,125.97,125.67,125.7,8223.0,125.83,125.97,125.67,125.7,8223.0
2024-04-29 13:50:00,125.74,126.08,125.58,126.07,12874.0,125.74,126.08,125.58,126.07,12874.0
2024-04-29 14:00:00,125.88,125.89,125.44,125.62,14824.0,125.88,125.89,125.44,125.62,14824.0
2024-04-29 14:10:00,125.6,125.86,125.52,125.86,8994.0,125.6,125.86,125.52,125.86,8994.0
2024-04-29 14:20:00,125.86,125.93,125.71,125.71,9677.0,125.86,125.93,125.71,125.71,9677.0
2024-04-29 14:30:00,125.69,125.84,125.37,125.67,16124.0,125.69,125.84,125.37,125.67,16124.0
2024-04-29 14:40:00,125.65,125.71,125.24,125.31,6762.0,125.65,125.71,125.24,125.31,6762.0
2024-04-29 14:50:00,125.32,125.41,125.04,125.35,18014.0,125.32,125.41,125.04,125.35,18014.0
2024-04-29 15:00:00,125.26,125.3,124.44,124.96,20619.0,125.26,125.3,124.44,124.96,20619.0
2024-04-29 15:10:00,125.13,125.13,124.49,124.84,11718.0,125.13,125.13,124.49,124.84,11718.0
2024-04-29 15:20:00,124.95,125.4,124.88,125.26,22957.0,124.95,125.4,124.88,125.26,22957.0
2024-04-29 15:30:00,125.26,125.35,125.02,125.12,20455.0,125.26,125.35,125.02,125.12,20455.0
2024-04-29 15:40:00,125.02,125.07,124.45,124.58,30429.0,125.02,125.07,124.45,124.58,30429.0
2024-04-29 15:50:00,124.5,125.98,124.47,125.38,154829.0,124.5,125.98,124.47,125.38,154829.0
2024-04-30 09:30:00,125.49,125.5,123.08,125.33,56209.0,125.49,125.5,123.08,125.33,56209.0
2024-04-30 09:40:00,125.54,126.01,124.89,125.38,8796.0,125.54,126.01,124.89,125.38,8796.0
2024-04-30 09:50:00,125.2,125.58,124.56,124.75,10784.0,125.2,125.58,124.56,124.75,10784.0
2024-04-30 10:00:00,124.83,125.62,124.55,125.48,27123.0,124.83,125.62,124.55,125.48,27123.0
2024-04-30 10:10:00,125.5,125.7,124.78,124.97,13871.0,125.5,125.7,124.78,124.97,13871.0
2024-04-30 10:20:00,124.93,125.37,124.75,125.0,5621.0,124.93,125.37,124.75,125.0,5621.0
2024-04-30 10:30:00,125.01,125.01,124.17,124.56,7244.0,125.01,125.01,124.17,124.56,7244.0
2024-04-30 10:40:00,124.52,124.65,123.89,123.89,34957.0,124.52,124.65,123.89,123.89,34957.0
2024-04-30 10:50:00,123.66,124.1,123.29,124.1,17246.0,123.66,124.1,123.29,124.1,17246.0
2024-04-30 11:00:00,124.41,124.48,123.88,124.07,6902.0,124.41,124.48,123.88,124.07,6902.0
2024-04-30 11:10:00,123.9,123.9,123.36,123.57,3021.0,123.9,123.9,123.36,123.57,3021.0
2024-04-30 11:20:00,123.43,123.63,123.29,123.5,2733.0,123.43,123.63,123.29,123.5,2733.0
2024-04-30 11:30:00,123.36,123.39,122.61,122.63,10166.0,123.36,123.39,122.61,122.63,10166.0
2024-04-30 11:40:00,122.67,122.84,122.09,122.45,21836.0,122.67,122.84,122.09,122.45,21836.0
2024-04-30 11:50:00,122.61,123.01,122.53,123.01,2793.0,122.61,123.01,122.53,123.01,2793.0
2024-04-30 12:00:00,122.94,123.01,122.9,123.0,1308.0,122.94,123.01,122.9,123.0,1308.0
2024-04-30 12:10:00,123.01,123.06,122.55,122.6,5176.0,123.01,123.06,122.55,122.6,5176.0
2024-04-30 12:20:00,122.61,123.1,122.61,123.1,8882.0,122.61,123.1,122.61,123.1,8882.0
2024-04-30 12:30:00,123.04,123.04,122.25,122.39,6620.0,123.04,123.04,122.25,122.39,6620.0
2024-04-30 12:40:00,122.31,122.47,121.93,122.43,11893.0,122.31,122.47,121.93,122.43,11893.0
2024-04-30 12:50:00,122.34,122.69,122.34,122.65,4854.0,122.34,122.69,122.34,122.65,4854.0
2024-04-30 13:00:00,122.51,122.78,122.45,122.59,5865.0,122.51,122.78,122.45,122.59,5865.0
2024-04-30 13:10:00,122.66,122.66,122.23,122.37,7014.0,122.66,122.66,122.23,122.37,7014.0
2024-04-30 13:20:00,122.32,122.7,122.32,122.63,9264.0,122.32,122.7,122.32,122.63,9264.0
2024-04-30 13:30:00,122.52,123.12,122.45,123.07,3170.0,122.52,123.12,122.45,123.07,3170.0
2024-04-30 13:40:00,123.01,123.11,122.73,123.08,5376.0,123.01,123.11,122.73,123.08,5376.0
2024-04-30 13:50:00,123.03,123.33,123.02,123.28,4129.0,123.03,123.33,123.02,123.28,4129.0
2024-04-30 14:00:00,123.26,123.43,123.12,123.23,8746.0,123.26,123.43,123.12,123.23,8746.0
2024-04-30 14:10:00,123.14,123.34,123.08,123.13,7512.0,123.14,123.34,123.08,123.13,7512.0
2024-04-30 14:20:00,123.08,123.15,122.85,122.94,8212.0,123.08,123.15,122.85,122.94,8212.0
2024-04-30 14:30:00,122.86,123.34,122.85,122.86,14257.0,122.86,123.34,122.85,122.86,14257.0
2024-04-30 14:40:00,122.86,123.02,122.66,122.71,7056.0,122.86,123.02,122.66,122.71,7056.0
2024-04-30 14:50:00,122.7,122.81,122.4,122.74,14471.0,122.7,122.81,122.4,122.74,14471.0
2024-04-30 15:00:00,122.79,123.06,122.66,122.97,4571.0,122.79,123.06,122.66,122.97,4571.0
2024-04-30 15:10:00,122.97,123.05,122.73,122.76,8847.0,122.97,123.05,122.73,122.76,8847.0
2024-04-30 15:20:00,122.76,122.79,122.35,122.61,11791.0,122.76,122.79,122.35,122.61,11791.0
2024-04-30 15:30:00,122.65,123.05,122.51,122.86,32050.0,122.65,123.05,122.51,122.86,32050.0
2024-04-30 15:40:00,122.86,123.0,122.36,122.51,25263.0,122.86,123.0,122.36,122.51,25263.0
2024-04-30 15:50:00,122.4,122.41,121.39,121.65,92663.0,122.4,122.41,121.39,121.65,92663.0
2024-05-01 09:30:00,120.62,121.75,120.23,120.48,17162.0,120.62,121.75,120.23,120.48,17162.0
2024-05-01 09:40:00,120.22,120.55,119.7,120.45,11431.0,120.22,120.55,119.7,120.45,11431.0
2024-05-01 09:50:00,120.46,120.7,120.0,120.48,6078.0,120.46,120.7,120.0,120.48,6078.0
2024-05-01 10:00:00,120.21,120.52,119.57,119.58,25636.0,120.21,120.52,119.57,119.58,25636.0
2024-05-01 10:10:00,119.58,119.58,118.92,119.19,15545.0,119.58,119.58,118.92,119.19,15545.0
2024-05-01 10:20:00,119.23,119.47,118.78,118.99,18651.0,119.23,119.47,118.78,118.99,18651.0
2024-05-01 10:30:00,119.05,119.11,118.65,118.94,9311.0,119.05,119.11,118.65,118.94,9311.0
2024-05-01 10:40:00,118.83,119.23,118.74,119.17,7156.0,118.83,119.23,118.74,119.17,7156.0
2024-05-01 10:50:00,119.23,119.66,119.2,119.66,7317.0,119.23,119.66,119.2,119.66,7317.0
2024-05-01 11:00:00,119.55,119.55,118.58,118.63,26070.0,119.55,119.55,118.58,118.63,26070.0
2024-05-01 11:10:00,118.63,118.76,118.03,118.09,14848.0,118.63,118.76,118.03,118.09,14848.0
2024-05-01 11:20:00,118.15,118.76,118.15,118.55,17522.0,118.15,118.76,118.15,118.55,17522.0
2024-05-01 11:30:00,118.67,119.28,118.47,119.23,21751.0,118.67,119.28,118.47,119.23,21751.0
2024-05-01 11:40:00,119.33,119.69,118.77,118.92,22670.0,119.33,119.69,118.77,118.92,22670.0
2024-05-01 11:50:00,118.85,119.15,118.85,119.01,9872.0,118.85,119.15,118.85,119.01,9872.0
2024-05-01 12:00:00,118.9,119.02,118.54,119.0,35773.0,118.9,119.02,118.54,119.0,35773.0
2024-05-01 12:10:00,119.1,119.73,119.09,119.69,5641.0,119.1,119.73,119.09,119.69,5641.0
2024-05-01 12:20:00,119.78,120.5,119.75,120.38,16496.0,119.78,120.5,119.75,120.38,16496.0
2024-05-01 12:30:00,120.32,120.42,119.84,119.89,6939.0,120.32,120.42,119.84,119.89,6939.0
2024-05-01 12:40:00,119.97,120.01,119.64,119.65,5247.0,119.97,120.01,119.64,119.65,5247.0
2024-05-01 12:50:00,119.58,119.68,119.46,119.68,2415.0,119.58,119.68,119.46,119.68,2415.0
2024-05-01 13:00:00,119.68,119.79,119.66,119.76,2183.0,119.68,119.79,119.66,119.76,2183.0
2024-05-01 13:10:00,119.81,119.95,119.74,119.92,1743.0,119.81,119.95,119.74,119.92,1743.0
2024-05-01 13:20:00,119.95,120.32,119.87,120.32,4262.0,119.95,120.32,119.87,120.32,4262.0
2024-05-01 13:30:00,120.28,120.41,120.1,120.37,4627.0,120.28,120.41,120.1,120.37,4627.0
2024-05-01 13:40:00,120.21,120.38,120.1,120.38,4374.0,120.21,120.38,120.1,120.38,4374.0
2024-05-01 13:50:00,120.38,120.73,120.25,120.7,9591.0,120.38,120.73,120.25,120.7,9591.0
2024-05-01 14:00:00,120.63,121.54,120.55,121.47,13683.0,120.63,121.54,120.55,121.47,13683.0
2024-05-01 14:10:00,121.16,121.49,120.96,121.48,5965.0,121.16,121.49,120.96,121.48,5965.0
2024-05-01 14:20:00,121.45,122.49,121.45,122.38,7344.0,121.45,122.49,121.45,122.38,7344.0
2024-05-01 14:30:00,122.44,123.17,121.21,123.03,16882.0,122.44,123.17,121.21,123.03,16882.0
2024-05-01 14:40:00,123.06,124.19,123.01,123.62,27288.0,123.06,124.19,123.01,123.62,27288.0
2024-05-01 14:50:00,123.51,124.23,123.51,124.18,18786.0,123.51,124.23,123.51,124.18,18786.0
2024-05-01 15:00:00,124.22,124.35,123.44,124.06,15012.0,124.22,124.35,123.44,124.06,15012.0
2024-05-01 15:10:00,124.06,124.06,123.57,123.77,13674.0,124.06,124.06,123.57,123.77,13674.0
2024-05-01 15:20:00,123.64,123.64,122.58,122.72,34850.0,123.64,123.64,122.58,122.72,34850.0
2024-05-01 15:30:00,122.58,122.58,120.82,121.11,23067.0,122.58,122.58,120.82,121.11,23067.0
2024-05-01 15:40:00,121.1,121.98,121.1,121.47,30631.0,121.1,121.98,121.1,121.47,30631.0
2024-05-01 15:50:00,121.47,121.47,120.09,120.36,67377.0,121.47,121.47,120.09,120.36,67377.0
2024-05-02 09:30:00,122.8,123.8,122.19,123.2,21648.0,122.8,123.8,122.19,123.2,21648.0
2024-05-02 09:40:00,123.19,124.77,123.19,123.67,17415.0,123.19,124.77,123.19,123.67,17415.0
2024-05-02 09:50:00,123.81,123.88,123.09,123.39,15779.0,123.81,123.88,123.09,123.39,15779.0
2024-05-02 10:00:00,123.44,123.45,122.5,122.5,11778.0,123.44,123.45,122.5,122.5,11778.0
2024-05-02 10:10:00,122.29,123.27,122.28,123.0,7508.0,122.29,123.27,122.28,123.0,7508.0
2024-05-02 10:20:00,122.82,123.16,122.5,123.07,14075.0,122.82,123.16,122.5,123.07,14075.0
2024-05-02 10:30:00,123.07,123.56,122.78,122.82,10837.0,123.07,123.56,122.78,122.82,10837.0
2024-05-02 10:40:00,123.0,123.14,122.0,123.01,19436.0,123.0,123.14,122.0,123.01,19436.0
2024-05-02 10:50:00,122.86,123.81,122.85,123.78,13330.0,122.86,123.81,122.85,123.78,13330.0
2024-05-02 11:00:00,123.78,124.02,123.69,124.0,5306.0,123.78,124.02,123.69,124.0,5306.0
2024-05-02 11:10:00,124.23,124.45,124.06,124.45,8456.0,124.23,124.45,124.06,124.45,8456.0
2024-05-02 11:20:00,124.35,124.35,123.97,124.02,5188.0,124.35,124.35,123.97,124.02,5188.0
2024-05-02 11:30:00,124.01,124.01,123.72,123.88,2448.0,124.01,124.01,123.72,123.88,2448.0
2024-05-02 11:40:00,124.0,124.19,123.69,124.14,4437.0,124.0,124.19,123.69,124.14,4437.0
2024-05-02 11:50:00,124.2,124.67,124.16,124.66,9933.0,124.2,124.67,124.16,124.66,9933.0
2024-05-02 12:00:00,124.6,124.6,124.11,124.18,12496.0,124.6,124.6,124.11,124.18,12496.0
2024-05-02 12:10:00,124.21,124.53,124.15,124.45,3844.0,124.21,124.53,124.15,124.45,3844.0
2024-05-02 12:20:00,124.42,124.52,124.16,124.51,5316.0,124.42,124.52,124.16,124.51,5316.0
2024-05-02 12:30:00,124.62,124.62,124.01,124.36,6219.0,124.62,124.62,124.01,124.36,6219.0
2024-05-02 12:40:00,124.5,125.13,124.47,124.98,24039.0,124.5,125.13,124.47,124.98,24039.0
2024-05-02 12:50:00,124.88,125.5,124.88,125.39,8068.0,124.88,125.5,124.88,125.39,8068.0
2024-05-02 13:00:00,125.59,125.67,125.46,125.59,3812.0,125.59,125.67,125.46,125.59,3812.0
2024-05-02 13:10:00,125.58,125.82,125.41,125.71,7175.0,125.58,125.82,125.41,125.71,7175.0
2024-05-02 13:20:00,125.56,125.79,125.25,125.73,9084.0,125.56,125.79,125.25,125.73,9084.0
2024-05-02 13:30:00,125.74,125.74,125.2,125.27,8288.0,125.74,125.74,125.2,125.27,8288.0
2024-05-02 13:40:00,125.2,125.89,125.19,125.7,14481.0,125.2,125.89,125.19,125.7,14481.0
2024-05-02 13:50:00,125.69,126.31,125.56,126.24,26351.0,125.69,126.31,125.56,126.24,26351.0
2024-05-02 14:00:00,126.23,126.6,126.1,126.33,23946.0,126.23,126.6,126.1,126.33,23946.0
2024-05-02 14:10:00,126.44,126.44,125.53,125.58,13135.0,126.44,126.44,125.53,125.58,13135.0
2024-05-02 14:20:00,125.58,125.72,125.42,125.43,3939.0,125.58,125.72,125.42,125.43,3939.0
2024-05-02 14:30:00,125.38,125.7,125.32,125.53,10229.0,125.38,125.7,125.32,125.53,10229.0
2024-05-02 14:40:00,125.55,125.55,125.13,125.15,6559.0,125.55,125.55,125.13,125.15,6559.0
2024-05-02 14:50:00,125.11,125.51,125.06,125.41,17986.0,125.11,125.51,125.06,125.41,17986.0
2024-05-02 15:00:00,125.42,125.55,125.19,125.37,11972.0,125.42,125.55,125.19,125.37,11972.0
2024-05-02 15:10:00,125.35,125.36,124.47,124.74,18102.0,125.35,125.36,124.47,124.74,18102.0
2024-05-02 15:20:00,124.75,125.21,124.75,125.05,13791.0,124.75,125.21,124.75,125.05,13791.0
2024-05-02 15:30:00,124.94,124.95,124.4,124.54,12508.0,124.94,124.95,124.4,124.54,12508.0
2024-05-02 15:40:00,124.48,124.5,124.16,124.43,12366.0,124.48,124.5,124.16,124.43,12366.0
2024-05-02 15:50:00,124.32,124.96,123.98,124.93,83257.0,124.32,124.96,123.98,124.93,83257.0
2024-05-03 09:30:00,126.62,127.61,126.29,126.95,43397.0,126.62,127.61,126.29,126.95,43397.0
2024-05-03 09:40:00,126.93,128.21,126.93,128.01,27627.0,126.93,128.21,126.93,128.01,27627.0
2024-05-03 09:50:00,128.03,128.34,127.72,128.16,12440.0,128.03,128.34,127.72,128.16,12440.0
2024-05-03 10:00:00,128.2,128.21,126.91,127.02,33148.0,128.2,128.21,126.91,127.02,33148.0
2024-05-03 10:10:00,127.02,128.15,127.02,127.96,14543.0,127.02,128.15,127.02,127.96,14543.0
2024-05-03 10:20:00,127.97,128.6,127.63,128.52,19731.0,127.97,128.6,127.63,128.52,19731.0
2024-05-03 10:30:00,128.6,128.86,128.16,128.45,20875.0,128.6,128.86,128.16,128.45,20875.0
2024-05-03 10:40:00,128.6,128.65,127.61,127.68,11249.0,128.6,128.65,127.61,127.68,11249.0
2024-05-03 10:50:00,127.42,127.42,126.73,126.82,29851.0,127.42,127.42,126.73,126.82,29851.0
2024-05-03 11:00:00,126.82,127.09,126.33,126.45,11542.0,126.82,127.09,126.33,126.45,11542.0
2024-05-03 11:10:00,126.46,127.09,126.46,126.92,9967.0,126.46,127.09,126.46,126.92,9967.0
2024-05-03 11:20:00,127.09,127.26,126.83,127.06,7083.0,127.09,127.26,126.83,127.06,7083.0
2024-05-03 11:30:00,127.1,127.56,127.06,127.47,9487.0,127.1,127.56,127.06,127.47,9487.0
2024-05-03 11:40:00,127.49,127.55,126.74,126.82,7751.0,127.49,127.55,126.74,126.82,7751.0
2024-05-03 11:50:00,126.95,127.27,126.86,127.12,4888.0,126.95,127.27,126.86,127.12,4888.0
2024-05-03 12:00:00,127.23,127.69,127.08,127.69,8960.0,127.23,127.69,127.08,127.69,8960.0
2024-05-03 12:10:00,127.8,127.92,127.52,127.59,8632.0,127.8,127.92,127.52,127.59,8632.0
2024-05-03 12:20:00,127.59,128.01,127.45,127.75,8731.0,127.59,128.01,127.45,127.75,8731.0
2024-05-03 12:30:00,127.76,128.0,127.62,128.0,5087.0,127.76,128.0,127.62,128.0,5087.0
2024-05-03 12:40:00,127.92,128.02,127.63,127.66,9613.0,127.92,128.02,127.63,127.66,9613.0
2024-05-03 12:50:00,127.65,127.65,127.08,127.28,9474.0,127.65,127.65,127.08,127.28,9474.0
2024-05-03 13:00:00,127.31,127.65,127.24,127.49,5945.0,127.31,127.65,127.24,127.49,5945.0
2024-05-03 13:10:00,127.51,127.75,127.42,127.42,4757.0,127.51,127.75,127.42,127.42,4757.0
2024-05-03 13:20:00,127.46,127.5,127.11,127.2,11465.0,127.46,127.5,127.11,127.2,11465.0
2024-05-03 13:30:00,127.22,127.59,127.04,127.54,6793.0,127.22,127.59,127.04,127.54,6793.0
2024-05-03 13:40:00,127.59,127.81,127.45,127.73,6868.0,127.59,127.81,127.45,127.73,6868.0
2024-05-03 13:50:00,127.84,128.07,127.78,127.83,9740.0,127.84,128.07,127.78,127.83,9740.0
2024-05-03 14:00:00,127.74,128.18,127.74,127.96,16534.0,127.74,128.18,127.74,127.96,16534.0
2024-05-03 14:10:00,127.97,128.06,127.65,127.96,10816.0,127.97,128.06,127.65,127.96,10816.0
2024-05-03 14:20:00,127.96,128.4,127.88,128.12,17722.0,127.96,128.4,127.88,128.12,17722.0
2024-05-03 14:30:00,128.13,128.38,127.91,127.93,13480.0,128.13,128.38,127.91,127.93,13480.0
2024-05-03 14:40:00,127.88,128.09,127.64,127.69,14837.0,127.88,128.09,127.64,127.69,14837.0
2024-05-03 14:50:00,127.72,128.34,127.72,128.2,6904.0,127.72,128.34,127.72,128.2,6904.0
2024-05-03 15:00:00,128.21,128.6,128.08,128.37,11938.0,128.21,128.6,128.08,128.37,11938.0
2024-05-03 15:10:00,128.33,128.47,128.13,128.22,15081.0,128.33,128.47,128.13,128.22,15081.0
2024-05-03 15:20:00,128.19,128.31,128.08,128.13,19064.0,128.19,128.31,128.08,128.13,19064.0
2024-05-03 15:30:00,128.1,128.72,128.07,128.65,29195.0,128.1,128.72,128.07,128.65,29195.0
2024-05-03 15:40:00,128.62,128.94,128.54,128.67,38951.0,128.62,128.94,128.54,128.67,38951.0
2024-05-03 15:50:00,128.59,129.18,128.39,128.76,137937.0,128.59,129.18,128.39,128.76,137937.0
2024-05-06 09:30:00,129.96,131.54,129.85,131.09,35510.0,129.96,131.54,129.85,131.09,35510.0
2024-05-06 09:40:00,131.23,131.36,130.48,130.77,7852.0,131.23,131.36,130.48,130.77,7852.0
2024-05-06 09:50:00,130.78,130.85,129.56,129.66,15850.0,130.78,130.85,129.56,129.66,15850.0
2024-05-06 10:00:00,129.69,130.0,129.32,129.91,15200.0,129.69,130.0,129.32,129.91,15200.0
2024-05-06 10:10:00,129.94,130.2,129.74,129.9,11961.0,129.94,130.2,129.74,129.9,11961.0
2024-05-06 10:20:00,129.88,130.0,128.95,129.09,16049.0,129.88,130.0,128.95,129.09,16049.0
2024-05-06 10:30:00,129.09,129.2,128.59,128.74,21009.0,129.09,129.2,128.59,128.74,21009.0
2024-05-06 10:40:00,128.59,128.86,128.25,128.48,14821.0,128.59,128.86,128.25,128.48,14821.0
2024-05-06 10:50:00,128.55,128.91,128.31,128.55,21918.0,128.55,128.91,128.31,128.55,21918.0
2024-05-06 11:00:00,128.46,128.56,128.04,128.16,9420.0,128.46,128.56,128.04,128.16,9420.0
2024-05-06 11:10:00,128.17,128.45,127.94,128.27,14101.0,128.17,128.45,127.94,128.27,14101.0
2024-05-06 11:20:00,128.25,128.43,127.77,128.43,15573.0,128.25,128.43,127.77,128.43,15573.0
2024-05-06 11:30:00,128.5,129.32,128.5,129.12,24040.0,128.5,129.32,128.5,129.12,24040.0
2024-05-06 11:40:00,129.11,129.81,128.96,129.69,18619.0,129.11,129.81,128.96,129.69,18619.0
2024-05-06 11:50:00,129.71,129.87,129.58,129.65,17072.0,129.71,129.87,129.58,129.65,17072.0
2024-05-06 12:00:00,129.54,129.82,129.16,129.82,11038.0,129.54,129.82,129.16,129.82,11038.0
2024-05-06 12:10:00,129.69,129.85,129.44,129.5,4544.0,129.69,129.85,129.44,129.5,4544.0
2024-05-06 12:20:00,129.48,129.48,129.05,129.08,4249.0,129.48,129.48,129.05,129.08,4249.0
2024-05-06 12:30:00,129.08,129.14,128.97,129.06,4371.0,129.08,129.14,128.97,129.06,4371.0
2024-05-06 12:40:00,129.18,129.41,128.96,128.96,4427.0,129.18,129.41,128.96,128.96,4427.0
2024-05-06 12:50:00,129.12,129.51,129.02,129.51,4692.0,129.12,129.51,129.02,129.51,4692.0
2024-05-06 13:00:00,129.42,129.62,129.14,129.18,4606.0,129.42,129.62,129.14,129.18,4606.0
2024-05-06 13:10:00,129.19,129.32,129.03,129.16,5246.0,129.19,129.32,129.03,129.16,5246.0
2024-05-06 13:20:00,129.11,129.18,128.5,128.56,8996.0,129.11,129.18,128.5,128.56,8996.0
2024-05-06 13:30:00,128.48,128.74,128.42,128.47,5941.0,128.48,128.74,128.42,128.47,5941.0
2024-05-06 13:40:00,128.45,128.91,128.36,128.77,6573.0,128.45,128.91,128.36,128.77,6573.0
2024-05-06 13:50:00,128.92,129.0,128.63,128.71,5110.0,128.92,129.0,128.63,128.71,5110.0
2024-05-06 14:00:00,128.6,129.11,128.59,129.02,7866.0,128.6,129.11,128.59,129.02,7866.0
2024-05-06 14:10:00,129.02,129.11,128.2,128.2,7606.0,129.02,129.11,128.2,128.2,7606.0
2024-05-06 14:20:00,128.2,128.23,127.89,128.08,19004.0,128.2,128.23,127.89,128.08,19004.0
2024-05-06 14:30:00,128.22,128.53,128.21,128.35,12430.0,128.22,128.53,128.21,128.35,12430.0
2024-05-06 14:40:00,128.44,128.45,127.97,128.2,7393.0,128.44,128.45,127.97,128.2,7393.0
2024-05-06 14:50:00,128.22,128.39,128.01,128.18,12748.0,128.22,128.39,128.01,128.18,12748.0
2024-05-06 15:00:00,128.23,128.78,128.06,128.78,12477.0,128.23,128.78,128.06,128.78,12477.0
2024-05-06 15:10:00,128.79,128.8,128.36,128.72,21104.0,128.79,128.8,128.36,128.72,21104.0
2024-05-06 15:20:00,128.8,129.11,128.69,128.75,16585.0,128.8,129.11,128.69,128.75,16585.0
2024-05-06 15:30:00,128.73,128.96,128.56,128.73,16317.0,128.73,128.96,128.56,128.73,16317.0
2024-05-06 15:40:00,128.74,128.97,128.52,128.64,25645.0,128.74,128.97,128.52,128.64,25645.0
2024-05-06 15:50:00,128.62,129.44,128.62,129.41,74479.0,128.62,129.44,128.62,129.41,74479.0
2024-05-07 09:30:00,130.78,131.8,130.14,130.6,24703.0,130.78,131.8,130.14,130.6,24703.0
2024-05-07 09:40:00,130.47,130.95,129.78,129.87,11398.0,130.47,130.95,129.78,129.87,11398.0
2024-05-07 09:50:00,129.68,130.93,129.68,130.73,14597.0,129.68,130.93,129.68,130.73,14597.0
2024-05-07 10:00:00,130.56,130.76,129.79,130.11,9656.0,130.56,130.76,129.79,130.11,9656.0
2024-05-07 10:10:00,130.29,131.01,130.29,130.59,5733.0,130.29,131.01,130.29,130.59,5733.0
2024-05-07 10:20:00,130.59,130.72,129.91,130.62,7575.0,130.59,130.72,129.91,130.62,7575.0
2024-05-07 10:30:00,130.62,131.1,130.34,130.59,10625.0,130.62,131.1,130.34,130.59,10625.0
2024-05-07 10:40:00,130.44,130.78,130.21,130.21,10633.0,130.44,130.78,130.21,130.21,10633.0
2024-05-07 10:50:00,130.31,130.36,129.65,130.13,8663.0,130.31,130.36,129.65,130.13,8663.0
2024-05-07 11:00:00,130.27,130.94,130.26,130.51,7686.0,130.27,130.94,130.26,130.51,7686.0
2024-05-07 11:10:00,130.64,130.65,129.79,129.79,11350.0,130.64,130.65,129.79,129.79,11350.0
2024-05-07 11:20:00,129.93,130.26,129.76,129.89,9829.0,129.93,130.26,129.76,129.89,9829.0
2024-05-07 11:30:00,129.89,130.53,129.89,130.44,5367.0,129.89,130.53,129.89,130.44,5367.0
2024-05-07 11:40:00,130.27,130.6,130.2,130.2,3364.0,130.27,130.6,130.2,130.2,3364.0
2024-05-07 11:50:00,130.19,130.27,130.03,130.08,5886.0,130.19,130.27,130.03,130.08,5886.0
2024-05-07 12:00:00,130.04,130.6,129.89,130.56,5314.0,130.04,130.6,129.89,130.56,5314.0
2024-05-07 12:10:00,130.5,130.51,130.05,130.17,5916.0,130.5,130.51,130.05,130.17,5916.0
2024-05-07 12:20:00,130.31,130.37,130.07,130.13,4384.0,130.31,130.37,130.07,130.13,4384.0
2024-05-07 12:30:00,130.13,130.41,130.13,130.27,5241.0,130.13,130.41,130.13,130.27,5241.0
2024-05-07 12:40:00,130.15,130.22,129.74,129.93,9879.0,130.15,130.22,129.74,129.93,9879.0
2024-05-07 12:50:00,129.93,129.96,129.33,129.64,4582.0,129.93,129.96,129.33,129.64,4582.0
2024-05-07 13:00:00,129.97,130.15,129.74,129.91,4960.0,129.97,130.15,129.74,129.91,4960.0
2024-05-07 13:10:00,129.83,129.84,129.59,129.59,2106.0,129.83,129.84,129.59,129.59,2106.0
2024-05-07 13:20:00,129.7,130.34,129.7,130.31,9536.0,129.7,130.34,129.7,130.31,9536.0
2024-05-07 13:30:00,130.35,130.65,130.28,130.56,6695.0,130.35,130.65,130.28,130.56,6695.0
2024-05-07 13:40:00,130.49,130.6,130.11,130.16,5331.0,130.49,130.6,130.11,130.16,5331.0
2024-05-07 13:50:00,130.14,130.32,129.76,129.89,6730.0,130.14,130.32,129.76,129.89,6730.0
2024-05-07 14:00:00,129.76,130.08,129.61,129.61,6354.0,129.76,130.08,129.61,129.61,6354.0
2024-05-07 14:10:00,129.75,130.04,129.66,129.66,5781.0,129.75,130.04,129.66,129.66,5781.0
2024-05-07 14:20:00,129.63,129.87,129.16,129.56,6546.0,129.63,129.87,129.16,129.56,6546.0
2024-05-07 14:30:00,129.43,129.62,129.01,129.35,9152.0,129.43,129.62,129.01,129.35,9152.0
2024-05-07 14:40:00,129.32,129.65,129.14,129.49,6792.0,129.32,129.65,129.14,129.49,6792.0
2024-05-07 14:50:00,129.41,129.48,129.27,129.37,4450.0,129.41,129.48,129.27,129.37,4450.0
2024-05-07 15:00:00,129.35,129.8,129.25,129.67,7202.0,129.35,129.8,129.25,129.67,7202.0
2024-05-07 15:10:00,129.66,129.77,129.41,129.49,7409.0,129.66,129.77,129.41,129.49,7409.0
2024-05-07 15:20:00,129.48,129.63,129.15,129.27,7725.0,129.48,129.63,129.15,129.27,7725.0
2024-05-07 15:30:00,129.31,129.63,129.07,129.59,11919.0,129.31,129.63,129.07,129.59,11919.0
2024-05-07 15:40:00,129.63,129.78,129.04,129.07,15927.0,129.63,129.78,129.04,129.07,15927.0
2024-05-07 15:50:00,129.16,129.17,128.41,128.42,92565.0,129.16,129.17,128.41,128.42,92565.0
2024-05-08 09:30:00,127.4,130.0,127.11,130.0,29052.0,127.4,130.0,127.11,130.0,29052.0
2024-05-08 09:40:00,130.05,130.38,129.59,130.34,14310.0,130.05,130.38,129.59,130.34,14310.0
2024-05-08 09:50:00,130.34,130.37,129.34,129.84,13845.0,130.34,130.37,129.34,129.84,13845.0
2024-05-08 10:00:00,129.8,130.8,129.8,130.71,13720.0,129.8,130.8,129.8,130.71,13720.0
2024-05-08 10:10:00,130.8,131.01,130.56,130.69,22541.0,130.8,131.01,130.56,130.69,22541.0
2024-05-08 10:20:00,130.81,131.25,130.8,131.05,15516.0,130.81,131.25,130.8,131.05,15516.0
2024-05-08 10:30:00,130.93,131.09,130.57,130.72,7343.0,130.93,131.09,130.57,130.72,7343.0
2024-05-08 10:40:00,130.74,130.74,130.33,130.53,4570.0,130.74,130.74,130.33,130.53,4570.0
2024-05-08 10:50:00,130.57,130.57,129.64,129.81,45329.0,130.57,130.57,129.64,129.81,45329.0
2024-05-08 11:00:00,129.9,130.16,129.7,129.71,9763.0,129.9,130.16,129.7,129.71,9763.0
2024-05-08 11:10:00,129.76,129.86,129.38,129.38,3484.0,129.76,129.86,129.38,129.38,3484.0
2024-05-08 11:20:00,129.39,129.62,129.16,129.59,19197.0,129.39,129.62,129.16,129.59,19197.0
2024-05-08 11:30:00,129.64,129.87,129.5,129.87,6093.0,129.64,129.87,129.5,129.87,6093.0
2024-05-08 11:40:00,129.75,129.83,129.37,129.49,6549.0,129.75,129.83,129.37,129.49,6549.0
2024-05-08 11:50:00,129.4,129.66,129.35,129.52,6309.0,129.4,129.66,129.35,129.52,6309.0
2024-05-08 12:00:00,129.69,129.78,129.69,129.78,515.0,129.69,129.78,129.69,129.78,515.0
2024-05-08 12:10:00,129.78,129.78,129.55,129.71,2619.0,129.78,129.78,129.55,129.71,2619.0
2024-05-08 12:20:00,129.78,129.79,129.56,129.65,5469.0,129.78,129.79,129.56,129.65,5469.0
2024-05-08 12:30:00,129.59,129.68,129.11,129.22,5807.0,129.59,129.68,129.11,129.22,5807.0
2024-05-08 12:40:00,129.28,129.41,129.08,129.41,3645.0,129.28,129.41,129.08,129.41,3645.0
2024-05-08 12:50:00,129.36,129.36,129.13,129.17,4272.0,129.36,129.36,129.13,129.17,4272.0
2024-05-08 13:00:00,129.18,129.19,128.62,128.62,13558.0,129.18,129.19,128.62,128.62,13558.0
2024-05-08 13:10:00,128.62,128.83,128.56,128.56,7043.0,128.62,128.83,128.56,128.56,7043.0
2024-05-08 13:20:00,128.5,128.5,128.1,128.16,10823.0,128.5,128.5,128.1,128.16,10823.0
2024-05-08 13:30:00,128.12,128.5,128.05,128.12,10909.0,128.12,128.5,128.05,128.12,10909.0
2024-05-08 13:40:00,128.11,128.41,128.07,128.39,4997.0,128.11,128.41,128.07,128.39,4997.0
2024-05-08 13:50:00,128.38,128.52,128.21,128.3,6048.0,128.38,128.52,128.21,128.3,6048.0
2024-05-08 14:00:00,128.39,128.85,128.32,128.85,4462.0,128.39,128.85,128.32,128.85,4462.0
2024-05-08 14:10:00,128.78,129.19,128.7,129.09,7255.0,128.78,129.19,128.7,129.09,7255.0
2024-05-08 14:20:00,129.04,129.23,128.86,128.97,9344.0,129.04,129.23,128.86,128.97,9344.0
2024-05-08 14:30:00,129.0,129.22,128.94,129.13,4664.0,129.0,129.22,128.94,129.13,4664.0
2024-05-08 14:40:00,129.21,129.41,129.2,129.37,6244.0,129.21,129.41,129.2,129.37,6244.0
2024-05-08 14:50:00,129.24,129.32,129.07,129.08,3242.0,129.24,129.32,129.07,129.08,3242.0
2024-05-08 15:00:00,129.03,129.03,128.77,128.86,4916.0,129.03,129.03,128.77,128.86,4916.0
2024-05-08 15:10:00,128.84,129.14,128.8,129.04,6288.0,128.84,129.14,128.8,129.04,6288.0
2024-05-08 15:20:00,129.04,129.32,128.95,128.95,8293.0,129.04,129.32,128.95,128.95,8293.0
2024-05-08 15:30:00,128.91,129.11,128.85,128.97,7131.0,128.91,129.11,128.85,128.97,7131.0
2024-05-08 15:40:00,128.96,129.03,128.55,128.57,17034.0,128.96,129.03,128.55,128.57,17034.0
2024-05-08 15:50:00,128.53,128.92,128.26,128.7,71866.0,128.53,128.92,128.26,128.7,71866.0
2024-05-09 09:30:00,128.21,129.35,128.03,129.35,13303.0,128.21,129.35,128.03,129.35,13303.0
2024-05-09 09:40:00,129.25,129.46,128.89,129.15,5890.0,129.25,129.46,128.89,129.15,5890.0
2024-05-09 09:50:00,129.05,129.95,128.9,129.95,5655.0,129.05,129.95,128.9,129.95,5655.0
2024-05-09 10:00:00,129.95,130.87,129.92,130.49,10045.0,129.95,130.87,129.92,130.49,10045.0
2024-05-09 10:10:00,130.54,130.95,130.3,130.54,11979.0,130.54,130.95,130.3,130.54,11979.0
2024-05-09 10:20:00,130.59,131.0,130.59,130.82,10031.0,130.59,131.0,130.59,130.82,10031.0
2024-05-09 10:30:00,130.85,131.72,130.72,131.58,17842.0,130.85,131.72,130.72,131.58,17842.0
2024-05-09 10:40:00,131.55,131.73,131.4,131.63,6542.0,131.55,131.73,131.4,131.63,6542.0
2024-05-09 10:50:00,131.64,131.75,131.5,131.52,9916.0,131.64,131.75,131.5,131.52,9916.0
2024-05-09 11:00:00,131.5,131.51,131.1,131.24,7299.0,131.5,131.51,131.1,131.24,7299.0
2024-05-09 11:10:00,131.09,131.39,130.96,130.98,7005.0,131.09,131.39,130.96,130.98,7005.0
2024-05-09 11:20:00,131.06,131.24,130.83,131.24,4864.0,131.06,131.24,130.83,131.24,4864.0
2024-05-09 11:30:00,131.24,131.41,130.9,130.97,8079.0,131.24,131.41,130.9,130.97,8079.0
2024-05-09 11:40:00,130.83,130.92,130.6,130.7,5051.0,130.83,130.92,130.6,130.7,5051.0
2024-05-09 11:50:00,130.64,130.91,130.18,130.44,8823.0,130.64,130.91,130.18,130.44,8823.0
2024-05-09 12:00:00,130.39,130.8,130.39,130.67,3166.0,130.39,130.8,130.39,130.67,3166.0
2024-05-09 12:10:00,130.65,130.88,130.63,130.74,3459.0,130.65,130.88,130.63,130.74,3459.0
2024-05-09 12:20:00,130.83,130.92,130.63,130.76,4329.0,130.83,130.92,130.63,130.76,4329.0
2024-05-09 12:30:00,130.69,130.84,130.6,130.83,5557.0,130.69,130.84,130.6,130.83,5557.0
2024-05-09 12:40:00,130.83,131.09,130.82,131.09,8044.0,130.83,131.09,130.82,131.09,8044.0
2024-05-09 12:50:00,131.25,131.34,131.13,131.22,3730.0,131.25,131.34,131.13,131.22,3730.0
2024-05-09 13:00:00,131.1,131.27,131.04,131.27,1692.0,131.1,131.27,131.04,131.27,1692.0
2024-05-09 13:10:00,131.13,131.29,130.51,130.52,7058.0,131.13,131.29,130.51,130.52,7058.0
2024-05-09 13:20:00,130.63,130.63,130.27,130.59,5695.0,130.63,130.63,130.27,130.59,5695.0
2024-05-09 13:30:00,130.51,130.65,130.47,130.54,4342.0,130.51,130.65,130.47,130.54,4342.0
2024-05-09 13:40:00,130.48,130.48,130.11,130.11,4598.0,130.48,130.48,130.11,130.11,4598.0
2024-05-09 13:50:00,130.03,130.44,129.93,130.31,14907.0,130.03,130.44,129.93,130.31,14907.0
2024-05-09 14:00:00,130.28,130.29,130.18,130.21,1545.0,130.28,130.29,130.18,130.21,1545.0
2024-05-09 14:10:00,130.17,130.33,130.17,130.33,2497.0,130.17,130.33,130.17,130.33,2497.0
2024-05-09 14:20:00,130.33,130.38,130.08,130.38,6079.0,130.33,130.38,130.08,130.38,6079.0
2024-05-09 14:30:00,130.34,130.35,130.15,130.34,2616.0,130.34,130.35,130.15,130.34,2616.0
2024-05-09 14:40:00,130.27,130.31,130.2,130.31,3289.0,130.27,130.31,130.2,130.31,3289.0
2024-05-09 14:50:00,130.28,130.69,130.25,130.68,5957.0,130.28,130.69,130.25,130.68,5957.0
2024-05-09 15:00:00,130.72,131.05,130.67,130.97,3957.0,130.72,131.05,130.67,130.97,3957.0
2024-05-09 15:10:00,131.09,131.15,131.02,131.15,5054.0,131.09,131.15,131.02,131.15,5054.0
2024-05-09 15:20:00,131.15,131.46,131.15,131.28,9199.0,131.15,131.46,131.15,131.28,9199.0
2024-05-09 15:30:00,131.31,132.12,131.28,131.98,31768.0,131.31,132.12,131.28,131.98,31768.0
2024-05-09 15:40:00,131.98,132.39,131.85,132.31,18254.0,131.98,132.39,131.85,132.31,18254.0
2024-05-09 15:50:00,132.34,132.59,132.15,132.38,62434.0,132.34,132.59,132.15,132.38,62434.0
2024-05-10 09:30:00,133.55,134.49,132.58,133.55,31420.0,133.55,134.49,132.58,133.55,31420.0
2024-05-10 09:40:00,133.25,133.6,131.56,131.78,28576.0,133.25,133.6,131.56,131.78,28576.0
2024-05-10 09:50:00,131.78,131.89,130.8,130.83,14205.0,131.78,131.89,130.8,130.83,14205.0
2024-05-10 10:00:00,130.98,131.41,130.14,131.41,37845.0,130.98,131.41,130.14,131.41,37845.0
2024-05-10 10:10:00,131.39,131.39,130.59,130.59,16913.0,131.39,131.39,130.59,130.59,16913.0
2024-05-10 10:20:00,130.6,130.6,129.35,129.55,26549.0,130.6,130.6,129.35,129.55,26549.0
2024-05-10 10:30:00,129.47,129.84,129.04,129.79,24168.0,129.47,129.84,129.04,129.79,24168.0
2024-05-10 10:40:00,129.8,130.01,129.58,129.95,12071.0,129.8,130.01,129.58,129.95,12071.0
2024-05-10 10:50:00,129.96,130.14,129.53,129.84,16456.0,129.96,130.14,129.53,129.84,16456.0
2024-05-10 11:00:00,130.0,130.36,129.75,129.75,14893.0,130.0,130.36,129.75,129.75,14893.0
2024-05-10 11:10:00,129.73,130.23,129.73,129.93,11450.0,129.73,130.23,129.73,129.93,11450.0
2024-05-10 11:20:00,129.93,130.29,129.72,130.29,13199.0,129.93,130.29,129.72,130.29,13199.0
2024-05-10 11:30:00,130.3,130.59,130.08,130.35,5284.0,130.3,130.59,130.08,130.35,5284.0
2024-05-10 11:40:00,130.39,130.4,129.75,129.92,5203.0,130.39,130.4,129.75,129.92,5203.0
2024-05-10 11:50:00,129.96,130.19,129.95,130.18,5648.0,129.96,130.19,129.95,130.18,5648.0
2024-05-10 12:00:00,130.05,130.05,129.66,130.04,8358.0,130.05,130.05,129.66,130.04,8358.0
2024-05-10 12:10:00,130.05,130.17,129.85,130.09,4818.0,130.05,130.17,129.85,130.09,4818.0
2024-05-10 12:20:00,130.01,130.19,129.98,130.07,6483.0,130.01,130.19,129.98,130.07,6483.0
2024-05-10 12:30:00,129.99,130.07,129.7,129.84,9887.0,129.99,130.07,129.7,129.84,9887.0
2024-05-10 12:40:00,129.87,130.14,129.81,130.14,4449.0,129.87,130.14,129.81,130.14,4449.0
2024-05-10 12:50:00,130.18,130.26,130.07,130.19,5220.0,130.18,130.26,130.07,130.19,5220.0
2024-05-10 13:00:00,130.19,130.21,129.57,129.64,9987.0,130.19,130.21,129.57,129.64,9987.0
2024-05-10 13:10:00,129.54,129.67,129.48,129.5,11931.0,129.54,129.67,129.48,129.5,11931.0
2024-05-10 13:20:00,129.5,129.65,129.46,129.62,8809.0,129.5,129.65,129.46,129.62,8809.0
2024-05-10 13:30:00,129.68,129.94,129.66,129.77,4219.0,129.68,129.94,129.66,129.77,4219.0
2024-05-10 13:40:00,129.77,129.8,129.31,129.43,10941.0,129.77,129.8,129.31,129.43,10941.0
2024-05-10 13:50:00,129.45,129.6,129.01,129.02,16978.0,129.45,129.6,129.01,129.02,16978.0
2024-05-10 14:00:00,129.08,129.19,128.78,129.02,16064.0,129.08,129.19,128.78,129.02,16064.0
2024-05-10 14:10:00,129.0,129.39,129.0,129.26,3761.0,129.0,129.39,129.0,129.26,3761.0
2024-05-10 14:20:00,129.21,129.24,128.86,129.03,8332.0,129.21,129.24,128.86,129.03,8332.0
2024-05-10 14:30:00,128.99,128.99,128.52,128.81,14351.0,128.99,128.99,128.52,128.81,14351.0
2024-05-10 14:40:00,128.89,128.89,128.5,128.6,9859.0,128.89,128.89,128.5,128.6,9859.0
2024-05-10 14:50:00,128.61,128.9,128.55,128.6,9324.0,128.61,128.9,128.55,128.6,9324.0
2024-05-10 15:00:00,128.54,129.19,128.5,129.01,12854.0,128.54,129.19,128.5,129.01,12854.0
2024-05-10 15:10:00,128.95,129.15,128.9,129.15,5572.0,128.95,129.15,128.9,129.15,5572.0
2024-05-10 15:20:00,129.16,129.17,128.77,129.07,9312.0,129.16,129.17,128.77,129.07,9312.0
2024-05-10 15:30:00,129.1,129.19,128.88,129.11,11154.0,129.1,129.19,128.88,129.11,11154.0
2024-05-10 15:40:00,129.09,129.42,128.83,129.42,19816.0,129.09,129.42,128.83,129.42,19816.0
2024-05-10 15:50:00,129.42,129.82,129.09,129.72,121865.0,129.42,129.82,129.09,129.72,121865.0
2024-05-13 09:30:00,131.19,131.19,129.93,129.93,13271.0,131.19,131.19,129.93,129.93,13271.0
2024-05-13 09:40:00,129.69,130.26,128.63,130.26,19995.0,129.69,130.26,128.63,130.26,19995.0
2024-05-13 09:50:00,130.15,131.67,130.14,131.67,14880.0,130.15,131.67,130.14,131.67,14880.0
2024-05-13 10:00:00,131.53,132.02,131.16,131.51,34734.0,131.53,132.02,131.16,131.51,34734.0
2024-05-13 10:10:00,131.3,131.69,131.16,131.41,14857.0,131.3,131.69,131.16,131.41,14857.0
2024-05-13 10:20:00,131.45,131.49,130.53,130.62,10359.0,131.45,131.49,130.53,130.62,10359.0
2024-05-13 10:30:00,130.62,130.7,130.17,130.62,17080.0,130.62,130.7,130.17,130.62,17080.0
2024-05-13 10:40:00,130.37,130.59,129.48,129.81,16603.0,130.37,130.59,129.48,129.81,16603.0
2024-05-13 10:50:00,129.52,130.75,129.52,130.65,6299.0,129.52,130.75,129.52,130.65,6299.0
2024-05-13 11:00:00,130.65,131.74,130.64,131.74,12274.0,130.65,131.74,130.64,131.74,12274.0
2024-05-13 11:10:00,131.77,132.14,131.6,131.96,8327.0,131.77,132.14,131.6,131.96,8327.0
2024-05-13 11:20:00,132.0,132.05,131.6,131.78,5382.0,132.0,132.05,131.6,131.78,5382.0
2024-05-13 11:30:00,131.53,132.0,131.26,131.52,7930.0,131.53,132.0,131.26,131.52,7930.0
2024-05-13 11:40:00,131.5,131.86,131.19,131.81,4075.0,131.5,131.86,131.19,131.81,4075.0
2024-05-13 11:50:00,131.81,132.0,131.53,131.76,6079.0,131.81,132.0,131.53,131.76,6079.0
2024-05-13 12:00:00,131.79,131.87,131.67,131.71,2266.0,131.79,131.87,131.67,131.71,2266.0
2024-05-13 12:10:00,131.74,132.73,131.7,132.72,25565.0,131.74,132.73,131.7,132.72,25565.0
2024-05-13 12:20:00,132.74,132.81,132.57,132.65,8540.0,132.74,132.81,132.57,132.65,8540.0
2024-05-13 12:30:00,132.61,132.75,132.49,132.67,6787.0,132.61,132.75,132.49,132.67,6787.0
2024-05-13 12:40:00,132.68,132.68,132.1,132.34,5545.0,132.68,132.68,132.1,132.34,5545.0
2024-05-13 12:50:00,132.39,132.48,132.26,132.48,3182.0,132.39,132.48,132.26,132.48,3182.0
2024-05-13 13:00:00,132.26,132.33,131.57,131.71,7456.0,132.26,132.33,131.57,131.71,7456.0
2024-05-13 13:10:00,131.69,132.25,131.51,132.17,7253.0,131.69,132.25,131.51,132.17,7253.0
2024-05-13 13:20:00,132.18,132.47,132.05,132.23,4743.0,132.18,132.47,132.05,132.23,4743.0
2024-05-13 13:30:00,132.29,132.72,132.21,132.54,9924.0,132.29,132.72,132.21,132.54,9924.0
2024-05-13 13:40:00,132.48,132.66,132.37,132.44,8038.0,132.48,132.66,132.37,132.44,8038.0
2024-05-13 13:50:00,132.45,132.73,132.32,132.72,11474.0,132.45,132.73,132.32,132.72,11474.0
2024-05-13 14:00:00,132.76,132.76,132.29,132.36,9734.0,132.76,132.76,132.29,132.36,9734.0
2024-05-13 14:10:00,132.37,132.56,132.12,132.26,10068.0,132.37,132.56,132.12,132.26,10068.0
2024-05-13 14:20:00,132.2,132.63,132.19,132.48,4576.0,132.2,132.63,132.19,132.48,4576.0
2024-05-13 14:30:00,132.53,132.97,132.53,132.81,15618.0,132.53,132.97,132.53,132.81,15618.0
2024-05-13 14:40:00,132.74,132.87,132.19,132.25,8944.0,132.74,132.87,132.19,132.25,8944.0
2024-05-13 14:50:00,132.24,132.24,131.8,131.93,7132.0,132.24,132.24,131.8,131.93,7132.0
2024-05-13 15:00:00,131.95,132.28,131.85,132.28,6320.0,131.95,132.28,131.85,132.28,6320.0
2024-05-13 15:10:00,132.14,132.28,132.02,132.24,16666.0,132.14,132.28,132.02,132.24,16666.0
2024-05-13 15:20:00,132.18,132.29,131.86,132.09,13872.0,132.18,132.29,131.86,132.09,13872.0
2024-05-13 15:30:00,132.17,132.57,132.15,132.36,18501.0,132.17,132.57,132.15,132.36,18501.0
2024-05-13 15:40:00,132.39,132.51,131.71,131.71,26404.0,132.39,132.51,131.71,131.71,26404.0
2024-05-13 15:50:00,131.71,132.47,131.63,132.37,92740.0,131.71,132.47,131.63,132.37,92740.0
2024-05-14 09:30:00,133.85,134.27,133.11,133.63,20306.0,133.85,134.27,133.11,133.63,20306.0
2024-05-14 09:40:00,133.48,134.33,133.4,133.97,13570.0,133.48,134.33,133.4,133.97,13570.0
2024-05-14 09:50:00,133.98,134.29,133.01,133.89,15908.0,133.98,134.29,133.01,133.89,15908.0
2024-05-14 10:00:00,133.93,135.09,133.67,134.75,31705.0,133.93,135.09,133.67,134.75,31705.0
2024-05-14 10:10:00,134.75,134.92,133.26,133.39,21034.0,134.75,134.92,133.26,133.39,21034.0
2024-05-14 10:20:00,133.4,134.64,133.22,134.5,17634.0,133.4,134.64,133.22,134.5,17634.0
2024-05-14 10:30:00,134.52,134.66,133.37,133.53,15981.0,134.52,134.66,133.37,133.53,15981.0
2024-05-14 10:40:00,133.42,133.75,133.29,133.69,10695.0,133.42,133.75,133.29,133.69,10695.0
2024-05-14 10:50:00,133.67,134.06,133.66,133.84,9797.0,133.67,134.06,133.66,133.84,9797.0
2024-05-14 11:00:00,133.94,134.65,133.85,134.62,9979.0,133.94,134.65,133.85,134.62,9979.0
2024-05-14 11:10:00,134.64,135.07,134.3,135.07,13640.0,134.64,135.07,134.3,135.07,13640.0
2024-05-14 11:20:00,135.0,135.85,134.82,135.64,40808.0,135.0,135.85,134.82,135.64,40808.0
2024-05-14 11:30:00,135.57,135.66,134.63,134.75,18515.0,135.57,135.66,134.63,134.75,18515.0
2024-05-14 11:40:00,134.78,135.32,134.77,135.16,8828.0,134.78,135.32,134.77,135.16,8828.0
2024-05-14 11:50:00,135.09,135.4,135.02,135.05,12748.0,135.09,135.4,135.02,135.05,12748.0
2024-05-14 12:00:00,135.01,135.18,134.82,135.15,12166.0,135.01,135.18,134.82,135.15,12166.0
2024-05-14 12:10:00,135.14,135.33,134.94,135.33,7450.0,135.14,135.33,134.94,135.33,7450.0
2024-05-14 12:20:00,135.26,135.26,134.94,135.11,7397.0,135.26,135.26,134.94,135.11,7397.0
2024-05-14 12:30:00,135.09,135.11,134.48,135.08,28961.0,135.09,135.11,134.48,135.08,28961.0
2024-05-14 12:40:00,135.12,135.29,135.08,135.15,6517.0,135.12,135.29,135.08,135.15,6517.0
2024-05-14 12:50:00,135.14,135.23,134.54,134.91,18307.0,135.14,135.23,134.54,134.91,18307.0
2024-05-14 13:00:00,134.91,135.05,134.7,135.0,7884.0,134.91,135.05,134.7,135.0,7884.0
2024-05-14 13:10:00,135.03,135.33,134.79,135.33,6370.0,135.03,135.33,134.79,135.33,6370.0
2024-05-14 13:20:00,135.34,135.95,135.14,135.83,16737.0,135.34,135.95,135.14,135.83,16737.0
2024-05-14 13:30:00,135.7,135.79,135.27,135.37,9277.0,135.7,135.79,135.27,135.37,9277.0
2024-05-14 13:40:00,135.27,135.88,135.23,135.67,9002.0,135.27,135.88,135.23,135.67,9002.0
2024-05-14 13:50:00,135.69,135.95,135.63,135.63,5348.0,135.69,135.95,135.63,135.63,5348.0
2024-05-14 14:00:00,135.63,136.35,135.63,136.05,25661.0,135.63,136.35,135.63,136.05,25661.0
2024-05-14 14:10:00,136.09,136.34,135.95,136.03,15524.0,136.09,136.34,135.95,136.03,15524.0
2024-05-14 14:20:00,136.03,136.39,135.9,136.19,17467.0,136.03,136.39,135.9,136.19,17467.0
2024-05-14 14:30:00,136.14,136.46,136.11,136.27,9669.0,136.14,136.46,136.11,136.27,9669.0
2024-05-14 14:40:00,136.28,136.36,135.93,136.21,11082.0,136.28,136.36,135.93,136.21,11082.0
2024-05-14 14:50:00,136.19,136.27,135.95,136.27,7829.0,136.19,136.27,135.95,136.27,7829.0
2024-05-14 15:00:00,136.22,136.3,136.01,136.13,6264.0,136.22,136.3,136.01,136.13,6264.0
2024-05-14 15:10:00,136.15,136.21,136.01,136.2,13227.0,136.15,136.21,136.01,136.2,13227.0
2024-05-14 15:20:00,136.15,136.33,136.04,136.13,11837.0,136.15,136.33,136.04,136.13,11837.0
2024-05-14 15:30:00,136.14,136.33,136.09,136.16,20931.0,136.14,136.33,136.09,136.16,20931.0
2024-05-14 15:40:00,136.17,136.34,136.05,136.24,33400.0,136.17,136.34,136.05,136.24,33400.0
2024-05-14 15:50:00,136.28,136.43,136.05,136.23,79141.0,136.28,136.43,136.05,136.23,79141.0
2024-05-15 09:30:00,136.45,137.75,135.7,137.66,37704.0,136.45,137.75,135.7,137.66,37704.0
2024-05-15 09:40:00,136.97,137.2,135.45,135.76,18863.0,136.97,137.2,135.45,135.76,18863.0
2024-05-15 09:50:00,135.5,136.35,135.25,135.61,16866.0,135.5,136.35,135.25,135.61,16866.0
2024-05-15 10:00:00,135.77,137.49,135.77,136.93,16951.0,135.77,137.49,135.77,136.93,16951.0
2024-05-15 10:10:00,137.42,137.62,136.81,137.21,25650.0,137.42,137.62,136.81,137.21,25650.0
2024-05-15 10:20:00,137.2,138.0,137.07,137.55,16332.0,137.2,138.0,137.07,137.55,16332.0
2024-05-15 10:30:00,137.44,137.58,137.0,137.49,13257.0,137.44,137.58,137.0,137.49,13257.0
2024-05-15 10:40:00,137.46,137.47,136.46,136.47,14859.0,137.46,137.47,136.46,136.47,14859.0
2024-05-15 10:50:00,136.65,137.2,136.5,137.07,26309.0,136.65,137.2,136.5,137.07,26309.0
2024-05-15 11:00:00,137.07,137.24,136.6,136.94,20446.0,137.07,137.24,136.6,136.94,20446.0
2024-05-15 11:10:00,137.02,137.02,136.16,136.43,11288.0,137.02,137.02,136.16,136.43,11288.0
2024-05-15 11:20:00,136.33,136.57,135.93,136.08,11289.0,136.33,136.57,135.93,136.08,11289.0
2024-05-15 11:30:00,136.19,136.66,136.03,136.47,11073.0,136.19,136.66,136.03,136.47,11073.0
2024-05-15 11:40:00,136.6,136.75,136.21,136.43,12526.0,136.6,136.75,136.21,136.43,12526.0
2024-05-15 11:50:00,136.54,136.77,136.15,136.45,11195.0,136.54,136.77,136.15,136.45,11195.0
2024-05-15 12:00:00,136.49,136.5,135.97,136.26,9620.0,136.49,136.5,135.97,136.26,9620.0
2024-05-15 12:10:00,136.35,136.44,136.04,136.26,6782.0,136.35,136.44,136.04,136.26,6782.0
2024-05-15 12:20:00,136.26,136.44,135.69,136.22,15062.0,136.26,136.44,135.69,136.22,15062.0
2024-05-15 12:30:00,136.23,136.39,136.11,136.13,14230.0,136.23,136.39,136.11,136.13,14230.0
2024-05-15 12:40:00,136.25,136.27,135.66,135.83,11868.0,136.25,136.27,135.66,135.83,11868.0
2024-05-15 12:50:00,135.83,136.42,135.63,136.23,33976.0,135.83,136.42,135.63,136.23,33976.0
2024-05-15 13:00:00,136.31,136.58,136.0,136.08,5568.0,136.31,136.58,136.0,136.08,5568.0
2024-05-15 13:10:00,136.0,136.14,135.11,135.19,25438.0,136.0,136.14,135.11,135.19,25438.0
2024-05-15 13:20:00,135.29,135.4,134.8,135.19,12388.0,135.29,135.4,134.8,135.19,12388.0
2024-05-15 13:30:00,135.19,135.46,135.04,135.08,7536.0,135.19,135.46,135.04,135.08,7536.0
2024-05-15 13:40:00,135.14,135.24,134.45,134.55,9051.0,135.14,135.24,134.45,134.55,9051.0
2024-05-15 13:50:00,134.58,134.94,134.35,134.83,6719.0,134.58,134.94,134.35,134.83,6719.0
2024-05-15 14:00:00,134.77,135.68,134.74,135.56,22662.0,134.77,135.68,134.74,135.56,22662.0
2024-05-15 14:10:00,135.49,135.66,135.09,135.25,6125.0,135.49,135.66,135.09,135.25,6125.0
2024-05-15 14:20:00,135.23,135.49,135.08,135.43,9256.0,135.23,135.49,135.08,135.43,9256.0
2024-05-15 14:30:00,135.52,135.94,135.42,135.86,9967.0,135.52,135.94,135.42,135.86,9967.0
2024-05-15 14:40:00,135.78,135.78,135.44,135.67,5420.0,135.78,135.78,135.44,135.67,5420.0
2024-05-15 14:50:00,135.79,135.84,135.52,135.71,8042.0,135.79,135.84,135.52,135.71,8042.0
2024-05-15 15:00:00,135.72,136.03,135.48,136.0,6994.0,135.72,136.03,135.48,136.0,6994.0
2024-05-15 15:10:00,135.98,136.34,135.9,136.3,10641.0,135.98,136.34,135.9,136.3,10641.0
2024-05-15 15:20:00,136.18,136.18,135.8,135.92,9433.0,136.18,136.18,135.8,135.92,9433.0
2024-05-15 15:30:00,135.97,136.03,135.73,135.81,16274.0,135.97,136.03,135.73,135.81,16274.0
2024-05-15 15:40:00,135.84,136.76,135.69,136.76,51740.0,135.84,136.76,135.69,136.76,51740.0
2024-05-15 15:50:00,136.94,137.7,136.48,137.69,153100.0,136.94,137.7,136.48,137.69,153100.0
2024-05-16 09:30:00,136.94,137.26,135.69,136.09,15197.0,136.94,137.26,135.69,136.09,15197.0
2024-05-16 09:40:00,136.02,136.34,135.52,136.08,6753.0,136.02,136.34,135.52,136.08,6753.0
2024-05-16 09:50:00,136.09,136.09,135.51,135.59,6651.0,136.09,136.09,135.51,135.59,6651.0
2024-05-16 10:00:00,135.48,136.61,135.37,136.61,7294.0,135.48,136.61,135.37,136.61,7294.0
2024-05-16 10:10:00,136.6,137.4,136.57,137.28,9855.0,136.6,137.4,136.57,137.28,9855.0
2024-05-16 10:20:00,137.38,137.8,137.29,137.61,6123.0,137.38,137.8,137.29,137.61,6123.0
2024-05-16 10:30:00,137.6,137.63,137.03,137.22,6207.0,137.6,137.63,137.03,137.22,6207.0
2024-05-16 10:40:00,137.19,138.14,137.19,137.86,29615.0,137.19,138.14,137.19,137.86,29615.0
2024-05-16 10:50:00,137.86,138.14,137.47,137.47,6444.0,137.86,138.14,137.47,137.47,6444.0
2024-05-16 11:00:00,137.46,138.02,137.43,137.94,18473.0,137.46,138.02,137.43,137.94,18473.0
2024-05-16 11:10:00,137.94,138.02,136.87,137.11,5682.0,137.94,138.02,136.87,137.11,5682.0
2024-05-16 11:20:00,137.08,137.32,137.08,137.3,2618.0,137.08,137.32,137.08,137.3,2618.0
2024-05-16 11:30:00,137.25,137.88,137.25,137.59,5925.0,137.25,137.88,137.25,137.59,5925.0
2024-05-16 11:40:00,137.67,137.67,136.8,136.81,6636.0,137.67,137.67,136.8,136.81,6636.0
2024-05-16 11:50:00,136.84,136.84,136.5,136.71,8612.0,136.84,136.84,136.5,136.71,8612.0
2024-05-16 12:00:00,136.71,136.71,136.33,136.47,8250.0,136.71,136.71,136.33,136.47,8250.0
2024-05-16 12:10:00,136.66,136.88,136.45,136.45,6574.0,136.66,136.88,136.45,136.45,6574.0
2024-05-16 12:20:00,136.55,136.8,136.49,136.69,2745.0,136.55,136.8,136.49,136.69,2745.0
2024-05-16 12:30:00,136.62,136.71,136.42,136.47,4505.0,136.62,136.71,136.42,136.47,4505.0
2024-05-16 12:40:00,136.52,136.66,136.49,136.6,6161.0,136.52,136.66,136.49,136.6,6161.0
2024-05-16 12:50:00,136.69,137.31,136.68,137.25,11039.0,136.69,137.31,136.68,137.25,11039.0
2024-05-16 13:00:00,137.25,137.27,136.92,137.21,4826.0,137.25,137.27,136.92,137.21,4826.0
2024-05-16 13:10:00,137.2,137.28,137.06,137.24,4073.0,137.2,137.28,137.06,137.24,4073.0
2024-05-16 13:20:00,137.29,137.32,136.13,136.34,11559.0,137.29,137.32,136.13,136.34,11559.0
2024-05-16 13:30:00,136.29,136.48,136.27,136.46,3319.0,136.29,136.48,136.27,136.46,3319.0
2024-05-16 13:40:00,136.53,136.6,136.25,136.25,3831.0,136.53,136.6,136.25,136.25,3831.0
2024-05-16 13:50:00,136.35,136.63,136.35,136.63,3823.0,136.35,136.63,136.35,136.63,3823.0
2024-05-16 14:00:00,136.7,136.7,136.39,136.4,3452.0,136.7,136.7,136.39,136.4,3452.0
2024-05-16 14:10:00,136.49,136.49,135.81,136.04,5066.0,136.49,136.49,135.81,136.04,5066.0
2024-05-16 14:20:00,136.06,136.27,135.98,136.01,4423.0,136.06,136.27,135.98,136.01,4423.0
2024-05-16 14:30:00,136.03,136.19,135.99,136.15,1962.0,136.03,136.19,135.99,136.15,1962.0
2024-05-16 14:40:00,136.17,136.37,135.88,135.88,4338.0,136.17,136.37,135.88,135.88,4338.0
2024-05-16 14:50:00,135.85,136.25,135.8,136.25,5240.0,135.85,136.25,135.8,136.25,5240.0
2024-05-16 15:00:00,136.34,136.34,136.14,136.21,3900.0,136.34,136.34,136.14,136.21,3900.0
2024-05-16 15:10:00,136.22,136.23,135.96,136.09,8657.0,136.22,136.23,135.96,136.09,8657.0
2024-05-16 15:20:00,136.14,136.29,136.06,136.09,9569.0,136.14,136.29,136.06,136.09,9569.0
2024-05-16 15:30:00,136.12,136.36,136.0,136.19,11641.0,136.12,136.36,136.0,136.19,11641.0
2024-05-16 15:40:00,136.22,136.24,135.87,135.97,9981.0,136.22,136.24,135.87,135.97,9981.0
2024-05-16 15:50:00,135.97,136.49,135.65,135.69,54853.0,135.97,136.49,135.65,135.69,54853.0
2024-05-17 09:30:00,137.75,139.97,136.0,139.14,76030.0,137.75,139.97,136.0,139.14,76030.0
2024-05-17 09:40:00,139.11,139.45,138.35,138.7,17336.0,139.11,139.45,138.35,138.7,17336.0
2024-05-17 09:50:00,138.96,139.0,136.83,137.03,37209.0,138.96,139.0,136.83,137.03,37209.0
2024-05-17 10:00:00,136.97,136.97,135.6,135.93,37866.0,136.97,136.97,135.6,135.93,37866.0
2024-05-17 10:10:00,135.98,136.04,135.39,135.88,25620.0,135.98,136.04,135.39,135.88,25620.0
2024-05-17 10:20:00,135.82,136.01,135.59,135.61,19612.0,135.82,136.01,135.59,135.61,19612.0
2024-05-17 10:30:00,135.75,136.48,135.59,135.94,9308.0,135.75,136.48,135.59,135.94,9308.0
2024-05-17 10:40:00,136.12,136.49,136.01,136.33,9821.0,136.12,136.49,136.01,136.33,9821.0
2024-05-17 10:50:00,136.47,137.01,136.43,136.88,28268.0,136.47,137.01,136.43,136.88,28268.0
2024-05-17 11:00:00,136.91,137.04,135.99,136.11,23212.0,136.91,137.04,135.99,136.11,23212.0
2024-05-17 11:10:00,136.13,137.15,136.12,137.09,7664.0,136.13,137.15,136.12,137.09,7664.0
2024-05-17 11:20:00,137.19,137.19,136.82,136.94,5624.0,137.19,137.19,136.82,136.94,5624.0
2024-05-17 11:30:00,137.07,137.5,136.88,137.43,9153.0,137.07,137.5,136.88,137.43,9153.0
2024-05-17 11:40:00,137.43,137.5,136.8,136.8,14364.0,137.43,137.5,136.8,136.8,14364.0
2024-05-17 11:50:00,136.89,137.75,136.78,137.7,8807.0,136.89,137.75,136.78,137.7,8807.0
2024-05-17 12:00:00,137.79,138.28,137.79,138.25,20872.0,137.79,138.28,137.79,138.25,20872.0
2024-05-17 12:10:00,138.18,138.24,137.47,137.47,9740.0,138.18,138.24,137.47,137.47,9740.0
2024-05-17 12:20:00,137.24,137.91,137.21,137.83,9573.0,137.24,137.91,137.21,137.83,9573.0
2024-05-17 12:30:00,137.9,137.9,137.68,137.81,6612.0,137.9,137.9,137.68,137.81,6612.0
2024-05-17 12:40:00,137.87,138.19,137.65,137.85,16875.0,137.87,138.19,137.65,137.85,16875.0
2024-05-17 12:50:00,137.91,138.26,137.91,138.12,5224.0,137.91,138.26,137.91,138.12,5224.0
2024-05-17 13:00:00,138.12,138.19,137.75,137.76,7279.0,138.12,138.19,137.75,137.76,7279.0
2024-05-17 13:10:00,137.83,138.04,137.77,137.77,5214.0,137.83,138.04,137.77,137.77,5214.0
2024-05-17 13:20:00,137.7,137.82,137.7,137.82,5729.0,137.7,137.82,137.7,137.82,5729.0
2024-05-17 13:30:00,137.83,137.92,137.59,137.72,5873.0,137.83,137.92,137.59,137.72,5873.0
2024-05-17 13:40:00,137.61,137.79,137.46,137.74,9803.0,137.61,137.79,137.46,137.74,9803.0
2024-05-17 13:50:00,137.74,138.41,137.73,138.41,10526.0,137.74,138.41,137.73,138.41,10526.0
2024-05-17 14:00:00,138.39,138.47,137.99,138.06,16777.0,138.39,138.47,137.99,138.06,16777.0
2024-05-17 14:10:00,138.0,138.11,137.26,137.74,16851.0,138.0,138.11,137.26,137.74,16851.0
2024-05-17 14:20:00,137.74,137.74,137.23,137.57,7812.0,137.74,137.74,137.23,137.57,7812.0
2024-05-17 14:30:00,137.6,138.0,137.57,137.99,14799.0,137.6,138.0,137.57,137.99,14799.0
2024-05-17 14:40:00,138.09,138.36,138.02,138.33,9156.0,138.09,138.36,138.02,138.33,9156.0
2024-05-17 14:50:00,138.36,139.11,138.36,139.11,11467.0,138.36,139.11,138.36,139.11,11467.0
2024-05-17 15:00:00,139.12,139.13,138.61,138.71,28016.0,139.12,139.13,138.61,138.71,28016.0
2024-05-17 15:10:00,138.69,138.84,138.49,138.69,16553.0,138.69,138.84,138.49,138.69,16553.0
2024-05-17 15:20:00,138.73,139.2,138.71,139.04,16731.0,138.73,139.2,138.71,139.04,16731.0
2024-05-17 15:30:00,139.03,139.33,138.73,139.33,24098.0,139.03,139.33,138.73,139.33,24098.0
2024-05-17 15:40:00,139.28,139.34,138.96,139.02,32246.0,139.28,139.34,138.96,139.02,32246.0
2024-05-17 15:50:00,138.98,139.6,138.6,139.55,135658.0,138.98,139.6,138.6,139.55,135658.0
2024-05-20 09:30:00,140.0,144.06,140.0,144.06,109995.0,140.0,144.06,140.0,144.06,109995.0
2024-05-20 09:40:00,144.13,144.14,142.95,143.13,30408.0,144.13,144.14,142.95,143.13,30408.0
2024-05-20 09:50:00,143.3,145.2,143.21,144.93,68600.0,143.3,145.2,143.21,144.93,68600.0
2024-05-20 10:00:00,144.7,145.42,143.91,145.42,36978.0,144.7,145.42,143.91,145.42,36978.0
2024-05-20 10:10:00,145.5,146.31,145.1,145.92,80082.0,145.5,146.31,145.1,145.92,80082.0
2024-05-20 10:20:00,145.89,145.9,143.66,143.87,35097.0,145.89,145.9,143.66,143.87,35097.0
2024-05-20 10:30:00,144.01,144.6,143.92,144.37,25326.0,144.01,144.6,143.92,144.37,25326.0
2024-05-20 10:40:00,144.37,144.55,143.67,143.9,17894.0,144.37,144.55,143.67,143.9,17894.0
2024-05-20 10:50:00,143.83,144.53,143.55,144.39,37193.0,143.83,144.53,143.55,144.39,37193.0
2024-05-20 11:00:00,144.59,144.71,144.07,144.09,13287.0,144.59,144.71,144.07,144.09,13287.0
2024-05-20 11:10:00,144.18,144.81,144.03,144.22,22432.0,144.18,144.81,144.03,144.22,22432.0
2024-05-20 11:20:00,144.19,144.5,144.04,144.39,15779.0,144.19,144.5,144.04,144.39,15779.0
2024-05-20 11:30:00,144.39,145.21,144.39,144.59,27832.0,144.39,145.21,144.39,144.59,27832.0
2024-05-20 11:40:00,144.75,144.75,144.25,144.39,16509.0,144.75,144.75,144.25,144.39,16509.0
2024-05-20 11:50:00,144.29,144.61,144.23,144.41,14598.0,144.29,144.61,144.23,144.41,14598.0
2024-05-20 12:00:00,144.49,144.98,144.43,144.72,17815.0,144.49,144.98,144.43,144.72,17815.0
2024-05-20 12:10:00,144.61,144.75,144.21,144.21,8877.0,144.61,144.75,144.21,144.21,8877.0
2024-05-20 12:20:00,144.27,144.42,144.0,144.39,11501.0,144.27,144.42,144.0,144.39,11501.0
2024-05-20 12:30:00,144.37,145.45,144.37,145.38,7259.0,144.37,145.45,144.37,145.38,7259.0
2024-05-20 12:40:00,145.38,145.47,145.16,145.29,13644.0,145.38,145.47,145.16,145.29,13644.0
2024-05-20 12:50:00,145.34,145.48,145.13,145.21,10968.0,145.34,145.48,145.13,145.21,10968.0
2024-05-20 13:00:00,145.18,145.33,144.72,144.83,10468.0,145.18,145.33,144.72,144.83,10468.0
2024-05-20 13:10:00,144.89,144.89,144.36,144.49,7494.0,144.89,144.89,144.36,144.49,7494.0
2024-05-20 13:20:00,144.49,144.81,144.16,144.6,19158.0,144.49,144.81,144.16,144.6,19158.0
2024-05-20 13:30:00,144.6,145.01,144.6,144.83,10508.0,144.6,145.01,144.6,144.83,10508.0
2024-05-20 13:40:00,144.77,144.78,144.42,144.76,5633.0,144.77,144.78,144.42,144.76,5633.0
2024-05-20 13:50:00,144.69,145.04,144.68,145.02,6307.0,144.69,145.04,144.68,145.02,6307.0
2024-05-20 14:00:00,144.96,145.32,144.76,145.18,18262.0,144.96,145.32,144.76,145.18,18262.0
2024-05-20 14:10:00,145.18,145.34,144.88,144.99,11644.0,145.18,145.34,144.88,144.99,11644.0
2024-05-20 14:20:00,144.9,144.98,144.69,144.98,9225.0,144.9,144.98,144.69,144.98,9225.0
2024-05-20 14:30:00,144.99,145.38,144.98,145.34,6301.0,144.99,145.38,144.98,145.34,6301.0
2024-05-20 14:40:00,145.28,145.76,145.28,145.76,12967.0,145.28,145.76,145.28,145.76,12967.0
2024-05-20 14:50:00,145.59,145.67,144.91,144.98,32830.0,145.59,145.67,144.91,144.98,32830.0
2024-05-20 15:00:00,144.93,145.01,144.27,144.7,21292.0,144.93,145.01,144.27,144.7,21292.0
2024-05-20 15:10:00,144.62,145.0,144.53,144.9,8166.0,144.62,145.0,144.53,144.9,8166.0
2024-05-20 15:20:00,144.9,145.17,144.73,145.08,7327.0,144.9,145.17,144.73,145.08,7327.0
2024-05-20 15:30:00,145.08,145.44,144.99,145.44,6203.0,145.08,145.44,144.99,145.44,6203.0
2024-05-20 15:40:00,145.49,145.58,144.88,144.92,21202.0,145.49,145.58,144.88,144.92,21202.0
2024-05-20 15:50:00,144.77,145.37,144.71,144.85,81816.0,144.77,145.37,144.71,144.85,81816.0
2024-05-21 09:30:00,144.8,146.04,144.5,145.24,52358.0,144.8,146.04,144.5,145.24,52358.0
2024-05-21 09:40:00,145.7,146.66,145.44,146.25,37539.0,145.7,146.66,145.44,146.25,37539.0
2024-05-21 09:50:00,146.18,146.9,145.5,145.56,36088.0,146.18,146.9,145.5,145.56,36088.0
2024-05-21 10:00:00,145.66,146.35,145.45,146.19,11769.0,145.66,146.35,145.45,146.19,11769.0
2024-05-21 10:10:00,146.22,146.22,145.01,145.26,20339.0,146.22,146.22,145.01,145.26,20339.0
2024-05-21 10:20:00,145.32,146.38,145.17,146.38,16029.0,145.32,146.38,145.17,146.38,16029.0
2024-05-21 10:30:00,146.3,146.7,146.1,146.57,13851.0,146.3,146.7,146.1,146.57,13851.0
2024-05-21 10:40:00,146.58,146.58,145.82,146.15,11240.0,146.58,146.58,145.82,146.15,11240.0
2024-05-21 10:50:00,146.12,146.18,145.67,146.03,18254.0,146.12,146.18,145.67,146.03,18254.0
2024-05-21 11:00:00,145.97,146.14,145.62,145.7,17023.0,145.97,146.14,145.62,145.7,17023.0
2024-05-21 11:10:00,145.68,146.71,145.68,146.61,19292.0,145.68,146.71,145.68,146.61,19292.0
2024-05-21 11:20:00,146.71,146.93,146.53,146.78,7015.0,146.71,146.93,146.53,146.78,7015.0
2024-05-21 11:30:00,146.7,146.71,146.0,146.0,5463.0,146.7,146.71,146.0,146.0,5463.0
2024-05-21 11:40:00,146.03,146.04,145.58,145.71,23310.0,146.03,146.04,145.58,145.71,23310.0
2024-05-21 11:50:00,145.64,145.71,145.0,145.09,14209.0,145.64,145.71,145.0,145.09,14209.0
2024-05-21 12:00:00,145.09,145.29,144.75,144.84,19484.0,145.09,145.29,144.75,144.84,19484.0
2024-05-21 12:10:00,144.86,145.6,144.83,145.44,18480.0,144.86,145.6,144.83,145.44,18480.0
2024-05-21 12:20:00,145.43,145.94,145.42,145.79,7824.0,145.43,145.94,145.42,145.79,7824.0
2024-05-21 12:30:00,145.9,145.9,145.15,145.29,6588.0,145.9,145.9,145.15,145.29,6588.0
2024-05-21 12:40:00,145.37,145.74,145.37,145.68,5450.0,145.37,145.74,145.37,145.68,5450.0
2024-05-21 12:50:00,145.67,145.67,145.1,145.25,14573.0,145.67,145.67,145.1,145.25,14573.0
2024-05-21 13:00:00,145.27,145.39,145.04,145.25,4346.0,145.27,145.39,145.04,145.25,4346.0
2024-05-21 13:10:00,145.21,145.22,144.83,144.96,6658.0,145.21,145.22,144.83,144.96,6658.0
2024-05-21 13:20:00,144.96,145.07,144.71,144.85,9009.0,144.96,145.07,144.71,144.85,9009.0
2024-05-21 13:30:00,144.86,144.86,144.4,144.53,29909.0,144.86,144.86,144.4,144.53,29909.0
2024-05-21 13:40:00,144.46,144.7,144.35,144.44,9986.0,144.46,144.7,144.35,144.44,9986.0
2024-05-21 13:50:00,144.41,144.9,144.36,144.9,14170.0,144.41,144.9,144.36,144.9,14170.0
2024-05-21 14:00:00,144.81,144.82,144.33,144.47,8376.0,144.81,144.82,144.33,144.47,8376.0
2024-05-21 14:10:00,144.4,144.56,144.35,144.35,8055.0,144.4,144.56,144.35,144.35,8055.0
2024-05-21 14:20:00,144.45,144.59,144.23,144.41,10176.0,144.45,144.59,144.23,144.41,10176.0
2024-05-21 14:30:00,144.23,144.76,144.23,144.48,15333.0,144.23,144.76,144.23,144.48,15333.0
2024-05-21 14:40:00,144.49,144.83,144.49,144.61,21800.0,144.49,144.83,144.49,144.61,21800.0
2024-05-21 14:50:00,144.53,144.59,144.17,144.25,14122.0,144.53,144.59,144.17,144.25,14122.0
2024-05-21 15:00:00,144.22,144.43,144.15,144.37,8641.0,144.22,144.43,144.15,144.37,8641.0
2024-05-21 15:10:00,144.44,144.62,144.32,144.62,16959.0,144.44,144.62,144.32,144.62,16959.0
2024-05-21 15:20:00,144.56,144.61,144.12,144.13,5520.0,144.56,144.61,144.12,144.13,5520.0
2024-05-21 15:30:00,144.21,144.76,144.2,144.72,15957.0,144.21,144.76,144.2,144.72,15957.0
2024-05-21 15:40:00,144.7,145.07,144.7,144.75,15803.0,144.7,145.07,144.7,144.75,15803.0
2024-05-21 15:50:00,144.71,145.13,144.36,144.38,80781.0,144.71,145.13,144.36,144.38,80781.0
2024-05-22 09:30:00,145.14,145.44,143.5,145.42,33397.0,145.14,145.44,143.5,145.42,33397.0
2024-05-22 09:40:00,145.2,145.81,144.63,145.06,10183.0,145.2,145.81,144.63,145.06,10183.0
2024-05-22 09:50:00,145.0,145.26,143.4,143.53,17274.0,145.0,145.26,143.4,143.53,17274.0
2024-05-22 10:00:00,143.53,144.67,143.13,144.51,20338.0,143.53,144.67,143.13,144.51,20338.0
2024-05-22 10:10:00,144.71,145.04,144.15,144.62,17130.0,144.71,145.04,144.15,144.62,17130.0
2024-05-22 10:20:00,144.51,145.13,144.51,144.75,11511.0,144.51,145.13,144.51,144.75,11511.0
2024-05-22 10:30:00,144.75,144.76,143.74,143.77,13986.0,144.75,144.76,143.74,143.77,13986.0
2024-05-22 10:40:00,143.85,144.09,143.55,143.69,13976.0,143.85,144.09,143.55,143.69,13976.0
2024-05-22 10:50:00,143.62,143.68,143.03,143.15,21389.0,143.62,143.68,143.03,143.15,21389.0
2024-05-22 11:00:00,143.18,143.31,142.68,142.71,25580.0,143.18,143.31,142.68,142.71,25580.0
2024-05-22 11:10:00,142.52,142.52,141.45,142.08,25235.0,142.52,142.52,141.45,142.08,25235.0
2024-05-22 11:20:00,141.91,142.08,141.47,141.94,20295.0,141.91,142.08,141.47,141.94,20295.0
2024-05-22 11:30:00,141.94,142.8,141.69,142.4,11096.0,141.94,142.8,141.69,142.4,11096.0
2024-05-22 11:40:00,142.35,142.6,141.8,142.04,9762.0,142.35,142.6,141.8,142.04,9762.0
2024-05-22 11:50:00,142.02,143.1,141.94,142.99,22669.0,142.02,143.1,141.94,142.99,22669.0
2024-05-22 12:00:00,143.1,143.66,142.92,143.39,6668.0,143.1,143.66,142.92,143.39,6668.0
2024-05-22 12:10:00,143.38,143.38,143.05,143.25,5090.0,143.38,143.38,143.05,143.25,5090.0
2024-05-22 12:20:00,143.19,143.57,143.15,143.31,8357.0,143.19,143.57,143.15,143.31,8357.0
2024-05-22 12:30:00,143.31,143.57,143.06,143.14,8425.0,143.31,143.57,143.06,143.14,8425.0
2024-05-22 12:40:00,143.2,143.84,143.15,143.55,11475.0,143.2,143.84,143.15,143.55,11475.0
2024-05-22 12:50:00,143.55,143.55,142.98,142.98,5141.0,143.55,143.55,142.98,142.98,5141.0
2024-05-22 13:00:00,142.99,143.44,142.98,143.43,12423.0,142.99,143.44,142.98,143.43,12423.0
2024-05-22 13:10:00,143.44,143.49,143.08,143.08,5608.0,143.44,143.49,143.08,143.08,5608.0
2024-05-22 13:20:00,143.14,143.18,142.82,142.92,10130.0,143.14,143.18,142.82,142.92,10130.0
2024-05-22 13:30:00,143.08,143.1,142.39,142.64,9018.0,143.08,143.1,142.39,142.64,9018.0
2024-05-22 13:40:00,142.67,142.9,142.25,142.66,9488.0,142.67,142.9,142.25,142.66,9488.0
2024-05-22 13:50:00,142.7,142.74,142.32,142.63,8445.0,142.7,142.74,142.32,142.63,8445.0
2024-05-22 14:00:00,142.5,142.89,141.8,142.73,18300.0,142.5,142.89,141.8,142.73,18300.0
2024-05-22 14:10:00,142.71,142.71,142.07,142.19,13567.0,142.71,142.71,142.07,142.19,13567.0
2024-05-22 14:20:00,142.13,142.13,141.4,141.47,16298.0,142.13,142.13,141.4,141.47,16298.0
2024-05-22 14:30:00,141.5,142.05,141.46,141.8,9513.0,141.5,142.05,141.46,141.8,9513.0
2024-05-22 14:40:00,142.0,142.55,141.82,142.55,10862.0,142.0,142.55,141.82,142.55,10862.0
2024-05-22 14:50:00,142.39,142.4,141.87,141.97,21706.0,142.39,142.4,141.87,141.97,21706.0
2024-05-22 15:00:00,141.95,142.83,141.89,142.7,11546.0,141.95,142.83,141.89,142.7,11546.0
2024-05-22 15:10:00,142.66,142.66,141.56,141.66,21456.0,142.66,142.66,141.56,141.66,21456.0
2024-05-22 15:20:00,141.66,142.17,141.66,142.04,9791.0,141.66,142.17,141.66,142.04,9791.0
2024-05-22 15:30:00,142.06,142.53,141.99,142.02,20222.0,142.06,142.53,141.99,142.02,20222.0
2024-05-22 15:40:00,142.02,142.2,141.77,141.93,28907.0,142.02,142.2,141.77,141.93,28907.0
2024-05-22 15:50:00,141.82,142.23,141.61,141.91,138740.0,141.82,142.23,141.61,141.91,138740.0
2024-05-23 09:30:00,143.39,144.5,142.41,142.78,30338.0,143.39,144.5,142.41,142.78,30338.0
2024-05-23 09:40:00,142.83,144.49,142.82,144.3,21313.0,142.83,144.49,142.82,144.3,21313.0
2024-05-23 09:50:00,144.3,144.88,143.65,144.88,27125.0,144.3,144.88,143.65,144.88,27125.0
2024-05-23 10:00:00,144.8,145.48,144.56,144.83,24827.0,144.8,145.48,144.56,144.83,24827.0
2024-05-23 10:10:00,144.99,145.65,144.88,145.13,30515.0,144.99,145.65,144.88,145.13,30515.0
2024-05-23 10:20:00,145.1,145.14,143.77,144.8,22530.0,145.1,145.14,143.77,144.8,22530.0
2024-05-23 10:30:00,144.72,145.26,144.45,145.05,21889.0,144.72,145.26,144.45,145.05,21889.0
2024-05-23 10:40:00,144.97,145.03,144.27,144.42,18287.0,144.97,145.03,144.27,144.42,18287.0
2024-05-23 10:50:00,144.47,144.6,143.87,144.11,23566.0,144.47,144.6,143.87,144.11,23566.0
2024-05-23 11:00:00,144.03,146.04,144.03,145.59,29479.0,144.03,146.04,144.03,145.59,29479.0
2024-05-23 11:10:00,145.65,145.87,145.4,145.7,20426.0,145.65,145.87,145.4,145.7,20426.0
2024-05-23 11:20:00,145.69,146.32,145.63,145.76,21007.0,145.69,146.32,145.63,145.76,21007.0
2024-05-23 11:30:00,145.7,146.51,145.5,146.5,25790.0,145.7,146.51,145.5,146.5,25790.0
2024-05-23 11:40:00,146.5,146.5,145.95,146.02,10132.0,146.5,146.5,145.95,146.02,10132.0
2024-05-23 11:50:00,146.1,146.71,146.05,146.44,8951.0,146.1,146.71,146.05,146.44,8951.0
2024-05-23 12:00:00,146.42,146.57,146.01,146.35,9036.0,146.42,146.57,146.01,146.35,9036.0
2024-05-23 12:10:00,146.49,146.57,146.07,146.56,10977.0,146.49,146.57,146.07,146.56,10977.0
2024-05-23 12:20:00,146.58,147.25,146.57,147.24,55742.0,146.58,147.25,146.57,147.24,55742.0
2024-05-23 12:30:00,147.19,147.99,147.18,147.89,27820.0,147.19,147.99,147.18,147.89,27820.0
2024-05-23 12:40:00,147.87,148.02,147.61,147.87,14231.0,147.87,148.02,147.61,147.87,14231.0
2024-05-23 12:50:00,147.92,147.92,147.13,147.18,25781.0,147.92,147.92,147.13,147.18,25781.0
2024-05-23 13:00:00,147.17,147.46,147.1,147.25,13844.0,147.17,147.46,147.1,147.25,13844.0
2024-05-23 13:10:00,147.25,147.98,147.16,147.7,12900.0,147.25,147.98,147.16,147.7,12900.0
2024-05-23 13:20:00,147.69,148.24,147.66,148.03,17666.0,147.69,148.24,147.66,148.03,17666.0
2024-05-23 13:30:00,148.07,148.08,147.21,147.21,16881.0,148.07,148.08,147.21,147.21,16881.0
2024-05-23 13:40:00,147.17,147.64,147.14,147.42,15855.0,147.17,147.64,147.14,147.42,15855.0
2024-05-23 13:50:00,147.48,147.62,146.96,147.47,14716.0,147.48,147.62,146.96,147.47,14716.0
2024-05-23 14:00:00,147.3,147.31,146.24,146.52,20595.0,147.3,147.31,146.24,146.52,20595.0
2024-05-23 14:10:00,146.44,146.56,146.05,146.18,21270.0,146.44,146.56,146.05,146.18,21270.0
2024-05-23 14:20:00,146.22,146.78,146.11,146.42,9513.0,146.22,146.78,146.11,146.42,9513.0
2024-05-23 14:30:00,146.59,146.59,145.54,145.7,26464.0,146.59,146.59,145.54,145.7,26464.0
2024-05-23 14:40:00,145.78,145.81,144.78,144.84,20327.0,145.78,145.81,144.78,144.84,20327.0
2024-05-23 14:50:00,144.91,145.15,144.74,145.03,22149.0,144.91,145.15,144.74,145.03,22149.0
2024-05-23 15:00:00,145.0,145.48,144.92,145.36,13575.0,145.0,145.48,144.92,145.36,13575.0
2024-05-23 15:10:00,145.36,146.12,145.34,146.01,20265.0,145.36,146.12,145.34,146.01,20265.0
2024-05-23 15:20:00,145.99,146.16,145.49,145.76,11540.0,145.99,146.16,145.49,145.76,11540.0
2024-05-23 15:30:00,145.76,146.23,145.68,146.23,16621.0,145.76,146.23,145.68,146.23,16621.0
2024-05-23 15:40:00,146.27,146.27,145.46,145.78,29378.0,146.27,146.27,145.46,145.78,29378.0
2024-05-23 15:50:00,145.83,146.34,145.57,145.91,81902.0,145.83,146.34,145.57,145.91,81902.0
2024-05-24 09:30:00,147.27,149.18,146.64,148.8,59909.0,147.27,149.18,146.64,148.8,59909.0
2024-05-24 09:40:00,148.81,150.17,148.81,149.33,41753.0,148.81,150.17,148.81,149.33,41753.0
2024-05-24 09:50:00,149.15,150.0,149.09,149.89,32958.0,149.15,150.0,149.09,149.89,32958.0
2024-05-24 10:00:00,149.99,150.5,149.48,149.98,37584.0,149.99,150.5,149.48,149.98,37584.0
2024-05-24 10:10:00,149.97,150.74,149.79,150.5,43624.0,149.97,150.74,149.79,150.5,43624.0
2024-05-24 10:20:00,150.47,150.95,150.22,150.85,21794.0,150.47,150.95,150.22,150.85,21794.0
2024-05-24 10:30:00,150.95,151.05,149.93,150.44,28143.0,150.95,151.05,149.93,150.44,28143.0
2024-05-24 10:40:00,150.47,150.47,149.55,150.33,15716.0,150.47,150.47,149.55,150.33,15716.0
2024-05-24 10:50:00,150.2,151.09,149.89,150.62,36451.0,150.2,151.09,149.89,150.62,36451.0
2024-05-24 11:00:00,150.59,151.47,150.58,151.46,40390.0,150.59,151.47,150.58,151.46,40390.0
2024-05-24 11:10:00,151.44,151.46,151.03,151.1,15029.0,151.44,151.46,151.03,151.1,15029.0
2024-05-24 11:20:00,151.17,151.17,150.26,150.5,49508.0,151.17,151.17,150.26,150.5,49508.0
2024-05-24 11:30:00,150.5,150.81,149.7,149.77,20191.0,150.5,150.81,149.7,149.77,20191.0
2024-05-24 11:40:00,149.75,150.0,149.53,149.86,13251.0,149.75,150.0,149.53,149.86,13251.0
2024-05-24 11:50:00,149.89,150.42,149.81,150.4,11656.0,149.89,150.42,149.81,150.4,11656.0
2024-05-24 12:00:00,150.4,150.48,150.0,150.29,8175.0,150.4,150.48,150.0,150.29,8175.0
2024-05-24 12:10:00,150.38,150.52,150.25,150.34,9803.0,150.38,150.52,150.25,150.34,9803.0
2024-05-24 12:20:00,150.3,150.33,150.11,150.19,19632.0,150.3,150.33,150.11,150.19,19632.0
2024-05-24 12:30:00,150.17,150.54,150.11,150.17,10727.0,150.17,150.54,150.11,150.17,10727.0
2024-05-24 12:40:00,150.14,150.49,150.12,150.31,11295.0,150.14,150.49,150.12,150.31,11295.0
2024-05-24 12:50:00,150.39,150.7,150.18,150.61,29042.0,150.39,150.7,150.18,150.61,29042.0
2024-05-24 13:00:00,150.6,150.61,150.18,150.25,8652.0,150.6,150.61,150.18,150.25,8652.0
2024-05-24 13:10:00,150.27,150.39,150.1,150.15,8847.0,150.27,150.39,150.1,150.15,8847.0
2024-05-24 13:20:00,150.16,150.37,149.51,149.91,29030.0,150.16,150.37,149.51,149.91,29030.0
2024-05-24 13:30:00,149.82,149.85,149.62,149.65,6300.0,149.82,149.85,149.62,149.65,6300.0
2024-05-24 13:40:00,149.6,149.84,149.58,149.7,8256.0,149.6,149.84,149.58,149.7,8256.0
2024-05-24 13:50:00,149.7,149.9,149.57,149.9,10599.0,149.7,149.9,149.57,149.9,10599.0
2024-05-24 14:00:00,149.9,150.25,149.79,149.96,7820.0,149.9,150.25,149.79,149.96,7820.0
2024-05-24 14:10:00,150.12,150.12,149.75,149.91,6716.0,150.12,150.12,149.75,149.91,6716.0
2024-05-24 14:20:00,149.89,149.89,149.36,149.63,8433.0,149.89,149.89,149.36,149.63,8433.0
2024-05-24 14:30:00,149.58,149.9,149.51,149.69,7334.0,149.58,149.9,149.51,149.69,7334.0
2024-05-24 14:40:00,149.66,149.66,149.34,149.49,8178.0,149.66,149.66,149.34,149.49,8178.0
2024-05-24 14:50:00,149.49,149.8,149.42,149.73,8687.0,149.49,149.8,149.42,149.73,8687.0
2024-05-24 15:00:00,149.81,149.81,149.37,149.55,9619.0,149.81,149.81,149.37,149.55,9619.0
2024-05-24 15:10:00,149.48,149.82,149.43,149.66,8957.0,149.48,149.82,149.43,149.66,8957.0
2024-05-24 15:20:00,149.66,150.39,149.54,150.03,19758.0,149.66,150.39,149.54,150.03,19758.0
2024-05-24 15:30:00,150.01,150.12,149.91,150.01,17733.0,150.01,150.12,149.91,150.01,17733.0
2024-05-24 15:40:00,149.97,150.24,149.82,149.89,25013.0,149.97,150.24,149.82,149.89,25013.0
2024-05-24 15:50:00,149.9,150.31,149.77,150.09,81373.0,149.9,150.31,149.77,150.09,81373.0
2024-05-28 09:30:00,151.5,152.85,151.41,152.57,114296.0,151.5,152.85,151.41,152.57,114296.0
2024-05-28 09:40:00,152.59,153.2,150.79,150.79,45309.0,152.59,153.2,150.79,150.79,45309.0
2024-05-28 09:50:00,150.84,152.43,150.77,152.27,41869.0,150.84,152.43,150.77,152.27,41869.0
2024-05-28 10:00:00,152.27,153.13,151.16,152.35,66656.0,152.27,153.13,151.16,152.35,66656.0
2024-05-28 10:10:00,152.4,152.88,152.08,152.72,33933.0,152.4,152.88,152.08,152.72,33933.0
2024-05-28 10:20:00,152.69,153.48,152.17,152.65,29837.0,152.69,153.48,152.17,152.65,29837.0
2024-05-28 10:30:00,152.59,153.22,152.43,152.8,44685.0,152.59,153.22,152.43,152.8,44685.0
2024-05-28 10:40:00,152.8,153.45,152.53,152.94,42488.0,152.8,153.45,152.53,152.94,42488.0
2024-05-28 10:50:00,152.94,153.55,152.74,152.84,29318.0,152.94,153.55,152.74,152.84,29318.0
2024-05-28 11:00:00,152.99,153.08,152.49,152.88,26239.0,152.99,153.08,152.49,152.88,26239.0
2024-05-28 11:10:00,152.95,153.48,152.85,153.37,25729.0,152.95,153.48,152.85,153.37,25729.0
2024-05-28 11:20:00,153.35,153.62,153.02,153.51,29118.0,153.35,153.62,153.02,153.51,29118.0
2024-05-28 11:30:00,153.59,153.82,153.36,153.39,22506.0,153.59,153.82,153.36,153.39,22506.0
2024-05-28 11:40:00,153.39,153.95,153.3,153.65,33154.0,153.39,153.95,153.3,153.65,33154.0
2024-05-28 11:50:00,153.74,153.9,153.5,153.59,16518.0,153.74,153.9,153.5,153.59,16518.0
2024-05-28 12:00:00,153.65,153.89,153.49,153.88,36212.0,153.65,153.89,153.49,153.88,36212.0
2024-05-28 12:10:00,153.88,154.87,153.83,154.23,40449.0,153.88,154.87,153.83,154.23,40449.0
2024-05-28 12:20:00,154.19,154.22,153.09,153.46,27338.0,154.19,154.22,153.09,153.46,27338.0
2024-05-28 12:30:00,153.37,153.76,153.06,153.61,14465.0,153.37,153.76,153.06,153.61,14465.0
2024-05-28 12:40:00,153.75,154.0,153.33,153.37,29960.0,153.75,154.0,153.33,153.37,29960.0
2024-05-28 12:50:00,153.46,153.75,153.33,153.41,14290.0,153.46,153.75,153.33,153.41,14290.0
2024-05-28 13:00:00,153.41,153.59,152.86,153.12,18909.0,153.41,153.59,152.86,153.12,18909.0
2024-05-28 13:10:00,153.06,153.79,153.06,153.49,14166.0,153.06,153.79,153.06,153.49,14166.0
2024-05-28 13:20:00,153.51,153.96,153.47,153.96,14252.0,153.51,153.96,153.47,153.96,14252.0
2024-05-28 13:30:00,153.89,154.1,153.73,153.94,14230.0,153.89,154.1,153.73,153.94,14230.0
2024-05-28 13:40:00,153.91,153.99,153.13,153.15,17215.0,153.91,153.99,153.13,153.15,17215.0
2024-05-28 13:50:00,153.13,153.13,152.28,152.8,37792.0,153.13,153.13,152.28,152.8,37792.0
2024-05-28 14:00:00,152.79,152.98,152.43,152.53,33794.0,152.79,152.98,152.43,152.53,33794.0
2024-05-28 14:10:00,152.63,152.91,152.22,152.61,24184.0,152.63,152.91,152.22,152.61,24184.0
2024-05-28 14:20:00,152.52,152.73,152.01,152.19,27524.0,152.52,152.73,152.01,152.19,27524.0
2024-05-28 14:30:00,152.2,152.2,151.39,151.49,30701.0,152.2,152.2,151.39,151.49,30701.0
2024-05-28 14:40:00,151.58,151.71,151.35,151.61,25885.0,151.58,151.71,151.35,151.61,25885.0
2024-05-28 14:50:00,151.65,152.01,151.29,151.85,32611.0,151.65,152.01,151.29,151.85,32611.0
2024-05-28 15:00:00,151.9,152.06,151.66,151.81,28515.0,151.9,152.06,151.66,151.81,28515.0
2024-05-28 15:10:00,151.81,152.03,151.6,151.97,29073.0,151.81,152.03,151.6,151.97,29073.0
2024-05-28 15:20:00,151.96,152.12,151.79,151.95,46411.0,151.96,152.12,151.79,151.95,46411.0
2024-05-28 15:30:00,151.95,152.42,151.95,152.27,59920.0,151.95,152.42,151.95,152.27,59920.0
2024-05-28 15:40:00,152.26,153.14,152.11,152.63,72134.0,152.26,153.14,152.11,152.63,72134.0
2024-05-28 15:50:00,152.63,153.12,152.21,152.21,199181.0,152.63,153.12,152.21,152.21,199181.0
2024-05-29 09:30:00,155.56,168.59,155.56,168.59,448352.0,155.56,168.59,155.56,168.59,448352.0
2024-05-29 09:40:00,168.63,178.44,168.33,178.3,527093.0,168.63,178.44,168.33,178.3,527093.0
2024-05-29 09:50:00,178.18,180.68,174.43,179.95,478837.0,178.18,180.68,174.43,179.95,478837.0
2024-05-29 10:00:00,179.76,179.95,176.43,179.16,317149.0,179.76,179.95,176.43,179.16,317149.0
2024-05-29 10:10:00,178.99,180.5,176.05,176.22,306582.0,178.99,180.5,176.05,176.22,306582.0
2024-05-29 10:20:00,176.15,179.33,175.21,177.74,175747.0,176.15,179.33,175.21,177.74,175747.0
2024-05-29 10:30:00,177.64,179.5,176.92,179.5,67714.0,177.64,179.5,176.92,179.5,67714.0
2024-05-29 10:40:00,179.58,180.5,178.65,180.01,149399.0,179.58,180.5,178.65,180.01,149399.0
2024-05-29 10:50:00,180.39,182.54,179.82,180.24,191947.0,180.39,182.54,179.82,180.24,191947.0
2024-05-29 11:00:00,180.48,182.08,180.0,181.07,107118.0,180.48,182.08,180.0,181.07,107118.0
2024-05-29 11:10:00,181.15,182.59,179.1,179.49,193094.0,181.15,182.59,179.1,179.49,193094.0
2024-05-29 11:20:00,179.33,182.86,179.01,182.23,129110.0,179.33,182.86,179.01,182.23,129110.0
2024-05-29 11:30:00,182.03,182.07,180.54,181.52,56428.0,182.03,182.07,180.54,181.52,56428.0
2024-05-29 11:40:00,181.75,182.46,180.85,181.47,78367.0,181.75,182.46,180.85,181.47,78367.0
2024-05-29 11:50:00,181.5,182.25,180.8,181.95,49133.0,181.5,182.25,180.8,181.95,49133.0
2024-05-29 12:00:00,181.75,183.6,181.66,183.5,72665.0,181.75,183.6,181.66,183.5,72665.0
2024-05-29 12:10:00,183.55,183.83,182.39,183.72,82740.0,183.55,183.83,182.39,183.72,82740.0
2024-05-29 12:20:00,183.75,184.65,183.49,184.36,93499.0,183.75,184.65,183.49,184.36,93499.0
2024-05-29 12:30:00,184.42,185.27,183.41,185.04,69941.0,184.42,185.27,183.41,185.04,69941.0
2024-05-29 12:40:00,185.23,185.7,184.83,185.53,64042.0,185.23,185.7,184.83,185.53,64042.0
2024-05-29 12:50:00,185.66,187.24,185.56,186.75,117762.0,185.66,187.24,185.56,186.75,117762.0
2024-05-29 13:00:00,186.85,187.3,185.71,186.67,108928.0,186.85,187.3,185.71,186.67,108928.0
2024-05-29 13:10:00,186.7,186.98,184.59,185.36,118213.0,186.7,186.98,184.59,185.36,118213.0
2024-05-29 13:20:00,185.18,187.25,185.04,186.9,98217.0,185.18,187.25,185.04,186.9,98217.0
2024-05-29 13:30:00,186.87,186.89,185.1,186.45,97947.0,186.87,186.89,185.1,186.45,97947.0
2024-05-29 13:40:00,186.47,187.05,186.28,186.96,53652.0,186.47,187.05,186.28,186.96,53652.0
2024-05-29 13:50:00,187.09,196.99,187.0,190.21,462341.0,187.09,196.99,187.0,190.21,462341.0
2024-05-29 14:00:00,190.19,192.06,189.37,191.46,229221.0,190.19,192.06,189.37,191.46,229221.0
2024-05-29 14:10:00,191.46,193.09,191.01,191.73,158273.0,191.46,193.09,191.01,191.73,158273.0
2024-05-29 14:20:00,191.8,192.96,190.4,191.6,181595.0,191.8,192.96,190.4,191.6,181595.0
2024-05-29 14:30:00,191.7,193.64,191.45,193.27,128805.0,191.7,193.64,191.45,193.27,128805.0
2024-05-29 14:40:00,193.18,194.15,192.51,192.98,95591.0,193.18,194.15,192.51,192.98,95591.0
2024-05-29 14:50:00,193.08,194.12,192.94,193.17,85800.0,193.08,194.12,192.94,193.17,85800.0
2024-05-29 15:00:00,193.17,193.24,190.23,190.41,224369.0,193.17,193.24,190.23,190.41,224369.0
2024-05-29 15:10:00,190.39,191.99,190.06,191.63,151584.0,190.39,191.99,190.06,191.63,151584.0
2024-05-29 15:20:00,191.66,193.43,191.58,192.31,131680.0,191.66,193.43,191.58,192.31,131680.0
2024-05-29 15:30:00,192.21,192.4,187.8,188.36,324909.0,192.21,192.4,187.8,188.36,324909.0
2024-05-29 15:40:00,188.27,188.61,186.82,188.46,265927.0,188.27,188.61,186.82,188.46,265927.0
2024-05-29 15:50:00,188.46,189.44,187.51,189.42,422898.0,188.46,189.44,187.51,189.42,422898.0
2024-05-30 09:30:00,188.08,189.45,185.26,186.17,181478.0,188.08,189.45,185.26,186.17,181478.0
2024-05-30 09:40:00,186.06,187.3,184.15,184.37,113025.0,186.06,187.3,184.15,184.37,113025.0
2024-05-30 09:50:00,184.22,185.83,182.61,184.85,128025.0,184.22,185.83,182.61,184.85,128025.0
2024-05-30 10:00:00,185.25,185.63,181.52,182.22,106198.0,185.25,185.63,181.52,182.22,106198.0
2024-05-30 10:10:00,182.21,183.3,180.69,182.75,102090.0,182.21,183.3,180.69,182.75,102090.0
2024-05-30 10:20:00,182.93,183.49,181.14,181.14,43191.0,182.93,183.49,181.14,181.14,43191.0
2024-05-30 10:30:00,181.1,181.68,178.7,179.3,119949.0,181.1,181.68,178.7,179.3,119949.0
2024-05-30 10:40:00,179.0,179.83,178.22,179.3,75411.0,179.0,179.83,178.22,179.3,75411.0
2024-05-30 10:50:00,179.37,179.47,177.22,177.56,82005.0,179.37,179.47,177.22,177.56,82005.0
2024-05-30 11:00:00,177.75,178.79,177.55,177.75,47545.0,177.75,178.79,177.55,177.75,47545.0
2024-05-30 11:10:00,177.74,178.8,176.57,178.49,73102.0,177.74,178.8,176.57,178.49,73102.0
2024-05-30 11:20:00,178.59,178.59,177.41,178.22,41024.0,178.59,178.59,177.41,178.22,41024.0
2024-05-30 11:30:00,178.36,179.76,178.21,179.55,42720.0,178.36,179.76,178.21,179.55,42720.0
2024-05-30 11:40:00,179.45,180.15,179.31,179.65,42263.0,179.45,180.15,179.31,179.65,42263.0
2024-05-30 11:50:00,179.58,180.35,178.69,179.0,37575.0,179.58,180.35,178.69,179.0,37575.0
2024-05-30 12:00:00,179.0,179.99,178.71,179.42,29038.0,179.0,179.99,178.71,179.42,29038.0
2024-05-30 12:10:00,179.5,179.71,178.4,178.72,17283.0,179.5,179.71,178.4,178.72,17283.0
2024-05-30 12:20:00,178.76,178.76,177.61,177.72,24514.0,178.76,178.76,177.61,177.72,24514.0
2024-05-30 12:30:00,177.63,178.24,176.66,176.96,25821.0,177.63,178.24,176.66,176.96,25821.0
2024-05-30 12:40:00,176.9,178.07,176.8,177.99,36679.0,176.9,178.07,176.8,177.99,36679.0
2024-05-30 12:50:00,178.0,178.75,177.85,178.56,28557.0,178.0,178.75,177.85,178.56,28557.0
2024-05-30 13:00:00,178.74,179.17,178.3,179.17,18819.0,178.74,179.17,178.3,179.17,18819.0
2024-05-30 13:10:00,179.11,179.48,178.91,178.91,21399.0,179.11,179.48,178.91,178.91,21399.0
2024-05-30 13:20:00,178.85,178.94,178.0,178.43,20501.0,178.85,178.94,178.0,178.43,20501.0
2024-05-30 13:30:00,178.43,178.61,178.26,178.53,9872.0,178.43,178.61,178.26,178.53,9872.0
2024-05-30 13:40:00,178.59,179.17,177.9,177.9,20872.0,178.59,179.17,177.9,177.9,20872.0
2024-05-30 13:50:00,178.0,178.45,177.9,178.4,15379.0,178.0,178.45,177.9,178.4,15379.0
2024-05-30 14:00:00,178.4,179.34,178.27,179.34,18458.0,178.4,179.34,178.27,179.34,18458.0
2024-05-30 14:10:00,179.33,179.57,178.42,178.55,19296.0,179.33,179.57,178.42,178.55,19296.0
2024-05-30 14:20:00,178.56,178.76,177.96,178.66,13974.0,178.56,178.76,177.96,178.66,13974.0
2024-05-30 14:30:00,178.66,178.86,177.57,177.7,35409.0,178.66,178.86,177.57,177.7,35409.0
2024-05-30 14:40:00,177.7,178.11,177.65,177.85,21074.0,177.7,178.11,177.65,177.85,21074.0
2024-05-30 14:50:00,177.85,178.04,177.19,177.48,16190.0,177.85,178.04,177.19,177.48,16190.0
2024-05-30 15:00:00,177.62,181.09,177.62,181.07,67538.0,177.62,181.09,177.62,181.07,67538.0
2024-05-30 15:10:00,180.96,181.99,180.13,180.13,72738.0,180.96,181.99,180.13,180.13,72738.0
2024-05-30 15:20:00,180.14,180.38,179.25,180.05,43811.0,180.14,180.38,179.25,180.05,43811.0
2024-05-30 15:30:00,180.1,180.58,179.78,180.34,45389.0,180.1,180.58,179.78,180.34,45389.0
2024-05-30 15:40:00,180.36,180.45,178.56,178.57,67064.0,180.36,180.45,178.56,178.57,67064.0
2024-05-30 15:50:00,178.56,179.19,178.0,178.38,230435.0,178.56,179.19,178.0,178.38,230435.0
2024-05-31 09:30:00,176.48,177.13,172.88,174.39,187144.0,176.48,177.13,172.88,174.39,187144.0
2024-05-31 09:40:00,174.27,176.21,173.59,174.88,115745.0,174.27,176.21,173.59,174.88,115745.0
2024-05-31 09:50:00,174.75,175.11,174.09,174.4,53630.0,174.75,175.11,174.09,174.4,53630.0
2024-05-31 10:00:00,174.36,175.14,173.03,174.81,68579.0,174.36,175.14,173.03,174.81,68579.0
2024-05-31 10:10:00,174.64,175.4,172.7,172.8,52815.0,174.64,175.4,172.7,172.8,52815.0
2024-05-31 10:20:00,172.64,172.79,169.62,169.9,123134.0,172.64,172.79,169.62,169.9,123134.0
2024-05-31 10:30:00,169.82,170.93,169.29,170.77,52400.0,169.82,170.93,169.29,170.77,52400.0
2024-05-31 10:40:00,170.78,172.5,170.78,171.99,66216.0,170.78,172.5,170.78,171.99,66216.0
2024-05-31 10:50:00,172.14,173.58,172.12,172.34,27664.0,172.14,173.58,172.12,172.34,27664.0
2024-05-31 11:00:00,172.47,172.61,171.58,172.1,20013.0,172.47,172.61,171.58,172.1,20013.0
2024-05-31 11:10:00,172.13,172.46,170.77,170.77,47605.0,172.13,172.46,170.77,170.77,47605.0
2024-05-31 11:20:00,170.77,171.5,170.44,170.9,26325.0,170.77,171.5,170.44,170.9,26325.0
2024-05-31 11:30:00,170.69,171.16,170.22,170.87,23370.0,170.69,171.16,170.22,170.87,23370.0
2024-05-31 11:40:00,170.63,171.43,170.36,171.25,27290.0,170.63,171.43,170.36,171.25,27290.0
2024-05-31 11:50:00,171.47,171.76,170.73,170.92,17454.0,171.47,171.76,170.73,170.92,17454.0
2024-05-31 12:00:00,170.82,171.36,170.18,171.02,30600.0,170.82,171.36,170.18,171.02,30600.0
2024-05-31 12:10:00,171.04,171.11,169.56,170.19,38503.0,171.04,171.11,169.56,170.19,38503.0
2024-05-31 12:20:00,170.08,171.11,170.07,171.11,23437.0,170.08,171.11,170.07,171.11,23437.0
2024-05-31 12:30:00,171.01,172.8,171.01,172.8,12982.0,171.01,172.8,171.01,172.8,12982.0
2024-05-31 12:40:00,172.81,174.31,172.74,173.99,21251.0,172.81,174.31,172.74,173.99,21251.0
2024-05-31 12:50:00,174.13,174.49,173.13,173.49,27448.0,174.13,174.49,173.13,173.49,27448.0
2024-05-31 13:00:00,173.49,173.49,172.74,172.87,10367.0,173.49,173.49,172.74,172.87,10367.0
2024-05-31 13:10:00,172.74,173.49,172.74,173.2,14334.0,172.74,173.49,172.74,173.2,14334.0
2024-05-31 13:20:00,173.16,173.18,172.37,172.55,24378.0,173.16,173.18,172.37,172.55,24378.0
2024-05-31 13:30:00,172.56,172.88,171.82,171.84,51114.0,172.56,172.88,171.82,171.84,51114.0
2024-05-31 13:40:00,171.85,172.42,171.42,172.35,21458.0,171.85,172.42,171.42,172.35,21458.0
2024-05-31 13:50:00,172.33,173.07,172.15,172.64,16423.0,172.33,173.07,172.15,172.64,16423.0
2024-05-31 14:00:00,172.81,173.0,172.05,172.55,23254.0,172.81,173.0,172.05,172.55,23254.0
2024-05-31 14:10:00,172.48,172.51,171.74,172.16,15139.0,172.48,172.51,171.74,172.16,15139.0
2024-05-31 14:20:00,172.24,173.07,172.05,172.98,16402.0,172.24,173.07,172.05,172.98,16402.0
2024-05-31 14:30:00,172.92,173.15,172.35,173.15,13820.0,172.92,173.15,172.35,173.15,13820.0
2024-05-31 14:40:00,173.0,174.1,172.99,173.49,14987.0,173.0,174.1,172.99,173.49,14987.0
2024-05-31 14:50:00,173.71,173.76,172.85,173.22,20905.0,173.71,173.76,172.85,173.22,20905.0
2024-05-31 15:00:00,173.26,174.08,173.12,173.73,24894.0,173.26,174.08,173.12,173.73,24894.0
2024-05-31 15:10:00,173.64,174.32,173.64,173.83,21407.0,173.64,174.32,173.64,173.83,21407.0
2024-05-31 15:20:00,173.86,174.27,173.64,173.7,21330.0,173.86,174.27,173.64,173.7,21330.0
2024-05-31 15:30:00,173.46,173.5,172.86,172.99,32711.0,173.46,173.5,172.86,172.99,32711.0
2024-05-31 15:40:00,172.97,173.35,171.98,172.4,97749.0,172.97,173.35,171.98,172.4,97749.0
2024-05-31 15:50:00,172.32,173.26,172.01,172.88,259790.0,172.32,173.26,172.01,172.88,259790.0
2024-06-03 09:30:00,174.91,176.98,174.04,175.4,44722.0,174.91,176.98,174.04,175.4,44722.0
2024-06-03 09:40:00,175.11,176.45,174.75,176.12,23225.0,175.11,176.45,174.75,176.12,23225.0
2024-06-03 09:50:00,176.23,176.28,174.86,175.09,25217.0,176.23,176.28,174.86,175.09,25217.0
2024-06-03 10:00:00,175.56,177.5,175.55,177.15,31409.0,175.56,177.5,175.55,177.15,31409.0
2024-06-03 10:10:00,177.02,179.53,177.01,178.3,46129.0,177.02,179.53,177.01,178.3,46129.0
2024-06-03 10:20:00,178.3,178.3,177.15,177.86,28763.0,178.3,178.3,177.15,177.86,28763.0
2024-06-03 10:30:00,177.78,178.65,176.34,176.44,58988.0,177.78,178.65,176.34,176.44,58988.0
2024-06-03 10:40:00,176.44,178.47,176.44,177.28,28039.0,176.44,178.47,176.44,177.28,28039.0
2024-06-03 10:50:00,177.34,178.24,174.09,174.23,44948.0,177.34,178.24,174.09,174.23,44948.0
2024-06-03 11:00:00,174.09,176.85,172.9,176.8,31393.0,174.09,176.85,172.9,176.8,31393.0
2024-06-03 11:10:00,176.83,177.49,176.39,177.05,17226.0,176.83,177.49,176.39,177.05,17226.0
2024-06-03 11:20:00,177.19,177.5,175.26,175.9,49361.0,177.19,177.5,175.26,175.9,49361.0
2024-06-03 11:30:00,175.79,176.53,175.74,175.88,19453.0,175.79,176.53,175.74,175.88,19453.0
2024-06-03 11:40:00,175.74,176.85,175.54,176.64,12917.0,175.74,176.85,175.54,176.64,12917.0
2024-06-03 11:50:00,176.38,176.64,174.86,175.08,14305.0,176.38,176.64,174.86,175.08,14305.0
2024-06-03 12:00:00,174.87,174.87,173.51,173.88,33089.0,174.87,174.87,173.51,173.88,33089.0
2024-06-03 12:10:00,174.14,174.64,173.78,174.53,18393.0,174.14,174.64,173.78,174.53,18393.0
2024-06-03 12:20:00,174.29,175.19,173.82,174.22,16450.0,174.29,175.19,173.82,174.22,16450.0
2024-06-03 12:30:00,174.01,174.52,173.84,174.45,13726.0,174.01,174.52,173.84,174.45,13726.0
2024-06-03 12:40:00,174.59,175.21,173.99,174.96,11458.0,174.59,175.21,173.99,174.96,11458.0
2024-06-03 12:50:00,175.22,175.22,174.08,174.15,9042.0,175.22,175.22,174.08,174.15,9042.0
2024-06-03 13:00:00,174.15,174.29,173.09,173.09,20887.0,174.15,174.29,173.09,173.09,20887.0
2024-06-03 13:10:00,173.33,173.54,172.89,173.27,10907.0,173.33,173.54,172.89,173.27,10907.0
2024-06-03 13:20:00,173.12,173.51,172.55,173.14,31706.0,173.12,173.51,172.55,173.14,31706.0
2024-06-03 13:30:00,173.25,173.9,173.06,173.83,12918.0,173.25,173.9,173.06,173.83,12918.0
2024-06-03 13:40:00,173.83,174.07,172.98,173.03,15882.0,173.83,174.07,172.98,173.03,15882.0
2024-06-03 13:50:00,172.97,173.66,172.92,173.55,4782.0,172.97,173.66,172.92,173.55,4782.0
2024-06-03 14:00:00,173.55,174.01,173.54,173.65,9464.0,173.55,174.01,173.54,173.65,9464.0
2024-06-03 14:10:00,173.79,173.93,173.44,173.64,12200.0,173.79,173.93,173.44,173.64,12200.0
2024-06-03 14:20:00,173.61,174.4,173.6,174.03,15001.0,173.61,174.4,173.6,174.03,15001.0
2024-06-03 14:30:00,174.18,174.41,173.9,174.09,18142.0,174.18,174.41,173.9,174.09,18142.0
2024-06-03 14:40:00,174.16,175.15,174.15,174.86,30137.0,174.16,175.15,174.15,174.86,30137.0
2024-06-03 14:50:00,174.77,175.06,174.35,174.71,12768.0,174.77,175.06,174.35,174.71,12768.0
2024-06-03 15:00:00,174.68,174.93,174.04,174.31,12272.0,174.68,174.93,174.04,174.31,12272.0
2024-06-03 15:10:00,174.25,175.01,174.25,174.9,17266.0,174.25,175.01,174.25,174.9,17266.0
2024-06-03 15:20:00,175.0,175.66,174.86,175.1,24262.0,175.0,175.66,174.86,175.1,24262.0
2024-06-03 15:30:00,175.11,175.65,174.56,175.34,50853.0,175.11,175.65,174.56,175.34,50853.0
2024-06-03 15:40:00,175.3,176.12,175.29,175.87,43005.0,175.3,176.12,175.29,175.87,43005.0
2024-06-03 15:50:00,175.77,176.75,175.52,175.84,179770.0,175.77,176.75,175.52,175.84,179770.0
2024-06-04 09:30:00,173.75,173.76,171.63,171.64,31539.0,173.75,173.76,171.63,171.64,31539.0
2024-06-04 09:40:00,171.52,172.1,168.25,168.4,58970.0,171.52,172.1,168.25,168.4,58970.0
2024-06-04 09:50:00,168.63,169.09,167.0,168.0,63316.0,168.63,169.09,167.0,168.0,63316.0
2024-06-04 10:00:00,167.64,169.36,167.64,169.11,30857.0,167.64,169.36,167.64,169.11,30857.0
2024-06-04 10:10:00,169.33,169.44,168.51,168.61,26897.0,169.33,169.44,168.51,168.61,26897.0
2024-06-04 10:20:00,168.5,169.14,168.0,168.0,40717.0,168.5,169.14,168.0,168.0,40717.0
2024-06-04 10:30:00,167.9,169.11,167.72,168.67,28058.0,167.9,169.11,167.72,168.67,28058.0
2024-06-04 10:40:00,168.8,169.92,168.79,169.88,13493.0,168.8,169.92,168.79,169.88,13493.0
2024-06-04 10:50:00,169.87,170.42,168.86,168.86,26776.0,169.87,170.42,168.86,168.86,26776.0
2024-06-04 11:00:00,169.06,169.22,168.1,168.77,20689.0,169.06,169.22,168.1,168.77,20689.0
2024-06-04 11:10:00,168.77,170.64,168.77,170.63,19796.0,168.77,170.64,168.77,170.63,19796.0
2024-06-04 11:20:00,170.5,170.81,170.22,170.36,13825.0,170.5,170.81,170.22,170.36,13825.0
2024-06-04 11:30:00,170.21,171.0,169.85,170.87,14284.0,170.21,171.0,169.85,170.87,14284.0
2024-06-04 11:40:00,171.0,171.2,170.17,170.37,7369.0,171.0,171.2,170.17,170.37,7369.0
2024-06-04 11:50:00,170.23,170.76,170.06,170.34,3551.0,170.23,170.76,170.06,170.34,3551.0
2024-06-04 12:00:00,170.65,170.99,170.16,170.16,8344.0,170.65,170.99,170.16,170.16,8344.0
2024-06-04 12:10:00,170.2,170.47,170.15,170.19,4261.0,170.2,170.47,170.15,170.19,4261.0
2024-06-04 12:20:00,170.2,170.63,169.61,170.52,8075.0,170.2,170.63,169.61,170.52,8075.0
2024-06-04 12:30:00,170.51,170.54,169.95,170.39,5561.0,170.51,170.54,169.95,170.39,5561.0
2024-06-04 12:40:00,170.38,170.93,170.24,170.93,3926.0,170.38,170.93,170.24,170.93,3926.0
2024-06-04 12:50:00,170.85,171.2,170.45,170.87,3298.0,170.85,171.2,170.45,170.87,3298.0
2024-06-04 13:00:00,170.93,171.09,170.48,170.48,6395.0,170.93,171.09,170.48,170.48,6395.0
2024-06-04 13:10:00,170.62,170.82,170.13,170.25,4015.0,170.62,170.82,170.13,170.25,4015.0
2024-06-04 13:20:00,170.2,170.2,169.55,169.73,13173.0,170.2,170.2,169.55,169.73,13173.0
2024-06-04 13:30:00,169.96,169.96,169.08,169.21,8723.0,169.96,169.96,169.08,169.21,8723.0
2024-06-04 13:40:00,169.39,169.69,169.29,169.49,5879.0,169.39,169.69,169.29,169.49,5879.0
2024-06-04 13:50:00,169.67,170.23,169.62,170.23,9177.0,169.67,170.23,169.62,170.23,9177.0
2024-06-04 14:00:00,170.22,170.39,169.74,169.81,4906.0,170.22,170.39,169.74,169.81,4906.0
2024-06-04 14:10:00,169.94,170.94,169.94,170.91,11591.0,169.94,170.94,169.94,170.91,11591.0
2024-06-04 14:20:00,170.78,171.1,170.5,170.78,7194.0,170.78,171.1,170.5,170.78,7194.0
2024-06-04 14:30:00,170.63,170.63,169.9,170.48,8708.0,170.63,170.63,169.9,170.48,8708.0
2024-06-04 14:40:00,170.53,170.8,170.32,170.39,11053.0,170.53,170.8,170.32,170.39,11053.0
2024-06-04 14:50:00,170.31,170.5,169.86,170.04,10805.0,170.31,170.5,169.86,170.04,10805.0
2024-06-04 15:00:00,169.9,170.07,169.27,169.72,10863.0,169.9,170.07,169.27,169.72,10863.0
2024-06-04 15:10:00,169.79,170.54,169.79,170.3,12676.0,169.79,170.54,169.79,170.3,12676.0
2024-06-04 15:20:00,170.44,170.83,170.39,170.72,8825.0,170.44,170.83,170.39,170.72,8825.0
2024-06-04 15:30:00,170.86,170.89,169.74,169.81,19978.0,170.86,170.89,169.74,169.81,19978.0
2024-06-04 15:40:00,169.83,170.55,169.76,170.08,27668.0,169.83,170.55,169.76,170.08,27668.0
2024-06-04 15:50:00,169.96,170.34,169.62,169.74,95162.0,169.96,170.34,169.62,169.74,95162.0
2024-06-05 09:30:00,168.69,169.78,168.01,168.82,25173.0,168.69,169.78,168.01,168.82,25173.0
2024-06-05 09:40:00,168.05,170.0,167.85,169.38,29209.0,168.05,170.0,167.85,169.38,29209.0
2024-06-05 09:50:00,169.38,169.96,168.96,169.07,14986.0,169.38,169.96,168.96,169.07,14986.0
2024-06-05 10:00:00,169.2,171.2,168.54,170.32,16060.0,169.2,171.2,168.54,170.32,16060.0
2024-06-05 10:10:00,170.63,171.65,170.51,171.2,13221.0,170.63,171.65,170.51,171.2,13221.0
2024-06-05 10:20:00,170.96,172.0,170.92,171.97,13638.0,170.96,172.0,170.92,171.97,13638.0
2024-06-05 10:30:00,171.68,172.37,171.68,172.25,15633.0,171.68,172.37,171.68,172.25,15633.0
2024-06-05 10:40:00,172.24,173.31,172.03,172.32,11203.0,172.24,173.31,172.03,172.32,11203.0
2024-06-05 10:50:00,172.49,172.72,171.8,172.31,12736.0,172.49,172.72,171.8,172.31,12736.0
2024-06-05 11:00:00,172.32,172.49,172.32,172.48,1727.0,172.32,172.49,172.32,172.48,1727.0
2024-06-05 11:10:00,172.56,173.2,172.45,172.58,12705.0,172.56,173.2,172.45,172.58,12705.0
2024-06-05 11:20:00,172.56,173.05,172.1,172.24,17511.0,172.56,173.05,172.1,172.24,17511.0
2024-06-05 11:30:00,172.21,173.05,171.99,172.55,10546.0,172.21,173.05,171.99,172.55,10546.0
2024-06-05 11:40:00,172.46,172.85,171.85,171.86,5591.0,172.46,172.85,171.85,171.86,5591.0
2024-06-05 11:50:00,172.26,172.27,171.77,172.19,10322.0,172.26,172.27,171.77,172.19,10322.0
2024-06-05 12:00:00,172.21,172.4,171.9,172.22,9229.0,172.21,172.4,171.9,172.22,9229.0
2024-06-05 12:10:00,172.17,172.71,172.14,172.62,13491.0,172.17,172.71,172.14,172.62,13491.0
2024-06-05 12:20:00,172.49,172.61,172.15,172.38,6070.0,172.49,172.61,172.15,172.38,6070.0
2024-06-05 12:30:00,172.33,172.98,172.26,172.66,6311.0,172.33,172.98,172.26,172.66,6311.0
2024-06-05 12:40:00,172.74,172.96,172.44,172.5,5776.0,172.74,172.96,172.44,172.5,5776.0
2024-06-05 12:50:00,172.4,172.8,172.4,172.8,3219.0,172.4,172.8,172.4,172.8,3219.0
2024-06-05 13:00:00,172.52,173.0,172.38,172.67,9805.0,172.52,173.0,172.38,172.67,9805.0
2024-06-05 13:10:00,172.77,173.41,172.64,173.27,14312.0,172.77,173.41,172.64,173.27,14312.0
2024-06-05 13:20:00,173.31,173.31,172.67,173.25,9529.0,173.31,173.31,172.67,173.25,9529.0
2024-06-05 13:30:00,173.22,173.68,173.11,173.17,12393.0,173.22,173.68,173.11,173.17,12393.0
2024-06-05 13:40:00,173.15,173.32,172.83,173.0,6239.0,173.15,173.32,172.83,173.0,6239.0
2024-06-05 13:50:00,173.28,173.52,173.11,173.37,9580.0,173.28,173.52,173.11,173.37,9580.0
2024-06-05 14:00:00,173.42,173.6,173.1,173.11,6605.0,173.42,173.6,173.1,173.11,6605.0
2024-06-05 14:10:00,173.32,173.4,172.74,172.8,7378.0,173.32,173.4,172.74,172.8,7378.0
2024-06-05 14:20:00,172.84,172.87,172.45,172.68,8703.0,172.84,172.87,172.45,172.68,8703.0
2024-06-05 14:30:00,172.63,172.97,172.4,172.69,9251.0,172.63,172.97,172.4,172.69,9251.0
2024-06-05 14:40:00,172.73,173.0,172.28,172.29,6338.0,172.73,173.0,172.28,172.29,6338.0
2024-06-05 14:50:00,172.45,172.77,172.44,172.65,8491.0,172.45,172.77,172.44,172.65,8491.0
2024-06-05 15:00:00,172.57,173.11,172.56,172.7,14557.0,172.57,173.11,172.56,172.7,14557.0
2024-06-05 15:10:00,172.81,172.94,172.67,172.86,5664.0,172.81,172.94,172.67,172.86,5664.0
2024-06-05 15:20:00,172.89,173.03,172.64,172.88,6536.0,172.89,173.03,172.64,172.88,6536.0
2024-06-05 15:30:00,172.77,173.31,172.64,173.07,23102.0,172.77,173.31,172.64,173.07,23102.0
2024-06-05 15:40:00,173.11,173.44,172.73,172.81,29670.0,173.11,173.44,172.73,172.81,29670.0
2024-06-05 15:50:00,172.74,173.5,172.47,172.67,117403.0,172.74,173.5,172.47,172.67,117403.0
2024-06-06 09:30:00,171.65,176.02,171.61,172.23,60551.0,171.65,176.02,171.61,172.23,60551.0
2024-06-06 09:40:00,172.0,174.17,171.12,173.6,36719.0,172.0,174.17,171.12,173.6,36719.0
2024-06-06 09:50:00,173.6,174.96,173.31,174.04,25421.0,173.6,174.96,173.31,174.04,25421.0
2024-06-06 10:00:00,174.03,174.05,172.64,173.42,19842.0,174.03,174.05,172.64,173.42,19842.0
2024-06-06 10:10:00,173.26,177.29,173.19,175.92,48474.0,173.26,177.29,173.19,175.92,48474.0
2024-06-06 10:20:00,175.75,176.06,175.12,175.56,16361.0,175.75,176.06,175.12,175.56,16361.0
2024-06-06 10:30:00,175.63,176.53,174.91,176.42,17553.0,175.63,176.53,174.91,176.42,17553.0
2024-06-06 10:40:00,176.02,176.78,175.63,176.78,15277.0,176.02,176.78,175.63,176.78,15277.0
2024-06-06 10:50:00,176.78,176.9,175.61,175.88,20313.0,176.78,176.9,175.61,175.88,20313.0
2024-06-06 11:00:00,175.83,176.5,175.5,176.42,12186.0,175.83,176.5,175.5,176.42,12186.0
2024-06-06 11:10:00,176.23,178.02,176.22,177.9,31242.0,176.23,178.02,176.22,177.9,31242.0
2024-06-06 11:20:00,177.92,177.92,176.8,176.8,20829.0,177.92,177.92,176.8,176.8,20829.0
2024-06-06 11:30:00,176.92,177.53,176.51,177.4,7377.0,176.92,177.53,176.51,177.4,7377.0
2024-06-06 11:40:00,177.5,178.27,177.16,177.47,22382.0,177.5,178.27,177.16,177.47,22382.0
2024-06-06 11:50:00,177.43,178.7,177.29,178.15,32069.0,177.43,178.7,177.29,178.15,32069.0
2024-06-06 12:00:00,178.36,178.61,177.64,178.18,21327.0,178.36,178.61,177.64,178.18,21327.0
2024-06-06 12:10:00,178.18,178.65,177.81,178.47,18907.0,178.18,178.65,177.81,178.47,18907.0
2024-06-06 12:20:00,178.25,178.44,177.75,178.18,10008.0,178.25,178.44,177.75,178.18,10008.0
2024-06-06 12:30:00,178.12,178.12,177.25,177.55,24456.0,178.12,178.12,177.25,177.55,24456.0
2024-06-06 12:40:00,177.52,178.06,176.81,178.0,11258.0,177.52,178.06,176.81,178.0,11258.0
2024-06-06 12:50:00,178.05,178.39,177.31,177.55,9930.0,178.05,178.39,177.31,177.55,9930.0
2024-06-06 13:00:00,177.53,178.17,177.52,177.59,6615.0,177.53,178.17,177.52,177.59,6615.0
2024-06-06 13:10:00,177.75,178.1,177.53,178.02,10079.0,177.75,178.1,177.53,178.02,10079.0
2024-06-06 13:20:00,177.99,178.85,177.99,178.66,14607.0,177.99,178.85,177.99,178.66,14607.0
2024-06-06 13:30:00,178.61,178.61,178.06,178.06,10067.0,178.61,178.61,178.06,178.06,10067.0
2024-06-06 13:40:00,177.99,178.1,177.31,177.31,9989.0,177.99,178.1,177.31,177.31,9989.0
2024-06-06 13:50:00,177.39,177.67,177.34,177.46,8451.0,177.39,177.67,177.34,177.46,8451.0
2024-06-06 14:00:00,177.43,177.52,175.88,175.97,22021.0,177.43,177.52,175.88,175.97,22021.0
2024-06-06 14:10:00,176.04,176.76,175.74,176.61,13882.0,176.04,176.76,175.74,176.61,13882.0
2024-06-06 14:20:00,176.76,176.76,176.07,176.38,6743.0,176.76,176.76,176.07,176.38,6743.0
2024-06-06 14:30:00,176.37,176.5,176.08,176.1,8170.0,176.37,176.5,176.08,176.1,8170.0
2024-06-06 14:40:00,176.18,176.48,176.18,176.28,10236.0,176.18,176.48,176.18,176.28,10236.0
2024-06-06 14:50:00,176.36,176.99,176.36,176.62,13518.0,176.36,176.99,176.36,176.62,13518.0
2024-06-06 15:00:00,176.55,176.9,176.44,176.59,13984.0,176.55,176.9,176.44,176.59,13984.0
2024-06-06 15:10:00,176.72,177.02,176.35,176.69,7100.0,176.72,177.02,176.35,176.69,7100.0
2024-06-06 15:20:00,176.66,176.73,176.12,176.7,10420.0,176.66,176.73,176.12,176.7,10420.0
2024-06-06 15:30:00,176.65,176.65,175.89,176.28,23574.0,176.65,176.65,175.89,176.28,23574.0
2024-06-06 15:40:00,176.19,176.92,176.15,176.16,29680.0,176.19,176.92,176.15,176.16,29680.0
2024-06-06 15:50:00,176.15,176.59,175.76,176.04,137423.0,176.15,176.59,175.76,176.04,137423.0
2024-06-07 09:30:00,175.66,175.66,173.71,174.0,19999.0,175.66,175.66,173.71,174.0,19999.0
2024-06-07 09:40:00,174.53,175.36,174.52,175.09,5951.0,174.53,175.36,174.52,175.09,5951.0
2024-06-07 09:50:00,175.12,176.25,175.12,175.82,13726.0,175.12,176.25,175.12,175.82,13726.0
2024-06-07 10:00:00,175.86,176.12,174.9,175.12,9257.0,175.86,176.12,174.9,175.12,9257.0
2024-06-07 10:10:00,174.73,174.8,174.19,174.44,8775.0,174.73,174.8,174.19,174.44,8775.0
2024-06-07 10:20:00,174.4,174.41,173.62,173.96,9123.0,174.4,174.41,173.62,173.96,9123.0
2024-06-07 10:30:00,173.98,175.3,173.0,175.3,22630.0,173.98,175.3,173.0,175.3,22630.0
2024-06-07 10:40:00,175.25,176.84,175.21,176.49,25026.0,175.25,176.84,175.21,176.49,25026.0
2024-06-07 10:50:00,176.63,176.63,175.88,175.97,12561.0,176.63,176.63,175.88,175.97,12561.0
2024-06-07 11:00:00,175.87,175.87,174.92,175.3,7120.0,175.87,175.87,174.92,175.3,7120.0
2024-06-07 11:10:00,175.23,175.61,175.17,175.43,14333.0,175.23,175.61,175.17,175.43,14333.0
2024-06-07 11:20:00,175.36,175.97,175.2,175.3,9621.0,175.36,175.97,175.2,175.3,9621.0
2024-06-07 11:30:00,175.39,175.49,174.65,174.81,16131.0,175.39,175.49,174.65,174.81,16131.0
2024-06-07 11:40:00,174.83,175.37,174.82,175.34,6840.0,174.83,175.37,174.82,175.34,6840.0
2024-06-07 11:50:00,175.36,175.96,175.33,175.75,6750.0,175.36,175.96,175.33,175.75,6750.0
2024-06-07 12:00:00,175.67,176.59,175.66,176.23,7211.0,175.67,176.59,175.66,176.23,7211.0
2024-06-07 12:10:00,176.23,176.43,175.91,176.06,5845.0,176.23,176.43,175.91,176.06,5845.0
2024-06-07 12:20:00,175.95,176.52,175.94,176.49,4231.0,175.95,176.52,175.94,176.49,4231.0
2024-06-07 12:30:00,176.42,176.7,176.24,176.62,8552.0,176.42,176.7,176.24,176.62,8552.0
2024-06-07 12:40:00,176.47,176.88,176.31,176.64,6412.0,176.47,176.88,176.31,176.64,6412.0
2024-06-07 12:50:00,176.59,177.3,176.51,176.83,7364.0,176.59,177.3,176.51,176.83,7364.0
2024-06-07 13:00:00,176.8,176.96,176.53,176.66,2699.0,176.8,176.96,176.53,176.66,2699.0
2024-06-07 13:10:00,176.65,176.77,176.22,176.51,11858.0,176.65,176.77,176.22,176.51,11858.0
2024-06-07 13:20:00,176.55,176.63,175.98,175.98,3427.0,176.55,176.63,175.98,175.98,3427.0
2024-06-07 13:30:00,176.1,176.1,175.74,175.82,4759.0,176.1,176.1,175.74,175.82,4759.0
2024-06-07 13:40:00,175.83,175.92,175.34,175.34,10623.0,175.83,175.92,175.34,175.34,10623.0
2024-06-07 13:50:00,175.6,175.84,175.49,175.49,4009.0,175.6,175.84,175.49,175.49,4009.0
2024-06-07 14:00:00,175.49,175.49,174.86,174.92,30756.0,175.49,175.49,174.86,174.92,30756.0
2024-06-07 14:10:00,174.92,175.07,174.61,174.99,17287.0,174.92,175.07,174.61,174.99,17287.0
2024-06-07 14:20:00,174.86,175.36,174.81,175.2,7700.0,174.86,175.36,174.81,175.2,7700.0
2024-06-07 14:30:00,175.13,175.63,174.99,175.14,29866.0,175.13,175.63,174.99,175.14,29866.0
2024-06-07 14:40:00,175.14,175.39,175.06,175.17,2238.0,175.14,175.39,175.06,175.17,2238.0
2024-06-07 14:50:00,175.23,175.3,175.06,175.28,7027.0,175.23,175.3,175.06,175.28,7027.0
2024-06-07 15:00:00,175.17,175.62,175.06,175.16,5020.0,175.17,175.62,175.06,175.16,5020.0
2024-06-07 15:10:00,175.28,175.63,175.13,175.22,11336.0,175.28,175.63,175.13,175.22,11336.0
2024-06-07 15:20:00,175.22,175.53,175.15,175.5,6114.0,175.22,175.53,175.15,175.5,6114.0
2024-06-07 15:30:00,175.46,175.56,175.15,175.5,20729.0,175.46,175.56,175.15,175.5,20729.0
2024-06-07 15:40:00,175.5,175.68,175.4,175.63,35127.0,175.5,175.68,175.4,175.63,35127.0
2024-06-07 15:50:00,175.5,175.85,175.21,175.36,114021.0,175.5,175.85,175.21,175.36,114021.0
2024-06-10 09:30:00,174.56,178.43,173.66,177.8,57038.0,174.56,178.43,173.66,177.8,57038.0
2024-06-10 09:40:00,177.11,178.23,176.52,178.23,44616.0,177.11,178.23,176.52,178.23,44616.0
2024-06-10 09:50:00,178.04,181.0,178.0,180.46,93554.0,178.04,181.0,178.0,180.46,93554.0
2024-06-10 10:00:00,180.17,180.54,177.75,178.21,54971.0,180.17,180.54,177.75,178.21,54971.0
2024-06-10 10:10:00,178.21,179.79,178.13,179.61,52380.0,178.21,179.79,178.13,179.61,52380.0
2024-06-10 10:20:00,179.53,180.6,179.33,180.5,38321.0,179.53,180.6,179.33,180.5,38321.0
2024-06-10 10:30:00,180.44,182.3,180.17,180.67,40771.0,180.44,182.3,180.17,180.67,40771.0
2024-06-10 10:40:00,180.55,181.31,180.05,180.93,42768.0,180.55,181.31,180.05,180.93,42768.0
2024-06-10 10:50:00,181.02,182.15,180.99,181.79,26663.0,181.02,182.15,180.99,181.79,26663.0
2024-06-10 11:00:00,181.49,181.79,180.63,180.78,23899.0,181.49,181.79,180.63,180.78,23899.0
2024-06-10 11:10:00,180.8,181.19,180.42,180.66,9914.0,180.8,181.19,180.42,180.66,9914.0
2024-06-10 11:20:00,180.5,180.58,179.16,180.44,22711.0,180.5,180.58,179.16,180.44,22711.0
2024-06-10 11:30:00,180.31,180.88,180.18,180.65,15944.0,180.31,180.88,180.18,180.65,15944.0
2024-06-10 11:40:00,180.39,182.16,180.32,181.3,35506.0,180.39,182.16,180.32,181.3,35506.0
2024-06-10 11:50:00,181.45,182.24,181.01,181.4,28443.0,181.45,182.24,181.01,181.4,28443.0
2024-06-10 12:00:00,181.2,181.79,181.19,181.43,6801.0,181.2,181.79,181.19,181.43,6801.0
2024-06-10 12:10:00,181.46,181.53,180.79,181.02,22772.0,181.46,181.53,180.79,181.02,22772.0
2024-06-10 12:20:00,181.05,181.19,180.36,180.61,7767.0,181.05,181.19,180.36,180.61,7767.0
2024-06-10 12:30:00,180.42,181.64,180.42,181.3,10400.0,180.42,181.64,180.42,181.3,10400.0
2024-06-10 12:40:00,181.19,181.99,181.18,181.58,9239.0,181.19,181.99,181.18,181.58,9239.0
2024-06-10 12:50:00,181.72,182.3,181.51,182.21,14408.0,181.72,182.3,181.51,182.21,14408.0
2024-06-10 13:00:00,182.23,182.37,181.71,182.0,11346.0,182.23,182.37,181.71,182.0,11346.0
2024-06-10 13:10:00,181.73,182.01,181.66,181.98,10927.0,181.73,182.01,181.66,181.98,10927.0
2024-06-10 13:20:00,182.03,183.23,182.01,182.88,32914.0,182.03,183.23,182.01,182.88,32914.0
2024-06-10 13:30:00,182.99,183.32,182.43,182.43,24605.0,182.99,183.32,182.43,182.43,24605.0
2024-06-10 13:40:00,182.56,183.5,182.39,183.38,28479.0,182.56,183.5,182.39,183.38,28479.0
2024-06-10 13:50:00,183.33,183.37,182.82,182.82,17198.0,183.33,183.37,182.82,182.82,17198.0
2024-06-10 14:00:00,182.8,183.41,182.54,182.86,17730.0,182.8,183.41,182.54,182.86,17730.0
2024-06-10 14:10:00,182.77,183.06,182.51,182.58,13312.0,182.77,183.06,182.51,182.58,13312.0
2024-06-10 14:20:00,182.59,182.83,182.49,182.53,11520.0,182.59,182.83,182.49,182.53,11520.0
2024-06-10 14:30:00,182.52,183.54,182.42,183.44,21783.0,182.52,183.54,182.42,183.44,21783.0
2024-06-10 14:40:00,183.42,183.8,183.17,183.34,27684.0,183.42,183.8,183.17,183.34,27684.0
2024-06-10 14:50:00,183.37,183.91,183.31,183.65,24977.0,183.37,183.91,183.31,183.65,24977.0
2024-06-10 15:00:00,183.66,184.08,183.54,183.63,47938.0,183.66,184.08,183.54,183.63,47938.0
2024-06-10 15:10:00,183.58,184.8,183.28,184.54,67581.0,183.58,184.8,183.28,184.54,67581.0
2024-06-10 15:20:00,184.53,184.77,184.07,184.23,36566.0,184.53,184.77,184.07,184.23,36566.0
2024-06-10 15:30:00,184.22,184.57,184.1,184.49,35665.0,184.22,184.57,184.1,184.49,35665.0
2024-06-10 15:40:00,184.51,185.55,184.5,184.76,81757.0,184.51,185.55,184.5,184.76,81757.0
2024-06-10 15:50:00,184.52,185.24,184.25,185.18,145571.0,184.52,185.24,184.25,185.18,145571.0
2024-06-11 09:30:00,186.55,187.71,184.31,185.21,78112.0,186.55,187.71,184.31,185.21,78112.0
2024-06-11 09:40:00,185.12,186.17,183.01,183.25,31427.0,185.12,186.17,183.01,183.25,31427.0
2024-06-11 09:50:00,183.0,183.7,182.01,182.96,19911.0,183.0,183.7,182.01,182.96,19911.0
2024-06-11 10:00:00,182.96,184.15,182.91,183.48,13128.0,182.96,184.15,182.91,183.48,13128.0
2024-06-11 10:10:00,183.2,183.37,181.67,181.96,25987.0,183.2,183.37,181.67,181.96,25987.0
2024-06-11 10:20:00,181.7,182.22,180.71,180.95,17449.0,181.7,182.22,180.71,180.95,17449.0
2024-06-11 10:30:00,180.95,181.91,180.65,181.57,16437.0,180.95,181.91,180.65,181.57,16437.0
2024-06-11 10:40:00,181.57,181.98,181.22,181.86,13484.0,181.57,181.98,181.22,181.86,13484.0
2024-06-11 10:50:00,181.86,182.99,181.76,182.71,21715.0,181.86,182.99,181.76,182.71,21715.0
2024-06-11 11:00:00,182.78,182.78,181.9,182.2,10683.0,182.78,182.78,181.9,182.2,10683.0
2024-06-11 11:10:00,182.31,182.68,182.22,182.5,3734.0,182.31,182.68,182.22,182.5,3734.0
2024-06-11 11:20:00,182.67,182.77,181.76,181.94,5777.0,182.67,182.77,181.76,181.94,5777.0
2024-06-11 11:30:00,181.77,182.21,181.5,181.7,13020.0,181.77,182.21,181.5,181.7,13020.0
2024-06-11 11:40:00,181.47,181.48,180.67,180.86,13587.0,181.47,181.48,180.67,180.86,13587.0
2024-06-11 11:50:00,180.57,181.73,180.42,181.57,9991.0,180.57,181.73,180.42,181.57,9991.0
2024-06-11 12:00:00,181.8,182.19,181.57,182.19,4786.0,181.8,182.19,181.57,182.19,4786.0
2024-06-11 12:10:00,181.98,182.53,181.67,181.68,8836.0,181.98,182.53,181.67,181.68,8836.0
2024-06-11 12:20:00,181.89,182.23,181.62,181.62,5650.0,181.89,182.23,181.62,181.62,5650.0
2024-06-11 12:30:00,181.76,182.13,181.69,181.69,5044.0,181.76,182.13,181.69,181.69,5044.0
2024-06-11 12:40:00,181.83,183.14,181.81,183.14,15735.0,181.83,183.14,181.81,183.14,15735.0
2024-06-11 12:50:00,182.83,183.22,182.53,182.67,17261.0,182.83,183.22,182.53,182.67,17261.0
2024-06-11 13:00:00,182.82,183.11,182.44,183.02,5615.0,182.82,183.11,182.44,183.02,5615.0
2024-06-11 13:10:00,183.37,184.23,183.21,184.23,13365.0,183.37,184.23,183.21,184.23,13365.0
2024-06-11 13:20:00,184.19,184.5,183.74,184.11,34922.0,184.19,184.5,183.74,184.11,34922.0
2024-06-11 13:30:00,184.09,184.63,184.09,184.28,17197.0,184.09,184.63,184.09,184.28,17197.0
2024-06-11 13:40:00,184.35,184.55,184.25,184.55,7267.0,184.35,184.55,184.25,184.55,7267.0
2024-06-11 13:50:00,184.57,185.31,184.57,184.91,12719.0,184.57,185.31,184.57,184.91,12719.0
2024-06-11 14:00:00,185.0,185.62,185.0,185.24,15866.0,185.0,185.62,185.0,185.24,15866.0
2024-06-11 14:10:00,185.04,185.99,184.94,185.74,9267.0,185.04,185.99,184.94,185.74,9267.0
2024-06-11 14:20:00,185.81,186.03,185.68,185.89,10319.0,185.81,186.03,185.68,185.89,10319.0
2024-06-11 14:30:00,185.81,185.97,185.14,185.72,12425.0,185.81,185.97,185.14,185.72,12425.0
2024-06-11 14:40:00,185.64,185.88,185.41,185.55,9199.0,185.64,185.88,185.41,185.55,9199.0
2024-06-11 14:50:00,185.35,185.39,184.35,184.68,11553.0,185.35,185.39,184.35,184.68,11553.0
2024-06-11 15:00:00,184.69,185.03,184.58,184.58,20841.0,184.69,185.03,184.58,184.58,20841.0
2024-06-11 15:10:00,184.66,184.88,184.22,184.49,11717.0,184.66,184.88,184.22,184.49,11717.0
2024-06-11 15:20:00,184.3,184.56,184.14,184.28,8233.0,184.3,184.56,184.14,184.28,8233.0
2024-06-11 15:30:00,184.2,184.92,184.1,184.67,14174.0,184.2,184.92,184.1,184.67,14174.0
2024-06-11 15:40:00,184.78,185.02,184.55,184.64,25087.0,184.78,185.02,184.55,184.64,25087.0
2024-06-11 15:50:00,184.57,185.85,184.47,185.85,104727.0,184.57,185.85,184.47,185.85,104727.0
2024-06-12 09:30:00,188.51,188.97,185.04,186.93,43139.0,188.51,188.97,185.04,186.93,43139.0
2024-06-12 09:40:00,186.16,187.3,184.46,186.36,28527.0,186.16,187.3,184.46,186.36,28527.0
2024-06-12 09:50:00,186.49,186.64,184.65,186.21,23001.0,186.49,186.64,184.65,186.21,23001.0
2024-06-12 10:00:00,186.34,188.55,186.26,188.18,15202.0,186.34,188.55,186.26,188.18,15202.0
2024-06-12 10:10:00,187.82,188.84,187.81,188.67,10309.0,187.82,188.84,187.81,188.67,10309.0
2024-06-12 10:20:00,188.55,189.56,188.16,188.96,13979.0,188.55,189.56,188.16,188.96,13979.0
2024-06-12 10:30:00,188.77,188.78,186.82,187.7,16305.0,188.77,188.78,186.82,187.7,16305.0
2024-06-12 10:40:00,187.85,188.23,187.0,187.44,10212.0,187.85,188.23,187.0,187.44,10212.0
2024-06-12 10:50:00,187.11,188.32,187.11,188.21,10486.0,187.11,188.32,187.11,188.21,10486.0
2024-06-12 11:00:00,188.3,189.04,188.19,188.78,7595.0,188.3,189.04,188.19,188.78,7595.0
2024-06-12 11:10:00,188.81,189.6,188.63,189.57,15472.0,188.81,189.6,188.63,189.57,15472.0
2024-06-12 11:20:00,189.53,189.61,188.95,189.23,5318.0,189.53,189.61,188.95,189.23,5318.0
2024-06-12 11:30:00,189.19,189.86,188.9,189.86,9617.0,189.19,189.86,188.9,189.86,9617.0
2024-06-12 11:40:00,189.77,190.06,189.44,189.83,20170.0,189.77,190.06,189.44,189.83,20170.0
2024-06-12 11:50:00,189.85,190.47,189.38,190.46,13171.0,189.85,190.47,189.38,190.46,13171.0
2024-06-12 12:00:00,190.32,190.8,190.03,190.37,7210.0,190.32,190.8,190.03,190.37,7210.0
2024-06-12 12:10:00,190.29,190.52,189.62,189.71,12868.0,190.29,190.52,189.62,189.71,12868.0
2024-06-12 12:20:00,189.62,190.07,189.39,189.8,9950.0,189.62,190.07,189.39,189.8,9950.0
2024-06-12 12:30:00,189.71,190.18,189.56,190.11,8707.0,189.71,190.18,189.56,190.11,8707.0
2024-06-12 12:40:00,190.1,190.7,190.1,190.5,11216.0,190.1,190.7,190.1,190.5,11216.0
2024-06-12 12:50:00,190.62,190.95,190.61,190.78,8551.0,190.62,190.95,190.61,190.78,8551.0
2024-06-12 13:00:00,190.85,191.0,189.92,190.38,9968.0,190.85,191.0,189.92,190.38,9968.0
2024-06-12 13:10:00,190.45,190.51,189.84,190.15,7400.0,190.45,190.51,189.84,190.15,7400.0
2024-06-12 13:20:00,190.27,191.29,190.19,191.18,9729.0,190.27,191.29,190.19,191.18,9729.0
2024-06-12 13:30:00,191.19,191.7,191.0,191.27,22304.0,191.19,191.7,191.0,191.27,22304.0
2024-06-12 13:40:00,191.29,191.67,191.27,191.67,6261.0,191.29,191.67,191.27,191.67,6261.0
2024-06-12 13:50:00,191.75,192.17,191.63,192.16,9908.0,191.75,192.17,191.63,192.16,9908.0
2024-06-12 14:00:00,191.99,192.08,190.03,191.05,31032.0,191.99,192.08,190.03,191.05,31032.0
2024-06-12 14:10:00,191.22,192.5,191.22,192.26,14903.0,191.22,192.5,191.22,192.26,14903.0
2024-06-12 14:20:00,192.36,192.98,191.82,192.71,9014.0,192.36,192.98,191.82,192.71,9014.0
2024-06-12 14:30:00,192.9,193.11,191.65,192.53,17773.0,192.9,193.11,191.65,192.53,17773.0
2024-06-12 14:40:00,192.52,192.52,191.52,191.52,12746.0,192.52,192.52,191.52,191.52,12746.0
2024-06-12 14:50:00,191.74,192.39,190.98,192.38,12556.0,191.74,192.39,190.98,192.38,12556.0
2024-06-12 15:00:00,192.25,192.7,191.53,191.81,21793.0,192.25,192.7,191.53,191.81,21793.0
2024-06-12 15:10:00,191.72,192.1,191.52,191.9,17560.0,191.72,192.1,191.52,191.9,17560.0
2024-06-12 15:20:00,191.94,192.71,190.63,190.98,26271.0,191.94,192.71,190.63,190.98,26271.0
2024-06-12 15:30:00,191.12,191.18,190.28,190.4,22927.0,191.12,191.18,190.28,190.4,22927.0
2024-06-12 15:40:00,190.39,191.75,190.2,191.75,23942.0,190.39,191.75,190.2,191.75,23942.0
2024-06-12 15:50:00,191.71,192.48,191.52,192.35,83595.0,191.71,192.48,191.52,192.35,83595.0
2024-06-13 09:30:00,192.34,194.38,191.89,193.75,42752.0,192.34,194.38,191.89,193.75,42752.0
2024-06-13 09:40:00,193.32,193.45,191.48,192.61,24876.0,193.32,193.45,191.48,192.61,24876.0
2024-06-13 09:50:00,192.77,193.62,190.41,191.25,18116.0,192.77,193.62,190.41,191.25,18116.0
2024-06-13 10:00:00,191.25,192.63,190.35,191.38,20263.0,191.25,192.63,190.35,191.38,20263.0
2024-06-13 10:10:00,191.34,191.35,188.27,188.27,33382.0,191.34,191.35,188.27,188.27,33382.0
2024-06-13 10:20:00,188.0,188.11,186.31,187.3,24401.0,188.0,188.11,186.31,187.3,24401.0
2024-06-13 10:30:00,187.46,189.1,187.01,188.99,15229.0,187.46,189.1,187.01,188.99,15229.0
2024-06-13 10:40:00,189.01,189.5,187.61,187.7,22632.0,189.01,189.5,187.61,187.7,22632.0
2024-06-13 10:50:00,187.61,188.85,187.39,188.49,21219.0,187.61,188.85,187.39,188.49,21219.0
2024-06-13 11:00:00,188.2,188.45,187.56,187.75,8676.0,188.2,188.45,187.56,187.75,8676.0
2024-06-13 11:10:00,187.69,188.34,187.51,187.75,14755.0,187.69,188.34,187.51,187.75,14755.0
2024-06-13 11:20:00,187.6,187.92,186.9,187.02,17118.0,187.6,187.92,186.9,187.02,17118.0
2024-06-13 11:30:00,186.95,188.26,186.95,188.2,9390.0,186.95,188.26,186.95,188.2,9390.0
2024-06-13 11:40:00,188.35,188.66,187.9,188.66,6809.0,188.35,188.66,187.9,188.66,6809.0
2024-06-13 11:50:00,188.58,189.14,188.13,188.34,7235.0,188.58,189.14,188.13,188.34,7235.0
2024-06-13 12:00:00,188.22,188.63,187.73,188.4,11780.0,188.22,188.63,187.73,188.4,11780.0
2024-06-13 12:10:00,188.4,188.51,187.84,188.39,6817.0,188.4,188.51,187.84,188.39,6817.0
2024-06-13 12:20:00,188.52,188.88,188.43,188.67,13292.0,188.52,188.88,188.43,188.67,13292.0
2024-06-13 12:30:00,188.62,189.13,188.35,189.08,26958.0,188.62,189.13,188.35,189.08,26958.0
2024-06-13 12:40:00,189.09,189.46,188.8,189.17,11502.0,189.09,189.46,188.8,189.17,11502.0
2024-06-13 12:50:00,189.18,189.83,189.17,189.7,10682.0,189.18,189.83,189.17,189.7,10682.0
2024-06-13 13:00:00,189.68,190.4,189.68,189.99,9299.0,189.68,190.4,189.68,189.99,9299.0
2024-06-13 13:10:00,189.88,190.0,189.78,189.9,8086.0,189.88,190.0,189.78,189.9,8086.0
2024-06-13 13:20:00,189.9,189.98,189.58,189.91,10075.0,189.9,189.98,189.58,189.91,10075.0
2024-06-13 13:30:00,189.8,189.85,189.64,189.85,10991.0,189.8,189.85,189.64,189.85,10991.0
2024-06-13 13:40:00,189.91,190.26,188.52,188.86,27985.0,189.91,190.26,188.52,188.86,27985.0
2024-06-13 13:50:00,188.86,189.07,188.09,188.94,16780.0,188.86,189.07,188.09,188.94,16780.0
2024-06-13 14:00:00,188.89,189.01,188.07,188.64,11223.0,188.89,189.01,188.07,188.64,11223.0
2024-06-13 14:10:00,188.53,189.17,188.47,189.05,4504.0,188.53,189.17,188.47,189.05,4504.0
2024-06-13 14:20:00,189.04,189.34,189.04,189.33,6900.0,189.04,189.34,189.04,189.33,6900.0
2024-06-13 14:30:00,189.27,189.39,188.85,188.92,7149.0,189.27,189.39,188.85,188.92,7149.0
2024-06-13 14:40:00,189.06,189.3,188.7,188.7,7692.0,189.06,189.3,188.7,188.7,7692.0
2024-06-13 14:50:00,188.86,189.37,188.85,189.12,6879.0,188.86,189.37,188.85,189.12,6879.0
2024-06-13 15:00:00,189.14,189.61,189.08,189.61,4494.0,189.14,189.61,189.08,189.61,4494.0
2024-06-13 15:10:00,189.59,190.0,189.22,189.62,10440.0,189.59,190.0,189.22,189.62,10440.0
2024-06-13 15:20:00,189.63,189.89,189.62,189.7,5233.0,189.63,189.89,189.62,189.7,5233.0
2024-06-13 15:30:00,189.69,190.02,189.44,189.85,19302.0,189.69,190.02,189.44,189.85,19302.0
2024-06-13 15:40:00,189.89,190.0,189.4,189.72,21839.0,189.89,190.0,189.4,189.72,21839.0
2024-06-13 15:50:00,189.67,191.44,189.67,190.87,85691.0,189.67,191.44,189.67,190.87,85691.0
2024-06-14 09:30:00,189.1,189.82,186.98,188.56,37517.0,189.1,189.82,186.98,188.56,37517.0
2024-06-14 09:40:00,189.0,189.77,188.43,188.87,9193.0,189.0,189.77,188.43,188.87,9193.0
2024-06-14 09:50:00,189.08,189.52,187.81,188.47,10763.0,189.08,189.52,187.81,188.47,10763.0
2024-06-14 10:00:00,188.59,188.6,185.51,186.11,36584.0,188.59,188.6,185.51,186.11,36584.0
2024-06-14 10:10:00,186.36,186.72,185.56,186.51,15357.0,186.36,186.72,185.56,186.51,15357.0
2024-06-14 10:20:00,186.6,186.95,185.92,186.91,11695.0,186.6,186.95,185.92,186.91,11695.0
2024-06-14 10:30:00,186.68,186.68,184.81,185.03,19188.0,186.68,186.68,184.81,185.03,19188.0
2024-06-14 10:40:00,184.98,186.15,184.88,186.1,10744.0,184.98,186.15,184.88,186.1,10744.0
2024-06-14 10:50:00,185.84,186.53,185.83,186.3,14254.0,185.84,186.53,185.83,186.3,14254.0
2024-06-14 11:00:00,186.4,186.76,185.13,185.41,11514.0,186.4,186.76,185.13,185.41,11514.0
2024-06-14 11:10:00,185.52,186.28,185.51,186.19,11743.0,185.52,186.28,185.51,186.19,11743.0
2024-06-14 11:20:00,186.17,186.83,186.16,186.61,17979.0,186.17,186.83,186.16,186.61,17979.0
2024-06-14 11:30:00,186.84,187.15,185.6,185.61,21867.0,186.84,187.15,185.6,185.61,21867.0
2024-06-14 11:40:00,185.85,185.85,184.54,184.75,11767.0,185.85,185.85,184.54,184.75,11767.0
2024-06-14 11:50:00,184.5,185.4,183.66,185.29,57842.0,184.5,185.4,183.66,185.29,57842.0
2024-06-14 12:00:00,185.25,185.26,183.66,184.88,7887.0,185.25,185.26,183.66,184.88,7887.0
2024-06-14 12:10:00,184.89,185.24,184.31,184.31,9357.0,184.89,185.24,184.31,184.31,9357.0
2024-06-14 12:20:00,184.38,184.87,184.36,184.57,7095.0,184.38,184.87,184.36,184.57,7095.0
2024-06-14 12:30:00,184.53,184.81,184.23,184.56,9226.0,184.53,184.81,184.23,184.56,9226.0
2024-06-14 12:40:00,184.41,184.48,183.95,184.27,4400.0,184.41,184.48,183.95,184.27,4400.0
2024-06-14 12:50:00,184.21,184.39,183.79,184.04,9348.0,184.21,184.39,183.79,184.04,9348.0
2024-06-14 13:00:00,184.12,184.73,183.94,184.63,13568.0,184.12,184.73,183.94,184.63,13568.0
2024-06-14 13:10:00,184.69,185.24,184.57,184.94,14543.0,184.69,185.24,184.57,184.94,14543.0
2024-06-14 13:20:00,185.09,185.47,185.08,185.23,10406.0,185.09,185.47,185.08,185.23,10406.0
2024-06-14 13:30:00,185.3,185.64,185.15,185.2,10149.0,185.3,185.64,185.15,185.2,10149.0
2024-06-14 13:40:00,185.22,185.63,184.78,185.63,6269.0,185.22,185.63,184.78,185.63,6269.0
2024-06-14 13:50:00,185.57,185.78,185.28,185.47,7591.0,185.57,185.78,185.28,185.47,7591.0
2024-06-14 14:00:00,185.55,186.05,185.04,185.35,9702.0,185.55,186.05,185.04,185.35,9702.0
2024-06-14 14:10:00,185.48,185.6,185.06,185.59,3547.0,185.48,185.6,185.06,185.59,3547.0
2024-06-14 14:20:00,185.63,185.7,185.5,185.67,3181.0,185.63,185.7,185.5,185.67,3181.0
2024-06-14 14:30:00,185.73,186.08,185.47,185.57,8577.0,185.73,186.08,185.47,185.57,8577.0
2024-06-14 14:40:00,185.67,185.79,185.59,185.79,2682.0,185.67,185.79,185.59,185.79,2682.0
2024-06-14 14:50:00,185.82,185.87,185.39,185.43,6640.0,185.82,185.87,185.39,185.43,6640.0
2024-06-14 15:00:00,185.52,185.62,185.35,185.58,6348.0,185.52,185.62,185.35,185.58,6348.0
2024-06-14 15:10:00,185.54,185.94,185.44,185.9,6359.0,185.54,185.94,185.44,185.9,6359.0
2024-06-14 15:20:00,185.84,186.45,185.79,186.18,15137.0,185.84,186.45,185.79,186.18,15137.0
2024-06-14 15:30:00,186.12,186.15,185.53,185.65,14918.0,186.12,186.15,185.53,185.65,14918.0
2024-06-14 15:40:00,185.58,185.66,184.75,185.34,17051.0,185.58,185.66,184.75,185.34,17051.0
2024-06-14 15:50:00,185.36,186.18,185.26,185.97,89341.0,185.36,186.18,185.26,185.97,89341.0
2024-06-17 09:30:00,186.03,186.83,181.6,182.09,50788.0,186.03,186.83,181.6,182.09,50788.0
2024-06-17 09:40:00,182.27,183.06,180.07,181.97,47048.0,182.27,183.06,180.07,181.97,47048.0
2024-06-17 09:50:00,181.76,185.12,181.58,184.96,45742.0,181.76,185.12,181.58,184.96,45742.0
2024-06-17 10:00:00,184.66,185.64,184.45,185.64,14744.0,184.66,185.64,184.45,185.64,14744.0
2024-06-17 10:10:00,185.75,186.19,185.24,185.24,24096.0,185.75,186.19,185.24,185.24,24096.0
2024-06-17 10:20:00,185.05,185.27,184.11,184.84,7880.0,185.05,185.27,184.11,184.84,7880.0
2024-06-17 10:30:00,184.8,185.13,184.15,184.31,14225.0,184.8,185.13,184.15,184.31,14225.0
2024-06-17 10:40:00,184.17,185.04,183.78,184.9,13715.0,184.17,185.04,183.78,184.9,13715.0
2024-06-17 10:50:00,184.85,184.91,183.6,183.75,12958.0,184.85,184.91,183.6,183.75,12958.0
2024-06-17 11:00:00,183.99,184.86,183.98,184.67,5013.0,183.99,184.86,183.98,184.67,5013.0
2024-06-17 11:10:00,184.97,185.11,184.76,184.91,3994.0,184.97,185.11,184.76,184.91,3994.0
2024-06-17 11:20:00,184.7,185.37,184.69,184.99,6528.0,184.7,185.37,184.69,184.99,6528.0
2024-06-17 11:30:00,184.98,185.08,184.4,184.52,5574.0,184.98,185.08,184.4,184.52,5574.0
2024-06-17 11:40:00,184.54,184.84,184.4,184.64,5388.0,184.54,184.84,184.4,184.64,5388.0
2024-06-17 11:50:00,184.63,184.8,184.44,184.78,3921.0,184.63,184.8,184.44,184.78,3921.0
2024-06-17 12:00:00,184.81,184.9,184.48,184.69,8449.0,184.81,184.9,184.48,184.69,8449.0
2024-06-17 12:10:00,184.69,185.72,184.6,185.72,5941.0,184.69,185.72,184.6,185.72,5941.0
2024-06-17 12:20:00,185.68,185.94,185.42,185.84,6331.0,185.68,185.94,185.42,185.84,6331.0
2024-06-17 12:30:00,185.73,186.39,185.73,185.93,8378.0,185.73,186.39,185.73,185.93,8378.0
2024-06-17 12:40:00,185.9,186.51,185.9,186.3,6080.0,185.9,186.51,185.9,186.3,6080.0
2024-06-17 12:50:00,186.44,186.53,185.88,186.17,9446.0,186.44,186.53,185.88,186.17,9446.0
2024-06-17 13:00:00,186.21,186.89,186.21,186.56,9022.0,186.21,186.89,186.21,186.56,9022.0
2024-06-17 13:10:00,186.46,186.77,186.23,186.67,6719.0,186.46,186.77,186.23,186.67,6719.0
2024-06-17 13:20:00,186.81,186.81,186.27,186.27,5444.0,186.81,186.81,186.27,186.27,5444.0
2024-06-17 13:30:00,186.25,187.3,186.14,187.14,11087.0,186.25,187.3,186.14,187.14,11087.0
2024-06-17 13:40:00,187.11,187.11,186.59,186.87,6051.0,187.11,187.11,186.59,186.87,6051.0
2024-06-17 13:50:00,186.9,187.43,186.81,187.06,6513.0,186.9,187.43,186.81,187.06,6513.0
2024-06-17 14:00:00,187.14,187.76,187.08,187.51,9490.0,187.14,187.76,187.08,187.51,9490.0
2024-06-17 14:10:00,187.61,187.85,187.27,187.71,7993.0,187.61,187.85,187.27,187.71,7993.0
2024-06-17 14:20:00,187.76,187.79,187.52,187.61,2896.0,187.76,187.79,187.52,187.61,2896.0
2024-06-17 14:30:00,187.51,187.77,187.12,187.12,5535.0,187.51,187.77,187.12,187.12,5535.0
2024-06-17 14:40:00,187.2,187.45,187.16,187.36,4601.0,187.2,187.45,187.16,187.36,4601.0
2024-06-17 14:50:00,187.36,188.2,187.12,188.01,21029.0,187.36,188.2,187.12,188.01,21029.0
2024-06-17 15:00:00,188.0,188.36,188.0,188.16,7313.0,188.0,188.36,188.0,188.16,7313.0
2024-06-17 15:10:00,188.21,188.21,187.83,187.96,7546.0,188.21,188.21,187.83,187.96,7546.0
2024-06-17 15:20:00,187.88,189.0,187.87,188.65,24249.0,187.88,189.0,187.87,188.65,24249.0
2024-06-17 15:30:00,188.56,188.73,187.99,188.05,24709.0,188.56,188.73,187.99,188.05,24709.0
2024-06-17 15:40:00,188.08,188.22,187.18,187.3,25637.0,188.08,188.22,187.18,187.3,25637.0
2024-06-17 15:50:00,187.25,187.61,185.83,185.92,114172.0,187.25,187.61,185.83,185.92,114172.0
2024-06-18 09:30:00,184.98,187.8,183.5,186.27,41191.0,184.98,187.8,183.5,186.27,41191.0
2024-06-18 09:40:00,186.4,186.54,183.58,184.07,47329.0,186.4,186.54,183.58,184.07,47329.0
2024-06-18 09:50:00,184.07,184.69,182.81,184.06,16850.0,184.07,184.69,182.81,184.06,16850.0
2024-06-18 10:00:00,183.87,184.7,183.23,183.36,28586.0,183.87,184.7,183.23,183.36,28586.0
2024-06-18 10:10:00,183.37,183.37,181.2,182.81,52966.0,183.37,183.37,181.2,182.81,52966.0
2024-06-18 10:20:00,182.97,184.87,182.58,184.15,20083.0,182.97,184.87,182.58,184.15,20083.0
2024-06-18 10:30:00,184.1,184.72,183.56,183.59,6473.0,184.1,184.72,183.56,183.59,6473.0
2024-06-18 10:40:00,183.42,183.76,183.16,183.51,6898.0,183.42,183.76,183.16,183.51,6898.0
2024-06-18 10:50:00,183.34,183.34,182.32,182.76,13704.0,183.34,183.34,182.32,182.76,13704.0
2024-06-18 11:00:00,182.95,183.39,182.84,182.91,11796.0,182.95,183.39,182.84,182.91,11796.0
2024-06-18 11:10:00,182.8,182.8,182.35,182.68,7393.0,182.8,182.8,182.35,182.68,7393.0
2024-06-18 11:20:00,182.42,183.07,182.33,182.37,11319.0,182.42,183.07,182.33,182.37,11319.0
2024-06-18 11:30:00,182.34,182.87,182.23,182.31,19116.0,182.34,182.87,182.23,182.31,19116.0
2024-06-18 11:40:00,182.22,182.64,182.0,182.56,8577.0,182.22,182.64,182.0,182.56,8577.0
2024-06-18 11:50:00,182.57,182.73,182.24,182.38,9169.0,182.57,182.73,182.24,182.38,9169.0
2024-06-18 12:00:00,182.29,183.36,182.17,183.17,9349.0,182.29,183.36,182.17,183.17,9349.0
2024-06-18 12:10:00,183.28,183.6,182.81,183.6,10308.0,183.28,183.6,182.81,183.6,10308.0
2024-06-18 12:20:00,183.48,184.63,183.44,184.53,7929.0,183.48,184.63,183.44,184.53,7929.0
2024-06-18 12:30:00,184.59,184.78,184.33,184.56,11779.0,184.59,184.78,184.33,184.56,11779.0
2024-06-18 12:40:00,184.74,185.4,184.65,184.79,12365.0,184.74,185.4,184.65,184.79,12365.0
2024-06-18 12:50:00,184.95,185.74,184.77,185.59,9309.0,184.95,185.74,184.77,185.59,9309.0
2024-06-18 13:00:00,185.58,185.69,185.02,185.47,5217.0,185.58,185.69,185.02,185.47,5217.0
2024-06-18 13:10:00,185.4,185.4,184.39,184.53,6506.0,185.4,185.4,184.39,184.53,6506.0
2024-06-18 13:20:00,184.63,185.1,184.45,184.81,9219.0,184.63,185.1,184.45,184.81,9219.0
2024-06-18 13:30:00,184.88,185.4,184.4,185.08,16564.0,184.88,185.4,184.4,185.08,16564.0
2024-06-18 13:40:00,185.03,185.6,185.03,185.6,6125.0,185.03,185.6,185.03,185.6,6125.0
2024-06-18 13:50:00,185.49,185.64,185.29,185.38,11294.0,185.49,185.64,185.29,185.38,11294.0
2024-06-18 14:00:00,185.38,185.59,184.87,185.54,23235.0,185.38,185.59,184.87,185.54,23235.0
2024-06-18 14:10:00,185.64,185.9,185.28,185.3,10754.0,185.64,185.9,185.28,185.3,10754.0
2024-06-18 14:20:00,185.21,185.72,185.16,185.64,3690.0,185.21,185.72,185.16,185.64,3690.0
2024-06-18 14:30:00,185.66,185.66,185.0,185.0,4645.0,185.66,185.66,185.0,185.0,4645.0
2024-06-18 14:40:00,184.92,185.53,184.92,185.43,4173.0,184.92,185.53,184.92,185.43,4173.0
2024-06-18 14:50:00,185.49,185.85,185.48,185.75,5021.0,185.49,185.85,185.48,185.75,5021.0
2024-06-18 15:00:00,185.83,185.83,185.48,185.5,10012.0,185.83,185.83,185.48,185.5,10012.0
2024-06-18 15:10:00,185.55,185.75,185.18,185.7,5084.0,185.55,185.75,185.18,185.7,5084.0
2024-06-18 15:20:00,185.61,186.19,185.61,185.94,14036.0,185.61,186.19,185.61,185.94,14036.0
2024-06-18 15:30:00,185.92,185.92,185.26,185.44,10702.0,185.92,185.92,185.26,185.44,10702.0
2024-06-18 15:40:00,185.38,185.61,185.11,185.11,8261.0,185.38,185.61,185.11,185.11,8261.0
2024-06-18 15:50:00,185.15,185.95,185.09,185.28,58952.0,185.15,185.95,185.09,185.28,58952.0
2024-06-20 09:30:00,184.48,184.48,181.46,182.74,28308.0,184.48,184.48,181.46,182.74,28308.0
2024-06-20 09:40:00,182.71,183.56,181.6,183.17,21130.0,182.71,183.56,181.6,183.17,21130.0
2024-06-20 09:50:00,183.06,183.3,176.46,177.47,88226.0,183.06,183.3,176.46,177.47,88226.0
2024-06-20 10:00:00,177.24,180.21,177.24,179.99,84333.0,177.24,180.21,177.24,179.99,84333.0
2024-06-20 10:10:00,180.18,180.44,177.83,179.02,29249.0,180.18,180.44,177.83,179.02,29249.0
2024-06-20 10:20:00,179.02,180.0,178.38,178.87,66888.0,179.02,180.0,178.38,178.87,66888.0
2024-06-20 10:30:00,179.21,179.64,178.9,179.17,13797.0,179.21,179.64,178.9,179.17,13797.0
2024-06-20 10:40:00,179.05,179.49,178.3,178.92,36934.0,179.05,179.49,178.3,178.92,36934.0
2024-06-20 10:50:00,178.79,179.43,178.06,178.93,21751.0,178.79,179.43,178.06,178.93,21751.0
2024-06-20 11:00:00,178.71,178.96,178.11,178.26,10167.0,178.71,178.96,178.11,178.26,10167.0
2024-06-20 11:10:00,178.18,178.7,177.85,177.93,14682.0,178.18,178.7,177.85,177.93,14682.0
2024-06-20 11:20:00,177.85,178.39,177.65,178.15,20724.0,177.85,178.39,177.65,178.15,20724.0
2024-06-20 11:30:00,178.01,179.6,177.96,179.34,21297.0,178.01,179.6,177.96,179.34,21297.0
2024-06-20 11:40:00,179.07,179.22,178.65,178.65,5220.0,179.07,179.22,178.65,178.65,5220.0
2024-06-20 11:50:00,178.73,179.17,178.15,178.21,18853.0,178.73,179.17,178.15,178.21,18853.0
2024-06-20 12:00:00,178.15,178.37,177.71,177.81,9523.0,178.15,178.37,177.71,177.81,9523.0
2024-06-20 12:10:00,177.87,178.0,177.5,177.59,16873.0,177.87,178.0,177.5,177.59,16873.0
2024-06-20 12:20:00,177.6,177.89,176.8,176.8,21865.0,177.6,177.89,176.8,176.8,21865.0
2024-06-20 12:30:00,176.52,176.52,175.25,175.99,36627.0,176.52,176.52,175.25,175.99,36627.0
2024-06-20 12:40:00,176.2,176.93,176.11,176.29,13199.0,176.2,176.93,176.11,176.29,13199.0
2024-06-20 12:50:00,176.43,177.02,175.78,175.84,11016.0,176.43,177.02,175.78,175.84,11016.0
2024-06-20 13:00:00,175.73,175.73,174.34,174.56,25420.0,175.73,175.73,174.34,174.56,25420.0
2024-06-20 13:10:00,174.64,175.25,174.49,174.92,22905.0,174.64,175.25,174.49,174.92,22905.0
2024-06-20 13:20:00,174.79,174.92,174.15,174.84,32102.0,174.79,174.92,174.15,174.84,32102.0
2024-06-20 13:30:00,174.63,174.85,173.26,173.88,24261.0,174.63,174.85,173.26,173.88,24261.0
2024-06-20 13:40:00,173.67,174.46,173.43,174.35,14839.0,173.67,174.46,173.43,174.35,14839.0
2024-06-20 13:50:00,174.43,176.17,174.38,175.6,22923.0,174.43,176.17,174.38,175.6,22923.0
2024-06-20 14:00:00,175.71,176.17,175.5,176.15,20452.0,175.71,176.17,175.5,176.15,20452.0
2024-06-20 14:10:00,175.99,176.54,175.64,176.53,24698.0,175.99,176.54,175.64,176.53,24698.0
2024-06-20 14:20:00,176.54,177.1,176.2,176.89,11030.0,176.54,177.1,176.2,176.89,11030.0
2024-06-20 14:30:00,176.81,176.86,175.78,175.92,9245.0,176.81,176.86,175.78,175.92,9245.0
2024-06-20 14:40:00,176.16,176.45,175.6,175.8,9488.0,176.16,176.45,175.6,175.8,9488.0
2024-06-20 14:50:00,175.68,175.69,174.97,175.04,8822.0,175.68,175.69,174.97,175.04,8822.0
2024-06-20 15:00:00,174.96,175.29,174.13,175.27,20915.0,174.96,175.29,174.13,175.27,20915.0
2024-06-20 15:10:00,175.27,175.45,174.65,174.65,17923.0,175.27,175.45,174.65,174.65,17923.0
2024-06-20 15:20:00,174.65,175.62,174.03,175.55,25707.0,174.65,175.62,174.03,175.55,25707.0
2024-06-20 15:30:00,175.49,175.74,174.96,175.26,23434.0,175.49,175.74,174.96,175.26,23434.0
2024-06-20 15:40:00,175.25,175.56,174.84,174.93,34303.0,175.25,175.56,174.84,174.93,34303.0
2024-06-20 15:50:00,174.91,175.69,174.82,175.55,131617.0,174.91,175.69,174.82,175.55,131617.0
2024-06-21 09:30:00,175.14,175.14,172.1,173.31,100677.0,175.14,175.14,172.1,173.31,100677.0
2024-06-21 09:40:00,173.46,174.01,171.39,173.45,63824.0,173.46,174.01,171.39,173.45,63824.0
2024-06-21 09:50:00,173.33,174.7,172.52,174.45,30780.0,173.33,174.7,172.52,174.45,30780.0
2024-06-21 10:00:00,174.64,174.81,173.65,174.37,11757.0,174.64,174.81,173.65,174.37,11757.0
2024-06-21 10:10:00,174.47,174.64,173.75,173.87,12945.0,174.47,174.64,173.75,173.87,12945.0
2024-06-21 10:20:00,173.86,174.79,173.57,174.38,10008.0,173.86,174.79,173.57,174.38,10008.0
2024-06-21 10:30:00,174.38,174.53,173.87,173.87,10738.0,174.38,174.53,173.87,173.87,10738.0
2024-06-21 10:40:00,173.87,175.1,173.7,174.82,16598.0,173.87,175.1,173.7,174.82,16598.0
2024-06-21 10:50:00,174.65,174.95,173.55,174.23,9763.0,174.65,174.95,173.55,174.23,9763.0
2024-06-21 11:00:00,174.0,174.86,173.82,174.26,5227.0,174.0,174.86,173.82,174.26,5227.0
2024-06-21 11:10:00,174.3,174.32,173.84,174.15,3806.0,174.3,174.32,173.84,174.15,3806.0
2024-06-21 11:20:00,174.23,174.56,173.75,174.06,13339.0,174.23,174.56,173.75,174.06,13339.0
2024-06-21 11:30:00,174.07,174.1,172.97,173.18,9107.0,174.07,174.1,172.97,173.18,9107.0
2024-06-21 11:40:00,173.15,173.61,172.95,173.5,4804.0,173.15,173.61,172.95,173.5,4804.0
2024-06-21 11:50:00,173.61,173.83,173.47,173.63,7960.0,173.61,173.83,173.47,173.63,7960.0
2024-06-21 12:00:00,173.48,173.52,173.1,173.29,6683.0,173.48,173.52,173.1,173.29,6683.0
2024-06-21 12:10:00,173.07,173.54,173.07,173.25,5125.0,173.07,173.54,173.07,173.25,5125.0
2024-06-21 12:20:00,173.18,173.33,172.49,173.03,14001.0,173.18,173.33,172.49,173.03,14001.0
2024-06-21 12:30:00,172.88,173.44,172.84,173.07,12321.0,172.88,173.44,172.84,173.07,12321.0
2024-06-21 12:40:00,173.04,173.07,172.0,172.01,18333.0,173.04,173.07,172.0,172.01,18333.0
2024-06-21 12:50:00,172.15,172.29,171.85,171.95,17761.0,172.15,172.29,171.85,171.95,17761.0
2024-06-21 13:00:00,171.91,172.11,171.65,171.79,7347.0,171.91,172.11,171.65,171.79,7347.0
2024-06-21 13:10:00,171.78,171.92,171.41,171.83,19802.0,171.78,171.92,171.41,171.83,19802.0
2024-06-21 13:20:00,171.75,172.12,171.6,172.09,5903.0,171.75,172.12,171.6,172.09,5903.0
2024-06-21 13:30:00,171.99,172.39,171.92,172.04,13012.0,171.99,172.39,171.92,172.04,13012.0
2024-06-21 13:40:00,171.76,172.01,171.64,171.9,6929.0,171.76,172.01,171.64,171.9,6929.0
2024-06-21 13:50:00,171.99,172.48,171.86,171.94,5808.0,171.99,172.48,171.86,171.94,5808.0
2024-06-21 14:00:00,171.91,171.91,171.13,171.33,17732.0,171.91,171.91,171.13,171.33,17732.0
2024-06-21 14:10:00,171.27,172.06,171.17,171.95,7757.0,171.27,172.06,171.17,171.95,7757.0
2024-06-21 14:20:00,171.95,172.3,171.91,172.07,9085.0,171.95,172.3,171.91,172.07,9085.0
2024-06-21 14:30:00,172.06,172.07,171.48,171.63,12789.0,172.06,172.07,171.48,171.63,12789.0
2024-06-21 14:40:00,171.71,171.89,171.6,171.87,13087.0,171.71,171.89,171.6,171.87,13087.0
2024-06-21 14:50:00,171.8,172.03,171.67,172.01,6960.0,171.8,172.03,171.67,172.01,6960.0
2024-06-21 15:00:00,171.96,172.43,171.87,171.87,11182.0,171.96,172.43,171.87,171.87,11182.0
2024-06-21 15:10:00,171.86,172.42,171.72,172.33,10750.0,171.86,172.42,171.72,172.33,10750.0
2024-06-21 15:20:00,172.39,172.45,171.77,171.94,16147.0,172.39,172.45,171.77,171.94,16147.0
2024-06-21 15:30:00,171.94,172.23,171.86,172.1,13786.0,171.94,172.23,171.86,172.1,13786.0
2024-06-21 15:40:00,172.16,172.71,172.1,172.62,23036.0,172.16,172.71,172.1,172.62,23036.0
2024-06-21 15:50:00,172.67,174.88,172.67,174.29,161256.0,172.67,174.88,172.67,174.29,161256.0
2024-06-24 09:30:00,174.5,176.74,172.66,172.97,33445.0,174.5,176.74,172.66,172.97,33445.0
2024-06-24 09:40:00,172.97,173.42,171.6,172.89,20814.0,172.97,173.42,171.6,172.89,20814.0
2024-06-24 09:50:00,172.83,173.08,171.21,172.49,21572.0,172.83,173.08,171.21,172.49,21572.0
2024-06-24 10:00:00,171.98,172.96,171.05,171.55,26942.0,171.98,172.96,171.05,171.55,26942.0
2024-06-24 10:10:00,171.59,172.64,171.03,171.86,26928.0,171.59,172.64,171.03,171.86,26928.0
2024-06-24 10:20:00,172.03,172.52,170.66,170.81,26432.0,172.03,172.52,170.66,170.81,26432.0
2024-06-24 10:30:00,170.85,172.38,170.85,172.22,15162.0,170.85,172.38,170.85,172.22,15162.0
2024-06-24 10:40:00,172.19,172.35,171.64,172.01,19160.0,172.19,172.35,171.64,172.01,19160.0
2024-06-24 10:50:00,171.9,172.4,171.61,172.07,17008.0,171.9,172.4,171.61,172.07,17008.0
2024-06-24 11:00:00,172.07,172.79,171.67,172.44,13083.0,172.07,172.79,171.67,172.44,13083.0
2024-06-24 11:10:00,172.45,172.55,171.79,172.25,13946.0,172.45,172.55,171.79,172.25,13946.0
2024-06-24 11:20:00,172.26,172.44,171.81,172.2,9650.0,172.26,172.44,171.81,172.2,9650.0
2024-06-24 11:30:00,172.21,172.31,171.84,172.3,6719.0,172.21,172.31,171.84,172.3,6719.0
2024-06-24 11:40:00,172.25,172.25,171.29,171.37,13331.0,172.25,172.25,171.29,171.37,13331.0
2024-06-24 11:50:00,171.27,171.39,170.91,171.28,12841.0,171.27,171.39,170.91,171.28,12841.0
2024-06-24 12:00:00,171.44,171.77,171.29,171.37,8543.0,171.44,171.77,171.29,171.37,8543.0
2024-06-24 12:10:00,171.38,171.78,171.25,171.65,5491.0,171.38,171.78,171.25,171.65,5491.0
2024-06-24 12:20:00,171.65,171.7,171.36,171.44,6057.0,171.65,171.7,171.36,171.44,6057.0
2024-06-24 12:30:00,171.41,171.65,171.04,171.12,10096.0,171.41,171.65,171.04,171.12,10096.0
2024-06-24 12:40:00,171.12,171.14,170.75,170.86,6828.0,171.12,171.14,170.75,170.86,6828.0
2024-06-24 12:50:00,170.79,171.3,170.7,171.29,14199.0,170.79,171.3,170.7,171.29,14199.0
2024-06-24 13:00:00,171.3,171.67,171.07,171.19,6229.0,171.3,171.67,171.07,171.19,6229.0
2024-06-24 13:10:00,171.18,171.19,170.61,170.65,13055.0,171.18,171.19,170.61,170.65,13055.0
2024-06-24 13:20:00,170.7,170.8,170.12,170.43,28887.0,170.7,170.8,170.12,170.43,28887.0
2024-06-24 13:30:00,170.37,170.38,169.77,170.18,15718.0,170.37,170.38,169.77,170.18,15718.0
2024-06-24 13:40:00,170.16,170.33,169.95,170.06,10411.0,170.16,170.33,169.95,170.06,10411.0
2024-06-24 13:50:00,170.06,170.66,169.79,170.62,8648.0,170.06,170.66,169.79,170.62,8648.0
2024-06-24 14:00:00,170.51,170.51,169.92,170.09,10743.0,170.51,170.51,169.92,170.09,10743.0
2024-06-24 14:10:00,170.02,170.19,169.76,170.15,10035.0,170.02,170.19,169.76,170.15,10035.0
2024-06-24 14:20:00,170.11,170.12,169.51,169.67,10586.0,170.11,170.12,169.51,169.67,10586.0
2024-06-24 14:30:00,169.62,169.9,169.34,169.64,19880.0,169.62,169.9,169.34,169.64,19880.0
2024-06-24 14:40:00,169.68,169.77,169.33,169.5,9991.0,169.68,169.77,169.33,169.5,9991.0
2024-06-24 14:50:00,169.56,169.66,169.42,169.63,9357.0,169.56,169.66,169.42,169.63,9357.0
2024-06-24 15:00:00,169.58,170.79,169.58,170.79,12233.0,169.58,170.79,169.58,170.79,12233.0
2024-06-24 15:10:00,170.73,170.83,170.42,170.69,21795.0,170.73,170.83,170.42,170.69,21795.0
2024-06-24 15:20:00,170.66,171.22,170.55,171.09,15597.0,170.66,171.22,170.55,171.09,15597.0
2024-06-24 15:30:00,171.08,171.67,171.06,171.3,14973.0,171.08,171.67,171.06,171.3,14973.0
2024-06-24 15:40:00,171.3,171.39,170.33,170.39,21879.0,171.3,171.39,170.33,170.39,21879.0
2024-06-24 15:50:00,170.55,170.77,169.63,170.04,73863.0,170.55,170.77,169.63,170.04,73863.0
2024-06-25 09:30:00,170.38,171.14,169.61,170.5,22928.0,170.38,171.14,169.61,170.5,22928.0
2024-06-25 09:40:00,170.97,171.9,170.82,171.31,3809.0,170.97,171.9,170.82,171.31,3809.0
2024-06-25 09:50:00,171.16,172.45,171.0,171.01,19675.0,171.16,172.45,171.0,171.01,19675.0
2024-06-25 10:00:00,170.89,172.6,170.48,172.45,22729.0,170.89,172.6,170.48,172.45,22729.0
2024-06-25 10:10:00,172.46,172.83,171.68,172.43,7607.0,172.46,172.83,171.68,172.43,7607.0
2024-06-25 10:20:00,172.67,173.21,172.63,173.0,17013.0,172.67,173.21,172.63,173.0,17013.0
2024-06-25 10:30:00,172.95,173.15,172.22,172.44,18307.0,172.95,173.15,172.22,172.44,18307.0
2024-06-25 10:40:00,172.57,172.65,171.38,171.38,8245.0,172.57,172.65,171.38,171.38,8245.0
2024-06-25 10:50:00,171.4,171.99,170.88,171.67,12669.0,171.4,171.99,170.88,171.67,12669.0
2024-06-25 11:00:00,171.87,172.36,171.69,172.26,7001.0,171.87,172.36,171.69,172.26,7001.0
2024-06-25 11:10:00,172.19,172.83,172.18,172.66,8115.0,172.19,172.83,172.18,172.66,8115.0
2024-06-25 11:20:00,172.78,172.94,172.49,172.83,8741.0,172.78,172.94,172.49,172.83,8741.0
2024-06-25 11:30:00,172.87,173.08,172.36,172.42,15135.0,172.87,173.08,172.36,172.42,15135.0
2024-06-25 11:40:00,172.37,172.67,172.27,172.6,6955.0,172.37,172.67,172.27,172.6,6955.0
2024-06-25 11:50:00,172.65,172.75,172.38,172.71,5952.0,172.65,172.75,172.38,172.71,5952.0
2024-06-25 12:00:00,172.81,172.85,172.3,172.59,4933.0,172.81,172.85,172.3,172.59,4933.0
2024-06-25 12:10:00,172.66,172.98,172.58,172.72,7618.0,172.66,172.98,172.58,172.72,7618.0
2024-06-25 12:20:00,172.84,173.05,172.71,172.94,5448.0,172.84,173.05,172.71,172.94,5448.0
2024-06-25 12:30:00,172.78,172.8,172.53,172.74,4561.0,172.78,172.8,172.53,172.74,4561.0
2024-06-25 12:40:00,172.68,172.79,172.28,172.61,5805.0,172.68,172.79,172.28,172.61,5805.0
2024-06-25 12:50:00,172.55,172.65,172.15,172.28,3875.0,172.55,172.65,172.15,172.28,3875.0
2024-06-25 13:00:00,172.21,172.51,171.64,172.51,23527.0,172.21,172.51,171.64,172.51,23527.0
2024-06-25 13:10:00,172.45,172.48,172.31,172.4,3837.0,172.45,172.48,172.31,172.4,3837.0
2024-06-25 13:20:00,172.41,173.04,172.41,172.92,6526.0,172.41,173.04,172.41,172.92,6526.0
2024-06-25 13:30:00,172.91,172.91,172.65,172.81,2344.0,172.91,172.91,172.65,172.81,2344.0
2024-06-25 13:40:00,172.76,172.98,172.75,172.84,4454.0,172.76,172.98,172.75,172.84,4454.0
2024-06-25 13:50:00,172.91,172.91,172.6,172.81,4459.0,172.91,172.91,172.6,172.81,4459.0
2024-06-25 14:00:00,172.78,173.11,172.77,173.11,13756.0,172.78,173.11,172.77,173.11,13756.0
2024-06-25 14:10:00,173.11,173.52,172.89,173.5,20841.0,173.11,173.52,172.89,173.5,20841.0
2024-06-25 14:20:00,173.58,174.1,173.43,173.96,8155.0,173.58,174.1,173.43,173.96,8155.0
2024-06-25 14:30:00,173.99,174.09,173.35,173.42,7834.0,173.99,174.09,173.35,173.42,7834.0
2024-06-25 14:40:00,173.45,173.58,173.07,173.17,10423.0,173.45,173.58,173.07,173.17,10423.0
2024-06-25 14:50:00,173.18,173.42,173.08,173.42,7502.0,173.18,173.42,173.08,173.42,7502.0
2024-06-25 15:00:00,173.41,173.58,173.25,173.53,6676.0,173.41,173.58,173.25,173.53,6676.0
2024-06-25 15:10:00,173.44,173.99,173.44,173.94,14672.0,173.44,173.99,173.44,173.94,14672.0
2024-06-25 15:20:00,173.95,174.75,173.84,174.72,15032.0,173.95,174.75,173.84,174.72,15032.0
2024-06-25 15:30:00,174.6,175.09,174.51,174.82,21557.0,174.6,175.09,174.51,174.82,21557.0
2024-06-25 15:40:00,174.8,174.93,173.63,173.68,32872.0,174.8,174.93,173.63,173.68,32872.0
2024-06-25 15:50:00,173.63,173.72,172.9,173.21,92413.0,173.63,173.72,172.9,173.21,92413.0
2024-06-26 09:30:00,173.25,174.48,173.0,173.33,14804.0,173.25,174.48,173.0,173.33,14804.0
2024-06-26 09:40:00,174.15,176.64,173.85,175.2,30313.0,174.15,176.64,173.85,175.2,30313.0
2024-06-26 09:50:00,175.62,176.2,174.86,175.16,41045.0,175.62,176.2,174.86,175.16,41045.0
2024-06-26 10:00:00,175.16,176.08,175.15,175.9,30844.0,175.16,176.08,175.15,175.9,30844.0
2024-06-26 10:10:00,175.64,175.91,175.51,175.82,12775.0,175.64,175.91,175.51,175.82,12775.0
2024-06-26 10:20:00,175.75,175.97,174.29,174.72,21732.0,175.75,175.97,174.29,174.72,21732.0
2024-06-26 10:30:00,174.72,175.35,174.72,175.03,4974.0,174.72,175.35,174.72,175.03,4974.0
2024-06-26 10:40:00,175.21,175.21,174.63,174.77,5175.0,175.21,175.21,174.63,174.77,5175.0
2024-06-26 10:50:00,174.77,175.99,174.43,175.72,12337.0,174.77,175.99,174.43,175.72,12337.0
2024-06-26 11:00:00,175.73,175.87,173.86,174.03,8023.0,175.73,175.87,173.86,174.03,8023.0
2024-06-26 11:10:00,174.12,174.76,173.62,174.55,6761.0,174.12,174.76,173.62,174.55,6761.0
2024-06-26 11:20:00,174.78,174.85,174.35,174.35,2699.0,174.78,174.85,174.35,174.35,2699.0
2024-06-26 11:30:00,174.34,174.46,174.22,174.32,2175.0,174.34,174.46,174.22,174.32,2175.0
2024-06-26 11:40:00,174.37,174.37,173.75,174.03,4208.0,174.37,174.37,173.75,174.03,4208.0
2024-06-26 11:50:00,174.03,174.47,173.67,173.67,5829.0,174.03,174.47,173.67,173.67,5829.0
2024-06-26 12:00:00,173.77,173.77,172.77,172.78,10731.0,173.77,173.77,172.77,172.78,10731.0
2024-06-26 12:10:00,172.75,173.29,172.55,173.0,3926.0,172.75,173.29,172.55,173.0,3926.0
2024-06-26 12:20:00,172.86,173.44,172.86,173.29,8302.0,172.86,173.44,172.86,173.29,8302.0
2024-06-26 12:30:00,173.19,173.58,172.94,172.94,8382.0,173.19,173.58,172.94,172.94,8382.0
2024-06-26 12:40:00,173.14,173.32,172.86,172.86,6173.0,173.14,173.32,172.86,172.86,6173.0
2024-06-26 12:50:00,172.89,173.19,172.86,173.19,1363.0,172.89,173.19,172.86,173.19,1363.0
2024-06-26 13:00:00,173.14,173.18,172.72,172.75,2987.0,173.14,173.18,172.72,172.75,2987.0
2024-06-26 13:10:00,172.75,173.41,172.73,173.03,3352.0,172.75,173.41,172.73,173.03,3352.0
2024-06-26 13:20:00,172.88,173.0,172.61,172.9,2737.0,172.88,173.0,172.61,172.9,2737.0
2024-06-26 13:30:00,172.77,173.1,172.75,173.1,3142.0,172.77,173.1,172.75,173.1,3142.0
2024-06-26 13:40:00,173.06,173.16,173.02,173.09,1627.0,173.06,173.16,173.02,173.09,1627.0
2024-06-26 13:50:00,173.16,173.73,173.16,173.45,8375.0,173.16,173.73,173.16,173.45,8375.0
2024-06-26 14:00:00,173.48,173.48,172.96,173.27,4857.0,173.48,173.48,172.96,173.27,4857.0
2024-06-26 14:10:00,173.37,173.37,173.09,173.2,2716.0,173.37,173.37,173.09,173.2,2716.0
2024-06-26 14:20:00,173.28,173.37,173.04,173.28,6686.0,173.28,173.37,173.04,173.28,6686.0
2024-06-26 14:30:00,173.3,173.37,172.9,173.25,10433.0,173.3,173.37,172.9,173.25,10433.0
2024-06-26 14:40:00,173.12,173.36,172.83,173.36,3725.0,173.12,173.36,172.83,173.36,3725.0
2024-06-26 14:50:00,173.38,173.38,172.32,172.35,11321.0,173.38,173.38,172.32,172.35,11321.0
2024-06-26 15:00:00,172.33,172.6,171.81,171.84,14685.0,172.33,172.6,171.81,171.84,14685.0
2024-06-26 15:10:00,171.97,172.0,171.55,171.58,19391.0,171.97,172.0,171.55,171.58,19391.0
2024-06-26 15:20:00,171.64,171.97,171.49,171.86,15601.0,171.64,171.97,171.49,171.86,15601.0
2024-06-26 15:30:00,171.86,172.46,171.8,172.17,16313.0,171.86,172.46,171.8,172.17,16313.0
2024-06-26 15:40:00,172.24,172.95,171.96,172.95,20564.0,172.24,172.95,171.96,172.95,20564.0
2024-06-26 15:50:00,173.05,174.47,173.05,173.26,133149.0,173.05,174.47,173.05,173.26,133149.0
2024-06-27 09:30:00,171.99,173.42,171.24,171.8,41662.0,171.99,173.42,171.24,171.8,41662.0
2024-06-27 09:40:00,171.8,172.72,170.31,172.37,13654.0,171.8,172.72,170.31,172.37,13654.0
2024-06-27 09:50:00,172.01,172.01,170.61,171.15,13557.0,172.01,172.01,170.61,171.15,13557.0
2024-06-27 10:00:00,171.69,172.82,171.21,172.39,6988.0,171.69,172.82,171.21,172.39,6988.0
2024-06-27 10:10:00,172.89,174.42,172.89,173.6,14856.0,172.89,174.42,172.89,173.6,14856.0
2024-06-27 10:20:00,173.2,174.33,173.2,174.17,6151.0,173.2,174.33,173.2,174.17,6151.0
2024-06-27 10:30:00,174.02,174.24,173.45,174.15,11559.0,174.02,174.24,173.45,174.15,11559.0
2024-06-27 10:40:00,174.1,174.39,173.27,173.27,13011.0,174.1,174.39,173.27,173.27,13011.0
2024-06-27 10:50:00,173.15,173.15,172.13,172.64,9156.0,173.15,173.15,172.13,172.64,9156.0
2024-06-27 11:00:00,172.68,172.68,171.8,171.86,3712.0,172.68,172.68,171.8,171.86,3712.0
2024-06-27 11:10:00,171.86,172.5,171.86,172.28,3921.0,171.86,172.5,171.86,172.28,3921.0
2024-06-27 11:20:00,172.14,172.21,171.28,171.48,6716.0,172.14,172.21,171.28,171.48,6716.0
2024-06-27 11:30:00,171.62,171.78,171.25,171.45,4798.0,171.62,171.78,171.25,171.45,4798.0
2024-06-27 11:40:00,171.32,171.6,171.04,171.24,4140.0,171.32,171.6,171.04,171.24,4140.0
2024-06-27 11:50:00,171.22,171.38,170.75,171.13,4986.0,171.22,171.38,170.75,171.13,4986.0
2024-06-27 12:00:00,171.1,171.26,170.89,171.05,5663.0,171.1,171.26,170.89,171.05,5663.0
2024-06-27 12:10:00,170.96,171.35,170.8,171.34,4338.0,170.96,171.35,170.8,171.34,4338.0
2024-06-27 12:20:00,171.41,171.55,170.99,171.17,4214.0,171.41,171.55,170.99,171.17,4214.0
2024-06-27 12:30:00,171.16,171.16,170.99,170.99,1505.0,171.16,171.16,170.99,170.99,1505.0
2024-06-27 12:40:00,171.01,171.05,170.11,170.66,12197.0,171.01,171.05,170.11,170.66,12197.0
2024-06-27 12:50:00,170.7,171.15,170.7,170.9,4992.0,170.7,171.15,170.7,170.9,4992.0
2024-06-27 13:00:00,171.02,171.23,170.8,171.08,3718.0,171.02,171.23,170.8,171.08,3718.0
2024-06-27 13:10:00,171.09,171.48,170.84,170.88,5009.0,171.09,171.48,170.84,170.88,5009.0
2024-06-27 13:20:00,170.98,171.06,170.83,170.83,1647.0,170.98,171.06,170.83,170.83,1647.0
2024-06-27 13:30:00,170.83,171.13,170.74,170.99,4700.0,170.83,171.13,170.74,170.99,4700.0
2024-06-27 13:40:00,171.22,171.31,171.03,171.31,2298.0,171.22,171.31,171.03,171.31,2298.0
2024-06-27 13:50:00,171.31,171.93,171.31,171.69,12019.0,171.31,171.93,171.31,171.69,12019.0
2024-06-27 14:00:00,171.48,171.48,170.77,171.1,4744.0,171.48,171.48,170.77,171.1,4744.0
2024-06-27 14:10:00,171.06,171.31,171.06,171.16,1640.0,171.06,171.31,171.06,171.16,1640.0
2024-06-27 14:20:00,171.3,171.43,171.17,171.3,1222.0,171.3,171.43,171.17,171.3,1222.0
2024-06-27 14:30:00,171.17,171.87,171.1,171.81,8127.0,171.17,171.87,171.1,171.81,8127.0
2024-06-27 14:40:00,171.81,171.83,171.5,171.78,4084.0,171.81,171.83,171.5,171.78,4084.0
2024-06-27 14:50:00,171.79,172.67,171.79,172.21,9411.0,171.79,172.67,171.79,172.21,9411.0
2024-06-27 15:00:00,172.2,172.35,171.86,172.24,5967.0,172.2,172.35,171.86,172.24,5967.0
2024-06-27 15:10:00,172.35,172.88,172.25,172.25,4477.0,172.35,172.88,172.25,172.25,4477.0
2024-06-27 15:20:00,172.31,172.51,172.11,172.31,3464.0,172.31,172.51,172.11,172.31,3464.0
2024-06-27 15:30:00,172.24,172.48,172.12,172.36,6871.0,172.24,172.48,172.12,172.36,6871.0
2024-06-27 15:40:00,172.38,172.55,171.83,171.94,9453.0,172.38,172.55,171.83,171.94,9453.0
2024-06-27 15:50:00,171.78,172.84,171.75,172.67,81355.0,171.78,172.84,171.75,172.67,81355.0
2024-06-28 09:30:00,173.01,178.66,173.01,178.27,72561.0,173.01,178.66,173.01,178.27,72561.0
2024-06-28 09:40:00,178.24,179.27,177.0,178.94,80748.0,178.24,179.27,177.0,178.94,80748.0
2024-06-28 09:50:00,178.75,178.77,176.17,176.25,35858.0,178.75,178.77,176.17,176.25,35858.0
2024-06-28 10:00:00,176.49,176.98,175.35,176.78,16459.0,176.49,176.98,175.35,176.78,16459.0
2024-06-28 10:10:00,176.78,177.52,175.95,176.36,19587.0,176.78,177.52,175.95,176.36,19587.0
2024-06-28 10:20:00,176.35,177.6,176.17,176.18,8767.0,176.35,177.6,176.17,176.18,8767.0
2024-06-28 10:30:00,176.19,177.37,176.18,177.19,10137.0,176.19,177.37,176.18,177.19,10137.0
2024-06-28 10:40:00,177.25,177.59,176.36,177.5,12971.0,177.25,177.59,176.36,177.5,12971.0
2024-06-28 10:50:00,177.43,177.52,176.35,176.82,13123.0,177.43,177.52,176.35,176.82,13123.0
2024-06-28 11:00:00,176.68,176.68,175.87,176.25,6250.0,176.68,176.68,175.87,176.25,6250.0
2024-06-28 11:10:00,176.12,176.67,175.98,176.46,4933.0,176.12,176.67,175.98,176.46,4933.0
2024-06-28 11:20:00,176.61,176.97,176.43,176.63,10171.0,176.61,176.97,176.43,176.63,10171.0
2024-06-28 11:30:00,176.7,177.7,176.69,177.47,18977.0,176.7,177.7,176.69,177.47,18977.0
2024-06-28 11:40:00,177.46,177.62,177.06,177.47,13803.0,177.46,177.62,177.06,177.47,13803.0
2024-06-28 11:50:00,177.5,177.89,177.33,177.53,16160.0,177.5,177.89,177.33,177.53,16160.0
2024-06-28 12:00:00,177.55,177.56,176.14,176.25,13479.0,177.55,177.56,176.14,176.25,13479.0
2024-06-28 12:10:00,176.18,176.22,175.06,175.61,13086.0,176.18,176.22,175.06,175.61,13086.0
2024-06-28 12:20:00,175.27,175.9,175.01,175.11,12520.0,175.27,175.9,175.01,175.11,12520.0
2024-06-28 12:30:00,175.09,175.27,173.77,173.84,27470.0,175.09,175.27,173.77,173.84,27470.0
2024-06-28 12:40:00,173.86,174.76,173.53,174.64,8784.0,173.86,174.76,173.53,174.64,8784.0
2024-06-28 12:50:00,174.76,175.09,174.62,174.84,7339.0,174.76,175.09,174.62,174.84,7339.0
2024-06-28 13:00:00,174.86,175.18,174.16,175.07,17880.0,174.86,175.18,174.16,175.07,17880.0
2024-06-28 13:10:00,175.07,175.45,175.0,175.09,14945.0,175.07,175.45,175.0,175.09,14945.0
2024-06-28 13:20:00,175.08,175.85,174.98,175.02,16120.0,175.08,175.85,174.98,175.02,16120.0
2024-06-28 13:30:00,174.9,175.21,174.43,174.8,9729.0,174.9,175.21,174.43,174.8,9729.0
2024-06-28 13:40:00,174.55,174.96,174.16,174.27,8308.0,174.55,174.96,174.16,174.27,8308.0
2024-06-28 13:50:00,174.3,175.29,174.12,175.18,9719.0,174.3,175.29,174.12,175.18,9719.0
2024-06-28 14:00:00,175.33,175.42,174.85,175.3,8447.0,175.33,175.42,174.85,175.3,8447.0
2024-06-28 14:10:00,175.33,175.58,175.06,175.58,11723.0,175.33,175.58,175.06,175.58,11723.0
2024-06-28 14:20:00,175.35,175.54,174.93,175.04,12087.0,175.35,175.54,174.93,175.04,12087.0
2024-06-28 14:30:00,175.04,175.42,174.88,175.29,11523.0,175.04,175.42,174.88,175.29,11523.0
2024-06-28 14:40:00,175.29,175.59,175.07,175.42,13919.0,175.29,175.59,175.07,175.42,13919.0
2024-06-28 14:50:00,175.33,175.74,175.24,175.4,11239.0,175.33,175.74,175.24,175.4,11239.0
2024-06-28 15:00:00,175.34,175.76,175.2,175.68,17137.0,175.34,175.76,175.2,175.68,17137.0
2024-06-28 15:10:00,175.58,175.99,175.46,175.9,13150.0,175.58,175.99,175.46,175.9,13150.0
2024-06-28 15:20:00,175.89,176.0,175.54,175.75,21425.0,175.89,176.0,175.54,175.75,21425.0
2024-06-28 15:30:00,175.78,176.41,175.1,176.06,38085.0,175.78,176.41,175.1,176.06,38085.0
2024-06-28 15:40:00,176.02,177.76,176.02,177.58,60814.0,176.02,177.76,176.02,177.58,60814.0
2024-06-28 15:50:00,177.55,178.25,176.71,177.82,250520.0,177.55,178.25,176.71,177.82,250520.0
2024-07-01 09:30:00,179.7,183.91,178.84,182.15,71935.0,179.7,183.91,178.84,182.15,71935.0
2024-07-01 09:40:00,182.14,182.14,178.03,178.59,36379.0,182.14,182.14,178.03,178.59,36379.0
2024-07-01 09:50:00,178.43,180.6,177.98,180.21,35286.0,178.43,180.6,177.98,180.21,35286.0
2024-07-01 10:00:00,180.47,181.24,178.26,179.16,22614.0,180.47,181.24,178.26,179.16,22614.0
2024-07-01 10:10:00,179.28,180.36,177.15,179.58,27571.0,179.28,180.36,177.15,179.58,27571.0
2024-07-01 10:20:00,179.87,180.17,179.02,179.02,26670.0,179.87,180.17,179.02,179.02,26670.0
2024-07-01 10:30:00,179.26,179.67,178.65,178.8,24034.0,179.26,179.67,178.65,178.8,24034.0
2024-07-01 10:40:00,178.8,179.6,178.19,179.12,28024.0,178.8,179.6,178.19,179.12,28024.0
2024-07-01 10:50:00,179.06,180.17,178.96,179.98,15990.0,179.06,180.17,178.96,179.98,15990.0
2024-07-01 11:00:00,179.91,181.22,179.81,181.03,20633.0,179.91,181.22,179.81,181.03,20633.0
2024-07-01 11:10:00,181.23,183.35,180.93,182.77,27087.0,181.23,183.35,180.93,182.77,27087.0
2024-07-01 11:20:00,182.64,183.49,182.33,183.49,29546.0,182.64,183.49,182.33,183.49,29546.0
2024-07-01 11:30:00,183.33,183.5,181.4,181.9,30523.0,183.33,183.5,181.4,181.9,30523.0
2024-07-01 11:40:00,181.91,182.21,181.16,181.82,11086.0,181.91,182.21,181.16,181.82,11086.0
2024-07-01 11:50:00,181.61,182.48,181.34,182.38,9750.0,181.61,182.48,181.34,182.38,9750.0
2024-07-01 12:00:00,182.38,182.51,182.0,182.2,12099.0,182.38,182.51,182.0,182.2,12099.0
2024-07-01 12:10:00,182.2,182.83,181.88,182.63,16201.0,182.2,182.83,181.88,182.63,16201.0
2024-07-01 12:20:00,182.63,183.04,182.44,182.85,17740.0,182.63,183.04,182.44,182.85,17740.0
2024-07-01 12:30:00,182.86,183.6,182.78,183.27,13836.0,182.86,183.6,182.78,183.27,13836.0
2024-07-01 12:40:00,183.3,183.78,182.8,183.04,13558.0,183.3,183.78,182.8,183.04,13558.0
2024-07-01 12:50:00,183.12,183.95,183.02,183.64,17281.0,183.12,183.95,183.02,183.64,17281.0
2024-07-01 13:00:00,183.84,183.88,183.39,183.79,12419.0,183.84,183.88,183.39,183.79,12419.0
2024-07-01 13:10:00,183.78,184.19,183.77,184.09,9730.0,183.78,184.19,183.77,184.09,9730.0
2024-07-01 13:20:00,184.27,185.11,184.09,184.96,26197.0,184.27,185.11,184.09,184.96,26197.0
2024-07-01 13:30:00,184.87,185.52,184.57,185.09,21806.0,184.87,185.52,184.57,185.09,21806.0
2024-07-01 13:40:00,184.99,185.42,184.96,185.23,18034.0,184.99,185.42,184.96,185.23,18034.0
2024-07-01 13:50:00,185.21,185.31,184.9,185.18,12995.0,185.21,185.31,184.9,185.18,12995.0
2024-07-01 14:00:00,185.18,185.83,185.1,185.63,16295.0,185.18,185.83,185.1,185.63,16295.0
2024-07-01 14:10:00,185.77,186.33,185.77,186.33,13171.0,185.77,186.33,185.77,186.33,13171.0
2024-07-01 14:20:00,186.45,186.45,185.22,185.22,25485.0,186.45,186.45,185.22,185.22,25485.0
2024-07-01 14:30:00,185.34,186.0,185.2,185.7,12620.0,185.34,186.0,185.2,185.7,12620.0
2024-07-01 14:40:00,185.59,185.64,183.63,183.79,35006.0,185.59,185.64,183.63,183.79,35006.0
2024-07-01 14:50:00,183.89,184.36,182.58,184.3,63775.0,183.89,184.36,182.58,184.3,63775.0
2024-07-01 15:00:00,184.36,184.36,182.94,183.59,21791.0,184.36,184.36,182.94,183.59,21791.0
2024-07-01 15:10:00,183.56,183.73,183.33,183.35,16346.0,183.56,183.73,183.33,183.35,16346.0
2024-07-01 15:20:00,183.34,183.98,183.2,183.45,18610.0,183.34,183.98,183.2,183.45,18610.0
2024-07-01 15:30:00,183.49,183.97,183.41,183.73,26484.0,183.49,183.97,183.41,183.73,26484.0
2024-07-01 15:40:00,183.62,183.86,183.16,183.27,40095.0,183.62,183.86,183.16,183.27,40095.0
2024-07-01 15:50:00,183.33,184.64,183.33,184.64,167007.0,183.33,184.64,183.33,184.64,167007.0
2024-07-02 09:30:00,184.59,185.48,183.22,184.11,40927.0,184.59,185.48,183.22,184.11,40927.0
2024-07-02 09:40:00,184.1,184.8,182.66,183.71,25839.0,184.1,184.8,182.66,183.71,25839.0
2024-07-02 09:50:00,183.32,183.5,182.04,183.3,19093.0,183.32,183.5,182.04,183.3,19093.0
2024-07-02 10:00:00,182.74,183.33,182.13,182.74,19119.0,182.74,183.33,182.13,182.74,19119.0
2024-07-02 10:10:00,182.67,182.68,180.32,180.83,30888.0,182.67,182.68,180.32,180.83,30888.0
2024-07-02 10:20:00,181.02,182.18,180.92,182.18,18591.0,181.02,182.18,180.92,182.18,18591.0
2024-07-02 10:30:00,182.03,182.3,181.42,181.76,16470.0,182.03,182.3,181.42,181.76,16470.0
2024-07-02 10:40:00,181.76,182.4,181.47,182.27,8494.0,181.76,182.4,181.47,182.27,8494.0
2024-07-02 10:50:00,182.19,183.15,182.01,183.08,13374.0,182.19,183.15,182.01,183.08,13374.0
2024-07-02 11:00:00,182.95,183.8,182.95,183.22,11246.0,182.95,183.8,182.95,183.22,11246.0
2024-07-02 11:10:00,183.11,183.35,182.57,182.61,13100.0,183.11,183.35,182.57,182.61,13100.0
2024-07-02 11:20:00,182.6,183.35,182.42,182.69,10030.0,182.6,183.35,182.42,182.69,10030.0
2024-07-02 11:30:00,182.7,182.92,182.3,182.69,11062.0,182.7,182.92,182.3,182.69,11062.0
2024-07-02 11:40:00,182.8,183.04,182.63,182.94,3910.0,182.8,183.04,182.63,182.94,3910.0
2024-07-02 11:50:00,183.04,183.46,182.4,182.4,14139.0,183.04,183.46,182.4,182.4,14139.0
2024-07-02 12:00:00,182.52,182.87,182.34,182.51,17017.0,182.52,182.87,182.34,182.51,17017.0
2024-07-02 12:10:00,182.26,182.93,182.19,182.36,14790.0,182.26,182.93,182.19,182.36,14790.0
2024-07-02 12:20:00,182.59,183.0,182.3,182.93,12182.0,182.59,183.0,182.3,182.93,12182.0
2024-07-02 12:30:00,182.94,183.13,182.92,183.0,2761.0,182.94,183.13,182.92,183.0,2761.0
2024-07-02 12:40:00,183.01,183.43,183.01,183.43,4367.0,183.01,183.43,183.01,183.43,4367.0
2024-07-02 12:50:00,183.5,183.8,183.13,183.73,12635.0,183.5,183.8,183.13,183.73,12635.0
2024-07-02 13:00:00,183.57,184.15,183.57,184.02,5087.0,183.57,184.15,183.57,184.02,5087.0
2024-07-02 13:10:00,184.15,184.78,184.15,184.22,10919.0,184.15,184.78,184.15,184.22,10919.0
2024-07-02 13:20:00,184.19,184.4,184.02,184.17,5637.0,184.19,184.4,184.02,184.17,5637.0
2024-07-02 13:30:00,184.17,184.39,184.0,184.33,10007.0,184.17,184.39,184.0,184.33,10007.0
2024-07-02 13:40:00,184.29,184.5,183.86,183.91,5532.0,184.29,184.5,183.86,183.91,5532.0
2024-07-02 13:50:00,183.87,184.04,183.54,183.96,10262.0,183.87,184.04,183.54,183.96,10262.0
2024-07-02 14:00:00,183.95,184.26,183.85,183.94,11158.0,183.95,184.26,183.85,183.94,11158.0
2024-07-02 14:10:00,184.0,184.33,183.93,184.18,4775.0,184.0,184.33,183.93,184.18,4775.0
2024-07-02 14:20:00,184.17,184.47,184.02,184.05,11519.0,184.17,184.47,184.02,184.05,11519.0
2024-07-02 14:30:00,184.09,184.45,183.75,184.45,6801.0,184.09,184.45,183.75,184.45,6801.0
2024-07-02 14:40:00,184.45,184.54,184.22,184.43,8289.0,184.45,184.54,184.22,184.43,8289.0
2024-07-02 14:50:00,184.52,184.89,184.18,184.31,19863.0,184.52,184.89,184.18,184.31,19863.0
2024-07-02 15:00:00,184.25,184.49,184.14,184.41,4360.0,184.25,184.49,184.14,184.41,4360.0
2024-07-02 15:10:00,184.41,184.53,184.08,184.1,5454.0,184.41,184.53,184.08,184.1,5454.0
2024-07-02 15:20:00,184.2,184.38,184.16,184.27,9759.0,184.2,184.38,184.16,184.27,9759.0
2024-07-02 15:30:00,184.04,184.65,183.97,184.48,15435.0,184.04,184.65,183.97,184.48,15435.0
2024-07-02 15:40:00,184.61,184.76,184.07,184.34,22609.0,184.61,184.76,184.07,184.34,22609.0
2024-07-02 15:50:00,184.33,184.47,183.28,183.29,124817.0,184.33,184.47,183.28,183.29,124817.0
2024-07-03 09:30:00,183.35,183.6,180.62,181.27,28029.0,183.35,183.6,180.62,181.27,28029.0
2024-07-03 09:40:00,181.06,181.06,179.15,180.5,21297.0,181.06,181.06,179.15,180.5,21297.0
2024-07-03 09:50:00,180.31,181.98,179.66,179.66,38259.0,180.31,181.98,179.66,179.66,38259.0
2024-07-03 10:00:00,180.0,180.54,179.17,179.9,17802.0,180.0,180.54,179.17,179.9,17802.0
2024-07-03 10:10:00,180.28,182.47,180.18,182.47,44407.0,180.28,182.47,180.18,182.47,44407.0
2024-07-03 10:20:00,182.1,182.88,181.04,182.36,11178.0,182.1,182.88,181.04,182.36,11178.0
2024-07-03 10:30:00,182.75,183.72,182.56,182.8,16173.0,182.75,183.72,182.56,182.8,16173.0
2024-07-03 10:40:00,182.75,183.21,182.06,183.06,6225.0,182.75,183.21,182.06,183.06,6225.0
2024-07-03 10:50:00,183.19,183.19,181.35,181.87,13684.0,183.19,183.19,181.35,181.87,13684.0
2024-07-03 11:00:00,181.88,182.48,181.64,182.47,7587.0,181.88,182.48,181.64,182.47,7587.0
2024-07-03 11:10:00,182.24,182.43,181.66,182.05,13253.0,182.24,182.43,181.66,182.05,13253.0
2024-07-03 11:20:00,182.27,182.44,181.9,182.27,7549.0,182.27,182.44,181.9,182.27,7549.0
2024-07-03 11:30:00,182.03,182.03,181.53,181.64,7158.0,182.03,182.03,181.53,181.64,7158.0
2024-07-03 11:40:00,181.77,182.1,181.6,181.62,4226.0,181.77,182.1,181.6,181.62,4226.0
2024-07-03 11:50:00,181.69,182.36,181.67,181.75,6928.0,181.69,182.36,181.67,181.75,6928.0
2024-07-03 12:00:00,181.56,181.79,181.08,181.53,8514.0,181.56,181.79,181.08,181.53,8514.0
2024-07-03 12:10:00,181.76,181.87,180.78,180.85,7293.0,181.76,181.87,180.78,180.85,7293.0
2024-07-03 12:20:00,180.84,180.97,180.52,180.69,16923.0,180.84,180.97,180.52,180.69,16923.0
2024-07-03 12:30:00,180.62,180.84,179.86,179.86,18110.0,180.62,180.84,179.86,179.86,18110.0
2024-07-03 12:40:00,179.88,179.88,178.44,178.96,24064.0,179.88,179.88,178.44,178.96,24064.0
2024-07-03 12:50:00,178.79,179.92,178.75,179.65,51618.0,178.79,179.92,178.75,179.65,51618.0
2024-07-05 09:30:00,179.95,181.09,179.75,180.08,18811.0,179.95,181.09,179.75,180.08,18811.0
2024-07-05 09:40:00,180.05,180.62,176.31,176.31,28750.0,180.05,180.62,176.31,176.31,28750.0
2024-07-05 09:50:00,175.91,176.86,174.62,176.86,41454.0,175.91,176.86,174.62,176.86,41454.0
2024-07-05 10:00:00,176.49,177.02,175.82,176.98,20064.0,176.49,177.02,175.82,176.98,20064.0
2024-07-05 10:10:00,176.84,176.85,175.13,175.81,14862.0,176.84,176.85,175.13,175.81,14862.0
2024-07-05 10:20:00,175.87,176.11,175.4,175.78,8634.0,175.87,176.11,175.4,175.78,8634.0
2024-07-05 10:30:00,175.78,176.83,175.31,176.78,10592.0,175.78,176.83,175.31,176.78,10592.0
2024-07-05 10:40:00,176.87,177.84,176.82,176.92,13393.0,176.87,177.84,176.82,176.92,13393.0
2024-07-05 10:50:00,176.76,176.99,176.28,176.33,12394.0,176.76,176.99,176.28,176.33,12394.0
2024-07-05 11:00:00,176.06,177.46,175.94,177.46,12117.0,176.06,177.46,175.94,177.46,12117.0
2024-07-05 11:10:00,177.66,177.79,176.49,176.6,6237.0,177.66,177.79,176.49,176.6,6237.0
2024-07-05 11:20:00,176.5,177.14,176.07,177.11,5968.0,176.5,177.14,176.07,177.11,5968.0
2024-07-05 11:30:00,177.3,177.33,176.65,176.75,4849.0,177.3,177.33,176.65,176.75,4849.0
2024-07-05 11:40:00,176.75,177.18,176.54,177.09,4503.0,176.75,177.18,176.54,177.09,4503.0
2024-07-05 11:50:00,176.91,176.91,176.48,176.72,6052.0,176.91,176.91,176.48,176.72,6052.0
2024-07-05 12:00:00,176.81,177.17,176.59,176.92,3629.0,176.81,177.17,176.59,176.92,3629.0
2024-07-05 12:10:00,176.75,176.92,176.35,176.35,5684.0,176.75,176.92,176.35,176.35,5684.0
2024-07-05 12:20:00,176.51,176.62,176.02,176.22,4899.0,176.51,176.62,176.02,176.22,4899.0
2024-07-05 12:30:00,176.06,176.87,176.06,176.65,7887.0,176.06,176.87,176.06,176.65,7887.0
2024-07-05 12:40:00,176.66,176.66,176.25,176.43,2451.0,176.66,176.66,176.25,176.43,2451.0
2024-07-05 12:50:00,176.27,176.34,175.93,176.14,13172.0,176.27,176.34,175.93,176.14,13172.0
2024-07-05 13:00:00,176.15,176.5,175.98,176.01,6483.0,176.15,176.5,175.98,176.01,6483.0
2024-07-05 13:10:00,175.94,176.06,174.15,174.32,25798.0,175.94,176.06,174.15,174.32,25798.0
2024-07-05 13:20:00,174.2,174.3,172.61,172.89,32113.0,174.2,174.3,172.61,172.89,32113.0
2024-07-05 13:30:00,172.76,173.38,171.86,172.39,26314.0,172.76,173.38,171.86,172.39,26314.0
2024-07-05 13:40:00,172.39,172.8,172.24,172.47,16603.0,172.39,172.8,172.24,172.47,16603.0
2024-07-05 13:50:00,172.46,173.0,172.16,172.41,17199.0,172.46,173.0,172.16,172.41,17199.0
2024-07-05 14:00:00,172.38,173.17,172.02,173.03,16274.0,172.38,173.17,172.02,173.03,16274.0
2024-07-05 14:10:00,173.04,173.11,172.72,172.75,5477.0,173.04,173.11,172.72,172.75,5477.0
2024-07-05 14:20:00,172.86,173.34,172.63,172.89,8859.0,172.86,173.34,172.63,172.89,8859.0
2024-07-05 14:30:00,173.04,173.06,172.09,172.09,7672.0,173.04,173.06,172.09,172.09,7672.0
2024-07-05 14:40:00,172.03,172.34,171.63,172.28,15948.0,172.03,172.34,171.63,172.28,15948.0
2024-07-05 14:50:00,172.31,172.77,172.11,172.59,9442.0,172.31,172.77,172.11,172.59,9442.0
2024-07-05 15:00:00,172.59,173.34,172.41,173.0,12359.0,172.59,173.34,172.41,173.0,12359.0
2024-07-05 15:10:00,172.87,173.06,172.63,173.05,17674.0,172.87,173.06,172.63,173.05,17674.0
2024-07-05 15:20:00,173.17,173.46,172.64,172.69,12852.0,173.17,173.46,172.64,172.69,12852.0
2024-07-05 15:30:00,172.62,172.64,172.11,172.21,19730.0,172.62,172.64,172.11,172.21,19730.0
2024-07-05 15:40:00,172.25,172.49,171.75,171.85,32044.0,172.25,172.49,171.75,171.85,32044.0
2024-07-05 15:50:00,171.88,172.04,171.45,171.51,98972.0,171.88,172.04,171.45,171.51,98972.0
2024-07-08 09:30:00,173.31,174.49,172.65,173.14,36731.0,173.31,174.49,172.65,173.14,36731.0
2024-07-08 09:40:00,173.12,173.12,171.24,171.99,8255.0,173.12,173.12,171.24,171.99,8255.0
2024-07-08 09:50:00,172.31,173.82,172.12,173.62,5251.0,172.31,173.82,172.12,173.62,5251.0
2024-07-08 10:00:00,173.5,175.48,173.14,175.18,22623.0,173.5,175.48,173.14,175.18,22623.0
2024-07-08 10:10:00,175.18,176.27,175.17,175.85,22324.0,175.18,176.27,175.17,175.85,22324.0
2024-07-08 10:20:00,175.66,176.89,175.41,176.58,21485.0,175.66,176.89,175.41,176.58,21485.0
2024-07-08 10:30:00,176.64,176.64,175.4,175.4,22806.0,176.64,176.64,175.4,175.4,22806.0
2024-07-08 10:40:00,175.26,176.7,175.26,176.43,16979.0,175.26,176.7,175.26,176.43,16979.0
2024-07-08 10:50:00,176.49,177.3,176.18,177.12,9659.0,176.49,177.3,176.18,177.12,9659.0
2024-07-08 11:00:00,177.01,177.04,175.98,175.98,23718.0,177.01,177.04,175.98,175.98,23718.0
2024-07-08 11:10:00,176.29,177.0,175.96,176.41,14341.0,176.29,177.0,175.96,176.41,14341.0
2024-07-08 11:20:00,176.32,177.41,176.32,177.31,15170.0,176.32,177.41,176.32,177.31,15170.0
2024-07-08 11:30:00,177.41,178.0,177.39,178.0,16056.0,177.41,178.0,177.39,178.0,16056.0
2024-07-08 11:40:00,177.97,178.36,177.06,177.34,12194.0,177.97,178.36,177.06,177.34,12194.0
2024-07-08 11:50:00,177.61,177.82,177.03,177.45,12076.0,177.61,177.82,177.03,177.45,12076.0
2024-07-08 12:00:00,177.45,177.45,176.64,176.81,10868.0,177.45,177.45,176.64,176.81,10868.0
2024-07-08 12:10:00,176.8,176.91,176.46,176.46,8142.0,176.8,176.91,176.46,176.46,8142.0
2024-07-08 12:20:00,176.45,176.75,175.98,176.17,11963.0,176.45,176.75,175.98,176.17,11963.0
2024-07-08 12:30:00,176.17,176.37,175.8,176.33,13756.0,176.17,176.37,175.8,176.33,13756.0
2024-07-08 12:40:00,176.33,177.34,175.85,177.34,9570.0,176.33,177.34,175.85,177.34,9570.0
2024-07-08 12:50:00,177.3,177.56,177.19,177.4,6651.0,177.3,177.56,177.19,177.4,6651.0
2024-07-08 13:00:00,177.33,177.59,177.11,177.59,3822.0,177.33,177.59,177.11,177.59,3822.0
2024-07-08 13:10:00,177.58,177.9,177.41,177.65,8254.0,177.58,177.9,177.41,177.65,8254.0
2024-07-08 13:20:00,177.8,178.48,177.8,178.27,5518.0,177.8,178.48,177.8,178.27,5518.0
2024-07-08 13:30:00,178.3,178.73,178.08,178.48,11240.0,178.3,178.73,178.08,178.48,11240.0
2024-07-08 13:40:00,178.46,178.52,178.24,178.47,2457.0,178.46,178.52,178.24,178.47,2457.0
2024-07-08 13:50:00,178.38,178.69,178.25,178.36,11938.0,178.38,178.69,178.25,178.36,11938.0
2024-07-08 14:00:00,178.36,178.4,177.9,178.03,6580.0,178.36,178.4,177.9,178.03,6580.0
2024-07-08 14:10:00,178.0,178.21,177.87,178.17,5088.0,178.0,178.21,177.87,178.17,5088.0
2024-07-08 14:20:00,178.22,178.46,178.0,178.45,6614.0,178.22,178.46,178.0,178.45,6614.0
2024-07-08 14:30:00,178.26,178.34,177.54,177.8,8611.0,178.26,178.34,177.54,177.8,8611.0
2024-07-08 14:40:00,177.72,177.73,177.11,177.27,5920.0,177.72,177.73,177.11,177.27,5920.0
2024-07-08 14:50:00,177.34,177.72,177.32,177.57,4625.0,177.34,177.72,177.32,177.57,4625.0
2024-07-08 15:00:00,177.42,177.87,177.37,177.73,8865.0,177.42,177.87,177.37,177.73,8865.0
2024-07-08 15:10:00,177.73,178.1,177.5,177.52,10632.0,177.73,178.1,177.5,177.52,10632.0
2024-07-08 15:20:00,177.52,177.7,177.45,177.57,14269.0,177.52,177.7,177.45,177.57,14269.0
2024-07-08 15:30:00,177.58,177.58,177.25,177.49,10615.0,177.58,177.58,177.25,177.49,10615.0
2024-07-08 15:40:00,177.35,177.94,177.34,177.83,19887.0,177.35,177.94,177.34,177.83,19887.0
2024-07-08 15:50:00,177.83,178.55,177.47,178.54,77834.0,177.83,178.55,177.47,178.54,77834.0
2024-07-09 09:30:00,179.6,181.84,179.2,180.5,48242.0,179.6,181.84,179.2,180.5,48242.0
2024-07-09 09:40:00,180.2,181.38,179.22,180.98,21051.0,180.2,181.38,179.22,180.98,21051.0
2024-07-09 09:50:00,180.83,181.19,179.8,181.15,37913.0,180.83,181.19,179.8,181.15,37913.0
2024-07-09 10:00:00,181.15,183.38,181.02,182.84,33571.0,181.15,183.38,181.02,182.84,33571.0
2024-07-09 10:10:00,182.91,183.7,182.66,183.22,28665.0,182.91,183.7,182.66,183.22,28665.0
2024-07-09 10:20:00,183.22,183.22,180.9,181.27,17565.0,183.22,183.22,180.9,181.27,17565.0
2024-07-09 10:30:00,181.44,181.8,180.85,181.08,6544.0,181.44,181.8,180.85,181.08,6544.0
2024-07-09 10:40:00,181.09,181.24,178.14,178.16,19271.0,181.09,181.24,178.14,178.16,19271.0
2024-07-09 10:50:00,178.14,178.7,177.77,178.37,38368.0,178.14,178.7,177.77,178.37,38368.0
2024-07-09 11:00:00,178.31,179.21,178.26,179.1,10732.0,178.31,179.21,178.26,179.1,10732.0
2024-07-09 11:10:00,178.94,179.48,178.7,179.48,7283.0,178.94,179.48,178.7,179.48,7283.0
2024-07-09 11:20:00,179.57,179.96,179.31,179.56,9139.0,179.57,179.96,179.31,179.56,9139.0
2024-07-09 11:30:00,179.46,180.2,179.21,179.21,8633.0,179.46,180.2,179.21,179.21,8633.0
2024-07-09 11:40:00,179.21,179.81,179.09,179.81,1632.0,179.21,179.81,179.09,179.81,1632.0
2024-07-09 11:50:00,179.88,180.13,179.14,179.32,8262.0,179.88,180.13,179.14,179.32,8262.0
2024-07-09 12:00:00,179.11,179.54,178.64,179.3,5771.0,179.11,179.54,178.64,179.3,5771.0
2024-07-09 12:10:00,179.19,179.5,179.1,179.14,1815.0,179.19,179.5,179.1,179.14,1815.0
2024-07-09 12:20:00,179.24,179.72,179.21,179.72,9726.0,179.24,179.72,179.21,179.72,9726.0
2024-07-09 12:30:00,179.61,180.55,179.61,180.55,5537.0,179.61,180.55,179.61,180.55,5537.0
2024-07-09 12:40:00,180.15,180.95,180.06,180.3,7125.0,180.15,180.95,180.06,180.3,7125.0
2024-07-09 12:50:00,180.25,180.77,180.12,180.54,5279.0,180.25,180.77,180.12,180.54,5279.0
2024-07-09 13:00:00,180.56,180.71,180.22,180.3,3256.0,180.56,180.71,180.22,180.3,3256.0
2024-07-09 13:10:00,180.41,180.54,179.53,179.72,5827.0,180.41,180.54,179.53,179.72,5827.0
2024-07-09 13:20:00,179.73,179.97,179.66,179.66,1364.0,179.73,179.97,179.66,179.66,1364.0
2024-07-09 13:30:00,179.8,180.24,179.76,180.09,4186.0,179.8,180.24,179.76,180.09,4186.0
2024-07-09 13:40:00,179.94,180.11,179.76,180.05,1100.0,179.94,180.11,179.76,180.05,1100.0
2024-07-09 13:50:00,179.74,180.02,179.62,179.76,1570.0,179.74,180.02,179.62,179.76,1570.0
2024-07-09 14:00:00,179.62,180.22,179.48,180.12,13799.0,179.62,180.22,179.48,180.12,13799.0
2024-07-09 14:10:00,179.9,180.74,179.9,180.55,7467.0,179.9,180.74,179.9,180.55,7467.0
2024-07-09 14:20:00,180.67,180.73,179.82,180.32,7000.0,180.67,180.73,179.82,180.32,7000.0
2024-07-09 14:30:00,180.1,180.46,180.0,180.46,3788.0,180.1,180.46,180.0,180.46,3788.0
2024-07-09 14:40:00,180.28,181.18,180.27,180.7,10881.0,180.28,181.18,180.27,180.7,10881.0
2024-07-09 14:50:00,180.55,180.68,180.41,180.41,4424.0,180.55,180.68,180.41,180.41,4424.0
2024-07-09 15:00:00,180.59,180.59,180.02,180.11,12336.0,180.59,180.59,180.02,180.11,12336.0
2024-07-09 15:10:00,180.19,180.19,179.6,179.85,8061.0,180.19,180.19,179.6,179.85,8061.0
2024-07-09 15:20:00,179.76,180.32,179.76,180.07,13645.0,179.76,180.32,179.76,180.07,13645.0
2024-07-09 15:30:00,180.19,180.19,179.71,179.95,11200.0,180.19,180.19,179.71,179.95,11200.0
2024-07-09 15:40:00,179.81,180.38,179.57,179.65,9601.0,179.81,180.38,179.57,179.65,9601.0
2024-07-09 15:50:00,179.92,179.97,179.15,179.31,54790.0,179.92,179.97,179.15,179.31,54790.0
2024-07-10 09:30:00,182.66,182.95,180.6,181.12,41100.0,182.66,182.95,180.6,181.12,41100.0
2024-07-10 09:40:00,180.6,180.99,179.0,179.91,19190.0,180.6,180.99,179.0,179.91,19190.0
2024-07-10 09:50:00,179.68,179.72,178.14,178.86,17414.0,179.68,179.72,178.14,178.86,17414.0
2024-07-10 10:00:00,179.28,180.2,179.16,180.16,12876.0,179.28,180.2,179.16,180.16,12876.0
2024-07-10 10:10:00,180.39,180.46,178.63,179.72,38437.0,180.39,180.46,178.63,179.72,38437.0
2024-07-10 10:20:00,179.66,180.88,179.57,180.48,17566.0,179.66,180.88,179.57,180.48,17566.0
2024-07-10 10:30:00,180.13,180.13,177.15,177.69,33894.0,180.13,180.13,177.15,177.69,33894.0
2024-07-10 10:40:00,177.89,178.28,177.23,177.85,17099.0,177.89,178.28,177.23,177.85,17099.0
2024-07-10 10:50:00,177.72,178.76,177.44,177.64,20435.0,177.72,178.76,177.44,177.64,20435.0
2024-07-10 11:00:00,177.74,177.79,176.26,176.81,39920.0,177.74,177.79,176.26,176.81,39920.0
2024-07-10 11:10:00,176.71,177.4,175.81,176.92,15735.0,176.71,177.4,175.81,176.92,15735.0
2024-07-10 11:20:00,176.92,177.42,176.72,177.42,7639.0,176.92,177.42,176.72,177.42,7639.0
2024-07-10 11:30:00,177.59,178.17,177.07,177.14,6902.0,177.59,178.17,177.07,177.14,6902.0
2024-07-10 11:40:00,177.12,177.14,176.64,176.99,8654.0,177.12,177.14,176.64,176.99,8654.0
2024-07-10 11:50:00,176.85,177.25,176.59,177.25,7118.0,176.85,177.25,176.59,177.25,7118.0
2024-07-10 12:00:00,177.11,177.82,176.92,177.47,4868.0,177.11,177.82,176.92,177.47,4868.0
2024-07-10 12:10:00,177.46,177.48,177.15,177.28,3801.0,177.46,177.48,177.15,177.28,3801.0
2024-07-10 12:20:00,177.4,177.53,177.29,177.5,1542.0,177.4,177.53,177.29,177.5,1542.0
2024-07-10 12:30:00,177.3,177.76,176.52,176.53,8005.0,177.3,177.76,176.52,176.53,8005.0
2024-07-10 12:40:00,176.47,177.15,176.28,177.14,2706.0,176.47,177.15,176.28,177.14,2706.0
2024-07-10 12:50:00,177.12,177.47,177.03,177.34,3486.0,177.12,177.47,177.03,177.34,3486.0
2024-07-10 13:00:00,177.47,177.48,176.34,176.34,5918.0,177.47,177.48,176.34,176.34,5918.0
2024-07-10 13:10:00,176.28,176.63,176.19,176.19,8788.0,176.28,176.63,176.19,176.19,8788.0
2024-07-10 13:20:00,176.29,176.32,174.86,175.03,37924.0,176.29,176.32,174.86,175.03,37924.0
2024-07-10 13:30:00,175.03,175.04,173.82,173.82,32695.0,175.03,175.04,173.82,173.82,32695.0
2024-07-10 13:40:00,173.96,174.42,173.65,174.27,14647.0,173.96,174.42,173.65,174.27,14647.0
2024-07-10 13:50:00,174.3,175.25,174.26,174.58,11106.0,174.3,175.25,174.26,174.58,11106.0
2024-07-10 14:00:00,174.65,174.97,174.0,174.33,18848.0,174.65,174.97,174.0,174.33,18848.0
2024-07-10 14:10:00,174.55,174.66,174.05,174.05,6578.0,174.55,174.66,174.05,174.05,6578.0
2024-07-10 14:20:00,174.0,174.28,173.79,173.9,11711.0,174.0,174.28,173.79,173.9,11711.0
2024-07-10 14:30:00,173.9,174.06,173.64,173.81,10142.0,173.9,174.06,173.64,173.81,10142.0
2024-07-10 14:40:00,173.78,174.49,173.77,174.12,11574.0,173.78,174.49,173.77,174.12,11574.0
2024-07-10 14:50:00,174.33,174.44,173.84,173.9,10390.0,174.33,174.44,173.84,173.9,10390.0
2024-07-10 15:00:00,173.9,174.08,173.84,174.0,5954.0,173.9,174.08,173.84,174.0,5954.0
2024-07-10 15:10:00,174.0,174.17,173.33,174.17,13581.0,174.0,174.17,173.33,174.17,13581.0
2024-07-10 15:20:00,174.19,174.55,174.11,174.22,11194.0,174.19,174.55,174.11,174.22,11194.0
2024-07-10 15:30:00,174.22,174.32,173.96,174.0,19488.0,174.22,174.32,173.96,174.0,19488.0
2024-07-10 15:40:00,174.0,174.15,173.47,173.94,39306.0,174.0,174.15,173.47,173.94,39306.0
2024-07-10 15:50:00,173.89,175.09,173.79,174.09,114062.0,173.89,175.09,173.79,174.09,114062.0
2024-07-11 09:30:00,174.53,174.53,167.0,168.96,202072.0,174.53,174.53,167.0,168.96,202072.0
2024-07-11 09:40:00,168.75,173.66,168.5,173.42,82081.0,168.75,173.66,168.5,173.42,82081.0
2024-07-11 09:50:00,173.5,174.49,171.52,174.01,34651.0,173.5,174.49,171.52,174.01,34651.0
2024-07-11 10:00:00,173.99,176.91,173.45,174.03,42272.0,173.99,176.91,173.45,174.03,42272.0
2024-07-11 10:10:00,174.14,175.11,172.89,173.75,25492.0,174.14,175.11,172.89,173.75,25492.0
2024-07-11 10:20:00,173.76,175.75,173.17,175.38,20901.0,173.76,175.75,173.17,175.38,20901.0
2024-07-11 10:30:00,175.38,176.7,175.38,176.24,69120.0,175.38,176.7,175.38,176.24,69120.0
2024-07-11 10:40:00,176.18,177.0,175.39,175.75,25052.0,176.18,177.0,175.39,175.75,25052.0
2024-07-11 10:50:00,176.0,176.86,175.71,176.72,14223.0,176.0,176.86,175.71,176.72,14223.0
2024-07-11 11:00:00,176.71,177.42,176.25,177.31,10286.0,176.71,177.42,176.25,177.31,10286.0
2024-07-11 11:10:00,177.3,177.34,174.75,175.97,42848.0,177.3,177.34,174.75,175.97,42848.0
2024-07-11 11:20:00,175.97,175.98,174.22,174.74,17329.0,175.97,175.98,174.22,174.74,17329.0
2024-07-11 11:30:00,174.58,174.74,174.1,174.48,17265.0,174.58,174.74,174.1,174.48,17265.0
2024-07-11 11:40:00,174.63,175.05,174.2,174.41,23359.0,174.63,175.05,174.2,174.41,23359.0
2024-07-11 11:50:00,174.41,174.9,173.64,174.69,18799.0,174.41,174.9,173.64,174.69,18799.0
2024-07-11 12:00:00,174.68,175.55,173.75,175.55,44059.0,174.68,175.55,173.75,175.55,44059.0
2024-07-11 12:10:00,175.38,176.28,175.28,176.28,45861.0,175.38,176.28,175.28,176.28,45861.0
2024-07-11 12:20:00,176.16,176.45,175.74,176.39,39200.0,176.16,176.45,175.74,176.39,39200.0
2024-07-11 12:30:00,176.39,176.58,176.0,176.17,25381.0,176.39,176.58,176.0,176.17,25381.0
2024-07-11 12:40:00,176.01,176.16,175.21,175.39,10750.0,176.01,176.16,175.21,175.39,10750.0
2024-07-11 12:50:00,175.28,176.41,174.66,176.09,10734.0,175.28,176.41,174.66,176.09,10734.0
2024-07-11 13:00:00,176.1,176.42,175.62,176.21,3950.0,176.1,176.42,175.62,176.21,3950.0
2024-07-11 13:10:00,176.21,176.21,175.23,175.71,26508.0,176.21,176.21,175.23,175.71,26508.0
2024-07-11 13:20:00,175.63,175.68,174.62,174.97,7691.0,175.63,175.68,174.62,174.97,7691.0
2024-07-11 13:30:00,174.84,175.46,174.38,174.38,26249.0,174.84,175.46,174.38,174.38,26249.0
2024-07-11 13:40:00,174.44,174.88,174.24,174.28,13314.0,174.44,174.88,174.24,174.28,13314.0
2024-07-11 13:50:00,174.41,174.73,173.27,173.45,15178.0,174.41,174.73,173.27,173.45,15178.0
2024-07-11 14:00:00,173.41,173.41,172.85,172.97,11600.0,173.41,173.41,172.85,172.97,11600.0
2024-07-11 14:10:00,172.9,173.51,172.65,173.3,12547.0,172.9,173.51,172.65,173.3,12547.0
2024-07-11 14:20:00,173.38,173.75,173.04,173.21,13319.0,173.38,173.75,173.04,173.21,13319.0
2024-07-11 14:30:00,173.2,173.85,173.19,173.32,9696.0,173.2,173.85,173.19,173.32,9696.0
2024-07-11 14:40:00,173.33,173.35,172.26,172.58,19089.0,173.33,173.35,172.26,172.58,19089.0
2024-07-11 14:50:00,172.63,173.45,172.05,172.52,26125.0,172.63,173.45,172.05,172.52,26125.0
2024-07-11 15:00:00,172.47,173.23,172.35,173.18,25716.0,172.47,173.23,172.35,173.18,25716.0
2024-07-11 15:10:00,173.21,173.21,172.35,172.74,27113.0,173.21,173.21,172.35,172.74,27113.0
2024-07-11 15:20:00,172.53,173.01,172.39,172.64,27524.0,172.53,173.01,172.39,172.64,27524.0
2024-07-11 15:30:00,172.75,174.34,172.75,174.18,45467.0,172.75,174.34,172.75,174.18,45467.0
2024-07-11 15:40:00,174.18,174.51,173.45,174.01,47546.0,174.18,174.51,173.45,174.01,47546.0
2024-07-11 15:50:00,174.07,174.58,173.72,173.79,185178.0,174.07,174.58,173.72,173.79,185178.0
2024-07-12 09:30:00,173.46,174.71,172.39,174.3,24098.0,173.46,174.71,172.39,174.3,24098.0
2024-07-12 09:40:00,174.3,175.59,173.48,175.51,15077.0,174.3,175.59,173.48,175.51,15077.0
2024-07-12 09:50:00,175.87,177.94,175.68,177.3,16829.0,175.87,177.94,175.68,177.3,16829.0
2024-07-12 10:00:00,177.6,179.9,176.0,176.01,24336.0,177.6,179.9,176.0,176.01,24336.0
2024-07-12 10:10:00,176.06,176.87,175.21,175.9,12565.0,176.06,176.87,175.21,175.9,12565.0
2024-07-12 10:20:00,175.14,175.28,173.31,174.72,23505.0,175.14,175.28,173.31,174.72,23505.0
2024-07-12 10:30:00,175.0,176.58,174.79,176.14,13828.0,175.0,176.58,174.79,176.14,13828.0
2024-07-12 10:40:00,176.08,176.71,175.64,175.65,12139.0,176.08,176.71,175.64,175.65,12139.0
2024-07-12 10:50:00,175.66,175.8,174.5,175.25,24944.0,175.66,175.8,174.5,175.25,24944.0
2024-07-12 11:00:00,175.27,175.27,173.58,173.58,16336.0,175.27,175.27,173.58,173.58,16336.0
2024-07-12 11:10:00,173.59,173.66,172.0,172.13,19265.0,173.59,173.66,172.0,172.13,19265.0
2024-07-12 11:20:00,172.33,173.25,172.01,173.12,27366.0,172.33,173.25,172.01,173.12,27366.0
2024-07-12 11:30:00,173.25,173.94,172.92,173.94,18548.0,173.25,173.94,172.92,173.94,18548.0
2024-07-12 11:40:00,173.83,174.14,173.46,174.07,7800.0,173.83,174.14,173.46,174.07,7800.0
2024-07-12 11:50:00,174.07,174.35,173.24,173.33,9970.0,174.07,174.35,173.24,173.33,9970.0
2024-07-12 12:00:00,173.18,173.59,172.55,172.67,5586.0,173.18,173.59,172.55,172.67,5586.0
2024-07-12 12:10:00,172.59,172.88,172.27,172.8,10536.0,172.59,172.88,172.27,172.8,10536.0
2024-07-12 12:20:00,172.7,172.7,172.23,172.37,8917.0,172.7,172.7,172.23,172.37,8917.0
2024-07-12 12:30:00,172.39,172.98,172.19,172.88,8889.0,172.39,172.98,172.19,172.88,8889.0
2024-07-12 12:40:00,172.99,173.09,172.28,172.34,6134.0,172.99,173.09,172.28,172.34,6134.0
2024-07-12 12:50:00,172.21,172.47,172.18,172.25,6244.0,172.21,172.47,172.18,172.25,6244.0
2024-07-12 13:00:00,172.22,172.33,171.26,171.65,18185.0,172.22,172.33,171.26,171.65,18185.0
2024-07-12 13:10:00,171.75,172.86,171.75,172.6,12273.0,171.75,172.86,171.75,172.6,12273.0
2024-07-12 13:20:00,172.73,172.95,172.38,172.75,6418.0,172.73,172.95,172.38,172.75,6418.0
2024-07-12 13:30:00,172.55,172.62,171.91,172.0,20181.0,172.55,172.62,171.91,172.0,20181.0
2024-07-12 13:40:00,172.01,172.23,171.77,172.02,7569.0,172.01,172.23,171.77,172.02,7569.0
2024-07-12 13:50:00,172.1,172.31,171.52,171.52,7141.0,172.1,172.31,171.52,171.52,7141.0
2024-07-12 14:00:00,171.46,171.69,171.17,171.43,13265.0,171.46,171.69,171.17,171.43,13265.0
2024-07-12 14:10:00,171.56,172.16,171.56,171.75,7779.0,171.56,172.16,171.56,171.75,7779.0
2024-07-12 14:20:00,171.82,171.82,171.17,171.59,9251.0,171.82,171.82,171.17,171.59,9251.0
2024-07-12 14:30:00,171.59,172.0,171.42,171.89,9270.0,171.59,172.0,171.42,171.89,9270.0
2024-07-12 14:40:00,171.78,172.52,171.46,172.44,17969.0,171.78,172.52,171.46,172.44,17969.0
2024-07-12 14:50:00,172.5,172.7,172.23,172.56,18019.0,172.5,172.7,172.23,172.56,18019.0
2024-07-12 15:00:00,172.4,172.41,172.04,172.32,9527.0,172.4,172.41,172.04,172.32,9527.0
2024-07-12 15:10:00,172.35,172.81,172.18,172.76,9323.0,172.35,172.81,172.18,172.76,9323.0
2024-07-12 15:20:00,172.77,173.48,172.51,173.36,19058.0,172.77,173.48,172.51,173.36,19058.0
2024-07-12 15:30:00,173.22,173.75,173.04,173.39,20369.0,173.22,173.75,173.04,173.39,20369.0
2024-07-12 15:40:00,173.31,173.97,173.25,173.62,35610.0,173.31,173.97,173.25,173.62,35610.0
2024-07-12 15:50:00,173.57,173.57,172.87,173.38,85608.0,173.57,173.57,172.87,173.38,85608.0
2024-07-15 09:30:00,172.13,173.69,171.5,172.63,32651.0,172.13,173.69,171.5,172.63,32651.0
2024-07-15 09:40:00,172.49,172.85,169.92,170.81,16200.0,172.49,172.85,169.92,170.81,16200.0
2024-07-15 09:50:00,170.43,172.38,169.8,172.09,30311.0,170.43,172.38,169.8,172.09,30311.0
2024-07-15 10:00:00,172.02,173.33,171.74,172.2,11160.0,172.02,173.33,171.74,172.2,11160.0
2024-07-15 10:10:00,172.18,172.21,169.8,169.83,33412.0,172.18,172.21,169.8,169.83,33412.0
2024-07-15 10:20:00,169.84,170.69,169.4,170.59,40790.0,169.84,170.69,169.4,170.59,40790.0
2024-07-15 10:30:00,170.24,171.01,169.32,170.36,19400.0,170.24,171.01,169.32,170.36,19400.0
2024-07-15 10:40:00,170.35,170.93,170.28,170.33,20409.0,170.35,170.93,170.28,170.33,20409.0
2024-07-15 10:50:00,170.31,171.04,170.07,170.07,25441.0,170.31,171.04,170.07,170.07,25441.0
2024-07-15 11:00:00,170.02,171.64,169.7,169.9,22186.0,170.02,171.64,169.7,169.9,22186.0
2024-07-15 11:10:00,169.68,170.48,169.51,170.38,11426.0,169.68,170.48,169.51,170.38,11426.0
2024-07-15 11:20:00,170.46,170.81,170.22,170.22,6914.0,170.46,170.81,170.22,170.22,6914.0
2024-07-15 11:30:00,170.28,170.28,169.39,170.04,12595.0,170.28,170.28,169.39,170.04,12595.0
2024-07-15 11:40:00,169.9,170.1,168.52,169.3,26331.0,169.9,170.1,168.52,169.3,26331.0
2024-07-15 11:50:00,169.34,171.47,169.34,171.01,42671.0,169.34,171.47,169.34,171.01,42671.0
2024-07-15 12:00:00,171.08,171.85,170.86,171.8,7831.0,171.08,171.85,170.86,171.8,7831.0
2024-07-15 12:10:00,171.5,171.78,169.14,169.41,23382.0,171.5,171.78,169.14,169.41,23382.0
2024-07-15 12:20:00,169.13,169.56,168.62,168.63,20436.0,169.13,169.56,168.62,168.63,20436.0
2024-07-15 12:30:00,168.64,170.4,168.6,170.03,21807.0,168.64,170.4,168.6,170.03,21807.0
2024-07-15 12:40:00,169.93,170.07,169.02,169.46,18549.0,169.93,170.07,169.02,169.46,18549.0
2024-07-15 12:50:00,169.61,169.72,169.13,169.25,7239.0,169.61,169.72,169.13,169.25,7239.0
2024-07-15 13:00:00,169.22,169.7,168.62,169.24,17055.0,169.22,169.7,168.62,169.24,17055.0
2024-07-15 13:10:00,169.46,169.54,168.68,169.32,9029.0,169.46,169.54,168.68,169.32,9029.0
2024-07-15 13:20:00,169.25,169.38,168.75,169.28,17865.0,169.25,169.38,168.75,169.28,17865.0
2024-07-15 13:30:00,169.28,169.75,168.85,169.31,9724.0,169.28,169.75,168.85,169.31,9724.0
2024-07-15 13:40:00,169.03,169.26,168.55,168.67,21222.0,169.03,169.26,168.55,168.67,21222.0
2024-07-15 13:50:00,168.67,169.72,168.67,169.1,16384.0,168.67,169.72,168.67,169.1,16384.0
2024-07-15 14:00:00,169.25,169.25,168.63,168.69,5940.0,169.25,169.25,168.63,168.69,5940.0
2024-07-15 14:10:00,168.89,168.89,168.31,168.42,9521.0,168.89,168.89,168.31,168.42,9521.0
2024-07-15 14:20:00,168.45,169.05,168.29,168.96,6892.0,168.45,169.05,168.29,168.96,6892.0
2024-07-15 14:30:00,168.85,169.17,168.52,168.71,9024.0,168.85,169.17,168.52,168.71,9024.0
2024-07-15 14:40:00,168.64,168.68,168.2,168.2,5127.0,168.64,168.68,168.2,168.2,5127.0
2024-07-15 14:50:00,168.13,168.36,167.93,168.07,11120.0,168.13,168.36,167.93,168.07,11120.0
2024-07-15 15:00:00,167.94,168.36,167.85,168.31,22277.0,167.94,168.36,167.85,168.31,22277.0
2024-07-15 15:10:00,168.38,168.38,167.87,168.2,12068.0,168.38,168.38,167.87,168.2,12068.0
2024-07-15 15:20:00,168.26,168.37,167.68,168.3,20633.0,168.26,168.37,167.68,168.3,20633.0
2024-07-15 15:30:00,168.3,168.58,167.91,168.09,31355.0,168.3,168.58,167.91,168.09,31355.0
2024-07-15 15:40:00,168.0,168.26,167.13,167.53,56592.0,168.0,168.26,167.13,167.53,56592.0
2024-07-15 15:50:00,167.49,167.82,167.05,167.44,103313.0,167.49,167.82,167.05,167.44,103313.0
2024-07-16 09:30:00,170.12,172.75,169.04,172.21,44496.0,170.12,172.75,169.04,172.21,44496.0
2024-07-16 09:40:00,172.36,172.9,171.11,172.49,56988.0,172.36,172.9,171.11,172.49,56988.0
2024-07-16 09:50:00,172.48,172.73,170.5,170.71,23738.0,172.48,172.73,170.5,170.71,23738.0
2024-07-16 10:00:00,170.7,171.62,170.44,170.77,17223.0,170.7,171.62,170.44,170.77,17223.0
2024-07-16 10:10:00,170.96,171.59,170.75,171.19,8453.0,170.96,171.59,170.75,171.19,8453.0
2024-07-16 10:20:00,171.45,172.0,170.86,171.81,10722.0,171.45,172.0,170.86,171.81,10722.0
2024-07-16 10:30:00,171.61,172.16,171.43,172.1,12288.0,171.61,172.16,171.43,172.1,12288.0
2024-07-16 10:40:00,172.07,172.29,171.46,172.24,9978.0,172.07,172.29,171.46,172.24,9978.0
2024-07-16 10:50:00,172.18,172.3,171.61,172.27,13254.0,172.18,172.3,171.61,172.27,13254.0
2024-07-16 11:00:00,172.14,172.49,170.81,171.02,16081.0,172.14,172.49,170.81,171.02,16081.0
2024-07-16 11:10:00,170.88,170.96,168.71,169.53,16496.0,170.88,170.96,168.71,169.53,16496.0
2024-07-16 11:20:00,169.43,170.32,169.01,169.17,11012.0,169.43,170.32,169.01,169.17,11012.0
2024-07-16 11:30:00,169.04,170.39,169.03,170.25,10358.0,169.04,170.39,169.03,170.25,10358.0
2024-07-16 11:40:00,170.28,170.41,169.85,170.2,4181.0,170.28,170.41,169.85,170.2,4181.0
2024-07-16 11:50:00,170.09,170.15,169.62,170.14,6477.0,170.09,170.15,169.62,170.14,6477.0
2024-07-16 12:00:00,170.16,170.69,169.96,169.96,6841.0,170.16,170.69,169.96,169.96,6841.0
2024-07-16 12:10:00,169.84,170.38,169.84,170.24,4640.0,169.84,170.38,169.84,170.24,4640.0
2024-07-16 12:20:00,170.25,170.45,170.01,170.04,3690.0,170.25,170.45,170.01,170.04,3690.0
2024-07-16 12:30:00,169.98,170.0,169.6,170.0,4122.0,169.98,170.0,169.6,170.0,4122.0
2024-07-16 12:40:00,169.99,170.06,169.03,169.09,7190.0,169.99,170.06,169.03,169.09,7190.0
2024-07-16 12:50:00,169.07,170.2,169.07,170.14,7950.0,169.07,170.2,169.07,170.14,7950.0
2024-07-16 13:00:00,170.05,170.48,170.03,170.29,3394.0,170.05,170.48,170.03,170.29,3394.0
2024-07-16 13:10:00,170.29,170.29,169.86,170.11,3401.0,170.29,170.29,169.86,170.11,3401.0
2024-07-16 13:20:00,170.33,170.77,170.09,170.72,10813.0,170.33,170.77,170.09,170.72,10813.0
2024-07-16 13:30:00,170.71,170.99,170.56,170.98,4954.0,170.71,170.99,170.56,170.98,4954.0
2024-07-16 13:40:00,170.74,171.09,170.74,170.89,2728.0,170.74,171.09,170.74,170.89,2728.0
2024-07-16 13:50:00,170.78,171.07,170.66,170.68,3269.0,170.78,171.07,170.66,170.68,3269.0
2024-07-16 14:00:00,170.5,171.71,170.5,171.58,9230.0,170.5,171.71,170.5,171.58,9230.0
2024-07-16 14:10:00,171.66,172.0,171.3,171.45,9866.0,171.66,172.0,171.3,171.45,9866.0
2024-07-16 14:20:00,171.55,171.94,171.53,171.79,4050.0,171.55,171.94,171.53,171.79,4050.0
2024-07-16 14:30:00,171.86,172.35,171.86,172.35,6792.0,171.86,172.35,171.86,172.35,6792.0
2024-07-16 14:40:00,172.47,172.5,171.97,172.1,7615.0,172.47,172.5,171.97,172.1,7615.0
2024-07-16 14:50:00,171.99,172.18,171.86,172.05,14205.0,171.99,172.18,171.86,172.05,14205.0
2024-07-16 15:00:00,171.93,172.03,170.67,170.71,14500.0,171.93,172.03,170.67,170.71,14500.0
2024-07-16 15:10:00,170.78,171.15,170.71,170.71,16602.0,170.78,171.15,170.71,170.71,16602.0
2024-07-16 15:20:00,170.75,170.76,170.28,170.59,31888.0,170.75,170.76,170.28,170.59,31888.0
2024-07-16 15:30:00,170.67,171.01,170.29,170.67,28048.0,170.67,171.01,170.29,170.67,28048.0
2024-07-16 15:40:00,170.79,170.81,169.56,170.04,33450.0,170.79,170.81,169.56,170.04,33450.0
2024-07-16 15:50:00,170.15,170.76,169.72,170.07,132288.0,170.15,170.76,169.72,170.07,132288.0
2024-07-17 09:30:00,163.67,165.87,160.52,165.56,165008.0,163.67,165.87,160.52,165.56,165008.0
2024-07-17 09:40:00,165.31,165.83,163.0,164.36,72232.0,165.31,165.83,163.0,164.36,72232.0
2024-07-17 09:50:00,164.25,167.37,164.24,166.75,81314.0,164.25,167.37,164.24,166.75,81314.0
2024-07-17 10:00:00,166.69,166.83,163.21,164.08,62183.0,166.69,166.83,163.21,164.08,62183.0
2024-07-17 10:10:00,164.08,164.71,163.54,163.54,63584.0,164.08,164.71,163.54,163.54,63584.0
2024-07-17 10:20:00,163.54,164.7,163.0,164.16,37159.0,163.54,164.7,163.0,164.16,37159.0
2024-07-17 10:30:00,164.09,164.65,162.89,163.35,36793.0,164.09,164.65,162.89,163.35,36793.0
2024-07-17 10:40:00,163.35,163.88,163.09,163.47,16956.0,163.35,163.88,163.09,163.47,16956.0
2024-07-17 10:50:00,163.33,163.33,162.58,162.81,23337.0,163.33,163.33,162.58,162.81,23337.0
2024-07-17 11:00:00,162.82,163.63,162.39,162.93,40169.0,162.82,163.63,162.39,162.93,40169.0
2024-07-17 11:10:00,162.88,163.2,162.19,162.77,18645.0,162.88,163.2,162.19,162.77,18645.0
2024-07-17 11:20:00,162.7,162.89,162.33,162.7,15720.0,162.7,162.89,162.33,162.7,15720.0
2024-07-17 11:30:00,162.7,162.94,161.54,161.84,27801.0,162.7,162.94,161.54,161.84,27801.0
2024-07-17 11:40:00,161.84,161.87,161.15,161.34,45214.0,161.84,161.87,161.15,161.34,45214.0
2024-07-17 11:50:00,161.34,161.43,161.05,161.31,18089.0,161.34,161.43,161.05,161.31,18089.0
2024-07-17 12:00:00,161.31,161.31,160.78,160.88,17646.0,161.31,161.31,160.78,160.88,17646.0
2024-07-17 12:10:00,160.75,160.76,158.88,159.34,43885.0,160.75,160.76,158.88,159.34,43885.0
2024-07-17 12:20:00,159.2,159.32,158.5,158.83,22068.0,159.2,159.32,158.5,158.83,22068.0
2024-07-17 12:30:00,158.87,159.07,157.72,158.01,27091.0,158.87,159.07,157.72,158.01,27091.0
2024-07-17 12:40:00,158.01,158.79,157.56,158.26,46666.0,158.01,158.79,157.56,158.26,46666.0
2024-07-17 12:50:00,158.25,159.82,158.05,159.64,51592.0,158.25,159.82,158.05,159.64,51592.0
2024-07-17 13:00:00,159.62,160.34,159.46,159.6,25010.0,159.62,160.34,159.46,159.6,25010.0
2024-07-17 13:10:00,159.6,159.79,158.68,159.31,22724.0,159.6,159.79,158.68,159.31,22724.0
2024-07-17 13:20:00,159.47,159.47,158.46,158.92,23740.0,159.47,159.47,158.46,158.92,23740.0
2024-07-17 13:30:00,158.86,159.09,158.65,158.65,24874.0,158.86,159.09,158.65,158.65,24874.0
2024-07-17 13:40:00,158.65,158.99,158.27,158.67,33325.0,158.65,158.99,158.27,158.67,33325.0
2024-07-17 13:50:00,158.67,158.69,158.15,158.61,27507.0,158.67,158.69,158.15,158.61,27507.0
2024-07-17 14:00:00,158.55,158.59,157.38,157.86,26034.0,158.55,158.59,157.38,157.86,26034.0
2024-07-17 14:10:00,157.96,158.91,157.95,158.53,24022.0,157.96,158.91,157.95,158.53,24022.0
2024-07-17 14:20:00,158.56,158.91,158.08,158.49,28217.0,158.56,158.91,158.08,158.49,28217.0
2024-07-17 14:30:00,158.49,159.31,158.4,158.6,26860.0,158.49,159.31,158.4,158.6,26860.0
2024-07-17 14:40:00,158.58,158.84,158.0,158.0,22859.0,158.58,158.84,158.0,158.0,22859.0
2024-07-17 14:50:00,158.03,158.34,157.7,157.76,38123.0,158.03,158.34,157.7,157.76,38123.0
2024-07-17 15:00:00,157.72,157.85,156.8,157.42,57939.0,157.72,157.85,156.8,157.42,57939.0
2024-07-17 15:10:00,157.42,157.52,156.4,156.76,62000.0,157.42,157.52,156.4,156.76,62000.0
2024-07-17 15:20:00,156.73,157.47,156.3,157.47,52648.0,156.73,157.47,156.3,157.47,52648.0
2024-07-17 15:30:00,157.47,157.89,156.98,157.08,79076.0,157.47,157.89,156.98,157.08,79076.0
2024-07-17 15:40:00,157.06,157.06,156.05,156.14,89061.0,157.06,157.06,156.05,156.14,89061.0
2024-07-17 15:50:00,156.17,156.69,155.48,156.02,237252.0,156.17,156.69,155.48,156.02,237252.0
2024-07-18 09:30:00,155.78,157.0,154.15,155.79,86522.0,155.78,157.0,154.15,155.79,86522.0
2024-07-18 09:40:00,155.77,156.35,154.5,155.58,27766.0,155.77,156.35,154.5,155.58,27766.0
2024-07-18 09:50:00,156.1,156.58,155.39,156.24,11508.0,156.1,156.58,155.39,156.24,11508.0
2024-07-18 10:00:00,156.34,156.82,155.78,156.82,24962.0,156.34,156.82,155.78,156.82,24962.0
2024-07-18 10:10:00,156.56,156.85,155.34,155.34,56204.0,156.56,156.85,155.34,155.34,56204.0
2024-07-18 10:20:00,155.4,155.66,154.1,154.11,26851.0,155.4,155.66,154.1,154.11,26851.0
2024-07-18 10:30:00,153.9,154.37,153.31,153.83,48067.0,153.9,154.37,153.31,153.83,48067.0
2024-07-18 10:40:00,153.58,154.1,152.76,153.53,34933.0,153.58,154.1,152.76,153.53,34933.0
2024-07-18 10:50:00,153.59,153.68,153.01,153.43,33169.0,153.59,153.68,153.01,153.43,33169.0
2024-07-18 11:00:00,153.34,154.02,152.49,152.65,40217.0,153.34,154.02,152.49,152.65,40217.0
2024-07-18 11:10:00,152.52,152.7,152.03,152.67,24438.0,152.52,152.7,152.03,152.67,24438.0
2024-07-18 11:20:00,152.7,152.7,151.65,151.81,31371.0,152.7,152.7,151.65,151.81,31371.0
2024-07-18 11:30:00,151.88,152.0,151.1,151.5,40933.0,151.88,152.0,151.1,151.5,40933.0
2024-07-18 11:40:00,151.5,152.25,151.38,151.39,32498.0,151.5,152.25,151.38,151.39,32498.0
2024-07-18 11:50:00,151.53,151.68,150.63,150.88,37293.0,151.53,151.68,150.63,150.88,37293.0
2024-07-18 12:00:00,150.94,151.82,150.82,151.77,23907.0,150.94,151.82,150.82,151.77,23907.0
2024-07-18 12:10:00,151.86,152.27,151.77,151.96,34901.0,151.86,152.27,151.77,151.96,34901.0
2024-07-18 12:20:00,152.08,153.11,151.86,152.92,36701.0,152.08,153.11,151.86,152.92,36701.0
2024-07-18 12:30:00,152.92,153.55,152.66,153.48,20671.0,152.92,153.55,152.66,153.48,20671.0
2024-07-18 12:40:00,153.58,154.56,153.41,154.4,28897.0,153.58,154.56,153.41,154.4,28897.0
2024-07-18 12:50:00,154.14,154.5,153.84,154.41,16921.0,154.14,154.5,153.84,154.41,16921.0
2024-07-18 13:00:00,154.7,154.7,152.85,152.98,17505.0,154.7,154.7,152.85,152.98,17505.0
2024-07-18 13:10:00,153.11,153.74,152.99,153.66,13191.0,153.11,153.74,152.99,153.66,13191.0
2024-07-18 13:20:00,153.59,154.06,153.23,153.35,10799.0,153.59,154.06,153.23,153.35,10799.0
2024-07-18 13:30:00,153.36,153.51,152.98,153.09,11475.0,153.36,153.51,152.98,153.09,11475.0
2024-07-18 13:40:00,153.2,153.96,152.77,153.96,13909.0,153.2,153.96,152.77,153.96,13909.0
2024-07-18 13:50:00,153.82,153.82,152.97,153.13,11834.0,153.82,153.82,152.97,153.13,11834.0
2024-07-18 14:00:00,153.13,154.77,152.99,154.61,11870.0,153.13,154.77,152.99,154.61,11870.0
2024-07-18 14:10:00,154.67,154.75,154.29,154.56,15806.0,154.67,154.75,154.29,154.56,15806.0
2024-07-18 14:20:00,154.64,155.3,154.47,154.59,19937.0,154.64,155.3,154.47,154.59,19937.0
2024-07-18 14:30:00,154.6,155.1,154.32,154.89,20669.0,154.6,155.1,154.32,154.89,20669.0
2024-07-18 14:40:00,154.96,155.1,154.33,154.88,36432.0,154.96,155.1,154.33,154.88,36432.0
2024-07-18 14:50:00,155.01,155.83,154.89,155.61,17021.0,155.01,155.83,154.89,155.61,17021.0
2024-07-18 15:00:00,155.66,156.29,155.66,155.91,14521.0,155.66,156.29,155.66,155.91,14521.0
2024-07-18 15:10:00,155.87,155.98,155.12,155.78,16461.0,155.87,155.98,155.12,155.78,16461.0
2024-07-18 15:20:00,155.89,155.96,155.14,155.45,21639.0,155.89,155.96,155.14,155.45,21639.0
2024-07-18 15:30:00,155.45,156.2,155.44,156.15,29972.0,155.45,156.2,155.44,156.15,29972.0
2024-07-18 15:40:00,156.19,156.85,156.12,156.85,71694.0,156.19,156.85,156.12,156.85,71694.0
2024-07-18 15:50:00,156.75,157.11,156.45,156.87,179513.0,156.75,157.11,156.45,156.87,179513.0
2024-07-19 09:30:00,157.07,159.2,157.06,159.17,56427.0,157.07,159.2,157.06,159.17,56427.0
2024-07-19 09:40:00,158.66,159.17,157.02,157.14,27076.0,158.66,159.17,157.02,157.14,27076.0
2024-07-19 09:50:00,157.76,158.33,156.11,157.68,22439.0,157.76,158.33,156.11,157.68,22439.0
2024-07-19 10:00:00,157.67,159.65,157.09,159.07,54595.0,157.67,159.65,157.09,159.07,54595.0
2024-07-19 10:10:00,159.25,159.9,158.54,159.54,41422.0,159.25,159.9,158.54,159.54,41422.0
2024-07-19 10:20:00,159.55,159.64,158.18,158.83,20403.0,159.55,159.64,158.18,158.83,20403.0
2024-07-19 10:30:00,158.94,159.28,158.07,158.27,14531.0,158.94,159.28,158.07,158.27,14531.0
2024-07-19 10:40:00,158.01,158.43,157.16,157.23,14860.0,158.01,158.43,157.16,157.23,14860.0
2024-07-19 10:50:00,157.19,157.67,156.78,157.58,15901.0,157.19,157.67,156.78,157.58,15901.0
2024-07-19 11:00:00,157.58,158.14,156.86,156.86,14435.0,157.58,158.14,156.86,156.86,14435.0
2024-07-19 11:10:00,157.16,157.16,156.38,156.97,16939.0,157.16,157.16,156.38,156.97,16939.0
2024-07-19 11:20:00,157.1,157.24,156.15,156.31,16330.0,157.1,157.24,156.15,156.31,16330.0
2024-07-19 11:30:00,156.48,156.69,156.2,156.27,8791.0,156.48,156.69,156.2,156.27,8791.0
2024-07-19 11:40:00,156.39,157.25,156.28,157.24,18023.0,156.39,157.25,156.28,157.24,18023.0
2024-07-19 11:50:00,157.2,157.93,157.03,157.73,14695.0,157.2,157.93,157.03,157.73,14695.0
2024-07-19 12:00:00,157.78,157.98,157.52,157.77,8916.0,157.78,157.98,157.52,157.77,8916.0
2024-07-19 12:10:00,157.59,159.33,157.56,158.35,24961.0,157.59,159.33,157.56,158.35,24961.0
2024-07-19 12:20:00,158.25,158.46,157.85,157.87,6859.0,158.25,158.46,157.85,157.87,6859.0
2024-07-19 12:30:00,157.93,158.13,157.57,157.77,10576.0,157.93,158.13,157.57,157.77,10576.0
2024-07-19 12:40:00,157.94,158.27,157.77,158.0,13748.0,157.94,158.27,157.77,158.0,13748.0
2024-07-19 12:50:00,157.96,158.55,157.5,158.28,21610.0,157.96,158.55,157.5,158.28,21610.0
2024-07-19 13:00:00,158.28,158.39,157.94,158.26,8632.0,158.28,158.39,157.94,158.26,8632.0
2024-07-19 13:10:00,158.07,158.22,157.02,157.3,14169.0,158.07,158.22,157.02,157.3,14169.0
2024-07-19 13:20:00,157.37,158.09,157.08,157.5,9693.0,157.37,158.09,157.08,157.5,9693.0
2024-07-19 13:30:00,157.41,157.88,157.21,157.84,11233.0,157.41,157.88,157.21,157.84,11233.0
2024-07-19 13:40:00,157.67,157.76,156.6,157.14,11561.0,157.67,157.76,156.6,157.14,11561.0
2024-07-19 13:50:00,156.9,157.09,156.37,156.76,11521.0,156.9,157.09,156.37,156.76,11521.0
2024-07-19 14:00:00,156.87,156.95,156.34,156.61,9492.0,156.87,156.95,156.34,156.61,9492.0
2024-07-19 14:10:00,156.63,156.89,156.39,156.39,10567.0,156.63,156.89,156.39,156.39,10567.0
2024-07-19 14:20:00,156.33,156.81,156.0,156.72,16709.0,156.33,156.81,156.0,156.72,16709.0
2024-07-19 14:30:00,156.7,157.48,156.64,156.85,18411.0,156.7,157.48,156.64,156.85,18411.0
2024-07-19 14:40:00,156.91,157.53,156.89,157.27,21894.0,156.91,157.53,156.89,157.27,21894.0
2024-07-19 14:50:00,157.38,157.62,157.14,157.62,20308.0,157.38,157.62,157.14,157.62,20308.0
2024-07-19 15:00:00,157.71,159.29,157.53,159.19,22283.0,157.71,159.29,157.53,159.19,22283.0
2024-07-19 15:10:00,159.24,159.3,158.3,158.74,24982.0,159.24,159.3,158.3,158.74,24982.0
2024-07-19 15:20:00,158.74,159.09,158.22,158.42,16114.0,158.74,159.09,158.22,158.42,16114.0
2024-07-19 15:30:00,158.46,159.39,158.0,158.08,40144.0,158.46,159.39,158.0,158.08,40144.0
2024-07-19 15:40:00,158.15,158.15,157.7,158.07,41954.0,158.15,158.15,157.7,158.07,41954.0
2024-07-19 15:50:00,158.19,159.96,157.87,158.6,302491.0,158.19,159.96,157.87,158.6,302491.0
2024-07-22 09:30:00,166.78,168.74,165.15,166.63,232875.0,166.78,168.74,165.15,166.63,232875.0
2024-07-22 09:40:00,166.54,167.0,164.21,164.33,88809.0,166.54,167.0,164.21,164.33,88809.0
2024-07-22 09:50:00,164.22,164.9,162.55,163.28,81206.0,164.22,164.9,162.55,163.28,81206.0
2024-07-22 10:00:00,163.28,164.21,161.35,161.35,50686.0,163.28,164.21,161.35,161.35,50686.0
2024-07-22 10:10:00,161.65,162.49,159.96,161.34,55462.0,161.65,162.49,159.96,161.34,55462.0
2024-07-22 10:20:00,161.34,162.6,161.07,162.05,57020.0,161.34,162.6,161.07,162.05,57020.0
2024-07-22 10:30:00,162.06,162.98,161.02,161.9,37083.0,162.06,162.98,161.02,161.9,37083.0
2024-07-22 10:40:00,161.72,161.9,160.16,160.48,54215.0,161.72,161.9,160.16,160.48,54215.0
2024-07-22 10:50:00,160.49,161.17,159.98,160.51,35066.0,160.49,161.17,159.98,160.51,35066.0
2024-07-22 11:00:00,160.7,160.84,159.06,159.06,27870.0,160.7,160.84,159.06,159.06,27870.0
2024-07-22 11:10:00,159.26,159.96,158.52,158.52,29463.0,159.26,159.96,158.52,158.52,29463.0
2024-07-22 11:20:00,158.67,159.04,157.8,158.06,27990.0,158.67,159.04,157.8,158.06,27990.0
2024-07-22 11:30:00,158.07,159.0,157.71,158.97,23514.0,158.07,159.0,157.71,158.97,23514.0
2024-07-22 11:40:00,158.98,159.53,158.55,159.26,27696.0,158.98,159.53,158.55,159.26,27696.0
2024-07-22 11:50:00,159.06,159.85,158.75,159.06,12932.0,159.06,159.85,158.75,159.06,12932.0
2024-07-22 12:00:00,158.87,159.46,158.37,159.1,10834.0,158.87,159.46,158.37,159.1,10834.0
2024-07-22 12:10:00,159.07,159.52,158.93,159.15,10951.0,159.07,159.52,158.93,159.15,10951.0
2024-07-22 12:20:00,158.97,159.26,158.66,158.75,6133.0,158.97,159.26,158.66,158.75,6133.0
2024-07-22 12:30:00,158.6,158.97,158.45,158.97,9906.0,158.6,158.97,158.45,158.97,9906.0
2024-07-22 12:40:00,158.87,158.91,158.22,158.66,11184.0,158.87,158.91,158.22,158.66,11184.0
2024-07-22 12:50:00,158.54,159.2,158.42,158.88,32251.0,158.54,159.2,158.42,158.88,32251.0
2024-07-22 13:00:00,159.08,159.51,158.78,159.49,11130.0,159.08,159.51,158.78,159.49,11130.0
2024-07-22 13:10:00,159.56,160.29,159.42,160.16,22722.0,159.56,160.29,159.42,160.16,22722.0
2024-07-22 13:20:00,160.06,160.06,159.43,159.68,24922.0,160.06,160.06,159.43,159.68,24922.0
2024-07-22 13:30:00,159.67,160.43,159.28,159.41,39740.0,159.67,160.43,159.28,159.41,39740.0
2024-07-22 13:40:00,159.41,159.7,158.76,159.31,16150.0,159.41,159.7,158.76,159.31,16150.0
2024-07-22 13:50:00,159.57,159.57,158.77,159.18,12974.0,159.57,159.57,158.77,159.18,12974.0
2024-07-22 14:00:00,159.04,159.82,159.04,159.78,9410.0,159.04,159.82,159.04,159.78,9410.0
2024-07-22 14:10:00,159.69,159.72,158.39,158.7,14746.0,159.69,159.72,158.39,158.7,14746.0
2024-07-22 14:20:00,158.75,158.91,158.33,158.33,11924.0,158.75,158.91,158.33,158.33,11924.0
2024-07-22 14:30:00,158.35,158.76,158.17,158.38,22018.0,158.35,158.76,158.17,158.38,22018.0
2024-07-22 14:40:00,158.38,158.56,158.11,158.43,12498.0,158.38,158.56,158.11,158.43,12498.0
2024-07-22 14:50:00,158.32,158.99,158.32,158.82,27866.0,158.32,158.99,158.32,158.82,27866.0
2024-07-22 15:00:00,158.7,159.12,158.48,158.96,20152.0,158.7,159.12,158.48,158.96,20152.0
2024-07-22 15:10:00,158.91,159.17,158.71,158.93,14164.0,158.91,159.17,158.71,158.93,14164.0
2024-07-22 15:20:00,158.87,159.02,158.22,158.33,14265.0,158.87,159.02,158.22,158.33,14265.0
2024-07-22 15:30:00,158.46,158.96,158.21,158.96,15332.0,158.46,158.96,158.21,158.96,15332.0
2024-07-22 15:40:00,158.78,159.25,158.73,158.85,31891.0,158.78,159.25,158.73,158.85,31891.0
2024-07-22 15:50:00,158.84,158.97,158.16,158.28,134533.0,158.84,158.97,158.16,158.28,134533.0
2024-07-23 09:30:00,159.42,159.75,158.26,158.62,15015.0,159.42,159.75,158.26,158.62,15015.0
2024-07-23 09:40:00,158.62,160.7,158.61,160.29,16544.0,158.62,160.7,158.61,160.29,16544.0
2024-07-23 09:50:00,160.55,161.17,159.74,160.62,14275.0,160.55,161.17,159.74,160.62,14275.0
2024-07-23 10:00:00,160.74,161.84,160.74,161.38,31134.0,160.74,161.84,160.74,161.38,31134.0
2024-07-23 10:10:00,161.38,163.68,161.37,163.56,22398.0,161.38,163.68,161.37,163.56,22398.0
2024-07-23 10:20:00,163.71,163.71,162.28,163.12,53418.0,163.71,163.71,162.28,163.12,53418.0
2024-07-23 10:30:00,163.03,163.45,162.06,162.28,21573.0,163.03,163.45,162.06,162.28,21573.0
2024-07-23 10:40:00,161.89,162.42,161.39,161.68,14276.0,161.89,162.42,161.39,161.68,14276.0
2024-07-23 10:50:00,161.74,162.0,161.01,161.42,20161.0,161.74,162.0,161.01,161.42,20161.0
2024-07-23 11:00:00,161.71,161.83,161.25,161.53,5368.0,161.71,161.83,161.25,161.53,5368.0
2024-07-23 11:10:00,161.48,162.04,161.31,161.93,10561.0,161.48,162.04,161.31,161.93,10561.0
2024-07-23 11:20:00,161.72,161.79,161.21,161.22,12073.0,161.72,161.79,161.21,161.22,12073.0
2024-07-23 11:30:00,161.21,161.87,161.18,161.59,7389.0,161.21,161.87,161.18,161.59,7389.0
2024-07-23 11:40:00,161.66,161.7,161.15,161.16,5920.0,161.66,161.7,161.15,161.16,5920.0
2024-07-23 11:50:00,161.15,161.47,161.02,161.19,11447.0,161.15,161.47,161.02,161.19,11447.0
2024-07-23 12:00:00,161.0,161.09,160.62,160.91,25878.0,161.0,161.09,160.62,160.91,25878.0
2024-07-23 12:10:00,160.73,161.12,160.56,160.66,6381.0,160.73,161.12,160.56,160.66,6381.0
2024-07-23 12:20:00,160.62,160.62,159.78,159.87,36950.0,160.62,160.62,159.78,159.87,36950.0
2024-07-23 12:30:00,159.88,160.1,159.59,159.59,5615.0,159.88,160.1,159.59,159.59,5615.0
2024-07-23 12:40:00,159.63,160.31,159.61,160.15,7038.0,159.63,160.31,159.61,160.15,7038.0
2024-07-23 12:50:00,160.15,160.23,159.82,160.05,5767.0,160.15,160.23,159.82,160.05,5767.0
2024-07-23 13:00:00,160.21,161.09,160.19,160.78,6369.0,160.21,161.09,160.19,160.78,6369.0
2024-07-23 13:10:00,160.57,161.05,160.52,160.65,4765.0,160.57,161.05,160.52,160.65,4765.0
2024-07-23 13:20:00,160.75,161.27,160.71,161.2,3360.0,160.75,161.27,160.71,161.2,3360.0
2024-07-23 13:30:00,161.06,161.49,160.94,161.49,3250.0,161.06,161.49,160.94,161.49,3250.0
2024-07-23 13:40:00,161.49,161.57,161.15,161.15,5027.0,161.49,161.57,161.15,161.15,5027.0
2024-07-23 13:50:00,161.05,161.69,161.01,161.56,3700.0,161.05,161.69,161.01,161.56,3700.0
2024-07-23 14:00:00,161.62,161.75,161.39,161.66,7367.0,161.62,161.75,161.39,161.66,7367.0
2024-07-23 14:10:00,161.61,161.73,161.35,161.62,6328.0,161.61,161.73,161.35,161.62,6328.0
2024-07-23 14:20:00,161.63,161.94,161.27,161.52,19392.0,161.63,161.94,161.27,161.52,19392.0
2024-07-23 14:30:00,161.4,161.54,161.08,161.49,9676.0,161.4,161.54,161.08,161.49,9676.0
2024-07-23 14:40:00,161.43,161.51,160.59,160.59,26830.0,161.43,161.51,160.59,160.59,26830.0
2024-07-23 14:50:00,160.62,161.28,160.5,161.28,7650.0,160.62,161.28,160.5,161.28,7650.0
2024-07-23 15:00:00,161.14,161.25,160.9,161.14,9635.0,161.14,161.25,160.9,161.14,9635.0
2024-07-23 15:10:00,161.16,161.35,160.96,161.3,9360.0,161.16,161.35,160.96,161.3,9360.0
2024-07-23 15:20:00,161.31,161.69,161.28,161.38,8868.0,161.31,161.69,161.28,161.38,8868.0
2024-07-23 15:30:00,161.27,161.69,161.08,161.54,10318.0,161.27,161.69,161.08,161.54,10318.0
2024-07-23 15:40:00,161.54,161.69,161.15,161.61,27356.0,161.54,161.69,161.15,161.61,27356.0
2024-07-23 15:50:00,161.6,161.69,161.07,161.53,84755.0,161.6,161.69,161.07,161.53,84755.0
2024-07-24 09:30:00,159.0,160.19,158.26,159.12,21408.0,159.0,160.19,158.26,159.12,21408.0
2024-07-24 09:40:00,159.03,159.3,157.13,158.3,44009.0,159.03,159.3,157.13,158.3,44009.0
2024-07-24 09:50:00,158.23,158.82,157.62,158.82,18332.0,158.23,158.82,157.62,158.82,18332.0
2024-07-24 10:00:00,158.69,159.01,157.39,157.42,12213.0,158.69,159.01,157.39,157.42,12213.0
2024-07-24 10:10:00,157.25,158.0,156.37,157.02,38295.0,157.25,158.0,156.37,157.02,38295.0
2024-07-24 10:20:00,157.06,158.11,156.89,157.89,9267.0,157.06,158.11,156.89,157.89,9267.0
2024-07-24 10:30:00,157.88,158.76,157.81,158.15,13403.0,157.88,158.76,157.81,158.15,13403.0
2024-07-24 10:40:00,157.76,158.24,157.11,157.32,13019.0,157.76,158.24,157.11,157.32,13019.0
2024-07-24 10:50:00,157.17,157.94,156.89,157.84,16411.0,157.17,157.94,156.89,157.84,16411.0
2024-07-24 11:00:00,157.92,158.24,157.7,157.87,5763.0,157.92,158.24,157.7,157.87,5763.0
2024-07-24 11:10:00,157.88,158.16,157.7,157.84,6096.0,157.88,158.16,157.7,157.84,6096.0
2024-07-24 11:20:00,157.71,158.07,157.52,157.52,11215.0,157.71,158.07,157.52,157.52,11215.0
2024-07-24 11:30:00,157.47,157.99,157.43,157.57,10571.0,157.47,157.99,157.43,157.57,10571.0
2024-07-24 11:40:00,157.52,157.86,156.75,156.82,6947.0,157.52,157.86,156.75,156.82,6947.0
2024-07-24 11:50:00,156.98,158.08,156.93,157.29,27569.0,156.98,158.08,156.93,157.29,27569.0
2024-07-24 12:00:00,157.35,157.35,156.6,156.84,9237.0,157.35,157.35,156.6,156.84,9237.0
2024-07-24 12:10:00,157.0,157.24,156.6,157.09,5689.0,157.0,157.24,156.6,157.09,5689.0
2024-07-24 12:20:00,156.94,157.12,156.51,156.67,4595.0,156.94,157.12,156.51,156.67,4595.0
2024-07-24 12:30:00,156.68,156.82,156.15,156.16,7868.0,156.68,156.82,156.15,156.16,7868.0
2024-07-24 12:40:00,156.27,156.32,155.2,155.77,12606.0,156.27,156.32,155.2,155.77,12606.0
2024-07-24 12:50:00,155.74,156.51,155.65,156.4,17279.0,155.74,156.51,155.65,156.4,17279.0
2024-07-24 13:00:00,156.38,156.61,156.09,156.52,8801.0,156.38,156.61,156.09,156.52,8801.0
2024-07-24 13:10:00,156.59,157.14,156.51,157.03,13867.0,156.59,157.14,156.51,157.03,13867.0
2024-07-24 13:20:00,156.99,157.22,156.42,156.58,7500.0,156.99,157.22,156.42,156.58,7500.0
2024-07-24 13:30:00,156.51,156.85,156.11,156.71,6972.0,156.51,156.85,156.11,156.71,6972.0
2024-07-24 13:40:00,156.65,156.98,156.59,156.66,10526.0,156.65,156.98,156.59,156.66,10526.0
2024-07-24 13:50:00,156.61,156.78,156.3,156.34,6750.0,156.61,156.78,156.3,156.34,6750.0
2024-07-24 14:00:00,156.25,156.96,156.16,156.7,7707.0,156.25,156.96,156.16,156.7,7707.0
2024-07-24 14:10:00,156.79,156.91,156.13,156.34,6209.0,156.79,156.91,156.13,156.34,6209.0
2024-07-24 14:20:00,156.2,156.39,155.72,155.72,10115.0,156.2,156.39,155.72,155.72,10115.0
2024-07-24 14:30:00,155.71,155.99,155.44,155.66,11461.0,155.71,155.99,155.44,155.66,11461.0
2024-07-24 14:40:00,155.82,155.82,154.51,154.64,14542.0,155.82,155.82,154.51,154.64,14542.0
2024-07-24 14:50:00,154.61,154.71,154.23,154.63,14522.0,154.61,154.71,154.23,154.63,14522.0
2024-07-24 15:00:00,154.56,154.78,154.34,154.7,11507.0,154.56,154.78,154.34,154.7,11507.0
2024-07-24 15:10:00,154.71,154.78,153.93,154.69,25299.0,154.71,154.78,153.93,154.69,25299.0
2024-07-24 15:20:00,154.66,155.21,154.0,154.22,28338.0,154.66,155.21,154.0,154.22,28338.0
2024-07-24 15:30:00,154.17,155.16,154.06,155.0,23259.0,154.17,155.16,154.06,155.0,23259.0
2024-07-24 15:40:00,155.06,155.26,154.45,154.48,29591.0,155.06,155.26,154.45,154.48,29591.0
2024-07-24 15:50:00,154.5,154.96,154.06,154.07,128094.0,154.5,154.96,154.06,154.07,128094.0
2024-07-25 09:30:00,153.18,153.82,150.09,150.34,57754.0,153.18,153.82,150.09,150.34,57754.0
2024-07-25 09:40:00,150.52,152.19,150.43,151.44,56802.0,150.52,152.19,150.43,151.44,56802.0
2024-07-25 09:50:00,151.63,151.77,149.69,150.1,38684.0,151.63,151.77,149.69,150.1,38684.0
2024-07-25 10:00:00,149.93,149.93,146.59,146.67,60994.0,149.93,149.93,146.59,146.67,60994.0
2024-07-25 10:10:00,146.88,149.29,146.35,149.01,47842.0,146.88,149.29,146.35,149.01,47842.0
2024-07-25 10:20:00,149.01,150.93,148.61,150.8,23522.0,149.01,150.93,148.61,150.8,23522.0
2024-07-25 10:30:00,150.79,152.98,150.68,151.41,36766.0,150.79,152.98,150.68,151.41,36766.0
2024-07-25 10:40:00,151.33,153.44,151.32,153.32,20839.0,151.33,153.44,151.32,153.32,20839.0
2024-07-25 10:50:00,153.2,154.43,153.2,154.08,16656.0,153.2,154.43,153.2,154.08,16656.0
2024-07-25 11:00:00,154.13,154.75,153.28,154.58,22284.0,154.13,154.75,153.28,154.58,22284.0
2024-07-25 11:10:00,154.62,155.77,154.55,155.25,30424.0,154.62,155.77,154.55,155.25,30424.0
2024-07-25 11:20:00,155.28,155.92,155.27,155.61,10684.0,155.28,155.92,155.27,155.61,10684.0
2024-07-25 11:30:00,155.74,156.86,155.23,156.49,23804.0,155.74,156.86,155.23,156.49,23804.0
2024-07-25 11:40:00,156.4,156.4,155.27,155.57,20441.0,156.4,156.4,155.27,155.57,20441.0
2024-07-25 11:50:00,155.49,156.28,155.0,156.06,18507.0,155.49,156.28,155.0,156.06,18507.0
2024-07-25 12:00:00,156.11,156.19,155.52,155.88,16515.0,156.11,156.19,155.52,155.88,16515.0
2024-07-25 12:10:00,155.95,156.26,155.65,156.1,4651.0,155.95,156.26,155.65,156.1,4651.0
2024-07-25 12:20:00,156.02,156.7,155.97,156.6,29210.0,156.02,156.7,155.97,156.6,29210.0
2024-07-25 12:30:00,156.47,156.59,155.91,155.91,12857.0,156.47,156.59,155.91,155.91,12857.0
2024-07-25 12:40:00,155.91,156.17,155.41,155.52,8627.0,155.91,156.17,155.41,155.52,8627.0
2024-07-25 12:50:00,155.65,155.71,154.96,155.25,8304.0,155.65,155.71,154.96,155.25,8304.0
2024-07-25 13:00:00,155.24,156.08,155.24,155.86,9012.0,155.24,156.08,155.24,155.86,9012.0
2024-07-25 13:10:00,155.93,155.98,154.84,154.99,7808.0,155.93,155.98,154.84,154.99,7808.0
2024-07-25 13:20:00,155.28,155.45,154.77,155.3,7306.0,155.28,155.45,154.77,155.3,7306.0
2024-07-25 13:30:00,155.34,155.57,155.08,155.5,5731.0,155.34,155.57,155.08,155.5,5731.0
2024-07-25 13:40:00,155.73,155.92,155.03,155.03,22573.0,155.73,155.92,155.03,155.03,22573.0
2024-07-25 13:50:00,154.94,155.34,154.83,155.3,13671.0,154.94,155.34,154.83,155.3,13671.0
2024-07-25 14:00:00,155.19,155.47,154.64,154.64,13773.0,155.19,155.47,154.64,154.64,13773.0
2024-07-25 14:10:00,154.45,154.54,154.12,154.22,23391.0,154.45,154.54,154.12,154.22,23391.0
2024-07-25 14:20:00,154.24,154.69,154.03,154.33,10611.0,154.24,154.69,154.03,154.33,10611.0
2024-07-25 14:30:00,154.29,154.52,153.96,153.97,6700.0,154.29,154.52,153.96,153.97,6700.0
2024-07-25 14:40:00,153.87,154.12,152.87,152.93,12994.0,153.87,154.12,152.87,152.93,12994.0
2024-07-25 14:50:00,152.88,153.18,152.56,153.05,13597.0,152.88,153.18,152.56,153.05,13597.0
2024-07-25 15:00:00,153.05,153.34,152.89,153.08,9162.0,153.05,153.34,152.89,153.08,9162.0
2024-07-25 15:10:00,152.98,153.29,152.76,153.1,9366.0,152.98,153.29,152.76,153.1,9366.0
2024-07-25 15:20:00,153.24,153.56,152.93,153.5,14440.0,153.24,153.56,152.93,153.5,14440.0
2024-07-25 15:30:00,153.51,153.79,152.52,152.61,18632.0,153.51,153.79,152.52,152.61,18632.0
2024-07-25 15:40:00,152.62,153.17,152.48,153.06,24423.0,152.62,153.17,152.48,153.06,24423.0
2024-07-25 15:50:00,152.94,153.0,151.46,151.52,104802.0,152.94,153.0,151.46,151.52,104802.0
2024-07-26 09:30:00,155.0,155.49,154.25,154.3,29422.0,155.0,155.49,154.25,154.3,29422.0
2024-07-26 09:40:00,154.16,155.88,153.9,154.86,25361.0,154.16,155.88,153.9,154.86,25361.0
2024-07-26 09:50:00,154.76,154.82,153.87,154.68,41852.0,154.76,154.82,153.87,154.68,41852.0
2024-07-26 10:00:00,154.46,155.85,153.92,154.22,25711.0,154.46,155.85,153.92,154.22,25711.0
2024-07-26 10:10:00,154.45,155.03,154.15,154.3,21984.0,154.45,155.03,154.15,154.3,21984.0
2024-07-26 10:20:00,154.39,154.83,153.65,153.96,14883.0,154.39,154.83,153.65,153.96,14883.0
2024-07-26 10:30:00,153.77,153.77,152.6,153.23,12827.0,153.77,153.77,152.6,153.23,12827.0
2024-07-26 10:40:00,153.49,154.83,153.4,154.64,11766.0,153.49,154.83,153.4,154.64,11766.0
2024-07-26 10:50:00,154.44,154.47,153.53,153.8,7212.0,154.44,154.47,153.53,153.8,7212.0
2024-07-26 11:00:00,153.77,154.33,153.7,153.82,10624.0,153.77,154.33,153.7,153.82,10624.0
2024-07-26 11:10:00,153.6,153.96,153.34,153.7,3200.0,153.6,153.96,153.34,153.7,3200.0
2024-07-26 11:20:00,153.74,154.01,153.42,153.94,5861.0,153.74,154.01,153.42,153.94,5861.0
2024-07-26 11:30:00,154.04,154.53,153.83,154.44,3937.0,154.04,154.53,153.83,154.44,3937.0
2024-07-26 11:40:00,154.33,154.33,153.9,154.2,5450.0,154.33,154.33,153.9,154.2,5450.0
2024-07-26 11:50:00,154.38,154.38,153.59,153.89,6513.0,154.38,154.38,153.59,153.89,6513.0
2024-07-26 12:00:00,153.84,154.16,153.71,153.79,5821.0,153.84,154.16,153.71,153.79,5821.0
2024-07-26 12:10:00,153.74,153.88,152.96,153.03,8503.0,153.74,153.88,152.96,153.03,8503.0
2024-07-26 12:20:00,153.22,153.96,152.99,153.65,6068.0,153.22,153.96,152.99,153.65,6068.0
2024-07-26 12:30:00,153.72,154.22,153.54,154.22,19451.0,153.72,154.22,153.54,154.22,19451.0
2024-07-26 12:40:00,154.32,154.5,153.68,153.68,47035.0,154.32,154.5,153.68,153.68,47035.0
2024-07-26 12:50:00,153.95,154.68,153.95,154.68,10704.0,153.95,154.68,153.95,154.68,10704.0
2024-07-26 13:00:00,154.68,154.68,154.2,154.27,10695.0,154.68,154.68,154.2,154.27,10695.0
2024-07-26 13:10:00,154.19,154.38,154.1,154.18,4055.0,154.19,154.38,154.1,154.18,4055.0
2024-07-26 13:20:00,154.19,154.2,153.46,153.58,9745.0,154.19,154.2,153.46,153.58,9745.0
2024-07-26 13:30:00,153.54,154.09,152.8,153.15,13002.0,153.54,154.09,152.8,153.15,13002.0
2024-07-26 13:40:00,153.15,153.72,152.71,153.06,11260.0,153.15,153.72,152.71,153.06,11260.0
2024-07-26 13:50:00,153.08,153.56,152.81,153.26,9402.0,153.08,153.56,152.81,153.26,9402.0
2024-07-26 14:00:00,153.37,153.75,153.07,153.07,9487.0,153.37,153.75,153.07,153.07,9487.0
2024-07-26 14:10:00,153.1,153.23,152.28,152.29,7177.0,153.1,153.23,152.28,152.29,7177.0
2024-07-26 14:20:00,152.25,152.76,152.03,152.72,14293.0,152.25,152.76,152.03,152.72,14293.0
2024-07-26 14:30:00,152.48,152.82,152.3,152.3,10596.0,152.48,152.82,152.3,152.3,10596.0
2024-07-26 14:40:00,152.41,152.63,152.05,152.59,24099.0,152.41,152.63,152.05,152.59,24099.0
2024-07-26 14:50:00,152.61,152.61,151.69,151.8,34590.0,152.61,152.61,151.69,151.8,34590.0
2024-07-26 15:00:00,151.78,152.41,151.68,152.25,11159.0,151.78,152.41,151.68,152.25,11159.0
2024-07-26 15:10:00,152.41,152.41,151.17,151.28,33532.0,152.41,152.41,151.17,151.28,33532.0
2024-07-26 15:20:00,151.28,151.79,151.05,151.61,37522.0,151.28,151.79,151.05,151.61,37522.0
2024-07-26 15:30:00,151.7,151.91,151.3,151.4,27544.0,151.7,151.91,151.3,151.4,27544.0
2024-07-26 15:40:00,151.36,151.7,151.28,151.55,46378.0,151.36,151.7,151.28,151.55,46378.0
2024-07-26 15:50:00,151.62,152.6,151.05,152.53,202089.0,151.62,152.6,151.05,152.53,202089.0
2024-07-29 09:30:00,153.4,154.65,153.0,154.33,42059.0,153.4,154.65,153.0,154.33,42059.0
2024-07-29 09:40:00,154.33,155.13,152.65,153.14,69870.0,154.33,155.13,152.65,153.14,69870.0
2024-07-29 09:50:00,152.83,152.83,151.71,151.81,28013.0,152.83,152.83,151.71,151.81,28013.0
2024-07-29 10:00:00,151.91,152.94,151.39,152.94,25428.0,151.91,152.94,151.39,152.94,25428.0
2024-07-29 10:10:00,152.65,152.89,151.2,151.25,28605.0,152.65,152.89,151.2,151.25,28605.0
2024-07-29 10:20:00,151.16,152.54,151.06,151.72,13525.0,151.16,152.54,151.06,151.72,13525.0
2024-07-29 10:30:00,151.62,152.69,151.14,152.45,13317.0,151.62,152.69,151.14,152.45,13317.0
2024-07-29 10:40:00,152.49,153.84,152.49,153.38,13136.0,152.49,153.84,152.49,153.38,13136.0
2024-07-29 10:50:00,153.39,153.4,152.14,152.27,51953.0,153.39,153.4,152.14,152.27,51953.0
2024-07-29 11:00:00,152.11,152.64,151.61,152.0,80721.0,152.11,152.64,151.61,152.0,80721.0
2024-07-29 11:10:00,152.0,152.13,151.25,151.33,39777.0,152.0,152.13,151.25,151.33,39777.0
2024-07-29 11:20:00,151.58,152.65,151.42,151.43,9151.0,151.58,152.65,151.42,151.43,9151.0
2024-07-29 11:30:00,151.25,151.26,150.3,151.17,17101.0,151.25,151.26,150.3,151.17,17101.0
2024-07-29 11:40:00,151.34,152.34,151.34,152.19,7056.0,151.34,152.34,151.34,152.19,7056.0
2024-07-29 11:50:00,152.24,153.16,152.0,152.97,9385.0,152.24,153.16,152.0,152.97,9385.0
2024-07-29 12:00:00,153.13,153.23,152.59,153.07,8382.0,153.13,153.23,152.59,153.07,8382.0
2024-07-29 12:10:00,153.03,153.08,152.74,153.08,5386.0,153.03,153.08,152.74,153.08,5386.0
2024-07-29 12:20:00,152.94,153.32,152.84,153.32,13357.0,152.94,153.32,152.84,153.32,13357.0
2024-07-29 12:30:00,153.32,153.67,152.9,153.67,14153.0,153.32,153.67,152.9,153.67,14153.0
2024-07-29 12:40:00,153.75,154.11,153.51,153.65,13400.0,153.75,154.11,153.51,153.65,13400.0
2024-07-29 12:50:00,153.65,153.65,152.54,152.71,15919.0,153.65,153.65,152.54,152.71,15919.0
2024-07-29 13:00:00,152.7,152.7,152.05,152.05,10991.0,152.7,152.7,152.05,152.05,10991.0
2024-07-29 13:10:00,152.08,152.52,151.74,152.19,14334.0,152.08,152.52,151.74,152.19,14334.0
2024-07-29 13:20:00,152.12,152.21,151.67,151.7,5897.0,152.12,152.21,151.67,151.7,5897.0
2024-07-29 13:30:00,151.85,152.24,151.65,152.13,7155.0,151.85,152.24,151.65,152.13,7155.0
2024-07-29 13:40:00,152.13,152.32,151.81,151.89,8288.0,152.13,152.32,151.81,151.89,8288.0
2024-07-29 13:50:00,151.89,152.01,151.68,151.8,9821.0,151.89,152.01,151.68,151.8,9821.0
2024-07-29 14:00:00,151.89,151.89,151.28,151.42,15448.0,151.89,151.89,151.28,151.42,15448.0
2024-07-29 14:10:00,151.64,151.92,151.49,151.73,6905.0,151.64,151.92,151.49,151.73,6905.0
2024-07-29 14:20:00,151.59,151.94,151.58,151.59,4293.0,151.59,151.94,151.58,151.59,4293.0
2024-07-29 14:30:00,151.48,151.72,151.26,151.61,12985.0,151.48,151.72,151.26,151.61,12985.0
2024-07-29 14:40:00,151.76,152.46,151.76,152.15,22523.0,151.76,152.46,151.76,152.15,22523.0
2024-07-29 14:50:00,152.09,152.2,151.51,151.53,19506.0,152.09,152.2,151.51,151.53,19506.0
2024-07-29 15:00:00,151.52,152.1,151.47,151.92,8828.0,151.52,152.1,151.47,151.92,8828.0
2024-07-29 15:10:00,151.8,152.08,151.6,151.79,17281.0,151.8,152.08,151.6,151.79,17281.0
2024-07-29 15:20:00,151.79,152.48,151.75,152.34,15063.0,151.79,152.48,151.75,152.34,15063.0
2024-07-29 15:30:00,152.36,152.46,151.83,151.83,28699.0,152.36,152.46,151.83,151.83,28699.0
2024-07-29 15:40:00,151.85,152.19,151.67,152.04,29873.0,151.85,152.19,151.67,152.04,29873.0
2024-07-29 15:50:00,152.11,152.39,151.01,151.04,180791.0,152.11,152.39,151.01,151.04,180791.0
2024-07-30 09:30:00,151.53,152.0,150.3,150.82,40077.0,151.53,152.0,150.3,150.82,40077.0
2024-07-30 09:40:00,150.82,151.57,149.02,149.76,33394.0,150.82,151.57,149.02,149.76,33394.0
2024-07-30 09:50:00,149.52,150.0,148.09,148.09,20752.0,149.52,150.0,148.09,148.09,20752.0
2024-07-30 10:00:00,148.56,149.37,147.8,149.0,56894.0,148.56,149.37,147.8,149.0,56894.0
2024-07-30 10:10:00,149.16,149.65,148.07,149.27,34063.0,149.16,149.65,148.07,149.27,34063.0
2024-07-30 10:20:00,149.72,149.88,148.8,148.8,13076.0,149.72,149.88,148.8,148.8,13076.0
2024-07-30 10:30:00,148.78,149.4,148.7,149.13,29778.0,148.78,149.4,148.7,149.13,29778.0
2024-07-30 10:40:00,149.13,150.31,148.97,149.68,13143.0,149.13,150.31,148.97,149.68,13143.0
2024-07-30 10:50:00,149.74,150.21,149.31,150.06,10567.0,149.74,150.21,149.31,150.06,10567.0
2024-07-30 11:00:00,149.77,149.77,148.84,149.06,16221.0,149.77,149.77,148.84,149.06,16221.0
2024-07-30 11:10:00,149.44,150.31,149.29,150.31,9374.0,149.44,150.31,149.29,150.31,9374.0
2024-07-30 11:20:00,150.31,150.68,149.93,150.39,13650.0,150.31,150.68,149.93,150.39,13650.0
2024-07-30 11:30:00,150.23,150.41,149.77,149.77,16938.0,150.23,150.41,149.77,149.77,16938.0
2024-07-30 11:40:00,149.75,150.18,149.3,150.01,20368.0,149.75,150.18,149.3,150.01,20368.0
2024-07-30 11:50:00,150.01,150.16,149.58,149.85,11972.0,150.01,150.16,149.58,149.85,11972.0
2024-07-30 12:00:00,149.96,150.17,149.49,149.86,13031.0,149.96,150.17,149.49,149.86,13031.0
2024-07-30 12:10:00,149.88,149.92,149.33,149.59,13912.0,149.88,149.92,149.33,149.59,13912.0
2024-07-30 12:20:00,149.53,149.54,148.97,149.4,12838.0,149.53,149.54,148.97,149.4,12838.0
2024-07-30 12:30:00,149.18,149.21,148.87,149.15,16741.0,149.18,149.21,148.87,149.15,16741.0
2024-07-30 12:40:00,149.01,149.28,148.62,148.73,17259.0,149.01,149.28,148.62,148.73,17259.0
2024-07-30 12:50:00,148.59,148.82,147.5,147.62,13975.0,148.59,148.82,147.5,147.62,13975.0
2024-07-30 13:00:00,147.37,147.37,146.68,147.14,11100.0,147.37,147.37,146.68,147.14,11100.0
2024-07-30 13:10:00,147.07,147.49,146.85,147.12,10392.0,147.07,147.49,146.85,147.12,10392.0
2024-07-30 13:20:00,147.19,147.49,146.31,146.91,13346.0,147.19,147.49,146.31,146.91,13346.0
2024-07-30 13:30:00,146.76,147.36,146.76,147.36,4325.0,146.76,147.36,146.76,147.36,4325.0
2024-07-30 13:40:00,147.34,147.53,147.0,147.19,20239.0,147.34,147.53,147.0,147.19,20239.0
2024-07-30 13:50:00,147.16,147.31,146.03,146.19,11680.0,147.16,147.31,146.03,146.19,11680.0
2024-07-30 14:00:00,146.3,146.57,145.78,145.81,26145.0,146.3,146.57,145.78,145.81,26145.0
2024-07-30 14:10:00,145.81,147.22,145.69,147.18,25742.0,145.81,147.22,145.69,147.18,25742.0
2024-07-30 14:20:00,147.15,147.95,146.88,147.85,18408.0,147.15,147.95,146.88,147.85,18408.0
2024-07-30 14:30:00,147.86,148.04,146.67,146.83,51566.0,147.86,148.04,146.67,146.83,51566.0
2024-07-30 14:40:00,146.83,147.19,145.34,145.66,52801.0,146.83,147.19,145.34,145.66,52801.0
2024-07-30 14:50:00,145.67,145.98,144.55,145.91,75834.0,145.67,145.98,144.55,145.91,75834.0
2024-07-30 15:00:00,146.19,146.24,145.68,145.83,10531.0,146.19,146.24,145.68,145.83,10531.0
2024-07-30 15:10:00,145.92,146.38,145.55,146.38,12855.0,145.92,146.38,145.55,146.38,12855.0
2024-07-30 15:20:00,146.43,146.66,145.56,145.79,26361.0,146.43,146.66,145.56,145.79,26361.0
2024-07-30 15:30:00,145.77,146.29,145.76,146.14,16087.0,145.77,146.29,145.76,146.14,16087.0
2024-07-30 15:40:00,146.14,146.41,145.84,146.15,49075.0,146.14,146.41,145.84,146.15,49075.0
2024-07-30 15:50:00,146.15,146.86,145.91,145.99,97980.0,146.15,146.86,145.91,145.99,97980.0
2024-07-31 09:30:00,150.37,150.75,148.05,149.3,34641.0,150.37,150.75,148.05,149.3,34641.0
2024-07-31 09:40:00,149.03,149.92,146.63,146.88,44263.0,149.03,149.92,146.63,146.88,44263.0
2024-07-31 09:50:00,146.95,147.73,146.38,146.63,42167.0,146.95,147.73,146.38,146.63,42167.0
2024-07-31 10:00:00,146.95,148.28,146.94,148.11,22813.0,146.95,148.28,146.94,148.11,22813.0
2024-07-31 10:10:00,147.93,148.14,147.48,148.01,13303.0,147.93,148.14,147.48,148.01,13303.0
2024-07-31 10:20:00,147.81,148.33,147.08,147.37,20950.0,147.81,148.33,147.08,147.37,20950.0
2024-07-31 10:30:00,147.37,147.75,147.07,147.22,20489.0,147.37,147.75,147.07,147.22,20489.0
2024-07-31 10:40:00,147.22,147.23,146.39,146.77,14820.0,147.22,147.23,146.39,146.77,14820.0
2024-07-31 10:50:00,146.67,146.89,145.81,146.68,17435.0,146.67,146.89,145.81,146.68,17435.0
2024-07-31 11:00:00,146.7,147.21,146.55,146.66,17619.0,146.7,147.21,146.55,146.66,17619.0
2024-07-31 11:10:00,146.8,147.46,146.33,147.44,14531.0,146.8,147.46,146.33,147.44,14531.0
2024-07-31 11:20:00,147.34,147.81,146.98,147.2,20177.0,147.34,147.81,146.98,147.2,20177.0
2024-07-31 11:30:00,147.32,147.32,146.43,146.87,18032.0,147.32,147.32,146.43,146.87,18032.0
2024-07-31 11:40:00,146.86,146.87,146.35,146.64,7195.0,146.86,146.87,146.35,146.64,7195.0
2024-07-31 11:50:00,146.62,146.93,146.53,146.74,9475.0,146.62,146.93,146.53,146.74,9475.0
2024-07-31 12:00:00,146.69,147.08,146.65,147.08,29546.0,146.69,147.08,146.65,147.08,29546.0
2024-07-31 12:10:00,147.09,148.23,147.0,147.0,30059.0,147.09,148.23,147.0,147.0,30059.0
2024-07-31 12:20:00,147.06,147.06,146.3,146.82,25497.0,147.06,147.06,146.3,146.82,25497.0
2024-07-31 12:30:00,146.61,146.82,146.34,146.54,5367.0,146.61,146.82,146.34,146.54,5367.0
2024-07-31 12:40:00,146.38,146.9,146.22,146.9,16023.0,146.38,146.9,146.22,146.9,16023.0
2024-07-31 12:50:00,146.87,146.98,146.62,146.78,42722.0,146.87,146.98,146.62,146.78,42722.0
2024-07-31 13:00:00,146.76,147.22,146.76,147.07,8628.0,146.76,147.22,146.76,147.07,8628.0
2024-07-31 13:10:00,147.08,147.35,146.85,147.11,19578.0,147.08,147.35,146.85,147.11,19578.0
2024-07-31 13:20:00,147.12,147.12,146.37,146.5,7418.0,147.12,147.12,146.37,146.5,7418.0
2024-07-31 13:30:00,146.35,146.49,145.71,146.08,11684.0,146.35,146.49,145.71,146.08,11684.0
2024-07-31 13:40:00,146.09,146.47,145.83,146.44,9172.0,146.09,146.47,145.83,146.44,9172.0
2024-07-31 13:50:00,146.6,146.61,146.25,146.46,3505.0,146.6,146.61,146.25,146.46,3505.0
2024-07-31 14:00:00,146.47,146.47,145.87,146.18,13153.0,146.47,146.47,145.87,146.18,13153.0
2024-07-31 14:10:00,146.11,146.44,145.95,146.33,15667.0,146.11,146.44,145.95,146.33,15667.0
2024-07-31 14:20:00,146.27,146.45,146.08,146.19,10262.0,146.27,146.45,146.08,146.19,10262.0
2024-07-31 14:30:00,146.18,146.28,145.64,146.17,32102.0,146.18,146.28,145.64,146.17,32102.0
2024-07-31 14:40:00,146.15,148.82,146.15,148.81,36158.0,146.15,148.82,146.15,148.81,36158.0
2024-07-31 14:50:00,148.68,149.15,148.49,149.05,18159.0,148.68,149.15,148.49,149.05,18159.0
2024-07-31 15:00:00,149.11,149.58,147.95,147.96,37764.0,149.11,149.58,147.95,147.96,37764.0
2024-07-31 15:10:00,147.98,148.58,147.44,147.65,50495.0,147.98,148.58,147.44,147.65,50495.0
2024-07-31 15:20:00,147.67,148.22,146.84,147.09,38955.0,147.67,148.22,146.84,147.09,38955.0
2024-07-31 15:30:00,147.08,147.87,146.84,147.42,34140.0,147.08,147.87,146.84,147.42,34140.0
2024-07-31 15:40:00,147.46,147.94,147.1,147.67,49412.0,147.46,147.94,147.1,147.67,49412.0
2024-07-31 15:50:00,147.57,147.81,146.72,147.63,179421.0,147.57,147.81,146.72,147.63,179421.0
2024-08-01 09:30:00,149.99,150.72,148.68,148.69,30047.0,149.99,150.72,148.68,148.69,30047.0
2024-08-01 09:40:00,148.71,149.5,148.08,148.75,12536.0,148.71,149.5,148.08,148.75,12536.0
2024-08-01 09:50:00,148.36,148.4,147.0,147.28,5648.0,148.36,148.4,147.0,147.28,5648.0
2024-08-01 10:00:00,147.01,147.99,146.08,146.27,17031.0,147.01,147.99,146.08,146.27,17031.0
2024-08-01 10:10:00,146.45,147.53,146.06,146.09,6806.0,146.45,147.53,146.06,146.09,6806.0
2024-08-01 10:20:00,146.11,146.11,144.81,145.34,18229.0,146.11,146.11,144.81,145.34,18229.0
2024-08-01 10:30:00,145.34,145.51,143.69,144.72,24410.0,145.34,145.51,143.69,144.72,24410.0
2024-08-01 10:40:00,145.01,145.17,143.83,143.83,17936.0,145.01,145.17,143.83,143.83,17936.0
2024-08-01 10:50:00,144.19,144.67,143.94,144.19,8792.0,144.19,144.67,143.94,144.19,8792.0
2024-08-01 11:00:00,143.99,144.14,143.1,143.38,22197.0,143.99,144.14,143.1,143.38,22197.0
2024-08-01 11:10:00,143.38,143.77,142.76,143.74,9934.0,143.38,143.77,142.76,143.74,9934.0
2024-08-01 11:20:00,143.56,144.08,142.93,142.93,14639.0,143.56,144.08,142.93,142.93,14639.0
2024-08-01 11:30:00,142.92,143.19,142.19,142.31,12958.0,142.92,143.19,142.19,142.31,12958.0
2024-08-01 11:40:00,142.44,142.89,142.1,142.86,12363.0,142.44,142.89,142.1,142.86,12363.0
2024-08-01 11:50:00,143.02,143.81,142.77,142.88,12878.0,143.02,143.81,142.77,142.88,12878.0
2024-08-01 12:00:00,142.76,143.59,142.76,143.49,4917.0,142.76,143.59,142.76,143.49,4917.0
2024-08-01 12:10:00,143.33,143.8,143.15,143.21,8806.0,143.33,143.8,143.15,143.21,8806.0
2024-08-01 12:20:00,143.26,143.33,142.93,142.93,6242.0,143.26,143.33,142.93,142.93,6242.0
2024-08-01 12:30:00,143.05,143.05,142.3,142.31,7127.0,143.05,143.05,142.3,142.31,7127.0
2024-08-01 12:40:00,142.41,142.45,142.05,142.24,6172.0,142.41,142.45,142.05,142.24,6172.0
2024-08-01 12:50:00,142.26,142.51,142.01,142.26,11271.0,142.26,142.51,142.01,142.26,11271.0
2024-08-01 13:00:00,142.38,142.44,141.61,141.67,19800.0,142.38,142.44,141.61,141.67,19800.0
2024-08-01 13:10:00,141.52,142.13,141.3,141.72,18651.0,141.52,142.13,141.3,141.72,18651.0
2024-08-01 13:20:00,141.71,141.89,140.89,141.7,18761.0,141.71,141.89,140.89,141.7,18761.0
2024-08-01 13:30:00,141.38,141.99,141.37,141.46,35958.0,141.38,141.99,141.37,141.46,35958.0
2024-08-01 13:40:00,141.56,141.75,141.27,141.64,14423.0,141.56,141.75,141.27,141.64,14423.0
2024-08-01 13:50:00,141.69,142.41,141.52,142.36,23430.0,141.69,142.41,141.52,142.36,23430.0
2024-08-01 14:00:00,142.5,142.95,142.49,142.52,19018.0,142.5,142.95,142.49,142.52,19018.0
2024-08-01 14:10:00,142.54,142.72,141.74,141.79,16290.0,142.54,142.72,141.74,141.79,16290.0
2024-08-01 14:20:00,141.79,142.27,141.61,141.75,8353.0,141.79,142.27,141.61,141.75,8353.0
2024-08-01 14:30:00,141.78,142.2,141.61,142.02,11103.0,141.78,142.2,141.61,142.02,11103.0
2024-08-01 14:40:00,142.03,142.31,141.44,141.61,31771.0,142.03,142.31,141.44,141.61,31771.0
2024-08-01 14:50:00,141.69,142.11,141.26,141.34,26365.0,141.69,142.11,141.26,141.34,26365.0
2024-08-01 15:00:00,141.41,141.72,141.33,141.65,8174.0,141.41,141.72,141.33,141.65,8174.0
2024-08-01 15:10:00,141.77,142.14,141.55,141.56,11824.0,141.77,142.14,141.55,141.56,11824.0
2024-08-01 15:20:00,141.68,142.29,141.5,142.29,39398.0,141.68,142.29,141.5,142.29,39398.0
2024-08-01 15:30:00,142.28,143.09,142.26,142.91,95759.0,142.28,143.09,142.26,142.91,95759.0
2024-08-01 15:40:00,142.73,143.09,142.33,143.0,37438.0,142.73,143.09,142.33,143.0,37438.0
2024-08-01 15:50:00,143.1,143.25,142.17,142.28,187141.0,143.1,143.25,142.17,142.28,187141.0
2024-08-02 09:30:00,136.28,136.47,132.25,134.96,86717.0,136.28,136.47,132.25,134.96,86717.0
2024-08-02 09:40:00,135.15,135.92,134.04,134.65,32436.0,135.15,135.92,134.04,134.65,32436.0
2024-08-02 09:50:00,135.12,135.89,133.74,134.34,37473.0,135.12,135.89,133.74,134.34,37473.0
2024-08-02 10:00:00,134.35,134.59,131.81,132.23,58486.0,134.35,134.59,131.81,132.23,58486.0
2024-08-02 10:10:00,132.05,132.05,130.67,131.33,26076.0,132.05,132.05,130.67,131.33,26076.0
2024-08-02 10:20:00,131.56,131.84,130.39,131.19,16082.0,131.56,131.84,130.39,131.19,16082.0
2024-08-02 10:30:00,131.23,132.45,130.6,130.94,15824.0,131.23,132.45,130.6,130.94,15824.0
2024-08-02 10:40:00,131.03,132.43,130.76,132.29,15150.0,131.03,132.43,130.76,132.29,15150.0
2024-08-02 10:50:00,132.3,132.51,131.0,131.19,19518.0,132.3,132.51,131.0,131.19,19518.0
2024-08-02 11:00:00,131.03,131.41,130.83,131.31,20003.0,131.03,131.41,130.83,131.31,20003.0
2024-08-02 11:10:00,131.25,132.04,131.06,131.66,9769.0,131.25,132.04,131.06,131.66,9769.0
2024-08-02 11:20:00,131.43,132.63,131.14,132.28,17405.0,131.43,132.63,131.14,132.28,17405.0
2024-08-02 11:30:00,131.94,132.7,131.93,132.44,11962.0,131.94,132.7,131.93,132.44,11962.0
2024-08-02 11:40:00,132.44,133.71,132.38,133.26,15084.0,132.44,133.71,132.38,133.26,15084.0
2024-08-02 11:50:00,133.11,133.65,132.79,133.6,17499.0,133.11,133.65,132.79,133.6,17499.0
2024-08-02 12:00:00,133.53,133.81,133.21,133.34,17963.0,133.53,133.81,133.21,133.34,17963.0
2024-08-02 12:10:00,133.11,133.38,132.76,133.38,11419.0,133.11,133.38,132.76,133.38,11419.0
2024-08-02 12:20:00,133.51,133.85,133.11,133.29,9058.0,133.51,133.85,133.11,133.29,9058.0
2024-08-02 12:30:00,133.42,133.61,133.02,133.12,8308.0,133.42,133.61,133.02,133.12,8308.0
2024-08-02 12:40:00,133.26,133.76,132.98,133.45,8284.0,133.26,133.76,132.98,133.45,8284.0
2024-08-02 12:50:00,133.12,133.66,132.38,133.48,41646.0,133.12,133.66,132.38,133.48,41646.0
2024-08-02 13:00:00,133.68,133.77,133.06,133.38,22401.0,133.68,133.77,133.06,133.38,22401.0
2024-08-02 13:10:00,133.22,133.49,132.94,133.12,7569.0,133.22,133.49,132.94,133.12,7569.0
2024-08-02 13:20:00,133.1,133.23,132.56,132.61,10990.0,133.1,133.23,132.56,132.61,10990.0
2024-08-02 13:30:00,132.65,132.79,132.43,132.63,11872.0,132.65,132.79,132.43,132.63,11872.0
2024-08-02 13:40:00,132.61,132.62,131.97,132.16,26960.0,132.61,132.62,131.97,132.16,26960.0
2024-08-02 13:50:00,132.16,132.26,131.91,132.22,9905.0,132.16,132.26,131.91,132.22,9905.0
2024-08-02 14:00:00,132.07,132.21,131.67,131.75,31098.0,132.07,132.21,131.67,131.75,31098.0
2024-08-02 14:10:00,131.72,132.23,131.19,131.49,16056.0,131.72,132.23,131.19,131.49,16056.0
2024-08-02 14:20:00,131.5,132.61,131.49,132.61,11871.0,131.5,132.61,131.49,132.61,11871.0
2024-08-02 14:30:00,132.61,132.7,132.01,132.09,11962.0,132.61,132.7,132.01,132.09,11962.0
2024-08-02 14:40:00,132.24,132.37,131.77,131.8,13500.0,132.24,132.37,131.77,131.8,13500.0
2024-08-02 14:50:00,131.79,132.16,131.56,131.65,8801.0,131.79,132.16,131.56,131.65,8801.0
2024-08-02 15:00:00,131.65,131.97,131.26,131.63,22711.0,131.65,131.97,131.26,131.63,22711.0
2024-08-02 15:10:00,131.59,132.65,131.31,132.42,27132.0,131.59,132.65,131.31,132.42,27132.0
2024-08-02 15:20:00,132.38,132.94,132.19,132.67,21394.0,132.38,132.94,132.19,132.67,21394.0
2024-08-02 15:30:00,132.67,133.01,132.33,132.6,32671.0,132.67,133.01,132.33,132.6,32671.0
2024-08-02 15:40:00,132.61,132.92,132.44,132.56,42323.0,132.61,132.92,132.44,132.56,42323.0
2024-08-02 15:50:00,132.44,132.51,131.98,132.13,185397.0,132.44,132.51,131.98,132.13,185397.0
2024-08-05 09:30:00,124.82,125.53,121.41,125.4,120269.0,124.82,125.53,121.41,125.4,120269.0
2024-08-05 09:40:00,125.28,129.21,123.45,129.19,69405.0,125.28,129.21,123.45,129.19,69405.0
2024-08-05 09:50:00,128.55,130.35,128.51,129.5,95249.0,128.55,130.35,128.51,129.5,95249.0
2024-08-05 10:00:00,130.0,132.66,129.76,130.23,36696.0,130.0,132.66,129.76,130.23,36696.0
2024-08-05 10:10:00,130.05,131.01,129.24,130.94,40412.0,130.05,131.01,129.24,130.94,40412.0
2024-08-05 10:20:00,130.77,131.18,129.56,129.69,35450.0,130.77,131.18,129.56,129.69,35450.0
2024-08-05 10:30:00,129.61,131.79,129.32,131.24,21095.0,129.61,131.79,129.32,131.24,21095.0
2024-08-05 10:40:00,131.2,132.67,130.72,131.2,31560.0,131.2,132.67,130.72,131.2,31560.0
2024-08-05 10:50:00,131.21,132.95,130.51,131.02,17362.0,131.21,132.95,130.51,131.02,17362.0
2024-08-05 11:00:00,131.46,133.52,131.06,133.15,26025.0,131.46,133.52,131.06,133.15,26025.0
2024-08-05 11:10:00,133.31,134.28,132.87,132.97,47433.0,133.31,134.28,132.87,132.97,47433.0
2024-08-05 11:20:00,132.97,134.0,132.94,133.18,23519.0,132.97,134.0,132.94,133.18,23519.0
2024-08-05 11:30:00,133.03,134.08,132.94,133.65,50568.0,133.03,134.08,132.94,133.65,50568.0
2024-08-05 11:40:00,133.97,134.0,133.22,133.4,27706.0,133.97,134.0,133.22,133.4,27706.0
2024-08-05 11:50:00,133.44,134.0,133.08,133.67,30175.0,133.44,134.0,133.08,133.67,30175.0
2024-08-05 12:00:00,133.71,133.87,133.07,133.48,11082.0,133.71,133.87,133.07,133.48,11082.0
2024-08-05 12:10:00,133.66,134.31,133.46,134.18,24465.0,133.66,134.31,133.46,134.18,24465.0
2024-08-05 12:20:00,134.34,135.1,134.21,134.77,23100.0,134.34,135.1,134.21,134.77,23100.0
2024-08-05 12:30:00,134.66,134.94,133.8,134.03,14048.0,134.66,134.94,133.8,134.03,14048.0
2024-08-05 12:40:00,134.24,135.31,134.04,134.12,41143.0,134.24,135.31,134.04,134.12,41143.0
2024-08-05 12:50:00,134.0,134.47,133.46,133.77,13509.0,134.0,134.47,133.46,133.77,13509.0
2024-08-05 13:00:00,133.51,134.52,133.46,134.52,25900.0,133.51,134.52,133.46,134.52,25900.0
2024-08-05 13:10:00,134.65,136.0,134.54,135.73,29369.0,134.65,136.0,134.54,135.73,29369.0
2024-08-05 13:20:00,135.59,136.62,135.59,135.89,38284.0,135.59,136.62,135.59,135.89,38284.0
2024-08-05 13:30:00,135.89,136.18,135.53,136.13,61362.0,135.89,136.18,135.53,136.13,61362.0
2024-08-05 13:40:00,136.17,136.7,136.04,136.15,34273.0,136.17,136.7,136.04,136.15,34273.0
2024-08-05 13:50:00,136.15,136.44,135.55,135.72,23976.0,136.15,136.44,135.55,135.72,23976.0
2024-08-05 14:00:00,135.72,135.74,134.41,135.05,24807.0,135.72,135.74,134.41,135.05,24807.0
2024-08-05 14:10:00,134.94,135.34,134.31,134.43,22330.0,134.94,135.34,134.31,134.43,22330.0
2024-08-05 14:20:00,134.43,134.81,134.23,134.45,23612.0,134.43,134.81,134.23,134.45,23612.0
2024-08-05 14:30:00,134.42,134.97,134.23,134.47,15522.0,134.42,134.97,134.23,134.47,15522.0
2024-08-05 14:40:00,134.43,134.51,133.54,133.54,13226.0,134.43,134.51,133.54,133.54,13226.0
2024-08-05 14:50:00,133.56,134.58,133.41,133.67,17999.0,133.56,134.58,133.41,133.67,17999.0
2024-08-05 15:00:00,133.67,134.52,133.5,133.88,10633.0,133.67,134.52,133.5,133.88,10633.0
2024-08-05 15:10:00,133.93,134.56,133.85,134.15,16220.0,133.93,134.56,133.85,134.15,16220.0
2024-08-05 15:20:00,134.28,135.03,134.28,134.85,27691.0,134.28,135.03,134.28,134.85,27691.0
2024-08-05 15:30:00,134.99,135.53,134.58,134.76,32460.0,134.99,135.53,134.58,134.76,32460.0
2024-08-05 15:40:00,134.76,134.77,134.31,134.5,31917.0,134.76,134.77,134.31,134.5,31917.0
2024-08-05 15:50:00,134.44,134.99,134.29,134.45,182030.0,134.44,134.99,134.29,134.45,182030.0
2024-08-06 09:30:00,136.64,138.0,135.7,136.69,92326.0,136.64,138.0,135.7,136.69,92326.0
2024-08-06 09:40:00,136.58,138.42,135.41,138.3,44916.0,136.58,138.42,135.41,138.3,44916.0
2024-08-06 09:50:00,138.3,139.79,137.79,138.83,45986.0,138.3,139.79,137.79,138.83,45986.0
2024-08-06 10:00:00,139.01,139.5,137.56,138.61,26443.0,139.01,139.5,137.56,138.61,26443.0
2024-08-06 10:10:00,137.96,137.96,136.1,137.2,20274.0,137.96,137.96,136.1,137.2,20274.0
2024-08-06 10:20:00,137.18,137.75,136.55,136.55,24728.0,137.18,137.75,136.55,136.55,24728.0
2024-08-06 10:30:00,136.71,137.17,135.95,136.62,16790.0,136.71,137.17,135.95,136.62,16790.0
2024-08-06 10:40:00,136.87,137.96,136.71,137.88,10227.0,136.87,137.96,136.71,137.88,10227.0
2024-08-06 10:50:00,137.65,137.85,136.91,137.21,17696.0,137.65,137.85,136.91,137.21,17696.0
2024-08-06 11:00:00,137.23,137.35,136.71,137.16,10334.0,137.23,137.35,136.71,137.16,10334.0
2024-08-06 11:10:00,137.0,137.41,136.49,137.15,14126.0,137.0,137.41,136.49,137.15,14126.0
2024-08-06 11:20:00,137.0,137.1,136.0,136.0,7054.0,137.0,137.1,136.0,136.0,7054.0
2024-08-06 11:30:00,136.11,137.38,136.1,136.63,5164.0,136.11,137.38,136.1,136.63,5164.0
2024-08-06 11:40:00,136.8,137.06,136.36,136.67,6258.0,136.8,137.06,136.36,136.67,6258.0
2024-08-06 11:50:00,136.97,137.31,136.57,137.17,3813.0,136.97,137.31,136.57,137.17,3813.0
2024-08-06 12:00:00,137.41,137.76,137.22,137.52,5102.0,137.41,137.76,137.22,137.52,5102.0
2024-08-06 12:10:00,137.6,137.8,137.25,137.6,6852.0,137.6,137.8,137.25,137.6,6852.0
2024-08-06 12:20:00,137.5,137.68,136.98,137.18,6396.0,137.5,137.68,136.98,137.18,6396.0
2024-08-06 12:30:00,137.11,137.69,136.9,137.34,8241.0,137.11,137.69,136.9,137.34,8241.0
2024-08-06 12:40:00,137.34,137.71,136.9,137.55,8916.0,137.34,137.71,136.9,137.55,8916.0
2024-08-06 12:50:00,137.54,138.41,137.54,138.19,10031.0,137.54,138.41,137.54,138.19,10031.0
2024-08-06 13:00:00,138.11,138.53,137.97,138.0,5097.0,138.11,138.53,137.97,138.0,5097.0
2024-08-06 13:10:00,138.0,138.21,137.54,137.81,8195.0,138.0,138.21,137.54,137.81,8195.0
2024-08-06 13:20:00,137.82,138.24,137.82,137.97,3701.0,137.82,138.24,137.82,137.97,3701.0
2024-08-06 13:30:00,138.25,138.55,137.94,138.39,5794.0,138.25,138.55,137.94,138.39,5794.0
2024-08-06 13:40:00,138.47,138.85,138.11,138.59,22428.0,138.47,138.85,138.11,138.59,22428.0
2024-08-06 13:50:00,138.44,138.73,138.21,138.22,6428.0,138.44,138.73,138.21,138.22,6428.0
2024-08-06 14:00:00,138.17,138.72,138.17,138.68,8027.0,138.17,138.72,138.17,138.68,8027.0
2024-08-06 14:10:00,138.5,139.42,138.5,139.17,6035.0,138.5,139.42,138.5,139.17,6035.0
2024-08-06 14:20:00,139.41,139.43,138.88,139.1,36356.0,139.41,139.43,138.88,139.1,36356.0
2024-08-06 14:30:00,139.01,139.11,138.59,139.08,12223.0,139.01,139.11,138.59,139.08,12223.0
2024-08-06 14:40:00,138.93,139.64,138.81,139.59,11170.0,138.93,139.64,138.81,139.59,11170.0
2024-08-06 14:50:00,139.53,139.72,138.85,138.95,22283.0,139.53,139.72,138.85,138.95,22283.0
2024-08-06 15:00:00,138.82,138.99,138.14,138.6,15324.0,138.82,138.99,138.14,138.6,15324.0
2024-08-06 15:10:00,138.74,138.87,138.36,138.63,14041.0,138.74,138.87,138.36,138.63,14041.0
2024-08-06 15:20:00,138.83,139.82,138.64,139.5,21610.0,138.83,139.82,138.64,139.5,21610.0
2024-08-06 15:30:00,139.43,139.93,139.43,139.62,20330.0,139.43,139.93,139.43,139.62,20330.0
2024-08-06 15:40:00,139.59,139.86,138.8,138.88,32100.0,139.59,139.86,138.8,138.88,32100.0
2024-08-06 15:50:00,138.9,139.2,138.05,138.14,133045.0,138.9,139.2,138.05,138.14,133045.0
2024-08-07 09:30:00,142.0,142.2,140.2,141.65,60775.0,142.0,142.2,140.2,141.65,60775.0
2024-08-07 09:40:00,141.8,141.8,140.16,141.19,23166.0,141.8,141.8,140.16,141.19,23166.0
2024-08-07 09:50:00,141.25,141.44,139.1,139.1,13755.0,141.25,141.44,139.1,139.1,13755.0
2024-08-07 10:00:00,139.34,139.64,138.0,138.9,26708.0,139.34,139.64,138.0,138.9,26708.0
2024-08-07 10:10:00,138.93,139.49,137.88,138.23,28430.0,138.93,139.49,137.88,138.23,28430.0
2024-08-07 10:20:00,138.12,139.0,137.22,137.59,29758.0,138.12,139.0,137.22,137.59,29758.0
2024-08-07 10:30:00,137.26,137.67,135.82,135.93,39927.0,137.26,137.67,135.82,135.93,39927.0
2024-08-07 10:40:00,135.93,137.83,135.92,137.59,39145.0,135.93,137.83,135.92,137.59,39145.0
2024-08-07 10:50:00,137.59,137.9,136.56,137.9,13288.0,137.59,137.9,136.56,137.9,13288.0
2024-08-07 11:00:00,137.95,138.2,137.2,137.77,13392.0,137.95,138.2,137.2,137.77,13392.0
2024-08-07 11:10:00,137.78,137.81,136.49,136.69,10143.0,137.78,137.81,136.49,136.69,10143.0
2024-08-07 11:20:00,136.62,136.79,136.1,136.47,31813.0,136.62,136.79,136.1,136.47,31813.0
2024-08-07 11:30:00,136.55,136.8,135.95,135.95,7298.0,136.55,136.8,135.95,135.95,7298.0
2024-08-07 11:40:00,136.0,136.96,135.41,135.83,28504.0,136.0,136.96,135.41,135.83,28504.0
2024-08-07 11:50:00,135.72,136.0,135.51,135.81,3115.0,135.72,136.0,135.51,135.81,3115.0
2024-08-07 12:00:00,135.85,136.08,134.67,135.0,8303.0,135.85,136.08,134.67,135.0,8303.0
2024-08-07 12:10:00,135.0,136.16,134.77,136.07,15452.0,135.0,136.16,134.77,136.07,15452.0
2024-08-07 12:20:00,136.0,136.24,135.72,136.08,7119.0,136.0,136.24,135.72,136.08,7119.0
2024-08-07 12:30:00,135.93,136.04,135.44,135.8,6224.0,135.93,136.04,135.44,135.8,6224.0
2024-08-07 12:40:00,135.89,135.93,134.8,134.98,7337.0,135.89,135.93,134.8,134.98,7337.0
2024-08-07 12:50:00,134.8,135.22,134.26,135.11,12028.0,134.8,135.22,134.26,135.11,12028.0
2024-08-07 13:00:00,135.16,135.37,134.15,134.15,5151.0,135.16,135.37,134.15,134.15,5151.0
2024-08-07 13:10:00,134.17,134.36,133.41,133.67,13574.0,134.17,134.36,133.41,133.67,13574.0
2024-08-07 13:20:00,133.8,134.62,133.8,134.28,23345.0,133.8,134.62,133.8,134.28,23345.0
2024-08-07 13:30:00,134.11,134.87,134.02,134.16,80726.0,134.11,134.87,134.02,134.16,80726.0
2024-08-07 13:40:00,134.15,134.15,132.56,132.9,15670.0,134.15,134.15,132.56,132.9,15670.0
2024-08-07 13:50:00,132.83,132.97,132.15,132.46,18886.0,132.83,132.97,132.15,132.46,18886.0
2024-08-07 14:00:00,132.19,133.32,132.17,132.81,17291.0,132.19,133.32,132.17,132.81,17291.0
2024-08-07 14:10:00,132.67,132.67,131.68,132.3,20497.0,132.67,132.67,131.68,132.3,20497.0
2024-08-07 14:20:00,132.22,132.53,132.03,132.44,18651.0,132.22,132.53,132.03,132.44,18651.0
2024-08-07 14:30:00,132.32,132.36,131.91,132.0,18313.0,132.32,132.36,131.91,132.0,18313.0
2024-08-07 14:40:00,132.1,132.46,131.57,132.04,18583.0,132.1,132.46,131.57,132.04,18583.0
2024-08-07 14:50:00,132.07,132.39,131.68,131.77,8282.0,132.07,132.39,131.68,131.77,8282.0
2024-08-07 15:00:00,131.61,133.04,131.48,132.81,23907.0,131.61,133.04,131.48,132.81,23907.0
2024-08-07 15:10:00,132.42,132.85,132.31,132.84,12273.0,132.42,132.85,132.31,132.84,12273.0
2024-08-07 15:20:00,132.91,133.17,132.28,132.52,10352.0,132.91,133.17,132.28,132.52,10352.0
2024-08-07 15:30:00,132.43,132.78,132.19,132.46,16154.0,132.43,132.78,132.19,132.46,16154.0
2024-08-07 15:40:00,132.46,132.55,132.01,132.33,23608.0,132.46,132.55,132.01,132.33,23608.0
2024-08-07 15:50:00,132.21,132.41,131.04,131.79,128065.0,132.21,132.41,131.04,131.79,128065.0
2024-08-08 09:30:00,135.26,136.14,133.59,134.16,35076.0,135.26,136.14,133.59,134.16,35076.0
2024-08-08 09:40:00,133.6,135.05,133.55,134.03,13028.0,133.6,135.05,133.55,134.03,13028.0
2024-08-08 09:50:00,134.02,136.0,133.55,135.13,17508.0,134.02,136.0,133.55,135.13,17508.0
2024-08-08 10:00:00,135.13,137.0,135.13,135.83,36031.0,135.13,137.0,135.13,135.83,36031.0
2024-08-08 10:10:00,136.0,137.75,135.64,136.92,19403.0,136.0,137.75,135.64,136.92,19403.0
2024-08-08 10:20:00,136.86,137.31,136.28,137.31,8837.0,136.86,137.31,136.28,137.31,8837.0
2024-08-08 10:30:00,137.15,137.8,136.77,137.4,20604.0,137.15,137.8,136.77,137.4,20604.0
2024-08-08 10:40:00,137.4,137.4,136.13,136.57,13252.0,137.4,137.4,136.13,136.57,13252.0
2024-08-08 10:50:00,137.04,137.4,136.4,137.31,28495.0,137.04,137.4,136.4,137.31,28495.0
2024-08-08 11:00:00,137.3,137.31,136.5,136.9,7966.0,137.3,137.31,136.5,136.9,7966.0
2024-08-08 11:10:00,136.74,136.74,135.82,135.99,9306.0,136.74,136.74,135.82,135.99,9306.0
2024-08-08 11:20:00,136.17,137.4,136.17,137.08,21905.0,136.17,137.4,136.17,137.08,21905.0
2024-08-08 11:30:00,136.84,137.9,136.84,137.77,22287.0,136.84,137.9,136.84,137.77,22287.0
2024-08-08 11:40:00,137.71,137.8,136.47,136.47,18547.0,137.71,137.8,136.47,136.47,18547.0
2024-08-08 11:50:00,136.42,137.14,136.42,136.97,22121.0,136.42,137.14,136.42,136.97,22121.0
2024-08-08 12:00:00,136.9,138.24,136.9,138.22,17127.0,136.9,138.24,136.9,138.22,17127.0
2024-08-08 12:10:00,138.21,138.86,138.21,138.65,14769.0,138.21,138.86,138.21,138.65,14769.0
2024-08-08 12:20:00,138.88,139.0,138.09,138.09,24085.0,138.88,139.0,138.09,138.09,24085.0
2024-08-08 12:30:00,138.04,138.24,137.57,137.85,10053.0,138.04,138.24,137.57,137.85,10053.0
2024-08-08 12:40:00,138.04,139.0,138.04,139.0,7344.0,138.04,139.0,138.04,139.0,7344.0
2024-08-08 12:50:00,138.83,138.93,138.46,138.49,5011.0,138.83,138.93,138.46,138.49,5011.0
2024-08-08 13:00:00,138.49,138.68,137.93,138.68,7813.0,138.49,138.68,137.93,138.68,7813.0
2024-08-08 13:10:00,138.75,138.9,138.42,138.83,6361.0,138.75,138.9,138.42,138.83,6361.0
2024-08-08 13:20:00,138.83,139.07,138.48,138.99,10180.0,138.83,139.07,138.48,138.99,10180.0
2024-08-08 13:30:00,138.99,139.42,138.82,138.84,10015.0,138.99,139.42,138.82,138.84,10015.0
2024-08-08 13:40:00,138.8,139.18,138.71,139.05,14441.0,138.8,139.18,138.71,139.05,14441.0
2024-08-08 13:50:00,139.2,139.27,138.64,138.74,4303.0,139.2,139.27,138.64,138.74,4303.0
2024-08-08 14:00:00,138.55,139.47,138.46,139.09,9556.0,138.55,139.47,138.46,139.09,9556.0
2024-08-08 14:10:00,139.07,139.46,138.88,139.46,5857.0,139.07,139.46,138.88,139.46,5857.0
2024-08-08 14:20:00,139.46,139.67,138.9,138.92,5981.0,139.46,139.67,138.9,138.92,5981.0
2024-08-08 14:30:00,139.01,139.51,138.9,139.33,9190.0,139.01,139.51,138.9,139.33,9190.0
2024-08-08 14:40:00,139.44,139.68,139.05,139.36,19959.0,139.44,139.68,139.05,139.36,19959.0
2024-08-08 14:50:00,139.59,140.0,139.48,139.52,12011.0,139.59,140.0,139.48,139.52,12011.0
2024-08-08 15:00:00,139.44,139.47,138.78,139.41,9988.0,139.44,139.47,138.78,139.41,9988.0
2024-08-08 15:10:00,139.44,139.6,138.94,138.99,10833.0,139.44,139.6,138.94,138.99,10833.0
2024-08-08 15:20:00,138.99,139.17,138.77,139.01,32379.0,138.99,139.17,138.77,139.01,32379.0
2024-08-08 15:30:00,138.85,139.7,138.85,139.53,18963.0,138.85,139.7,138.85,139.53,18963.0
2024-08-08 15:40:00,139.76,140.37,139.68,140.16,38972.0,139.76,140.37,139.68,140.16,38972.0
2024-08-08 15:50:00,140.12,141.18,140.01,141.07,131693.0,140.12,141.18,140.01,141.07,131693.0
2024-08-09 09:30:00,140.06,141.69,139.3,140.45,21864.0,140.06,141.69,139.3,140.45,21864.0
2024-08-09 09:40:00,140.45,141.12,139.69,139.69,21474.0,140.45,141.12,139.69,139.69,21474.0
2024-08-09 09:50:00,140.12,141.36,139.94,141.17,22293.0,140.12,141.36,139.94,141.17,22293.0
2024-08-09 10:00:00,141.19,143.15,140.52,142.46,20024.0,141.19,143.15,140.52,142.46,20024.0
2024-08-09 10:10:00,142.56,143.67,142.0,142.28,33760.0,142.56,143.67,142.0,142.28,33760.0
2024-08-09 10:20:00,142.36,142.67,141.29,142.01,18862.0,142.36,142.67,141.29,142.01,18862.0
2024-08-09 10:30:00,142.06,142.49,141.16,142.21,17833.0,142.06,142.49,141.16,142.21,17833.0
2024-08-09 10:40:00,142.4,142.67,141.97,142.63,7850.0,142.4,142.67,141.97,142.63,7850.0
2024-08-09 10:50:00,142.64,143.2,142.29,142.78,17037.0,142.64,143.2,142.29,142.78,17037.0
2024-08-09 11:00:00,142.84,144.66,142.84,143.85,65190.0,142.84,144.66,142.84,143.85,65190.0
2024-08-09 11:10:00,143.84,144.82,143.42,144.74,16351.0,143.84,144.82,143.42,144.74,16351.0
2024-08-09 11:20:00,144.52,144.69,144.03,144.03,22397.0,144.52,144.69,144.03,144.03,22397.0
2024-08-09 11:30:00,144.0,145.07,143.93,144.87,48426.0,144.0,145.07,143.93,144.87,48426.0
2024-08-09 11:40:00,144.87,145.85,144.76,145.74,48930.0,144.87,145.85,144.76,145.74,48930.0
2024-08-09 11:50:00,145.68,145.93,145.08,145.38,21177.0,145.68,145.93,145.08,145.38,21177.0
2024-08-09 12:00:00,145.34,145.53,144.94,144.94,8321.0,145.34,145.53,144.94,144.94,8321.0
2024-08-09 12:10:00,144.98,145.22,144.53,145.22,15829.0,144.98,145.22,144.53,145.22,15829.0
2024-08-09 12:20:00,145.0,146.13,144.96,145.96,43710.0,145.0,146.13,144.96,145.96,43710.0
2024-08-09 12:30:00,145.95,147.14,145.92,147.13,25481.0,145.95,147.14,145.92,147.13,25481.0
2024-08-09 12:40:00,147.13,147.56,146.99,147.43,19977.0,147.13,147.56,146.99,147.43,19977.0
2024-08-09 12:50:00,147.44,148.17,147.37,147.94,49756.0,147.44,148.17,147.37,147.94,49756.0
2024-08-09 13:00:00,147.97,148.0,147.39,147.65,26107.0,147.97,148.0,147.39,147.65,26107.0
2024-08-09 13:10:00,147.6,148.56,147.6,148.35,20694.0,147.6,148.56,147.6,148.35,20694.0
2024-08-09 13:20:00,148.35,148.58,147.91,148.58,21903.0,148.35,148.58,147.91,148.58,21903.0
2024-08-09 13:30:00,148.58,148.9,148.42,148.8,17312.0,148.58,148.9,148.42,148.8,17312.0
2024-08-09 13:40:00,148.85,149.14,148.7,149.09,43353.0,148.85,149.14,148.7,149.09,43353.0
2024-08-09 13:50:00,149.09,149.34,148.63,148.86,20128.0,149.09,149.34,148.63,148.86,20128.0
2024-08-09 14:00:00,148.86,149.68,148.86,149.68,21501.0,148.86,149.68,148.86,149.68,21501.0
2024-08-09 14:10:00,149.66,149.66,148.6,149.27,22335.0,149.66,149.66,148.6,149.27,22335.0
2024-08-09 14:20:00,149.36,149.53,148.94,149.16,12998.0,149.36,149.53,148.94,149.16,12998.0
2024-08-09 14:30:00,149.09,149.33,148.89,149.06,11628.0,149.09,149.33,148.89,149.06,11628.0
2024-08-09 14:40:00,149.13,150.0,149.09,149.88,20097.0,149.13,150.0,149.09,149.88,20097.0
2024-08-09 14:50:00,149.92,149.92,149.53,149.84,21114.0,149.92,149.92,149.53,149.84,21114.0
2024-08-09 15:00:00,149.88,150.25,149.75,149.88,31055.0,149.88,150.25,149.75,149.88,31055.0
2024-08-09 15:10:00,149.92,149.96,149.4,149.63,20739.0,149.92,149.96,149.4,149.63,20739.0
2024-08-09 15:20:00,149.53,149.64,148.69,149.02,34127.0,149.53,149.64,148.69,149.02,34127.0
2024-08-09 15:30:00,149.02,149.13,148.53,148.76,44755.0,149.02,149.13,148.53,148.76,44755.0
2024-08-09 15:40:00,148.72,148.9,147.65,147.87,46527.0,148.72,148.9,147.65,147.87,46527.0
2024-08-09 15:50:00,147.87,148.0,146.87,146.93,172444.0,147.87,148.0,146.87,146.93,172444.0
2024-08-12 09:30:00,148.25,149.62,147.79,148.46,51672.0,148.25,149.62,147.79,148.46,51672.0
2024-08-12 09:40:00,148.46,149.32,147.43,147.43,18800.0,148.46,149.32,147.43,147.43,18800.0
2024-08-12 09:50:00,147.54,149.95,147.54,149.65,17046.0,147.54,149.95,147.54,149.65,17046.0
2024-08-12 10:00:00,149.68,151.14,149.27,151.0,37409.0,149.68,151.14,149.27,151.0,37409.0
2024-08-12 10:10:00,150.84,151.42,150.13,151.41,19786.0,150.84,151.42,150.13,151.41,19786.0
2024-08-12 10:20:00,151.46,152.64,151.26,151.28,20656.0,151.46,152.64,151.26,151.28,20656.0
2024-08-12 10:30:00,151.14,152.34,150.85,152.21,13112.0,151.14,152.34,150.85,152.21,13112.0
2024-08-12 10:40:00,152.35,153.26,152.35,152.68,28426.0,152.35,153.26,152.35,152.68,28426.0
2024-08-12 10:50:00,152.64,153.04,152.01,153.0,26310.0,152.64,153.04,152.01,153.0,26310.0
2024-08-12 11:00:00,153.0,154.07,152.45,153.63,25850.0,153.0,154.07,152.45,153.63,25850.0
2024-08-12 11:10:00,153.88,154.08,153.21,153.39,25624.0,153.88,154.08,153.21,153.39,25624.0
2024-08-12 11:20:00,153.53,153.71,151.21,152.06,43080.0,153.53,153.71,151.21,152.06,43080.0
2024-08-12 11:30:00,152.17,152.52,151.74,152.19,14033.0,152.17,152.52,151.74,152.19,14033.0
2024-08-12 11:40:00,152.02,153.15,151.87,153.06,13682.0,152.02,153.15,151.87,153.06,13682.0
2024-08-12 11:50:00,153.21,153.69,153.03,153.3,12949.0,153.21,153.69,153.03,153.3,12949.0
2024-08-12 12:00:00,153.48,153.93,153.01,153.74,23607.0,153.48,153.93,153.01,153.74,23607.0
2024-08-12 12:10:00,153.74,153.76,153.18,153.4,12639.0,153.74,153.76,153.18,153.4,12639.0
2024-08-12 12:20:00,153.34,153.75,153.08,153.33,18520.0,153.34,153.75,153.08,153.33,18520.0
2024-08-12 12:30:00,153.25,153.87,153.25,153.78,15385.0,153.25,153.87,153.25,153.78,15385.0
2024-08-12 12:40:00,153.77,153.85,153.24,153.53,20032.0,153.77,153.85,153.24,153.53,20032.0
2024-08-12 12:50:00,153.5,153.64,152.46,152.51,15774.0,153.5,153.64,152.46,152.51,15774.0
2024-08-12 13:00:00,152.42,153.3,152.21,153.14,12232.0,152.42,153.3,152.21,153.14,12232.0
2024-08-12 13:10:00,153.13,153.76,152.95,153.7,5250.0,153.13,153.76,152.95,153.7,5250.0
2024-08-12 13:20:00,153.8,154.17,153.62,153.97,18642.0,153.8,154.17,153.62,153.97,18642.0
2024-08-12 13:30:00,153.99,154.1,153.7,153.83,11024.0,153.99,154.1,153.7,153.83,11024.0
2024-08-12 13:40:00,154.04,154.28,153.69,154.06,14665.0,154.04,154.28,153.69,154.06,14665.0
2024-08-12 13:50:00,153.91,154.41,153.67,154.35,15921.0,153.91,154.41,153.67,154.35,15921.0
2024-08-12 14:00:00,154.49,154.75,154.06,154.06,14205.0,154.49,154.75,154.06,154.06,14205.0
2024-08-12 14:10:00,154.26,154.95,154.1,154.44,22627.0,154.26,154.95,154.1,154.44,22627.0
2024-08-12 14:20:00,154.52,154.75,154.15,154.45,18851.0,154.52,154.75,154.15,154.45,18851.0
2024-08-12 14:30:00,154.4,154.92,154.13,154.74,21196.0,154.4,154.92,154.13,154.74,21196.0
2024-08-12 14:40:00,154.76,155.13,154.34,154.6,22943.0,154.76,155.13,154.34,154.6,22943.0
2024-08-12 14:50:00,154.53,154.82,154.18,154.32,14941.0,154.53,154.82,154.18,154.32,14941.0
2024-08-12 15:00:00,154.42,154.51,153.92,154.09,19796.0,154.42,154.51,153.92,154.09,19796.0
2024-08-12 15:10:00,154.09,154.91,154.06,154.8,19659.0,154.09,154.91,154.06,154.8,19659.0
2024-08-12 15:20:00,154.8,154.96,154.47,154.75,21945.0,154.8,154.96,154.47,154.75,21945.0
2024-08-12 15:30:00,154.74,155.0,154.19,154.43,34857.0,154.74,155.0,154.19,154.43,34857.0
2024-08-12 15:40:00,154.43,154.75,154.3,154.74,55102.0,154.43,154.75,154.3,154.74,55102.0
2024-08-12 15:50:00,154.78,154.97,154.46,154.57,195024.0,154.78,154.97,154.46,154.57,195024.0
2024-08-13 09:30:00,154.99,155.2,151.95,153.21,50909.0,154.99,155.2,151.95,153.21,50909.0
2024-08-13 09:40:00,153.25,155.01,153.06,154.08,28940.0,153.25,155.01,153.06,154.08,28940.0
2024-08-13 09:50:00,153.9,154.66,153.67,153.99,14174.0,153.9,154.66,153.67,153.99,14174.0
2024-08-13 10:00:00,153.9,153.9,151.39,151.81,24916.0,153.9,153.9,151.39,151.81,24916.0
2024-08-13 10:10:00,151.68,152.96,151.54,152.63,17287.0,151.68,152.96,151.54,152.63,17287.0
2024-08-13 10:20:00,152.75,153.52,152.29,153.22,11521.0,152.75,153.52,152.29,153.22,11521.0
2024-08-13 10:30:00,153.0,153.26,152.62,153.22,9685.0,153.0,153.26,152.62,153.22,9685.0
2024-08-13 10:40:00,153.37,154.14,153.21,154.14,15131.0,153.37,154.14,153.21,154.14,15131.0
2024-08-13 10:50:00,154.02,154.15,153.5,153.72,13479.0,154.02,154.15,153.5,153.72,13479.0
2024-08-13 11:00:00,153.67,153.96,153.18,153.31,25009.0,153.67,153.96,153.18,153.31,25009.0
2024-08-13 11:10:00,153.31,153.46,152.8,152.92,23035.0,153.31,153.46,152.8,152.92,23035.0
2024-08-13 11:20:00,153.02,153.79,152.99,153.25,9420.0,153.02,153.79,152.99,153.25,9420.0
2024-08-13 11:30:00,153.27,153.77,152.95,153.77,8015.0,153.27,153.77,152.95,153.77,8015.0
2024-08-13 11:40:00,153.77,153.99,153.34,153.49,5454.0,153.77,153.99,153.34,153.49,5454.0
2024-08-13 11:50:00,153.6,153.91,152.91,152.99,4965.0,153.6,153.91,152.91,152.99,4965.0
2024-08-13 12:00:00,152.97,153.43,152.75,152.94,11659.0,152.97,153.43,152.75,152.94,11659.0
2024-08-13 12:10:00,152.91,153.01,152.43,152.9,19931.0,152.91,153.01,152.43,152.9,19931.0
2024-08-13 12:20:00,152.95,153.25,152.55,152.93,5820.0,152.95,153.25,152.55,152.93,5820.0
2024-08-13 12:30:00,152.84,153.05,152.65,153.05,3416.0,152.84,153.05,152.65,153.05,3416.0
2024-08-13 12:40:00,152.88,153.91,152.81,153.88,18794.0,152.88,153.91,152.81,153.88,18794.0
2024-08-13 12:50:00,153.88,154.37,153.88,154.11,5726.0,153.88,154.37,153.88,154.11,5726.0
2024-08-13 13:00:00,154.08,154.08,153.35,153.59,7941.0,154.08,154.08,153.35,153.59,7941.0
2024-08-13 13:10:00,153.58,153.84,153.17,153.28,8124.0,153.58,153.84,153.17,153.28,8124.0
2024-08-13 13:20:00,153.12,153.2,152.89,153.15,7398.0,153.12,153.2,152.89,153.15,7398.0
2024-08-13 13:30:00,153.13,153.15,152.72,152.94,4154.0,153.13,153.15,152.72,152.94,4154.0
2024-08-13 13:40:00,153.03,153.23,152.5,152.58,9817.0,153.03,153.23,152.5,152.58,9817.0
2024-08-13 13:50:00,152.65,153.15,152.65,152.96,3059.0,152.65,153.15,152.65,152.96,3059.0
2024-08-13 14:00:00,153.02,153.22,152.92,153.16,5774.0,153.02,153.22,152.92,153.16,5774.0
2024-08-13 14:10:00,153.16,153.22,152.69,152.69,3796.0,153.16,153.22,152.69,152.69,3796.0
2024-08-13 14:20:00,152.76,153.12,152.76,152.97,3286.0,152.76,153.12,152.76,152.97,3286.0
2024-08-13 14:30:00,152.94,153.16,152.8,153.07,6432.0,152.94,153.16,152.8,153.07,6432.0
2024-08-13 14:40:00,153.09,153.09,152.26,152.43,10126.0,153.09,153.09,152.26,152.43,10126.0
2024-08-13 14:50:00,152.53,152.63,152.32,152.61,6448.0,152.53,152.63,152.32,152.61,6448.0
2024-08-13 15:00:00,152.54,152.62,152.04,152.19,8092.0,152.54,152.62,152.04,152.19,8092.0
2024-08-13 15:10:00,152.18,152.27,151.91,152.15,9997.0,152.18,152.27,151.91,152.15,9997.0
2024-08-13 15:20:00,152.19,152.19,151.74,152.13,19592.0,152.19,152.19,151.74,152.13,19592.0
2024-08-13 15:30:00,151.97,152.5,151.97,152.29,23656.0,151.97,152.5,151.97,152.29,23656.0
2024-08-13 15:40:00,152.52,153.81,152.44,153.58,23173.0,152.52,153.81,152.44,153.58,23173.0
2024-08-13 15:50:00,153.63,153.65,153.04,153.55,98954.0,153.63,153.65,153.04,153.55,98954.0
2024-08-14 09:30:00,154.41,155.9,154.19,155.23,28132.0,154.41,155.9,154.19,155.23,28132.0
2024-08-14 09:40:00,155.44,155.82,153.6,155.69,57847.0,155.44,155.82,153.6,155.69,57847.0
2024-08-14 09:50:00,155.87,156.12,154.05,154.56,32235.0,155.87,156.12,154.05,154.56,32235.0
2024-08-14 10:00:00,154.87,156.1,154.62,155.6,31961.0,154.87,156.1,154.62,155.6,31961.0
2024-08-14 10:10:00,155.2,156.46,154.8,156.36,15616.0,155.2,156.46,154.8,156.36,15616.0
2024-08-14 10:20:00,156.5,156.86,156.2,156.6,9827.0,156.5,156.86,156.2,156.6,9827.0
2024-08-14 10:30:00,156.5,156.5,154.62,154.83,27464.0,156.5,156.5,154.62,154.83,27464.0
2024-08-14 10:40:00,155.0,155.49,154.55,154.77,24488.0,155.0,155.49,154.55,154.77,24488.0
2024-08-14 10:50:00,154.65,155.46,154.45,155.17,36113.0,154.65,155.46,154.45,155.17,36113.0
2024-08-14 11:00:00,155.19,156.1,155.17,155.64,21216.0,155.19,156.1,155.17,155.64,21216.0
2024-08-14 11:10:00,155.91,156.57,155.91,156.05,12336.0,155.91,156.57,155.91,156.05,12336.0
2024-08-14 11:20:00,156.1,156.31,155.38,155.51,7256.0,156.1,156.31,155.38,155.51,7256.0
2024-08-14 11:30:00,155.53,156.16,155.53,156.16,8514.0,155.53,156.16,155.53,156.16,8514.0
2024-08-14 11:40:00,156.08,156.49,156.06,156.06,15667.0,156.08,156.49,156.06,156.06,15667.0
2024-08-14 11:50:00,156.12,156.44,156.1,156.34,20523.0,156.12,156.44,156.1,156.34,20523.0
2024-08-14 12:00:00,156.33,157.19,156.23,156.6,15891.0,156.33,157.19,156.23,156.6,15891.0
2024-08-14 12:10:00,156.46,156.47,154.59,154.8,23249.0,156.46,156.47,154.59,154.8,23249.0
2024-08-14 12:20:00,155.03,155.07,153.27,153.76,23775.0,155.03,155.07,153.27,153.76,23775.0
2024-08-14 12:30:00,153.63,154.27,153.34,154.22,14839.0,153.63,154.27,153.34,154.22,14839.0
2024-08-14 12:40:00,154.22,154.23,153.1,153.62,10037.0,154.22,154.23,153.1,153.62,10037.0
2024-08-14 12:50:00,153.62,154.12,153.61,153.61,5517.0,153.62,154.12,153.61,153.61,5517.0
2024-08-14 13:00:00,153.43,153.65,153.29,153.46,13630.0,153.43,153.65,153.29,153.46,13630.0
2024-08-14 13:10:00,153.37,153.41,152.9,153.16,6366.0,153.37,153.41,152.9,153.16,6366.0
2024-08-14 13:20:00,153.11,153.12,152.38,152.78,11159.0,153.11,153.12,152.38,152.78,11159.0
2024-08-14 13:30:00,152.69,153.32,152.53,153.31,8757.0,152.69,153.32,152.53,153.31,8757.0
2024-08-14 13:40:00,153.24,153.4,152.36,152.85,5925.0,153.24,153.4,152.36,152.85,5925.0
2024-08-14 13:50:00,152.86,153.24,152.78,153.11,5252.0,152.86,153.24,152.78,153.11,5252.0
2024-08-14 14:00:00,153.0,153.12,152.59,152.7,11420.0,153.0,153.12,152.59,152.7,11420.0
2024-08-14 14:10:00,152.71,152.85,152.43,152.5,10519.0,152.71,152.85,152.43,152.5,10519.0
2024-08-14 14:20:00,152.46,152.77,152.41,152.75,12589.0,152.46,152.77,152.41,152.75,12589.0
2024-08-14 14:30:00,152.81,152.89,152.5,152.56,6022.0,152.81,152.89,152.5,152.56,6022.0
2024-08-14 14:40:00,152.68,152.68,152.44,152.64,12167.0,152.68,152.68,152.44,152.64,12167.0
2024-08-14 14:50:00,152.55,153.14,152.44,153.05,22971.0,152.55,153.14,152.44,153.05,22971.0
2024-08-14 15:00:00,153.16,153.35,152.82,152.9,8077.0,153.16,153.35,152.82,152.9,8077.0
2024-08-14 15:10:00,153.0,153.04,152.33,152.53,17293.0,153.0,153.04,152.33,152.53,17293.0
2024-08-14 15:20:00,152.52,152.78,152.27,152.75,13472.0,152.52,152.78,152.27,152.75,13472.0
2024-08-14 15:30:00,152.76,152.89,152.43,152.84,14503.0,152.76,152.89,152.43,152.84,14503.0
2024-08-14 15:40:00,152.83,152.93,152.43,152.83,27531.0,152.83,152.93,152.43,152.83,27531.0
2024-08-14 15:50:00,152.96,153.24,152.71,153.11,114598.0,152.96,153.24,152.71,153.11,114598.0
2024-08-15 09:30:00,160.57,161.29,159.09,160.98,72845.0,160.57,161.29,159.09,160.98,72845.0
2024-08-15 09:40:00,161.0,161.18,158.32,158.62,52133.0,161.0,161.18,158.32,158.62,52133.0
2024-08-15 09:50:00,158.75,158.78,158.06,158.58,46407.0,158.75,158.78,158.06,158.58,46407.0
2024-08-15 10:00:00,159.0,159.18,157.5,158.39,25087.0,159.0,159.18,157.5,158.39,25087.0
2024-08-15 10:10:00,158.24,159.94,158.05,159.78,10933.0,158.24,159.94,158.05,159.78,10933.0
2024-08-15 10:20:00,159.81,160.08,159.19,160.0,19924.0,159.81,160.08,159.19,160.0,19924.0
2024-08-15 10:30:00,159.99,160.35,159.65,159.72,16306.0,159.99,160.35,159.65,159.72,16306.0
2024-08-15 10:40:00,159.72,159.73,158.58,158.69,15453.0,159.72,159.73,158.58,158.69,15453.0
2024-08-15 10:50:00,158.71,158.79,158.08,158.23,9404.0,158.71,158.79,158.08,158.23,9404.0
2024-08-15 11:00:00,158.22,158.69,158.0,158.16,11927.0,158.22,158.69,158.0,158.16,11927.0
2024-08-15 11:10:00,158.14,158.51,157.9,158.34,15898.0,158.14,158.51,157.9,158.34,15898.0
2024-08-15 11:20:00,158.11,158.33,157.39,157.54,23166.0,158.11,158.33,157.39,157.54,23166.0
2024-08-15 11:30:00,157.56,158.37,157.36,158.37,15470.0,157.56,158.37,157.36,158.37,15470.0
2024-08-15 11:40:00,158.38,159.4,158.37,159.4,7500.0,158.38,159.4,158.37,159.4,7500.0
2024-08-15 11:50:00,159.4,159.68,158.88,158.9,18439.0,159.4,159.68,158.88,158.9,18439.0
2024-08-15 12:00:00,158.74,158.93,158.47,158.71,6270.0,158.74,158.93,158.47,158.71,6270.0
2024-08-15 12:10:00,158.7,159.22,158.55,159.02,4606.0,158.7,159.22,158.55,159.02,4606.0
2024-08-15 12:20:00,159.17,159.71,159.17,159.65,8488.0,159.17,159.71,159.17,159.65,8488.0
2024-08-15 12:30:00,159.65,159.91,159.44,159.87,9227.0,159.65,159.91,159.44,159.87,9227.0
2024-08-15 12:40:00,160.0,160.39,159.89,160.24,12643.0,160.0,160.39,159.89,160.24,12643.0
2024-08-15 12:50:00,160.09,160.24,159.89,160.0,5771.0,160.09,160.24,159.89,160.0,5771.0
2024-08-15 13:00:00,160.02,160.28,159.22,159.55,13076.0,160.02,160.28,159.22,159.55,13076.0
2024-08-15 13:10:00,159.56,160.0,159.55,159.78,5543.0,159.56,160.0,159.55,159.78,5543.0
2024-08-15 13:20:00,159.77,160.07,159.66,159.96,5304.0,159.77,160.07,159.66,159.96,5304.0
2024-08-15 13:30:00,160.07,161.4,159.97,161.37,35278.0,160.07,161.4,159.97,161.37,35278.0
2024-08-15 13:40:00,161.26,162.19,161.2,161.61,25500.0,161.26,162.19,161.2,161.61,25500.0
2024-08-15 13:50:00,161.55,161.55,161.15,161.48,5920.0,161.55,161.55,161.15,161.48,5920.0
2024-08-15 14:00:00,161.36,161.38,160.96,161.2,5047.0,161.36,161.38,160.96,161.2,5047.0
2024-08-15 14:10:00,161.14,161.14,160.6,160.66,6016.0,161.14,161.14,160.6,160.66,6016.0
2024-08-15 14:20:00,160.75,160.97,160.38,160.87,10005.0,160.75,160.97,160.38,160.87,10005.0
2024-08-15 14:30:00,160.92,161.13,160.83,160.98,10050.0,160.92,161.13,160.83,160.98,10050.0
2024-08-15 14:40:00,161.05,161.25,160.86,161.21,8004.0,161.05,161.25,160.86,161.21,8004.0
2024-08-15 14:50:00,161.15,161.34,160.98,161.04,13645.0,161.15,161.34,160.98,161.04,13645.0
2024-08-15 15:00:00,161.0,161.16,160.77,161.03,10343.0,161.0,161.16,160.77,161.03,10343.0
2024-08-15 15:10:00,161.04,161.61,160.98,161.53,13546.0,161.04,161.61,160.98,161.53,13546.0
2024-08-15 15:20:00,161.53,161.58,161.27,161.4,7058.0,161.53,161.58,161.27,161.4,7058.0
2024-08-15 15:30:00,161.4,161.45,161.01,161.22,12284.0,161.4,161.45,161.01,161.22,12284.0
2024-08-15 15:40:00,161.22,161.26,160.97,161.1,34922.0,161.22,161.26,160.97,161.1,34922.0
2024-08-15 15:50:00,161.09,162.05,161.09,162.05,165709.0,161.09,162.05,161.09,162.05,165709.0
2024-08-16 09:30:00,160.86,163.81,160.35,163.66,31553.0,160.86,163.81,160.35,163.66,31553.0
2024-08-16 09:40:00,163.72,164.82,163.19,163.85,17174.0,163.72,164.82,163.19,163.85,17174.0
2024-08-16 09:50:00,164.0,165.27,163.45,163.73,29659.0,164.0,165.27,163.45,163.73,29659.0
2024-08-16 10:00:00,164.17,165.3,164.17,164.42,10616.0,164.17,165.3,164.17,164.42,10616.0
2024-08-16 10:10:00,164.42,165.51,164.27,165.47,14266.0,164.42,165.51,164.27,165.47,14266.0
2024-08-16 10:20:00,165.37,165.39,164.7,165.13,8000.0,165.37,165.39,164.7,165.13,8000.0
2024-08-16 10:30:00,165.08,165.43,164.7,164.78,7464.0,165.08,165.43,164.7,164.78,7464.0
2024-08-16 10:40:00,164.7,164.75,163.26,163.71,18867.0,164.7,164.75,163.26,163.71,18867.0
2024-08-16 10:50:00,163.32,164.24,163.25,163.92,6052.0,163.32,164.24,163.25,163.92,6052.0
2024-08-16 11:00:00,163.87,164.77,163.69,164.53,6935.0,163.87,164.77,163.69,164.53,6935.0
2024-08-16 11:10:00,164.15,164.65,164.04,164.15,9664.0,164.15,164.65,164.04,164.15,9664.0
2024-08-16 11:20:00,164.18,164.66,163.81,164.66,7970.0,164.18,164.66,163.81,164.66,7970.0
2024-08-16 11:30:00,164.63,165.77,164.6,165.77,17361.0,164.63,165.77,164.6,165.77,17361.0
2024-08-16 11:40:00,165.69,166.11,165.55,166.07,20802.0,165.69,166.11,165.55,166.07,20802.0
2024-08-16 11:50:00,165.94,166.33,165.78,165.87,22719.0,165.94,166.33,165.78,165.87,22719.0
2024-08-16 12:00:00,165.79,166.33,165.77,166.21,19140.0,165.79,166.33,165.77,166.21,19140.0
2024-08-16 12:10:00,166.32,166.98,165.92,166.8,14846.0,166.32,166.98,165.92,166.8,14846.0
2024-08-16 12:20:00,166.82,167.14,166.63,166.99,8029.0,166.82,167.14,166.63,166.99,8029.0
2024-08-16 12:30:00,166.91,167.11,165.94,165.98,10606.0,166.91,167.11,165.94,165.98,10606.0
2024-08-16 12:40:00,166.1,166.13,165.85,166.1,4350.0,166.1,166.13,165.85,166.1,4350.0
2024-08-16 12:50:00,166.25,167.01,166.14,166.87,10261.0,166.25,167.01,166.14,166.87,10261.0
2024-08-16 13:00:00,166.89,167.05,166.63,166.77,5131.0,166.89,167.05,166.63,166.77,5131.0
2024-08-16 13:10:00,166.95,167.1,166.75,167.05,15294.0,166.95,167.1,166.75,167.05,15294.0
2024-08-16 13:20:00,167.07,167.23,166.5,166.56,12719.0,167.07,167.23,166.5,166.56,12719.0
2024-08-16 13:30:00,166.71,166.71,166.27,166.62,4758.0,166.71,166.71,166.27,166.62,4758.0
2024-08-16 13:40:00,166.6,166.91,166.42,166.91,5074.0,166.6,166.91,166.42,166.91,5074.0
2024-08-16 13:50:00,166.66,166.91,166.34,166.53,7631.0,166.66,166.91,166.34,166.53,7631.0
2024-08-16 14:00:00,166.37,166.6,166.11,166.11,2911.0,166.37,166.6,166.11,166.11,2911.0
2024-08-16 14:10:00,166.04,166.73,165.85,166.69,25983.0,166.04,166.73,165.85,166.69,25983.0
2024-08-16 14:20:00,166.79,166.86,166.38,166.72,26570.0,166.79,166.86,166.38,166.72,26570.0
2024-08-16 14:30:00,166.72,166.98,166.5,166.93,6510.0,166.72,166.98,166.5,166.93,6510.0
2024-08-16 14:40:00,166.82,166.82,165.82,165.82,6478.0,166.82,166.82,165.82,165.82,6478.0
2024-08-16 14:50:00,165.81,166.04,165.45,165.88,10900.0,165.81,166.04,165.45,165.88,10900.0
2024-08-16 15:00:00,165.86,165.86,164.87,165.03,11241.0,165.86,165.86,164.87,165.03,11241.0
2024-08-16 15:10:00,164.95,165.02,164.75,164.92,14255.0,164.95,165.02,164.75,164.92,14255.0
2024-08-16 15:20:00,164.89,164.94,164.51,164.66,13663.0,164.89,164.94,164.51,164.66,13663.0
2024-08-16 15:30:00,164.55,164.88,164.09,164.16,15704.0,164.55,164.88,164.09,164.16,15704.0
2024-08-16 15:40:00,164.18,164.58,163.85,164.48,20829.0,164.18,164.58,163.85,164.48,20829.0
2024-08-16 15:50:00,164.58,165.34,164.46,165.29,95379.0,164.58,165.34,164.46,165.29,95379.0
2024-08-19 09:30:00,165.37,166.4,163.92,166.4,43632.0,165.37,166.4,163.92,166.4,43632.0
2024-08-19 09:40:00,166.42,167.03,165.55,166.5,20104.0,166.42,167.03,165.55,166.5,20104.0
2024-08-19 09:50:00,166.81,166.81,165.12,165.49,7837.0,166.81,166.81,165.12,165.49,7837.0
2024-08-19 10:00:00,165.61,166.8,165.32,166.45,45091.0,165.61,166.8,165.32,166.45,45091.0
2024-08-19 10:10:00,166.79,166.79,165.7,165.7,16080.0,166.79,166.79,165.7,165.7,16080.0
2024-08-19 10:20:00,165.87,166.89,165.8,166.89,9842.0,165.87,166.89,165.8,166.89,9842.0
2024-08-19 10:30:00,166.55,167.77,166.55,167.64,17232.0,166.55,167.77,166.55,167.64,17232.0
2024-08-19 10:40:00,167.6,168.02,167.28,167.28,32378.0,167.6,168.02,167.28,167.28,32378.0
2024-08-19 10:50:00,167.28,167.65,166.78,167.46,11835.0,167.28,167.65,166.78,167.46,11835.0
2024-08-19 11:00:00,167.58,167.95,167.26,167.74,7359.0,167.58,167.95,167.26,167.74,7359.0
2024-08-19 11:10:00,167.86,167.93,167.24,167.47,5714.0,167.86,167.93,167.24,167.47,5714.0
2024-08-19 11:20:00,167.68,167.7,167.26,167.28,4351.0,167.68,167.7,167.26,167.28,4351.0
2024-08-19 11:30:00,167.17,168.02,167.1,167.91,13382.0,167.17,168.02,167.1,167.91,13382.0
2024-08-19 11:40:00,167.86,168.02,167.67,167.69,3234.0,167.86,168.02,167.67,167.69,3234.0
2024-08-19 11:50:00,167.79,168.1,167.46,167.65,11532.0,167.79,168.1,167.46,167.65,11532.0
2024-08-19 12:00:00,167.5,168.1,167.49,167.89,4740.0,167.5,168.1,167.49,167.89,4740.0
2024-08-19 12:10:00,167.7,168.01,167.7,167.97,8109.0,167.7,168.01,167.7,167.97,8109.0
2024-08-19 12:20:00,168.03,168.63,167.97,168.63,12307.0,168.03,168.63,167.97,168.63,12307.0
2024-08-19 12:30:00,168.58,168.75,168.13,168.14,14977.0,168.58,168.75,168.13,168.14,14977.0
2024-08-19 12:40:00,168.33,168.78,168.03,168.51,8720.0,168.33,168.78,168.03,168.51,8720.0
2024-08-19 12:50:00,168.53,168.64,168.12,168.34,9253.0,168.53,168.64,168.12,168.34,9253.0
2024-08-19 13:00:00,168.23,168.45,168.11,168.15,5350.0,168.23,168.45,168.11,168.15,5350.0
2024-08-19 13:10:00,168.31,168.41,167.68,167.69,5775.0,168.31,168.41,167.68,167.69,5775.0
2024-08-19 13:20:00,167.79,168.02,167.66,167.87,9031.0,167.79,168.02,167.66,167.87,9031.0
2024-08-19 13:30:00,167.91,168.02,167.6,167.77,8753.0,167.91,168.02,167.6,167.77,8753.0
2024-08-19 13:40:00,167.83,167.98,167.73,167.81,7905.0,167.83,167.98,167.73,167.81,7905.0
2024-08-19 13:50:00,167.82,168.46,167.82,168.43,16376.0,167.82,168.46,167.82,168.43,16376.0
2024-08-19 14:00:00,168.34,168.5,168.18,168.37,11300.0,168.34,168.5,168.18,168.37,11300.0
2024-08-19 14:10:00,168.26,168.49,168.09,168.2,7900.0,168.26,168.49,168.09,168.2,7900.0
2024-08-19 14:20:00,168.2,168.89,168.05,168.89,10222.0,168.2,168.89,168.05,168.89,10222.0
2024-08-19 14:30:00,168.76,168.99,168.52,168.84,13277.0,168.76,168.99,168.52,168.84,13277.0
2024-08-19 14:40:00,168.84,169.09,168.81,168.89,12710.0,168.84,169.09,168.81,168.89,12710.0
2024-08-19 14:50:00,168.77,168.94,168.5,168.5,5409.0,168.77,168.94,168.5,168.5,5409.0
2024-08-19 15:00:00,168.65,168.65,168.0,168.13,7106.0,168.65,168.65,168.0,168.13,7106.0
2024-08-19 15:10:00,168.13,168.27,167.97,168.27,17288.0,168.13,168.27,167.97,168.27,17288.0
2024-08-19 15:20:00,168.23,168.77,168.11,168.62,15928.0,168.23,168.77,168.11,168.62,15928.0
2024-08-19 15:30:00,168.62,168.85,168.52,168.72,19054.0,168.62,168.85,168.52,168.72,19054.0
2024-08-19 15:40:00,168.83,168.88,168.04,168.11,42317.0,168.83,168.88,168.04,168.11,42317.0
2024-08-19 15:50:00,168.18,168.23,166.56,166.99,190384.0,168.18,168.23,166.56,166.99,190384.0
2024-08-20 09:30:00,169.01,171.96,167.34,171.02,63692.0,169.01,171.96,167.34,171.02,63692.0
2024-08-20 09:40:00,171.1,171.96,170.99,171.32,28889.0,171.1,171.96,170.99,171.32,28889.0
2024-08-20 09:50:00,171.32,172.9,170.82,171.91,41066.0,171.32,172.9,170.82,171.91,41066.0
2024-08-20 10:00:00,171.92,172.25,171.14,171.52,24645.0,171.92,172.25,171.14,171.52,24645.0
2024-08-20 10:10:00,171.21,171.21,168.1,168.78,48570.0,171.21,171.21,168.1,168.78,48570.0
2024-08-20 10:20:00,168.53,169.0,166.55,167.01,31728.0,168.53,169.0,166.55,167.01,31728.0
2024-08-20 10:30:00,167.24,168.2,166.9,167.39,16605.0,167.24,168.2,166.9,167.39,16605.0
2024-08-20 10:40:00,167.2,168.0,166.85,168.0,20345.0,167.2,168.0,166.85,168.0,20345.0
2024-08-20 10:50:00,167.36,167.55,166.5,166.87,22826.0,167.36,167.55,166.5,166.87,22826.0
2024-08-20 11:00:00,166.5,166.73,165.83,166.45,9434.0,166.5,166.73,165.83,166.45,9434.0
2024-08-20 11:10:00,166.55,166.62,166.12,166.51,9048.0,166.55,166.62,166.12,166.51,9048.0
2024-08-20 11:20:00,166.63,167.01,166.16,166.58,15100.0,166.63,167.01,166.16,166.58,15100.0
2024-08-20 11:30:00,166.46,167.04,166.21,166.87,15539.0,166.46,167.04,166.21,166.87,15539.0
2024-08-20 11:40:00,166.86,166.88,165.85,166.75,20570.0,166.86,166.88,165.85,166.75,20570.0
2024-08-20 11:50:00,166.66,167.62,166.39,167.62,29287.0,166.66,167.62,166.39,167.62,29287.0
2024-08-20 12:00:00,167.53,168.3,167.52,168.29,19645.0,167.53,168.3,167.52,168.29,19645.0
2024-08-20 12:10:00,168.32,168.32,167.31,167.69,18835.0,168.32,168.32,167.31,167.69,18835.0
2024-08-20 12:20:00,167.65,167.85,167.51,167.62,9064.0,167.65,167.85,167.51,167.62,9064.0
2024-08-20 12:30:00,167.82,167.83,167.29,167.5,9975.0,167.82,167.83,167.29,167.5,9975.0
2024-08-20 12:40:00,167.43,167.46,167.1,167.28,8635.0,167.43,167.46,167.1,167.28,8635.0
2024-08-20 12:50:00,167.27,167.4,165.92,166.07,34099.0,167.27,167.4,165.92,166.07,34099.0
2024-08-20 13:00:00,165.94,166.4,165.4,166.33,26118.0,165.94,166.4,165.4,166.33,26118.0
2024-08-20 13:10:00,166.17,166.3,165.94,166.23,17622.0,166.17,166.3,165.94,166.23,17622.0
2024-08-20 13:20:00,166.22,166.43,165.53,166.4,26043.0,166.22,166.43,165.53,166.4,26043.0
2024-08-20 13:30:00,166.45,166.46,165.53,165.7,14295.0,166.45,166.46,165.53,165.7,14295.0
2024-08-20 13:40:00,165.61,165.96,165.47,165.87,15719.0,165.61,165.96,165.47,165.87,15719.0
2024-08-20 13:50:00,165.7,165.97,165.59,165.59,12157.0,165.7,165.97,165.59,165.59,12157.0
2024-08-20 14:00:00,165.81,166.23,165.6,166.09,13472.0,165.81,166.23,165.6,166.09,13472.0
2024-08-20 14:10:00,165.97,166.52,165.84,166.12,21427.0,165.97,166.52,165.84,166.12,21427.0
2024-08-20 14:20:00,165.99,166.25,165.6,165.6,14418.0,165.99,166.25,165.6,165.6,14418.0
2024-08-20 14:30:00,165.59,166.26,165.33,166.13,15185.0,165.59,166.26,165.33,166.13,15185.0
2024-08-20 14:40:00,166.1,166.68,166.08,166.68,11260.0,166.1,166.68,166.08,166.68,11260.0
2024-08-20 14:50:00,166.67,166.74,166.22,166.22,8005.0,166.67,166.74,166.22,166.22,8005.0
2024-08-20 15:00:00,166.2,166.33,165.99,166.1,6071.0,166.2,166.33,165.99,166.1,6071.0
2024-08-20 15:10:00,166.11,166.21,165.66,165.89,19879.0,166.11,166.21,165.66,165.89,19879.0
2024-08-20 15:20:00,165.97,166.29,165.96,166.14,13464.0,165.97,166.29,165.96,166.14,13464.0
2024-08-20 15:30:00,166.11,166.34,165.89,166.17,23418.0,166.11,166.34,165.89,166.17,23418.0
2024-08-20 15:40:00,166.26,166.85,166.16,166.85,26763.0,166.26,166.85,166.16,166.85,26763.0
2024-08-20 15:50:00,166.93,166.93,165.88,166.31,68140.0,166.93,166.93,165.88,166.31,68140.0
2024-08-21 09:30:00,167.82,168.53,167.01,167.67,19860.0,167.82,168.53,167.01,167.67,19860.0
2024-08-21 09:40:00,167.5,167.5,166.12,166.44,15419.0,167.5,167.5,166.12,166.44,15419.0
2024-08-21 09:50:00,166.16,166.42,165.37,166.41,7274.0,166.16,166.42,165.37,166.41,7274.0
2024-08-21 10:00:00,166.16,168.32,165.81,168.2,15991.0,166.16,168.32,165.81,168.2,15991.0
2024-08-21 10:10:00,168.27,169.7,167.91,168.65,20409.0,168.27,169.7,167.91,168.65,20409.0
2024-08-21 10:20:00,169.02,169.2,168.72,169.0,8607.0,169.02,169.2,168.72,169.0,8607.0
2024-08-21 10:30:00,169.0,170.35,168.59,170.31,23842.0,169.0,170.35,168.59,170.31,23842.0
2024-08-21 10:40:00,170.19,170.77,169.62,169.64,7665.0,170.19,170.77,169.62,169.64,7665.0
2024-08-21 10:50:00,169.64,169.68,168.55,168.84,21064.0,169.64,169.68,168.55,168.84,21064.0
2024-08-21 11:00:00,168.83,169.11,168.19,168.99,10495.0,168.83,169.11,168.19,168.99,10495.0
2024-08-21 11:10:00,169.09,169.41,168.96,169.18,4600.0,169.09,169.41,168.96,169.18,4600.0
2024-08-21 11:20:00,169.18,169.83,169.08,169.7,8388.0,169.18,169.83,169.08,169.7,8388.0
2024-08-21 11:30:00,169.63,169.85,169.43,169.7,5808.0,169.63,169.85,169.43,169.7,5808.0
2024-08-21 11:40:00,169.68,170.06,169.25,169.25,9223.0,169.68,170.06,169.25,169.25,9223.0
2024-08-21 11:50:00,169.41,169.65,169.12,169.3,3929.0,169.41,169.65,169.12,169.3,3929.0
2024-08-21 12:00:00,169.35,169.35,168.54,168.99,4588.0,169.35,169.35,168.54,168.99,4588.0
2024-08-21 12:10:00,169.17,169.46,169.04,169.31,4988.0,169.17,169.46,169.04,169.31,4988.0
2024-08-21 12:20:00,169.27,169.42,169.15,169.34,6934.0,169.27,169.42,169.15,169.34,6934.0
2024-08-21 12:30:00,169.19,169.3,169.03,169.13,2907.0,169.19,169.3,169.03,169.13,2907.0
2024-08-21 12:40:00,169.14,169.73,169.03,169.2,9752.0,169.14,169.73,169.03,169.2,9752.0
2024-08-21 12:50:00,169.22,169.86,169.22,169.83,8657.0,169.22,169.86,169.22,169.83,8657.0
2024-08-21 13:00:00,169.84,169.99,169.57,169.8,10250.0,169.84,169.99,169.57,169.8,10250.0
2024-08-21 13:10:00,169.81,170.4,169.8,170.4,13840.0,169.81,170.4,169.8,170.4,13840.0
2024-08-21 13:20:00,170.4,171.2,170.39,170.69,9338.0,170.4,171.2,170.39,170.69,9338.0
2024-08-21 13:30:00,170.88,170.88,170.14,170.37,11901.0,170.88,170.88,170.14,170.37,11901.0
2024-08-21 13:40:00,170.26,170.6,170.05,170.38,13371.0,170.26,170.6,170.05,170.38,13371.0
2024-08-21 13:50:00,170.39,170.39,169.63,169.93,12398.0,170.39,170.39,169.63,169.93,12398.0
2024-08-21 14:00:00,170.09,170.56,169.85,170.46,10383.0,170.09,170.56,169.85,170.46,10383.0
2024-08-21 14:10:00,170.48,170.63,170.1,170.3,6603.0,170.48,170.63,170.1,170.3,6603.0
2024-08-21 14:20:00,170.4,170.85,170.4,170.7,16443.0,170.4,170.85,170.4,170.7,16443.0
2024-08-21 14:30:00,170.88,171.29,170.5,170.69,21214.0,170.88,171.29,170.5,170.69,21214.0
2024-08-21 14:40:00,170.68,170.89,170.42,170.71,10563.0,170.68,170.89,170.42,170.71,10563.0
2024-08-21 14:50:00,170.75,171.0,170.5,170.59,8273.0,170.75,171.0,170.5,170.59,8273.0
2024-08-21 15:00:00,170.68,170.94,170.41,170.75,13094.0,170.68,170.94,170.41,170.75,13094.0
2024-08-21 15:10:00,170.73,171.0,170.63,170.76,7332.0,170.73,171.0,170.63,170.76,7332.0
2024-08-21 15:20:00,170.76,170.76,170.25,170.34,33014.0,170.76,170.76,170.25,170.34,33014.0
2024-08-21 15:30:00,170.43,170.7,170.35,170.68,21886.0,170.43,170.7,170.35,170.68,21886.0
2024-08-21 15:40:00,170.68,171.04,170.63,170.84,71952.0,170.68,171.04,170.63,170.84,71952.0
2024-08-21 15:50:00,170.87,171.03,170.41,170.93,124217.0,170.87,171.03,170.41,170.93,124217.0
2024-08-22 09:30:00,167.2,168.5,165.46,168.37,83978.0,167.2,168.5,165.46,168.37,83978.0
2024-08-22 09:40:00,168.6,171.1,168.57,169.74,44877.0,168.6,171.1,168.57,169.74,44877.0
2024-08-22 09:50:00,169.77,169.77,168.95,169.02,11434.0,169.77,169.77,168.95,169.02,11434.0
2024-08-22 10:00:00,169.05,170.14,168.96,169.83,10674.0,169.05,170.14,168.96,169.83,10674.0
2024-08-22 10:10:00,169.76,170.0,168.82,169.09,10655.0,169.76,170.0,168.82,169.09,10655.0
2024-08-22 10:20:00,169.03,169.77,168.57,169.53,20945.0,169.03,169.77,168.57,169.53,20945.0
2024-08-22 10:30:00,169.53,169.6,169.17,169.51,4973.0,169.53,169.6,169.17,169.51,4973.0
2024-08-22 10:40:00,169.5,169.91,169.41,169.82,9719.0,169.5,169.91,169.41,169.82,9719.0
2024-08-22 10:50:00,169.57,169.75,169.21,169.58,8255.0,169.57,169.75,169.21,169.58,8255.0
2024-08-22 11:00:00,169.56,170.14,169.55,169.84,12179.0,169.56,170.14,169.55,169.84,12179.0
2024-08-22 11:10:00,169.84,169.98,169.0,169.21,7673.0,169.84,169.98,169.0,169.21,7673.0
2024-08-22 11:20:00,169.3,169.3,168.61,168.88,11187.0,169.3,169.3,168.61,168.88,11187.0
2024-08-22 11:30:00,168.95,169.01,168.3,168.4,11812.0,168.95,169.01,168.3,168.4,11812.0
2024-08-22 11:40:00,168.56,168.79,167.77,167.98,14791.0,168.56,168.79,167.77,167.98,14791.0
2024-08-22 11:50:00,168.0,168.63,167.71,168.49,8567.0,168.0,168.63,167.71,168.49,8567.0
2024-08-22 12:00:00,168.55,169.01,168.21,168.92,7900.0,168.55,169.01,168.21,168.92,7900.0
2024-08-22 12:10:00,168.94,169.19,168.74,169.03,10743.0,168.94,169.19,168.74,169.03,10743.0
2024-08-22 12:20:00,169.02,169.34,169.01,169.22,9094.0,169.02,169.34,169.01,169.22,9094.0
2024-08-22 12:30:00,169.22,169.36,169.03,169.09,5071.0,169.22,169.36,169.03,169.09,5071.0
2024-08-22 12:40:00,169.18,169.32,168.58,168.64,4450.0,169.18,169.32,168.58,168.64,4450.0
2024-08-22 12:50:00,168.5,168.5,167.48,167.64,16111.0,168.5,168.5,167.48,167.64,16111.0
2024-08-22 13:00:00,167.64,167.93,167.42,167.46,7062.0,167.64,167.93,167.42,167.46,7062.0
2024-08-22 13:10:00,167.62,167.78,167.25,167.45,12886.0,167.62,167.78,167.25,167.45,12886.0
2024-08-22 13:20:00,167.65,167.88,167.16,167.55,12504.0,167.65,167.88,167.16,167.55,12504.0
2024-08-22 13:30:00,167.4,167.51,166.73,167.16,9346.0,167.4,167.51,166.73,167.16,9346.0
2024-08-22 13:40:00,167.08,167.1,166.71,166.71,8116.0,167.08,167.1,166.71,166.71,8116.0
2024-08-22 13:50:00,166.7,166.95,166.4,166.95,17794.0,166.7,166.95,166.4,166.95,17794.0
2024-08-22 14:00:00,166.75,167.17,166.56,167.09,13651.0,166.75,167.17,166.56,167.09,13651.0
2024-08-22 14:10:00,167.17,167.47,166.72,167.47,11493.0,167.17,167.47,166.72,167.47,11493.0
2024-08-22 14:20:00,167.41,167.52,167.15,167.43,7959.0,167.41,167.52,167.15,167.43,7959.0
2024-08-22 14:30:00,167.26,167.45,167.22,167.22,3683.0,167.26,167.45,167.22,167.22,3683.0
2024-08-22 14:40:00,167.3,167.4,167.14,167.18,7692.0,167.3,167.4,167.14,167.18,7692.0
2024-08-22 14:50:00,167.15,167.16,166.91,167.16,22593.0,167.15,167.16,166.91,167.16,22593.0
2024-08-22 15:00:00,167.14,167.38,166.75,167.03,14798.0,167.14,167.38,166.75,167.03,14798.0
2024-08-22 15:10:00,167.12,167.12,166.83,166.97,7570.0,167.12,167.12,166.83,166.97,7570.0
2024-08-22 15:20:00,166.86,166.94,166.15,166.22,18434.0,166.86,166.94,166.15,166.22,18434.0
2024-08-22 15:30:00,166.22,166.56,165.9,165.98,17802.0,166.22,166.56,165.9,165.98,17802.0
2024-08-22 15:40:00,165.9,166.04,165.34,165.98,45320.0,165.9,166.04,165.34,165.98,45320.0
2024-08-22 15:50:00,166.19,166.2,164.88,165.12,123556.0,166.19,166.2,164.88,165.12,123556.0
2024-08-23 09:30:00,166.35,168.06,165.94,167.79,22576.0,166.35,168.06,165.94,167.79,22576.0
2024-08-23 09:40:00,168.0,169.09,167.62,168.64,15799.0,168.0,169.09,167.62,168.64,15799.0
2024-08-23 09:50:00,168.8,169.09,167.76,168.6,33242.0,168.8,169.09,167.76,168.6,33242.0
2024-08-23 10:00:00,168.74,171.47,168.74,170.36,30123.0,168.74,171.47,168.74,170.36,30123.0
2024-08-23 10:10:00,170.47,171.12,169.74,169.9,24302.0,170.47,171.12,169.74,169.9,24302.0
2024-08-23 10:20:00,169.97,170.58,169.79,170.29,11324.0,169.97,170.58,169.79,170.29,11324.0
2024-08-23 10:30:00,170.22,170.39,168.69,168.83,26472.0,170.22,170.39,168.69,168.83,26472.0
2024-08-23 10:40:00,168.8,169.76,167.42,167.65,21096.0,168.8,169.76,167.42,167.65,21096.0
2024-08-23 10:50:00,167.52,168.06,166.38,167.92,23480.0,167.52,168.06,166.38,167.92,23480.0
2024-08-23 11:00:00,167.8,168.59,167.54,168.35,8584.0,167.8,168.59,167.54,168.35,8584.0
2024-08-23 11:10:00,168.36,168.93,167.6,168.71,14696.0,168.36,168.93,167.6,168.71,14696.0
2024-08-23 11:20:00,168.71,169.03,168.31,168.94,12400.0,168.71,169.03,168.31,168.94,12400.0
2024-08-23 11:30:00,168.94,169.78,168.94,169.7,9363.0,168.94,169.78,168.94,169.7,9363.0
2024-08-23 11:40:00,169.5,169.89,168.73,169.22,13796.0,169.5,169.89,168.73,169.22,13796.0
2024-08-23 11:50:00,169.03,169.26,168.69,168.97,14835.0,169.03,169.26,168.69,168.97,14835.0
2024-08-23 12:00:00,169.09,169.2,167.92,169.02,19082.0,169.09,169.2,167.92,169.02,19082.0
2024-08-23 12:10:00,169.05,169.37,168.64,169.08,9429.0,169.05,169.37,168.64,169.08,9429.0
2024-08-23 12:20:00,169.26,169.36,168.9,169.27,7170.0,169.26,169.36,168.9,169.27,7170.0
2024-08-23 12:30:00,169.39,169.8,169.24,169.25,6696.0,169.39,169.8,169.24,169.25,6696.0
2024-08-23 12:40:00,169.07,169.07,168.43,168.62,9306.0,169.07,169.07,168.43,168.62,9306.0
2024-08-23 12:50:00,168.62,169.2,168.6,168.73,11685.0,168.62,169.2,168.6,168.73,11685.0
2024-08-23 13:00:00,168.87,169.24,168.79,169.0,5063.0,168.87,169.24,168.79,169.0,5063.0
2024-08-23 13:10:00,169.09,169.89,169.07,169.89,7877.0,169.09,169.89,169.07,169.89,7877.0
2024-08-23 13:20:00,169.92,170.2,169.61,169.89,10711.0,169.92,170.2,169.61,169.89,10711.0
2024-08-23 13:30:00,169.99,170.24,169.68,170.18,11811.0,169.99,170.24,169.68,170.18,11811.0
2024-08-23 13:40:00,170.23,170.55,170.14,170.28,10816.0,170.23,170.55,170.14,170.28,10816.0
2024-08-23 13:50:00,170.28,170.5,169.88,170.24,14549.0,170.28,170.5,169.88,170.24,14549.0
2024-08-23 14:00:00,170.27,170.4,169.85,169.86,6078.0,170.27,170.4,169.85,169.86,6078.0
2024-08-23 14:10:00,169.99,170.23,169.83,170.04,7653.0,169.99,170.23,169.83,170.04,7653.0
2024-08-23 14:20:00,170.04,170.15,169.76,170.0,8202.0,170.04,170.15,169.76,170.0,8202.0
2024-08-23 14:30:00,170.12,170.12,169.69,169.87,6952.0,170.12,170.12,169.69,169.87,6952.0
2024-08-23 14:40:00,169.99,170.04,169.5,169.59,6218.0,169.99,170.04,169.5,169.59,6218.0
2024-08-23 14:50:00,169.57,169.57,168.93,169.14,7631.0,169.57,169.57,168.93,169.14,7631.0
2024-08-23 15:00:00,169.11,169.34,168.91,169.25,7726.0,169.11,169.34,168.91,169.25,7726.0
2024-08-23 15:10:00,169.3,169.77,169.19,169.69,14734.0,169.3,169.77,169.19,169.69,14734.0
2024-08-23 15:20:00,169.81,169.85,169.5,169.73,7367.0,169.81,169.85,169.5,169.73,7367.0
2024-08-23 15:30:00,169.67,169.99,169.44,169.75,13231.0,169.67,169.99,169.44,169.75,13231.0
2024-08-23 15:40:00,169.81,170.32,169.79,169.97,22573.0,169.81,170.32,169.79,169.97,22573.0
2024-08-23 15:50:00,170.09,170.33,169.57,169.7,95712.0,170.09,170.33,169.57,169.7,95712.0
2024-08-26 09:30:00,170.1,170.76,168.0,168.44,41148.0,170.1,170.76,168.0,168.44,41148.0
2024-08-26 09:40:00,168.33,168.6,167.02,168.14,18602.0,168.33,168.6,167.02,168.14,18602.0
2024-08-26 09:50:00,167.92,169.41,167.61,168.51,22600.0,167.92,169.41,167.61,168.51,22600.0
2024-08-26 10:00:00,168.51,169.51,168.51,168.92,37732.0,168.51,169.51,168.51,168.92,37732.0
2024-08-26 10:10:00,168.89,168.9,166.5,166.52,35273.0,168.89,168.9,166.5,166.52,35273.0
2024-08-26 10:20:00,166.66,167.89,166.6,167.76,12978.0,166.66,167.89,166.6,167.76,12978.0
2024-08-26 10:30:00,167.43,167.66,165.8,165.98,18138.0,167.43,167.66,165.8,165.98,18138.0
2024-08-26 10:40:00,165.82,166.6,165.8,166.47,16990.0,165.82,166.6,165.8,166.47,16990.0
2024-08-26 10:50:00,166.49,166.83,166.22,166.82,14817.0,166.49,166.83,166.22,166.82,14817.0
2024-08-26 11:00:00,166.75,167.73,166.75,167.48,49506.0,166.75,167.73,166.75,167.48,49506.0
2024-08-26 11:10:00,167.49,167.83,166.99,167.17,10656.0,167.49,167.83,166.99,167.17,10656.0
2024-08-26 11:20:00,167.1,167.24,166.38,166.38,7897.0,167.1,167.24,166.38,166.38,7897.0
2024-08-26 11:30:00,166.31,166.41,165.47,165.65,8462.0,166.31,166.41,165.47,165.65,8462.0
2024-08-26 11:40:00,165.72,166.02,165.17,165.53,20999.0,165.72,166.02,165.17,165.53,20999.0
2024-08-26 11:50:00,165.66,165.92,165.08,165.41,12313.0,165.66,165.92,165.08,165.41,12313.0
2024-08-26 12:00:00,165.37,166.28,165.33,165.63,9078.0,165.37,166.28,165.33,165.63,9078.0
2024-08-26 12:10:00,165.53,165.92,165.31,165.58,8171.0,165.53,165.92,165.31,165.58,8171.0
2024-08-26 12:20:00,165.35,166.38,165.35,165.99,12291.0,165.35,166.38,165.35,165.99,12291.0
2024-08-26 12:30:00,166.1,166.36,165.97,165.97,6843.0,166.1,166.36,165.97,165.97,6843.0
2024-08-26 12:40:00,165.94,166.07,165.75,165.9,3287.0,165.94,166.07,165.75,165.9,3287.0
2024-08-26 12:50:00,165.82,166.07,165.62,165.89,9256.0,165.82,166.07,165.62,165.89,9256.0
2024-08-26 13:00:00,166.11,166.31,165.77,165.77,3530.0,166.11,166.31,165.77,165.77,3530.0
2024-08-26 13:10:00,165.74,166.01,165.12,165.18,6951.0,165.74,166.01,165.12,165.18,6951.0
2024-08-26 13:20:00,165.19,165.37,164.25,164.91,38008.0,165.19,165.37,164.25,164.91,38008.0
2024-08-26 13:30:00,164.83,165.27,164.72,164.79,9608.0,164.83,165.27,164.72,164.79,9608.0
2024-08-26 13:40:00,164.96,165.21,164.87,164.99,8739.0,164.96,165.21,164.87,164.99,8739.0
2024-08-26 13:50:00,165.03,165.19,164.84,165.12,5247.0,165.03,165.19,164.84,165.12,5247.0
2024-08-26 14:00:00,165.12,165.36,164.54,164.54,7471.0,165.12,165.36,164.54,164.54,7471.0
2024-08-26 14:10:00,164.6,164.63,164.26,164.46,7919.0,164.6,164.63,164.26,164.46,7919.0
2024-08-26 14:20:00,164.48,165.61,164.42,165.61,7667.0,164.48,165.61,164.42,165.61,7667.0
2024-08-26 14:30:00,165.59,166.05,165.08,166.04,9934.0,165.59,166.05,165.08,166.04,9934.0
2024-08-26 14:40:00,166.19,166.39,165.72,165.75,8993.0,166.19,166.39,165.72,165.75,8993.0
2024-08-26 14:50:00,165.82,166.11,165.67,165.9,6500.0,165.82,166.11,165.67,165.9,6500.0
2024-08-26 15:00:00,165.9,165.92,165.47,165.67,7269.0,165.9,165.92,165.47,165.67,7269.0
2024-08-26 15:10:00,165.67,165.96,165.55,165.72,8822.0,165.67,165.96,165.55,165.72,8822.0
2024-08-26 15:20:00,165.74,166.03,165.65,165.86,6666.0,165.74,166.03,165.65,165.86,6666.0
2024-08-26 15:30:00,165.78,166.23,165.58,166.12,37695.0,165.78,166.23,165.58,166.12,37695.0
2024-08-26 15:40:00,166.28,166.47,165.81,166.45,26280.0,166.28,166.47,165.81,166.45,26280.0
2024-08-26 15:50:00,166.4,166.48,164.86,164.98,186436.0,166.4,166.48,164.86,164.98,186436.0
2024-08-27 09:30:00,160.66,164.99,160.25,164.47,42185.0,160.66,164.99,160.25,164.47,42185.0
2024-08-27 09:40:00,164.57,164.8,162.53,164.24,53580.0,164.57,164.8,162.53,164.24,53580.0
2024-08-27 09:50:00,163.13,164.34,162.95,163.9,31629.0,163.13,164.34,162.95,163.9,31629.0
2024-08-27 10:00:00,163.8,164.98,163.59,164.3,39561.0,163.8,164.98,163.59,164.3,39561.0
2024-08-27 10:10:00,164.51,164.85,164.03,164.75,13379.0,164.51,164.85,164.03,164.75,13379.0
2024-08-27 10:20:00,164.78,166.01,164.63,165.69,21849.0,164.78,166.01,164.63,165.69,21849.0
2024-08-27 10:30:00,165.96,166.12,165.49,165.74,23022.0,165.96,166.12,165.49,165.74,23022.0
2024-08-27 10:40:00,165.86,165.88,165.14,165.59,16957.0,165.86,165.88,165.14,165.59,16957.0
2024-08-27 10:50:00,165.59,166.13,165.18,166.08,17628.0,165.59,166.13,165.18,166.08,17628.0
2024-08-27 11:00:00,166.05,166.32,165.68,166.01,18051.0,166.05,166.32,165.68,166.01,18051.0
2024-08-27 11:10:00,166.13,166.32,165.56,165.7,28286.0,166.13,166.32,165.56,165.7,28286.0
2024-08-27 11:20:00,165.83,166.08,165.51,165.87,14476.0,165.83,166.08,165.51,165.87,14476.0
2024-08-27 11:30:00,165.88,165.96,164.94,165.44,31557.0,165.88,165.96,164.94,165.44,31557.0
2024-08-27 11:40:00,165.44,165.73,164.73,165.73,20962.0,165.44,165.73,164.73,165.73,20962.0
2024-08-27 11:50:00,165.58,165.82,165.13,165.82,19513.0,165.58,165.82,165.13,165.82,19513.0
2024-08-27 12:00:00,165.82,166.44,165.63,165.82,28402.0,165.82,166.44,165.63,165.82,28402.0
2024-08-27 12:10:00,165.82,166.37,165.82,166.17,17772.0,165.82,166.37,165.82,166.17,17772.0
2024-08-27 12:20:00,166.16,166.21,165.17,165.58,29737.0,166.16,166.21,165.17,165.58,29737.0
2024-08-27 12:30:00,165.58,165.86,165.38,165.66,28241.0,165.58,165.86,165.38,165.66,28241.0
2024-08-27 12:40:00,165.66,165.74,165.07,165.52,35247.0,165.66,165.74,165.07,165.52,35247.0
2024-08-27 12:50:00,165.59,165.99,165.27,165.28,19396.0,165.59,165.99,165.27,165.28,19396.0
2024-08-27 13:00:00,165.28,166.19,165.21,165.93,35973.0,165.28,166.19,165.21,165.93,35973.0
2024-08-27 13:10:00,165.93,166.65,165.79,166.53,17355.0,165.93,166.65,165.79,166.53,17355.0
2024-08-27 13:20:00,166.53,166.83,166.29,166.75,14275.0,166.53,166.83,166.29,166.75,14275.0
2024-08-27 13:30:00,166.75,167.36,166.62,166.92,35281.0,166.75,167.36,166.62,166.92,35281.0
2024-08-27 13:40:00,166.78,167.14,166.16,166.4,23729.0,166.78,167.14,166.16,166.4,23729.0
2024-08-27 13:50:00,166.4,166.72,166.3,166.53,11985.0,166.4,166.72,166.3,166.53,11985.0
2024-08-27 14:00:00,166.53,166.8,166.29,166.47,15831.0,166.53,166.8,166.29,166.47,15831.0
2024-08-27 14:10:00,166.47,166.71,166.15,166.58,28606.0,166.47,166.71,166.15,166.58,28606.0
2024-08-27 14:20:00,166.63,166.92,166.43,166.52,17942.0,166.63,166.92,166.43,166.52,17942.0
2024-08-27 14:30:00,166.27,166.64,166.2,166.42,11966.0,166.27,166.64,166.2,166.42,11966.0
2024-08-27 14:40:00,166.4,167.33,165.63,167.19,70153.0,166.4,167.33,165.63,167.19,70153.0
2024-08-27 14:50:00,167.17,167.47,167.0,167.38,86480.0,167.17,167.47,167.0,167.38,86480.0
2024-08-27 15:00:00,167.28,167.84,167.08,167.75,39047.0,167.28,167.84,167.08,167.75,39047.0
2024-08-27 15:10:00,167.72,167.89,167.39,167.46,60185.0,167.72,167.89,167.39,167.46,60185.0
2024-08-27 15:20:00,167.55,168.38,167.47,168.17,81807.0,167.55,168.38,167.47,168.17,81807.0
2024-08-27 15:30:00,168.08,168.33,167.91,168.26,68190.0,168.08,168.33,167.91,168.26,68190.0
2024-08-27 15:40:00,168.21,168.5,167.58,168.5,91590.0,168.21,168.5,167.58,168.5,91590.0
2024-08-27 15:50:00,168.49,168.49,166.43,166.78,235205.0,168.49,168.49,166.43,166.78,235205.0
2024-08-28 09:30:00,146.99,148.5,139.74,141.37,664600.0,146.99,148.5,139.74,141.37,664600.0
2024-08-28 09:40:00,141.25,144.7,140.25,144.04,477505.0,141.25,144.7,140.25,144.04,477505.0
2024-08-28 09:50:00,144.03,145.52,141.19,141.61,389993.0,144.03,145.52,141.19,141.61,389993.0
2024-08-28 10:00:00,141.73,142.96,140.2,140.43,225786.0,141.73,142.96,140.2,140.43,225786.0
2024-08-28 10:10:00,140.43,140.87,139.05,139.78,269300.0,140.43,140.87,139.05,139.78,269300.0
2024-08-28 10:20:00,139.78,140.86,139.78,140.33,112114.0,139.78,140.86,139.78,140.33,112114.0
2024-08-28 10:30:00,140.45,141.98,140.13,140.84,125456.0,140.45,141.98,140.13,140.84,125456.0
2024-08-28 10:40:00,140.9,140.9,138.5,138.59,174673.0,140.9,140.9,138.5,138.59,174673.0
2024-08-28 10:50:00,138.53,139.46,137.51,137.75,142095.0,138.53,139.46,137.51,137.75,142095.0
2024-08-28 11:00:00,137.64,138.12,137.12,137.76,83414.0,137.64,138.12,137.12,137.76,83414.0
2024-08-28 11:10:00,137.79,138.52,137.55,138.29,103945.0,137.79,138.52,137.55,138.29,103945.0
2024-08-28 11:20:00,138.47,139.01,137.84,138.84,75332.0,138.47,139.01,137.84,138.84,75332.0
2024-08-28 11:30:00,138.85,139.36,138.3,138.64,58840.0,138.85,139.36,138.3,138.64,58840.0
2024-08-28 11:40:00,138.74,138.74,137.5,137.77,49835.0,138.74,138.74,137.5,137.77,49835.0
2024-08-28 11:50:00,137.77,139.08,137.68,139.03,51038.0,137.77,139.08,137.68,139.03,51038.0
2024-08-28 12:00:00,139.03,139.11,137.57,137.89,59666.0,139.03,139.11,137.57,137.89,59666.0
2024-08-28 12:10:00,137.78,137.98,137.52,137.57,32433.0,137.78,137.98,137.52,137.57,32433.0
2024-08-28 12:20:00,137.5,137.65,136.6,136.84,95016.0,137.5,137.65,136.6,136.84,95016.0
2024-08-28 12:30:00,136.89,138.33,136.85,137.61,68160.0,136.89,138.33,136.85,137.61,68160.0
2024-08-28 12:40:00,137.69,138.1,137.43,137.45,28757.0,137.69,138.1,137.43,137.45,28757.0
2024-08-28 12:50:00,137.38,137.57,136.76,136.84,48689.0,137.38,137.57,136.76,136.84,48689.0
2024-08-28 13:00:00,136.81,138.1,135.94,137.84,146528.0,136.81,138.1,135.94,137.84,146528.0
2024-08-28 13:10:00,137.84,138.21,137.7,137.88,76988.0,137.84,138.21,137.7,137.88,76988.0
2024-08-28 13:20:00,137.85,137.88,136.68,137.13,40878.0,137.85,137.88,136.68,137.13,40878.0
2024-08-28 13:30:00,137.09,137.13,135.95,136.06,84689.0,137.09,137.13,135.95,136.06,84689.0
2024-08-28 13:40:00,136.16,136.19,135.65,135.72,55446.0,136.16,136.19,135.65,135.72,55446.0
2024-08-28 13:50:00,135.76,135.81,134.49,134.73,89597.0,135.76,135.81,134.49,134.73,89597.0
2024-08-28 14:00:00,134.73,136.38,134.73,136.34,96287.0,134.73,136.38,134.73,136.34,96287.0
2024-08-28 14:10:00,136.31,136.4,135.73,136.13,39209.0,136.31,136.4,135.73,136.13,39209.0
2024-08-28 14:20:00,136.13,136.66,136.0,136.58,78724.0,136.13,136.66,136.0,136.58,78724.0
2024-08-28 14:30:00,136.63,136.64,134.61,134.96,57240.0,136.63,136.64,134.61,134.96,57240.0
2024-08-28 14:40:00,134.96,135.45,134.68,135.02,74646.0,134.96,135.45,134.68,135.02,74646.0
2024-08-28 14:50:00,135.02,136.26,135.02,136.03,74822.0,135.02,136.26,135.02,136.03,74822.0
2024-08-28 15:00:00,136.04,137.02,135.86,136.7,79416.0,136.04,137.02,135.86,136.7,79416.0
2024-08-28 15:10:00,136.87,137.54,136.63,137.16,121384.0,136.87,137.54,136.63,137.16,121384.0
2024-08-28 15:20:00,137.16,138.07,136.5,137.8,133076.0,137.16,138.07,136.5,137.8,133076.0
2024-08-28 15:30:00,137.77,137.77,137.05,137.44,183694.0,137.77,137.77,137.05,137.44,183694.0
2024-08-28 15:40:00,137.48,138.78,137.36,138.2,266234.0,137.48,138.78,137.36,138.2,266234.0
2024-08-28 15:50:00,138.27,138.64,137.81,138.41,470006.0,138.27,138.64,137.81,138.41,470006.0
2024-08-29 09:30:00,138.5,139.72,135.4,135.53,238110.0,138.5,139.72,135.4,135.53,238110.0
2024-08-29 09:40:00,135.94,136.3,135.06,135.96,216087.0,135.94,136.3,135.06,135.96,216087.0
2024-08-29 09:50:00,136.02,137.89,134.46,137.52,122544.0,136.02,137.89,134.46,137.52,122544.0
2024-08-29 10:00:00,137.74,137.82,136.7,136.81,47113.0,137.74,137.82,136.7,136.81,47113.0
2024-08-29 10:10:00,136.81,137.1,136.05,136.35,34676.0,136.81,137.1,136.05,136.35,34676.0
2024-08-29 10:20:00,136.35,138.65,136.31,138.19,227498.0,136.35,138.65,136.31,138.19,227498.0
2024-08-29 10:30:00,138.22,139.61,138.22,138.79,76879.0,138.22,139.61,138.22,138.79,76879.0
2024-08-29 10:40:00,138.71,139.17,138.46,139.17,32153.0,138.71,139.17,138.46,139.17,32153.0
2024-08-29 10:50:00,139.22,139.62,139.0,139.35,28645.0,139.22,139.62,139.0,139.35,28645.0
2024-08-29 11:00:00,139.35,139.93,139.2,139.56,59621.0,139.35,139.93,139.2,139.56,59621.0
2024-08-29 11:10:00,139.57,140.51,139.31,140.47,45691.0,139.57,140.51,139.31,140.47,45691.0
2024-08-29 11:20:00,140.47,141.2,140.0,140.51,87969.0,140.47,141.2,140.0,140.51,87969.0
2024-08-29 11:30:00,140.61,141.63,140.58,141.61,45305.0,140.61,141.63,140.58,141.61,45305.0
2024-08-29 11:40:00,141.55,141.98,141.33,141.62,56223.0,141.55,141.98,141.33,141.62,56223.0
2024-08-29 11:50:00,141.62,141.62,140.92,141.06,74389.0,141.62,141.62,140.92,141.06,74389.0
2024-08-29 12:00:00,141.16,141.31,140.88,141.01,30653.0,141.16,141.31,140.88,141.01,30653.0
2024-08-29 12:10:00,141.0,141.22,140.72,141.08,24237.0,141.0,141.22,140.72,141.08,24237.0
2024-08-29 12:20:00,141.08,141.2,140.81,141.18,23135.0,141.08,141.2,140.81,141.18,23135.0
2024-08-29 12:30:00,141.26,141.48,141.05,141.05,19506.0,141.26,141.48,141.05,141.05,19506.0
2024-08-29 12:40:00,141.0,141.0,140.66,140.75,11686.0,141.0,141.0,140.66,140.75,11686.0
2024-08-29 12:50:00,140.7,142.19,140.6,141.68,54895.0,140.7,142.19,140.6,141.68,54895.0
2024-08-29 13:00:00,141.68,142.05,141.48,141.88,8455.0,141.68,142.05,141.48,141.88,8455.0
2024-08-29 13:10:00,141.87,142.0,141.63,141.95,20153.0,141.87,142.0,141.63,141.95,20153.0
2024-08-29 13:20:00,141.94,143.35,141.91,143.29,54133.0,141.94,143.35,141.91,143.29,54133.0
2024-08-29 13:30:00,143.3,143.89,143.21,143.26,73570.0,143.3,143.89,143.21,143.26,73570.0
2024-08-29 13:40:00,143.32,143.7,143.07,143.18,23964.0,143.32,143.7,143.07,143.18,23964.0
2024-08-29 13:50:00,143.19,143.59,143.19,143.47,22365.0,143.19,143.59,143.19,143.47,22365.0
2024-08-29 14:00:00,143.47,143.48,142.71,143.23,38933.0,143.47,143.48,142.71,143.23,38933.0
2024-08-29 14:10:00,143.22,143.31,142.82,142.99,25021.0,143.22,143.31,142.82,142.99,25021.0
2024-08-29 14:20:00,142.97,143.04,142.08,142.34,41512.0,142.97,143.04,142.08,142.34,41512.0
2024-08-29 14:30:00,142.33,142.96,141.55,141.62,44612.0,142.33,142.96,141.55,141.62,44612.0
2024-08-29 14:40:00,141.66,142.15,141.29,141.99,38585.0,141.66,142.15,141.29,141.99,38585.0
2024-08-29 14:50:00,141.99,142.4,141.58,142.18,37382.0,141.99,142.4,141.58,142.18,37382.0
2024-08-29 15:00:00,142.21,142.3,141.34,141.43,41286.0,142.21,142.3,141.34,141.43,41286.0
2024-08-29 15:10:00,141.5,141.7,140.85,141.42,62396.0,141.5,141.7,140.85,141.42,62396.0
2024-08-29 15:20:00,141.41,143.26,141.4,142.98,53291.0,141.41,143.26,141.4,142.98,53291.0
2024-08-29 15:30:00,143.07,143.54,142.86,143.23,68561.0,143.07,143.54,142.86,143.23,68561.0
2024-08-29 15:40:00,143.24,143.24,142.18,142.33,76624.0,143.24,143.24,142.18,142.33,76624.0
2024-08-29 15:50:00,142.31,143.07,142.06,142.22,312769.0,142.31,143.07,142.06,142.22,312769.0
2024-08-30 09:30:00,143.0,143.87,140.3,142.64,122373.0,143.0,143.87,140.3,142.64,122373.0
2024-08-30 09:40:00,142.63,144.21,142.33,143.69,75515.0,142.63,144.21,142.33,143.69,75515.0
2024-08-30 09:50:00,143.68,144.82,143.37,143.66,51274.0,143.68,144.82,143.37,143.66,51274.0
2024-08-30 10:00:00,143.38,143.94,142.31,142.5,66209.0,143.38,143.94,142.31,142.5,66209.0
2024-08-30 10:10:00,142.58,143.61,142.22,143.29,38612.0,142.58,143.61,142.22,143.29,38612.0
2024-08-30 10:20:00,143.43,143.6,142.15,142.66,23419.0,143.43,143.6,142.15,142.66,23419.0
2024-08-30 10:30:00,142.96,144.08,142.7,143.93,27040.0,142.96,144.08,142.7,143.93,27040.0
2024-08-30 10:40:00,143.92,145.31,143.92,145.06,33387.0,143.92,145.31,143.92,145.06,33387.0
2024-08-30 10:50:00,145.06,145.89,144.81,144.97,50811.0,145.06,145.89,144.81,144.97,50811.0
2024-08-30 11:00:00,144.95,145.56,144.76,145.29,21197.0,144.95,145.56,144.76,145.29,21197.0
2024-08-30 11:10:00,145.24,146.03,145.24,145.99,33415.0,145.24,146.03,145.24,145.99,33415.0
2024-08-30 11:20:00,145.89,146.38,145.68,146.06,47907.0,145.89,146.38,145.68,146.06,47907.0
2024-08-30 11:30:00,146.05,146.15,145.1,146.15,21084.0,146.05,146.15,145.1,146.15,21084.0
2024-08-30 11:40:00,145.97,146.59,145.97,146.36,22218.0,145.97,146.59,145.97,146.36,22218.0
2024-08-30 11:50:00,146.36,146.43,145.37,145.79,17162.0,146.36,146.43,145.37,145.79,17162.0
2024-08-30 12:00:00,145.82,146.25,145.52,146.2,11040.0,145.82,146.25,145.52,146.2,11040.0
2024-08-30 12:10:00,146.24,146.37,145.93,146.17,16340.0,146.24,146.37,145.93,146.17,16340.0
2024-08-30 12:20:00,146.17,146.26,145.37,145.45,16549.0,146.17,146.26,145.37,145.45,16549.0
2024-08-30 12:30:00,145.37,145.55,143.87,144.03,24165.0,145.37,145.55,143.87,144.03,24165.0
2024-08-30 12:40:00,144.03,144.39,143.61,144.39,35481.0,144.03,144.39,143.61,144.39,35481.0
2024-08-30 12:50:00,144.3,145.05,144.29,144.61,28092.0,144.3,145.05,144.29,144.61,28092.0
2024-08-30 13:00:00,144.63,145.02,144.39,144.73,30849.0,144.63,145.02,144.39,144.73,30849.0
2024-08-30 13:10:00,144.71,144.98,144.41,144.41,15415.0,144.71,144.98,144.41,144.41,15415.0
2024-08-30 13:20:00,144.44,144.58,144.28,144.37,9517.0,144.44,144.58,144.28,144.37,9517.0
2024-08-30 13:30:00,144.39,145.13,144.39,145.06,14171.0,144.39,145.13,144.39,145.06,14171.0
2024-08-30 13:40:00,144.94,145.02,144.76,144.87,6376.0,144.94,145.02,144.76,144.87,6376.0
2024-08-30 13:50:00,144.87,145.81,144.84,145.5,56829.0,144.87,145.81,144.84,145.5,56829.0
2024-08-30 14:00:00,145.63,146.0,145.59,145.85,11987.0,145.63,146.0,145.59,145.85,11987.0
2024-08-30 14:10:00,145.72,145.81,145.46,145.56,18340.0,145.72,145.81,145.46,145.56,18340.0
2024-08-30 14:20:00,145.53,145.86,145.41,145.78,10244.0,145.53,145.86,145.41,145.78,10244.0
2024-08-30 14:30:00,145.79,146.0,145.61,145.74,23355.0,145.79,146.0,145.61,145.74,23355.0
2024-08-30 14:40:00,145.74,146.09,145.73,146.05,14680.0,145.74,146.09,145.73,146.05,14680.0
2024-08-30 14:50:00,146.0,146.71,145.9,146.51,20812.0,146.0,146.71,145.9,146.51,20812.0
2024-08-30 15:00:00,146.53,147.0,146.44,146.74,38211.0,146.53,147.0,146.44,146.74,38211.0
2024-08-30 15:10:00,146.81,146.92,146.56,146.64,31935.0,146.81,146.92,146.56,146.64,31935.0
2024-08-30 15:20:00,146.63,146.96,146.49,146.96,33821.0,146.63,146.96,146.49,146.96,33821.0
2024-08-30 15:30:00,146.92,147.08,145.65,146.16,61640.0,146.92,147.08,145.65,146.16,61640.0
2024-08-30 15:40:00,146.09,147.13,145.99,147.13,81602.0,146.09,147.13,145.99,147.13,81602.0
2024-08-30 15:50:00,147.16,147.87,146.7,147.34,291205.0,147.16,147.87,146.7,147.34,291205.0
2024-09-03 09:30:00,147.48,149.15,146.87,147.78,74744.0,147.48,149.15,146.87,147.78,74744.0
2024-09-03 09:40:00,147.24,147.97,145.51,145.52,52259.0,147.24,147.97,145.51,145.52,52259.0
2024-09-03 09:50:00,145.69,145.69,143.3,144.22,36419.0,145.69,145.69,143.3,144.22,36419.0
2024-09-03 10:00:00,143.93,143.93,142.65,143.39,27471.0,143.93,143.93,142.65,143.39,27471.0
2024-09-03 10:10:00,143.4,143.81,143.3,143.39,20511.0,143.4,143.81,143.3,143.39,20511.0
2024-09-03 10:20:00,143.44,144.98,143.39,144.72,56284.0,143.44,144.98,143.39,144.72,56284.0
2024-09-03 10:30:00,144.73,144.73,143.59,143.61,52262.0,144.73,144.73,143.59,143.61,52262.0
2024-09-03 10:40:00,143.72,143.78,142.03,142.3,49399.0,143.72,143.78,142.03,142.3,49399.0
2024-09-03 10:50:00,142.12,143.12,142.12,143.05,28804.0,142.12,143.12,142.12,143.05,28804.0
2024-09-03 11:00:00,143.19,144.19,142.91,143.77,35801.0,143.19,144.19,142.91,143.77,35801.0
2024-09-03 11:10:00,143.81,145.29,143.81,144.91,42643.0,143.81,145.29,143.81,144.91,42643.0
2024-09-03 11:20:00,144.97,145.5,144.86,144.86,15104.0,144.97,145.5,144.86,144.86,15104.0
2024-09-03 11:30:00,144.93,145.59,144.76,145.22,20680.0,144.93,145.59,144.76,145.22,20680.0
2024-09-03 11:40:00,145.21,145.4,144.86,145.25,25217.0,145.21,145.4,144.86,145.25,25217.0
2024-09-03 11:50:00,145.4,145.79,145.27,145.67,8658.0,145.4,145.79,145.27,145.67,8658.0
2024-09-03 12:00:00,145.79,146.11,145.38,145.38,14246.0,145.79,146.11,145.38,145.38,14246.0
2024-09-03 12:10:00,145.47,146.28,145.26,145.8,11452.0,145.47,146.28,145.26,145.8,11452.0
2024-09-03 12:20:00,145.8,145.84,145.46,145.84,8105.0,145.8,145.84,145.46,145.84,8105.0
2024-09-03 12:30:00,145.92,145.92,145.45,145.59,6803.0,145.92,145.92,145.45,145.59,6803.0
2024-09-03 12:40:00,145.5,145.55,145.04,145.33,12639.0,145.5,145.55,145.04,145.33,12639.0
2024-09-03 12:50:00,145.4,145.67,145.4,145.51,7233.0,145.4,145.67,145.4,145.51,7233.0
2024-09-03 13:00:00,145.47,146.13,145.47,146.0,7563.0,145.47,146.13,145.47,146.0,7563.0
2024-09-03 13:10:00,145.99,146.41,145.79,146.41,13647.0,145.99,146.41,145.79,146.41,13647.0
2024-09-03 13:20:00,146.44,146.74,146.26,146.5,10961.0,146.44,146.74,146.26,146.5,10961.0
2024-09-03 13:30:00,146.51,146.7,146.32,146.68,7709.0,146.51,146.7,146.32,146.68,7709.0
2024-09-03 13:40:00,146.53,146.69,146.3,146.51,5643.0,146.53,146.69,146.3,146.51,5643.0
2024-09-03 13:50:00,146.52,146.61,145.97,146.15,8501.0,146.52,146.61,145.97,146.15,8501.0
2024-09-03 14:00:00,146.12,146.16,145.18,145.26,11974.0,146.12,146.16,145.18,145.26,11974.0
2024-09-03 14:10:00,145.48,145.5,144.61,144.73,16109.0,145.48,145.5,144.61,144.73,16109.0
2024-09-03 14:20:00,144.85,144.91,143.86,144.18,27490.0,144.85,144.91,143.86,144.18,27490.0
2024-09-03 14:30:00,143.94,144.78,143.94,144.78,13307.0,143.94,144.78,143.94,144.78,13307.0
2024-09-03 14:40:00,144.68,145.16,144.43,144.94,12803.0,144.68,145.16,144.43,144.94,12803.0
2024-09-03 14:50:00,145.03,145.16,144.74,144.93,18227.0,145.03,145.16,144.74,144.93,18227.0
2024-09-03 15:00:00,144.97,145.5,144.79,145.24,13239.0,144.97,145.5,144.79,145.24,13239.0
2024-09-03 15:10:00,145.24,145.6,145.24,145.49,10668.0,145.24,145.6,145.24,145.49,10668.0
2024-09-03 15:20:00,145.42,145.42,144.29,144.47,18558.0,145.42,145.42,144.29,144.47,18558.0
2024-09-03 15:30:00,144.43,144.51,143.04,143.05,25122.0,144.43,144.51,143.04,143.05,25122.0
2024-09-03 15:40:00,143.08,143.71,142.65,143.39,32031.0,143.08,143.71,142.65,143.39,32031.0
2024-09-03 15:50:00,143.53,143.57,142.84,142.88,111874.0,143.53,143.57,142.84,142.88,111874.0
2024-09-04 09:30:00,142.0,142.0,138.75,138.91,40109.0,142.0,142.0,138.75,138.91,40109.0
2024-09-04 09:40:00,138.67,139.59,137.8,139.43,63788.0,138.67,139.59,137.8,139.43,63788.0
2024-09-04 09:50:00,139.2,140.29,138.89,139.72,38839.0,139.2,140.29,138.89,139.72,38839.0
2024-09-04 10:00:00,139.85,139.85,137.67,139.12,38776.0,139.85,139.85,137.67,139.12,38776.0
2024-09-04 10:10:00,139.12,139.32,138.18,139.09,67870.0,139.12,139.32,138.18,139.09,67870.0
2024-09-04 10:20:00,139.24,140.24,139.2,140.24,37271.0,139.24,140.24,139.2,140.24,37271.0
2024-09-04 10:30:00,140.28,140.79,140.08,140.56,23274.0,140.28,140.79,140.08,140.56,23274.0
2024-09-04 10:40:00,140.59,140.71,140.11,140.17,12872.0,140.59,140.71,140.11,140.17,12872.0
2024-09-04 10:50:00,140.15,140.71,140.0,140.16,23592.0,140.15,140.71,140.0,140.16,23592.0
2024-09-04 11:00:00,140.28,140.56,140.0,140.19,25487.0,140.28,140.56,140.0,140.19,25487.0
2024-09-04 11:10:00,140.18,140.28,139.61,140.05,48833.0,140.18,140.28,139.61,140.05,48833.0
2024-09-04 11:20:00,140.06,140.33,139.64,139.64,14875.0,140.06,140.33,139.64,139.64,14875.0
2024-09-04 11:30:00,139.69,140.31,139.16,139.84,27999.0,139.69,140.31,139.16,139.84,27999.0
2024-09-04 11:40:00,139.72,140.41,139.72,139.81,10143.0,139.72,140.41,139.72,139.81,10143.0
2024-09-04 11:50:00,139.74,140.37,139.74,140.21,19742.0,139.74,140.37,139.74,140.21,19742.0
2024-09-04 12:00:00,140.28,140.74,140.08,140.72,9566.0,140.28,140.74,140.08,140.72,9566.0
2024-09-04 12:10:00,140.97,141.99,140.68,141.94,27563.0,140.97,141.99,140.68,141.94,27563.0
2024-09-04 12:20:00,142.02,142.36,141.94,142.35,22247.0,142.02,142.36,141.94,142.35,22247.0
2024-09-04 12:30:00,142.3,142.85,142.17,142.58,27642.0,142.3,142.85,142.17,142.58,27642.0
2024-09-04 12:40:00,142.58,142.69,142.06,142.28,22307.0,142.58,142.69,142.06,142.28,22307.0
2024-09-04 12:50:00,142.4,142.51,142.07,142.3,8478.0,142.4,142.51,142.07,142.3,8478.0
2024-09-04 13:00:00,142.0,142.13,141.63,141.78,7498.0,142.0,142.13,141.63,141.78,7498.0
2024-09-04 13:10:00,141.88,141.96,141.52,141.7,29403.0,141.88,141.96,141.52,141.7,29403.0
2024-09-04 13:20:00,141.86,141.98,141.38,141.59,6804.0,141.86,141.98,141.38,141.59,6804.0
2024-09-04 13:30:00,141.48,141.8,141.18,141.75,11736.0,141.48,141.8,141.18,141.75,11736.0
2024-09-04 13:40:00,141.88,142.03,141.48,141.59,4288.0,141.88,142.03,141.48,141.59,4288.0
2024-09-04 13:50:00,141.58,141.58,141.3,141.47,3009.0,141.58,141.58,141.3,141.47,3009.0
2024-09-04 14:00:00,141.43,141.51,140.88,141.05,6128.0,141.43,141.51,140.88,141.05,6128.0
2024-09-04 14:10:00,141.04,141.39,140.91,141.02,12535.0,141.04,141.39,140.91,141.02,12535.0
2024-09-04 14:20:00,141.06,141.2,140.92,141.18,3358.0,141.06,141.2,140.92,141.18,3358.0
2024-09-04 14:30:00,141.16,141.17,140.26,140.42,6050.0,141.16,141.17,140.26,140.42,6050.0
2024-09-04 14:40:00,140.55,140.64,140.3,140.51,13449.0,140.55,140.64,140.3,140.51,13449.0
2024-09-04 14:50:00,140.56,140.69,140.1,140.25,14443.0,140.56,140.69,140.1,140.25,14443.0
2024-09-04 15:00:00,140.25,140.33,139.94,140.12,12441.0,140.25,140.33,139.94,140.12,12441.0
2024-09-04 15:10:00,140.23,140.29,139.86,139.94,4967.0,140.23,140.29,139.86,139.94,4967.0
2024-09-04 15:20:00,139.92,140.31,139.91,140.3,11861.0,139.92,140.31,139.91,140.3,11861.0
2024-09-04 15:30:00,140.16,140.23,139.0,139.55,28807.0,140.16,140.23,139.0,139.55,28807.0
2024-09-04 15:40:00,139.53,139.82,139.14,139.76,39925.0,139.53,139.82,139.14,139.76,39925.0
2024-09-04 15:50:00,139.78,139.9,139.26,139.58,153600.0,139.78,139.9,139.26,139.58,153600.0
2024-09-05 09:30:00,138.0,139.77,138.0,138.96,23070.0,138.0,139.77,138.0,138.96,23070.0
2024-09-05 09:40:00,139.08,140.07,138.67,139.83,24376.0,139.08,140.07,138.67,139.83,24376.0
2024-09-05 09:50:00,139.83,140.18,139.0,139.24,62703.0,139.83,140.18,139.0,139.24,62703.0
2024-09-05 10:00:00,139.49,141.12,139.48,140.34,35463.0,139.49,141.12,139.48,140.34,35463.0
2024-09-05 10:10:00,140.49,140.58,139.5,140.33,25987.0,140.49,140.58,139.5,140.33,25987.0
2024-09-05 10:20:00,140.33,141.35,140.07,141.03,17209.0,140.33,141.35,140.07,141.03,17209.0
2024-09-05 10:30:00,140.92,141.2,140.32,140.47,6970.0,140.92,141.2,140.32,140.47,6970.0
2024-09-05 10:40:00,140.31,140.64,139.25,139.32,19016.0,140.31,140.64,139.25,139.32,19016.0
2024-09-05 10:50:00,139.28,139.38,138.93,139.0,31356.0,139.28,139.38,138.93,139.0,31356.0
2024-09-05 11:00:00,139.03,139.14,138.43,138.76,12189.0,139.03,139.14,138.43,138.76,12189.0
2024-09-05 11:10:00,138.75,138.75,137.13,137.19,12503.0,138.75,138.75,137.13,137.19,12503.0
2024-09-05 11:20:00,137.33,137.49,136.03,136.06,16348.0,137.33,137.49,136.03,136.06,16348.0
2024-09-05 11:30:00,136.09,136.72,135.9,136.47,26535.0,136.09,136.72,135.9,136.47,26535.0
2024-09-05 11:40:00,136.47,137.74,136.47,137.55,76974.0,136.47,137.74,136.47,137.55,76974.0
2024-09-05 11:50:00,137.38,137.58,136.17,136.44,23660.0,137.38,137.58,136.17,136.44,23660.0
2024-09-05 12:00:00,136.42,137.11,136.41,137.09,33307.0,136.42,137.11,136.41,137.09,33307.0
2024-09-05 12:10:00,136.99,137.06,136.73,136.9,21106.0,136.99,137.06,136.73,136.9,21106.0
2024-09-05 12:20:00,136.9,137.42,136.78,137.31,7687.0,136.9,137.42,136.78,137.31,7687.0
2024-09-05 12:30:00,137.18,137.47,137.1,137.19,26902.0,137.18,137.47,137.1,137.19,26902.0
2024-09-05 12:40:00,137.27,137.47,136.8,137.0,10706.0,137.27,137.47,136.8,137.0,10706.0
2024-09-05 12:50:00,136.99,137.46,136.99,137.46,8645.0,136.99,137.46,136.99,137.46,8645.0
2024-09-05 13:00:00,137.3,137.47,136.59,136.71,11418.0,137.3,137.47,136.59,136.71,11418.0
2024-09-05 13:10:00,136.65,136.78,136.24,136.36,59279.0,136.65,136.78,136.24,136.36,59279.0
2024-09-05 13:20:00,136.32,136.95,136.31,136.31,10145.0,136.32,136.95,136.31,136.31,10145.0
2024-09-05 13:30:00,136.25,137.24,136.25,136.81,20559.0,136.25,137.24,136.25,136.81,20559.0
2024-09-05 13:40:00,136.77,137.37,136.77,137.23,13325.0,136.77,137.37,136.77,137.23,13325.0
2024-09-05 13:50:00,137.25,137.58,137.17,137.43,12220.0,137.25,137.58,137.17,137.43,12220.0
2024-09-05 14:00:00,137.43,137.47,137.17,137.3,5020.0,137.43,137.47,137.17,137.3,5020.0
2024-09-05 14:10:00,137.39,137.58,137.21,137.54,14237.0,137.39,137.58,137.21,137.54,14237.0
2024-09-05 14:20:00,137.62,137.62,137.26,137.45,4946.0,137.62,137.62,137.26,137.45,4946.0
2024-09-05 14:30:00,137.34,137.65,137.24,137.6,11832.0,137.34,137.65,137.24,137.6,11832.0
2024-09-05 14:40:00,137.55,137.87,137.44,137.76,14968.0,137.55,137.87,137.44,137.76,14968.0
2024-09-05 14:50:00,137.81,138.25,137.71,137.74,21169.0,137.81,138.25,137.71,137.74,21169.0
2024-09-05 15:00:00,137.63,137.85,137.33,137.45,19781.0,137.63,137.85,137.33,137.45,19781.0
2024-09-05 15:10:00,137.44,137.66,136.97,137.55,28756.0,137.44,137.66,136.97,137.55,28756.0
2024-09-05 15:20:00,137.58,138.44,137.47,138.37,17021.0,137.58,138.44,137.47,138.37,17021.0
2024-09-05 15:30:00,138.37,138.53,138.15,138.22,28186.0,138.37,138.53,138.15,138.22,28186.0
2024-09-05 15:40:00,138.13,138.3,137.85,137.91,39429.0,138.13,138.3,137.85,137.91,39429.0
2024-09-05 15:50:00,137.91,138.22,137.68,137.86,138402.0,137.91,138.22,137.68,137.86,138402.0
2024-09-06 09:30:00,136.75,137.8,133.31,133.65,68987.0,136.75,137.8,133.31,133.65,68987.0
2024-09-06 09:40:00,133.58,134.3,132.77,133.5,57043.0,133.58,134.3,132.77,133.5,57043.0
2024-09-06 09:50:00,133.38,134.08,133.0,133.39,58377.0,133.38,134.08,133.0,133.39,58377.0
2024-09-06 10:00:00,133.1,134.02,132.77,133.64,47333.0,133.1,134.02,132.77,133.64,47333.0
2024-09-06 10:10:00,133.61,135.18,133.53,134.46,113145.0,133.61,135.18,133.53,134.46,113145.0
2024-09-06 10:20:00,134.59,134.59,132.42,132.42,69906.0,134.59,134.59,132.42,132.42,69906.0
2024-09-06 10:30:00,132.56,133.16,132.25,132.43,44880.0,132.56,133.16,132.25,132.43,44880.0
2024-09-06 10:40:00,132.3,133.0,131.86,132.92,38087.0,132.3,133.0,131.86,132.92,38087.0
2024-09-06 10:50:00,132.86,132.95,131.45,131.78,64924.0,132.86,132.95,131.45,131.78,64924.0
2024-09-06 11:00:00,131.85,133.23,131.72,132.32,44518.0,131.85,133.23,131.72,132.32,44518.0
2024-09-06 11:10:00,132.32,132.4,131.42,131.8,17399.0,132.32,132.4,131.42,131.8,17399.0
2024-09-06 11:20:00,131.87,132.28,131.53,131.8,35790.0,131.87,132.28,131.53,131.8,35790.0
2024-09-06 11:30:00,131.91,132.12,131.6,131.75,11655.0,131.91,132.12,131.6,131.75,11655.0
2024-09-06 11:40:00,131.63,131.79,131.34,131.79,11452.0,131.63,131.79,131.34,131.79,11452.0
2024-09-06 11:50:00,131.83,132.27,131.53,131.95,19349.0,131.83,132.27,131.53,131.95,19349.0
2024-09-06 12:00:00,131.98,132.41,131.92,132.1,10795.0,131.98,132.41,131.92,132.1,10795.0
2024-09-06 12:10:00,132.24,132.24,131.86,131.86,8917.0,132.24,132.24,131.86,131.86,8917.0
2024-09-06 12:20:00,131.97,132.31,131.87,131.87,11599.0,131.97,132.31,131.87,131.87,11599.0
2024-09-06 12:30:00,131.9,132.25,131.54,131.91,19983.0,131.9,132.25,131.54,131.91,19983.0
2024-09-06 12:40:00,131.84,132.0,131.17,131.34,37926.0,131.84,132.0,131.17,131.34,37926.0
2024-09-06 12:50:00,131.28,131.59,131.05,131.52,49898.0,131.28,131.59,131.05,131.52,49898.0
2024-09-06 13:00:00,131.43,131.67,131.16,131.64,10791.0,131.43,131.67,131.16,131.64,10791.0
2024-09-06 13:10:00,131.61,131.85,131.54,131.65,10576.0,131.61,131.85,131.54,131.65,10576.0
2024-09-06 13:20:00,131.76,132.09,131.4,131.41,18324.0,131.76,132.09,131.4,131.41,18324.0
2024-09-06 13:30:00,131.41,131.47,130.82,130.87,21072.0,131.41,131.47,130.82,130.87,21072.0
2024-09-06 13:40:00,130.89,131.45,130.87,131.45,17593.0,130.89,131.45,130.87,131.45,17593.0
2024-09-06 13:50:00,131.37,131.86,131.35,131.72,18215.0,131.37,131.86,131.35,131.72,18215.0
2024-09-06 14:00:00,131.75,131.75,131.22,131.29,7483.0,131.75,131.75,131.22,131.29,7483.0
2024-09-06 14:10:00,131.35,131.5,131.23,131.23,34203.0,131.35,131.5,131.23,131.23,34203.0
2024-09-06 14:20:00,131.11,131.39,131.07,131.32,17008.0,131.11,131.39,131.07,131.32,17008.0
2024-09-06 14:30:00,131.31,131.5,130.87,131.08,21881.0,131.31,131.5,130.87,131.08,21881.0
2024-09-06 14:40:00,131.1,131.25,130.91,131.25,24691.0,131.1,131.25,130.91,131.25,24691.0
2024-09-06 14:50:00,131.22,131.38,131.04,131.19,20340.0,131.22,131.38,131.04,131.19,20340.0
2024-09-06 15:00:00,131.08,131.62,131.07,131.3,55076.0,131.08,131.62,131.07,131.3,55076.0
2024-09-06 15:10:00,131.3,131.33,130.76,130.78,29264.0,131.3,131.33,130.76,130.78,29264.0
2024-09-06 15:20:00,130.73,131.46,130.55,131.41,45082.0,130.73,131.46,130.55,131.41,45082.0
2024-09-06 15:30:00,131.37,131.57,130.73,130.78,51327.0,131.37,131.57,130.73,130.78,51327.0
2024-09-06 15:40:00,130.77,131.24,130.5,131.19,43989.0,130.77,131.24,130.5,131.19,43989.0
2024-09-06 15:50:00,131.21,131.27,130.36,131.05,225612.0,131.21,131.27,130.36,131.05,225612.0
2024-09-09 09:30:00,131.93,132.5,131.14,132.0,50522.0,131.93,132.5,131.14,132.0,50522.0
2024-09-09 09:40:00,131.69,132.14,131.14,132.14,15850.0,131.69,132.14,131.14,132.14,15850.0
2024-09-09 09:50:00,131.83,132.27,131.68,132.09,23496.0,131.83,132.27,131.68,132.09,23496.0
2024-09-09 10:00:00,132.11,132.74,132.11,132.68,23787.0,132.11,132.74,132.11,132.68,23787.0
2024-09-09 10:10:00,132.71,133.15,132.49,132.6,49071.0,132.71,133.15,132.49,132.6,49071.0
2024-09-09 10:20:00,132.47,133.0,132.11,132.78,15318.0,132.47,133.0,132.11,132.78,15318.0
2024-09-09 10:30:00,132.7,132.87,132.32,132.39,72133.0,132.7,132.87,132.32,132.39,72133.0
2024-09-09 10:40:00,132.25,132.69,131.95,132.69,19014.0,132.25,132.69,131.95,132.69,19014.0
2024-09-09 10:50:00,132.61,132.7,132.18,132.27,18271.0,132.61,132.7,132.18,132.27,18271.0
2024-09-09 11:00:00,132.28,132.76,132.14,132.69,32171.0,132.28,132.76,132.14,132.69,32171.0
2024-09-09 11:10:00,132.69,132.69,132.34,132.48,10878.0,132.69,132.69,132.34,132.48,10878.0
2024-09-09 11:20:00,132.43,133.02,132.39,132.98,30073.0,132.43,133.02,132.39,132.98,30073.0
2024-09-09 11:30:00,133.01,133.57,132.91,133.57,32240.0,133.01,133.57,132.91,133.57,32240.0
2024-09-09 11:40:00,133.5,133.76,133.32,133.76,11333.0,133.5,133.76,133.32,133.76,11333.0
2024-09-09 11:50:00,133.75,134.04,133.72,134.0,11111.0,133.75,134.04,133.72,134.0,11111.0
2024-09-09 12:00:00,134.04,134.08,133.73,133.77,13015.0,134.04,134.08,133.73,133.77,13015.0
2024-09-09 12:10:00,133.92,134.41,133.76,134.28,8585.0,133.92,134.41,133.76,134.28,8585.0
2024-09-09 12:20:00,134.35,134.77,134.35,134.5,26522.0,134.35,134.77,134.35,134.5,26522.0
2024-09-09 12:30:00,134.38,135.05,134.38,135.05,18284.0,134.38,135.05,134.38,135.05,18284.0
2024-09-09 12:40:00,135.0,135.31,134.85,135.16,27826.0,135.0,135.31,134.85,135.16,27826.0
2024-09-09 12:50:00,135.11,135.78,135.11,135.78,21928.0,135.11,135.78,135.11,135.78,21928.0
2024-09-09 13:00:00,135.78,136.05,135.7,136.0,14157.0,135.78,136.05,135.7,136.0,14157.0
2024-09-09 13:10:00,136.13,136.21,135.82,136.11,20031.0,136.13,136.21,135.82,136.11,20031.0
2024-09-09 13:20:00,136.11,136.16,135.19,135.43,29618.0,136.11,136.16,135.19,135.43,29618.0
2024-09-09 13:30:00,135.41,135.51,134.77,134.93,15460.0,135.41,135.51,134.77,134.93,15460.0
2024-09-09 13:40:00,134.93,134.94,134.06,134.28,25238.0,134.93,134.94,134.06,134.28,25238.0
2024-09-09 13:50:00,134.17,134.2,133.56,133.64,11091.0,134.17,134.2,133.56,133.64,11091.0
2024-09-09 14:00:00,133.74,133.88,133.57,133.67,20541.0,133.74,133.88,133.57,133.67,20541.0
2024-09-09 14:10:00,133.71,133.73,133.53,133.65,6988.0,133.71,133.73,133.53,133.65,6988.0
2024-09-09 14:20:00,133.68,133.84,133.55,133.74,11422.0,133.68,133.84,133.55,133.74,11422.0
2024-09-09 14:30:00,133.74,134.26,133.74,134.13,19773.0,133.74,134.26,133.74,134.13,19773.0
2024-09-09 14:40:00,134.13,134.29,133.87,134.18,22263.0,134.13,134.29,133.87,134.18,22263.0
2024-09-09 14:50:00,134.18,134.7,134.14,134.44,22897.0,134.18,134.7,134.14,134.44,22897.0
2024-09-09 15:00:00,134.34,134.49,134.06,134.15,19168.0,134.34,134.49,134.06,134.15,19168.0
2024-09-09 15:10:00,134.15,134.15,133.66,133.72,23041.0,134.15,134.15,133.66,133.72,23041.0
2024-09-09 15:20:00,133.74,133.93,133.52,133.75,26201.0,133.74,133.93,133.52,133.75,26201.0
2024-09-09 15:30:00,133.81,134.06,133.19,133.37,30048.0,133.81,134.06,133.19,133.37,30048.0
2024-09-09 15:40:00,133.43,133.59,133.36,133.44,33566.0,133.43,133.59,133.36,133.44,33566.0
2024-09-09 15:50:00,133.41,133.72,133.12,133.27,135002.0,133.41,133.72,133.12,133.27,135002.0
2024-09-10 09:30:00,133.25,136.6,132.66,135.39,71002.0,133.25,136.6,132.66,135.39,71002.0
2024-09-10 09:40:00,135.5,137.75,135.03,135.5,102078.0,135.5,137.75,135.03,135.5,102078.0
2024-09-10 09:50:00,135.33,135.48,132.7,132.82,67037.0,135.33,135.48,132.7,132.82,67037.0
2024-09-10 10:00:00,132.81,133.14,132.27,132.95,40360.0,132.81,133.14,132.27,132.95,40360.0
2024-09-10 10:10:00,132.95,132.99,132.13,132.94,43489.0,132.95,132.99,132.13,132.94,43489.0
2024-09-10 10:20:00,132.94,133.58,132.14,133.57,17437.0,132.94,133.58,132.14,133.57,17437.0
2024-09-10 10:30:00,133.51,133.51,132.52,132.57,13725.0,133.51,133.51,132.52,132.57,13725.0
2024-09-10 10:40:00,132.75,133.01,131.92,132.0,55724.0,132.75,133.01,131.92,132.0,55724.0
2024-09-10 10:50:00,132.11,132.15,131.37,131.56,49358.0,132.11,132.15,131.37,131.56,49358.0
2024-09-10 11:00:00,131.53,131.7,130.7,131.66,36172.0,131.53,131.7,130.7,131.66,36172.0
2024-09-10 11:10:00,131.8,131.81,130.68,130.8,18556.0,131.8,131.81,130.68,130.8,18556.0
2024-09-10 11:20:00,130.71,130.98,130.25,130.8,72759.0,130.71,130.98,130.25,130.8,72759.0
2024-09-10 11:30:00,130.87,131.22,130.28,130.42,24754.0,130.87,131.22,130.28,130.42,24754.0
2024-09-10 11:40:00,130.41,130.56,129.59,129.66,28065.0,130.41,130.56,129.59,129.66,28065.0
2024-09-10 11:50:00,129.78,129.78,128.82,128.82,27018.0,129.78,129.78,128.82,128.82,27018.0
2024-09-10 12:00:00,128.83,129.34,128.52,129.09,17107.0,128.83,129.34,128.52,129.09,17107.0
2024-09-10 12:10:00,129.13,129.45,128.95,129.38,11737.0,129.13,129.45,128.95,129.38,11737.0
2024-09-10 12:20:00,129.46,129.48,128.7,128.77,27065.0,129.46,129.48,128.7,128.77,27065.0
2024-09-10 12:30:00,128.71,128.92,128.55,128.84,26498.0,128.71,128.92,128.55,128.84,26498.0
2024-09-10 12:40:00,128.84,129.0,128.64,128.81,13135.0,128.84,129.0,128.64,128.81,13135.0
2024-09-10 12:50:00,128.72,129.02,128.66,128.66,14027.0,128.72,129.02,128.66,128.66,14027.0
2024-09-10 13:00:00,128.77,128.95,128.7,128.81,17485.0,128.77,128.95,128.7,128.81,17485.0
2024-09-10 13:10:00,128.87,129.07,128.55,128.55,15084.0,128.87,129.07,128.55,128.55,15084.0
2024-09-10 13:20:00,128.53,128.7,128.07,128.42,19586.0,128.53,128.7,128.07,128.42,19586.0
2024-09-10 13:30:00,128.44,128.77,128.32,128.46,16097.0,128.44,128.77,128.32,128.46,16097.0
2024-09-10 13:40:00,128.52,129.09,128.47,129.0,19940.0,128.52,129.09,128.47,129.0,19940.0
2024-09-10 13:50:00,129.0,129.4,129.0,129.3,15441.0,129.0,129.4,129.0,129.3,15441.0
2024-09-10 14:00:00,129.3,129.54,129.14,129.44,38482.0,129.3,129.54,129.14,129.44,38482.0
2024-09-10 14:10:00,129.45,130.15,129.44,130.09,58111.0,129.45,130.15,129.44,130.09,58111.0
2024-09-10 14:20:00,130.08,130.66,130.08,130.66,30601.0,130.08,130.66,130.08,130.66,30601.0
2024-09-10 14:30:00,130.77,130.99,130.49,130.88,28165.0,130.77,130.99,130.49,130.88,28165.0
2024-09-10 14:40:00,130.88,130.89,130.21,130.25,20424.0,130.88,130.89,130.21,130.25,20424.0
2024-09-10 14:50:00,130.21,130.27,129.86,129.93,57734.0,130.21,130.27,129.86,129.93,57734.0
2024-09-10 15:00:00,129.91,130.12,129.01,129.11,27116.0,129.91,130.12,129.01,129.11,27116.0
2024-09-10 15:10:00,129.11,129.6,128.75,128.98,55222.0,129.11,129.6,128.75,128.98,55222.0
2024-09-10 15:20:00,129.06,129.5,129.06,129.49,45580.0,129.06,129.5,129.06,129.49,45580.0
2024-09-10 15:30:00,129.46,129.93,129.42,129.64,24356.0,129.46,129.93,129.42,129.64,24356.0
2024-09-10 15:40:00,129.64,129.83,129.46,129.46,45189.0,129.64,129.83,129.46,129.46,45189.0
2024-09-10 15:50:00,129.45,130.12,129.31,129.83,125329.0,129.45,130.12,129.31,129.83,125329.0
2024-09-11 09:30:00,129.81,131.24,129.79,130.96,77096.0,129.81,131.24,129.79,130.96,77096.0
2024-09-11 09:40:00,130.92,133.27,130.71,132.44,94823.0,130.92,133.27,130.71,132.44,94823.0
2024-09-11 09:50:00,132.42,133.13,131.72,132.24,72985.0,132.42,133.13,131.72,132.24,72985.0
2024-09-11 10:00:00,132.12,132.12,128.67,129.15,58094.0,132.12,132.12,128.67,129.15,58094.0
2024-09-11 10:10:00,129.13,129.94,128.83,129.06,25172.0,129.13,129.94,128.83,129.06,25172.0
2024-09-11 10:20:00,129.03,130.28,128.79,129.65,38672.0,129.03,130.28,128.79,129.65,38672.0
2024-09-11 10:30:00,129.59,129.76,129.08,129.14,27094.0,129.59,129.76,129.08,129.14,27094.0
2024-09-11 10:40:00,129.1,129.3,128.18,128.4,54482.0,129.1,129.3,128.18,128.4,54482.0
2024-09-11 10:50:00,128.36,129.92,128.36,129.91,59424.0,128.36,129.92,128.36,129.91,59424.0
2024-09-11 11:00:00,129.94,130.0,129.28,129.28,21557.0,129.94,130.0,129.28,129.28,21557.0
2024-09-11 11:10:00,129.23,130.05,129.23,129.99,28060.0,129.23,130.05,129.23,129.99,28060.0
2024-09-11 11:20:00,129.99,129.99,129.2,129.39,15393.0,129.99,129.99,129.2,129.39,15393.0
2024-09-11 11:30:00,129.5,129.7,129.02,129.5,48201.0,129.5,129.7,129.02,129.5,48201.0
2024-09-11 11:40:00,129.79,130.07,129.46,129.97,21004.0,129.79,130.07,129.46,129.97,21004.0
2024-09-11 11:50:00,130.08,130.08,128.8,129.77,22054.0,130.08,130.08,128.8,129.77,22054.0
2024-09-11 12:00:00,129.82,130.41,129.7,130.15,18873.0,129.82,130.41,129.7,130.15,18873.0
2024-09-11 12:10:00,130.26,130.6,130.18,130.53,10225.0,130.26,130.6,130.18,130.53,10225.0
2024-09-11 12:20:00,130.53,130.82,130.26,130.82,10735.0,130.53,130.82,130.26,130.82,10735.0
2024-09-11 12:30:00,130.81,130.85,130.57,130.85,14136.0,130.81,130.85,130.57,130.85,14136.0
2024-09-11 12:40:00,130.81,130.81,130.19,130.3,13559.0,130.81,130.81,130.19,130.3,13559.0
2024-09-11 12:50:00,130.29,130.58,130.15,130.17,26276.0,130.29,130.58,130.15,130.17,26276.0
2024-09-11 13:00:00,130.25,130.61,130.13,130.42,22528.0,130.25,130.61,130.13,130.42,22528.0
2024-09-11 13:10:00,130.5,130.69,130.32,130.34,14170.0,130.5,130.69,130.32,130.34,14170.0
2024-09-11 13:20:00,130.29,130.33,129.85,130.31,14003.0,130.29,130.33,129.85,130.31,14003.0
2024-09-11 13:30:00,130.32,130.92,130.22,130.92,43553.0,130.32,130.92,130.22,130.92,43553.0
2024-09-11 13:40:00,130.98,131.02,130.79,131.02,18841.0,130.98,131.02,130.79,131.02,18841.0
2024-09-11 13:50:00,131.0,131.0,129.7,129.88,27670.0,131.0,131.0,129.7,129.88,27670.0
2024-09-11 14:00:00,129.84,129.92,129.5,129.5,13546.0,129.84,129.92,129.5,129.5,13546.0
2024-09-11 14:10:00,129.54,129.62,129.14,129.31,14000.0,129.54,129.62,129.14,129.31,14000.0
2024-09-11 14:20:00,129.28,129.65,129.28,129.64,20962.0,129.28,129.65,129.28,129.64,20962.0
2024-09-11 14:30:00,129.62,129.91,129.36,129.81,22259.0,129.62,129.91,129.36,129.81,22259.0
2024-09-11 14:40:00,129.89,130.15,129.42,129.82,18667.0,129.89,130.15,129.42,129.82,18667.0
2024-09-11 14:50:00,129.77,129.81,129.35,129.64,15360.0,129.77,129.81,129.35,129.64,15360.0
2024-09-11 15:00:00,129.73,129.73,129.32,129.47,15547.0,129.73,129.73,129.32,129.47,15547.0
2024-09-11 15:10:00,129.47,130.2,129.34,130.15,17061.0,129.47,130.2,129.34,130.15,17061.0
2024-09-11 15:20:00,130.07,130.5,130.02,130.37,21241.0,130.07,130.5,130.02,130.37,21241.0
2024-09-11 15:30:00,130.43,130.93,130.3,130.4,42010.0,130.43,130.93,130.3,130.4,42010.0
2024-09-11 15:40:00,130.35,130.97,130.06,130.97,55670.0,130.35,130.97,130.06,130.97,55670.0
2024-09-11 15:50:00,130.92,131.55,130.46,131.28,263768.0,130.92,131.55,130.46,131.28,263768.0
2024-09-12 09:30:00,131.26,135.06,131.26,134.79,76132.0,131.26,135.06,131.26,134.79,76132.0
2024-09-12 09:40:00,135.15,136.74,134.29,134.33,55444.0,135.15,136.74,134.29,134.33,55444.0
2024-09-12 09:50:00,134.28,134.48,133.36,134.09,31926.0,134.28,134.48,133.36,134.09,31926.0
2024-09-12 10:00:00,134.13,134.82,134.1,134.55,30054.0,134.13,134.82,134.1,134.55,30054.0
2024-09-12 10:10:00,134.64,136.23,134.55,136.12,33284.0,134.64,136.23,134.55,136.12,33284.0
2024-09-12 10:20:00,136.06,136.41,135.83,136.3,34361.0,136.06,136.41,135.83,136.3,34361.0
2024-09-12 10:30:00,136.42,137.38,136.35,137.32,34182.0,136.42,137.38,136.35,137.32,34182.0
2024-09-12 10:40:00,137.4,137.73,137.16,137.57,28099.0,137.4,137.73,137.16,137.57,28099.0
2024-09-12 10:50:00,137.57,137.71,136.93,136.93,26661.0,137.57,137.71,136.93,136.93,26661.0
2024-09-12 11:00:00,136.97,137.55,136.82,137.27,27730.0,136.97,137.55,136.82,137.27,27730.0
2024-09-12 11:10:00,137.03,137.48,136.85,137.42,36707.0,137.03,137.48,136.85,137.42,36707.0
2024-09-12 11:20:00,137.43,137.43,136.69,136.96,22389.0,137.43,137.43,136.69,136.96,22389.0
2024-09-12 11:30:00,136.95,137.38,136.53,136.59,15940.0,136.95,137.38,136.53,136.59,15940.0
2024-09-12 11:40:00,136.65,136.98,136.13,136.2,19433.0,136.65,136.98,136.13,136.2,19433.0
2024-09-12 11:50:00,136.18,136.81,136.17,136.61,23695.0,136.18,136.81,136.17,136.61,23695.0
2024-09-12 12:00:00,136.61,137.01,136.61,136.81,15832.0,136.61,137.01,136.61,136.81,15832.0
2024-09-12 12:10:00,136.84,137.99,136.83,137.73,16787.0,136.84,137.99,136.83,137.73,16787.0
2024-09-12 12:20:00,137.74,137.96,137.59,137.63,20689.0,137.74,137.96,137.59,137.63,20689.0
2024-09-12 12:30:00,137.64,137.64,136.55,136.62,21566.0,137.64,137.64,136.55,136.62,21566.0
2024-09-12 12:40:00,136.55,137.12,136.51,137.01,14583.0,136.55,137.12,136.51,137.01,14583.0
2024-09-12 12:50:00,137.0,137.97,137.0,137.88,25520.0,137.0,137.97,137.0,137.88,25520.0
2024-09-12 13:00:00,137.81,138.2,137.59,137.61,13929.0,137.81,138.2,137.59,137.61,13929.0
2024-09-12 13:10:00,137.65,137.99,137.61,137.73,20860.0,137.65,137.99,137.61,137.73,20860.0
2024-09-12 13:20:00,137.72,137.96,137.6,137.79,16394.0,137.72,137.96,137.6,137.79,16394.0
2024-09-12 13:30:00,137.59,137.93,137.59,137.63,11888.0,137.59,137.93,137.59,137.63,11888.0
2024-09-12 13:40:00,137.73,137.78,137.22,137.59,23597.0,137.73,137.78,137.22,137.59,23597.0
2024-09-12 13:50:00,137.75,138.37,137.66,137.86,20077.0,137.75,138.37,137.66,137.86,20077.0
2024-09-12 14:00:00,137.84,138.12,137.49,137.65,10023.0,137.84,138.12,137.49,137.65,10023.0
2024-09-12 14:10:00,137.5,137.6,137.12,137.27,13793.0,137.5,137.6,137.12,137.27,13793.0
2024-09-12 14:20:00,137.29,137.66,137.18,137.36,16705.0,137.29,137.66,137.18,137.36,16705.0
2024-09-12 14:30:00,137.29,137.29,136.92,137.06,11741.0,137.29,137.29,136.92,137.06,11741.0
2024-09-12 14:40:00,137.06,137.07,136.27,136.38,16969.0,137.06,137.07,136.27,136.38,16969.0
2024-09-12 14:50:00,136.45,136.59,135.67,136.4,29006.0,136.45,136.59,135.67,136.4,29006.0
2024-09-12 15:00:00,136.4,136.91,136.18,136.88,11296.0,136.4,136.91,136.18,136.88,11296.0
2024-09-12 15:10:00,136.89,137.2,136.8,137.08,15541.0,136.89,137.2,136.8,137.08,15541.0
2024-09-12 15:20:00,137.08,137.64,137.07,137.47,22100.0,137.08,137.64,137.07,137.47,22100.0
2024-09-12 15:30:00,137.55,137.9,137.3,137.83,28996.0,137.55,137.9,137.3,137.83,28996.0
2024-09-12 15:40:00,137.76,137.77,137.27,137.32,33141.0,137.76,137.77,137.27,137.32,33141.0
2024-09-12 15:50:00,137.35,137.57,136.93,137.39,164002.0,137.35,137.57,136.93,137.39,164002.0
2024-09-13 09:30:00,139.48,144.82,139.33,143.46,158437.0,139.48,144.82,139.33,143.46,158437.0
2024-09-13 09:40:00,143.33,144.17,142.76,143.15,50152.0,143.33,144.17,142.76,143.15,50152.0
2024-09-13 09:50:00,143.24,145.15,143.16,145.15,60603.0,143.24,145.15,143.16,145.15,60603.0
2024-09-13 10:00:00,145.3,145.55,142.64,143.5,62259.0,145.3,145.55,142.64,143.5,62259.0
2024-09-13 10:10:00,143.46,143.78,143.28,143.33,38327.0,143.46,143.78,143.28,143.33,38327.0
2024-09-13 10:20:00,143.54,143.69,142.21,142.49,19865.0,143.54,143.69,142.21,142.49,19865.0
2024-09-13 10:30:00,142.43,142.9,141.75,142.8,24511.0,142.43,142.9,141.75,142.8,24511.0
2024-09-13 10:40:00,142.87,143.88,142.76,143.57,28314.0,142.87,143.88,142.76,143.57,28314.0
2024-09-13 10:50:00,143.57,143.6,143.0,143.18,24981.0,143.57,143.6,143.0,143.18,24981.0
2024-09-13 11:00:00,143.22,143.36,142.57,142.91,22756.0,143.22,143.36,142.57,142.91,22756.0
2024-09-13 11:10:00,142.95,143.08,142.61,142.61,5006.0,142.95,143.08,142.61,142.61,5006.0
2024-09-13 11:20:00,142.54,143.52,142.41,143.48,30630.0,142.54,143.52,142.41,143.48,30630.0
2024-09-13 11:30:00,143.43,143.75,143.36,143.75,13286.0,143.43,143.75,143.36,143.75,13286.0
2024-09-13 11:40:00,143.82,143.82,143.42,143.46,8688.0,143.82,143.82,143.42,143.46,8688.0
2024-09-13 11:50:00,143.62,144.26,143.57,143.94,26996.0,143.62,144.26,143.57,143.94,26996.0
2024-09-13 12:00:00,144.0,144.12,143.34,143.54,19089.0,144.0,144.12,143.34,143.54,19089.0
2024-09-13 12:10:00,143.47,143.83,143.4,143.83,10522.0,143.47,143.83,143.4,143.83,10522.0
2024-09-13 12:20:00,143.68,143.88,143.25,143.33,9027.0,143.68,143.88,143.25,143.33,9027.0
2024-09-13 12:30:00,143.3,143.59,143.22,143.57,9970.0,143.3,143.59,143.22,143.57,9970.0
2024-09-13 12:40:00,143.57,143.66,143.01,143.11,12143.0,143.57,143.66,143.01,143.11,12143.0
2024-09-13 12:50:00,143.08,143.69,143.02,143.65,10186.0,143.08,143.69,143.02,143.65,10186.0
2024-09-13 13:00:00,143.69,143.92,143.53,143.58,11575.0,143.69,143.92,143.53,143.58,11575.0
2024-09-13 13:10:00,143.58,143.61,143.2,143.21,9115.0,143.58,143.61,143.2,143.21,9115.0
2024-09-13 13:20:00,143.24,143.31,142.73,143.31,14813.0,143.24,143.31,142.73,143.31,14813.0
2024-09-13 13:30:00,143.3,143.58,143.2,143.37,19952.0,143.3,143.58,143.2,143.37,19952.0
2024-09-13 13:40:00,143.3,143.49,142.99,143.33,28255.0,143.3,143.49,142.99,143.33,28255.0
2024-09-13 13:50:00,143.29,143.33,143.09,143.28,3936.0,143.29,143.33,143.09,143.28,3936.0
2024-09-13 14:00:00,143.16,143.2,142.35,142.96,28489.0,143.16,143.2,142.35,142.96,28489.0
2024-09-13 14:10:00,143.07,143.08,142.25,142.54,12910.0,143.07,143.08,142.25,142.54,12910.0
2024-09-13 14:20:00,142.52,142.55,142.02,142.02,16726.0,142.52,142.55,142.02,142.02,16726.0
2024-09-13 14:30:00,142.09,142.55,141.88,142.44,19121.0,142.09,142.55,141.88,142.44,19121.0
2024-09-13 14:40:00,142.4,142.9,142.31,142.73,13168.0,142.4,142.9,142.31,142.73,13168.0
2024-09-13 14:50:00,142.57,142.65,142.21,142.38,11464.0,142.57,142.65,142.21,142.38,11464.0
2024-09-13 15:00:00,142.19,142.47,141.94,142.08,15265.0,142.19,142.47,141.94,142.08,15265.0
2024-09-13 15:10:00,142.0,142.55,141.91,142.38,12113.0,142.0,142.55,141.91,142.38,12113.0
2024-09-13 15:20:00,142.43,142.57,142.2,142.47,14184.0,142.43,142.57,142.2,142.47,14184.0
2024-09-13 15:30:00,142.53,142.58,142.08,142.26,22866.0,142.53,142.58,142.08,142.26,22866.0
2024-09-13 15:40:00,142.32,142.79,142.22,142.55,37792.0,142.32,142.79,142.22,142.55,37792.0
2024-09-13 15:50:00,142.55,142.58,141.79,142.15,132592.0,142.55,142.58,141.79,142.15,132592.0
2024-09-16 09:30:00,140.63,142.53,138.57,138.86,152256.0,140.63,142.53,138.57,138.86,152256.0
2024-09-16 09:40:00,139.18,139.3,136.26,136.32,51965.0,139.18,139.3,136.26,136.32,51965.0
2024-09-16 09:50:00,136.5,137.01,135.25,136.46,68604.0,136.5,137.01,135.25,136.46,68604.0
2024-09-16 10:00:00,136.38,136.54,134.39,134.43,101054.0,136.38,136.54,134.39,134.43,101054.0
2024-09-16 10:10:00,134.45,134.78,133.29,134.5,70989.0,134.45,134.78,133.29,134.5,70989.0
2024-09-16 10:20:00,134.5,134.66,132.8,133.37,31573.0,134.5,134.66,132.8,133.37,31573.0
2024-09-16 10:30:00,133.18,133.99,132.45,133.72,56413.0,133.18,133.99,132.45,133.72,56413.0
2024-09-16 10:40:00,133.81,134.59,133.78,134.22,43972.0,133.81,134.59,133.78,134.22,43972.0
2024-09-16 10:50:00,134.19,134.61,134.12,134.22,20079.0,134.19,134.61,134.12,134.22,20079.0
2024-09-16 11:00:00,134.22,135.16,134.03,134.94,36552.0,134.22,135.16,134.03,134.94,36552.0
2024-09-16 11:10:00,135.02,135.21,134.7,134.96,21031.0,135.02,135.21,134.7,134.96,21031.0
2024-09-16 11:20:00,134.85,135.06,134.54,135.05,39147.0,134.85,135.06,134.54,135.05,39147.0
2024-09-16 11:30:00,135.11,135.81,134.5,135.47,55544.0,135.11,135.81,134.5,135.47,55544.0
2024-09-16 11:40:00,135.38,136.09,135.21,135.6,59479.0,135.38,136.09,135.21,135.6,59479.0
2024-09-16 11:50:00,135.63,136.3,135.02,136.0,37148.0,135.63,136.3,135.02,136.0,37148.0
2024-09-16 12:00:00,135.93,136.11,135.71,135.71,12264.0,135.93,136.11,135.71,135.71,12264.0
2024-09-16 12:10:00,135.82,135.82,135.1,135.32,14687.0,135.82,135.82,135.1,135.32,14687.0
2024-09-16 12:20:00,135.24,135.98,135.23,135.83,16183.0,135.24,135.98,135.23,135.83,16183.0
2024-09-16 12:30:00,135.82,135.82,135.12,135.46,16037.0,135.82,135.82,135.12,135.46,16037.0
2024-09-16 12:40:00,135.54,135.85,135.54,135.78,15041.0,135.54,135.85,135.54,135.78,15041.0
2024-09-16 12:50:00,135.78,136.28,135.78,135.96,18343.0,135.78,136.28,135.78,135.96,18343.0
2024-09-16 13:00:00,135.98,136.12,135.6,135.67,10673.0,135.98,136.12,135.6,135.67,10673.0
2024-09-16 13:10:00,135.55,135.85,135.55,135.68,15926.0,135.55,135.85,135.55,135.68,15926.0
2024-09-16 13:20:00,135.75,135.85,135.25,135.25,12324.0,135.75,135.85,135.25,135.25,12324.0
2024-09-16 13:30:00,135.37,135.59,135.21,135.59,12366.0,135.37,135.59,135.21,135.59,12366.0
2024-09-16 13:40:00,135.59,135.62,135.27,135.3,19895.0,135.59,135.62,135.27,135.3,19895.0
2024-09-16 13:50:00,135.35,135.35,135.01,135.1,8765.0,135.35,135.35,135.01,135.1,8765.0
2024-09-16 14:00:00,135.1,135.16,134.24,134.37,19367.0,135.1,135.16,134.24,134.37,19367.0
2024-09-16 14:10:00,134.37,134.43,134.16,134.24,10473.0,134.37,134.43,134.16,134.24,10473.0
2024-09-16 14:20:00,134.24,135.0,134.13,134.96,24006.0,134.24,135.0,134.13,134.96,24006.0
2024-09-16 14:30:00,134.88,134.88,133.75,133.75,25636.0,134.88,134.88,133.75,133.75,25636.0
2024-09-16 14:40:00,133.72,134.04,133.72,134.0,21111.0,133.72,134.04,133.72,134.0,21111.0
2024-09-16 14:50:00,134.0,134.01,133.65,133.88,17820.0,134.0,134.01,133.65,133.88,17820.0
2024-09-16 15:00:00,133.94,134.39,133.75,134.25,25468.0,133.94,134.39,133.75,134.25,25468.0
2024-09-16 15:10:00,134.24,134.3,133.71,134.29,24881.0,134.24,134.3,133.71,134.29,24881.0
2024-09-16 15:20:00,134.18,134.96,134.18,134.96,33563.0,134.18,134.96,134.18,134.96,33563.0
2024-09-16 15:30:00,134.96,135.04,133.99,134.57,36700.0,134.96,135.04,133.99,134.57,36700.0
2024-09-16 15:40:00,134.59,134.95,134.48,134.81,52056.0,134.59,134.95,134.48,134.81,52056.0
2024-09-16 15:50:00,134.81,134.91,134.41,134.63,165426.0,134.81,134.91,134.41,134.63,165426.0
2024-09-17 09:30:00,137.18,138.93,136.35,137.4,90674.0,137.18,138.93,136.35,137.4,90674.0
2024-09-17 09:40:00,137.1,137.23,135.92,135.96,54599.0,137.1,137.23,135.92,135.96,54599.0
2024-09-17 09:50:00,135.95,135.95,134.62,135.21,55469.0,135.95,135.95,134.62,135.21,55469.0
2024-09-17 10:00:00,134.72,136.3,134.71,136.18,18359.0,134.72,136.3,134.71,136.18,18359.0
2024-09-17 10:10:00,136.21,136.68,135.76,136.06,33687.0,136.21,136.68,135.76,136.06,33687.0
2024-09-17 10:20:00,136.06,136.6,136.04,136.17,25160.0,136.06,136.6,136.04,136.17,25160.0
2024-09-17 10:30:00,136.33,136.33,135.08,135.73,12217.0,136.33,136.33,135.08,135.73,12217.0
2024-09-17 10:40:00,135.73,135.73,135.42,135.42,8283.0,135.73,135.73,135.42,135.42,8283.0
2024-09-17 10:50:00,135.47,135.72,135.1,135.28,17672.0,135.47,135.72,135.1,135.28,17672.0
2024-09-17 11:00:00,135.37,135.38,133.8,134.08,66820.0,135.37,135.38,133.8,134.08,66820.0
2024-09-17 11:10:00,133.99,134.6,133.94,134.24,25371.0,133.99,134.6,133.94,134.24,25371.0
2024-09-17 11:20:00,134.12,134.6,133.98,134.5,24670.0,134.12,134.6,133.98,134.5,24670.0
2024-09-17 11:30:00,134.53,134.54,134.03,134.26,23766.0,134.53,134.54,134.03,134.26,23766.0
2024-09-17 11:40:00,134.27,134.53,134.21,134.46,14139.0,134.27,134.53,134.21,134.46,14139.0
2024-09-17 11:50:00,134.46,134.69,134.32,134.48,11951.0,134.46,134.69,134.32,134.48,11951.0
2024-09-17 12:00:00,134.29,134.67,134.22,134.22,18241.0,134.29,134.67,134.22,134.22,18241.0
2024-09-17 12:10:00,134.17,134.31,133.54,133.64,16802.0,134.17,134.31,133.54,133.64,16802.0
2024-09-17 12:20:00,133.69,133.86,133.22,133.84,32954.0,133.69,133.86,133.22,133.84,32954.0
2024-09-17 12:30:00,133.76,133.89,133.36,133.52,9494.0,133.76,133.89,133.36,133.52,9494.0
2024-09-17 12:40:00,133.68,134.08,133.34,133.34,14954.0,133.68,134.08,133.34,133.34,14954.0
2024-09-17 12:50:00,133.33,134.01,133.23,133.67,14971.0,133.33,134.01,133.23,133.67,14971.0
2024-09-17 13:00:00,133.68,134.18,133.68,134.05,15895.0,133.68,134.18,133.68,134.05,15895.0
2024-09-17 13:10:00,134.11,134.2,133.76,134.15,8437.0,134.11,134.2,133.76,134.15,8437.0
2024-09-17 13:20:00,134.16,134.29,133.98,134.03,21356.0,134.16,134.29,133.98,134.03,21356.0
2024-09-17 13:30:00,134.02,134.31,133.79,133.94,15384.0,134.02,134.31,133.79,133.94,15384.0
2024-09-17 13:40:00,133.82,133.83,133.1,133.42,11983.0,133.82,133.83,133.1,133.42,11983.0
2024-09-17 13:50:00,133.43,133.98,133.4,133.87,22182.0,133.43,133.98,133.4,133.87,22182.0
2024-09-17 14:00:00,133.8,133.8,133.52,133.68,13985.0,133.8,133.8,133.52,133.68,13985.0
2024-09-17 14:10:00,133.48,133.5,133.0,133.14,21512.0,133.48,133.5,133.0,133.14,21512.0
2024-09-17 14:20:00,133.22,133.65,133.02,133.59,13706.0,133.22,133.65,133.02,133.59,13706.0
2024-09-17 14:30:00,133.48,133.89,133.39,133.72,12108.0,133.48,133.89,133.39,133.72,12108.0
2024-09-17 14:40:00,133.72,133.83,133.11,133.33,15497.0,133.72,133.83,133.11,133.33,15497.0
2024-09-17 14:50:00,133.21,133.43,133.08,133.27,12569.0,133.21,133.43,133.08,133.27,12569.0
2024-09-17 15:00:00,133.23,133.62,133.2,133.37,14054.0,133.23,133.62,133.2,133.37,14054.0
2024-09-17 15:10:00,133.43,133.67,133.34,133.55,13225.0,133.43,133.67,133.34,133.55,13225.0
2024-09-17 15:20:00,133.57,133.6,133.29,133.44,20489.0,133.57,133.6,133.29,133.44,20489.0
2024-09-17 15:30:00,133.38,133.46,133.1,133.23,19699.0,133.38,133.46,133.1,133.23,19699.0
2024-09-17 15:40:00,133.31,134.06,133.22,133.98,58694.0,133.31,134.06,133.22,133.98,58694.0
2024-09-17 15:50:00,134.01,134.49,133.8,134.49,167145.0,134.01,134.49,133.8,134.49,167145.0
2024-09-18 09:30:00,134.33,135.3,133.4,134.23,41878.0,134.33,135.3,133.4,134.23,41878.0
2024-09-18 09:40:00,134.35,136.48,134.31,135.84,28386.0,134.35,136.48,134.31,135.84,28386.0
2024-09-18 09:50:00,135.96,136.72,135.51,136.56,17570.0,135.96,136.72,135.51,136.56,17570.0
2024-09-18 10:00:00,136.56,137.15,136.2,136.9,25566.0,136.56,137.15,136.2,136.9,25566.0
2024-09-18 10:10:00,136.84,137.57,136.41,136.43,49672.0,136.84,137.57,136.41,136.43,49672.0
2024-09-18 10:20:00,136.55,137.1,136.34,137.1,20795.0,136.55,137.1,136.34,137.1,20795.0
2024-09-18 10:30:00,136.94,137.05,136.55,136.85,16724.0,136.94,137.05,136.55,136.85,16724.0
2024-09-18 10:40:00,136.72,136.99,136.17,136.38,23731.0,136.72,136.99,136.17,136.38,23731.0
2024-09-18 10:50:00,136.31,136.45,135.74,135.95,15380.0,136.31,136.45,135.74,135.95,15380.0
2024-09-18 11:00:00,135.97,136.19,135.74,136.03,13040.0,135.97,136.19,135.74,136.03,13040.0
2024-09-18 11:10:00,135.89,135.94,135.2,135.34,9097.0,135.89,135.94,135.2,135.34,9097.0
2024-09-18 11:20:00,135.33,135.41,135.07,135.26,14815.0,135.33,135.41,135.07,135.26,14815.0
2024-09-18 11:30:00,135.27,135.35,134.83,134.97,13695.0,135.27,135.35,134.83,134.97,13695.0
2024-09-18 11:40:00,134.98,135.22,134.6,134.91,21216.0,134.98,135.22,134.6,134.91,21216.0
2024-09-18 11:50:00,134.91,135.08,134.62,134.62,9165.0,134.91,135.08,134.62,134.62,9165.0
2024-09-18 12:00:00,134.61,134.8,134.42,134.7,17876.0,134.61,134.8,134.42,134.7,17876.0
2024-09-18 12:10:00,134.85,135.12,134.75,134.77,12010.0,134.85,135.12,134.75,134.77,12010.0
2024-09-18 12:20:00,134.74,135.07,134.52,134.96,15868.0,134.74,135.07,134.52,134.96,15868.0
2024-09-18 12:30:00,134.96,135.35,134.95,135.27,15726.0,134.96,135.35,134.95,135.27,15726.0
2024-09-18 12:40:00,135.22,135.22,134.75,134.8,13529.0,135.22,135.22,134.75,134.8,13529.0
2024-09-18 12:50:00,134.83,135.19,134.79,135.03,18760.0,134.83,135.19,134.79,135.03,18760.0
2024-09-18 13:00:00,134.93,134.99,134.64,134.64,8465.0,134.93,134.99,134.64,134.64,8465.0
2024-09-18 13:10:00,134.6,134.71,134.46,134.65,5074.0,134.6,134.71,134.46,134.65,5074.0
2024-09-18 13:20:00,134.72,135.45,134.58,135.45,8410.0,134.72,135.45,134.58,135.45,8410.0
2024-09-18 13:30:00,135.61,136.17,135.59,135.95,6845.0,135.61,136.17,135.59,135.95,6845.0
2024-09-18 13:40:00,135.92,136.2,135.86,136.11,10026.0,135.92,136.2,135.86,136.11,10026.0
2024-09-18 13:50:00,136.0,136.24,135.81,135.89,6979.0,136.0,136.24,135.81,135.89,6979.0
2024-09-18 14:00:00,135.85,139.5,135.54,138.0,88468.0,135.85,139.5,135.54,138.0,88468.0
2024-09-18 14:10:00,138.0,138.18,136.76,137.76,53394.0,138.0,138.18,136.76,137.76,53394.0
2024-09-18 14:20:00,137.81,138.32,137.03,138.17,26918.0,137.81,138.32,137.03,138.17,26918.0
2024-09-18 14:30:00,138.26,139.62,138.19,139.44,56848.0,138.26,139.62,138.19,139.44,56848.0
2024-09-18 14:40:00,139.44,139.56,137.23,138.81,58294.0,139.44,139.56,137.23,138.81,58294.0
2024-09-18 14:50:00,138.83,139.5,137.62,137.7,34131.0,138.83,139.5,137.62,137.7,34131.0
2024-09-18 15:00:00,137.67,137.74,135.7,135.86,22284.0,137.67,137.74,135.7,135.86,22284.0
2024-09-18 15:10:00,135.72,137.44,135.72,137.07,27157.0,135.72,137.44,135.72,137.07,27157.0
2024-09-18 15:20:00,137.0,137.21,135.82,136.82,21710.0,137.0,137.21,135.82,136.82,21710.0
2024-09-18 15:30:00,136.78,137.43,135.91,136.23,28373.0,136.78,137.43,135.91,136.23,28373.0
2024-09-18 15:40:00,136.26,136.39,135.4,135.84,20946.0,136.26,136.39,135.4,135.84,20946.0
2024-09-18 15:50:00,135.95,136.29,135.39,135.46,110062.0,135.95,136.29,135.39,135.46,110062.0
2024-09-19 09:30:00,139.55,141.53,139.32,139.68,60250.0,139.55,141.53,139.32,139.68,60250.0
2024-09-19 09:40:00,139.54,139.93,137.6,138.25,53309.0,139.54,139.93,137.6,138.25,53309.0
2024-09-19 09:50:00,138.25,139.85,137.73,139.75,24455.0,138.25,139.85,137.73,139.75,24455.0
2024-09-19 10:00:00,139.9,140.4,138.89,139.59,25236.0,139.9,140.4,138.89,139.59,25236.0
2024-09-19 10:10:00,139.6,141.08,139.6,140.97,16621.0,139.6,141.08,139.6,140.97,16621.0
2024-09-19 10:20:00,141.1,141.45,140.26,141.45,20977.0,141.1,141.45,140.26,141.45,20977.0
2024-09-19 10:30:00,141.34,141.5,140.87,141.38,50263.0,141.34,141.5,140.87,141.38,50263.0
2024-09-19 10:40:00,141.33,141.33,139.98,140.32,53347.0,141.33,141.33,139.98,140.32,53347.0
2024-09-19 10:50:00,140.6,140.69,140.02,140.34,10239.0,140.6,140.69,140.02,140.34,10239.0
2024-09-19 11:00:00,140.25,140.9,140.11,140.7,13566.0,140.25,140.9,140.11,140.7,13566.0
2024-09-19 11:10:00,140.76,141.2,140.61,141.18,9652.0,140.76,141.2,140.61,141.18,9652.0
2024-09-19 11:20:00,141.29,141.36,140.09,140.32,15921.0,141.29,141.36,140.09,140.32,15921.0
2024-09-19 11:30:00,140.1,140.25,139.64,139.76,10985.0,140.1,140.25,139.64,139.76,10985.0
2024-09-19 11:40:00,139.87,140.13,139.59,140.09,6474.0,139.87,140.13,139.59,140.09,6474.0
2024-09-19 11:50:00,140.12,140.12,139.21,139.21,9515.0,140.12,140.12,139.21,139.21,9515.0
2024-09-19 12:00:00,139.33,139.97,139.33,139.94,5680.0,139.33,139.97,139.33,139.94,5680.0
2024-09-19 12:10:00,139.95,140.39,139.75,140.31,4203.0,139.95,140.39,139.75,140.31,4203.0
2024-09-19 12:20:00,140.29,140.29,139.89,139.89,8869.0,140.29,140.29,139.89,139.89,8869.0
2024-09-19 12:30:00,139.95,140.48,139.91,140.4,3804.0,139.95,140.48,139.91,140.4,3804.0
2024-09-19 12:40:00,140.36,140.48,140.16,140.3,3488.0,140.36,140.48,140.16,140.3,3488.0
2024-09-19 12:50:00,140.31,140.6,140.18,140.18,6139.0,140.31,140.6,140.18,140.18,6139.0
2024-09-19 13:00:00,140.47,140.5,140.0,140.11,7575.0,140.47,140.5,140.0,140.11,7575.0
2024-09-19 13:10:00,140.01,140.11,139.72,139.99,6119.0,140.01,140.11,139.72,139.99,6119.0
2024-09-19 13:20:00,139.99,139.99,139.45,139.51,7256.0,139.99,139.99,139.45,139.51,7256.0
2024-09-19 13:30:00,139.69,139.82,139.5,139.82,3458.0,139.69,139.82,139.5,139.82,3458.0
2024-09-19 13:40:00,139.72,140.45,139.63,140.29,12112.0,139.72,140.45,139.63,140.29,12112.0
2024-09-19 13:50:00,140.34,140.63,140.21,140.38,5091.0,140.34,140.63,140.21,140.38,5091.0
2024-09-19 14:00:00,140.39,140.39,139.84,140.16,16411.0,140.39,140.39,139.84,140.16,16411.0
2024-09-19 14:10:00,140.24,140.55,139.85,139.99,10183.0,140.24,140.55,139.85,139.99,10183.0
2024-09-19 14:20:00,140.03,140.32,139.82,140.19,5699.0,140.03,140.32,139.82,140.19,5699.0
2024-09-19 14:30:00,140.12,140.41,139.82,140.41,9240.0,140.12,140.41,139.82,140.41,9240.0
2024-09-19 14:40:00,140.38,140.46,139.88,139.93,8178.0,140.38,140.46,139.88,139.93,8178.0
2024-09-19 14:50:00,139.93,140.15,139.85,139.97,7729.0,139.93,140.15,139.85,139.97,7729.0
2024-09-19 15:00:00,139.96,140.07,139.59,139.8,9879.0,139.96,140.07,139.59,139.8,9879.0
2024-09-19 15:10:00,139.91,140.03,139.56,139.6,12778.0,139.91,140.03,139.56,139.6,12778.0
2024-09-19 15:20:00,139.68,140.09,139.47,139.99,19369.0,139.68,140.09,139.47,139.99,19369.0
2024-09-19 15:30:00,139.99,140.51,139.88,140.35,14880.0,139.99,140.51,139.88,140.35,14880.0
2024-09-19 15:40:00,140.38,140.67,140.25,140.31,29739.0,140.38,140.67,140.25,140.31,29739.0
2024-09-19 15:50:00,140.21,140.32,139.18,139.25,172068.0,140.21,140.32,139.18,139.25,172068.0
2024-09-20 09:30:00,140.0,141.77,139.8,141.3,116138.0,140.0,141.77,139.8,141.3,116138.0
2024-09-20 09:40:00,141.38,142.27,141.32,141.32,46008.0,141.38,142.27,141.32,141.32,46008.0
2024-09-20 09:50:00,141.24,141.43,140.07,140.28,12800.0,141.24,141.43,140.07,140.28,12800.0
2024-09-20 10:00:00,140.28,141.53,140.28,140.9,32125.0,140.28,141.53,140.28,140.9,32125.0
2024-09-20 10:10:00,140.94,141.12,140.22,140.86,16167.0,140.94,141.12,140.22,140.86,16167.0
2024-09-20 10:20:00,140.86,141.78,140.85,141.59,10243.0,140.86,141.78,140.85,141.59,10243.0
2024-09-20 10:30:00,141.56,143.08,141.35,142.85,38640.0,141.56,143.08,141.35,142.85,38640.0
2024-09-20 10:40:00,142.8,143.03,142.5,142.54,27829.0,142.8,143.03,142.5,142.54,27829.0
2024-09-20 10:50:00,142.53,142.93,142.35,142.42,25488.0,142.53,142.93,142.35,142.42,25488.0
2024-09-20 11:00:00,142.28,142.69,142.13,142.68,12642.0,142.28,142.69,142.13,142.68,12642.0
2024-09-20 11:10:00,142.69,142.8,141.64,141.84,25510.0,142.69,142.8,141.64,141.84,25510.0
2024-09-20 11:20:00,141.84,142.26,141.41,141.41,10214.0,141.84,142.26,141.41,141.41,10214.0
2024-09-20 11:30:00,141.33,141.89,141.3,141.87,37666.0,141.33,141.89,141.3,141.87,37666.0
2024-09-20 11:40:00,141.87,142.5,141.86,142.09,28280.0,141.87,142.5,141.86,142.09,28280.0
2024-09-20 11:50:00,142.03,142.61,142.01,142.42,6568.0,142.03,142.61,142.01,142.42,6568.0
2024-09-20 12:00:00,142.42,142.68,142.32,142.4,6347.0,142.42,142.68,142.32,142.4,6347.0
2024-09-20 12:10:00,142.18,142.42,141.89,142.12,6988.0,142.18,142.42,141.89,142.12,6988.0
2024-09-20 12:20:00,142.0,142.42,141.88,142.17,6414.0,142.0,142.42,141.88,142.17,6414.0
2024-09-20 12:30:00,141.99,142.12,141.63,141.75,6482.0,141.99,142.12,141.63,141.75,6482.0
2024-09-20 12:40:00,141.83,141.89,141.66,141.68,3775.0,141.83,141.89,141.66,141.68,3775.0
2024-09-20 12:50:00,141.84,141.91,141.5,141.5,5503.0,141.84,141.91,141.5,141.5,5503.0
2024-09-20 13:00:00,141.74,141.76,141.4,141.61,7223.0,141.74,141.76,141.4,141.61,7223.0
2024-09-20 13:10:00,141.68,141.95,141.55,141.95,3896.0,141.68,141.95,141.55,141.95,3896.0
2024-09-20 13:20:00,142.02,142.05,141.57,141.65,6631.0,142.02,142.05,141.57,141.65,6631.0
2024-09-20 13:30:00,141.77,141.93,141.37,141.37,8592.0,141.77,141.93,141.37,141.37,8592.0
2024-09-20 13:40:00,141.37,141.43,141.22,141.24,3631.0,141.37,141.43,141.22,141.24,3631.0
2024-09-20 13:50:00,141.18,141.34,140.88,141.13,6610.0,141.18,141.34,140.88,141.13,6610.0
2024-09-20 14:00:00,141.03,141.14,140.71,140.9,6391.0,141.03,141.14,140.71,140.9,6391.0
2024-09-20 14:10:00,140.9,141.09,140.89,140.94,3379.0,140.9,141.09,140.89,140.94,3379.0
2024-09-20 14:20:00,141.02,141.24,140.93,141.13,4650.0,141.02,141.24,140.93,141.13,4650.0
2024-09-20 14:30:00,141.09,141.23,141.0,141.23,4694.0,141.09,141.23,141.0,141.23,4694.0
2024-09-20 14:40:00,141.24,141.48,141.07,141.31,6905.0,141.24,141.48,141.07,141.31,6905.0
2024-09-20 14:50:00,141.31,141.48,141.16,141.36,30519.0,141.31,141.48,141.16,141.36,30519.0
2024-09-20 15:00:00,141.26,141.33,140.94,140.96,11967.0,141.26,141.33,140.94,140.96,11967.0
2024-09-20 15:10:00,141.06,141.24,140.94,141.17,15766.0,141.06,141.24,140.94,141.17,15766.0
2024-09-20 15:20:00,141.2,141.53,141.13,141.53,11170.0,141.2,141.53,141.13,141.53,11170.0
2024-09-20 15:30:00,141.51,141.62,141.0,141.6,21355.0,141.51,141.62,141.0,141.6,21355.0
2024-09-20 15:40:00,141.61,141.74,141.31,141.69,40002.0,141.61,141.74,141.31,141.69,40002.0
2024-09-20 15:50:00,141.76,141.91,141.37,141.79,176842.0,141.76,141.91,141.37,141.79,176842.0
2024-09-23 09:30:00,141.45,142.54,139.65,139.68,42474.0,141.45,142.54,139.65,139.68,42474.0
2024-09-23 09:40:00,139.66,139.74,136.88,137.5,61715.0,139.66,139.74,136.88,137.5,61715.0
2024-09-23 09:50:00,137.5,138.71,137.36,138.47,36523.0,137.5,138.71,137.36,138.47,36523.0
2024-09-23 10:00:00,138.52,139.59,137.71,139.47,42256.0,138.52,139.59,137.71,139.47,42256.0
2024-09-23 10:10:00,139.48,139.76,138.93,139.04,24120.0,139.48,139.76,138.93,139.04,24120.0
2024-09-23 10:20:00,139.11,139.6,138.84,139.33,16235.0,139.11,139.6,138.84,139.33,16235.0
2024-09-23 10:30:00,139.42,139.54,138.71,138.78,16228.0,139.42,139.54,138.71,138.78,16228.0
2024-09-23 10:40:00,138.6,139.16,138.6,138.86,11144.0,138.6,139.16,138.6,138.86,11144.0
2024-09-23 10:50:00,138.73,138.77,138.22,138.3,13131.0,138.73,138.77,138.22,138.3,13131.0
2024-09-23 11:00:00,138.44,138.49,137.97,138.14,10801.0,138.44,138.49,137.97,138.14,10801.0
2024-09-23 11:10:00,138.18,138.46,138.04,138.38,7983.0,138.18,138.46,138.04,138.38,7983.0
2024-09-23 11:20:00,138.36,138.92,138.35,138.87,12630.0,138.36,138.92,138.35,138.87,12630.0
2024-09-23 11:30:00,138.92,139.03,138.58,138.95,26295.0,138.92,139.03,138.58,138.95,26295.0
2024-09-23 11:40:00,139.04,139.53,138.95,139.34,7659.0,139.04,139.53,138.95,139.34,7659.0
2024-09-23 11:50:00,139.32,139.59,139.17,139.17,8560.0,139.32,139.59,139.17,139.17,8560.0
2024-09-23 12:00:00,139.34,139.92,139.33,139.61,7866.0,139.34,139.92,139.33,139.61,7866.0
2024-09-23 12:10:00,139.65,139.82,139.39,139.56,10007.0,139.65,139.82,139.39,139.56,10007.0
2024-09-23 12:20:00,139.47,139.73,138.86,138.87,7801.0,139.47,139.73,138.86,138.87,7801.0
2024-09-23 12:30:00,138.85,138.91,138.51,138.85,20942.0,138.85,138.91,138.51,138.85,20942.0
2024-09-23 12:40:00,138.82,139.61,138.73,139.58,17353.0,138.82,139.61,138.73,139.58,17353.0
2024-09-23 12:50:00,139.61,139.71,139.29,139.6,7544.0,139.61,139.71,139.29,139.6,7544.0
2024-09-23 13:00:00,139.62,139.62,139.33,139.5,6418.0,139.62,139.62,139.33,139.5,6418.0
2024-09-23 13:10:00,139.4,139.6,139.22,139.6,10708.0,139.4,139.6,139.22,139.6,10708.0
2024-09-23 13:20:00,139.63,139.7,139.42,139.53,9125.0,139.63,139.7,139.42,139.53,9125.0
2024-09-23 13:30:00,139.62,139.81,139.55,139.63,9843.0,139.62,139.81,139.55,139.63,9843.0
2024-09-23 13:40:00,139.73,139.73,139.53,139.65,7697.0,139.73,139.73,139.53,139.65,7697.0
2024-09-23 13:50:00,139.65,139.75,139.55,139.64,8655.0,139.65,139.75,139.55,139.64,8655.0
2024-09-23 14:00:00,139.64,139.65,139.4,139.65,8145.0,139.64,139.65,139.4,139.65,8145.0
2024-09-23 14:10:00,139.65,140.0,139.52,139.72,20344.0,139.65,140.0,139.52,139.72,20344.0
2024-09-23 14:20:00,139.72,139.9,139.54,139.78,7742.0,139.72,139.9,139.54,139.78,7742.0
2024-09-23 14:30:00,139.78,139.92,139.67,139.84,10106.0,139.78,139.92,139.67,139.84,10106.0
2024-09-23 14:40:00,139.88,140.35,139.8,140.22,16274.0,139.88,140.35,139.8,140.22,16274.0
2024-09-23 14:50:00,140.22,140.66,140.09,140.56,8304.0,140.22,140.66,140.09,140.56,8304.0
2024-09-23 15:00:00,140.56,140.8,140.06,140.36,20831.0,140.56,140.8,140.06,140.36,20831.0
2024-09-23 15:10:00,140.36,140.62,140.36,140.6,8969.0,140.36,140.62,140.36,140.6,8969.0
2024-09-23 15:20:00,140.66,141.22,140.66,141.19,14835.0,140.66,141.22,140.66,141.19,14835.0
2024-09-23 15:30:00,141.22,141.26,140.89,140.92,16673.0,141.22,141.26,140.89,140.92,16673.0
2024-09-23 15:40:00,140.94,141.14,140.75,141.06,20891.0,140.94,141.14,140.75,141.06,20891.0
2024-09-23 15:50:00,141.11,141.24,140.63,140.64,97043.0,141.11,141.24,140.63,140.64,97043.0
2024-09-24 09:30:00,141.67,141.97,140.53,141.95,33907.0,141.67,141.97,140.53,141.95,33907.0
2024-09-24 09:40:00,141.72,142.0,141.01,141.57,20397.0,141.72,142.0,141.01,141.57,20397.0
2024-09-24 09:50:00,141.4,141.75,141.19,141.34,18973.0,141.4,141.75,141.19,141.34,18973.0
2024-09-24 10:00:00,141.1,141.14,139.6,140.39,39446.0,141.1,141.14,139.6,140.39,39446.0
2024-09-24 10:10:00,140.38,141.48,140.27,141.28,23118.0,140.38,141.48,140.27,141.28,23118.0
2024-09-24 10:20:00,141.2,141.49,140.71,140.99,16736.0,141.2,141.49,140.71,140.99,16736.0
2024-09-24 10:30:00,141.09,141.41,140.5,140.54,31499.0,141.09,141.41,140.5,140.54,31499.0
2024-09-24 10:40:00,140.56,140.96,140.4,140.83,12318.0,140.56,140.96,140.4,140.83,12318.0
2024-09-24 10:50:00,140.86,141.51,140.86,141.51,6625.0,140.86,141.51,140.86,141.51,6625.0
2024-09-24 11:00:00,141.41,142.3,141.15,142.15,16642.0,141.41,142.3,141.15,142.15,16642.0
2024-09-24 11:10:00,142.03,142.71,141.8,142.08,17196.0,142.03,142.71,141.8,142.08,17196.0
2024-09-24 11:20:00,142.16,142.16,141.73,141.75,6816.0,142.16,142.16,141.73,141.75,6816.0
2024-09-24 11:30:00,141.78,142.13,141.61,141.76,9955.0,141.78,142.13,141.61,141.76,9955.0
2024-09-24 11:40:00,141.89,142.0,141.68,141.97,4076.0,141.89,142.0,141.68,141.97,4076.0
2024-09-24 11:50:00,141.8,142.5,141.77,142.07,5888.0,141.8,142.5,141.77,142.07,5888.0
2024-09-24 12:00:00,142.28,142.42,141.93,141.93,8534.0,142.28,142.42,141.93,141.93,8534.0
2024-09-24 12:10:00,141.9,142.22,141.87,142.03,6960.0,141.9,142.22,141.87,142.03,6960.0
2024-09-24 12:20:00,142.1,142.34,141.93,142.06,6722.0,142.1,142.34,141.93,142.06,6722.0
2024-09-24 12:30:00,142.06,142.31,141.83,142.31,10409.0,142.06,142.31,141.83,142.31,10409.0
2024-09-24 12:40:00,142.19,142.42,142.07,142.27,9080.0,142.19,142.42,142.07,142.27,9080.0
2024-09-24 12:50:00,142.25,142.46,141.8,141.81,11192.0,142.25,142.46,141.8,141.81,11192.0
2024-09-24 13:00:00,141.78,141.8,141.28,141.35,27027.0,141.78,141.8,141.28,141.35,27027.0
2024-09-24 13:10:00,141.47,141.68,141.14,141.14,9717.0,141.47,141.68,141.14,141.14,9717.0
2024-09-24 13:20:00,141.17,141.47,141.08,141.47,6633.0,141.17,141.47,141.08,141.47,6633.0
2024-09-24 13:30:00,141.44,142.12,141.43,142.09,8792.0,141.44,142.12,141.43,142.09,8792.0
2024-09-24 13:40:00,142.0,142.06,141.75,141.79,7725.0,142.0,142.06,141.75,141.79,7725.0
2024-09-24 13:50:00,141.79,142.11,141.71,141.94,7082.0,141.79,142.11,141.71,141.94,7082.0
2024-09-24 14:00:00,142.0,142.3,141.87,142.3,8815.0,142.0,142.3,141.87,142.3,8815.0
2024-09-24 14:10:00,142.3,142.3,141.68,141.76,8201.0,142.3,142.3,141.68,141.76,8201.0
2024-09-24 14:20:00,141.74,141.84,141.47,141.47,6727.0,141.74,141.84,141.47,141.47,6727.0
2024-09-24 14:30:00,141.41,141.5,141.02,141.5,13375.0,141.41,141.5,141.02,141.5,13375.0
2024-09-24 14:40:00,141.48,141.94,141.46,141.64,14108.0,141.48,141.94,141.46,141.64,14108.0
2024-09-24 14:50:00,141.62,141.89,141.57,141.57,8571.0,141.62,141.89,141.57,141.57,8571.0
2024-09-24 15:00:00,141.63,141.72,141.31,141.41,14227.0,141.63,141.72,141.31,141.41,14227.0
2024-09-24 15:10:00,141.4,141.52,141.2,141.24,13059.0,141.4,141.52,141.2,141.24,13059.0
2024-09-24 15:20:00,141.2,141.46,141.2,141.44,11817.0,141.2,141.46,141.2,141.44,11817.0
2024-09-24 15:30:00,141.37,141.41,141.16,141.33,17610.0,141.37,141.41,141.16,141.33,17610.0
2024-09-24 15:40:00,141.34,142.22,141.33,142.14,71381.0,141.34,142.22,141.33,142.14,71381.0
2024-09-24 15:50:00,142.15,142.49,142.0,142.14,86127.0,142.15,142.49,142.0,142.14,86127.0
2024-09-25 09:30:00,141.03,141.73,139.61,140.33,22416.0,141.03,141.73,139.61,140.33,22416.0
2024-09-25 09:40:00,140.48,140.54,139.77,139.96,20713.0,140.48,140.54,139.77,139.96,20713.0
2024-09-25 09:50:00,139.68,140.15,139.05,140.1,38169.0,139.68,140.15,139.05,140.1,38169.0
2024-09-25 10:00:00,140.13,140.62,139.88,139.88,15847.0,140.13,140.62,139.88,139.88,15847.0
2024-09-25 10:10:00,139.94,140.03,139.19,139.69,20980.0,139.94,140.03,139.19,139.69,20980.0
2024-09-25 10:20:00,139.78,140.1,139.31,139.67,9465.0,139.78,140.1,139.31,139.67,9465.0
2024-09-25 10:30:00,139.59,140.0,139.39,139.86,8475.0,139.59,140.0,139.39,139.86,8475.0
2024-09-25 10:40:00,139.86,139.93,139.36,139.51,11112.0,139.86,139.93,139.36,139.51,11112.0
2024-09-25 10:50:00,139.5,139.71,139.35,139.61,25398.0,139.5,139.71,139.35,139.61,25398.0
2024-09-25 11:00:00,139.58,139.59,138.57,138.96,26428.0,139.58,139.59,138.57,138.96,26428.0
2024-09-25 11:10:00,138.91,139.1,138.3,138.49,26336.0,138.91,139.1,138.3,138.49,26336.0
2024-09-25 11:20:00,138.4,138.4,137.67,137.69,15166.0,138.4,138.4,137.67,137.69,15166.0
2024-09-25 11:30:00,137.72,138.04,137.69,137.95,9924.0,137.72,138.04,137.69,137.95,9924.0
2024-09-25 11:40:00,137.95,138.07,137.21,137.29,23420.0,137.95,138.07,137.21,137.29,23420.0
2024-09-25 11:50:00,137.41,137.41,137.06,137.22,10307.0,137.41,137.41,137.06,137.22,10307.0
2024-09-25 12:00:00,137.22,137.54,136.9,137.02,13602.0,137.22,137.54,136.9,137.02,13602.0
2024-09-25 12:10:00,137.11,137.12,136.84,136.84,6788.0,137.11,137.12,136.84,136.84,6788.0
2024-09-25 12:20:00,136.82,136.98,136.4,136.43,10852.0,136.82,136.98,136.4,136.43,10852.0
2024-09-25 12:30:00,136.41,136.85,136.38,136.84,12217.0,136.41,136.85,136.38,136.84,12217.0
2024-09-25 12:40:00,136.86,136.92,136.57,136.71,8556.0,136.86,136.92,136.57,136.71,8556.0
2024-09-25 12:50:00,136.61,137.05,136.61,136.9,10361.0,136.61,137.05,136.61,136.9,10361.0
2024-09-25 13:00:00,136.88,137.46,136.64,137.06,13770.0,136.88,137.46,136.64,137.06,13770.0
2024-09-25 13:10:00,137.0,137.0,136.76,136.91,12847.0,137.0,137.0,136.76,136.91,12847.0
2024-09-25 13:20:00,136.84,137.09,136.67,136.92,12027.0,136.84,137.09,136.67,136.92,12027.0
2024-09-25 13:30:00,136.94,137.1,136.78,137.08,9003.0,136.94,137.1,136.78,137.08,9003.0
2024-09-25 13:40:00,137.0,137.01,136.74,136.81,12645.0,137.0,137.01,136.74,136.81,12645.0
2024-09-25 13:50:00,136.75,137.52,136.61,137.47,31935.0,136.75,137.52,136.61,137.47,31935.0
2024-09-25 14:00:00,137.47,137.48,136.76,136.76,10529.0,137.47,137.48,136.76,136.76,10529.0
2024-09-25 14:10:00,136.87,137.35,136.66,137.32,13573.0,136.87,137.35,136.66,137.32,13573.0
2024-09-25 14:20:00,137.29,137.95,137.18,137.93,16338.0,137.29,137.95,137.18,137.93,16338.0
2024-09-25 14:30:00,137.93,137.93,137.37,137.49,15639.0,137.93,137.93,137.37,137.49,15639.0
2024-09-25 14:40:00,137.42,137.44,137.07,137.26,13427.0,137.42,137.44,137.07,137.26,13427.0
2024-09-25 14:50:00,137.2,137.33,137.08,137.11,5521.0,137.2,137.33,137.08,137.11,5521.0
2024-09-25 15:00:00,137.16,137.3,137.06,137.14,5521.0,137.16,137.3,137.06,137.14,5521.0
2024-09-25 15:10:00,137.15,137.22,136.8,136.91,13185.0,137.15,137.22,136.8,136.91,13185.0
2024-09-25 15:20:00,136.96,137.07,136.76,137.03,10527.0,136.96,137.07,136.76,137.03,10527.0
2024-09-25 15:30:00,137.02,137.02,136.7,136.7,13320.0,137.02,137.02,136.7,136.7,13320.0
2024-09-25 15:40:00,136.69,137.01,136.63,136.97,26476.0,136.69,137.01,136.63,136.97,26476.0
2024-09-25 15:50:00,137.02,137.96,136.82,137.83,134268.0,137.02,137.96,136.82,137.83,134268.0
2024-09-26 09:30:00,141.5,142.84,139.93,139.93,86976.0,141.5,142.84,139.93,139.93,86976.0
2024-09-26 09:40:00,139.99,140.33,139.09,139.9,24274.0,139.99,140.33,139.09,139.9,24274.0
2024-09-26 09:50:00,139.78,139.85,138.28,138.88,43328.0,139.78,139.85,138.28,138.88,43328.0
2024-09-26 10:00:00,138.77,139.91,138.23,138.27,43052.0,138.77,139.91,138.23,138.27,43052.0
2024-09-26 10:10:00,138.35,138.86,138.16,138.31,31482.0,138.35,138.86,138.16,138.31,31482.0
2024-09-26 10:20:00,138.12,138.23,137.03,137.66,38008.0,138.12,138.23,137.03,137.66,38008.0
2024-09-26 10:30:00,137.62,137.92,137.1,137.31,16809.0,137.62,137.92,137.1,137.31,16809.0
2024-09-26 10:40:00,137.3,137.38,135.5,135.71,45047.0,137.3,137.38,135.5,135.71,45047.0
2024-09-26 10:50:00,135.78,136.23,134.79,135.11,37158.0,135.78,136.23,134.79,135.11,37158.0
2024-09-26 11:00:00,135.05,136.06,134.77,135.78,21900.0,135.05,136.06,134.77,135.78,21900.0
2024-09-26 11:10:00,135.78,137.17,135.65,136.72,21217.0,135.78,137.17,135.65,136.72,21217.0
2024-09-26 11:20:00,136.72,137.24,136.71,137.06,10568.0,136.72,137.24,136.71,137.06,10568.0
2024-09-26 11:30:00,137.03,137.29,136.78,137.22,7520.0,137.03,137.29,136.78,137.22,7520.0
2024-09-26 11:40:00,137.26,137.62,137.12,137.48,10306.0,137.26,137.62,137.12,137.48,10306.0
2024-09-26 11:50:00,137.42,137.58,137.11,137.27,5554.0,137.42,137.58,137.11,137.27,5554.0
2024-09-26 12:00:00,137.24,137.25,136.81,136.93,4410.0,137.24,137.25,136.81,136.93,4410.0
2024-09-26 12:10:00,136.93,137.12,136.79,136.99,5591.0,136.93,137.12,136.79,136.99,5591.0
2024-09-26 12:20:00,136.91,137.09,136.14,136.14,23092.0,136.91,137.09,136.14,136.14,23092.0
2024-09-26 12:30:00,136.07,136.36,136.0,136.27,9524.0,136.07,136.36,136.0,136.27,9524.0
2024-09-26 12:40:00,136.27,136.46,136.11,136.38,8885.0,136.27,136.46,136.11,136.38,8885.0
2024-09-26 12:50:00,136.29,136.31,136.1,136.26,6817.0,136.29,136.31,136.1,136.26,6817.0
2024-09-26 13:00:00,136.19,136.46,136.03,136.38,20033.0,136.19,136.46,136.03,136.38,20033.0
2024-09-26 13:10:00,136.47,136.59,135.66,135.72,15786.0,136.47,136.59,135.66,135.72,15786.0
2024-09-26 13:20:00,135.72,136.63,135.66,136.63,13852.0,135.72,136.63,135.66,136.63,13852.0
2024-09-26 13:30:00,136.56,136.69,136.25,136.27,9379.0,136.56,136.69,136.25,136.27,9379.0
2024-09-26 13:40:00,136.28,136.58,136.19,136.57,10044.0,136.28,136.58,136.19,136.57,10044.0
2024-09-26 13:50:00,136.81,136.81,136.57,136.66,9120.0,136.81,136.81,136.57,136.66,9120.0
2024-09-26 14:00:00,136.76,137.0,136.65,136.65,10262.0,136.76,137.0,136.65,136.65,10262.0
2024-09-26 14:10:00,136.72,137.1,136.69,136.9,6739.0,136.72,137.1,136.69,136.9,6739.0
2024-09-26 14:20:00,136.92,136.92,136.7,136.88,5976.0,136.92,136.92,136.7,136.88,5976.0
2024-09-26 14:30:00,136.93,137.35,136.73,137.35,19216.0,136.93,137.35,136.73,137.35,19216.0
2024-09-26 14:40:00,137.27,137.27,136.89,137.0,7085.0,137.27,137.27,136.89,137.0,7085.0
2024-09-26 14:50:00,137.1,137.46,137.07,137.4,10100.0,137.1,137.46,137.07,137.4,10100.0
2024-09-26 15:00:00,137.37,137.53,137.34,137.48,8866.0,137.37,137.53,137.34,137.48,8866.0
2024-09-26 15:10:00,137.48,137.82,137.34,137.34,11373.0,137.48,137.82,137.34,137.34,11373.0
2024-09-26 15:20:00,137.31,137.37,136.85,136.88,10507.0,137.31,137.37,136.85,136.88,10507.0
2024-09-26 15:30:00,136.89,137.08,136.63,136.91,22512.0,136.89,137.08,136.63,136.91,22512.0
2024-09-26 15:40:00,136.91,137.14,136.81,137.0,26024.0,136.91,137.14,136.81,137.0,26024.0
2024-09-26 15:50:00,137.04,138.06,136.88,137.82,122467.0,137.04,138.06,136.88,137.82,122467.0
2024-09-27 09:30:00,138.22,139.54,137.89,139.37,23426.0,138.22,139.54,137.89,139.37,23426.0
2024-09-27 09:40:00,139.5,139.82,138.61,139.13,13618.0,139.5,139.82,138.61,139.13,13618.0
2024-09-27 09:50:00,139.1,139.8,138.53,138.9,17481.0,139.1,139.8,138.53,138.9,17481.0
2024-09-27 10:00:00,138.9,139.5,137.95,139.02,74453.0,138.9,139.5,137.95,139.02,74453.0
2024-09-27 10:10:00,139.08,139.48,138.63,138.69,114623.0,139.08,139.48,138.63,138.69,114623.0
2024-09-27 10:20:00,138.61,139.81,138.37,139.81,35818.0,138.61,139.81,138.37,139.81,35818.0
2024-09-27 10:30:00,139.82,141.25,139.32,141.22,29285.0,139.82,141.25,139.32,141.22,29285.0
2024-09-27 10:40:00,141.24,142.34,141.15,141.84,29490.0,141.24,142.34,141.15,141.84,29490.0
2024-09-27 10:50:00,141.85,141.85,141.31,141.41,16064.0,141.85,141.85,141.31,141.41,16064.0
2024-09-27 11:00:00,141.33,141.83,140.97,141.82,28230.0,141.33,141.83,140.97,141.82,28230.0
2024-09-27 11:10:00,142.0,142.49,141.68,141.74,18614.0,142.0,142.49,141.68,141.74,18614.0
2024-09-27 11:20:00,141.88,142.36,141.75,142.25,5160.0,141.88,142.36,141.75,142.25,5160.0
2024-09-27 11:30:00,142.09,142.8,141.84,142.8,28578.0,142.09,142.8,141.84,142.8,28578.0
2024-09-27 11:40:00,142.82,143.41,142.66,143.02,16216.0,142.82,143.41,142.66,143.02,16216.0
2024-09-27 11:50:00,143.0,143.36,142.89,143.22,12767.0,143.0,143.36,142.89,143.22,12767.0
2024-09-27 12:00:00,143.11,143.49,142.74,142.81,23131.0,143.11,143.49,142.74,142.81,23131.0
2024-09-27 12:10:00,142.9,143.2,142.8,143.14,6002.0,142.9,143.2,142.8,143.14,6002.0
2024-09-27 12:20:00,143.17,143.48,142.89,143.47,25657.0,143.17,143.48,142.89,143.47,25657.0
2024-09-27 12:30:00,143.39,143.91,143.38,143.66,15075.0,143.39,143.91,143.38,143.66,15075.0
2024-09-27 12:40:00,143.59,143.77,143.51,143.64,6396.0,143.59,143.77,143.51,143.64,6396.0
2024-09-27 12:50:00,143.72,143.72,143.07,143.59,18629.0,143.72,143.72,143.07,143.59,18629.0
2024-09-27 13:00:00,143.53,143.68,142.99,143.12,15551.0,143.53,143.68,142.99,143.12,15551.0
2024-09-27 13:10:00,143.14,143.53,143.03,143.5,9740.0,143.14,143.53,143.03,143.5,9740.0
2024-09-27 13:20:00,143.51,143.85,143.32,143.4,50734.0,143.51,143.85,143.32,143.4,50734.0
2024-09-27 13:30:00,143.44,143.6,143.3,143.43,11797.0,143.44,143.6,143.3,143.43,11797.0
2024-09-27 13:40:00,143.53,143.71,143.45,143.61,5144.0,143.53,143.71,143.45,143.61,5144.0
2024-09-27 13:50:00,143.67,144.17,143.65,144.16,18495.0,143.67,144.17,143.65,144.16,18495.0
2024-09-27 14:00:00,144.18,144.3,144.0,144.03,8398.0,144.18,144.3,144.0,144.03,8398.0
2024-09-27 14:10:00,144.07,144.37,144.0,144.09,19310.0,144.07,144.37,144.0,144.09,19310.0
2024-09-27 14:20:00,144.06,144.21,143.54,143.54,6970.0,144.06,144.21,143.54,143.54,6970.0
2024-09-27 14:30:00,143.5,143.56,143.1,143.38,7025.0,143.5,143.56,143.1,143.38,7025.0
2024-09-27 14:40:00,143.45,144.04,143.29,143.9,4234.0,143.45,144.04,143.29,143.9,4234.0
2024-09-27 14:50:00,143.84,144.07,143.61,143.91,8489.0,143.84,144.07,143.61,143.91,8489.0
2024-09-27 15:00:00,143.84,143.95,143.6,143.63,5872.0,143.84,143.95,143.6,143.63,5872.0
2024-09-27 15:10:00,143.66,143.85,143.52,143.84,6197.0,143.66,143.85,143.52,143.84,6197.0
2024-09-27 15:20:00,143.9,144.17,143.81,144.11,12187.0,143.9,144.17,143.81,144.11,12187.0
2024-09-27 15:30:00,144.16,144.38,144.09,144.38,23376.0,144.16,144.38,144.09,144.38,23376.0
2024-09-27 15:40:00,144.32,144.64,143.99,144.07,28395.0,144.32,144.64,143.99,144.07,28395.0
2024-09-27 15:50:00,144.17,144.65,144.08,144.4,176128.0,144.17,144.65,144.08,144.4,176128.0
2024-09-30 09:30:00,143.53,143.53,139.0,139.62,88191.0,143.53,143.53,139.0,139.62,88191.0
2024-09-30 09:40:00,139.62,140.59,139.11,139.26,53233.0,139.62,140.59,139.11,139.26,53233.0
2024-09-30 09:50:00,139.28,139.44,138.2,138.73,59373.0,139.28,139.44,138.2,138.73,59373.0
2024-09-30 10:00:00,138.52,138.76,136.05,136.57,69669.0,138.52,138.76,136.05,136.57,69669.0
2024-09-30 10:10:00,136.62,136.62,134.56,135.8,105531.0,136.62,136.62,134.56,135.8,105531.0
2024-09-30 10:20:00,135.68,136.12,134.91,135.5,67557.0,135.68,136.12,134.91,135.5,67557.0
2024-09-30 10:30:00,135.6,135.67,134.3,135.33,80797.0,135.6,135.67,134.3,135.33,80797.0
2024-09-30 10:40:00,135.28,135.42,133.56,133.61,88159.0,135.28,135.42,133.56,133.61,88159.0
2024-09-30 10:50:00,133.73,135.05,133.56,134.3,85958.0,133.73,135.05,133.56,134.3,85958.0
2024-09-30 11:00:00,134.33,135.37,134.2,135.37,48241.0,134.33,135.37,134.2,135.37,48241.0
2024-09-30 11:10:00,135.37,135.99,135.32,135.47,41855.0,135.37,135.99,135.32,135.47,41855.0
2024-09-30 11:20:00,135.64,137.31,135.52,137.24,47651.0,135.64,137.31,135.52,137.24,47651.0
2024-09-30 11:30:00,137.3,138.0,137.15,137.6,108875.0,137.3,138.0,137.15,137.6,108875.0
2024-09-30 11:40:00,137.5,137.6,136.66,137.25,28251.0,137.5,137.6,136.66,137.25,28251.0
2024-09-30 11:50:00,137.15,137.31,136.65,136.71,18704.0,137.15,137.31,136.65,136.71,18704.0
2024-09-30 12:00:00,136.77,137.31,136.39,136.93,40083.0,136.77,137.31,136.39,136.93,40083.0
2024-09-30 12:10:00,137.04,137.1,136.7,136.94,17210.0,137.04,137.1,136.7,136.94,17210.0
2024-09-30 12:20:00,136.99,137.43,136.96,137.36,8449.0,136.99,137.43,136.96,137.36,8449.0
2024-09-30 12:30:00,137.36,137.47,136.96,137.0,11090.0,137.36,137.47,136.96,137.0,11090.0
2024-09-30 12:40:00,137.26,137.4,136.87,137.34,20788.0,137.26,137.4,136.87,137.34,20788.0
2024-09-30 12:50:00,137.44,137.79,137.43,137.54,14551.0,137.44,137.79,137.43,137.54,14551.0
2024-09-30 13:00:00,137.65,138.19,137.21,137.99,47278.0,137.65,138.19,137.21,137.99,47278.0
2024-09-30 13:10:00,138.34,138.56,137.98,138.11,22563.0,138.34,138.56,137.98,138.11,22563.0
2024-09-30 13:20:00,137.98,138.27,137.6,137.67,17121.0,137.98,138.27,137.6,137.67,17121.0
2024-09-30 13:30:00,137.62,138.15,137.6,138.15,12251.0,137.62,138.15,137.6,138.15,12251.0
2024-09-30 13:40:00,138.03,138.49,138.0,138.05,15749.0,138.03,138.49,138.0,138.05,15749.0
2024-09-30 13:50:00,138.0,138.12,137.64,137.75,7564.0,138.0,138.12,137.64,137.75,7564.0
2024-09-30 14:00:00,137.76,137.85,137.19,137.85,8873.0,137.76,137.85,137.19,137.85,8873.0
2024-09-30 14:10:00,137.72,137.73,137.41,137.42,9584.0,137.72,137.73,137.41,137.42,9584.0
2024-09-30 14:20:00,137.42,137.47,136.82,137.42,24239.0,137.42,137.47,136.82,137.42,24239.0
2024-09-30 14:30:00,137.41,138.08,137.16,137.9,10840.0,137.41,138.08,137.16,137.9,10840.0
2024-09-30 14:40:00,137.9,138.53,137.89,138.46,11689.0,137.9,138.53,137.89,138.46,11689.0
2024-09-30 14:50:00,138.55,138.55,138.1,138.17,16305.0,138.55,138.55,138.1,138.17,16305.0
2024-09-30 15:00:00,138.17,138.58,137.8,138.5,25104.0,138.17,138.58,137.8,138.5,25104.0
2024-09-30 15:10:00,138.54,138.66,138.06,138.66,22802.0,138.54,138.66,138.06,138.66,22802.0
2024-09-30 15:20:00,138.66,138.74,138.2,138.46,44163.0,138.66,138.74,138.2,138.46,44163.0
2024-09-30 15:30:00,138.52,139.29,138.52,139.17,53787.0,138.52,139.29,138.52,139.17,53787.0
2024-09-30 15:40:00,139.17,139.9,139.06,139.8,82642.0,139.17,139.9,139.06,139.8,82642.0
2024-09-30 15:50:00,139.93,140.53,139.62,139.82,182795.0,139.93,140.53,139.62,139.82,182795.0
2024-10-01 09:30:00,139.27,139.56,136.76,137.11,49682.0,139.27,139.56,136.76,137.11,49682.0
2024-10-01 09:40:00,137.11,137.21,135.88,135.89,32650.0,137.11,137.21,135.88,135.89,32650.0
2024-10-01 09:50:00,135.8,136.31,135.0,136.3,37323.0,135.8,136.31,135.0,136.3,37323.0
2024-10-01 10:00:00,136.2,137.28,135.5,135.79,31436.0,136.2,137.28,135.5,135.79,31436.0
2024-10-01 10:10:00,135.73,136.34,135.66,135.93,29728.0,135.73,136.34,135.66,135.93,29728.0
2024-10-01 10:20:00,135.96,137.11,135.82,136.09,16433.0,135.96,137.11,135.82,136.09,16433.0
2024-10-01 10:30:00,136.11,136.56,135.4,136.56,18548.0,136.11,136.56,135.4,136.56,18548.0
2024-10-01 10:40:00,136.61,137.0,136.08,136.17,17632.0,136.61,137.0,136.08,136.17,17632.0
2024-10-01 10:50:00,136.18,136.32,135.86,136.08,8970.0,136.18,136.32,135.86,136.08,8970.0
2024-10-01 11:00:00,136.25,136.26,135.28,135.5,13855.0,136.25,136.26,135.28,135.5,13855.0
2024-10-01 11:10:00,135.36,135.46,135.04,135.11,11134.0,135.36,135.46,135.04,135.11,11134.0
2024-10-01 11:20:00,135.14,135.7,135.03,135.58,16700.0,135.14,135.7,135.03,135.58,16700.0
2024-10-01 11:30:00,135.45,135.81,135.18,135.4,29690.0,135.45,135.81,135.18,135.4,29690.0
2024-10-01 11:40:00,135.39,135.9,135.28,135.57,8228.0,135.39,135.9,135.28,135.57,8228.0
2024-10-01 11:50:00,135.64,136.2,135.64,136.13,18212.0,135.64,136.2,135.64,136.13,18212.0
2024-10-01 12:00:00,135.91,136.66,135.78,136.63,13849.0,135.91,136.66,135.78,136.63,13849.0
2024-10-01 12:10:00,136.6,136.9,136.29,136.46,13607.0,136.6,136.9,136.29,136.46,13607.0
2024-10-01 12:20:00,136.44,136.53,136.14,136.5,5372.0,136.44,136.53,136.14,136.5,5372.0
2024-10-01 12:30:00,136.49,137.08,135.98,136.64,9307.0,136.49,137.08,135.98,136.64,9307.0
2024-10-01 12:40:00,136.59,136.6,135.91,136.21,16775.0,136.59,136.6,135.91,136.21,16775.0
2024-10-01 12:50:00,136.35,137.02,136.35,136.72,4995.0,136.35,137.02,136.35,136.72,4995.0
2024-10-01 13:00:00,136.58,136.69,135.9,136.07,6874.0,136.58,136.69,135.9,136.07,6874.0
2024-10-01 13:10:00,136.0,136.16,135.45,135.52,15051.0,136.0,136.16,135.45,135.52,15051.0
2024-10-01 13:20:00,135.61,135.74,135.4,135.43,4864.0,135.61,135.74,135.4,135.43,4864.0
2024-10-01 13:30:00,135.43,136.14,135.43,135.83,15640.0,135.43,136.14,135.43,135.83,15640.0
2024-10-01 13:40:00,135.69,136.27,135.67,135.99,4571.0,135.69,136.27,135.67,135.99,4571.0
2024-10-01 13:50:00,136.02,136.7,136.02,136.68,7079.0,136.02,136.7,136.02,136.68,7079.0
2024-10-01 14:00:00,136.8,137.37,136.77,137.37,12249.0,136.8,137.37,136.77,137.37,12249.0
2024-10-01 14:10:00,137.24,137.98,136.97,137.18,29592.0,137.24,137.98,136.97,137.18,29592.0
2024-10-01 14:20:00,137.27,137.27,136.9,136.94,4513.0,137.27,137.27,136.9,136.94,4513.0
2024-10-01 14:30:00,136.88,137.02,136.53,136.64,9547.0,136.88,137.02,136.53,136.64,9547.0
2024-10-01 14:40:00,136.61,136.64,136.35,136.4,11375.0,136.61,136.64,136.35,136.4,11375.0
2024-10-01 14:50:00,136.35,136.59,136.19,136.5,8397.0,136.35,136.59,136.19,136.5,8397.0
2024-10-01 15:00:00,136.52,136.58,136.4,136.47,7685.0,136.52,136.58,136.4,136.47,7685.0
2024-10-01 15:10:00,136.53,136.69,136.11,136.12,12678.0,136.53,136.69,136.11,136.12,12678.0
2024-10-01 15:20:00,136.2,136.23,135.92,136.0,11719.0,136.2,136.23,135.92,136.0,11719.0
2024-10-01 15:30:00,136.0,136.01,135.39,135.57,16322.0,136.0,136.01,135.39,135.57,16322.0
2024-10-01 15:40:00,135.56,135.67,135.2,135.31,37478.0,135.56,135.67,135.2,135.31,37478.0
2024-10-01 15:50:00,135.36,135.75,135.19,135.64,108913.0,135.36,135.75,135.19,135.64,108913.0
2024-10-02 09:30:00,134.44,134.99,132.52,134.02,50180.0,134.44,134.99,132.52,134.02,50180.0
2024-10-02 09:40:00,133.8,135.62,133.26,134.65,26022.0,133.8,135.62,133.26,134.65,26022.0
2024-10-02 09:50:00,135.15,135.19,134.5,134.95,21216.0,135.15,135.19,134.5,134.95,21216.0
2024-10-02 10:00:00,135.1,136.31,134.9,135.91,36935.0,135.1,136.31,134.9,135.91,36935.0
2024-10-02 10:10:00,135.86,136.06,135.36,135.92,24587.0,135.86,136.06,135.36,135.92,24587.0
2024-10-02 10:20:00,135.97,136.29,134.88,135.11,13708.0,135.97,136.29,134.88,135.11,13708.0
2024-10-02 10:30:00,135.1,135.65,133.85,134.16,37944.0,135.1,135.65,133.85,134.16,37944.0
2024-10-02 10:40:00,134.29,134.46,133.65,133.85,49423.0,134.29,134.46,133.65,133.85,49423.0
2024-10-02 10:50:00,133.75,134.31,133.62,133.69,38917.0,133.75,134.31,133.62,133.69,38917.0
2024-10-02 11:00:00,133.69,134.41,133.62,133.87,31653.0,133.69,134.41,133.62,133.87,31653.0
2024-10-02 11:10:00,133.87,134.35,133.85,134.34,14272.0,133.87,134.35,133.85,134.34,14272.0
2024-10-02 11:20:00,134.35,134.35,133.8,134.19,6367.0,134.35,134.35,133.8,134.19,6367.0
2024-10-02 11:30:00,134.24,134.5,134.03,134.49,14608.0,134.24,134.5,134.03,134.49,14608.0
2024-10-02 11:40:00,134.38,134.49,134.01,134.09,11431.0,134.38,134.49,134.01,134.09,11431.0
2024-10-02 11:50:00,134.15,134.38,133.93,134.38,3502.0,134.15,134.38,133.93,134.38,3502.0
2024-10-02 12:00:00,134.38,134.59,134.11,134.29,13569.0,134.38,134.59,134.11,134.29,13569.0
2024-10-02 12:10:00,134.14,134.24,133.69,133.75,8198.0,134.14,134.24,133.69,133.75,8198.0
2024-10-02 12:20:00,133.79,134.25,133.79,134.21,4648.0,133.79,134.25,133.79,134.21,4648.0
2024-10-02 12:30:00,134.17,134.32,134.03,134.03,5358.0,134.17,134.32,134.03,134.03,5358.0
2024-10-02 12:40:00,134.12,134.12,133.84,133.96,3932.0,134.12,134.12,133.84,133.96,3932.0
2024-10-02 12:50:00,133.96,134.19,133.85,133.88,6633.0,133.96,134.19,133.85,133.88,6633.0
2024-10-02 13:00:00,133.91,133.99,133.75,133.98,3624.0,133.91,133.99,133.75,133.98,3624.0
2024-10-02 13:10:00,134.08,134.08,133.68,133.93,5799.0,134.08,134.08,133.68,133.93,5799.0
2024-10-02 13:20:00,133.98,134.32,133.89,134.11,8402.0,133.98,134.32,133.89,134.11,8402.0
2024-10-02 13:30:00,133.98,133.98,133.67,133.93,7994.0,133.98,133.98,133.67,133.93,7994.0
2024-10-02 13:40:00,133.96,133.97,133.61,133.95,6427.0,133.96,133.97,133.61,133.95,6427.0
2024-10-02 13:50:00,133.95,134.16,133.88,134.13,10695.0,133.95,134.16,133.88,134.13,10695.0
2024-10-02 14:00:00,134.12,134.19,133.87,133.99,8021.0,134.12,134.19,133.87,133.99,8021.0
2024-10-02 14:10:00,134.04,134.12,133.82,133.89,7807.0,134.04,134.12,133.82,133.89,7807.0
2024-10-02 14:20:00,133.82,133.94,133.64,133.8,18318.0,133.82,133.94,133.64,133.8,18318.0
2024-10-02 14:30:00,133.72,134.29,133.65,134.2,8596.0,133.72,134.29,133.65,134.2,8596.0
2024-10-02 14:40:00,134.14,134.48,134.11,134.39,11312.0,134.14,134.48,134.11,134.39,11312.0
2024-10-02 14:50:00,134.45,134.49,134.17,134.25,13999.0,134.45,134.49,134.17,134.25,13999.0
2024-10-02 15:00:00,134.17,134.18,133.78,133.86,11187.0,134.17,134.18,133.78,133.86,11187.0
2024-10-02 15:10:00,133.84,133.91,133.62,133.66,9656.0,133.84,133.91,133.62,133.66,9656.0
2024-10-02 15:20:00,133.65,133.75,133.05,133.15,21956.0,133.65,133.75,133.05,133.15,21956.0
2024-10-02 15:30:00,133.08,133.3,132.33,132.81,72303.0,133.08,133.3,132.33,132.81,72303.0
2024-10-02 15:40:00,132.81,133.29,132.71,133.09,72431.0,132.81,133.29,132.71,133.09,72431.0
2024-10-02 15:50:00,133.15,133.83,133.1,133.71,176846.0,133.15,133.83,133.1,133.71,176846.0
2024-10-03 09:30:00,132.5,134.27,132.27,132.5,30796.0,132.5,134.27,132.27,132.5,30796.0
2024-10-03 09:40:00,132.65,133.23,131.29,131.3,50902.0,132.65,133.23,131.29,131.3,50902.0
2024-10-03 09:50:00,131.29,132.19,131.25,131.95,56815.0,131.29,132.19,131.25,131.95,56815.0
2024-10-03 10:00:00,131.89,133.36,131.62,133.34,14856.0,131.89,133.36,131.62,133.34,14856.0
2024-10-03 10:10:00,133.06,133.21,131.5,131.97,12621.0,133.06,133.21,131.5,131.97,12621.0
2024-10-03 10:20:00,132.04,132.04,131.1,131.42,13970.0,132.04,132.04,131.1,131.42,13970.0
2024-10-03 10:30:00,131.12,131.84,130.93,131.65,10291.0,131.12,131.84,130.93,131.65,10291.0
2024-10-03 10:40:00,131.72,131.86,131.32,131.58,14569.0,131.72,131.86,131.32,131.58,14569.0
2024-10-03 10:50:00,131.74,132.0,131.15,131.22,12720.0,131.74,132.0,131.15,131.22,12720.0
2024-10-03 11:00:00,131.19,131.4,130.87,131.23,7750.0,131.19,131.4,130.87,131.23,7750.0
2024-10-03 11:10:00,131.21,131.36,130.88,131.36,7802.0,131.21,131.36,130.88,131.36,7802.0
2024-10-03 11:20:00,131.45,132.42,131.45,132.37,27161.0,131.45,132.42,131.45,132.37,27161.0
2024-10-03 11:30:00,132.38,132.79,132.2,132.2,10136.0,132.38,132.79,132.2,132.2,10136.0
2024-10-03 11:40:00,132.19,132.23,131.62,131.75,13240.0,132.19,132.23,131.62,131.75,13240.0
2024-10-03 11:50:00,131.76,132.36,131.74,131.83,20239.0,131.76,132.36,131.74,131.83,20239.0
2024-10-03 12:00:00,131.77,132.01,131.75,131.94,7887.0,131.77,132.01,131.75,131.94,7887.0
2024-10-03 12:10:00,131.84,132.02,131.74,131.77,7410.0,131.84,132.02,131.74,131.77,7410.0
2024-10-03 12:20:00,131.84,132.04,131.71,131.71,7195.0,131.84,132.04,131.71,131.71,7195.0
2024-10-03 12:30:00,131.6,131.87,131.5,131.81,6494.0,131.6,131.87,131.5,131.81,6494.0
2024-10-03 12:40:00,131.8,131.83,131.45,131.45,6425.0,131.8,131.83,131.45,131.45,6425.0
2024-10-03 12:50:00,131.32,131.97,131.32,131.69,4887.0,131.32,131.97,131.32,131.69,4887.0
2024-10-03 13:00:00,131.69,131.86,131.47,131.86,6532.0,131.69,131.86,131.47,131.86,6532.0
2024-10-03 13:10:00,131.82,131.91,131.68,131.88,4480.0,131.82,131.91,131.68,131.88,4480.0
2024-10-03 13:20:00,132.0,132.65,132.0,132.13,9598.0,132.0,132.65,132.0,132.13,9598.0
2024-10-03 13:30:00,132.04,132.35,132.04,132.09,6548.0,132.04,132.35,132.04,132.09,6548.0
2024-10-03 13:40:00,132.13,132.64,131.99,132.46,11080.0,132.13,132.64,131.99,132.46,11080.0
2024-10-03 13:50:00,132.4,132.41,131.8,131.96,21195.0,132.4,132.41,131.8,131.96,21195.0
2024-10-03 14:00:00,131.94,132.08,131.82,132.03,18945.0,131.94,132.08,131.82,132.03,18945.0
2024-10-03 14:10:00,132.03,132.48,132.0,132.25,12107.0,132.03,132.48,132.0,132.25,12107.0
2024-10-03 14:20:00,132.34,132.7,132.04,132.64,12663.0,132.34,132.7,132.04,132.64,12663.0
2024-10-03 14:30:00,132.64,133.59,132.56,133.15,32832.0,132.64,133.59,132.56,133.15,32832.0
2024-10-03 14:40:00,133.25,134.08,133.19,133.9,24904.0,133.25,134.08,133.19,133.9,24904.0
2024-10-03 14:50:00,133.85,134.32,133.79,133.85,50532.0,133.85,134.32,133.79,133.85,50532.0
2024-10-03 15:00:00,133.8,133.81,133.07,133.41,24028.0,133.8,133.81,133.07,133.41,24028.0
2024-10-03 15:10:00,133.34,133.34,132.98,133.05,10737.0,133.34,133.34,132.98,133.05,10737.0
2024-10-03 15:20:00,133.05,133.39,133.04,133.31,19693.0,133.05,133.39,133.04,133.31,19693.0
2024-10-03 15:30:00,133.27,133.71,133.23,133.53,32130.0,133.27,133.71,133.23,133.53,32130.0
2024-10-03 15:40:00,133.53,133.54,132.98,133.28,38450.0,133.53,133.54,132.98,133.28,38450.0
2024-10-03 15:50:00,133.33,134.13,133.03,134.12,130341.0,133.33,134.13,133.03,134.12,130341.0
2024-10-04 09:30:00,139.0,142.5,138.26,140.25,219214.0,139.0,142.5,138.26,140.25,219214.0
2024-10-04 09:40:00,140.3,141.8,140.21,141.75,100897.0,140.3,141.8,140.21,141.75,100897.0
2024-10-04 09:50:00,141.65,141.8,139.56,140.86,51776.0,141.65,141.8,139.56,140.86,51776.0
2024-10-04 10:00:00,140.89,141.36,140.28,140.78,50297.0,140.89,141.36,140.28,140.78,50297.0
2024-10-04 10:10:00,140.94,142.41,140.87,141.84,80882.0,140.94,142.41,140.87,141.84,80882.0
2024-10-04 10:20:00,141.76,143.18,141.76,142.71,33324.0,141.76,143.18,141.76,142.71,33324.0
2024-10-04 10:30:00,142.56,143.16,142.0,142.37,35850.0,142.56,143.16,142.0,142.37,35850.0
2024-10-04 10:40:00,142.41,143.3,141.98,143.24,68593.0,142.41,143.3,141.98,143.24,68593.0
2024-10-04 10:50:00,143.24,146.01,143.2,145.94,105729.0,143.24,146.01,143.2,145.94,105729.0
2024-10-04 11:00:00,146.06,146.27,144.94,145.04,103741.0,146.06,146.27,144.94,145.04,103741.0
2024-10-04 11:10:00,145.34,145.98,144.86,145.9,35651.0,145.34,145.98,144.86,145.9,35651.0
2024-10-04 11:20:00,145.75,145.76,144.64,145.25,38802.0,145.75,145.76,144.64,145.25,38802.0
2024-10-04 11:30:00,145.41,145.41,144.46,144.46,29411.0,145.41,145.41,144.46,144.46,29411.0
2024-10-04 11:40:00,144.64,145.14,144.3,145.14,18559.0,144.64,145.14,144.3,145.14,18559.0
2024-10-04 11:50:00,144.83,145.53,144.74,144.78,21772.0,144.83,145.53,144.74,144.78,21772.0
2024-10-04 12:00:00,144.86,144.86,143.52,143.69,23747.0,144.86,144.86,143.52,143.69,23747.0
2024-10-04 12:10:00,143.8,144.69,143.79,144.67,14179.0,143.8,144.69,143.79,144.67,14179.0
2024-10-04 12:20:00,144.75,144.84,144.39,144.57,10692.0,144.75,144.84,144.39,144.57,10692.0
2024-10-04 12:30:00,144.5,145.55,144.5,145.54,14989.0,144.5,145.55,144.5,145.54,14989.0
2024-10-04 12:40:00,145.43,146.0,145.11,146.0,19500.0,145.43,146.0,145.11,146.0,19500.0
2024-10-04 12:50:00,146.13,146.19,145.7,146.09,15865.0,146.13,146.19,145.7,146.09,15865.0
2024-10-04 13:00:00,145.98,146.01,145.5,145.57,11672.0,145.98,146.01,145.5,145.57,11672.0
2024-10-04 13:10:00,145.56,145.62,144.51,144.61,26238.0,145.56,145.62,144.51,144.61,26238.0
2024-10-04 13:20:00,144.51,144.56,143.72,144.54,21957.0,144.51,144.56,143.72,144.54,21957.0
2024-10-04 13:30:00,144.43,145.15,144.33,145.02,14101.0,144.43,145.15,144.33,145.02,14101.0
2024-10-04 13:40:00,144.98,145.19,144.83,144.97,8361.0,144.98,145.19,144.83,144.97,8361.0
2024-10-04 13:50:00,144.85,145.06,144.83,144.88,9312.0,144.85,145.06,144.83,144.88,9312.0
2024-10-04 14:00:00,144.97,145.21,144.69,144.96,12933.0,144.97,145.21,144.69,144.96,12933.0
2024-10-04 14:10:00,144.83,144.98,144.2,144.34,10307.0,144.83,144.98,144.2,144.34,10307.0
2024-10-04 14:20:00,144.46,145.18,144.42,145.08,9365.0,144.46,145.18,144.42,145.08,9365.0
2024-10-04 14:30:00,145.18,145.18,144.8,145.13,6043.0,145.18,145.18,144.8,145.13,6043.0
2024-10-04 14:40:00,145.13,145.42,144.88,145.13,21906.0,145.13,145.42,144.88,145.13,21906.0
2024-10-04 14:50:00,145.13,145.45,145.05,145.17,9842.0,145.13,145.45,145.05,145.17,9842.0
2024-10-04 15:00:00,145.17,146.1,145.11,145.93,17680.0,145.17,146.1,145.11,145.93,17680.0
2024-10-04 15:10:00,146.02,146.03,145.54,145.75,9344.0,146.02,146.03,145.54,145.75,9344.0
2024-10-04 15:20:00,145.81,146.25,145.8,145.8,16270.0,145.81,146.25,145.8,145.8,16270.0
2024-10-04 15:30:00,145.78,145.93,145.43,145.63,35147.0,145.78,145.93,145.43,145.63,35147.0
2024-10-04 15:40:00,145.59,146.4,145.59,145.87,58145.0,145.59,146.4,145.59,145.87,58145.0
2024-10-04 15:50:00,145.83,146.34,145.22,146.32,198171.0,145.83,146.34,145.22,146.32,198171.0
2024-10-07 09:30:00,144.99,145.32,143.56,143.65,63446.0,144.99,145.32,143.56,143.65,63446.0
2024-10-07 09:40:00,143.4,143.54,142.25,142.32,48769.0,143.4,143.54,142.25,142.32,48769.0
2024-10-07 09:50:00,142.34,142.48,140.5,141.0,59887.0,142.34,142.48,140.5,141.0,59887.0
2024-10-07 10:00:00,140.96,141.44,139.95,140.06,51295.0,140.96,141.44,139.95,140.06,51295.0
2024-10-07 10:10:00,140.22,140.46,139.65,140.14,48390.0,140.22,140.46,139.65,140.14,48390.0
2024-10-07 10:20:00,140.14,140.77,139.72,140.61,46576.0,140.14,140.77,139.72,140.61,46576.0
2024-10-07 10:30:00,140.64,140.64,139.56,139.91,47449.0,140.64,140.64,139.56,139.91,47449.0
2024-10-07 10:40:00,139.8,140.0,139.09,139.24,49001.0,139.8,140.0,139.09,139.24,49001.0
2024-10-07 10:50:00,139.29,139.55,138.6,139.13,89703.0,139.29,139.55,138.6,139.13,89703.0
2024-10-07 11:00:00,139.09,139.1,137.84,138.37,51616.0,139.09,139.1,137.84,138.37,51616.0
2024-10-07 11:10:00,138.2,139.15,138.2,139.15,33538.0,138.2,139.15,138.2,139.15,33538.0
2024-10-07 11:20:00,139.3,139.49,138.74,138.81,28297.0,139.3,139.49,138.74,138.81,28297.0
2024-10-07 11:30:00,138.85,138.94,138.4,138.51,18390.0,138.85,138.94,138.4,138.51,18390.0
2024-10-07 11:40:00,138.51,138.6,138.0,138.29,27135.0,138.51,138.6,138.0,138.29,27135.0
2024-10-07 11:50:00,138.3,138.73,138.29,138.32,19592.0,138.3,138.73,138.29,138.32,19592.0
2024-10-07 12:00:00,138.35,138.62,138.23,138.53,24203.0,138.35,138.62,138.23,138.53,24203.0
2024-10-07 12:10:00,138.53,138.82,137.13,137.17,82307.0,138.53,138.82,137.13,137.17,82307.0
2024-10-07 12:20:00,137.23,137.65,136.68,137.35,39592.0,137.23,137.65,136.68,137.35,39592.0
2024-10-07 12:30:00,137.35,137.36,136.92,137.05,20535.0,137.35,137.36,136.92,137.05,20535.0
2024-10-07 12:40:00,137.0,137.66,136.93,137.52,24152.0,137.0,137.66,136.93,137.52,24152.0
2024-10-07 12:50:00,137.5,137.59,137.1,137.46,25606.0,137.5,137.59,137.1,137.46,25606.0
2024-10-07 13:00:00,137.46,138.0,137.25,137.95,16272.0,137.46,138.0,137.25,137.95,16272.0
2024-10-07 13:10:00,137.98,138.14,137.66,137.69,15032.0,137.98,138.14,137.66,137.69,15032.0
2024-10-07 13:20:00,137.62,137.62,137.28,137.5,22230.0,137.62,137.62,137.28,137.5,22230.0
2024-10-07 13:30:00,137.41,137.94,137.36,137.88,18832.0,137.41,137.94,137.36,137.88,18832.0
2024-10-07 13:40:00,137.81,138.01,137.61,137.72,20271.0,137.81,138.01,137.61,137.72,20271.0
2024-10-07 13:50:00,137.7,137.81,137.5,137.73,9346.0,137.7,137.81,137.5,137.73,9346.0
2024-10-07 14:00:00,137.73,137.82,137.22,137.54,33180.0,137.73,137.82,137.22,137.54,33180.0
2024-10-07 14:10:00,137.46,137.71,137.38,137.63,15609.0,137.46,137.71,137.38,137.63,15609.0
2024-10-07 14:20:00,137.48,137.71,137.39,137.4,22003.0,137.48,137.71,137.39,137.4,22003.0
2024-10-07 14:30:00,137.4,138.06,137.1,138.04,39766.0,137.4,138.06,137.1,138.04,39766.0
2024-10-07 14:40:00,138.05,138.55,137.77,137.91,30837.0,138.05,138.55,137.77,137.91,30837.0
2024-10-07 14:50:00,137.89,138.54,137.84,138.22,21760.0,137.89,138.54,137.84,138.22,21760.0
2024-10-07 15:00:00,138.19,138.56,138.08,138.56,15106.0,138.19,138.56,138.08,138.56,15106.0
2024-10-07 15:10:00,138.43,138.86,138.27,138.78,25300.0,138.43,138.86,138.27,138.78,25300.0
2024-10-07 15:20:00,138.85,139.15,138.78,139.09,40786.0,138.85,139.15,138.78,139.09,40786.0
2024-10-07 15:30:00,139.12,139.4,138.77,139.37,42242.0,139.12,139.4,138.77,139.37,42242.0
2024-10-07 15:40:00,139.35,139.47,139.03,139.39,46802.0,139.35,139.47,139.03,139.39,46802.0
2024-10-07 15:50:00,139.34,140.06,138.99,139.19,205027.0,139.34,140.06,138.99,139.19,205027.0
2024-10-08 09:30:00,142.04,142.77,139.51,139.69,103424.0,142.04,142.77,139.51,139.69,103424.0
2024-10-08 09:40:00,139.45,141.94,139.45,141.61,28821.0,139.45,141.94,139.45,141.61,28821.0
2024-10-08 09:50:00,141.71,143.35,141.39,143.35,52718.0,141.71,143.35,141.39,143.35,52718.0
2024-10-08 10:00:00,143.43,144.21,143.05,143.7,69510.0,143.43,144.21,143.05,143.7,69510.0
2024-10-08 10:10:00,143.54,144.2,143.16,143.62,31569.0,143.54,144.2,143.16,143.62,31569.0
2024-10-08 10:20:00,143.75,143.88,143.01,143.31,23878.0,143.75,143.88,143.01,143.31,23878.0
2024-10-08 10:30:00,143.28,143.55,143.02,143.4,18629.0,143.28,143.55,143.02,143.4,18629.0
2024-10-08 10:40:00,143.5,144.07,142.8,143.29,16177.0,143.5,144.07,142.8,143.29,16177.0
2024-10-08 10:50:00,143.24,143.4,142.36,142.64,25665.0,143.24,143.4,142.36,142.64,25665.0
2024-10-08 11:00:00,142.64,142.89,142.48,142.72,7449.0,142.64,142.89,142.48,142.72,7449.0
2024-10-08 11:10:00,142.72,142.72,142.04,142.31,10745.0,142.72,142.72,142.04,142.31,10745.0
2024-10-08 11:20:00,142.27,143.41,142.26,143.25,11285.0,142.27,143.41,142.26,143.25,11285.0
2024-10-08 11:30:00,143.28,143.4,142.62,142.83,12892.0,143.28,143.4,142.62,142.83,12892.0
2024-10-08 11:40:00,142.83,142.91,142.41,142.74,11754.0,142.83,142.91,142.41,142.74,11754.0
2024-10-08 11:50:00,142.86,143.21,142.86,143.07,9748.0,142.86,143.21,142.86,143.07,9748.0
2024-10-08 12:00:00,143.09,143.22,142.64,143.08,12711.0,143.09,143.22,142.64,143.08,12711.0
2024-10-08 12:10:00,143.09,143.51,142.85,143.02,16025.0,143.09,143.51,142.85,143.02,16025.0
2024-10-08 12:20:00,143.02,143.02,142.3,142.45,6656.0,143.02,143.02,142.3,142.45,6656.0
2024-10-08 12:30:00,142.53,142.78,142.35,142.56,10209.0,142.53,142.78,142.35,142.56,10209.0
2024-10-08 12:40:00,142.6,142.78,141.95,141.95,10171.0,142.6,142.78,141.95,141.95,10171.0
2024-10-08 12:50:00,141.99,142.13,141.79,141.98,13280.0,141.99,142.13,141.79,141.98,13280.0
2024-10-08 13:00:00,142.1,142.36,141.66,141.72,21080.0,142.1,142.36,141.66,141.72,21080.0
2024-10-08 13:10:00,141.75,142.48,141.67,142.47,5602.0,141.75,142.48,141.67,142.47,5602.0
2024-10-08 13:20:00,142.58,142.66,142.26,142.46,18881.0,142.58,142.66,142.26,142.46,18881.0
2024-10-08 13:30:00,142.48,142.59,142.24,142.5,4422.0,142.48,142.59,142.24,142.5,4422.0
2024-10-08 13:40:00,142.5,142.7,142.2,142.62,18397.0,142.5,142.7,142.2,142.62,18397.0
2024-10-08 13:50:00,142.54,142.84,142.54,142.84,3993.0,142.54,142.84,142.54,142.84,3993.0
2024-10-08 14:00:00,142.78,142.79,142.39,142.53,6772.0,142.78,142.79,142.39,142.53,6772.0
2024-10-08 14:10:00,142.55,142.83,142.4,142.81,7317.0,142.55,142.83,142.4,142.81,7317.0
2024-10-08 14:20:00,142.92,142.96,142.77,142.83,4900.0,142.92,142.96,142.77,142.83,4900.0
2024-10-08 14:30:00,142.79,143.16,142.62,143.04,11710.0,142.79,143.16,142.62,143.04,11710.0
2024-10-08 14:40:00,143.01,143.21,142.87,142.88,6646.0,143.01,143.21,142.87,142.88,6646.0
2024-10-08 14:50:00,142.88,143.45,142.88,143.37,13594.0,142.88,143.45,142.88,143.37,13594.0
2024-10-08 15:00:00,143.35,143.72,143.24,143.38,19849.0,143.35,143.72,143.24,143.38,19849.0
2024-10-08 15:10:00,143.32,143.33,142.84,143.16,11886.0,143.32,143.33,142.84,143.16,11886.0
2024-10-08 15:20:00,143.08,143.33,142.98,143.1,10800.0,143.08,143.33,142.98,143.1,10800.0
2024-10-08 15:30:00,143.09,143.43,143.05,143.18,21159.0,143.09,143.43,143.05,143.18,21159.0
2024-10-08 15:40:00,143.23,143.23,142.74,142.87,45805.0,143.23,143.23,142.74,142.87,45805.0
2024-10-08 15:50:00,142.88,143.15,142.26,142.3,128594.0,142.88,143.15,142.26,142.3,128594.0
2024-10-09 09:30:00,142.45,142.63,141.77,142.42,15812.0,142.45,142.63,141.77,142.42,15812.0
2024-10-09 09:40:00,142.26,142.68,140.07,140.3,31591.0,142.26,142.68,140.07,140.3,31591.0
2024-10-09 09:50:00,140.36,141.77,140.1,141.77,22135.0,140.36,141.77,140.1,141.77,22135.0
2024-10-09 10:00:00,141.82,141.98,141.31,141.31,6517.0,141.82,141.98,141.31,141.31,6517.0
2024-10-09 10:10:00,141.58,141.6,140.83,140.83,11786.0,141.58,141.6,140.83,140.83,11786.0
2024-10-09 10:20:00,140.8,141.0,140.64,140.71,8306.0,140.8,141.0,140.64,140.71,8306.0
2024-10-09 10:30:00,140.8,140.8,139.5,139.69,25741.0,140.8,140.8,139.5,139.69,25741.0
2024-10-09 10:40:00,139.69,139.91,139.32,139.4,13446.0,139.69,139.91,139.32,139.4,13446.0
2024-10-09 10:50:00,139.6,140.34,139.46,140.2,11494.0,139.6,140.34,139.46,140.2,11494.0
2024-10-09 11:00:00,140.28,140.42,139.61,140.07,8895.0,140.28,140.42,139.61,140.07,8895.0
2024-10-09 11:10:00,140.05,140.22,139.91,140.11,3136.0,140.05,140.22,139.91,140.11,3136.0
2024-10-09 11:20:00,140.24,141.06,140.08,140.98,19215.0,140.24,141.06,140.08,140.98,19215.0
2024-10-09 11:30:00,141.0,141.07,140.82,140.9,13856.0,141.0,141.07,140.82,140.9,13856.0
2024-10-09 11:40:00,140.92,141.71,140.92,141.12,27239.0,140.92,141.71,140.92,141.12,27239.0
2024-10-09 11:50:00,141.09,141.38,140.86,141.28,10519.0,141.09,141.38,140.86,141.28,10519.0
2024-10-09 12:00:00,141.21,141.21,140.75,140.85,7040.0,141.21,141.21,140.75,140.85,7040.0
2024-10-09 12:10:00,141.11,141.11,140.63,140.71,9582.0,141.11,141.11,140.63,140.71,9582.0
2024-10-09 12:20:00,140.69,141.17,140.61,141.14,10947.0,140.69,141.17,140.61,141.14,10947.0
2024-10-09 12:30:00,141.09,141.16,140.61,140.69,6216.0,141.09,141.16,140.61,140.69,6216.0
2024-10-09 12:40:00,140.83,140.95,140.72,140.87,9888.0,140.83,140.95,140.72,140.87,9888.0
2024-10-09 12:50:00,140.89,140.89,140.54,140.68,7486.0,140.89,140.89,140.54,140.68,7486.0
2024-10-09 13:00:00,140.68,140.68,140.21,140.49,4701.0,140.68,140.68,140.21,140.49,4701.0
2024-10-09 13:10:00,140.48,140.79,140.46,140.73,5537.0,140.48,140.79,140.46,140.73,5537.0
2024-10-09 13:20:00,140.73,140.73,140.43,140.63,4889.0,140.73,140.73,140.43,140.63,4889.0
2024-10-09 13:30:00,140.57,140.68,140.25,140.43,5021.0,140.57,140.68,140.25,140.43,5021.0
2024-10-09 13:40:00,140.29,140.33,140.11,140.29,4629.0,140.29,140.33,140.11,140.29,4629.0
2024-10-09 13:50:00,140.35,140.36,139.78,140.14,6008.0,140.35,140.36,139.78,140.14,6008.0
2024-10-09 14:00:00,140.22,140.29,139.97,140.12,3548.0,140.22,140.29,139.97,140.12,3548.0
2024-10-09 14:10:00,139.98,140.29,139.81,140.23,6540.0,139.98,140.29,139.81,140.23,6540.0
2024-10-09 14:20:00,140.23,140.42,140.09,140.3,6680.0,140.23,140.42,140.09,140.3,6680.0
2024-10-09 14:30:00,140.3,140.32,139.86,139.87,11085.0,140.3,140.32,139.86,139.87,11085.0
2024-10-09 14:40:00,139.78,140.07,139.66,140.07,7202.0,139.78,140.07,139.66,140.07,7202.0
2024-10-09 14:50:00,140.07,140.33,140.0,140.15,11492.0,140.07,140.33,140.0,140.15,11492.0
2024-10-09 15:00:00,140.12,140.43,140.0,140.07,8899.0,140.12,140.43,140.0,140.07,8899.0
2024-10-09 15:10:00,140.09,140.28,140.05,140.2,7315.0,140.09,140.28,140.05,140.2,7315.0
2024-10-09 15:20:00,140.23,140.53,140.13,140.34,16241.0,140.23,140.53,140.13,140.34,16241.0
2024-10-09 15:30:00,140.33,140.82,140.26,140.81,32978.0,140.33,140.82,140.26,140.81,32978.0
2024-10-09 15:40:00,140.82,141.23,140.69,141.14,32209.0,140.82,141.23,140.69,141.14,32209.0
2024-10-09 15:50:00,141.1,141.46,140.78,140.88,96717.0,141.1,141.46,140.78,140.88,96717.0
2024-10-10 09:30:00,139.38,139.99,138.12,138.41,56370.0,139.38,139.99,138.12,138.41,56370.0
2024-10-10 09:40:00,138.52,139.37,138.32,138.67,17595.0,138.52,139.37,138.32,138.67,17595.0
2024-10-10 09:50:00,138.62,140.68,138.55,139.6,40126.0,138.62,140.68,138.55,139.6,40126.0
2024-10-10 10:00:00,139.76,141.94,139.76,141.83,41483.0,139.76,141.94,139.76,141.83,41483.0
2024-10-10 10:10:00,141.76,143.0,141.71,142.04,69437.0,141.76,143.0,141.71,142.04,69437.0
2024-10-10 10:20:00,142.2,142.45,141.56,142.45,9163.0,142.2,142.45,141.56,142.45,9163.0
2024-10-10 10:30:00,142.4,142.57,141.36,141.43,15699.0,142.4,142.57,141.36,141.43,15699.0
2024-10-10 10:40:00,141.34,142.4,141.3,142.37,10936.0,141.34,142.4,141.3,142.37,10936.0
2024-10-10 10:50:00,142.38,143.0,142.38,142.78,13157.0,142.38,143.0,142.38,142.78,13157.0
2024-10-10 11:00:00,142.76,144.28,142.56,143.98,22842.0,142.76,144.28,142.56,143.98,22842.0
2024-10-10 11:10:00,143.98,144.09,143.71,143.71,14286.0,143.98,144.09,143.71,143.71,14286.0
2024-10-10 11:20:00,143.77,144.07,143.59,143.84,9165.0,143.77,144.07,143.59,143.84,9165.0
2024-10-10 11:30:00,143.82,143.83,143.49,143.81,18415.0,143.82,143.83,143.49,143.81,18415.0
2024-10-10 11:40:00,143.75,143.9,143.49,143.73,10804.0,143.75,143.9,143.49,143.73,10804.0
2024-10-10 11:50:00,143.74,144.01,143.58,144.0,11776.0,143.74,144.01,143.58,144.0,11776.0
2024-10-10 12:00:00,144.0,144.69,143.96,144.66,23134.0,144.0,144.69,143.96,144.66,23134.0
2024-10-10 12:10:00,144.65,144.76,144.38,144.58,9153.0,144.65,144.76,144.38,144.58,9153.0
2024-10-10 12:20:00,144.69,144.78,144.44,144.44,6277.0,144.69,144.78,144.44,144.44,6277.0
2024-10-10 12:30:00,144.51,144.67,144.02,144.67,10551.0,144.51,144.67,144.02,144.67,10551.0
2024-10-10 12:40:00,144.58,144.79,144.11,144.29,6188.0,144.58,144.79,144.11,144.29,6188.0
2024-10-10 12:50:00,144.4,144.5,144.19,144.4,7692.0,144.4,144.5,144.19,144.4,7692.0
2024-10-10 13:00:00,144.4,144.41,143.98,143.98,9279.0,144.4,144.41,143.98,143.98,9279.0
2024-10-10 13:10:00,143.98,144.6,143.98,144.42,11706.0,143.98,144.6,143.98,144.42,11706.0
2024-10-10 13:20:00,144.46,144.65,143.94,144.07,6125.0,144.46,144.65,143.94,144.07,6125.0
2024-10-10 13:30:00,144.06,144.4,144.06,144.24,3847.0,144.06,144.4,144.06,144.24,3847.0
2024-10-10 13:40:00,144.25,144.25,142.89,142.89,18131.0,144.25,144.25,142.89,142.89,18131.0
2024-10-10 13:50:00,142.79,143.0,142.4,142.58,11680.0,142.79,143.0,142.4,142.58,11680.0
2024-10-10 14:00:00,142.62,142.65,142.36,142.53,4905.0,142.62,142.65,142.36,142.53,4905.0
2024-10-10 14:10:00,142.53,142.92,142.51,142.78,13644.0,142.53,142.92,142.51,142.78,13644.0
2024-10-10 14:20:00,142.75,143.1,142.7,143.03,9654.0,142.75,143.1,142.7,143.03,9654.0
2024-10-10 14:30:00,143.03,143.19,142.49,142.49,12671.0,143.03,143.19,142.49,142.49,12671.0
2024-10-10 14:40:00,142.39,142.66,142.15,142.66,5616.0,142.39,142.66,142.15,142.66,5616.0
2024-10-10 14:50:00,142.58,142.67,142.24,142.35,5123.0,142.58,142.67,142.24,142.35,5123.0
2024-10-10 15:00:00,142.32,142.37,142.22,142.28,7008.0,142.32,142.37,142.22,142.28,7008.0
2024-10-10 15:10:00,142.35,142.45,142.23,142.3,7276.0,142.35,142.45,142.23,142.3,7276.0
2024-10-10 15:20:00,142.33,142.4,142.07,142.28,42037.0,142.33,142.4,142.07,142.28,42037.0
2024-10-10 15:30:00,142.27,142.58,142.21,142.53,12750.0,142.27,142.58,142.21,142.53,12750.0
2024-10-10 15:40:00,142.49,142.53,142.27,142.41,14508.0,142.49,142.53,142.27,142.41,14508.0
2024-10-10 15:50:00,142.43,143.27,142.22,143.13,137600.0,142.43,143.27,142.22,143.13,137600.0
2024-10-11 09:30:00,142.95,144.71,142.95,144.62,14549.0,142.95,144.71,142.95,144.62,14549.0
2024-10-11 09:40:00,144.56,145.37,144.47,144.79,19660.0,144.56,145.37,144.47,144.79,19660.0
2024-10-11 09:50:00,144.75,146.11,144.63,145.6,27541.0,144.75,146.11,144.63,145.6,27541.0
2024-10-11 10:00:00,145.43,146.21,145.37,146.0,32751.0,145.43,146.21,145.37,146.0,32751.0
2024-10-11 10:10:00,146.2,147.0,146.03,146.03,27226.0,146.2,147.0,146.03,146.03,27226.0
2024-10-11 10:20:00,146.13,146.56,146.0,146.15,16955.0,146.13,146.56,146.0,146.15,16955.0
2024-10-11 10:30:00,146.17,146.5,146.0,146.16,10313.0,146.17,146.5,146.0,146.16,10313.0
2024-10-11 10:40:00,146.16,146.72,146.0,146.57,10117.0,146.16,146.72,146.0,146.57,10117.0
2024-10-11 10:50:00,146.58,147.28,146.54,147.0,26706.0,146.58,147.28,146.54,147.0,26706.0
2024-10-11 11:00:00,147.05,148.2,146.96,148.01,29065.0,147.05,148.2,146.96,148.01,29065.0
2024-10-11 11:10:00,148.09,148.1,147.32,147.44,18240.0,148.09,148.1,147.32,147.44,18240.0
2024-10-11 11:20:00,147.51,147.73,147.39,147.61,9161.0,147.51,147.73,147.39,147.61,9161.0
2024-10-11 11:30:00,147.49,147.99,147.41,147.72,24469.0,147.49,147.99,147.41,147.72,24469.0
2024-10-11 11:40:00,147.64,148.05,147.52,147.99,10778.0,147.64,148.05,147.52,147.99,10778.0
2024-10-11 11:50:00,148.02,148.1,147.72,148.04,14861.0,148.02,148.1,147.72,148.04,14861.0
2024-10-11 12:00:00,148.03,148.5,147.83,148.41,25373.0,148.03,148.5,147.83,148.41,25373.0
2024-10-11 12:10:00,148.48,148.91,148.44,148.81,12885.0,148.48,148.91,148.44,148.81,12885.0
2024-10-11 12:20:00,148.72,148.76,148.24,148.38,11503.0,148.72,148.76,148.24,148.38,11503.0
2024-10-11 12:30:00,148.38,148.66,148.26,148.44,13485.0,148.38,148.66,148.26,148.44,13485.0
2024-10-11 12:40:00,148.52,148.85,148.39,148.84,9254.0,148.52,148.85,148.39,148.84,9254.0
2024-10-11 12:50:00,148.88,149.04,148.6,149.04,22090.0,148.88,149.04,148.6,149.04,22090.0
2024-10-11 13:00:00,149.05,149.16,148.82,149.02,14725.0,149.05,149.16,148.82,149.02,14725.0
2024-10-11 13:10:00,149.13,149.3,148.09,148.22,27244.0,149.13,149.3,148.09,148.22,27244.0
2024-10-11 13:20:00,148.23,148.4,147.94,148.4,16156.0,148.23,148.4,147.94,148.4,16156.0
2024-10-11 13:30:00,148.31,148.42,148.1,148.29,6105.0,148.31,148.42,148.1,148.29,6105.0
2024-10-11 13:40:00,148.39,148.74,148.39,148.68,7296.0,148.39,148.74,148.39,148.68,7296.0
2024-10-11 13:50:00,148.69,148.82,148.56,148.62,9452.0,148.69,148.82,148.56,148.62,9452.0
2024-10-11 14:00:00,148.67,148.89,148.56,148.89,7778.0,148.67,148.89,148.56,148.89,7778.0
2024-10-11 14:10:00,148.78,149.12,148.78,149.07,13989.0,148.78,149.12,148.78,149.07,13989.0
2024-10-11 14:20:00,149.06,149.13,148.89,148.94,9362.0,149.06,149.13,148.89,148.94,9362.0
2024-10-11 14:30:00,148.94,149.02,148.71,148.94,18969.0,148.94,149.02,148.71,148.94,18969.0
2024-10-11 14:40:00,148.94,149.2,148.85,149.05,16184.0,148.94,149.2,148.85,149.05,16184.0
2024-10-11 14:50:00,149.11,149.12,148.75,149.03,13108.0,149.11,149.12,148.75,149.03,13108.0
2024-10-11 15:00:00,149.03,149.33,149.0,149.2,15266.0,149.03,149.33,149.0,149.2,15266.0
2024-10-11 15:10:00,149.19,149.56,149.18,149.38,13912.0,149.19,149.56,149.18,149.38,13912.0
2024-10-11 15:20:00,149.33,149.8,149.3,149.55,16074.0,149.33,149.8,149.3,149.55,16074.0
2024-10-11 15:30:00,149.5,149.65,149.26,149.4,21163.0,149.5,149.65,149.26,149.4,21163.0
2024-10-11 15:40:00,149.39,149.7,149.29,149.49,31236.0,149.39,149.7,149.29,149.49,31236.0
2024-10-11 15:50:00,149.52,149.74,149.17,149.73,134812.0,149.52,149.74,149.17,149.73,134812.0
2024-10-14 09:30:00,150.54,152.51,149.69,150.14,63808.0,150.54,152.51,149.69,150.14,63808.0
2024-10-14 09:40:00,150.13,151.26,150.04,151.06,27304.0,150.13,151.26,150.04,151.06,27304.0
2024-10-14 09:50:00,151.12,151.49,150.44,150.55,16786.0,151.12,151.49,150.44,150.55,16786.0
2024-10-14 10:00:00,150.55,151.22,150.38,151.09,15165.0,150.55,151.22,150.38,151.09,15165.0
2024-10-14 10:10:00,151.06,151.46,150.6,150.64,25545.0,151.06,151.46,150.6,150.64,25545.0
2024-10-14 10:20:00,150.61,151.41,150.4,151.3,15824.0,150.61,151.41,150.4,151.3,15824.0
2024-10-14 10:30:00,151.3,152.26,151.3,151.86,40084.0,151.3,152.26,151.3,151.86,40084.0
2024-10-14 10:40:00,151.96,152.22,151.81,152.22,28589.0,151.96,152.22,151.81,152.22,28589.0
2024-10-14 10:50:00,152.24,152.42,151.63,151.63,28082.0,152.24,152.42,151.63,151.63,28082.0
2024-10-14 11:00:00,151.63,153.37,151.33,153.34,31323.0,151.63,153.37,151.33,153.34,31323.0
2024-10-14 11:10:00,153.34,153.74,152.96,153.61,22037.0,153.34,153.74,152.96,153.61,22037.0
2024-10-14 11:20:00,153.64,153.97,153.34,153.77,14245.0,153.64,153.97,153.34,153.77,14245.0
2024-10-14 11:30:00,153.72,154.18,153.1,153.8,61198.0,153.72,154.18,153.1,153.8,61198.0
2024-10-14 11:40:00,153.84,154.04,153.53,153.82,21166.0,153.84,154.04,153.53,153.82,21166.0
2024-10-14 11:50:00,153.85,154.73,153.73,154.58,23368.0,153.85,154.73,153.73,154.58,23368.0
2024-10-14 12:00:00,154.58,156.46,154.57,156.38,38086.0,154.58,156.46,154.57,156.38,38086.0
2024-10-14 12:10:00,156.42,156.9,156.15,156.47,48812.0,156.42,156.9,156.15,156.47,48812.0
2024-10-14 12:20:00,156.47,157.24,156.31,156.7,19845.0,156.47,157.24,156.31,156.7,19845.0
2024-10-14 12:30:00,156.79,156.86,155.98,155.99,17594.0,156.79,156.86,155.98,155.99,17594.0
2024-10-14 12:40:00,155.96,156.56,155.96,156.54,27634.0,155.96,156.56,155.96,156.54,27634.0
2024-10-14 12:50:00,156.56,157.1,156.4,156.9,23077.0,156.56,157.1,156.4,156.9,23077.0
2024-10-14 13:00:00,156.89,157.01,156.06,156.14,25769.0,156.89,157.01,156.06,156.14,25769.0
2024-10-14 13:10:00,156.16,156.21,155.69,156.08,15558.0,156.16,156.21,155.69,156.08,15558.0
2024-10-14 13:20:00,156.07,156.83,156.0,156.63,21400.0,156.07,156.83,156.0,156.63,21400.0
2024-10-14 13:30:00,156.63,157.72,156.51,157.27,23069.0,156.63,157.72,156.51,157.27,23069.0
2024-10-14 13:40:00,157.23,157.44,157.08,157.3,24611.0,157.23,157.44,157.08,157.3,24611.0
2024-10-14 13:50:00,157.28,157.54,157.08,157.15,17418.0,157.28,157.54,157.08,157.15,17418.0
2024-10-14 14:00:00,157.15,157.23,156.92,157.21,15416.0,157.15,157.23,156.92,157.21,15416.0
2024-10-14 14:10:00,157.18,157.45,156.7,156.75,19215.0,157.18,157.45,156.7,156.75,19215.0
2024-10-14 14:20:00,156.84,156.86,156.15,156.22,12448.0,156.84,156.86,156.15,156.22,12448.0
2024-10-14 14:30:00,156.22,156.38,156.06,156.37,19503.0,156.22,156.38,156.06,156.37,19503.0
2024-10-14 14:40:00,156.43,156.55,155.85,155.88,17618.0,156.43,156.55,155.85,155.88,17618.0
2024-10-14 14:50:00,155.89,155.92,155.6,155.69,18028.0,155.89,155.92,155.6,155.69,18028.0
2024-10-14 15:00:00,155.63,155.64,155.2,155.27,19272.0,155.63,155.64,155.2,155.27,19272.0
2024-10-14 15:10:00,155.35,155.46,155.11,155.36,20282.0,155.35,155.46,155.11,155.36,20282.0
2024-10-14 15:20:00,155.38,155.66,154.63,154.78,33770.0,155.38,155.66,154.63,154.78,33770.0
2024-10-14 15:30:00,154.78,155.48,154.63,155.08,31091.0,154.78,155.48,154.63,155.08,31091.0
2024-10-14 15:40:00,155.11,155.41,154.95,155.15,35255.0,155.11,155.41,154.95,155.15,35255.0
2024-10-14 15:50:00,155.05,155.87,154.87,155.51,130689.0,155.05,155.87,154.87,155.51,130689.0
2024-10-15 09:30:00,156.49,159.42,156.0,158.26,98956.0,156.49,159.42,156.0,158.26,98956.0
2024-10-15 09:40:00,158.5,161.5,158.38,161.22,98783.0,158.5,161.5,158.38,161.22,98783.0
2024-10-15 09:50:00,161.22,161.82,160.27,161.07,79186.0,161.22,161.82,160.27,161.07,79186.0
2024-10-15 10:00:00,161.04,161.49,160.38,160.87,30367.0,161.04,161.49,160.38,160.87,30367.0
2024-10-15 10:10:00,161.04,161.07,160.5,160.68,32090.0,161.04,161.07,160.5,160.68,32090.0
2024-10-15 10:20:00,160.68,160.93,158.11,158.49,35128.0,160.68,160.93,158.11,158.49,35128.0
2024-10-15 10:30:00,158.34,158.92,157.3,157.99,26955.0,158.34,158.92,157.3,157.99,26955.0
2024-10-15 10:40:00,157.95,160.81,157.59,160.81,41155.0,157.95,160.81,157.59,160.81,41155.0
2024-10-15 10:50:00,160.84,162.36,160.8,161.71,54459.0,160.84,162.36,160.8,161.71,54459.0
2024-10-15 11:00:00,161.71,162.0,161.12,161.12,21865.0,161.71,162.0,161.12,161.12,21865.0
2024-10-15 11:10:00,161.13,162.83,161.12,162.58,20286.0,161.13,162.83,161.12,162.58,20286.0
2024-10-15 11:20:00,162.5,163.08,162.43,162.75,21646.0,162.5,163.08,162.43,162.75,21646.0
2024-10-15 11:30:00,162.75,163.76,162.44,163.15,37320.0,162.75,163.76,162.44,163.15,37320.0
2024-10-15 11:40:00,163.11,164.0,163.0,163.45,21578.0,163.11,164.0,163.0,163.45,21578.0
2024-10-15 11:50:00,163.3,163.63,162.15,162.18,21154.0,163.3,163.63,162.15,162.18,21154.0
2024-10-15 12:00:00,162.36,162.73,161.96,162.59,27880.0,162.36,162.73,161.96,162.59,27880.0
2024-10-15 12:10:00,162.53,163.28,162.2,163.24,21561.0,162.53,163.28,162.2,163.24,21561.0
2024-10-15 12:20:00,163.05,163.13,162.21,162.25,9783.0,163.05,163.13,162.21,162.25,9783.0
2024-10-15 12:30:00,162.38,163.59,162.14,163.33,14453.0,162.38,163.59,162.14,163.33,14453.0
2024-10-15 12:40:00,163.33,163.85,163.0,163.69,59275.0,163.33,163.85,163.0,163.69,59275.0
2024-10-15 12:50:00,163.69,163.71,162.52,162.83,13673.0,163.69,163.71,162.52,162.83,13673.0
2024-10-15 13:00:00,162.84,163.77,162.81,162.93,10897.0,162.84,163.77,162.81,162.93,10897.0
2024-10-15 13:10:00,162.79,163.88,162.6,163.68,21679.0,162.79,163.88,162.6,163.68,21679.0
2024-10-15 13:20:00,163.68,163.94,163.02,163.22,20715.0,163.68,163.94,163.02,163.22,20715.0
2024-10-15 13:30:00,163.22,163.73,163.04,163.59,29688.0,163.22,163.73,163.04,163.59,29688.0
2024-10-15 13:40:00,163.66,163.87,163.27,163.63,20252.0,163.66,163.87,163.27,163.63,20252.0
2024-10-15 13:50:00,163.6,163.86,162.73,163.0,20545.0,163.6,163.86,162.73,163.0,20545.0
2024-10-15 14:00:00,162.92,163.57,162.53,162.95,14476.0,162.92,163.57,162.53,162.95,14476.0
2024-10-15 14:10:00,162.97,162.99,162.0,162.0,11473.0,162.97,162.99,162.0,162.0,11473.0
2024-10-15 14:20:00,162.07,162.68,161.97,162.68,17902.0,162.07,162.68,161.97,162.68,17902.0
2024-10-15 14:30:00,162.73,163.16,162.73,163.06,14481.0,162.73,163.16,162.73,163.06,14481.0
2024-10-15 14:40:00,163.05,163.06,162.66,162.66,7961.0,163.05,163.06,162.66,162.66,7961.0
2024-10-15 14:50:00,162.65,163.25,162.46,162.46,24035.0,162.65,163.25,162.46,162.46,24035.0
2024-10-15 15:00:00,162.47,162.5,161.5,161.77,21330.0,162.47,162.5,161.5,161.77,21330.0
2024-10-15 15:10:00,161.69,161.82,161.17,161.75,25318.0,161.69,161.82,161.17,161.75,25318.0
2024-10-15 15:20:00,161.66,161.66,160.79,160.89,21831.0,161.66,161.66,160.79,160.89,21831.0
2024-10-15 15:30:00,160.96,161.05,159.76,160.09,31127.0,160.96,161.05,159.76,160.09,31127.0
2024-10-15 15:40:00,160.07,160.32,159.79,160.2,40600.0,160.07,160.32,159.79,160.2,40600.0
2024-10-15 15:50:00,160.19,160.5,159.75,160.24,152436.0,160.19,160.5,159.75,160.24,152436.0
2024-10-16 09:30:00,162.2,162.63,160.24,160.99,57129.0,162.2,162.63,160.24,160.99,57129.0
2024-10-16 09:40:00,161.0,161.89,160.5,161.61,59703.0,161.0,161.89,160.5,161.61,59703.0
2024-10-16 09:50:00,161.52,162.37,161.04,162.16,41561.0,161.52,162.37,161.04,162.16,41561.0
2024-10-16 10:00:00,162.13,163.8,162.13,163.66,42250.0,162.13,163.8,162.13,163.66,42250.0
2024-10-16 10:10:00,163.78,165.03,163.71,163.92,47975.0,163.78,165.03,163.71,163.92,47975.0
2024-10-16 10:20:00,163.86,164.56,163.33,164.33,16073.0,163.86,164.56,163.33,164.33,16073.0
2024-10-16 10:30:00,164.5,165.34,164.12,164.94,38838.0,164.5,165.34,164.12,164.94,38838.0
2024-10-16 10:40:00,164.97,165.6,164.84,165.33,27589.0,164.97,165.6,164.84,165.33,27589.0
2024-10-16 10:50:00,165.27,165.7,165.24,165.38,12492.0,165.27,165.7,165.24,165.38,12492.0
2024-10-16 11:00:00,165.38,165.95,165.26,165.64,16666.0,165.38,165.95,165.26,165.64,16666.0
2024-10-16 11:10:00,165.64,165.74,164.76,164.89,12497.0,165.64,165.74,164.76,164.89,12497.0
2024-10-16 11:20:00,164.91,164.95,164.38,164.45,12465.0,164.91,164.95,164.38,164.45,12465.0
2024-10-16 11:30:00,164.53,164.54,163.59,163.59,7995.0,164.53,164.54,163.59,163.59,7995.0
2024-10-16 11:40:00,163.65,163.65,161.8,162.16,24186.0,163.65,163.65,161.8,162.16,24186.0
2024-10-16 11:50:00,162.11,162.65,162.11,162.61,12948.0,162.11,162.65,162.11,162.61,12948.0
2024-10-16 12:00:00,162.61,163.21,162.55,163.15,10959.0,162.61,163.21,162.55,163.15,10959.0
2024-10-16 12:10:00,163.17,163.52,163.16,163.4,8299.0,163.17,163.52,163.16,163.4,8299.0
2024-10-16 12:20:00,163.33,163.89,163.17,163.87,6996.0,163.33,163.89,163.17,163.87,6996.0
2024-10-16 12:30:00,163.82,163.9,163.53,163.75,8038.0,163.82,163.9,163.53,163.75,8038.0
2024-10-16 12:40:00,163.83,164.19,163.49,163.75,14898.0,163.83,164.19,163.49,163.75,14898.0
2024-10-16 12:50:00,163.75,163.97,163.66,163.84,8556.0,163.75,163.97,163.66,163.84,8556.0
2024-10-16 13:00:00,163.96,164.01,163.68,163.78,20188.0,163.96,164.01,163.68,163.78,20188.0
2024-10-16 13:10:00,163.78,163.78,162.83,162.96,3973.0,163.78,163.78,162.83,162.96,3973.0
2024-10-16 13:20:00,162.75,163.33,162.75,163.23,10927.0,162.75,163.33,162.75,163.23,10927.0
2024-10-16 13:30:00,163.26,163.66,163.26,163.47,6609.0,163.26,163.66,163.26,163.47,6609.0
2024-10-16 13:40:00,163.45,163.69,163.43,163.48,9057.0,163.45,163.69,163.43,163.48,9057.0
2024-10-16 13:50:00,163.49,163.5,162.91,162.93,7891.0,163.49,163.5,162.91,162.93,7891.0
2024-10-16 14:00:00,162.9,162.99,162.7,162.7,8193.0,162.9,162.99,162.7,162.7,8193.0
2024-10-16 14:10:00,162.83,163.84,162.82,163.75,10135.0,162.83,163.84,162.82,163.75,10135.0
2024-10-16 14:20:00,163.99,164.33,163.99,164.16,8330.0,163.99,164.33,163.99,164.16,8330.0
2024-10-16 14:30:00,164.2,164.28,163.74,163.74,8660.0,164.2,164.28,163.74,163.74,8660.0
2024-10-16 14:40:00,163.82,163.94,163.27,163.46,6227.0,163.82,163.94,163.27,163.46,6227.0
2024-10-16 14:50:00,163.44,163.44,163.09,163.18,5463.0,163.44,163.44,163.09,163.18,5463.0
2024-10-16 15:00:00,163.17,163.56,163.08,163.31,26389.0,163.17,163.56,163.08,163.31,26389.0
2024-10-16 15:10:00,163.2,163.56,163.2,163.45,11980.0,163.2,163.56,163.2,163.45,11980.0
2024-10-16 15:20:00,163.4,163.4,163.11,163.17,5076.0,163.4,163.4,163.11,163.17,5076.0
2024-10-16 15:30:00,163.22,163.22,162.9,162.91,16359.0,163.22,163.22,162.9,162.91,16359.0
2024-10-16 15:40:00,162.89,163.37,162.66,163.24,27345.0,162.89,163.37,162.66,163.24,27345.0
2024-10-16 15:50:00,163.2,164.08,163.05,163.79,165389.0,163.2,164.08,163.05,163.79,165389.0
2024-10-17 09:30:00,165.0,167.16,165.0,167.14,53587.0,165.0,167.16,165.0,167.14,53587.0
2024-10-17 09:40:00,167.24,167.52,166.39,166.4,23062.0,167.24,167.52,166.39,166.4,23062.0
2024-10-17 09:50:00,166.4,166.51,165.39,165.69,26608.0,166.4,166.51,165.39,165.69,26608.0
2024-10-17 10:00:00,165.67,166.1,164.85,165.87,20315.0,165.67,166.1,164.85,165.87,20315.0
2024-10-17 10:10:00,166.04,166.81,165.61,166.62,21118.0,166.04,166.81,165.61,166.62,21118.0
2024-10-17 10:20:00,166.58,167.15,166.48,167.06,12071.0,166.58,167.15,166.48,167.06,12071.0
2024-10-17 10:30:00,167.06,167.31,166.32,166.81,10601.0,167.06,167.31,166.32,166.81,10601.0
2024-10-17 10:40:00,166.72,167.55,166.72,167.52,13867.0,166.72,167.55,166.72,167.52,13867.0
2024-10-17 10:50:00,167.42,167.71,167.1,167.17,15940.0,167.42,167.71,167.1,167.17,15940.0
2024-10-17 11:00:00,167.26,167.41,166.41,166.88,9867.0,167.26,167.41,166.41,166.88,9867.0
2024-10-17 11:10:00,166.88,166.88,166.33,166.54,9769.0,166.88,166.88,166.33,166.54,9769.0
2024-10-17 11:20:00,166.62,167.05,166.5,166.77,10220.0,166.62,167.05,166.5,166.77,10220.0
2024-10-17 11:30:00,166.85,166.86,166.44,166.48,6869.0,166.85,166.86,166.44,166.48,6869.0
2024-10-17 11:40:00,166.48,166.49,165.84,166.2,7031.0,166.48,166.49,165.84,166.2,7031.0
2024-10-17 11:50:00,166.13,166.55,166.05,166.44,4209.0,166.13,166.55,166.05,166.44,4209.0
2024-10-17 12:00:00,166.53,166.61,166.41,166.48,3410.0,166.53,166.61,166.41,166.48,3410.0
2024-10-17 12:10:00,166.42,166.44,166.02,166.33,4279.0,166.42,166.44,166.02,166.33,4279.0
2024-10-17 12:20:00,166.39,166.66,166.34,166.42,5879.0,166.39,166.66,166.34,166.42,5879.0
2024-10-17 12:30:00,166.34,166.59,166.13,166.59,4940.0,166.34,166.59,166.13,166.59,4940.0
2024-10-17 12:40:00,166.59,166.62,166.51,166.55,5423.0,166.59,166.62,166.51,166.55,5423.0
2024-10-17 12:50:00,166.46,166.67,166.07,166.23,7379.0,166.46,166.67,166.07,166.23,7379.0
2024-10-17 13:00:00,166.29,166.46,166.2,166.35,4357.0,166.29,166.46,166.2,166.35,4357.0
2024-10-17 13:10:00,166.28,166.57,166.05,166.57,12249.0,166.28,166.57,166.05,166.57,12249.0
2024-10-17 13:20:00,166.53,166.94,166.53,166.66,6039.0,166.53,166.94,166.53,166.66,6039.0
2024-10-17 13:30:00,166.72,166.78,166.5,166.5,8229.0,166.72,166.78,166.5,166.5,8229.0
2024-10-17 13:40:00,166.46,167.06,166.46,167.06,5608.0,166.46,167.06,166.46,167.06,5608.0
2024-10-17 13:50:00,167.09,167.09,166.67,166.8,3476.0,167.09,167.09,166.67,166.8,3476.0
2024-10-17 14:00:00,166.72,166.82,165.64,165.77,21099.0,166.72,166.82,165.64,165.77,21099.0
2024-10-17 14:10:00,165.6,165.7,165.1,165.1,6546.0,165.6,165.7,165.1,165.1,6546.0
2024-10-17 14:20:00,165.17,165.17,164.4,164.61,17527.0,165.17,165.17,164.4,164.61,17527.0
2024-10-17 14:30:00,164.55,164.94,164.51,164.51,6110.0,164.55,164.94,164.51,164.51,6110.0
2024-10-17 14:40:00,164.53,164.56,164.1,164.5,12430.0,164.53,164.56,164.1,164.5,12430.0
2024-10-17 14:50:00,164.47,164.47,163.64,163.77,13012.0,164.47,164.47,163.64,163.77,13012.0
2024-10-17 15:00:00,163.77,163.77,162.65,162.68,21091.0,163.77,163.77,162.65,162.68,21091.0
2024-10-17 15:10:00,162.61,162.92,161.42,161.46,51519.0,162.61,162.92,161.42,161.46,51519.0
2024-10-17 15:20:00,161.57,162.45,161.57,162.25,32119.0,161.57,162.45,161.57,162.25,32119.0
2024-10-17 15:30:00,162.25,162.25,160.35,160.84,46275.0,162.25,162.25,160.35,160.84,46275.0
2024-10-17 15:40:00,160.86,161.31,160.68,160.96,44335.0,160.86,161.31,160.68,160.96,44335.0
2024-10-17 15:50:00,161.0,161.79,160.72,160.85,228231.0,161.0,161.79,160.72,160.85,228231.0
2024-10-18 09:30:00,160.95,160.96,158.09,158.5,126147.0,160.95,160.96,158.09,158.5,126147.0
2024-10-18 09:40:00,158.5,159.0,156.35,157.05,252389.0,158.5,159.0,156.35,157.05,252389.0
2024-10-18 09:50:00,157.0,158.73,157.0,158.4,403846.0,157.0,158.73,157.0,158.4,403846.0
2024-10-18 10:00:00,158.18,159.47,157.58,158.28,127883.0,158.18,159.47,157.58,158.28,127883.0
2024-10-18 10:10:00,158.28,158.29,157.56,157.7,34057.0,158.28,158.29,157.56,157.7,34057.0
2024-10-18 10:20:00,157.8,157.92,157.41,157.84,24270.0,157.8,157.92,157.41,157.84,24270.0
2024-10-18 10:30:00,157.84,158.35,156.22,157.2,45747.0,157.84,158.35,156.22,157.2,45747.0
2024-10-18 10:40:00,157.02,157.53,156.85,157.43,21723.0,157.02,157.53,156.85,157.43,21723.0
2024-10-18 10:50:00,157.59,159.11,157.57,158.43,22703.0,157.59,159.11,157.57,158.43,22703.0
2024-10-18 11:00:00,158.47,158.47,157.41,158.17,16944.0,158.47,158.47,157.41,158.17,16944.0
2024-10-18 11:10:00,158.02,158.25,157.36,157.38,13235.0,158.02,158.25,157.36,157.38,13235.0
2024-10-18 11:20:00,157.45,157.72,157.27,157.38,9764.0,157.45,157.72,157.27,157.38,9764.0
2024-10-18 11:30:00,157.38,157.69,157.36,157.54,18558.0,157.38,157.69,157.36,157.54,18558.0
2024-10-18 11:40:00,157.71,158.25,157.33,158.23,10130.0,157.71,158.25,157.33,158.23,10130.0
2024-10-18 11:50:00,158.16,158.7,157.12,157.12,57969.0,158.16,158.7,157.12,157.12,57969.0
2024-10-18 12:00:00,157.26,157.61,157.21,157.31,155577.0,157.26,157.61,157.21,157.31,155577.0
2024-10-18 12:10:00,157.34,157.86,157.21,157.47,18394.0,157.34,157.86,157.21,157.47,18394.0
2024-10-18 12:20:00,157.52,157.81,157.3,157.5,15252.0,157.52,157.81,157.3,157.5,15252.0
2024-10-18 12:30:00,157.58,157.67,157.42,157.55,9461.0,157.58,157.67,157.42,157.55,9461.0
2024-10-18 12:40:00,157.61,157.88,157.42,157.88,12294.0,157.61,157.88,157.42,157.88,12294.0
2024-10-18 12:50:00,157.83,157.91,157.41,157.44,8392.0,157.83,157.91,157.41,157.44,8392.0
2024-10-18 13:00:00,157.5,157.53,157.08,157.3,11206.0,157.5,157.53,157.08,157.3,11206.0
2024-10-18 13:10:00,157.32,157.35,156.62,156.8,14278.0,157.32,157.35,156.62,156.8,14278.0
2024-10-18 13:20:00,156.71,157.25,156.59,157.11,12982.0,156.71,157.25,156.59,157.11,12982.0
2024-10-18 13:30:00,157.22,157.73,157.2,157.52,16231.0,157.22,157.73,157.2,157.52,16231.0
2024-10-18 13:40:00,157.57,157.65,157.35,157.49,6846.0,157.57,157.65,157.35,157.49,6846.0
2024-10-18 13:50:00,157.36,157.53,157.28,157.41,13125.0,157.36,157.53,157.28,157.41,13125.0
2024-10-18 14:00:00,157.32,157.5,157.01,157.07,5269.0,157.32,157.5,157.01,157.07,5269.0
2024-10-18 14:10:00,157.07,157.31,156.97,157.21,9267.0,157.07,157.31,156.97,157.21,9267.0
2024-10-18 14:20:00,157.2,157.27,157.07,157.07,10119.0,157.2,157.27,157.07,157.07,10119.0
2024-10-18 14:30:00,157.2,157.28,156.8,157.15,14910.0,157.2,157.28,156.8,157.15,14910.0
2024-10-18 14:40:00,157.17,157.31,157.08,157.23,8471.0,157.17,157.31,157.08,157.23,8471.0
2024-10-18 14:50:00,157.25,157.34,157.12,157.16,6091.0,157.25,157.34,157.12,157.16,6091.0
2024-10-18 15:00:00,157.16,157.81,157.11,157.77,13258.0,157.16,157.81,157.11,157.77,13258.0
2024-10-18 15:10:00,157.78,158.08,157.67,158.04,10336.0,157.78,158.08,157.67,158.04,10336.0
2024-10-18 15:20:00,158.01,158.01,157.56,157.94,8901.0,158.01,158.01,157.56,157.94,8901.0
2024-10-18 15:30:00,158.02,158.48,157.5,157.69,38770.0,158.02,158.48,157.5,157.69,38770.0
2024-10-18 15:40:00,157.59,157.61,157.17,157.22,18639.0,157.59,157.61,157.17,157.22,18639.0
2024-10-18 15:50:00,157.23,157.38,156.64,156.78,103862.0,157.23,157.38,156.64,156.78,103862.0
2024-10-21 09:30:00,156.29,156.85,154.0,154.4,57454.0,156.29,156.85,154.0,154.4,57454.0
2024-10-21 09:40:00,154.29,155.99,153.88,155.99,37384.0,154.29,155.99,153.88,155.99,37384.0
2024-10-21 09:50:00,156.2,157.03,155.62,155.98,11200.0,156.2,157.03,155.62,155.98,11200.0
2024-10-21 10:00:00,155.85,157.72,155.84,157.59,17496.0,155.85,157.72,155.84,157.59,17496.0
2024-10-21 10:10:00,157.46,158.57,157.41,158.43,12753.0,157.46,158.57,157.41,158.43,12753.0
2024-10-21 10:20:00,158.35,159.29,158.15,159.09,30783.0,158.35,159.29,158.15,159.09,30783.0
2024-10-21 10:30:00,159.05,159.39,158.73,158.96,17189.0,159.05,159.39,158.73,158.96,17189.0
2024-10-21 10:40:00,159.03,159.5,158.6,159.39,14691.0,159.03,159.5,158.6,159.39,14691.0
2024-10-21 10:50:00,159.3,159.82,158.97,159.21,12621.0,159.3,159.82,158.97,159.21,12621.0
2024-10-21 11:00:00,159.08,159.16,157.92,158.33,9451.0,159.08,159.16,157.92,158.33,9451.0
2024-10-21 11:10:00,158.39,159.4,158.39,158.88,14112.0,158.39,159.4,158.39,158.88,14112.0
2024-10-21 11:20:00,159.08,159.08,158.64,158.95,7164.0,159.08,159.08,158.64,158.95,7164.0
2024-10-21 11:30:00,158.72,159.1,158.51,159.1,11934.0,158.72,159.1,158.51,159.1,11934.0
2024-10-21 11:40:00,158.91,159.67,158.78,159.08,21492.0,158.91,159.67,158.78,159.08,21492.0
2024-10-21 11:50:00,159.05,159.67,158.95,159.47,16759.0,159.05,159.67,158.95,159.47,16759.0
2024-10-21 12:00:00,159.5,159.5,159.04,159.41,6098.0,159.5,159.5,159.04,159.41,6098.0
2024-10-21 12:10:00,159.49,159.66,159.4,159.53,6235.0,159.49,159.66,159.4,159.53,6235.0
2024-10-21 12:20:00,159.45,159.53,159.08,159.2,7596.0,159.45,159.53,159.08,159.2,7596.0
2024-10-21 12:30:00,159.13,159.35,158.95,159.11,6030.0,159.13,159.35,158.95,159.11,6030.0
2024-10-21 12:40:00,159.17,159.22,159.0,159.21,12543.0,159.17,159.22,159.0,159.21,12543.0
2024-10-21 12:50:00,159.23,159.81,159.14,159.81,6858.0,159.23,159.81,159.14,159.81,6858.0
2024-10-21 13:00:00,159.8,159.81,159.58,159.74,5732.0,159.8,159.81,159.58,159.74,5732.0
2024-10-21 13:10:00,159.79,160.11,159.72,159.83,9675.0,159.79,160.11,159.72,159.83,9675.0
2024-10-21 13:20:00,159.87,159.87,159.49,159.49,3999.0,159.87,159.87,159.49,159.49,3999.0
2024-10-21 13:30:00,159.59,159.78,159.53,159.72,3800.0,159.59,159.78,159.53,159.72,3800.0
2024-10-21 13:40:00,159.59,159.8,159.44,159.53,9462.0,159.59,159.8,159.44,159.53,9462.0
2024-10-21 13:50:00,159.53,159.61,159.31,159.33,5859.0,159.53,159.61,159.31,159.33,5859.0
2024-10-21 14:00:00,159.37,159.58,159.22,159.53,5462.0,159.37,159.58,159.22,159.53,5462.0
2024-10-21 14:10:00,159.44,159.58,159.32,159.43,5903.0,159.44,159.58,159.32,159.43,5903.0
2024-10-21 14:20:00,159.43,159.83,159.2,159.81,8990.0,159.43,159.83,159.2,159.81,8990.0
2024-10-21 14:30:00,159.84,159.84,159.61,159.63,4005.0,159.84,159.84,159.61,159.63,4005.0
2024-10-21 14:40:00,159.63,160.01,159.58,160.0,7369.0,159.63,160.01,159.58,160.0,7369.0
2024-10-21 14:50:00,159.93,160.04,159.75,159.87,6905.0,159.93,160.04,159.75,159.87,6905.0
2024-10-21 15:00:00,159.87,160.53,159.87,160.51,8100.0,159.87,160.53,159.87,160.51,8100.0
2024-10-21 15:10:00,160.55,161.09,160.45,160.97,23603.0,160.55,161.09,160.45,160.97,23603.0
2024-10-21 15:20:00,160.95,161.0,160.01,160.11,28284.0,160.95,161.0,160.01,160.11,28284.0
2024-10-21 15:30:00,160.01,160.25,159.71,159.77,13768.0,160.01,160.25,159.71,159.77,13768.0
2024-10-21 15:40:00,159.68,160.2,159.39,160.2,16330.0,159.68,160.2,159.39,160.2,16330.0
2024-10-21 15:50:00,160.25,160.41,159.39,159.93,96183.0,160.25,160.41,159.39,159.93,96183.0
2024-10-22 09:30:00,157.48,157.75,156.27,157.7,38448.0,157.48,157.75,156.27,157.7,38448.0
2024-10-22 09:40:00,157.34,157.35,156.25,156.39,12324.0,157.34,157.35,156.25,156.39,12324.0
2024-10-22 09:50:00,156.65,157.95,156.0,157.88,62225.0,156.65,157.95,156.0,157.88,62225.0
2024-10-22 10:00:00,157.96,158.69,157.77,158.69,28218.0,157.96,158.69,157.77,158.69,28218.0
2024-10-22 10:10:00,158.62,159.85,158.3,158.33,31442.0,158.62,159.85,158.3,158.33,31442.0
2024-10-22 10:20:00,158.39,158.4,157.76,158.1,21917.0,158.39,158.4,157.76,158.1,21917.0
2024-10-22 10:30:00,158.35,159.25,158.35,158.82,12650.0,158.35,159.25,158.35,158.82,12650.0
2024-10-22 10:40:00,158.71,158.74,157.96,158.33,23253.0,158.71,158.74,157.96,158.33,23253.0
2024-10-22 10:50:00,158.53,159.06,158.24,158.87,17529.0,158.53,159.06,158.24,158.87,17529.0
2024-10-22 11:00:00,158.73,158.73,158.48,158.65,7688.0,158.73,158.73,158.48,158.65,7688.0
2024-10-22 11:10:00,158.64,158.83,158.1,158.83,19290.0,158.64,158.83,158.1,158.83,19290.0
2024-10-22 11:20:00,158.81,158.92,158.54,158.92,4127.0,158.81,158.92,158.54,158.92,4127.0
2024-10-22 11:30:00,158.92,159.14,158.79,158.83,10460.0,158.92,159.14,158.79,158.83,10460.0
2024-10-22 11:40:00,158.83,158.83,157.59,157.89,12652.0,158.83,158.83,157.59,157.89,12652.0
2024-10-22 11:50:00,157.88,157.88,157.18,157.53,13906.0,157.88,157.88,157.18,157.53,13906.0
2024-10-22 12:00:00,157.5,157.5,157.19,157.19,3432.0,157.5,157.5,157.19,157.19,3432.0
2024-10-22 12:10:00,157.21,157.46,157.16,157.25,4253.0,157.21,157.46,157.16,157.25,4253.0
2024-10-22 12:20:00,157.38,157.38,156.72,157.06,10733.0,157.38,157.38,156.72,157.06,10733.0
2024-10-22 12:30:00,157.12,157.37,156.93,157.06,7525.0,157.12,157.37,156.93,157.06,7525.0
2024-10-22 12:40:00,156.99,158.06,156.95,157.65,14362.0,156.99,158.06,156.95,157.65,14362.0
2024-10-22 12:50:00,157.63,157.75,157.56,157.65,3472.0,157.63,157.75,157.56,157.65,3472.0
2024-10-22 13:00:00,157.65,157.83,157.31,157.51,10284.0,157.65,157.83,157.31,157.51,10284.0
2024-10-22 13:10:00,157.45,157.49,157.32,157.32,4589.0,157.45,157.49,157.32,157.32,4589.0
2024-10-22 13:20:00,157.32,157.4,156.99,157.0,7595.0,157.32,157.4,156.99,157.0,7595.0
2024-10-22 13:30:00,156.97,157.02,156.81,156.96,5221.0,156.97,157.02,156.81,156.96,5221.0
2024-10-22 13:40:00,157.08,157.21,156.95,157.09,3346.0,157.08,157.21,156.95,157.09,3346.0
2024-10-22 13:50:00,157.06,157.31,156.76,156.76,13421.0,157.06,157.31,156.76,156.76,13421.0
2024-10-22 14:00:00,156.73,156.74,156.42,156.59,7862.0,156.73,156.74,156.42,156.59,7862.0
2024-10-22 14:10:00,156.59,156.6,155.75,155.96,13457.0,156.59,156.6,155.75,155.96,13457.0
2024-10-22 14:20:00,155.85,156.47,155.73,156.35,10553.0,155.85,156.47,155.73,156.35,10553.0
2024-10-22 14:30:00,156.33,156.58,156.19,156.55,8604.0,156.33,156.58,156.19,156.55,8604.0
2024-10-22 14:40:00,156.56,156.7,156.38,156.57,3890.0,156.56,156.7,156.38,156.57,3890.0
2024-10-22 14:50:00,156.67,156.76,156.11,156.17,10575.0,156.67,156.76,156.11,156.17,10575.0
2024-10-22 15:00:00,156.08,156.08,155.59,155.63,18244.0,156.08,156.08,155.59,155.63,18244.0
2024-10-22 15:10:00,155.56,156.04,155.19,156.03,15089.0,155.56,156.04,155.19,156.03,15089.0
2024-10-22 15:20:00,155.99,155.99,155.57,155.69,7561.0,155.99,155.99,155.57,155.69,7561.0
2024-10-22 15:30:00,155.63,155.76,155.17,155.32,17602.0,155.63,155.76,155.17,155.32,17602.0
2024-10-22 15:40:00,155.24,155.9,155.24,155.81,16005.0,155.24,155.9,155.24,155.81,16005.0
2024-10-22 15:50:00,155.81,155.81,154.8,154.82,76933.0,155.81,155.81,154.8,154.82,76933.0
2024-10-23 09:30:00,152.33,152.88,151.71,152.18,48486.0,152.33,152.88,151.71,152.18,48486.0
2024-10-23 09:40:00,152.29,153.29,151.4,152.12,33608.0,152.29,153.29,151.4,152.12,33608.0
2024-10-23 09:50:00,152.03,153.17,151.3,152.88,36875.0,152.03,153.17,151.3,152.88,36875.0
2024-10-23 10:00:00,152.88,152.88,151.75,152.17,20402.0,152.88,152.88,151.75,152.17,20402.0
2024-10-23 10:10:00,152.25,152.57,151.78,152.45,27619.0,152.25,152.57,151.78,152.45,27619.0
2024-10-23 10:20:00,152.38,153.38,152.23,153.07,30755.0,152.38,153.38,152.23,153.07,30755.0
2024-10-23 10:30:00,153.16,153.16,152.43,152.79,14717.0,153.16,153.16,152.43,152.79,14717.0
2024-10-23 10:40:00,153.07,153.81,152.71,152.71,17182.0,153.07,153.81,152.71,152.71,17182.0
2024-10-23 10:50:00,152.69,152.9,152.18,152.49,6966.0,152.69,152.9,152.18,152.49,6966.0
2024-10-23 11:00:00,152.42,152.42,151.39,151.39,14254.0,152.42,152.42,151.39,151.39,14254.0
2024-10-23 11:10:00,151.25,151.5,149.8,150.07,41069.0,151.25,151.5,149.8,150.07,41069.0
2024-10-23 11:20:00,149.98,150.06,148.86,149.02,27587.0,149.98,150.06,148.86,149.02,27587.0
2024-10-23 11:30:00,149.03,149.65,148.97,149.35,21269.0,149.03,149.65,148.97,149.35,21269.0
2024-10-23 11:40:00,149.37,149.46,148.91,148.98,18347.0,149.37,149.46,148.91,148.98,18347.0
2024-10-23 11:50:00,149.06,149.08,148.11,148.82,32398.0,149.06,149.08,148.11,148.82,32398.0
2024-10-23 12:00:00,148.7,148.75,147.5,147.77,31191.0,148.7,148.75,147.5,147.77,31191.0
2024-10-23 12:10:00,147.77,148.44,147.77,148.2,20804.0,147.77,148.44,147.77,148.2,20804.0
2024-10-23 12:20:00,148.14,148.76,148.14,148.19,12528.0,148.14,148.76,148.14,148.19,12528.0
2024-10-23 12:30:00,148.24,148.57,148.0,148.36,10930.0,148.24,148.57,148.0,148.36,10930.0
2024-10-23 12:40:00,148.32,148.73,148.26,148.37,7581.0,148.32,148.73,148.26,148.37,7581.0
2024-10-23 12:50:00,148.41,148.73,148.28,148.63,5801.0,148.41,148.73,148.28,148.63,5801.0
2024-10-23 13:00:00,148.52,148.52,148.09,148.38,8162.0,148.52,148.52,148.09,148.38,8162.0
2024-10-23 13:10:00,148.29,148.48,147.97,148.08,13151.0,148.29,148.48,147.97,148.08,13151.0
2024-10-23 13:20:00,148.07,148.2,147.66,147.68,15345.0,148.07,148.2,147.66,147.68,15345.0
2024-10-23 13:30:00,147.71,147.78,147.2,147.42,10895.0,147.71,147.78,147.2,147.42,10895.0
2024-10-23 13:40:00,147.41,147.53,146.71,147.21,14009.0,147.41,147.53,146.71,147.21,14009.0
2024-10-23 13:50:00,147.2,147.24,146.8,147.0,12232.0,147.2,147.24,146.8,147.0,12232.0
2024-10-23 14:00:00,146.99,147.23,146.78,147.15,7752.0,146.99,147.23,146.78,147.15,7752.0
2024-10-23 14:10:00,146.96,147.22,146.9,147.22,9030.0,146.96,147.22,146.9,147.22,9030.0
2024-10-23 14:20:00,147.24,147.98,147.24,147.89,10352.0,147.24,147.98,147.24,147.89,10352.0
2024-10-23 14:30:00,147.96,148.11,147.42,147.52,17209.0,147.96,148.11,147.42,147.52,17209.0
2024-10-23 14:40:00,147.52,147.66,147.27,147.55,9545.0,147.52,147.66,147.27,147.55,9545.0
2024-10-23 14:50:00,147.65,147.69,147.43,147.43,6277.0,147.65,147.69,147.43,147.43,6277.0
2024-10-23 15:00:00,147.5,147.9,147.49,147.64,9070.0,147.5,147.9,147.49,147.64,9070.0
2024-10-23 15:10:00,147.69,147.71,147.06,147.18,8563.0,147.69,147.71,147.06,147.18,8563.0
2024-10-23 15:20:00,147.18,147.46,147.06,147.45,8112.0,147.18,147.46,147.06,147.45,8112.0
2024-10-23 15:30:00,147.34,147.5,147.18,147.31,17075.0,147.34,147.5,147.18,147.31,17075.0
2024-10-23 15:40:00,147.31,147.77,147.27,147.76,23630.0,147.31,147.77,147.27,147.76,23630.0
2024-10-23 15:50:00,147.81,148.17,147.58,147.88,113334.0,147.81,148.17,147.58,147.88,113334.0
2024-10-24 09:30:00,149.01,150.14,149.01,149.6,24215.0,149.01,150.14,149.01,149.6,24215.0
2024-10-24 09:40:00,149.6,149.6,148.58,149.2,12809.0,149.6,149.6,148.58,149.2,12809.0
2024-10-24 09:50:00,149.23,149.24,147.56,148.17,17915.0,149.23,149.24,147.56,148.17,17915.0
2024-10-24 10:00:00,148.24,148.24,146.95,147.15,20721.0,148.24,148.24,146.95,147.15,20721.0
2024-10-24 10:10:00,147.13,147.13,145.59,145.76,27517.0,147.13,147.13,145.59,145.76,27517.0
2024-10-24 10:20:00,145.8,145.96,144.56,144.91,33308.0,145.8,145.96,144.56,144.91,33308.0
2024-10-24 10:30:00,145.09,145.86,145.09,145.39,14424.0,145.09,145.86,145.09,145.39,14424.0
2024-10-24 10:40:00,145.39,145.79,144.97,145.15,12772.0,145.39,145.79,144.97,145.15,12772.0
2024-10-24 10:50:00,145.15,145.68,145.05,145.68,9584.0,145.15,145.68,145.05,145.68,9584.0
2024-10-24 11:00:00,145.67,145.81,144.86,145.29,14512.0,145.67,145.81,144.86,145.29,14512.0
2024-10-24 11:10:00,145.21,145.21,144.5,144.53,11164.0,145.21,145.21,144.5,144.53,11164.0
2024-10-24 11:20:00,144.67,144.91,144.14,144.83,25703.0,144.67,144.91,144.14,144.83,25703.0
2024-10-24 11:30:00,144.83,145.14,144.76,144.85,8565.0,144.83,145.14,144.76,144.85,8565.0
2024-10-24 11:40:00,144.84,144.98,144.11,144.38,13003.0,144.84,144.98,144.11,144.38,13003.0
2024-10-24 11:50:00,144.21,144.61,144.11,144.47,8955.0,144.21,144.61,144.11,144.47,8955.0
2024-10-24 12:00:00,144.41,144.51,143.86,144.44,19107.0,144.41,144.51,143.86,144.44,19107.0
2024-10-24 12:10:00,144.44,144.98,144.25,144.87,9185.0,144.44,144.98,144.25,144.87,9185.0
2024-10-24 12:20:00,144.96,144.96,144.55,144.73,12232.0,144.96,144.96,144.55,144.73,12232.0
2024-10-24 12:30:00,144.69,144.88,144.38,144.58,12164.0,144.69,144.88,144.38,144.58,12164.0
2024-10-24 12:40:00,144.58,144.58,144.02,144.25,8226.0,144.58,144.58,144.02,144.25,8226.0
2024-10-24 12:50:00,144.16,144.41,144.08,144.08,8000.0,144.16,144.41,144.08,144.08,8000.0
2024-10-24 13:00:00,144.19,144.49,144.08,144.39,16697.0,144.19,144.49,144.08,144.39,16697.0
2024-10-24 13:10:00,144.39,144.39,143.77,143.86,10903.0,144.39,144.39,143.77,143.86,10903.0
2024-10-24 13:20:00,143.85,143.92,143.51,143.76,18915.0,143.85,143.92,143.51,143.76,18915.0
2024-10-24 13:30:00,143.76,144.06,143.76,144.02,12073.0,143.76,144.06,143.76,144.02,12073.0
2024-10-24 13:40:00,144.06,144.06,143.42,143.42,11138.0,144.06,144.06,143.42,143.42,11138.0
2024-10-24 13:50:00,143.52,143.72,142.96,143.03,18288.0,143.52,143.72,142.96,143.03,18288.0
2024-10-24 14:00:00,142.94,143.38,142.76,143.38,22019.0,142.94,143.38,142.76,143.38,22019.0
2024-10-24 14:10:00,143.38,143.38,143.04,143.15,13110.0,143.38,143.38,143.04,143.15,13110.0
2024-10-24 14:20:00,143.07,143.21,142.88,143.0,19978.0,143.07,143.21,142.88,143.0,19978.0
2024-10-24 14:30:00,143.0,143.15,142.52,142.66,26788.0,143.0,143.15,142.52,142.66,26788.0
2024-10-24 14:40:00,142.61,142.77,142.46,142.68,17583.0,142.61,142.77,142.46,142.68,17583.0
2024-10-24 14:50:00,142.69,142.94,142.3,142.57,28496.0,142.69,142.94,142.3,142.57,28496.0
2024-10-24 15:00:00,142.43,142.48,141.9,142.28,30904.0,142.43,142.48,141.9,142.28,30904.0
2024-10-24 15:10:00,142.28,142.87,142.21,142.54,17045.0,142.28,142.87,142.21,142.54,17045.0
2024-10-24 15:20:00,142.49,142.72,142.38,142.58,15084.0,142.49,142.72,142.38,142.58,15084.0
2024-10-24 15:30:00,142.62,142.69,142.0,142.24,36090.0,142.62,142.69,142.0,142.24,36090.0
2024-10-24 15:40:00,142.24,142.25,141.77,141.97,43283.0,142.24,142.25,141.77,141.97,43283.0
2024-10-24 15:50:00,142.09,142.75,141.9,142.61,165977.0,142.09,142.75,141.9,142.61,165977.0
2024-10-25 09:30:00,143.06,143.41,141.34,142.3,35157.0,143.06,143.41,141.34,142.3,35157.0
2024-10-25 09:40:00,142.36,142.36,141.34,141.83,23858.0,142.36,142.36,141.34,141.83,23858.0
2024-10-25 09:50:00,141.84,142.14,141.75,142.1,38473.0,141.84,142.14,141.75,142.1,38473.0
2024-10-25 10:00:00,142.01,142.02,140.77,141.83,50949.0,142.01,142.02,140.77,141.83,50949.0
2024-10-25 10:10:00,141.83,142.68,141.25,142.63,36283.0,141.83,142.68,141.25,142.63,36283.0
2024-10-25 10:20:00,142.59,143.28,142.58,142.99,26169.0,142.59,143.28,142.58,142.99,26169.0
2024-10-25 10:30:00,143.05,143.05,141.49,141.89,26720.0,143.05,143.05,141.49,141.89,26720.0
2024-10-25 10:40:00,141.85,142.07,141.75,141.97,26349.0,141.85,142.07,141.75,141.97,26349.0
2024-10-25 10:50:00,141.83,142.02,141.34,141.37,23065.0,141.83,142.02,141.34,141.37,23065.0
2024-10-25 11:00:00,141.31,141.38,140.09,140.48,38208.0,141.31,141.38,140.09,140.48,38208.0
2024-10-25 11:10:00,140.47,140.9,140.45,140.69,36951.0,140.47,140.9,140.45,140.69,36951.0
2024-10-25 11:20:00,140.69,140.78,140.26,140.59,22923.0,140.69,140.78,140.26,140.59,22923.0
2024-10-25 11:30:00,140.67,141.11,140.62,140.8,15846.0,140.67,141.11,140.62,140.8,15846.0
2024-10-25 11:40:00,140.8,140.97,140.25,140.91,18040.0,140.8,140.97,140.25,140.91,18040.0
2024-10-25 11:50:00,140.91,141.62,140.72,141.62,24043.0,140.91,141.62,140.72,141.62,24043.0
2024-10-25 12:00:00,141.6,142.23,141.47,141.88,11981.0,141.6,142.23,141.47,141.88,11981.0
2024-10-25 12:10:00,141.92,142.14,141.33,141.93,11216.0,141.92,142.14,141.33,141.93,11216.0
2024-10-25 12:20:00,142.0,142.23,141.86,142.18,11454.0,142.0,142.23,141.86,142.18,11454.0
2024-10-25 12:30:00,142.18,142.18,141.52,141.53,9516.0,142.18,142.18,141.52,141.53,9516.0
2024-10-25 12:40:00,141.53,141.74,141.32,141.32,7782.0,141.53,141.74,141.32,141.32,7782.0
2024-10-25 12:50:00,141.39,141.62,141.35,141.58,5925.0,141.39,141.62,141.35,141.58,5925.0
2024-10-25 13:00:00,141.49,141.59,141.27,141.5,18281.0,141.49,141.59,141.27,141.5,18281.0
2024-10-25 13:10:00,141.5,141.51,140.78,140.78,7705.0,141.5,141.51,140.78,140.78,7705.0
2024-10-25 13:20:00,140.81,140.82,140.35,140.59,11412.0,140.81,140.82,140.35,140.59,11412.0
2024-10-25 13:30:00,140.5,140.61,140.29,140.5,11173.0,140.5,140.61,140.29,140.5,11173.0
2024-10-25 13:40:00,140.53,140.63,139.91,140.63,25586.0,140.53,140.63,139.91,140.63,25586.0
2024-10-25 13:50:00,140.63,140.68,140.13,140.28,8107.0,140.63,140.68,140.13,140.28,8107.0
2024-10-25 14:00:00,140.27,140.63,140.15,140.46,20223.0,140.27,140.63,140.15,140.46,20223.0
2024-10-25 14:10:00,140.47,140.55,140.28,140.4,24233.0,140.47,140.55,140.28,140.4,24233.0
2024-10-25 14:20:00,140.4,141.05,140.29,140.8,19041.0,140.4,141.05,140.29,140.8,19041.0
2024-10-25 14:30:00,140.75,140.91,140.62,140.88,10803.0,140.75,140.91,140.62,140.88,10803.0
2024-10-25 14:40:00,140.87,140.88,140.25,140.36,10489.0,140.87,140.88,140.25,140.36,10489.0
2024-10-25 14:50:00,140.36,140.5,140.22,140.33,10964.0,140.36,140.5,140.22,140.33,10964.0
2024-10-25 15:00:00,140.27,140.52,140.19,140.52,11425.0,140.27,140.52,140.19,140.52,11425.0
2024-10-25 15:10:00,140.42,140.58,139.75,139.95,31875.0,140.42,140.58,139.75,139.95,31875.0
2024-10-25 15:20:00,139.93,140.13,139.82,140.13,17411.0,139.93,140.13,139.82,140.13,17411.0
2024-10-25 15:30:00,140.13,141.08,140.03,140.94,30267.0,140.13,141.08,140.03,140.94,30267.0
2024-10-25 15:40:00,140.94,141.34,140.86,141.26,38486.0,140.94,141.34,140.86,141.26,38486.0
2024-10-25 15:50:00,141.31,141.73,141.1,141.11,202693.0,141.31,141.73,141.1,141.11,202693.0
2024-10-28 09:30:00,142.24,144.18,141.95,142.97,73138.0,142.24,144.18,141.95,142.97,73138.0
2024-10-28 09:40:00,143.26,143.76,142.67,143.75,52951.0,143.26,143.76,142.67,143.75,52951.0
2024-10-28 09:50:00,143.75,144.5,143.33,143.47,48569.0,143.75,144.5,143.33,143.47,48569.0
2024-10-28 10:00:00,143.46,143.51,142.57,142.79,11400.0,143.46,143.51,142.57,142.79,11400.0
2024-10-28 10:10:00,142.69,142.73,140.3,140.45,26655.0,142.69,142.73,140.3,140.45,26655.0
2024-10-28 10:20:00,140.35,140.58,139.84,140.25,30588.0,140.35,140.58,139.84,140.25,30588.0
2024-10-28 10:30:00,140.0,140.75,139.57,140.69,29418.0,140.0,140.75,139.57,140.69,29418.0
2024-10-28 10:40:00,140.84,141.39,140.64,140.75,24263.0,140.84,141.39,140.64,140.75,24263.0
2024-10-28 10:50:00,140.8,141.3,140.6,141.24,12759.0,140.8,141.3,140.6,141.24,12759.0
2024-10-28 11:00:00,141.22,141.22,140.5,140.79,14341.0,141.22,141.22,140.5,140.79,14341.0
2024-10-28 11:10:00,140.55,140.75,140.28,140.69,11781.0,140.55,140.75,140.28,140.69,11781.0
2024-10-28 11:20:00,140.67,140.8,140.37,140.56,9226.0,140.67,140.8,140.37,140.56,9226.0
2024-10-28 11:30:00,140.56,140.56,139.85,139.98,12937.0,140.56,140.56,139.85,139.98,12937.0
2024-10-28 11:40:00,139.91,139.91,139.01,139.24,25106.0,139.91,139.91,139.01,139.24,25106.0
2024-10-28 11:50:00,139.19,139.31,138.35,138.87,40042.0,139.19,139.31,138.35,138.87,40042.0
2024-10-28 12:00:00,138.82,138.92,138.67,138.86,10850.0,138.82,138.92,138.67,138.86,10850.0
2024-10-28 12:10:00,138.84,139.31,138.81,139.11,16332.0,138.84,139.31,138.81,139.11,16332.0
2024-10-28 12:20:00,139.11,139.13,138.84,138.88,16639.0,139.11,139.13,138.84,138.88,16639.0
2024-10-28 12:30:00,138.84,138.87,138.32,138.33,15892.0,138.84,138.87,138.32,138.33,15892.0
2024-10-28 12:40:00,138.3,138.59,138.3,138.4,8920.0,138.3,138.59,138.3,138.4,8920.0
2024-10-28 12:50:00,138.4,138.49,138.01,138.17,27353.0,138.4,138.49,138.01,138.17,27353.0
2024-10-28 13:00:00,138.15,138.64,137.8,138.64,31336.0,138.15,138.64,137.8,138.64,31336.0
2024-10-28 13:10:00,138.64,139.17,138.61,138.71,12330.0,138.64,139.17,138.61,138.71,12330.0
2024-10-28 13:20:00,138.85,139.03,138.69,138.74,13245.0,138.85,139.03,138.69,138.74,13245.0
2024-10-28 13:30:00,138.79,138.79,138.47,138.54,9771.0,138.79,138.79,138.47,138.54,9771.0
2024-10-28 13:40:00,138.53,138.77,138.4,138.56,12806.0,138.53,138.77,138.4,138.56,12806.0
2024-10-28 13:50:00,138.56,138.75,138.2,138.71,25284.0,138.56,138.75,138.2,138.71,25284.0
2024-10-28 14:00:00,138.63,139.08,138.54,138.95,11186.0,138.63,139.08,138.54,138.95,11186.0
2024-10-28 14:10:00,138.95,139.39,138.88,139.37,10672.0,138.95,139.39,138.88,139.37,10672.0
2024-10-28 14:20:00,139.36,139.36,138.98,139.06,18140.0,139.36,139.36,138.98,139.06,18140.0
2024-10-28 14:30:00,139.08,139.08,138.82,139.05,11345.0,139.08,139.08,138.82,139.05,11345.0
2024-10-28 14:40:00,139.03,139.03,138.77,138.87,10965.0,139.03,139.03,138.77,138.87,10965.0
2024-10-28 14:50:00,138.86,139.21,138.86,138.99,14557.0,138.86,139.21,138.86,138.99,14557.0
2024-10-28 15:00:00,138.9,139.03,138.38,138.45,14351.0,138.9,139.03,138.38,138.45,14351.0
2024-10-28 15:10:00,138.39,138.61,138.39,138.39,18710.0,138.39,138.61,138.39,138.39,18710.0
2024-10-28 15:20:00,138.43,138.64,138.38,138.45,17906.0,138.43,138.64,138.38,138.45,17906.0
2024-10-28 15:30:00,138.44,138.98,138.39,138.49,27350.0,138.44,138.98,138.39,138.49,27350.0
2024-10-28 15:40:00,138.39,138.76,138.22,138.63,45428.0,138.39,138.76,138.22,138.63,45428.0
2024-10-28 15:50:00,138.59,138.66,137.89,137.91,110598.0,138.59,138.66,137.89,137.91,110598.0
2024-10-29 09:30:00,137.0,137.0,134.67,135.14,60367.0,137.0,137.0,134.67,135.14,60367.0
2024-10-29 09:40:00,135.11,135.57,134.43,135.5,23318.0,135.11,135.57,134.43,135.5,23318.0
2024-10-29 09:50:00,135.55,136.23,135.49,135.8,22087.0,135.55,136.23,135.49,135.8,22087.0
2024-10-29 10:00:00,135.98,136.92,135.53,136.62,32452.0,135.98,136.92,135.53,136.62,32452.0
2024-10-29 10:10:00,136.79,136.93,135.53,135.63,14173.0,136.79,136.93,135.53,135.63,14173.0
2024-10-29 10:20:00,135.64,136.37,135.58,135.75,8633.0,135.64,136.37,135.58,135.75,8633.0
2024-10-29 10:30:00,135.89,136.5,135.76,136.35,11350.0,135.89,136.5,135.76,136.35,11350.0
2024-10-29 10:40:00,136.42,136.68,136.02,136.19,10948.0,136.42,136.68,136.02,136.19,10948.0
2024-10-29 10:50:00,136.27,136.6,136.16,136.59,7273.0,136.27,136.6,136.16,136.59,7273.0
2024-10-29 11:00:00,136.69,136.84,136.3,136.36,12353.0,136.69,136.84,136.3,136.36,12353.0
2024-10-29 11:10:00,136.26,136.77,136.17,136.7,14880.0,136.26,136.77,136.17,136.7,14880.0
2024-10-29 11:20:00,136.6,136.78,136.39,136.58,12489.0,136.6,136.78,136.39,136.58,12489.0
2024-10-29 11:30:00,136.53,137.21,136.44,137.19,28459.0,136.53,137.21,136.44,137.19,28459.0
2024-10-29 11:40:00,137.18,137.93,137.15,137.89,15684.0,137.18,137.93,137.15,137.89,15684.0
2024-10-29 11:50:00,137.98,138.42,137.89,138.12,13711.0,137.98,138.42,137.89,138.12,13711.0
2024-10-29 12:00:00,138.12,138.21,137.42,137.76,9065.0,138.12,138.21,137.42,137.76,9065.0
2024-10-29 12:10:00,137.66,137.66,137.19,137.5,8080.0,137.66,137.66,137.19,137.5,8080.0
2024-10-29 12:20:00,137.55,137.56,137.03,137.11,12724.0,137.55,137.56,137.03,137.11,12724.0
2024-10-29 12:30:00,137.11,137.91,137.1,137.73,10630.0,137.11,137.91,137.1,137.73,10630.0
2024-10-29 12:40:00,137.71,138.01,137.7,137.9,6035.0,137.71,138.01,137.7,137.9,6035.0
2024-10-29 12:50:00,137.99,138.26,137.75,137.84,8539.0,137.99,138.26,137.75,137.84,8539.0
2024-10-29 13:00:00,137.81,138.0,137.46,137.5,11616.0,137.81,138.0,137.46,137.5,11616.0
2024-10-29 13:10:00,137.49,138.0,137.36,137.94,7097.0,137.49,138.0,137.36,137.94,7097.0
2024-10-29 13:20:00,137.92,138.0,137.71,137.92,8393.0,137.92,138.0,137.71,137.92,8393.0
2024-10-29 13:30:00,137.98,138.55,137.94,138.16,17247.0,137.98,138.55,137.94,138.16,17247.0
2024-10-29 13:40:00,138.24,138.41,138.13,138.28,7617.0,138.24,138.41,138.13,138.28,7617.0
2024-10-29 13:50:00,138.32,138.33,137.88,137.9,18319.0,138.32,138.33,137.88,137.9,18319.0
2024-10-29 14:00:00,137.84,137.86,137.55,137.71,11388.0,137.84,137.86,137.55,137.71,11388.0
2024-10-29 14:10:00,137.72,137.77,137.54,137.68,4436.0,137.72,137.77,137.54,137.68,4436.0
2024-10-29 14:20:00,137.71,137.78,137.52,137.53,3646.0,137.71,137.78,137.52,137.53,3646.0
2024-10-29 14:30:00,137.59,138.12,137.54,138.11,7901.0,137.59,138.12,137.54,138.11,7901.0
2024-10-29 14:40:00,138.09,138.2,137.84,138.07,6461.0,138.09,138.2,137.84,138.07,6461.0
2024-10-29 14:50:00,138.05,138.25,137.88,138.25,8362.0,138.05,138.25,137.88,138.25,8362.0
2024-10-29 15:00:00,138.25,138.49,138.25,138.39,8215.0,138.25,138.49,138.25,138.39,8215.0
2024-10-29 15:10:00,138.41,138.59,138.23,138.55,22556.0,138.41,138.59,138.23,138.55,22556.0
2024-10-29 15:20:00,138.59,138.7,138.45,138.55,12757.0,138.59,138.7,138.45,138.55,12757.0
2024-10-29 15:30:00,138.48,138.62,138.26,138.59,10407.0,138.48,138.62,138.26,138.59,10407.0
2024-10-29 15:40:00,138.6,139.09,138.59,139.0,26261.0,138.6,139.09,138.59,139.0,26261.0
2024-10-29 15:50:00,138.93,138.96,138.26,138.47,89673.0,138.93,138.96,138.26,138.47,89673.0
2024-10-30 09:30:00,138.66,138.7,137.36,137.49,19072.0,138.66,138.7,137.36,137.49,19072.0
2024-10-30 09:40:00,137.36,138.35,136.87,138.35,19123.0,137.36,138.35,136.87,138.35,19123.0
2024-10-30 09:50:00,138.45,139.85,138.45,139.49,22263.0,138.45,139.85,138.45,139.49,22263.0
2024-10-30 10:00:00,139.47,139.7,138.39,138.43,16442.0,139.47,139.7,138.39,138.43,16442.0
2024-10-30 10:10:00,138.32,138.32,137.13,137.31,20521.0,138.32,138.32,137.13,137.31,20521.0
2024-10-30 10:20:00,137.11,137.47,136.46,136.71,34631.0,137.11,137.47,136.46,136.71,34631.0
2024-10-30 10:30:00,136.71,137.89,136.7,137.75,14533.0,136.71,137.89,136.7,137.75,14533.0
2024-10-30 10:40:00,137.88,138.63,137.84,138.53,16427.0,137.88,138.63,137.84,138.53,16427.0
2024-10-30 10:50:00,138.53,138.83,137.95,138.66,8978.0,138.53,138.83,137.95,138.66,8978.0
2024-10-30 11:00:00,138.48,138.55,137.9,138.0,11113.0,138.48,138.55,137.9,138.0,11113.0
2024-10-30 11:10:00,138.13,138.14,137.04,137.4,15740.0,138.13,138.14,137.04,137.4,15740.0
2024-10-30 11:20:00,137.44,137.46,136.99,137.16,6558.0,137.44,137.46,136.99,137.16,6558.0
2024-10-30 11:30:00,137.16,137.57,137.06,137.45,4442.0,137.16,137.57,137.06,137.45,4442.0
2024-10-30 11:40:00,137.48,137.6,137.29,137.29,3920.0,137.48,137.6,137.29,137.29,3920.0
2024-10-30 11:50:00,137.26,137.53,137.03,137.53,4530.0,137.26,137.53,137.03,137.53,4530.0
2024-10-30 12:00:00,137.52,137.87,137.5,137.54,5469.0,137.52,137.87,137.5,137.54,5469.0
2024-10-30 12:10:00,137.54,137.58,137.23,137.32,9320.0,137.54,137.58,137.23,137.32,9320.0
2024-10-30 12:20:00,137.39,137.92,137.33,137.7,8845.0,137.39,137.92,137.33,137.7,8845.0
2024-10-30 12:30:00,137.58,137.87,137.35,137.84,3830.0,137.58,137.87,137.35,137.84,3830.0
2024-10-30 12:40:00,137.78,137.84,137.53,137.54,5511.0,137.78,137.84,137.53,137.54,5511.0
2024-10-30 12:50:00,137.62,137.74,137.43,137.68,7009.0,137.62,137.74,137.43,137.68,7009.0
2024-10-30 13:00:00,137.68,138.15,137.68,138.08,2847.0,137.68,138.15,137.68,138.08,2847.0
2024-10-30 13:10:00,138.08,138.15,137.67,137.67,5169.0,138.08,138.15,137.67,137.67,5169.0
2024-10-30 13:20:00,137.69,137.95,137.42,137.43,5910.0,137.69,137.95,137.42,137.43,5910.0
2024-10-30 13:30:00,137.12,137.37,136.57,136.75,8908.0,137.12,137.37,136.57,136.75,8908.0
2024-10-30 13:40:00,136.67,136.78,136.57,136.74,2593.0,136.67,136.78,136.57,136.74,2593.0
2024-10-30 13:50:00,136.83,137.11,136.83,136.96,4132.0,136.83,137.11,136.83,136.96,4132.0
2024-10-30 14:00:00,136.96,137.47,136.83,137.46,8301.0,136.96,137.47,136.83,137.46,8301.0
2024-10-30 14:10:00,137.48,137.57,136.99,136.99,19491.0,137.48,137.57,136.99,136.99,19491.0
2024-10-30 14:20:00,136.99,137.01,136.67,136.67,2100.0,136.99,137.01,136.67,136.67,2100.0
2024-10-30 14:30:00,136.68,136.89,136.55,136.79,5999.0,136.68,136.89,136.55,136.79,5999.0
2024-10-30 14:40:00,136.79,136.8,136.63,136.75,4563.0,136.79,136.8,136.63,136.75,4563.0
2024-10-30 14:50:00,136.75,137.09,136.63,137.09,7543.0,136.75,137.09,136.63,137.09,7543.0
2024-10-30 15:00:00,137.06,137.19,136.75,137.1,11882.0,137.06,137.19,136.75,137.1,11882.0
2024-10-30 15:10:00,137.1,137.1,136.21,136.54,28849.0,137.1,137.1,136.21,136.54,28849.0
2024-10-30 15:20:00,136.54,136.97,136.47,136.95,16378.0,136.54,136.97,136.47,136.95,16378.0
2024-10-30 15:30:00,137.03,137.03,136.27,136.47,14688.0,137.03,137.03,136.27,136.47,14688.0
2024-10-30 15:40:00,136.48,136.61,136.26,136.42,25337.0,136.48,136.61,136.26,136.42,25337.0
2024-10-30 15:50:00,136.42,136.88,136.33,136.55,87350.0,136.42,136.88,136.33,136.55,87350.0
2024-10-31 09:30:00,135.0,135.62,134.01,135.44,31291.0,135.0,135.62,134.01,135.44,31291.0
2024-10-31 09:40:00,135.49,135.54,134.15,134.16,14743.0,135.49,135.54,134.15,134.16,14743.0
2024-10-31 09:50:00,134.05,134.5,133.31,134.33,17300.0,134.05,134.5,133.31,134.33,17300.0
2024-10-31 10:00:00,134.34,135.27,133.72,135.25,13197.0,134.34,135.27,133.72,135.25,13197.0
2024-10-31 10:10:00,135.27,135.34,134.74,135.2,17256.0,135.27,135.34,134.74,135.2,17256.0
2024-10-31 10:20:00,135.26,135.27,133.78,133.78,12434.0,135.26,135.27,133.78,133.78,12434.0
2024-10-31 10:30:00,133.82,134.28,133.65,133.83,5686.0,133.82,134.28,133.65,133.83,5686.0
2024-10-31 10:40:00,133.8,133.8,133.25,133.43,9353.0,133.8,133.8,133.25,133.43,9353.0
2024-10-31 10:50:00,133.43,133.57,133.13,133.22,13182.0,133.43,133.57,133.13,133.22,13182.0
2024-10-31 11:00:00,133.03,133.12,131.85,132.51,41948.0,133.03,133.12,131.85,132.51,41948.0
2024-10-31 11:10:00,132.5,132.6,132.28,132.3,11997.0,132.5,132.6,132.28,132.3,11997.0
2024-10-31 11:20:00,132.38,132.88,132.26,132.62,25781.0,132.38,132.88,132.26,132.62,25781.0
2024-10-31 11:30:00,132.7,132.76,132.6,132.67,6092.0,132.7,132.76,132.6,132.67,6092.0
2024-10-31 11:40:00,132.62,133.06,132.51,132.7,6618.0,132.62,133.06,132.51,132.7,6618.0
2024-10-31 11:50:00,132.74,132.74,132.2,132.34,10332.0,132.74,132.74,132.2,132.34,10332.0
2024-10-31 12:00:00,132.21,132.3,131.89,132.22,6728.0,132.21,132.3,131.89,132.22,6728.0
2024-10-31 12:10:00,132.19,132.32,132.11,132.17,9423.0,132.19,132.32,132.11,132.17,9423.0
2024-10-31 12:20:00,132.18,132.39,131.72,132.0,13332.0,132.18,132.39,131.72,132.0,13332.0
2024-10-31 12:30:00,131.89,132.0,131.81,131.82,4357.0,131.89,132.0,131.81,131.82,4357.0
2024-10-31 12:40:00,131.92,131.92,131.54,131.62,9339.0,131.92,131.92,131.54,131.62,9339.0
2024-10-31 12:50:00,131.68,131.83,131.63,131.71,8004.0,131.68,131.83,131.63,131.71,8004.0
2024-10-31 13:00:00,131.71,132.44,131.5,132.4,15590.0,131.71,132.44,131.5,132.4,15590.0
2024-10-31 13:10:00,132.32,132.53,132.08,132.42,5686.0,132.32,132.53,132.08,132.42,5686.0
2024-10-31 13:20:00,132.44,132.44,132.12,132.15,9549.0,132.44,132.44,132.12,132.15,9549.0
2024-10-31 13:30:00,132.01,132.47,131.94,132.29,10550.0,132.01,132.47,131.94,132.29,10550.0
2024-10-31 13:40:00,132.2,132.33,131.97,132.12,3000.0,132.2,132.33,131.97,132.12,3000.0
2024-10-31 13:50:00,132.27,132.39,131.75,131.88,9011.0,132.27,132.39,131.75,131.88,9011.0
2024-10-31 14:00:00,131.91,131.92,131.41,131.58,18090.0,131.91,131.92,131.41,131.58,18090.0
2024-10-31 14:10:00,131.58,131.8,131.46,131.53,12400.0,131.58,131.8,131.46,131.53,12400.0
2024-10-31 14:20:00,131.54,131.67,131.19,131.67,23416.0,131.54,131.67,131.19,131.67,23416.0
2024-10-31 14:30:00,131.74,132.37,131.66,132.37,5862.0,131.74,132.37,131.66,132.37,5862.0
2024-10-31 14:40:00,132.38,132.39,131.89,131.97,6456.0,132.38,132.39,131.89,131.97,6456.0
2024-10-31 14:50:00,132.02,132.65,131.89,132.36,12028.0,132.02,132.65,131.89,132.36,12028.0
2024-10-31 15:00:00,132.35,132.39,132.22,132.39,3862.0,132.35,132.39,132.22,132.39,3862.0
2024-10-31 15:10:00,132.37,132.42,132.23,132.37,10293.0,132.37,132.42,132.23,132.37,10293.0
2024-10-31 15:20:00,132.35,132.73,132.24,132.33,16290.0,132.35,132.73,132.24,132.33,16290.0
2024-10-31 15:30:00,132.36,132.36,131.82,131.92,12319.0,132.36,132.36,131.82,131.92,12319.0
2024-10-31 15:40:00,131.82,132.38,131.8,132.38,21045.0,131.82,132.38,131.8,132.38,21045.0
2024-10-31 15:50:00,132.2,132.33,131.78,131.78,100898.0,132.2,132.33,131.78,131.78,100898.0
2024-11-01 09:30:00,133.5,133.98,132.0,132.88,37506.0,133.5,133.98,132.0,132.88,37506.0
2024-11-01 09:40:00,132.89,133.06,132.0,132.62,11513.0,132.89,133.06,132.0,132.62,11513.0
2024-11-01 09:50:00,132.51,133.65,132.4,133.65,7322.0,132.51,133.65,132.4,133.65,7322.0
2024-11-01 10:00:00,133.56,133.71,131.91,132.07,21547.0,133.56,133.71,131.91,132.07,21547.0
2024-11-01 10:10:00,132.14,133.53,132.07,133.38,26534.0,132.14,133.53,132.07,133.38,26534.0
2024-11-01 10:20:00,133.42,133.75,133.26,133.75,4716.0,133.42,133.75,133.26,133.75,4716.0
2024-11-01 10:30:00,133.79,133.98,133.4,133.85,7348.0,133.79,133.98,133.4,133.85,7348.0
2024-11-01 10:40:00,133.89,133.89,133.04,133.35,4870.0,133.89,133.89,133.04,133.35,4870.0
2024-11-01 10:50:00,133.23,133.31,132.55,133.31,11836.0,133.23,133.31,132.55,133.31,11836.0
2024-11-01 11:00:00,133.31,133.31,132.5,132.58,8947.0,133.31,133.31,132.5,132.58,8947.0
2024-11-01 11:10:00,132.6,132.82,132.17,132.35,18764.0,132.6,132.82,132.17,132.35,18764.0
2024-11-01 11:20:00,132.24,132.78,132.22,132.69,23037.0,132.24,132.78,132.22,132.69,23037.0
2024-11-01 11:30:00,132.79,133.14,132.25,132.3,17772.0,132.79,133.14,132.25,132.3,17772.0
2024-11-01 11:40:00,132.23,132.43,131.77,132.0,11455.0,132.23,132.43,131.77,132.0,11455.0
2024-11-01 11:50:00,131.94,132.02,131.66,131.94,10058.0,131.94,132.02,131.66,131.94,10058.0
2024-11-01 12:00:00,131.94,132.66,131.94,132.66,11116.0,131.94,132.66,131.94,132.66,11116.0
2024-11-01 12:10:00,132.62,133.0,132.39,132.51,11017.0,132.62,133.0,132.39,132.51,11017.0
2024-11-01 12:20:00,132.5,132.52,132.0,132.0,4890.0,132.5,132.52,132.0,132.0,4890.0
2024-11-01 12:30:00,131.98,132.32,131.97,132.25,2575.0,131.98,132.32,131.97,132.25,2575.0
2024-11-01 12:40:00,132.15,132.23,131.73,131.73,5856.0,132.15,132.23,131.73,131.73,5856.0
2024-11-01 12:50:00,131.74,131.84,131.55,131.56,3805.0,131.74,131.84,131.55,131.56,3805.0
2024-11-01 13:00:00,131.7,131.96,131.59,131.84,8488.0,131.7,131.96,131.59,131.84,8488.0
2024-11-01 13:10:00,131.74,132.41,131.73,132.37,6027.0,131.74,132.41,131.73,132.37,6027.0
2024-11-01 13:20:00,132.35,132.56,131.97,132.18,7440.0,132.35,132.56,131.97,132.18,7440.0
2024-11-01 13:30:00,132.17,132.17,131.52,131.53,6901.0,132.17,132.17,131.52,131.53,6901.0
2024-11-01 13:40:00,131.5,131.84,131.42,131.74,7590.0,131.5,131.84,131.42,131.74,7590.0
2024-11-01 13:50:00,131.81,131.96,131.61,131.66,2837.0,131.81,131.96,131.61,131.66,2837.0
2024-11-01 14:00:00,131.61,131.89,131.49,131.51,10633.0,131.61,131.89,131.49,131.51,10633.0
2024-11-01 14:10:00,131.51,131.75,131.26,131.27,5831.0,131.51,131.75,131.26,131.27,5831.0
2024-11-01 14:20:00,131.54,131.9,131.3,131.84,7863.0,131.54,131.9,131.3,131.84,7863.0
2024-11-01 14:30:00,131.72,131.86,131.52,131.52,7160.0,131.72,131.86,131.52,131.52,7160.0
2024-11-01 14:40:00,131.5,131.5,131.27,131.4,7284.0,131.5,131.5,131.27,131.4,7284.0
2024-11-01 14:50:00,131.34,131.55,131.34,131.53,4739.0,131.34,131.55,131.34,131.53,4739.0
2024-11-01 15:00:00,131.53,131.73,131.28,131.61,8525.0,131.53,131.73,131.28,131.61,8525.0
2024-11-01 15:10:00,131.52,131.7,131.46,131.6,5609.0,131.52,131.7,131.46,131.6,5609.0
2024-11-01 15:20:00,131.52,131.52,131.26,131.33,8930.0,131.52,131.52,131.26,131.33,8930.0
2024-11-01 15:30:00,131.26,131.27,131.09,131.19,9712.0,131.26,131.27,131.09,131.19,9712.0
2024-11-01 15:40:00,131.19,131.4,131.12,131.21,17650.0,131.19,131.4,131.12,131.21,17650.0
2024-11-01 15:50:00,131.17,131.74,131.13,131.28,86434.0,131.17,131.74,131.13,131.28,86434.0
2024-11-04 09:30:00,133.7,135.4,132.8,135.12,102058.0,133.7,135.4,132.8,135.12,102058.0
2024-11-04 09:40:00,135.18,136.51,134.36,136.24,78694.0,135.18,136.51,134.36,136.24,78694.0
2024-11-04 09:50:00,136.15,136.9,135.3,136.23,32155.0,136.15,136.9,135.3,136.23,32155.0
2024-11-04 10:00:00,136.48,137.64,136.25,137.31,70632.0,136.48,137.64,136.25,137.31,70632.0
2024-11-04 10:10:00,137.31,137.68,137.0,137.41,37635.0,137.31,137.68,137.0,137.41,37635.0
2024-11-04 10:20:00,137.42,139.3,137.32,138.69,48663.0,137.42,139.3,137.32,138.69,48663.0
2024-11-04 10:30:00,138.78,139.02,138.19,138.43,17887.0,138.78,139.02,138.19,138.43,17887.0
2024-11-04 10:40:00,138.41,138.88,138.31,138.35,19664.0,138.41,138.88,138.31,138.35,19664.0
2024-11-04 10:50:00,138.34,138.49,137.96,138.22,28196.0,138.34,138.49,137.96,138.22,28196.0
2024-11-04 11:00:00,138.3,138.41,137.88,138.06,13680.0,138.3,138.41,137.88,138.06,13680.0
2024-11-04 11:10:00,138.04,138.25,137.81,138.03,14714.0,138.04,138.25,137.81,138.03,14714.0
2024-11-04 11:20:00,137.88,138.08,137.7,137.88,15144.0,137.88,138.08,137.7,137.88,15144.0
2024-11-04 11:30:00,137.9,137.9,136.67,136.9,25993.0,137.9,137.9,136.67,136.9,25993.0
2024-11-04 11:40:00,136.91,137.43,136.9,137.01,17377.0,136.91,137.43,136.9,137.01,17377.0
2024-11-04 11:50:00,137.0,137.73,137.0,137.67,12158.0,137.0,137.73,137.0,137.67,12158.0
2024-11-04 12:00:00,137.73,137.81,137.07,137.09,16429.0,137.73,137.81,137.07,137.09,16429.0
2024-11-04 12:10:00,137.1,137.83,136.95,137.69,18437.0,137.1,137.83,136.95,137.69,18437.0
2024-11-04 12:20:00,137.84,138.71,137.79,138.62,17700.0,137.84,138.71,137.79,138.62,17700.0
2024-11-04 12:30:00,138.62,138.62,138.25,138.52,6768.0,138.62,138.62,138.25,138.52,6768.0
2024-11-04 12:40:00,138.44,138.49,138.21,138.46,7907.0,138.44,138.49,138.21,138.46,7907.0
2024-11-04 12:50:00,138.46,138.62,138.17,138.17,9688.0,138.46,138.62,138.17,138.17,9688.0
2024-11-04 13:00:00,138.11,138.35,137.75,137.77,10073.0,138.11,138.35,137.75,137.77,10073.0
2024-11-04 13:10:00,137.74,138.41,137.74,137.75,5626.0,137.74,138.41,137.74,137.75,5626.0
2024-11-04 13:20:00,137.91,137.98,137.0,137.57,25543.0,137.91,137.98,137.0,137.57,25543.0
2024-11-04 13:30:00,137.57,138.37,137.57,138.28,23763.0,137.57,138.37,137.57,138.28,23763.0
2024-11-04 13:40:00,138.28,138.33,138.1,138.28,8090.0,138.28,138.33,138.1,138.28,8090.0
2024-11-04 13:50:00,138.19,138.3,137.8,137.91,8700.0,138.19,138.3,137.8,137.91,8700.0
2024-11-04 14:00:00,137.76,137.91,137.47,137.78,11412.0,137.76,137.91,137.47,137.78,11412.0
2024-11-04 14:10:00,137.87,138.2,137.8,138.09,11290.0,137.87,138.2,137.8,138.09,11290.0
2024-11-04 14:20:00,138.07,138.09,137.76,137.83,9670.0,138.07,138.09,137.76,137.83,9670.0
2024-11-04 14:30:00,137.76,137.84,137.41,137.75,13839.0,137.76,137.84,137.41,137.75,13839.0
2024-11-04 14:40:00,137.84,137.84,137.0,137.05,13818.0,137.84,137.84,137.0,137.05,13818.0
2024-11-04 14:50:00,137.05,137.22,136.61,136.71,23637.0,137.05,137.22,136.61,136.71,23637.0
2024-11-04 15:00:00,136.68,136.81,136.56,136.74,10417.0,136.68,136.81,136.56,136.74,10417.0
2024-11-04 15:10:00,136.63,137.31,136.63,137.27,18371.0,136.63,137.31,136.63,137.27,18371.0
2024-11-04 15:20:00,137.25,137.49,137.04,137.4,17858.0,137.25,137.49,137.04,137.4,17858.0
2024-11-04 15:30:00,137.32,137.35,137.01,137.15,18412.0,137.32,137.35,137.01,137.15,18412.0
2024-11-04 15:40:00,137.11,137.96,137.11,137.72,37713.0,137.11,137.96,137.11,137.72,37713.0
2024-11-04 15:50:00,137.77,137.99,137.25,137.99,176657.0,137.77,137.99,137.25,137.99,176657.0
2024-11-05 09:30:00,138.1,138.42,135.02,135.43,37523.0,138.1,138.42,135.02,135.43,37523.0
2024-11-05 09:40:00,135.8,137.39,135.3,137.39,21521.0,135.8,137.39,135.3,137.39,21521.0
2024-11-05 09:50:00,137.1,137.21,135.99,136.27,9378.0,137.1,137.21,135.99,136.27,9378.0
2024-11-05 10:00:00,136.36,137.25,136.34,136.5,10476.0,136.36,137.25,136.34,136.5,10476.0
2024-11-05 10:10:00,136.44,136.44,134.78,134.85,25747.0,136.44,136.44,134.78,134.85,25747.0
2024-11-05 10:20:00,135.08,136.01,134.57,135.42,12750.0,135.08,136.01,134.57,135.42,12750.0
2024-11-05 10:30:00,135.22,135.83,135.21,135.51,13767.0,135.22,135.83,135.21,135.51,13767.0
2024-11-05 10:40:00,135.54,136.01,135.22,135.42,10997.0,135.54,136.01,135.22,135.42,10997.0
2024-11-05 10:50:00,135.43,135.44,134.88,134.96,11507.0,135.43,135.44,134.88,134.96,11507.0
2024-11-05 11:00:00,134.87,135.66,134.37,135.64,19998.0,134.87,135.66,134.37,135.64,19998.0
2024-11-05 11:10:00,135.51,135.79,135.28,135.46,9791.0,135.51,135.79,135.28,135.46,9791.0
2024-11-05 11:20:00,135.41,135.91,135.21,135.22,8964.0,135.41,135.91,135.21,135.22,8964.0
2024-11-05 11:30:00,135.21,136.0,135.2,135.99,10597.0,135.21,136.0,135.2,135.99,10597.0
2024-11-05 11:40:00,136.1,136.17,135.5,135.93,10554.0,136.1,136.17,135.5,135.93,10554.0
2024-11-05 11:50:00,135.9,136.25,135.9,135.94,6775.0,135.9,136.25,135.9,135.94,6775.0
2024-11-05 12:00:00,135.94,136.38,135.77,136.19,7629.0,135.94,136.38,135.77,136.19,7629.0
2024-11-05 12:10:00,136.17,136.2,135.78,136.19,8269.0,136.17,136.2,135.78,136.19,8269.0
2024-11-05 12:20:00,136.18,136.48,135.91,135.99,8303.0,136.18,136.48,135.91,135.99,8303.0
2024-11-05 12:30:00,136.11,136.3,136.01,136.21,4676.0,136.11,136.3,136.01,136.21,4676.0
2024-11-05 12:40:00,136.25,136.28,135.95,136.11,10311.0,136.25,136.28,135.95,136.11,10311.0
2024-11-05 12:50:00,136.24,136.54,136.14,136.21,12377.0,136.24,136.54,136.14,136.21,12377.0
2024-11-05 13:00:00,136.3,136.5,136.23,136.27,4622.0,136.3,136.5,136.23,136.27,4622.0
2024-11-05 13:10:00,136.23,136.47,136.12,136.23,7005.0,136.23,136.47,136.12,136.23,7005.0
2024-11-05 13:20:00,136.23,136.27,135.98,136.24,6040.0,136.23,136.27,135.98,136.24,6040.0
2024-11-05 13:30:00,136.33,136.76,136.33,136.49,8676.0,136.33,136.76,136.33,136.49,8676.0
2024-11-05 13:40:00,136.44,136.54,136.1,136.26,11542.0,136.44,136.54,136.1,136.26,11542.0
2024-11-05 13:50:00,136.18,136.83,136.14,136.62,9834.0,136.18,136.83,136.14,136.62,9834.0
2024-11-05 14:00:00,136.68,136.99,136.59,136.77,13079.0,136.68,136.99,136.59,136.77,13079.0
2024-11-05 14:10:00,136.79,137.12,136.75,137.1,8720.0,136.79,137.12,136.75,137.1,8720.0
2024-11-05 14:20:00,137.08,137.4,136.99,137.33,5388.0,137.08,137.4,136.99,137.33,5388.0
2024-11-05 14:30:00,137.34,137.56,136.91,137.08,22783.0,137.34,137.56,136.91,137.08,22783.0
2024-11-05 14:40:00,137.12,137.38,137.06,137.13,4060.0,137.12,137.38,137.06,137.13,4060.0
2024-11-05 14:50:00,137.06,137.06,136.51,136.51,10982.0,137.06,137.06,136.51,136.51,10982.0
2024-11-05 15:00:00,136.41,136.97,136.26,136.97,12230.0,136.41,136.97,136.26,136.97,12230.0
2024-11-05 15:10:00,136.97,137.32,136.68,137.3,5023.0,136.97,137.32,136.68,137.3,5023.0
2024-11-05 15:20:00,137.35,137.59,137.19,137.33,20642.0,137.35,137.59,137.19,137.33,20642.0
2024-11-05 15:30:00,137.31,137.41,136.99,137.31,28002.0,137.31,137.41,136.99,137.31,28002.0
2024-11-05 15:40:00,137.27,137.4,137.07,137.17,15920.0,137.27,137.4,137.07,137.17,15920.0
2024-11-05 15:50:00,137.15,137.5,137.0,137.5,113797.0,137.15,137.5,137.0,137.5,113797.0
2024-11-06 09:30:00,144.97,145.74,140.59,141.29,82867.0,144.97,145.74,140.59,141.29,82867.0
2024-11-06 09:40:00,141.2,141.42,137.45,137.55,61140.0,141.2,141.42,137.45,137.55,61140.0
2024-11-06 09:50:00,137.56,138.06,135.7,136.26,69025.0,137.56,138.06,135.7,136.26,69025.0
2024-11-06 10:00:00,136.5,137.8,136.5,137.24,36778.0,136.5,137.8,136.5,137.24,36778.0
2024-11-06 10:10:00,137.26,138.21,136.81,137.37,23935.0,137.26,138.21,136.81,137.37,23935.0
2024-11-06 10:20:00,137.42,138.23,137.35,137.58,19426.0,137.42,138.23,137.35,137.58,19426.0
2024-11-06 10:30:00,137.92,137.92,136.29,136.35,12633.0,137.92,137.92,136.29,136.35,12633.0
2024-11-06 10:40:00,136.39,136.76,136.19,136.59,14944.0,136.39,136.76,136.19,136.59,14944.0
2024-11-06 10:50:00,136.35,136.53,136.03,136.31,15629.0,136.35,136.53,136.03,136.31,15629.0
2024-11-06 11:00:00,136.31,136.54,136.13,136.33,10514.0,136.31,136.54,136.13,136.33,10514.0
2024-11-06 11:10:00,136.43,137.34,136.35,136.74,14390.0,136.43,137.34,136.35,136.74,14390.0
2024-11-06 11:20:00,136.61,136.67,136.05,136.19,15095.0,136.61,136.67,136.05,136.19,15095.0
2024-11-06 11:30:00,136.0,136.02,135.33,135.45,26164.0,136.0,136.02,135.33,135.45,26164.0
2024-11-06 11:40:00,135.4,135.51,134.03,135.24,33516.0,135.4,135.51,134.03,135.24,33516.0
2024-11-06 11:50:00,135.0,135.3,134.81,135.08,16537.0,135.0,135.3,134.81,135.08,16537.0
2024-11-06 12:00:00,135.31,135.56,134.9,135.49,16932.0,135.31,135.56,134.9,135.49,16932.0
2024-11-06 12:10:00,135.41,135.77,135.31,135.35,12303.0,135.41,135.77,135.31,135.35,12303.0
2024-11-06 12:20:00,135.33,135.48,134.87,134.88,12164.0,135.33,135.48,134.87,134.88,12164.0
2024-11-06 12:30:00,134.79,135.15,134.64,135.04,7916.0,134.79,135.15,134.64,135.04,7916.0
2024-11-06 12:40:00,135.12,135.7,135.07,135.68,12046.0,135.12,135.7,135.07,135.68,12046.0
2024-11-06 12:50:00,135.57,135.64,135.16,135.16,5129.0,135.57,135.64,135.16,135.16,5129.0
2024-11-06 13:00:00,135.22,135.69,135.0,135.61,11785.0,135.22,135.69,135.0,135.61,11785.0
2024-11-06 13:10:00,135.68,136.07,135.67,136.02,7458.0,135.68,136.07,135.67,136.02,7458.0
2024-11-06 13:20:00,136.0,136.0,135.42,135.87,8461.0,136.0,136.0,135.42,135.87,8461.0
2024-11-06 13:30:00,135.78,135.78,134.79,135.27,13050.0,135.78,135.78,134.79,135.27,13050.0
2024-11-06 13:40:00,135.34,135.7,135.25,135.65,4090.0,135.34,135.7,135.25,135.65,4090.0
2024-11-06 13:50:00,135.64,135.82,135.54,135.54,5715.0,135.64,135.82,135.54,135.54,5715.0
2024-11-06 14:00:00,135.61,135.83,135.2,135.2,8530.0,135.61,135.83,135.2,135.2,8530.0
2024-11-06 14:10:00,135.13,135.15,134.7,134.94,14756.0,135.13,135.15,134.7,134.94,14756.0
2024-11-06 14:20:00,134.91,135.42,134.91,135.12,18822.0,134.91,135.42,134.91,135.12,18822.0
2024-11-06 14:30:00,135.05,135.23,134.66,134.97,17129.0,135.05,135.23,134.66,134.97,17129.0
2024-11-06 14:40:00,135.0,135.0,134.37,134.47,11816.0,135.0,135.0,134.37,134.47,11816.0
2024-11-06 14:50:00,134.42,135.33,134.42,135.0,14316.0,134.42,135.33,134.42,135.0,14316.0
2024-11-06 15:00:00,135.08,135.42,134.73,134.96,11864.0,135.08,135.42,134.73,134.96,11864.0
2024-11-06 15:10:00,134.96,135.56,134.88,135.23,18274.0,134.96,135.56,134.88,135.23,18274.0
2024-11-06 15:20:00,135.07,135.3,134.86,135.3,8412.0,135.07,135.3,134.86,135.3,8412.0
2024-11-06 15:30:00,135.31,135.69,135.16,135.27,16991.0,135.31,135.69,135.16,135.27,16991.0
2024-11-06 15:40:00,135.25,135.49,135.03,135.43,20264.0,135.25,135.49,135.03,135.43,20264.0
2024-11-06 15:50:00,135.34,135.73,134.82,135.38,170676.0,135.34,135.73,134.82,135.38,170676.0
2024-11-07 09:30:00,136.53,138.29,135.95,138.29,52346.0,136.53,138.29,135.95,138.29,52346.0
2024-11-07 09:40:00,138.42,139.22,138.2,139.09,27945.0,138.42,139.22,138.2,139.09,27945.0
2024-11-07 09:50:00,139.0,140.76,138.77,140.1,59005.0,139.0,140.76,138.77,140.1,59005.0
2024-11-07 10:00:00,140.12,141.37,140.07,141.16,22410.0,140.12,141.37,140.07,141.16,22410.0
2024-11-07 10:10:00,141.26,142.57,141.13,142.13,46240.0,141.26,142.57,141.13,142.13,46240.0
2024-11-07 10:20:00,142.04,142.72,141.05,142.72,27726.0,142.04,142.72,141.05,142.72,27726.0
2024-11-07 10:30:00,142.46,143.38,142.14,143.21,25399.0,142.46,143.38,142.14,143.21,25399.0
2024-11-07 10:40:00,143.28,143.6,142.97,143.35,41038.0,143.28,143.6,142.97,143.35,41038.0
2024-11-07 10:50:00,143.26,143.43,142.25,142.35,29744.0,143.26,143.43,142.25,142.35,29744.0
2024-11-07 11:00:00,142.38,143.03,141.9,142.27,57619.0,142.38,143.03,141.9,142.27,57619.0
2024-11-07 11:10:00,142.13,142.37,141.82,142.07,9869.0,142.13,142.37,141.82,142.07,9869.0
2024-11-07 11:20:00,142.09,142.28,141.67,141.69,10856.0,142.09,142.28,141.67,141.69,10856.0
2024-11-07 11:30:00,141.61,141.86,141.12,141.18,12526.0,141.61,141.86,141.12,141.18,12526.0
2024-11-07 11:40:00,141.18,141.61,140.89,141.29,10306.0,141.18,141.61,140.89,141.29,10306.0
2024-11-07 11:50:00,141.25,141.77,141.24,141.66,6661.0,141.25,141.77,141.24,141.66,6661.0
2024-11-07 12:00:00,141.74,142.0,141.61,141.64,24483.0,141.74,142.0,141.61,141.64,24483.0
2024-11-07 12:10:00,141.63,141.79,141.46,141.63,14903.0,141.63,141.79,141.46,141.63,14903.0
2024-11-07 12:20:00,141.6,141.67,141.5,141.59,5166.0,141.6,141.67,141.5,141.59,5166.0
2024-11-07 12:30:00,141.59,141.79,141.33,141.46,3477.0,141.59,141.79,141.33,141.46,3477.0
2024-11-07 12:40:00,141.33,141.46,141.14,141.22,10366.0,141.33,141.46,141.14,141.22,10366.0
2024-11-07 12:50:00,141.13,141.24,140.72,141.22,19851.0,141.13,141.24,140.72,141.22,19851.0
2024-11-07 13:00:00,141.2,141.23,140.96,140.96,6971.0,141.2,141.23,140.96,140.96,6971.0
2024-11-07 13:10:00,140.97,140.97,140.51,140.62,5199.0,140.97,140.97,140.51,140.62,5199.0
2024-11-07 13:20:00,140.46,140.6,140.44,140.49,3954.0,140.46,140.6,140.44,140.49,3954.0
2024-11-07 13:30:00,140.46,140.99,140.37,140.92,6461.0,140.46,140.99,140.37,140.92,6461.0
2024-11-07 13:40:00,140.9,140.91,140.67,140.77,8418.0,140.9,140.91,140.67,140.77,8418.0
2024-11-07 13:50:00,140.73,141.59,140.73,141.58,20391.0,140.73,141.59,140.73,141.58,20391.0
2024-11-07 14:00:00,141.31,141.68,140.55,141.09,21301.0,141.31,141.68,140.55,141.09,21301.0
2024-11-07 14:10:00,141.1,141.3,140.85,140.88,11823.0,141.1,141.3,140.85,140.88,11823.0
2024-11-07 14:20:00,140.78,140.92,140.46,140.68,9349.0,140.78,140.92,140.46,140.68,9349.0
2024-11-07 14:30:00,140.71,141.45,140.71,141.45,15543.0,140.71,141.45,140.71,141.45,15543.0
2024-11-07 14:40:00,141.27,141.64,140.68,141.55,15580.0,141.27,141.64,140.68,141.55,15580.0
2024-11-07 14:50:00,141.55,141.55,140.71,141.15,21665.0,141.55,141.55,140.71,141.15,21665.0
2024-11-07 15:00:00,141.05,141.09,140.56,140.94,27402.0,141.05,141.09,140.56,140.94,27402.0
2024-11-07 15:10:00,140.91,141.27,140.82,141.04,21884.0,140.91,141.27,140.82,141.04,21884.0
2024-11-07 15:20:00,141.02,141.04,140.71,140.79,23966.0,141.02,141.04,140.71,140.79,23966.0
2024-11-07 15:30:00,140.72,141.28,140.72,141.19,21986.0,140.72,141.28,140.72,141.19,21986.0
2024-11-07 15:40:00,141.2,141.47,141.15,141.35,32926.0,141.2,141.47,141.15,141.35,32926.0
2024-11-07 15:50:00,141.44,141.6,141.14,141.57,110854.0,141.44,141.6,141.14,141.57,110854.0
2024-11-08 09:30:00,141.63,142.92,140.76,142.92,19560.0,141.63,142.92,140.76,142.92,19560.0
2024-11-08 09:40:00,142.59,143.0,141.69,142.49,31088.0,142.59,143.0,141.69,142.49,31088.0
2024-11-08 09:50:00,142.49,142.5,141.53,141.76,16712.0,142.49,142.5,141.53,141.76,16712.0
2024-11-08 10:00:00,141.95,142.68,140.35,140.49,16908.0,141.95,142.68,140.35,140.49,16908.0
2024-11-08 10:10:00,140.49,141.65,140.45,141.37,11024.0,140.49,141.65,140.45,141.37,11024.0
2024-11-08 10:20:00,141.37,142.11,141.33,142.07,12751.0,141.37,142.11,141.33,142.07,12751.0
2024-11-08 10:30:00,142.06,142.15,141.61,141.83,14157.0,142.06,142.15,141.61,141.83,14157.0
2024-11-08 10:40:00,141.82,142.26,141.82,142.09,9368.0,141.82,142.26,141.82,142.09,9368.0
2024-11-08 10:50:00,142.06,142.48,141.76,141.98,11799.0,142.06,142.48,141.76,141.98,11799.0
2024-11-08 11:00:00,142.08,142.7,141.94,142.69,15146.0,142.08,142.7,141.94,142.69,15146.0
2024-11-08 11:10:00,142.65,143.0,142.59,142.68,9320.0,142.65,143.0,142.59,142.68,9320.0
2024-11-08 11:20:00,142.68,142.78,142.08,142.39,13386.0,142.68,142.78,142.08,142.39,13386.0
2024-11-08 11:30:00,142.37,142.55,142.12,142.16,7253.0,142.37,142.55,142.12,142.16,7253.0
2024-11-08 11:40:00,142.14,142.69,141.96,142.69,10588.0,142.14,142.69,141.96,142.69,10588.0
2024-11-08 11:50:00,142.69,142.89,142.56,142.56,6084.0,142.69,142.89,142.56,142.56,6084.0
2024-11-08 12:00:00,142.56,142.66,141.81,141.93,9452.0,142.56,142.66,141.81,141.93,9452.0
2024-11-08 12:10:00,141.94,142.05,141.82,141.95,8008.0,141.94,142.05,141.82,141.95,8008.0
2024-11-08 12:20:00,142.04,142.79,142.04,142.77,6677.0,142.04,142.79,142.04,142.77,6677.0
2024-11-08 12:30:00,142.77,143.15,142.21,143.11,15489.0,142.77,143.15,142.21,143.11,15489.0
2024-11-08 12:40:00,143.02,143.12,142.71,142.8,9238.0,143.02,143.12,142.71,142.8,9238.0
2024-11-08 12:50:00,142.88,143.1,142.75,143.01,19187.0,142.88,143.1,142.75,143.01,19187.0
2024-11-08 13:00:00,143.06,143.31,142.94,143.16,10872.0,143.06,143.31,142.94,143.16,10872.0
2024-11-08 13:10:00,143.07,143.35,143.03,143.3,9888.0,143.07,143.35,143.03,143.3,9888.0
2024-11-08 13:20:00,143.35,143.48,143.2,143.39,8602.0,143.35,143.48,143.2,143.39,8602.0
2024-11-08 13:30:00,143.33,143.4,142.99,143.19,11422.0,143.33,143.4,142.99,143.19,11422.0
2024-11-08 13:40:00,143.2,143.33,143.12,143.15,13729.0,143.2,143.33,143.12,143.15,13729.0
2024-11-08 13:50:00,143.28,143.81,143.15,143.75,15109.0,143.28,143.81,143.15,143.75,15109.0
2024-11-08 14:00:00,143.77,144.07,143.63,143.71,12374.0,143.77,144.07,143.63,143.71,12374.0
2024-11-08 14:10:00,143.8,143.8,143.5,143.57,13087.0,143.8,143.8,143.5,143.57,13087.0
2024-11-08 14:20:00,143.59,143.73,143.4,143.68,6263.0,143.59,143.73,143.4,143.68,6263.0
2024-11-08 14:30:00,143.71,143.75,143.5,143.55,10676.0,143.71,143.75,143.5,143.55,10676.0
2024-11-08 14:40:00,143.55,143.69,143.45,143.69,10665.0,143.55,143.69,143.45,143.69,10665.0
2024-11-08 14:50:00,143.66,143.66,142.82,142.9,13705.0,143.66,143.66,142.82,142.9,13705.0
2024-11-08 15:00:00,142.9,143.2,142.79,143.17,10566.0,142.9,143.2,142.79,143.17,10566.0
2024-11-08 15:10:00,143.21,143.43,143.02,143.33,6245.0,143.21,143.43,143.02,143.33,6245.0
2024-11-08 15:20:00,143.27,143.49,143.16,143.27,10327.0,143.27,143.49,143.16,143.27,10327.0
2024-11-08 15:30:00,143.3,143.3,142.86,143.15,15428.0,143.3,143.3,142.86,143.15,15428.0
2024-11-08 15:40:00,143.15,143.38,143.04,143.29,24734.0,143.15,143.38,143.04,143.29,24734.0
2024-11-08 15:50:00,143.28,144.34,143.28,143.98,156661.0,143.28,144.34,143.28,143.98,156661.0
2024-11-11 09:30:00,147.27,147.98,145.52,147.21,56743.0,147.27,147.98,145.52,147.21,56743.0
2024-11-11 09:40:00,147.33,147.7,146.46,147.19,29885.0,147.33,147.7,146.46,147.19,29885.0
2024-11-11 09:50:00,147.16,147.33,145.22,145.23,27885.0,147.16,147.33,145.22,145.23,27885.0
2024-11-11 10:00:00,145.27,145.29,142.7,144.09,25465.0,145.27,145.29,142.7,144.09,25465.0
2024-11-11 10:10:00,144.24,144.7,143.81,144.39,15802.0,144.24,144.7,143.81,144.39,15802.0
2024-11-11 10:20:00,144.39,144.69,144.13,144.16,37330.0,144.39,144.69,144.13,144.16,37330.0
2024-11-11 10:30:00,144.33,144.43,143.66,144.43,33190.0,144.33,144.43,143.66,144.43,33190.0
2024-11-11 10:40:00,144.43,144.53,143.48,143.96,11671.0,144.43,144.53,143.48,143.96,11671.0
2024-11-11 10:50:00,143.96,144.28,143.76,144.04,21442.0,143.96,144.28,143.76,144.04,21442.0
2024-11-11 11:00:00,144.3,144.57,143.66,143.82,20401.0,144.3,144.57,143.66,143.82,20401.0
2024-11-11 11:10:00,143.84,144.24,143.71,143.81,12147.0,143.84,144.24,143.71,143.81,12147.0
2024-11-11 11:20:00,143.81,143.96,142.85,142.87,9495.0,143.81,143.96,142.85,142.87,9495.0
2024-11-11 11:30:00,142.98,143.14,142.45,142.45,14392.0,142.98,143.14,142.45,142.45,14392.0
2024-11-11 11:40:00,142.44,142.99,142.4,142.91,5849.0,142.44,142.99,142.4,142.91,5849.0
2024-11-11 11:50:00,142.81,142.89,142.49,142.55,6631.0,142.81,142.89,142.49,142.55,6631.0
2024-11-11 12:00:00,142.74,142.9,142.31,142.58,8887.0,142.74,142.9,142.31,142.58,8887.0
2024-11-11 12:10:00,142.57,142.61,141.76,141.92,15364.0,142.57,142.61,141.76,141.92,15364.0
2024-11-11 12:20:00,141.94,142.1,141.56,141.95,12156.0,141.94,142.1,141.56,141.95,12156.0
2024-11-11 12:30:00,141.97,142.29,141.92,142.0,12014.0,141.97,142.29,141.92,142.0,12014.0
2024-11-11 12:40:00,141.99,142.02,141.63,141.64,5517.0,141.99,142.02,141.63,141.64,5517.0
2024-11-11 12:50:00,141.7,142.0,141.53,141.92,5921.0,141.7,142.0,141.53,141.92,5921.0
2024-11-11 13:00:00,141.88,142.04,141.09,141.24,11000.0,141.88,142.04,141.09,141.24,11000.0
2024-11-11 13:10:00,141.13,141.13,140.77,141.0,6945.0,141.13,141.13,140.77,141.0,6945.0
2024-11-11 13:20:00,140.91,141.44,140.62,141.44,3445.0,140.91,141.44,140.62,141.44,3445.0
2024-11-11 13:30:00,141.45,141.67,141.24,141.66,9425.0,141.45,141.67,141.24,141.66,9425.0
2024-11-11 13:40:00,141.69,141.76,140.91,141.03,7212.0,141.69,141.76,140.91,141.03,7212.0
2024-11-11 13:50:00,140.95,141.13,140.67,140.74,10077.0,140.95,141.13,140.67,140.74,10077.0
2024-11-11 14:00:00,140.73,140.74,140.12,140.19,11323.0,140.73,140.74,140.12,140.19,11323.0
2024-11-11 14:10:00,140.31,140.32,139.95,140.22,15576.0,140.31,140.32,139.95,140.22,15576.0
2024-11-11 14:20:00,140.28,140.38,140.15,140.19,8161.0,140.28,140.38,140.15,140.19,8161.0
2024-11-11 14:30:00,140.19,140.28,139.97,140.11,5242.0,140.19,140.28,139.97,140.11,5242.0
2024-11-11 14:40:00,140.27,140.58,140.24,140.45,6875.0,140.27,140.58,140.24,140.45,6875.0
2024-11-11 14:50:00,140.48,140.67,140.28,140.58,27273.0,140.48,140.67,140.28,140.58,27273.0
2024-11-11 15:00:00,140.5,140.61,140.33,140.49,9282.0,140.5,140.61,140.33,140.49,9282.0
2024-11-11 15:10:00,140.57,140.6,140.1,140.39,6624.0,140.57,140.6,140.1,140.39,6624.0
2024-11-11 15:20:00,140.46,140.56,140.24,140.31,9496.0,140.46,140.56,140.24,140.31,9496.0
2024-11-11 15:30:00,140.24,140.68,140.24,140.43,14335.0,140.24,140.68,140.24,140.43,14335.0
2024-11-11 15:40:00,140.4,140.46,140.21,140.3,17030.0,140.4,140.46,140.21,140.3,17030.0
2024-11-11 15:50:00,140.31,140.61,140.06,140.06,130845.0,140.31,140.61,140.06,140.06,130845.0
2024-11-12 09:30:00,140.79,144.11,140.6,143.35,33569.0,140.79,144.11,140.6,143.35,33569.0
2024-11-12 09:40:00,144.11,144.88,142.15,142.89,24572.0,144.11,144.88,142.15,142.89,24572.0
2024-11-12 09:50:00,142.55,142.57,141.39,141.68,21497.0,142.55,142.57,141.39,141.68,21497.0
2024-11-12 10:00:00,141.67,141.78,140.16,140.48,20932.0,141.67,141.78,140.16,140.48,20932.0
2024-11-12 10:10:00,140.42,140.82,139.3,139.6,32713.0,140.42,140.82,139.3,139.6,32713.0
2024-11-12 10:20:00,139.5,139.52,138.49,139.07,12407.0,139.5,139.52,138.49,139.07,12407.0
2024-11-12 10:30:00,138.79,139.09,138.36,138.68,14409.0,138.79,139.09,138.36,138.68,14409.0
2024-11-12 10:40:00,138.57,139.05,138.4,138.56,13053.0,138.57,139.05,138.4,138.56,13053.0
2024-11-12 10:50:00,138.59,139.15,138.18,139.05,12011.0,138.59,139.15,138.18,139.05,12011.0
2024-11-12 11:00:00,139.14,139.78,138.99,139.39,9474.0,139.14,139.78,138.99,139.39,9474.0
2024-11-12 11:10:00,139.24,139.51,138.87,139.41,7871.0,139.24,139.51,138.87,139.41,7871.0
2024-11-12 11:20:00,139.63,139.73,139.35,139.65,8152.0,139.63,139.73,139.35,139.65,8152.0
2024-11-12 11:30:00,139.58,139.79,138.94,139.04,7569.0,139.58,139.79,138.94,139.04,7569.0
2024-11-12 11:40:00,138.93,139.17,138.13,138.7,13381.0,138.93,139.17,138.13,138.7,13381.0
2024-11-12 11:50:00,138.32,139.04,138.32,138.5,8419.0,138.32,139.04,138.32,138.5,8419.0
2024-11-12 12:00:00,138.36,138.66,138.09,138.52,6131.0,138.36,138.66,138.09,138.52,6131.0
2024-11-12 12:10:00,138.55,138.7,138.2,138.21,9087.0,138.55,138.7,138.2,138.21,9087.0
2024-11-12 12:20:00,138.19,138.77,137.99,138.6,7532.0,138.19,138.77,137.99,138.6,7532.0
2024-11-12 12:30:00,138.54,138.77,138.51,138.62,4097.0,138.54,138.77,138.51,138.62,4097.0
2024-11-12 12:40:00,138.62,138.62,137.79,137.88,9167.0,138.62,138.62,137.79,137.88,9167.0
2024-11-12 12:50:00,137.94,138.02,137.36,137.52,6652.0,137.94,138.02,137.36,137.52,6652.0
2024-11-12 13:00:00,137.57,138.08,137.56,137.7,4384.0,137.57,138.08,137.56,137.7,4384.0
2024-11-12 13:10:00,137.73,138.1,137.65,138.05,9578.0,137.73,138.1,137.65,138.05,9578.0
2024-11-12 13:20:00,138.0,138.21,137.85,137.97,10313.0,138.0,138.21,137.85,137.97,10313.0
2024-11-12 13:30:00,138.05,138.69,138.04,138.65,6395.0,138.05,138.69,138.04,138.65,6395.0
2024-11-12 13:40:00,138.81,139.26,138.81,139.12,9982.0,138.81,139.26,138.81,139.12,9982.0
2024-11-12 13:50:00,139.12,139.37,138.94,139.0,9936.0,139.12,139.37,138.94,139.0,9936.0
2024-11-12 14:00:00,138.98,139.45,138.77,139.3,22746.0,138.98,139.45,138.77,139.3,22746.0
2024-11-12 14:10:00,139.3,139.52,139.14,139.5,8921.0,139.3,139.52,139.14,139.5,8921.0
2024-11-12 14:20:00,139.5,139.92,139.5,139.92,7169.0,139.5,139.92,139.5,139.92,7169.0
2024-11-12 14:30:00,139.86,140.62,139.76,140.17,37421.0,139.86,140.62,139.76,140.17,37421.0
2024-11-12 14:40:00,140.17,140.24,140.06,140.13,4749.0,140.17,140.24,140.06,140.13,4749.0
2024-11-12 14:50:00,140.1,140.1,139.52,139.89,11377.0,140.1,140.1,139.52,139.89,11377.0
2024-11-12 15:00:00,139.91,140.2,139.85,139.89,6520.0,139.91,140.2,139.85,139.89,6520.0
2024-11-12 15:10:00,139.97,140.1,139.8,140.07,9838.0,139.97,140.1,139.8,140.07,9838.0
2024-11-12 15:20:00,140.09,140.17,139.81,139.81,13957.0,140.09,140.17,139.81,139.81,13957.0
2024-11-12 15:30:00,139.72,140.18,139.72,140.14,22621.0,139.72,140.18,139.72,140.14,22621.0
2024-11-12 15:40:00,140.16,140.67,140.07,140.14,32303.0,140.16,140.67,140.07,140.14,32303.0
2024-11-12 15:50:00,140.1,140.55,139.75,140.0,126027.0,140.1,140.55,139.75,140.0,126027.0
2024-11-13 09:30:00,141.51,143.4,140.97,143.4,28734.0,141.51,143.4,140.97,143.4,28734.0
2024-11-13 09:40:00,143.2,144.57,142.2,143.72,100091.0,143.2,144.57,142.2,143.72,100091.0
2024-11-13 09:50:00,143.5,144.32,142.88,143.87,25690.0,143.5,144.32,142.88,143.87,25690.0
2024-11-13 10:00:00,143.86,143.87,141.55,143.0,38883.0,143.86,143.87,141.55,143.0,38883.0
2024-11-13 10:10:00,142.94,143.85,142.9,142.93,17981.0,142.94,143.85,142.9,142.93,17981.0
2024-11-13 10:20:00,142.79,144.03,142.75,143.92,16973.0,142.79,144.03,142.75,143.92,16973.0
2024-11-13 10:30:00,144.07,144.65,143.59,144.15,13927.0,144.07,144.65,143.59,144.15,13927.0
2024-11-13 10:40:00,144.13,144.57,143.56,143.77,17484.0,144.13,144.57,143.56,143.77,17484.0
2024-11-13 10:50:00,143.89,144.45,143.53,143.53,11603.0,143.89,144.45,143.53,143.53,11603.0
2024-11-13 11:00:00,143.68,144.12,143.65,143.65,8596.0,143.68,144.12,143.65,143.65,8596.0
2024-11-13 11:10:00,143.6,143.96,143.06,143.67,42399.0,143.6,143.96,143.06,143.67,42399.0
2024-11-13 11:20:00,143.59,144.02,143.53,144.02,8318.0,143.59,144.02,143.53,144.02,8318.0
2024-11-13 11:30:00,144.03,144.7,143.8,144.27,22516.0,144.03,144.7,143.8,144.27,22516.0
2024-11-13 11:40:00,144.28,144.57,143.63,144.32,8674.0,144.28,144.57,143.63,144.32,8674.0
2024-11-13 11:50:00,144.33,144.56,143.93,144.45,7682.0,144.33,144.56,143.93,144.45,7682.0
2024-11-13 12:00:00,144.42,144.42,144.09,144.22,2303.0,144.42,144.42,144.09,144.22,2303.0
2024-11-13 12:10:00,144.34,144.62,144.15,144.15,9077.0,144.34,144.62,144.15,144.15,9077.0
2024-11-13 12:20:00,144.2,144.27,143.82,143.97,9219.0,144.2,144.27,143.82,143.97,9219.0
2024-11-13 12:30:00,144.03,144.03,143.48,143.89,20676.0,144.03,144.03,143.48,143.89,20676.0
2024-11-13 12:40:00,143.78,144.03,143.3,143.92,39731.0,143.78,144.03,143.3,143.92,39731.0
2024-11-13 12:50:00,143.93,144.29,143.78,143.94,13910.0,143.93,144.29,143.78,143.94,13910.0
2024-11-13 13:00:00,143.82,144.14,143.81,144.01,8452.0,143.82,144.14,143.81,144.01,8452.0
2024-11-13 13:10:00,144.01,144.06,143.48,143.53,13143.0,144.01,144.06,143.48,143.53,13143.0
2024-11-13 13:20:00,143.58,144.31,143.57,144.17,8361.0,143.58,144.31,143.57,144.17,8361.0
2024-11-13 13:30:00,144.19,144.23,143.57,143.57,10729.0,144.19,144.23,143.57,143.57,10729.0
2024-11-13 13:40:00,143.5,144.18,143.29,144.18,7468.0,143.5,144.18,143.29,144.18,7468.0
2024-11-13 13:50:00,144.05,144.09,143.79,143.86,10133.0,144.05,144.09,143.79,143.86,10133.0
2024-11-13 14:00:00,143.77,143.94,143.58,143.58,13943.0,143.77,143.94,143.58,143.58,13943.0
2024-11-13 14:10:00,143.53,143.62,142.79,143.04,11976.0,143.53,143.62,142.79,143.04,11976.0
2024-11-13 14:20:00,142.9,143.5,142.9,143.25,9893.0,142.9,143.5,142.9,143.25,9893.0
2024-11-13 14:30:00,143.24,143.3,142.59,142.59,17864.0,143.24,143.3,142.59,142.59,17864.0
2024-11-13 14:40:00,142.59,142.66,142.16,142.46,20773.0,142.59,142.66,142.16,142.46,20773.0
2024-11-13 14:50:00,142.44,142.73,142.33,142.47,11891.0,142.44,142.73,142.33,142.47,11891.0
2024-11-13 15:00:00,142.43,142.72,142.07,142.47,16864.0,142.43,142.72,142.07,142.47,16864.0
2024-11-13 15:10:00,142.47,143.02,142.22,142.84,12703.0,142.47,143.02,142.22,142.84,12703.0
2024-11-13 15:20:00,142.91,143.22,142.82,142.87,9344.0,142.91,143.22,142.82,142.87,9344.0
2024-11-13 15:30:00,142.87,143.17,142.73,142.97,23544.0,142.87,143.17,142.73,142.97,23544.0
2024-11-13 15:40:00,143.03,143.32,142.28,142.36,23988.0,143.03,143.32,142.28,142.36,23988.0
2024-11-13 15:50:00,142.29,142.31,141.49,142.01,167891.0,142.29,142.31,141.49,142.01,167891.0
2024-11-14 09:30:00,143.87,146.34,143.83,144.34,50199.0,143.87,146.34,143.83,144.34,50199.0
2024-11-14 09:40:00,144.32,145.3,143.88,144.7,41346.0,144.32,145.3,143.88,144.7,41346.0
2024-11-14 09:50:00,144.67,145.99,143.93,145.05,33018.0,144.67,145.99,143.93,145.05,33018.0
2024-11-14 10:00:00,145.08,148.7,145.06,147.85,38093.0,145.08,148.7,145.06,147.85,38093.0
2024-11-14 10:10:00,147.67,148.44,146.28,146.44,21551.0,147.67,148.44,146.28,146.44,21551.0
2024-11-14 10:20:00,146.46,147.2,146.19,146.58,39809.0,146.46,147.2,146.19,146.58,39809.0
2024-11-14 10:30:00,146.75,147.31,146.23,147.31,24454.0,146.75,147.31,146.23,147.31,24454.0
2024-11-14 10:40:00,147.24,147.49,146.24,146.58,10478.0,147.24,147.49,146.24,146.58,10478.0
2024-11-14 10:50:00,146.26,146.77,146.14,146.53,6095.0,146.26,146.77,146.14,146.53,6095.0
2024-11-14 11:00:00,146.31,147.35,146.3,147.1,8392.0,146.31,147.35,146.3,147.1,8392.0
2024-11-14 11:10:00,147.1,147.73,146.97,147.04,11505.0,147.1,147.73,146.97,147.04,11505.0
2024-11-14 11:20:00,147.16,147.95,147.14,147.53,7434.0,147.16,147.95,147.14,147.53,7434.0
2024-11-14 11:30:00,147.53,147.8,147.18,147.59,11043.0,147.53,147.8,147.18,147.59,11043.0
2024-11-14 11:40:00,147.59,147.73,146.85,147.31,7334.0,147.59,147.73,146.85,147.31,7334.0
2024-11-14 11:50:00,147.3,147.61,147.11,147.24,5872.0,147.3,147.61,147.11,147.24,5872.0
2024-11-14 12:00:00,147.19,147.43,146.92,147.43,7749.0,147.19,147.43,146.92,147.43,7749.0
2024-11-14 12:10:00,147.36,147.64,147.23,147.35,9119.0,147.36,147.64,147.23,147.35,9119.0
2024-11-14 12:20:00,147.27,147.27,146.64,146.64,13783.0,147.27,147.27,146.64,146.64,13783.0
2024-11-14 12:30:00,146.71,147.3,146.2,147.07,10437.0,146.71,147.3,146.2,147.07,10437.0
2024-11-14 12:40:00,147.07,147.07,146.38,146.4,9052.0,147.07,147.07,146.38,146.4,9052.0
2024-11-14 12:50:00,146.49,147.09,146.48,147.01,5464.0,146.49,147.09,146.48,147.01,5464.0
2024-11-14 13:00:00,147.0,147.0,146.54,146.84,6398.0,147.0,147.0,146.54,146.84,6398.0
2024-11-14 13:10:00,146.85,147.06,146.58,146.63,6184.0,146.85,147.06,146.58,146.63,6184.0
2024-11-14 13:20:00,146.55,146.63,146.36,146.36,5919.0,146.55,146.63,146.36,146.36,5919.0
2024-11-14 13:30:00,146.38,146.44,145.78,145.84,8227.0,146.38,146.44,145.78,145.84,8227.0
2024-11-14 13:40:00,145.89,146.12,145.76,145.84,5406.0,145.89,146.12,145.76,145.84,5406.0
2024-11-14 13:50:00,145.84,145.93,145.51,145.73,5845.0,145.84,145.93,145.51,145.73,5845.0
2024-11-14 14:00:00,145.66,146.35,145.65,146.3,18041.0,145.66,146.35,145.65,146.3,18041.0
2024-11-14 14:10:00,146.13,146.13,145.57,145.59,8025.0,146.13,146.13,145.57,145.59,8025.0
2024-11-14 14:20:00,145.66,146.17,145.58,146.17,6229.0,145.66,146.17,145.58,146.17,6229.0
2024-11-14 14:30:00,146.23,146.36,145.96,146.36,8358.0,146.23,146.36,145.96,146.36,8358.0
2024-11-14 14:40:00,146.44,146.68,146.02,146.09,10939.0,146.44,146.68,146.02,146.09,10939.0
2024-11-14 14:50:00,146.07,146.6,146.07,146.22,12802.0,146.07,146.6,146.07,146.22,12802.0
2024-11-14 15:00:00,146.14,146.19,145.0,145.25,10965.0,146.14,146.19,145.0,145.25,10965.0
2024-11-14 15:10:00,145.25,145.49,144.9,144.97,13144.0,145.25,145.49,144.9,144.97,13144.0
2024-11-14 15:20:00,144.96,144.96,144.51,144.76,25082.0,144.96,144.96,144.51,144.76,25082.0
2024-11-14 15:30:00,144.76,144.77,144.24,144.7,27061.0,144.76,144.77,144.24,144.7,27061.0
2024-11-14 15:40:00,144.7,144.74,144.26,144.56,40434.0,144.7,144.74,144.26,144.56,40434.0
2024-11-14 15:50:00,144.56,144.98,144.36,144.7,119585.0,144.56,144.98,144.36,144.7,119585.0
2024-11-15 09:30:00,144.49,144.5,142.13,142.83,35480.0,144.49,144.5,142.13,142.83,35480.0
2024-11-15 09:40:00,143.17,144.2,142.77,143.93,13395.0,143.17,144.2,142.77,143.93,13395.0
2024-11-15 09:50:00,143.91,144.22,143.15,143.15,20219.0,143.91,144.22,143.15,143.15,20219.0
2024-11-15 10:00:00,143.12,143.43,141.65,142.25,36951.0,143.12,143.43,141.65,142.25,36951.0
2024-11-15 10:10:00,141.95,143.83,141.95,143.83,6143.0,141.95,143.83,141.95,143.83,6143.0
2024-11-15 10:20:00,143.81,144.89,143.68,144.4,4884.0,143.81,144.89,143.68,144.4,4884.0
2024-11-15 10:30:00,144.19,144.26,143.19,143.63,12526.0,144.19,144.26,143.19,143.63,12526.0
2024-11-15 10:40:00,143.95,144.44,143.6,143.95,6775.0,143.95,144.44,143.6,143.95,6775.0
2024-11-15 10:50:00,144.04,144.41,143.35,143.71,8453.0,144.04,144.41,143.35,143.71,8453.0
2024-11-15 11:00:00,143.7,144.0,143.57,143.74,2850.0,143.7,144.0,143.57,143.74,2850.0
2024-11-15 11:10:00,143.63,145.2,143.62,144.25,11461.0,143.63,145.2,143.62,144.25,11461.0
2024-11-15 11:20:00,144.28,144.86,144.28,144.53,6925.0,144.28,144.86,144.28,144.53,6925.0
2024-11-15 11:30:00,144.43,144.55,143.85,143.85,8611.0,144.43,144.55,143.85,143.85,8611.0
2024-11-15 11:40:00,143.79,144.46,143.79,144.36,5960.0,143.79,144.46,143.79,144.36,5960.0
2024-11-15 11:50:00,144.45,144.45,143.29,143.4,7409.0,144.45,144.45,143.29,143.4,7409.0
2024-11-15 12:00:00,143.34,143.46,143.05,143.29,4815.0,143.34,143.46,143.05,143.29,4815.0
2024-11-15 12:10:00,143.29,143.63,143.19,143.51,4688.0,143.29,143.63,143.19,143.51,4688.0
2024-11-15 12:20:00,143.51,143.53,143.13,143.37,3145.0,143.51,143.53,143.13,143.37,3145.0
2024-11-15 12:30:00,143.3,143.39,143.18,143.33,1580.0,143.3,143.39,143.18,143.33,1580.0
2024-11-15 12:40:00,143.31,143.91,143.13,143.53,17165.0,143.31,143.91,143.13,143.53,17165.0
2024-11-15 12:50:00,143.52,143.52,143.06,143.4,8400.0,143.52,143.52,143.06,143.4,8400.0
2024-11-15 13:00:00,143.38,143.45,143.19,143.38,2057.0,143.38,143.45,143.19,143.38,2057.0
2024-11-15 13:10:00,143.19,143.72,143.19,143.69,5000.0,143.19,143.72,143.19,143.69,5000.0
2024-11-15 13:20:00,143.78,144.05,143.74,143.97,5406.0,143.78,144.05,143.74,143.97,5406.0
2024-11-15 13:30:00,143.9,143.9,143.4,143.58,2829.0,143.9,143.9,143.4,143.58,2829.0
2024-11-15 13:40:00,143.55,143.74,143.16,143.16,4161.0,143.55,143.74,143.16,143.16,4161.0
2024-11-15 13:50:00,143.38,143.57,142.78,143.03,4415.0,143.38,143.57,142.78,143.03,4415.0
2024-11-15 14:00:00,143.2,143.4,143.15,143.4,5184.0,143.2,143.4,143.15,143.4,5184.0
2024-11-15 14:10:00,143.34,143.5,143.09,143.15,2998.0,143.34,143.5,143.09,143.15,2998.0
2024-11-15 14:20:00,143.15,143.45,143.04,143.05,8626.0,143.15,143.45,143.04,143.05,8626.0
2024-11-15 14:30:00,143.04,143.56,142.94,143.42,8276.0,143.04,143.56,142.94,143.42,8276.0
2024-11-15 14:40:00,143.43,143.82,143.43,143.79,5416.0,143.43,143.82,143.43,143.79,5416.0
2024-11-15 14:50:00,143.79,143.94,143.43,143.77,5744.0,143.79,143.94,143.43,143.77,5744.0
2024-11-15 15:00:00,143.74,144.34,143.64,143.85,7593.0,143.74,144.34,143.64,143.85,7593.0
2024-11-15 15:10:00,143.75,144.56,143.75,144.34,8016.0,143.75,144.56,143.75,144.34,8016.0
2024-11-15 15:20:00,144.34,144.69,144.3,144.46,21039.0,144.34,144.69,144.3,144.46,21039.0
2024-11-15 15:30:00,144.53,144.66,144.27,144.32,13836.0,144.53,144.66,144.27,144.32,13836.0
2024-11-15 15:40:00,144.38,144.38,143.91,144.22,17033.0,144.38,144.38,143.91,144.22,17033.0
2024-11-15 15:50:00,144.13,144.87,143.89,144.72,103655.0,144.13,144.87,143.89,144.72,103655.0
2024-11-18 09:30:00,146.4,146.71,145.75,146.12,15690.0,146.4,146.71,145.75,146.12,15690.0
2024-11-18 09:40:00,146.2,146.23,143.85,144.63,15023.0,146.2,146.23,143.85,144.63,15023.0
2024-11-18 09:50:00,144.47,144.48,143.75,144.07,7391.0,144.47,144.48,143.75,144.07,7391.0
2024-11-18 10:00:00,144.09,144.63,143.98,144.46,14563.0,144.09,144.63,143.98,144.46,14563.0
2024-11-18 10:10:00,144.65,145.49,144.43,144.64,16092.0,144.65,145.49,144.43,144.64,16092.0
2024-11-18 10:20:00,144.54,145.75,144.33,145.75,8321.0,144.54,145.75,144.33,145.75,8321.0
2024-11-18 10:30:00,145.92,146.47,145.92,146.16,18147.0,145.92,146.47,145.92,146.16,18147.0
2024-11-18 10:40:00,146.07,146.17,145.44,145.78,39795.0,146.07,146.17,145.44,145.78,39795.0
2024-11-18 10:50:00,145.75,145.76,144.63,144.66,15643.0,145.75,145.76,144.63,144.66,15643.0
2024-11-18 11:00:00,144.82,144.96,144.61,144.84,11855.0,144.82,144.96,144.61,144.84,11855.0
2024-11-18 11:10:00,144.81,145.67,144.77,145.67,11817.0,144.81,145.67,144.77,145.67,11817.0
2024-11-18 11:20:00,145.5,145.55,145.01,145.06,7158.0,145.5,145.55,145.01,145.06,7158.0
2024-11-18 11:30:00,144.97,145.31,144.64,145.14,11847.0,144.97,145.31,144.64,145.14,11847.0
2024-11-18 11:40:00,145.14,145.14,144.78,144.78,4872.0,145.14,145.14,144.78,144.78,4872.0
2024-11-18 11:50:00,144.78,144.89,144.29,144.87,14364.0,144.78,144.89,144.29,144.87,14364.0
2024-11-18 12:00:00,144.76,144.86,144.34,144.65,7440.0,144.76,144.86,144.34,144.65,7440.0
2024-11-18 12:10:00,144.66,144.85,144.53,144.72,7759.0,144.66,144.85,144.53,144.72,7759.0
2024-11-18 12:20:00,144.76,145.12,144.76,144.9,5906.0,144.76,145.12,144.76,144.9,5906.0
2024-11-18 12:30:00,144.84,144.89,144.63,144.69,6521.0,144.84,144.89,144.63,144.69,6521.0
2024-11-18 12:40:00,144.63,144.8,144.2,144.32,8628.0,144.63,144.8,144.2,144.32,8628.0
2024-11-18 12:50:00,144.39,144.51,143.62,143.65,23779.0,144.39,144.51,143.62,143.65,23779.0
2024-11-18 13:00:00,143.63,143.88,143.44,143.62,10879.0,143.63,143.88,143.44,143.62,10879.0
2024-11-18 13:10:00,143.58,143.73,143.44,143.73,5631.0,143.58,143.73,143.44,143.73,5631.0
2024-11-18 13:20:00,143.67,143.85,143.6,143.77,9886.0,143.67,143.85,143.6,143.77,9886.0
2024-11-18 13:30:00,143.78,143.88,143.29,143.29,12770.0,143.78,143.88,143.29,143.29,12770.0
2024-11-18 13:40:00,143.25,143.69,143.25,143.4,12886.0,143.25,143.69,143.25,143.4,12886.0
2024-11-18 13:50:00,143.45,144.01,143.45,143.9,11680.0,143.45,144.01,143.45,143.9,11680.0
2024-11-18 14:00:00,143.89,143.92,143.21,143.28,12005.0,143.89,143.92,143.21,143.28,12005.0
2024-11-18 14:10:00,143.22,143.29,142.87,143.16,5929.0,143.22,143.29,142.87,143.16,5929.0
2024-11-18 14:20:00,142.91,143.15,142.72,142.94,12986.0,142.91,143.15,142.72,142.94,12986.0
2024-11-18 14:30:00,143.01,143.01,142.53,142.53,12535.0,143.01,143.01,142.53,142.53,12535.0
2024-11-18 14:40:00,142.61,142.86,142.54,142.8,7003.0,142.61,142.86,142.54,142.8,7003.0
2024-11-18 14:50:00,142.79,143.31,142.79,142.97,7203.0,142.79,143.31,142.79,142.97,7203.0
2024-11-18 15:00:00,142.97,143.23,142.88,143.09,8540.0,142.97,143.23,142.88,143.09,8540.0
2024-11-18 15:10:00,143.09,143.28,143.09,143.22,9795.0,143.09,143.28,143.09,143.22,9795.0
2024-11-18 15:20:00,143.25,143.63,143.13,143.61,10335.0,143.25,143.63,143.13,143.61,10335.0
2024-11-18 15:30:00,143.61,143.61,142.73,142.74,16795.0,143.61,143.61,142.73,142.74,16795.0
2024-11-18 15:40:00,142.81,143.14,142.73,142.89,14080.0,142.81,143.14,142.73,142.89,14080.0
2024-11-18 15:50:00,142.89,143.5,142.7,143.43,75631.0,142.89,143.5,142.7,143.43,75631.0
2024-11-19 09:30:00,142.35,142.68,139.31,139.37,44961.0,142.35,142.68,139.31,139.37,44961.0
2024-11-19 09:40:00,139.76,139.91,137.34,137.59,78416.0,139.76,139.91,137.34,137.59,78416.0
2024-11-19 09:50:00,137.78,139.8,137.4,139.0,40092.0,137.78,139.8,137.4,139.0,40092.0
2024-11-19 10:00:00,138.94,139.42,138.24,139.08,27772.0,138.94,139.42,138.24,139.08,27772.0
2024-11-19 10:10:00,138.98,139.17,137.6,138.03,28611.0,138.98,139.17,137.6,138.03,28611.0
2024-11-19 10:20:00,138.0,138.4,137.8,138.28,21500.0,138.0,138.4,137.8,138.28,21500.0
2024-11-19 10:30:00,138.36,138.67,138.08,138.08,15226.0,138.36,138.67,138.08,138.08,15226.0
2024-11-19 10:40:00,138.01,138.49,137.79,138.49,18872.0,138.01,138.49,137.79,138.49,18872.0
2024-11-19 10:50:00,138.38,138.75,138.2,138.75,20649.0,138.38,138.75,138.2,138.75,20649.0
2024-11-19 11:00:00,138.64,139.72,138.63,139.53,16074.0,138.64,139.72,138.63,139.53,16074.0
2024-11-19 11:10:00,139.53,140.59,139.33,140.5,45171.0,139.53,140.59,139.33,140.5,45171.0
2024-11-19 11:20:00,140.57,141.27,140.47,141.1,12734.0,140.57,141.27,140.47,141.1,12734.0
2024-11-19 11:30:00,141.06,141.51,140.7,141.34,27169.0,141.06,141.51,140.7,141.34,27169.0
2024-11-19 11:40:00,141.48,141.74,141.35,141.61,19019.0,141.48,141.74,141.35,141.61,19019.0
2024-11-19 11:50:00,141.63,141.68,140.67,140.87,11255.0,141.63,141.68,140.67,140.87,11255.0
2024-11-19 12:00:00,140.86,140.86,140.3,140.31,3735.0,140.86,140.86,140.3,140.31,3735.0
2024-11-19 12:10:00,140.31,140.59,139.97,140.11,9083.0,140.31,140.59,139.97,140.11,9083.0
2024-11-19 12:20:00,140.23,140.88,140.03,140.85,8191.0,140.23,140.88,140.03,140.85,8191.0
2024-11-19 12:30:00,140.87,140.99,140.48,140.73,7253.0,140.87,140.99,140.48,140.73,7253.0
2024-11-19 12:40:00,140.82,140.82,140.35,140.5,3633.0,140.82,140.82,140.35,140.5,3633.0
2024-11-19 12:50:00,140.45,140.95,140.45,140.66,4145.0,140.45,140.95,140.45,140.66,4145.0
2024-11-19 13:00:00,140.6,140.62,140.25,140.62,5764.0,140.6,140.62,140.25,140.62,5764.0
2024-11-19 13:10:00,140.43,140.73,140.42,140.73,2696.0,140.43,140.73,140.42,140.73,2696.0
2024-11-19 13:20:00,140.75,140.79,140.15,140.56,15351.0,140.75,140.79,140.15,140.56,15351.0
2024-11-19 13:30:00,140.56,141.0,140.43,140.92,6673.0,140.56,141.0,140.43,140.92,6673.0
2024-11-19 13:40:00,141.04,141.41,140.84,141.27,8587.0,141.04,141.41,140.84,141.27,8587.0
2024-11-19 13:50:00,141.34,141.73,141.2,141.73,9341.0,141.34,141.73,141.2,141.73,9341.0
2024-11-19 14:00:00,141.56,141.76,141.17,141.6,7251.0,141.56,141.76,141.17,141.6,7251.0
2024-11-19 14:10:00,141.58,141.75,141.18,141.19,9630.0,141.58,141.75,141.18,141.19,9630.0
2024-11-19 14:20:00,141.28,141.56,141.05,141.47,10100.0,141.28,141.56,141.05,141.47,10100.0
2024-11-19 14:30:00,141.31,141.32,140.89,141.27,7759.0,141.31,141.32,140.89,141.27,7759.0
2024-11-19 14:40:00,141.22,142.04,141.22,142.01,12945.0,141.22,142.04,141.22,142.01,12945.0
2024-11-19 14:50:00,142.12,142.66,141.92,142.24,19739.0,142.12,142.66,141.92,142.24,19739.0
2024-11-19 15:00:00,142.35,142.46,141.88,142.44,6855.0,142.35,142.46,141.88,142.44,6855.0
2024-11-19 15:10:00,142.5,142.56,142.09,142.21,8105.0,142.5,142.56,142.09,142.21,8105.0
2024-11-19 15:20:00,142.19,142.29,141.76,141.9,10099.0,142.19,142.29,141.76,141.9,10099.0
2024-11-19 15:30:00,141.86,141.86,141.07,141.27,19773.0,141.86,141.86,141.07,141.27,19773.0
2024-11-19 15:40:00,141.36,141.68,141.27,141.55,22850.0,141.36,141.68,141.27,141.55,22850.0
2024-11-19 15:50:00,141.47,142.69,141.3,142.57,142057.0,141.47,142.69,141.3,142.57,142057.0
2024-11-20 09:30:00,141.0,141.56,138.0,138.34,38948.0,141.0,141.56,138.0,138.34,38948.0
2024-11-20 09:40:00,138.56,140.24,138.03,140.06,33288.0,138.56,140.24,138.03,140.06,33288.0
2024-11-20 09:50:00,140.06,140.44,138.81,139.0,45045.0,140.06,140.44,138.81,139.0,45045.0
2024-11-20 10:00:00,139.13,139.45,138.0,138.38,60611.0,139.13,139.45,138.0,138.38,60611.0
2024-11-20 10:10:00,138.42,139.11,138.17,139.08,36514.0,138.42,139.11,138.17,139.08,36514.0
2024-11-20 10:20:00,138.95,139.78,138.68,139.5,16060.0,138.95,139.78,138.68,139.5,16060.0
2024-11-20 10:30:00,139.44,139.86,139.21,139.6,10235.0,139.44,139.86,139.21,139.6,10235.0
2024-11-20 10:40:00,139.82,140.28,139.5,140.28,7671.0,139.82,140.28,139.5,140.28,7671.0
2024-11-20 10:50:00,140.21,140.21,139.56,139.96,5427.0,140.21,140.21,139.56,139.96,5427.0
2024-11-20 11:00:00,139.96,140.06,139.57,139.73,8570.0,139.96,140.06,139.57,139.73,8570.0
2024-11-20 11:10:00,139.65,139.77,139.17,139.68,17570.0,139.65,139.77,139.17,139.68,17570.0
2024-11-20 11:20:00,139.59,139.77,138.66,138.66,5110.0,139.59,139.77,138.66,138.66,5110.0
2024-11-20 11:30:00,138.42,138.79,138.2,138.79,4317.0,138.42,138.79,138.2,138.79,4317.0
2024-11-20 11:40:00,138.85,139.23,138.7,139.22,3400.0,138.85,139.23,138.7,139.22,3400.0
2024-11-20 11:50:00,139.19,139.44,139.12,139.12,3308.0,139.19,139.44,139.12,139.12,3308.0
2024-11-20 12:00:00,139.26,139.31,138.78,138.93,5431.0,139.26,139.31,138.78,138.93,5431.0
2024-11-20 12:10:00,138.94,138.94,138.3,138.56,18092.0,138.94,138.94,138.3,138.56,18092.0
2024-11-20 12:20:00,138.5,138.83,138.38,138.82,4054.0,138.5,138.83,138.38,138.82,4054.0
2024-11-20 12:30:00,138.77,138.84,138.55,138.7,2579.0,138.77,138.84,138.55,138.7,2579.0
2024-11-20 12:40:00,138.58,138.59,138.3,138.35,3899.0,138.58,138.59,138.3,138.35,3899.0
2024-11-20 12:50:00,138.39,138.43,137.76,137.85,16466.0,138.39,138.43,137.76,137.85,16466.0
2024-11-20 13:00:00,137.91,138.11,137.64,137.64,13167.0,137.91,138.11,137.64,137.64,13167.0
2024-11-20 13:10:00,137.68,137.79,137.6,137.63,5522.0,137.68,137.79,137.6,137.63,5522.0
2024-11-20 13:20:00,137.5,137.53,137.2,137.47,8184.0,137.5,137.53,137.2,137.47,8184.0
2024-11-20 13:30:00,137.46,137.5,137.1,137.1,5723.0,137.46,137.5,137.1,137.1,5723.0
2024-11-20 13:40:00,137.03,137.05,136.68,136.84,12668.0,137.03,137.05,136.68,136.84,12668.0
2024-11-20 13:50:00,136.86,136.86,136.63,136.76,5905.0,136.86,136.86,136.63,136.76,5905.0
2024-11-20 14:00:00,136.83,137.23,136.71,137.23,7823.0,136.83,137.23,136.71,137.23,7823.0
2024-11-20 14:10:00,137.15,137.26,136.95,137.0,8314.0,137.15,137.26,136.95,137.0,8314.0
2024-11-20 14:20:00,137.01,137.47,137.01,137.39,5248.0,137.01,137.47,137.01,137.39,5248.0
2024-11-20 14:30:00,137.5,137.5,137.31,137.32,2964.0,137.5,137.5,137.31,137.32,2964.0
2024-11-20 14:40:00,137.42,137.83,137.41,137.75,20060.0,137.42,137.83,137.41,137.75,20060.0
2024-11-20 14:50:00,137.75,137.84,137.21,137.57,17140.0,137.75,137.84,137.21,137.57,17140.0
2024-11-20 15:00:00,137.42,137.96,137.32,137.96,13217.0,137.42,137.96,137.32,137.96,13217.0
2024-11-20 15:10:00,137.94,137.95,137.4,137.47,10734.0,137.94,137.95,137.4,137.47,10734.0
2024-11-20 15:20:00,137.46,137.59,137.38,137.54,13948.0,137.46,137.59,137.38,137.54,13948.0
2024-11-20 15:30:00,137.5,137.72,137.24,137.68,18632.0,137.5,137.72,137.24,137.68,18632.0
2024-11-20 15:40:00,137.76,137.79,137.42,137.44,22239.0,137.76,137.79,137.42,137.44,22239.0
2024-11-20 15:50:00,137.52,137.66,136.74,136.79,149637.0,137.52,137.66,136.74,136.79,149637.0
2024-11-21 09:30:00,137.01,138.27,134.5,135.31,46733.0,137.01,138.27,134.5,135.31,46733.0
2024-11-21 09:40:00,135.07,136.53,135.0,136.31,23558.0,135.07,136.53,135.0,136.31,23558.0
2024-11-21 09:50:00,136.34,137.14,135.91,137.12,13751.0,136.34,137.14,135.91,137.12,13751.0
2024-11-21 10:00:00,137.07,137.07,135.5,135.87,15249.0,137.07,137.07,135.5,135.87,15249.0
2024-11-21 10:10:00,135.87,136.96,135.3,136.46,16775.0,135.87,136.96,135.3,136.46,16775.0
2024-11-21 10:20:00,136.44,136.72,135.69,135.93,8814.0,136.44,136.72,135.69,135.93,8814.0
2024-11-21 10:30:00,135.89,137.0,135.89,136.34,9401.0,135.89,137.0,135.89,136.34,9401.0
2024-11-21 10:40:00,136.33,137.56,136.28,137.3,11539.0,136.33,137.56,136.28,137.3,11539.0
2024-11-21 10:50:00,137.38,138.78,137.38,138.64,30306.0,137.38,138.78,137.38,138.64,30306.0
2024-11-21 11:00:00,138.75,139.0,138.52,138.72,33221.0,138.75,139.0,138.52,138.72,33221.0
2024-11-21 11:10:00,138.65,139.84,138.54,139.84,32527.0,138.65,139.84,138.54,139.84,32527.0
2024-11-21 11:20:00,139.7,140.67,139.52,140.58,26585.0,139.7,140.67,139.52,140.58,26585.0
2024-11-21 11:30:00,140.72,140.72,139.82,140.06,11774.0,140.72,140.72,139.82,140.06,11774.0
2024-11-21 11:40:00,140.06,140.25,138.49,138.63,53160.0,140.06,140.25,138.49,138.63,53160.0
2024-11-21 11:50:00,138.71,140.02,138.71,139.68,24252.0,138.71,140.02,138.71,139.68,24252.0
2024-11-21 12:00:00,139.74,140.42,139.36,140.26,13482.0,139.74,140.42,139.36,140.26,13482.0
2024-11-21 12:10:00,140.27,140.44,139.92,140.19,8481.0,140.27,140.44,139.92,140.19,8481.0
2024-11-21 12:20:00,140.21,140.58,139.96,140.48,14250.0,140.21,140.58,139.96,140.48,14250.0
2024-11-21 12:30:00,140.46,140.56,140.2,140.5,11370.0,140.46,140.56,140.2,140.5,11370.0
2024-11-21 12:40:00,140.49,140.73,140.33,140.64,8212.0,140.49,140.73,140.33,140.64,8212.0
2024-11-21 12:50:00,140.56,140.56,140.04,140.22,6014.0,140.56,140.56,140.04,140.22,6014.0
2024-11-21 13:00:00,140.15,140.21,139.74,139.95,14830.0,140.15,140.21,139.74,139.95,14830.0
2024-11-21 13:10:00,139.93,140.0,139.73,139.88,10774.0,139.93,140.0,139.73,139.88,10774.0
2024-11-21 13:20:00,139.89,140.33,139.79,140.33,15382.0,139.89,140.33,139.79,140.33,15382.0
2024-11-21 13:30:00,140.33,140.46,140.04,140.06,19118.0,140.33,140.46,140.04,140.06,19118.0
2024-11-21 13:40:00,140.06,140.47,140.05,140.29,15170.0,140.06,140.47,140.05,140.29,15170.0
2024-11-21 13:50:00,140.27,141.21,140.19,141.05,21067.0,140.27,141.21,140.19,141.05,21067.0
2024-11-21 14:00:00,141.06,141.65,141.05,141.53,17237.0,141.06,141.65,141.05,141.53,17237.0
2024-11-21 14:10:00,141.52,141.99,141.5,141.83,27178.0,141.52,141.99,141.5,141.83,27178.0
2024-11-21 14:20:00,141.84,142.26,141.84,142.22,19484.0,141.84,142.26,141.84,142.22,19484.0
2024-11-21 14:30:00,142.19,142.39,141.99,142.39,17738.0,142.19,142.39,141.99,142.39,17738.0
2024-11-21 14:40:00,142.37,142.37,141.64,141.74,15776.0,142.37,142.37,141.64,141.74,15776.0
2024-11-21 14:50:00,141.64,141.75,140.73,140.94,11645.0,141.64,141.75,140.73,140.94,11645.0
2024-11-21 15:00:00,140.94,141.73,140.62,141.61,17942.0,140.94,141.73,140.62,141.61,17942.0
2024-11-21 15:10:00,141.72,142.32,141.51,142.22,48446.0,141.72,142.32,141.51,142.22,48446.0
2024-11-21 15:20:00,142.22,142.38,141.97,142.23,19764.0,142.22,142.38,141.97,142.23,19764.0
2024-11-21 15:30:00,142.23,142.23,141.13,141.61,30848.0,142.23,142.23,141.13,141.61,30848.0
2024-11-21 15:40:00,141.56,141.99,141.5,141.76,29188.0,141.56,141.99,141.5,141.76,29188.0
2024-11-21 15:50:00,141.71,142.15,141.46,141.56,169625.0,141.71,142.15,141.46,141.56,169625.0
2024-11-22 09:30:00,148.96,154.49,148.89,150.34,316567.0,148.96,154.49,148.89,150.34,316567.0
2024-11-22 09:40:00,150.31,151.34,148.69,149.53,86657.0,150.31,151.34,148.69,149.53,86657.0
2024-11-22 09:50:00,149.37,150.45,149.17,149.45,29936.0,149.37,150.45,149.17,149.45,29936.0
2024-11-22 10:00:00,149.47,150.11,147.92,149.38,50224.0,149.47,150.11,147.92,149.38,50224.0
2024-11-22 10:10:00,149.36,150.38,148.92,149.92,43946.0,149.36,150.38,148.92,149.92,43946.0
2024-11-22 10:20:00,150.1,150.12,148.38,149.19,33605.0,150.1,150.12,148.38,149.19,33605.0
2024-11-22 10:30:00,149.29,150.08,148.94,149.84,21975.0,149.29,150.08,148.94,149.84,21975.0
2024-11-22 10:40:00,149.87,149.99,148.73,148.76,18562.0,149.87,149.99,148.73,148.76,18562.0
2024-11-22 10:50:00,148.77,149.65,148.68,149.55,20824.0,148.77,149.65,148.68,149.55,20824.0
2024-11-22 11:00:00,149.43,150.62,149.4,150.25,21011.0,149.43,150.62,149.4,150.25,21011.0
2024-11-22 11:10:00,150.25,150.57,149.63,150.37,31686.0,150.25,150.57,149.63,150.37,31686.0
2024-11-22 11:20:00,150.44,151.39,149.66,150.66,43379.0,150.44,151.39,149.66,150.66,43379.0
2024-11-22 11:30:00,150.69,150.84,150.11,150.15,22431.0,150.69,150.84,150.11,150.15,22431.0
2024-11-22 11:40:00,150.14,150.61,149.85,150.4,49505.0,150.14,150.61,149.85,150.4,49505.0
2024-11-22 11:50:00,150.41,151.34,150.41,151.3,15328.0,150.41,151.34,150.41,151.3,15328.0
2024-11-22 12:00:00,151.36,151.95,150.99,151.64,19288.0,151.36,151.95,150.99,151.64,19288.0
2024-11-22 12:10:00,151.64,152.46,151.64,152.3,26154.0,151.64,152.46,151.64,152.3,26154.0
2024-11-22 12:20:00,152.33,152.57,151.9,151.92,19244.0,152.33,152.57,151.9,151.92,19244.0
2024-11-22 12:30:00,151.99,152.78,151.83,152.08,30948.0,151.99,152.78,151.83,152.08,30948.0
2024-11-22 12:40:00,151.99,152.48,151.76,152.31,24962.0,151.99,152.48,151.76,152.31,24962.0
2024-11-22 12:50:00,152.25,152.46,151.95,151.96,21972.0,152.25,152.46,151.95,151.96,21972.0
2024-11-22 13:00:00,152.0,153.24,151.95,153.19,28368.0,152.0,153.24,151.95,153.19,28368.0
2024-11-22 13:10:00,153.24,154.0,153.11,153.52,56455.0,153.24,154.0,153.11,153.52,56455.0
2024-11-22 13:20:00,153.51,153.64,153.05,153.06,26223.0,153.51,153.64,153.05,153.06,26223.0
2024-11-22 13:30:00,153.08,153.22,152.63,152.87,22995.0,153.08,153.22,152.63,152.87,22995.0
2024-11-22 13:40:00,152.87,153.19,152.76,152.99,20194.0,152.87,153.19,152.76,152.99,20194.0
2024-11-22 13:50:00,152.93,152.96,152.06,152.87,14304.0,152.93,152.96,152.06,152.87,14304.0
2024-11-22 14:00:00,152.8,153.06,152.52,152.77,30698.0,152.8,153.06,152.52,152.77,30698.0
2024-11-22 14:10:00,152.77,152.84,151.67,151.96,19011.0,152.77,152.84,151.67,151.96,19011.0
2024-11-22 14:20:00,151.84,152.05,151.51,151.51,18750.0,151.84,152.05,151.51,151.51,18750.0
2024-11-22 14:30:00,151.75,151.75,151.29,151.49,18259.0,151.75,151.75,151.29,151.49,18259.0
2024-11-22 14:40:00,151.44,151.85,151.4,151.62,14239.0,151.44,151.85,151.4,151.62,14239.0
2024-11-22 14:50:00,151.61,151.72,151.09,151.1,10354.0,151.61,151.72,151.09,151.1,10354.0
2024-11-22 15:00:00,151.1,151.31,150.56,151.26,24885.0,151.1,151.31,150.56,151.26,24885.0
2024-11-22 15:10:00,151.35,151.87,151.2,151.87,16168.0,151.35,151.87,151.2,151.87,16168.0
2024-11-22 15:20:00,151.87,152.14,151.68,151.8,24143.0,151.87,152.14,151.68,151.8,24143.0
2024-11-22 15:30:00,151.75,151.82,151.46,151.55,24830.0,151.75,151.82,151.46,151.55,24830.0
2024-11-22 15:40:00,151.58,152.08,151.21,152.08,42143.0,151.58,152.08,151.21,152.08,42143.0
2024-11-22 15:50:00,152.01,152.32,151.78,152.07,177890.0,152.01,152.32,151.78,152.07,177890.0
2024-11-25 09:30:00,157.52,161.67,157.52,158.5,261843.0,157.52,161.67,157.52,158.5,261843.0
2024-11-25 09:40:00,158.46,160.56,158.0,158.2,92343.0,158.46,160.56,158.0,158.2,92343.0
2024-11-25 09:50:00,158.2,158.28,155.34,157.12,100825.0,158.2,158.28,155.34,157.12,100825.0
2024-11-25 10:00:00,157.09,157.84,156.36,157.4,63349.0,157.09,157.84,156.36,157.4,63349.0
2024-11-25 10:10:00,157.4,157.91,156.13,157.23,40638.0,157.4,157.91,156.13,157.23,40638.0
2024-11-25 10:20:00,157.29,158.32,157.13,157.85,39361.0,157.29,158.32,157.13,157.85,39361.0
2024-11-25 10:30:00,157.87,159.39,157.86,159.01,42767.0,157.87,159.39,157.86,159.01,42767.0
2024-11-25 10:40:00,158.82,159.54,158.46,159.46,47844.0,158.82,159.54,158.46,159.46,47844.0
2024-11-25 10:50:00,159.38,159.59,158.87,159.22,52213.0,159.38,159.59,158.87,159.22,52213.0
2024-11-25 11:00:00,159.22,160.0,159.21,159.91,46298.0,159.22,160.0,159.21,159.91,46298.0
2024-11-25 11:10:00,159.98,160.73,159.79,160.53,83201.0,159.98,160.73,159.79,160.53,83201.0
2024-11-25 11:20:00,160.63,160.98,159.68,159.98,88786.0,160.63,160.98,159.68,159.98,88786.0
2024-11-25 11:30:00,159.85,160.54,159.57,160.2,28185.0,159.85,160.54,159.57,160.2,28185.0
2024-11-25 11:40:00,160.27,160.7,159.65,159.7,32109.0,160.27,160.7,159.65,159.7,32109.0
2024-11-25 11:50:00,159.74,160.44,159.36,160.4,32375.0,159.74,160.44,159.36,160.4,32375.0
2024-11-25 12:00:00,160.39,160.41,159.14,159.59,30424.0,160.39,160.41,159.14,159.59,30424.0
2024-11-25 12:10:00,159.59,159.72,158.04,158.15,58371.0,159.59,159.72,158.04,158.15,58371.0
2024-11-25 12:20:00,158.23,158.23,157.31,157.63,36691.0,158.23,158.23,157.31,157.63,36691.0
2024-11-25 12:30:00,157.64,158.04,157.54,157.83,72751.0,157.64,158.04,157.54,157.83,72751.0
2024-11-25 12:40:00,157.89,158.37,156.28,156.75,56959.0,157.89,158.37,156.28,156.75,56959.0
2024-11-25 12:50:00,156.89,157.3,156.63,156.79,25313.0,156.89,157.3,156.63,156.79,25313.0
2024-11-25 13:00:00,156.79,158.1,156.6,158.1,32630.0,156.79,158.1,156.6,158.1,32630.0
2024-11-25 13:10:00,158.15,158.28,157.63,157.68,26619.0,158.15,158.28,157.63,157.68,26619.0
2024-11-25 13:20:00,157.67,158.13,157.17,158.04,27409.0,157.67,158.13,157.17,158.04,27409.0
2024-11-25 13:30:00,158.12,158.12,157.43,157.8,23027.0,158.12,158.12,157.43,157.8,23027.0
2024-11-25 13:40:00,157.78,157.8,156.75,156.75,35107.0,157.78,157.8,156.75,156.75,35107.0
2024-11-25 13:50:00,156.79,157.06,156.32,156.44,23738.0,156.79,157.06,156.32,156.44,23738.0
2024-11-25 14:00:00,156.41,157.14,156.3,157.02,40286.0,156.41,157.14,156.3,157.02,40286.0
2024-11-25 14:10:00,157.06,157.33,156.72,156.72,28762.0,157.06,157.33,156.72,156.72,28762.0
2024-11-25 14:20:00,156.83,157.05,156.48,156.74,36518.0,156.83,157.05,156.48,156.74,36518.0
2024-11-25 14:30:00,156.72,156.73,155.82,156.22,27736.0,156.72,156.73,155.82,156.22,27736.0
2024-11-25 14:40:00,156.2,156.32,155.91,156.0,31564.0,156.2,156.32,155.91,156.0,31564.0
2024-11-25 14:50:00,156.1,156.4,155.7,156.11,54783.0,156.1,156.4,155.7,156.11,54783.0
2024-11-25 15:00:00,156.19,156.86,155.65,156.71,43833.0,156.19,156.86,155.65,156.71,43833.0
2024-11-25 15:10:00,156.79,157.0,156.47,156.81,41403.0,156.79,157.0,156.47,156.81,41403.0
2024-11-25 15:20:00,156.77,157.17,156.65,157.12,46724.0,156.77,157.17,156.65,157.12,46724.0
2024-11-25 15:30:00,157.06,157.56,156.87,157.05,50058.0,157.06,157.56,156.87,157.05,50058.0
2024-11-25 15:40:00,156.99,157.08,155.26,155.4,73180.0,156.99,157.08,155.26,155.4,73180.0
2024-11-25 15:50:00,155.26,155.88,154.74,154.75,376729.0,155.26,155.88,154.74,154.75,376729.0
2024-11-26 09:30:00,159.14,160.0,147.32,148.27,436824.0,159.14,160.0,147.32,148.27,436824.0
2024-11-26 09:40:00,148.49,149.46,145.8,147.29,214381.0,148.49,149.46,145.8,147.29,214381.0
2024-11-26 09:50:00,147.11,149.59,146.65,147.63,136222.0,147.11,149.59,146.65,147.63,136222.0
2024-11-26 10:00:00,147.38,148.65,145.8,147.82,107633.0,147.38,148.65,145.8,147.82,107633.0
2024-11-26 10:10:00,148.15,148.41,146.47,146.53,110409.0,148.15,148.41,146.47,146.53,110409.0
2024-11-26 10:20:00,146.69,147.24,145.05,145.84,131471.0,146.69,147.24,145.05,145.84,131471.0
2024-11-26 10:30:00,145.67,145.7,143.52,144.84,147239.0,145.67,145.7,143.52,144.84,147239.0
2024-11-26 10:40:00,144.85,145.41,144.29,144.94,49200.0,144.85,145.41,144.29,144.94,49200.0
2024-11-26 10:50:00,144.93,146.47,144.35,146.03,68033.0,144.93,146.47,144.35,146.03,68033.0
2024-11-26 11:00:00,146.03,147.79,145.81,147.13,67356.0,146.03,147.79,145.81,147.13,67356.0
2024-11-26 11:10:00,147.13,148.5,146.25,148.48,73824.0,147.13,148.5,146.25,148.48,73824.0
2024-11-26 11:20:00,148.67,150.08,148.17,148.65,135742.0,148.67,150.08,148.17,148.65,135742.0
2024-11-26 11:30:00,148.62,148.62,147.08,147.9,35315.0,148.62,148.62,147.08,147.9,35315.0
2024-11-26 11:40:00,147.94,148.7,147.25,147.92,38033.0,147.94,148.7,147.25,147.92,38033.0
2024-11-26 11:50:00,147.86,148.95,147.64,148.58,19137.0,147.86,148.95,147.64,148.58,19137.0
2024-11-26 12:00:00,148.5,148.58,146.87,148.56,36826.0,148.5,148.58,146.87,148.56,36826.0
2024-11-26 12:10:00,148.75,148.94,148.1,148.39,34262.0,148.75,148.94,148.1,148.39,34262.0
2024-11-26 12:20:00,148.38,148.43,146.44,146.8,35297.0,148.38,148.43,146.44,146.8,35297.0
2024-11-26 12:30:00,147.06,147.42,146.76,146.97,30070.0,147.06,147.42,146.76,146.97,30070.0
2024-11-26 12:40:00,147.02,148.14,147.0,147.32,50434.0,147.02,148.14,147.0,147.32,50434.0
2024-11-26 12:50:00,147.3,147.78,147.06,147.72,19608.0,147.3,147.78,147.06,147.72,19608.0
2024-11-26 13:00:00,147.67,147.67,145.85,145.9,27635.0,147.67,147.67,145.85,145.9,27635.0
2024-11-26 13:10:00,145.9,146.2,145.34,145.42,28217.0,145.9,146.2,145.34,145.42,28217.0
2024-11-26 13:20:00,145.42,146.35,145.2,146.21,40901.0,145.42,146.35,145.2,146.21,40901.0
2024-11-26 13:30:00,146.33,146.6,145.55,146.3,45539.0,146.33,146.6,145.55,146.3,45539.0
2024-11-26 13:40:00,146.3,147.47,145.71,145.81,39477.0,146.3,147.47,145.71,145.81,39477.0
2024-11-26 13:50:00,145.77,145.97,144.42,144.67,41971.0,145.77,145.97,144.42,144.67,41971.0
2024-11-26 14:00:00,144.67,144.82,143.65,143.73,58071.0,144.67,144.82,143.65,143.73,58071.0
2024-11-26 14:10:00,143.73,144.11,143.25,143.28,62042.0,143.73,144.11,143.25,143.28,62042.0
2024-11-26 14:20:00,143.38,144.08,142.76,143.1,49840.0,143.38,144.08,142.76,143.1,49840.0
2024-11-26 14:30:00,143.09,143.72,142.88,143.58,40143.0,143.09,143.72,142.88,143.58,40143.0
2024-11-26 14:40:00,143.53,143.9,143.33,143.73,34977.0,143.53,143.9,143.33,143.73,34977.0
2024-11-26 14:50:00,143.71,143.81,142.78,143.39,43655.0,143.71,143.81,142.78,143.39,43655.0
2024-11-26 15:00:00,143.5,144.96,143.17,144.56,60728.0,143.5,144.96,143.17,144.56,60728.0
2024-11-26 15:10:00,144.56,145.19,144.25,145.01,41218.0,144.56,145.19,144.25,145.01,41218.0
2024-11-26 15:20:00,145.02,146.18,144.87,146.16,59785.0,145.02,146.18,144.87,146.16,59785.0
2024-11-26 15:30:00,146.26,146.37,145.27,146.02,73989.0,146.26,146.37,145.27,146.02,73989.0
2024-11-26 15:40:00,146.14,146.49,145.61,146.34,83968.0,146.14,146.49,145.61,146.34,83968.0
2024-11-26 15:50:00,146.44,147.68,146.28,146.64,370031.0,146.44,147.68,146.28,146.64,370031.0
2024-11-27 09:30:00,151.58,153.63,148.75,151.96,182496.0,151.58,153.63,148.75,151.96,182496.0
2024-11-27 09:40:00,151.99,152.53,150.25,151.84,50716.0,151.99,152.53,150.25,151.84,50716.0
2024-11-27 09:50:00,151.84,152.46,149.5,149.58,48458.0,151.84,152.46,149.5,149.58,48458.0
2024-11-27 10:00:00,149.8,150.46,148.3,148.95,61793.0,149.8,150.46,148.3,148.95,61793.0
2024-11-27 10:10:00,148.96,149.09,147.42,147.83,47485.0,148.96,149.09,147.42,147.83,47485.0
2024-11-27 10:20:00,147.73,148.78,147.73,148.47,34950.0,147.73,148.78,147.73,148.47,34950.0
2024-11-27 10:30:00,148.46,149.48,148.01,148.87,20779.0,148.46,149.48,148.01,148.87,20779.0
2024-11-27 10:40:00,148.93,150.17,148.93,149.69,21961.0,148.93,150.17,148.93,149.69,21961.0
2024-11-27 10:50:00,149.92,150.21,149.49,149.83,20540.0,149.92,150.21,149.49,149.83,20540.0
2024-11-27 11:00:00,149.71,150.18,149.32,149.67,29069.0,149.71,150.18,149.32,149.67,29069.0
2024-11-27 11:10:00,149.67,150.23,149.05,150.08,26989.0,149.67,150.23,149.05,150.08,26989.0
2024-11-27 11:20:00,150.07,150.81,149.8,149.8,27825.0,150.07,150.81,149.8,149.8,27825.0
2024-11-27 11:30:00,149.8,150.23,148.99,149.24,26900.0,149.8,150.23,148.99,149.24,26900.0
2024-11-27 11:40:00,149.15,149.26,148.9,149.0,13071.0,149.15,149.26,148.9,149.0,13071.0
2024-11-27 11:50:00,148.88,149.31,148.0,148.02,24014.0,148.88,149.31,148.0,148.02,24014.0
2024-11-27 12:00:00,147.99,147.99,146.0,146.25,29500.0,147.99,147.99,146.0,146.25,29500.0
2024-11-27 12:10:00,146.34,147.02,146.15,146.8,24052.0,146.34,147.02,146.15,146.8,24052.0
2024-11-27 12:20:00,146.85,147.1,146.33,146.66,14060.0,146.85,147.1,146.33,146.66,14060.0
2024-11-27 12:30:00,146.65,147.7,146.52,147.64,24741.0,146.65,147.7,146.52,147.64,24741.0
2024-11-27 12:40:00,147.82,147.85,147.3,147.67,13167.0,147.82,147.85,147.3,147.67,13167.0
2024-11-27 12:50:00,147.65,147.85,147.24,147.28,11308.0,147.65,147.85,147.24,147.28,11308.0
2024-11-27 13:00:00,147.24,147.34,146.92,147.05,13032.0,147.24,147.34,146.92,147.05,13032.0
2024-11-27 13:10:00,147.05,147.47,146.84,147.0,18782.0,147.05,147.47,146.84,147.0,18782.0
2024-11-27 13:20:00,147.0,147.0,146.5,146.63,8403.0,147.0,147.0,146.5,146.63,8403.0
2024-11-27 13:30:00,146.55,146.73,146.31,146.39,18759.0,146.55,146.73,146.31,146.39,18759.0
2024-11-27 13:40:00,146.39,146.78,146.29,146.74,14436.0,146.39,146.78,146.29,146.74,14436.0
2024-11-27 13:50:00,146.62,147.16,146.6,146.89,21354.0,146.62,147.16,146.6,146.89,21354.0
2024-11-27 14:00:00,146.87,147.9,146.72,147.32,17555.0,146.87,147.9,146.72,147.32,17555.0
2024-11-27 14:10:00,147.25,148.06,147.19,147.63,21564.0,147.25,148.06,147.19,147.63,21564.0
2024-11-27 14:20:00,147.71,148.19,147.25,147.93,27267.0,147.71,148.19,147.25,147.93,27267.0
2024-11-27 14:30:00,147.97,148.68,147.55,148.5,25527.0,147.97,148.68,147.55,148.5,25527.0
2024-11-27 14:40:00,148.56,149.33,148.37,149.06,29113.0,148.56,149.33,148.37,149.06,29113.0
2024-11-27 14:50:00,149.01,149.39,148.74,149.33,23058.0,149.01,149.39,148.74,149.33,23058.0
2024-11-27 15:00:00,149.49,149.73,149.28,149.55,20126.0,149.49,149.73,149.28,149.55,20126.0
2024-11-27 15:10:00,149.55,149.93,149.35,149.77,42872.0,149.55,149.93,149.35,149.77,42872.0
2024-11-27 15:20:00,149.77,150.07,149.58,149.84,47467.0,149.77,150.07,149.58,149.84,47467.0
2024-11-27 15:30:00,149.8,149.82,149.17,149.43,28306.0,149.8,149.82,149.17,149.43,28306.0
2024-11-27 15:40:00,149.36,149.71,149.2,149.59,40382.0,149.36,149.71,149.2,149.59,40382.0
2024-11-27 15:50:00,149.59,149.6,148.43,148.59,200635.0,149.59,149.6,148.43,148.59,200635.0
2024-11-29 09:30:00,150.2,151.65,147.16,147.93,78478.0,150.2,151.65,147.16,147.93,78478.0
2024-11-29 09:40:00,148.04,148.27,146.29,146.91,35578.0,148.04,148.27,146.29,146.91,35578.0
2024-11-29 09:50:00,146.83,148.13,146.82,147.6,21832.0,146.83,148.13,146.82,147.6,21832.0
2024-11-29 10:00:00,147.72,148.25,147.03,147.55,30590.0,147.72,148.25,147.03,147.55,30590.0
2024-11-29 10:10:00,147.7,148.06,146.95,147.42,41021.0,147.7,148.06,146.95,147.42,41021.0
2024-11-29 10:20:00,147.48,147.64,146.64,147.3,39138.0,147.48,147.64,146.64,147.3,39138.0
2024-11-29 10:30:00,147.36,147.74,146.69,147.57,19395.0,147.36,147.74,146.69,147.57,19395.0
2024-11-29 10:40:00,147.57,148.72,147.57,148.57,36525.0,147.57,148.72,147.57,148.57,36525.0
2024-11-29 10:50:00,148.66,149.42,148.37,148.94,17086.0,148.66,149.42,148.37,148.94,17086.0
2024-11-29 11:00:00,148.97,149.54,148.94,149.3,20043.0,148.97,149.54,148.94,149.3,20043.0
2024-11-29 11:10:00,149.2,149.74,148.83,149.14,38842.0,149.2,149.74,148.83,149.14,38842.0
2024-11-29 11:20:00,149.08,149.33,148.24,148.54,32790.0,149.08,149.33,148.24,148.54,32790.0
2024-11-29 11:30:00,148.65,148.76,148.28,148.76,27624.0,148.65,148.76,148.28,148.76,27624.0
2024-11-29 11:40:00,148.67,149.16,148.48,149.09,15555.0,148.67,149.16,148.48,149.09,15555.0
2024-11-29 11:50:00,149.1,149.57,148.98,149.56,23633.0,149.1,149.57,148.98,149.56,23633.0
2024-11-29 12:00:00,149.58,149.7,149.09,149.28,21196.0,149.58,149.7,149.09,149.28,21196.0
2024-11-29 12:10:00,149.27,149.46,149.13,149.36,9566.0,149.27,149.46,149.13,149.36,9566.0
2024-11-29 12:20:00,149.38,149.8,149.28,149.56,22086.0,149.38,149.8,149.28,149.56,22086.0
2024-11-29 12:30:00,149.61,151.05,149.58,150.44,53125.0,149.61,151.05,149.58,150.44,53125.0
2024-11-29 12:40:00,150.56,150.97,149.52,149.72,34258.0,150.56,150.97,149.52,149.72,34258.0
2024-11-29 12:50:00,149.79,150.41,149.55,149.55,127528.0,149.79,150.41,149.55,149.55,127528.0
2024-12-02 09:30:00,150.0,155.46,150.0,154.84,153319.0,150.0,155.46,150.0,154.84,153319.0
2024-12-02 09:40:00,155.18,158.19,154.07,157.88,95003.0,155.18,158.19,154.07,157.88,95003.0
2024-12-02 09:50:00,157.78,158.49,157.17,157.9,90276.0,157.78,158.49,157.17,157.9,90276.0
2024-12-02 10:00:00,157.9,159.13,157.32,158.04,114766.0,157.9,159.13,157.32,158.04,114766.0
2024-12-02 10:10:00,158.13,160.11,157.74,159.41,72540.0,158.13,160.11,157.74,159.41,72540.0
2024-12-02 10:20:00,159.41,160.86,159.13,160.59,65785.0,159.41,160.86,159.13,160.59,65785.0
2024-12-02 10:30:00,160.59,161.65,160.31,161.52,85291.0,160.59,161.65,160.31,161.52,85291.0
2024-12-02 10:40:00,161.46,162.41,160.83,161.92,71294.0,161.46,162.41,160.83,161.92,71294.0
2024-12-02 10:50:00,161.95,163.04,161.63,161.63,55622.0,161.95,163.04,161.63,161.63,55622.0
2024-12-02 11:00:00,161.61,162.82,161.03,162.71,47554.0,161.61,162.82,161.03,162.71,47554.0
2024-12-02 11:10:00,162.92,163.44,162.15,162.8,58378.0,162.92,163.44,162.15,162.8,58378.0
2024-12-02 11:20:00,162.9,163.0,162.26,162.75,31457.0,162.9,163.0,162.26,162.75,31457.0
2024-12-02 11:30:00,162.85,163.9,162.79,163.64,37343.0,162.85,163.9,162.79,163.64,37343.0
2024-12-02 11:40:00,163.57,163.86,162.92,163.45,36416.0,163.57,163.86,162.92,163.45,36416.0
2024-12-02 11:50:00,163.46,163.96,162.68,163.0,34840.0,163.46,163.96,162.68,163.0,34840.0
2024-12-02 12:00:00,162.9,163.67,162.73,163.15,29517.0,162.9,163.67,162.73,163.15,29517.0
2024-12-02 12:10:00,163.32,163.32,162.08,162.14,19847.0,163.32,163.32,162.08,162.14,19847.0
2024-12-02 12:20:00,162.08,163.07,161.84,162.42,20010.0,162.08,163.07,161.84,162.42,20010.0
2024-12-02 12:30:00,162.32,162.32,161.2,161.2,13900.0,162.32,162.32,161.2,161.2,13900.0
2024-12-02 12:40:00,161.21,162.0,161.01,161.28,44578.0,161.21,162.0,161.01,161.28,44578.0
2024-12-02 12:50:00,161.23,161.46,160.82,160.93,27670.0,161.23,161.46,160.82,160.93,27670.0
2024-12-02 13:00:00,160.94,161.04,160.45,160.55,15430.0,160.94,161.04,160.45,160.55,15430.0
2024-12-02 13:10:00,160.65,160.65,159.28,159.46,21805.0,160.65,160.65,159.28,159.46,21805.0
2024-12-02 13:20:00,159.28,159.78,159.06,159.29,22377.0,159.28,159.78,159.06,159.29,22377.0
2024-12-02 13:30:00,159.29,159.29,158.01,158.34,38982.0,159.29,159.29,158.01,158.34,38982.0
2024-12-02 13:40:00,158.4,158.53,157.75,157.76,17303.0,158.4,158.53,157.75,157.76,17303.0
2024-12-02 13:50:00,157.93,158.01,157.36,157.89,30612.0,157.93,158.01,157.36,157.89,30612.0
2024-12-02 14:00:00,157.78,158.18,157.48,157.69,17817.0,157.78,158.18,157.48,157.69,17817.0
2024-12-02 14:10:00,157.7,157.79,156.76,157.11,14737.0,157.7,157.79,156.76,157.11,14737.0
2024-12-02 14:20:00,157.31,157.43,156.52,156.78,36593.0,157.31,157.43,156.52,156.78,36593.0
2024-12-02 14:30:00,156.77,157.42,156.62,157.25,25939.0,156.77,157.42,156.62,157.25,25939.0
2024-12-02 14:40:00,157.4,157.9,157.39,157.63,29659.0,157.4,157.9,157.39,157.63,29659.0
2024-12-02 14:50:00,157.76,158.34,157.6,157.78,16974.0,157.76,158.34,157.6,157.78,16974.0
2024-12-02 15:00:00,157.74,157.74,157.01,157.4,30241.0,157.74,157.74,157.01,157.4,30241.0
2024-12-02 15:10:00,157.34,157.58,157.05,157.48,32284.0,157.34,157.58,157.05,157.48,32284.0
2024-12-02 15:20:00,157.46,157.52,156.79,157.21,39035.0,157.46,157.52,156.79,157.21,39035.0
2024-12-02 15:30:00,157.22,157.3,156.5,156.61,55791.0,157.22,157.3,156.5,156.61,55791.0
2024-12-02 15:40:00,156.61,156.66,156.07,156.37,58408.0,156.61,156.66,156.07,156.37,58408.0
2024-12-02 15:50:00,156.32,157.32,156.22,157.3,226170.0,156.32,157.32,156.22,157.3,226170.0
2024-12-03 09:30:00,156.55,159.67,155.25,157.48,49428.0,156.55,159.67,155.25,157.48,49428.0
2024-12-03 09:40:00,157.34,157.34,153.9,154.69,33909.0,157.34,157.34,153.9,154.69,33909.0
2024-12-03 09:50:00,154.69,154.69,152.85,153.82,44796.0,154.69,154.69,152.85,153.82,44796.0
2024-12-03 10:00:00,154.64,154.78,153.56,154.5,35511.0,154.64,154.78,153.56,154.5,35511.0
2024-12-03 10:10:00,154.52,155.89,154.24,155.63,34813.0,154.52,155.89,154.24,155.63,34813.0
2024-12-03 10:20:00,155.86,156.5,155.7,156.28,13859.0,155.86,156.5,155.7,156.28,13859.0
2024-12-03 10:30:00,156.47,156.49,155.71,155.9,27722.0,156.47,156.49,155.71,155.9,27722.0
2024-12-03 10:40:00,155.74,155.97,154.17,154.31,18345.0,155.74,155.97,154.17,154.31,18345.0
2024-12-03 10:50:00,154.41,154.45,153.81,154.22,12310.0,154.41,154.45,153.81,154.22,12310.0
2024-12-03 11:00:00,154.34,154.4,153.5,153.52,23383.0,154.34,154.4,153.5,153.52,23383.0
2024-12-03 11:10:00,153.52,154.72,153.27,154.58,39659.0,153.52,154.72,153.27,154.58,39659.0
2024-12-03 11:20:00,154.5,155.99,154.5,155.07,25455.0,154.5,155.99,154.5,155.07,25455.0
2024-12-03 11:30:00,155.01,155.62,154.9,154.99,24252.0,155.01,155.62,154.9,154.99,24252.0
2024-12-03 11:40:00,155.13,155.93,155.13,155.4,10692.0,155.13,155.93,155.13,155.4,10692.0
2024-12-03 11:50:00,155.39,155.54,155.2,155.27,12664.0,155.39,155.54,155.2,155.27,12664.0
2024-12-03 12:00:00,155.36,155.43,155.12,155.26,6959.0,155.36,155.43,155.12,155.26,6959.0
2024-12-03 12:10:00,155.27,155.98,155.27,155.64,11257.0,155.27,155.98,155.27,155.64,11257.0
2024-12-03 12:20:00,155.77,156.69,155.76,156.32,17917.0,155.77,156.69,155.76,156.32,17917.0
2024-12-03 12:30:00,156.35,157.08,156.04,156.47,25390.0,156.35,157.08,156.04,156.47,25390.0
2024-12-03 12:40:00,156.45,156.9,156.37,156.56,9933.0,156.45,156.9,156.37,156.56,9933.0
2024-12-03 12:50:00,156.5,156.51,156.18,156.27,5654.0,156.5,156.51,156.18,156.27,5654.0
2024-12-03 13:00:00,156.29,156.55,156.1,156.45,10347.0,156.29,156.55,156.1,156.45,10347.0
2024-12-03 13:10:00,156.57,156.72,156.15,156.43,10578.0,156.57,156.72,156.15,156.43,10578.0
2024-12-03 13:20:00,156.44,156.56,156.2,156.5,8554.0,156.44,156.56,156.2,156.5,8554.0
2024-12-03 13:30:00,156.54,156.8,156.05,156.05,17707.0,156.54,156.8,156.05,156.05,17707.0
2024-12-03 13:40:00,155.99,156.36,155.8,155.83,9488.0,155.99,156.36,155.8,155.83,9488.0
2024-12-03 13:50:00,155.7,155.7,155.03,155.2,4486.0,155.7,155.7,155.03,155.2,4486.0
2024-12-03 14:00:00,155.2,155.38,155.07,155.21,12188.0,155.2,155.38,155.07,155.21,12188.0
2024-12-03 14:10:00,155.21,155.21,154.72,154.86,9987.0,155.21,155.21,154.72,154.86,9987.0
2024-12-03 14:20:00,154.86,155.33,154.86,155.25,24350.0,154.86,155.33,154.86,155.25,24350.0
2024-12-03 14:30:00,155.32,155.76,154.77,154.77,21567.0,155.32,155.76,154.77,154.77,21567.0
2024-12-03 14:40:00,154.77,154.98,154.75,154.89,10488.0,154.77,154.98,154.75,154.89,10488.0
2024-12-03 14:50:00,154.92,155.14,154.92,154.93,8898.0,154.92,155.14,154.92,154.93,8898.0
2024-12-03 15:00:00,154.95,155.1,154.69,155.05,12575.0,154.95,155.1,154.69,155.05,12575.0
2024-12-03 15:10:00,155.01,155.18,154.9,154.97,33377.0,155.01,155.18,154.9,154.97,33377.0
2024-12-03 15:20:00,154.99,155.32,154.86,154.88,23150.0,154.99,155.32,154.86,154.88,23150.0
2024-12-03 15:30:00,154.92,155.47,154.84,155.31,18960.0,154.92,155.47,154.84,155.31,18960.0
2024-12-03 15:40:00,155.26,155.36,154.65,154.91,43730.0,155.26,155.36,154.65,154.91,43730.0
2024-12-03 15:50:00,154.84,155.06,154.6,154.86,142634.0,154.84,155.06,154.6,154.86,142634.0
2024-12-04 09:30:00,154.69,155.08,151.73,153.55,47094.0,154.69,155.08,151.73,153.55,47094.0
2024-12-04 09:40:00,153.55,154.58,153.43,154.09,16377.0,153.55,154.58,153.43,154.09,16377.0
2024-12-04 09:50:00,154.04,154.5,153.16,154.12,17376.0,154.04,154.5,153.16,154.12,17376.0
2024-12-04 10:00:00,154.16,156.33,154.0,156.23,38226.0,154.16,156.33,154.0,156.23,38226.0
2024-12-04 10:10:00,156.21,156.93,156.1,156.61,22490.0,156.21,156.93,156.1,156.61,22490.0
2024-12-04 10:20:00,156.73,157.36,156.48,157.1,10555.0,156.73,157.36,156.48,157.1,10555.0
2024-12-04 10:30:00,157.06,157.08,156.3,156.32,24415.0,157.06,157.08,156.3,156.32,24415.0
2024-12-04 10:40:00,156.16,157.39,156.05,156.86,41900.0,156.16,157.39,156.05,156.86,41900.0
2024-12-04 10:50:00,156.85,157.9,156.34,157.84,15642.0,156.85,157.9,156.34,157.84,15642.0
2024-12-04 11:00:00,157.8,157.81,157.03,157.03,12905.0,157.8,157.81,157.03,157.03,12905.0
2024-12-04 11:10:00,156.99,157.5,156.93,157.02,11174.0,156.99,157.5,156.93,157.02,11174.0
2024-12-04 11:20:00,157.04,157.31,156.94,157.3,7116.0,157.04,157.31,156.94,157.3,7116.0
2024-12-04 11:30:00,157.28,157.5,156.9,157.5,10326.0,157.28,157.5,156.9,157.5,10326.0
2024-12-04 11:40:00,157.45,157.65,157.37,157.6,14752.0,157.45,157.65,157.37,157.6,14752.0
2024-12-04 11:50:00,157.5,158.31,157.5,158.03,26180.0,157.5,158.31,157.5,158.03,26180.0
2024-12-04 12:00:00,158.33,159.35,158.3,158.43,19468.0,158.33,159.35,158.3,158.43,19468.0
2024-12-04 12:10:00,158.42,158.44,158.15,158.15,7444.0,158.42,158.44,158.15,158.15,7444.0
2024-12-04 12:20:00,158.08,158.12,157.65,157.85,9050.0,158.08,158.12,157.65,157.85,9050.0
2024-12-04 12:30:00,157.92,158.14,157.61,158.14,5586.0,157.92,158.14,157.61,158.14,5586.0
2024-12-04 12:40:00,157.94,157.95,157.63,157.66,4185.0,157.94,157.95,157.63,157.66,4185.0
2024-12-04 12:50:00,157.71,158.17,157.22,157.35,10383.0,157.71,158.17,157.22,157.35,10383.0
2024-12-04 13:00:00,157.47,157.48,156.65,156.89,13025.0,157.47,157.48,156.65,156.89,13025.0
2024-12-04 13:10:00,157.04,157.61,156.84,156.96,9831.0,157.04,157.61,156.84,156.96,9831.0
2024-12-04 13:20:00,156.99,157.31,156.77,156.91,17429.0,156.99,157.31,156.77,156.91,17429.0
2024-12-04 13:30:00,156.85,156.85,156.42,156.58,5601.0,156.85,156.85,156.42,156.58,5601.0
2024-12-04 13:40:00,156.57,157.03,156.56,156.89,9118.0,156.57,157.03,156.56,156.89,9118.0
2024-12-04 13:50:00,156.89,157.36,156.69,157.25,18371.0,156.89,157.36,156.69,157.25,18371.0
2024-12-04 14:00:00,157.3,157.63,157.17,157.61,11575.0,157.3,157.63,157.17,157.61,11575.0
2024-12-04 14:10:00,157.63,158.23,157.63,158.09,5883.0,157.63,158.23,157.63,158.09,5883.0
2024-12-04 14:20:00,158.08,158.3,157.95,158.16,6281.0,158.08,158.3,157.95,158.16,6281.0
2024-12-04 14:30:00,158.53,158.96,158.41,158.53,11385.0,158.53,158.96,158.41,158.53,11385.0
2024-12-04 14:40:00,158.44,158.75,158.33,158.6,4470.0,158.44,158.75,158.33,158.6,4470.0
2024-12-04 14:50:00,158.63,158.9,158.42,158.77,11074.0,158.63,158.9,158.42,158.77,11074.0
2024-12-04 15:00:00,158.8,159.48,158.7,159.48,25545.0,158.8,159.48,158.7,159.48,25545.0
2024-12-04 15:10:00,159.41,159.77,159.29,159.39,23859.0,159.41,159.77,159.29,159.39,23859.0
2024-12-04 15:20:00,159.39,159.84,159.39,159.49,24967.0,159.39,159.84,159.39,159.49,24967.0
2024-12-04 15:30:00,159.44,160.17,159.39,160.17,39959.0,159.44,160.17,159.39,160.17,39959.0
2024-12-04 15:40:00,160.22,161.02,160.16,160.47,53363.0,160.22,161.02,160.16,160.47,53363.0
2024-12-04 15:50:00,160.47,161.59,160.46,161.48,183711.0,160.47,161.59,160.46,161.48,183711.0
2024-12-05 09:30:00,158.33,158.66,153.16,153.99,159265.0,158.33,158.66,153.16,153.99,159265.0
2024-12-05 09:40:00,154.01,155.15,152.33,152.78,74694.0,154.01,155.15,152.33,152.78,74694.0
2024-12-05 09:50:00,152.75,154.29,152.52,154.08,48229.0,152.75,154.29,152.52,154.08,48229.0
2024-12-05 10:00:00,154.4,154.72,153.38,154.25,56155.0,154.4,154.72,153.38,154.25,56155.0
2024-12-05 10:10:00,154.14,154.25,153.1,153.31,32045.0,154.14,154.25,153.1,153.31,32045.0
2024-12-05 10:20:00,153.2,153.42,151.8,152.22,58456.0,153.2,153.42,151.8,152.22,58456.0
2024-12-05 10:30:00,152.39,152.71,151.25,151.9,48232.0,152.39,152.71,151.25,151.9,48232.0
2024-12-05 10:40:00,152.0,152.9,151.73,151.8,25126.0,152.0,152.9,151.73,151.8,25126.0
2024-12-05 10:50:00,151.86,151.99,150.9,151.0,30292.0,151.86,151.99,150.9,151.0,30292.0
2024-12-05 11:00:00,151.09,152.11,151.05,151.97,27854.0,151.09,152.11,151.05,151.97,27854.0
2024-12-05 11:10:00,151.87,152.39,151.24,151.35,24313.0,151.87,152.39,151.24,151.35,24313.0
2024-12-05 11:20:00,151.58,151.74,151.14,151.28,20555.0,151.58,151.74,151.14,151.28,20555.0
2024-12-05 11:30:00,151.28,151.85,151.02,151.33,18993.0,151.28,151.85,151.02,151.33,18993.0
2024-12-05 11:40:00,151.15,152.4,151.15,151.8,17764.0,151.15,152.4,151.15,151.8,17764.0
2024-12-05 11:50:00,151.8,151.89,150.75,151.02,19985.0,151.8,151.89,150.75,151.02,19985.0
2024-12-05 12:00:00,150.86,151.14,150.65,150.8,18417.0,150.86,151.14,150.65,150.8,18417.0
2024-12-05 12:10:00,150.75,151.57,150.65,151.39,13556.0,150.75,151.57,150.65,151.39,13556.0
2024-12-05 12:20:00,151.33,151.37,150.58,150.59,25095.0,151.33,151.37,150.58,150.59,25095.0
2024-12-05 12:30:00,150.83,151.32,150.52,150.68,18591.0,150.83,151.32,150.52,150.68,18591.0
2024-12-05 12:40:00,150.55,150.82,149.6,149.83,33293.0,150.55,150.82,149.6,149.83,33293.0
2024-12-05 12:50:00,149.89,150.07,149.6,149.81,18783.0,149.89,150.07,149.6,149.81,18783.0
2024-12-05 13:00:00,149.94,149.98,149.25,149.43,38693.0,149.94,149.98,149.25,149.43,38693.0
2024-12-05 13:10:00,149.53,149.55,148.6,148.82,24808.0,149.53,149.55,148.6,148.82,24808.0
2024-12-05 13:20:00,148.94,149.43,148.64,149.02,36805.0,148.94,149.43,148.64,149.02,36805.0
2024-12-05 13:30:00,149.0,150.7,148.65,150.18,73115.0,149.0,150.7,148.65,150.18,73115.0
2024-12-05 13:40:00,150.47,151.28,150.05,150.5,39083.0,150.47,151.28,150.05,150.5,39083.0
2024-12-05 13:50:00,150.5,150.67,149.4,149.94,30602.0,150.5,150.67,149.4,149.94,30602.0
2024-12-05 14:00:00,149.95,149.97,149.0,149.14,32905.0,149.95,149.97,149.0,149.14,32905.0
2024-12-05 14:10:00,149.3,149.44,148.36,148.44,22779.0,149.3,149.44,148.36,148.44,22779.0
2024-12-05 14:20:00,148.59,149.62,148.59,148.92,14914.0,148.59,149.62,148.59,148.92,14914.0
2024-12-05 14:30:00,148.94,149.24,148.71,149.17,18702.0,148.94,149.24,148.71,149.17,18702.0
2024-12-05 14:40:00,149.15,149.61,148.77,149.41,20586.0,149.15,149.61,148.77,149.41,20586.0
2024-12-05 14:50:00,149.37,150.14,149.29,149.71,30853.0,149.37,150.14,149.29,149.71,30853.0
2024-12-05 15:00:00,149.86,150.44,149.36,150.36,18145.0,149.86,150.44,149.36,150.36,18145.0
2024-12-05 15:10:00,150.28,150.47,149.64,149.64,19162.0,150.28,150.47,149.64,149.64,19162.0
2024-12-05 15:20:00,149.63,150.16,149.57,149.68,25047.0,149.63,150.16,149.57,149.68,25047.0
2024-12-05 15:30:00,149.76,150.12,149.71,149.86,22600.0,149.76,150.12,149.71,149.86,22600.0
2024-12-05 15:40:00,149.86,150.22,149.6,149.6,49549.0,149.86,150.22,149.6,149.6,49549.0
2024-12-05 15:50:00,149.89,150.22,149.55,150.01,178109.0,149.89,150.22,149.55,150.01,178109.0
2024-12-06 09:30:00,151.69,155.33,151.37,155.15,114566.0,151.69,155.33,151.37,155.15,114566.0
2024-12-06 09:40:00,155.28,155.62,153.31,153.73,31798.0,155.28,155.62,153.31,153.73,31798.0
2024-12-06 09:50:00,153.53,153.83,152.63,152.97,36991.0,153.53,153.83,152.63,152.97,36991.0
2024-12-06 10:00:00,153.29,154.13,153.12,153.98,27702.0,153.29,154.13,153.12,153.98,27702.0
2024-12-06 10:10:00,154.09,154.26,152.29,152.37,16900.0,154.09,154.26,152.29,152.37,16900.0
2024-12-06 10:20:00,152.24,152.31,151.17,152.21,26738.0,152.24,152.31,151.17,152.21,26738.0
2024-12-06 10:30:00,152.37,152.68,152.06,152.17,13633.0,152.37,152.68,152.06,152.17,13633.0
2024-12-06 10:40:00,152.05,152.45,151.86,152.09,15617.0,152.05,152.45,151.86,152.09,15617.0
2024-12-06 10:50:00,152.16,152.96,151.99,152.7,9660.0,152.16,152.96,151.99,152.7,9660.0
2024-12-06 11:00:00,152.68,153.1,152.31,152.31,16331.0,152.68,153.1,152.31,152.31,16331.0
2024-12-06 11:10:00,152.28,153.03,152.25,152.77,9404.0,152.28,153.03,152.25,152.77,9404.0
2024-12-06 11:20:00,152.8,153.17,152.79,153.17,6560.0,152.8,153.17,152.79,153.17,6560.0
2024-12-06 11:30:00,153.06,153.21,152.86,152.88,10698.0,153.06,153.21,152.86,152.88,10698.0
2024-12-06 11:40:00,152.98,153.17,152.44,152.44,3551.0,152.98,153.17,152.44,152.44,3551.0
2024-12-06 11:50:00,152.63,153.21,152.51,153.05,11810.0,152.63,153.21,152.51,153.05,11810.0
2024-12-06 12:00:00,153.07,153.2,152.57,152.68,16207.0,153.07,153.2,152.57,152.68,16207.0
2024-12-06 12:10:00,152.73,153.2,152.53,152.99,14556.0,152.73,153.2,152.53,152.99,14556.0
2024-12-06 12:20:00,152.97,153.38,152.86,153.12,9304.0,152.97,153.38,152.86,153.12,9304.0
2024-12-06 12:30:00,153.09,154.08,153.01,153.46,21381.0,153.09,154.08,153.01,153.46,21381.0
2024-12-06 12:40:00,153.58,153.74,152.96,152.96,10420.0,153.58,153.74,152.96,152.96,10420.0
2024-12-06 12:50:00,152.95,153.28,152.9,153.02,6284.0,152.95,153.28,152.9,153.02,6284.0
2024-12-06 13:00:00,153.02,153.17,152.81,152.83,8525.0,153.02,153.17,152.81,152.83,8525.0
2024-12-06 13:10:00,152.8,153.0,152.31,152.44,18459.0,152.8,153.0,152.31,152.44,18459.0
2024-12-06 13:20:00,152.52,152.88,152.22,152.66,14399.0,152.52,152.88,152.22,152.66,14399.0
2024-12-06 13:30:00,152.46,152.58,152.18,152.24,7234.0,152.46,152.58,152.18,152.24,7234.0
2024-12-06 13:40:00,152.23,152.29,152.02,152.06,8083.0,152.23,152.29,152.02,152.06,8083.0
2024-12-06 13:50:00,152.12,152.27,151.76,152.19,20082.0,152.12,152.27,151.76,152.19,20082.0
2024-12-06 14:00:00,152.14,152.45,152.0,152.0,33786.0,152.14,152.45,152.0,152.0,33786.0
2024-12-06 14:10:00,152.0,152.33,151.84,152.09,6509.0,152.0,152.33,151.84,152.09,6509.0
2024-12-06 14:20:00,152.13,152.48,152.13,152.44,5091.0,152.13,152.48,152.13,152.44,5091.0
2024-12-06 14:30:00,152.39,152.42,151.01,151.02,22088.0,152.39,152.42,151.01,151.02,22088.0
2024-12-06 14:40:00,151.0,151.39,150.73,151.19,21906.0,151.0,151.39,150.73,151.19,21906.0
2024-12-06 14:50:00,151.19,151.5,150.96,151.2,20116.0,151.19,151.5,150.96,151.2,20116.0
2024-12-06 15:00:00,151.11,151.26,151.0,151.22,10954.0,151.11,151.26,151.0,151.22,10954.0
2024-12-06 15:10:00,151.21,151.45,151.08,151.22,10206.0,151.21,151.45,151.08,151.22,10206.0
2024-12-06 15:20:00,151.25,151.4,150.98,150.98,22087.0,151.25,151.4,150.98,150.98,22087.0
2024-12-06 15:30:00,150.98,150.99,150.61,150.69,21260.0,150.98,150.99,150.61,150.69,21260.0
2024-12-06 15:40:00,150.71,151.0,150.54,150.82,27915.0,150.71,151.0,150.54,150.82,27915.0
2024-12-06 15:50:00,150.88,151.55,150.84,151.27,125563.0,150.88,151.55,150.84,151.27,125563.0
2024-12-09 09:30:00,151.61,152.02,145.12,145.94,139091.0,151.61,152.02,145.12,145.94,139091.0
2024-12-09 09:40:00,145.81,148.69,145.51,146.69,115650.0,145.81,148.69,145.51,146.69,115650.0
2024-12-09 09:50:00,146.44,146.68,144.5,146.46,80778.0,146.44,146.68,144.5,146.46,80778.0
2024-12-09 10:00:00,146.45,147.5,146.21,146.77,44149.0,146.45,147.5,146.21,146.77,44149.0
2024-12-09 10:10:00,146.77,147.3,146.08,146.4,61260.0,146.77,147.3,146.08,146.4,61260.0
2024-12-09 10:20:00,146.37,146.39,144.56,145.18,47839.0,146.37,146.39,144.56,145.18,47839.0
2024-12-09 10:30:00,145.3,145.58,143.6,143.61,39153.0,145.3,145.58,143.6,143.61,39153.0
2024-12-09 10:40:00,143.63,144.84,143.5,144.45,51761.0,143.63,144.84,143.5,144.45,51761.0
2024-12-09 10:50:00,144.47,144.64,143.51,144.33,73542.0,144.47,144.64,143.51,144.33,73542.0
2024-12-09 11:00:00,144.28,144.4,142.5,142.77,38224.0,144.28,144.4,142.5,142.77,38224.0
2024-12-09 11:10:00,142.51,143.68,142.44,142.66,68512.0,142.51,143.68,142.44,142.66,68512.0
2024-12-09 11:20:00,142.66,143.81,142.65,143.73,26330.0,142.66,143.81,142.65,143.73,26330.0
2024-12-09 11:30:00,143.62,143.9,142.82,142.99,29729.0,143.62,143.9,142.82,142.99,29729.0
2024-12-09 11:40:00,142.99,143.29,142.72,143.19,26629.0,142.99,143.29,142.72,143.19,26629.0
2024-12-09 11:50:00,143.29,143.45,142.81,142.95,25231.0,143.29,143.45,142.81,142.95,25231.0
2024-12-09 12:00:00,143.04,143.6,142.75,143.22,24491.0,143.04,143.6,142.75,143.22,24491.0
2024-12-09 12:10:00,143.22,143.42,142.97,143.42,22712.0,143.22,143.42,142.97,143.42,22712.0
2024-12-09 12:20:00,143.51,143.68,142.73,143.4,53730.0,143.51,143.68,142.73,143.4,53730.0
2024-12-09 12:30:00,143.33,143.41,142.86,143.11,15926.0,143.33,143.41,142.86,143.11,15926.0
2024-12-09 12:40:00,143.11,143.48,142.85,143.48,18452.0,143.11,143.48,142.85,143.48,18452.0
2024-12-09 12:50:00,143.46,143.71,143.29,143.46,15399.0,143.46,143.71,143.29,143.46,15399.0
2024-12-09 13:00:00,143.38,143.76,143.1,143.25,15938.0,143.38,143.76,143.1,143.25,15938.0
2024-12-09 13:10:00,143.13,143.34,142.61,143.04,18775.0,143.13,143.34,142.61,143.04,18775.0
2024-12-09 13:20:00,143.04,143.49,142.97,143.49,15011.0,143.04,143.49,142.97,143.49,15011.0
2024-12-09 13:30:00,143.42,143.57,142.95,143.06,23940.0,143.42,143.57,142.95,143.06,23940.0
2024-12-09 13:40:00,143.04,143.31,142.81,142.92,12775.0,143.04,143.31,142.81,142.92,12775.0
2024-12-09 13:50:00,142.92,143.0,142.17,142.19,32331.0,142.92,143.0,142.17,142.19,32331.0
2024-12-09 14:00:00,142.21,142.56,141.73,142.5,73402.0,142.21,142.56,141.73,142.5,73402.0
2024-12-09 14:10:00,142.53,142.94,142.06,142.06,18533.0,142.53,142.94,142.06,142.06,18533.0
2024-12-09 14:20:00,142.04,142.36,142.04,142.36,19499.0,142.04,142.36,142.04,142.36,19499.0
2024-12-09 14:30:00,142.38,142.44,141.77,141.83,19853.0,142.38,142.44,141.77,141.83,19853.0
2024-12-09 14:40:00,141.8,142.54,141.68,142.32,18884.0,141.8,142.54,141.68,142.32,18884.0
2024-12-09 14:50:00,142.37,142.56,142.05,142.18,20138.0,142.37,142.56,142.05,142.18,20138.0
2024-12-09 15:00:00,142.11,142.37,141.93,142.22,20198.0,142.11,142.37,141.93,142.22,20198.0
2024-12-09 15:10:00,142.32,142.34,141.75,141.83,21887.0,142.32,142.34,141.75,141.83,21887.0
2024-12-09 15:20:00,141.81,141.84,141.48,141.49,26954.0,141.81,141.84,141.48,141.49,26954.0
2024-12-09 15:30:00,141.49,141.65,141.07,141.1,47541.0,141.49,141.65,141.07,141.1,47541.0
2024-12-09 15:40:00,141.1,141.41,140.72,140.84,58293.0,141.1,141.41,140.72,140.84,58293.0
2024-12-09 15:50:00,140.84,140.99,139.96,140.04,342073.0,140.84,140.99,139.96,140.04,342073.0
2024-12-10 09:30:00,139.76,141.03,138.04,139.42,56764.0,139.76,141.03,138.04,139.42,56764.0
2024-12-10 09:40:00,139.41,139.88,138.7,139.78,17116.0,139.41,139.88,138.7,139.78,17116.0
2024-12-10 09:50:00,139.82,140.32,139.5,140.08,14851.0,139.82,140.32,139.5,140.08,14851.0
2024-12-10 10:00:00,140.24,140.85,139.8,140.52,29410.0,140.24,140.85,139.8,140.52,29410.0
2024-12-10 10:10:00,140.66,141.08,140.47,141.0,30843.0,140.66,141.08,140.47,141.0,30843.0
2024-12-10 10:20:00,141.06,141.31,140.44,140.55,25210.0,141.06,141.31,140.44,140.55,25210.0
2024-12-10 10:30:00,140.42,140.72,139.82,139.98,18648.0,140.42,140.72,139.82,139.98,18648.0
2024-12-10 10:40:00,139.86,140.64,139.54,140.41,15324.0,139.86,140.64,139.54,140.41,15324.0
2024-12-10 10:50:00,140.36,141.58,140.25,141.12,57724.0,140.36,141.58,140.25,141.12,57724.0
2024-12-10 11:00:00,141.34,141.42,140.89,140.9,13389.0,141.34,141.42,140.89,140.9,13389.0
2024-12-10 11:10:00,140.87,141.17,140.62,140.81,15606.0,140.87,141.17,140.62,140.81,15606.0
2024-12-10 11:20:00,140.88,140.92,139.85,139.85,13684.0,140.88,140.92,139.85,139.85,13684.0
2024-12-10 11:30:00,140.06,140.11,139.19,139.19,12767.0,140.06,140.11,139.19,139.19,12767.0
2024-12-10 11:40:00,139.16,139.67,139.14,139.49,9746.0,139.16,139.67,139.14,139.49,9746.0
2024-12-10 11:50:00,139.7,139.71,139.04,139.3,13580.0,139.7,139.71,139.04,139.3,13580.0
2024-12-10 12:00:00,139.19,139.39,139.09,139.29,9061.0,139.19,139.39,139.09,139.29,9061.0
2024-12-10 12:10:00,139.29,139.55,138.83,138.83,13706.0,139.29,139.55,138.83,138.83,13706.0
2024-12-10 12:20:00,138.99,139.14,138.87,139.0,8563.0,138.99,139.14,138.87,139.0,8563.0
2024-12-10 12:30:00,139.01,139.36,138.9,139.19,8867.0,139.01,139.36,138.9,139.19,8867.0
2024-12-10 12:40:00,139.02,139.34,139.02,139.27,5334.0,139.02,139.34,139.02,139.27,5334.0
2024-12-10 12:50:00,139.25,139.39,138.53,138.67,10708.0,139.25,139.39,138.53,138.67,10708.0
2024-12-10 13:00:00,138.68,139.01,138.5,138.53,6563.0,138.68,139.01,138.5,138.53,6563.0
2024-12-10 13:10:00,138.53,138.56,138.12,138.35,8615.0,138.53,138.56,138.12,138.35,8615.0
2024-12-10 13:20:00,138.27,138.77,138.26,138.59,13954.0,138.27,138.77,138.26,138.59,13954.0
2024-12-10 13:30:00,138.55,138.92,138.44,138.54,10613.0,138.55,138.92,138.44,138.54,10613.0
2024-12-10 13:40:00,138.6,138.61,138.39,138.44,40964.0,138.6,138.61,138.39,138.44,40964.0
2024-12-10 13:50:00,138.5,138.51,137.76,137.76,29680.0,138.5,138.51,137.76,137.76,29680.0
2024-12-10 14:00:00,137.77,137.79,137.26,137.61,21096.0,137.77,137.79,137.26,137.61,21096.0
2024-12-10 14:10:00,137.6,138.55,137.37,138.55,21089.0,137.6,138.55,137.37,138.55,21089.0
2024-12-10 14:20:00,138.48,138.84,138.3,138.81,18020.0,138.48,138.84,138.3,138.81,18020.0
2024-12-10 14:30:00,138.84,138.84,138.36,138.49,20267.0,138.84,138.84,138.36,138.49,20267.0
2024-12-10 14:40:00,138.57,138.72,138.23,138.38,7621.0,138.57,138.72,138.23,138.38,7621.0
2024-12-10 14:50:00,138.38,138.39,137.9,137.96,23812.0,138.38,138.39,137.9,137.96,23812.0
2024-12-10 15:00:00,137.9,137.95,137.53,137.6,15406.0,137.9,137.95,137.53,137.6,15406.0
2024-12-10 15:10:00,137.66,137.83,137.5,137.65,11741.0,137.66,137.83,137.5,137.65,11741.0
2024-12-10 15:20:00,137.73,137.88,137.5,137.5,12360.0,137.73,137.88,137.5,137.5,12360.0
2024-12-10 15:30:00,137.53,137.9,137.5,137.59,21790.0,137.53,137.9,137.5,137.59,21790.0
2024-12-10 15:40:00,137.53,137.95,137.4,137.4,39476.0,137.53,137.95,137.4,137.4,39476.0
2024-12-10 15:50:00,137.59,138.33,137.37,138.29,150865.0,137.59,138.33,137.37,138.29,150865.0
2024-12-11 09:30:00,138.84,139.9,137.54,138.71,67836.0,138.84,139.9,137.54,138.71,67836.0
2024-12-11 09:40:00,138.66,140.0,137.1,138.58,62432.0,138.66,140.0,137.1,138.58,62432.0
2024-12-11 09:50:00,138.15,138.57,136.19,136.57,67015.0,138.15,138.57,136.19,136.57,67015.0
2024-12-11 10:00:00,136.57,137.84,136.48,137.41,48250.0,136.57,137.84,136.48,137.41,48250.0
2024-12-11 10:10:00,137.36,137.9,136.89,137.68,38311.0,137.36,137.9,136.89,137.68,38311.0
2024-12-11 10:20:00,137.7,137.7,136.96,137.02,35609.0,137.7,137.7,136.96,137.02,35609.0
2024-12-11 10:30:00,137.24,137.42,136.28,136.74,51899.0,137.24,137.42,136.28,136.74,51899.0
2024-12-11 10:40:00,136.75,137.04,136.48,136.78,27964.0,136.75,137.04,136.48,136.78,27964.0
2024-12-11 10:50:00,136.81,136.96,136.5,136.5,15805.0,136.81,136.96,136.5,136.5,15805.0
2024-12-11 11:00:00,136.51,137.04,136.41,136.66,22955.0,136.51,137.04,136.41,136.66,22955.0
2024-12-11 11:10:00,136.65,136.82,136.46,136.73,21745.0,136.65,136.82,136.46,136.73,21745.0
2024-12-11 11:20:00,136.72,137.08,136.63,136.76,21048.0,136.72,137.08,136.63,136.76,21048.0
2024-12-11 11:30:00,136.71,137.05,136.71,136.96,14586.0,136.71,137.05,136.71,136.96,14586.0
2024-12-11 11:40:00,136.96,137.25,136.88,137.07,24313.0,136.96,137.25,136.88,137.07,24313.0
2024-12-11 11:50:00,137.13,137.88,136.94,137.74,46823.0,137.13,137.88,136.94,137.74,46823.0
2024-12-11 12:00:00,137.74,137.82,137.49,137.62,13582.0,137.74,137.82,137.49,137.62,13582.0
2024-12-11 12:10:00,137.63,137.65,137.28,137.41,8343.0,137.63,137.65,137.28,137.41,8343.0
2024-12-11 12:20:00,137.41,137.41,136.31,136.74,28231.0,137.41,137.41,136.31,136.74,28231.0
2024-12-11 12:30:00,136.84,136.84,136.5,136.57,14916.0,136.84,136.84,136.5,136.57,14916.0
2024-12-11 12:40:00,136.5,137.18,136.5,136.99,9904.0,136.5,137.18,136.5,136.99,9904.0
2024-12-11 12:50:00,137.03,137.41,136.94,137.15,10886.0,137.03,137.41,136.94,137.15,10886.0
2024-12-11 13:00:00,137.22,137.54,136.85,137.0,23531.0,137.22,137.54,136.85,137.0,23531.0
2024-12-11 13:10:00,137.07,137.4,136.97,137.39,10279.0,137.07,137.4,136.97,137.39,10279.0
2024-12-11 13:20:00,137.38,137.52,137.34,137.5,10189.0,137.38,137.52,137.34,137.5,10189.0
2024-12-11 13:30:00,137.61,137.81,137.49,137.63,10037.0,137.61,137.81,137.49,137.63,10037.0
2024-12-11 13:40:00,137.63,138.05,137.42,138.0,17147.0,137.63,138.05,137.42,138.0,17147.0
2024-12-11 13:50:00,138.02,138.26,137.63,137.88,27488.0,138.02,138.26,137.63,137.88,27488.0
2024-12-11 14:00:00,137.7,137.9,137.17,137.34,55835.0,137.7,137.9,137.17,137.34,55835.0
2024-12-11 14:10:00,137.4,137.44,136.91,136.91,12029.0,137.4,137.44,136.91,136.91,12029.0
2024-12-11 14:20:00,137.0,137.38,136.97,137.31,7043.0,137.0,137.38,136.97,137.31,7043.0
2024-12-11 14:30:00,137.24,137.5,137.08,137.3,11207.0,137.24,137.5,137.08,137.3,11207.0
2024-12-11 14:40:00,137.35,137.47,137.25,137.34,18746.0,137.35,137.47,137.25,137.34,18746.0
2024-12-11 14:50:00,137.34,137.75,137.25,137.33,40813.0,137.34,137.75,137.25,137.33,40813.0
2024-12-11 15:00:00,137.34,137.36,137.03,137.11,8394.0,137.34,137.36,137.03,137.11,8394.0
2024-12-11 15:10:00,137.11,137.26,136.8,137.06,14612.0,137.11,137.26,136.8,137.06,14612.0
2024-12-11 15:20:00,137.08,137.48,137.05,137.16,19233.0,137.08,137.48,137.05,137.16,19233.0
2024-12-11 15:30:00,137.19,137.27,136.97,137.14,20892.0,137.19,137.27,136.97,137.14,20892.0
2024-12-11 15:40:00,137.14,137.38,136.89,137.36,68207.0,137.14,137.38,136.89,137.36,68207.0
2024-12-11 15:50:00,137.41,137.62,137.15,137.2,157901.0,137.41,137.62,137.15,137.2,157901.0
2024-12-12 09:30:00,139.0,139.27,136.25,137.16,88619.0,139.0,139.27,136.25,137.16,88619.0
2024-12-12 09:40:00,136.6,136.95,135.8,136.24,17421.0,136.6,136.95,135.8,136.24,17421.0
2024-12-12 09:50:00,136.0,136.21,135.4,135.66,25424.0,136.0,136.21,135.4,135.66,25424.0
2024-12-12 10:00:00,135.65,136.17,134.75,135.52,32095.0,135.65,136.17,134.75,135.52,32095.0
2024-12-12 10:10:00,135.4,136.21,135.25,136.09,42515.0,135.4,136.21,135.25,136.09,42515.0
2024-12-12 10:20:00,136.09,136.88,136.0,136.0,16172.0,136.09,136.88,136.0,136.0,16172.0
2024-12-12 10:30:00,135.81,135.94,134.72,134.77,16134.0,135.81,135.94,134.72,134.77,16134.0
2024-12-12 10:40:00,134.75,134.87,133.81,133.9,22730.0,134.75,134.87,133.81,133.9,22730.0
2024-12-12 10:50:00,133.92,134.67,133.9,134.53,19573.0,133.92,134.67,133.9,134.53,19573.0
2024-12-12 11:00:00,134.53,135.04,134.35,135.04,14389.0,134.53,135.04,134.35,135.04,14389.0
2024-12-12 11:10:00,134.94,135.23,134.94,135.17,12183.0,134.94,135.23,134.94,135.17,12183.0
2024-12-12 11:20:00,135.17,135.54,135.13,135.4,22744.0,135.17,135.54,135.13,135.4,22744.0
2024-12-12 11:30:00,135.4,135.8,135.38,135.5,13011.0,135.4,135.8,135.38,135.5,13011.0
2024-12-12 11:40:00,135.46,135.58,135.24,135.26,31815.0,135.46,135.58,135.24,135.26,31815.0
2024-12-12 11:50:00,135.26,135.26,134.55,134.67,20543.0,135.26,135.26,134.55,134.67,20543.0
2024-12-12 12:00:00,134.6,135.38,134.6,135.33,8504.0,134.6,135.38,134.6,135.33,8504.0
2024-12-12 12:10:00,135.47,135.78,135.45,135.51,8187.0,135.47,135.78,135.45,135.51,8187.0
2024-12-12 12:20:00,135.5,136.93,135.4,135.58,40600.0,135.5,136.93,135.4,135.58,40600.0
2024-12-12 12:30:00,135.53,135.61,135.04,135.49,23159.0,135.53,135.61,135.04,135.49,23159.0
2024-12-12 12:40:00,135.4,135.64,135.3,135.52,2959.0,135.4,135.64,135.3,135.52,2959.0
2024-12-12 12:50:00,135.54,136.0,135.49,135.85,6461.0,135.54,136.0,135.49,135.85,6461.0
2024-12-12 13:00:00,135.96,136.65,135.82,136.63,11730.0,135.96,136.65,135.82,136.63,11730.0
2024-12-12 13:10:00,136.65,137.01,136.58,136.92,10442.0,136.65,137.01,136.58,136.92,10442.0
2024-12-12 13:20:00,137.03,137.39,136.58,137.39,16535.0,137.03,137.39,136.58,137.39,16535.0
2024-12-12 13:30:00,137.25,137.59,137.08,137.46,34572.0,137.25,137.59,137.08,137.46,34572.0
2024-12-12 13:40:00,137.37,137.37,136.8,137.09,11177.0,137.37,137.37,136.8,137.09,11177.0
2024-12-12 13:50:00,137.11,137.24,136.85,136.95,3790.0,137.11,137.24,136.85,136.95,3790.0
2024-12-12 14:00:00,136.92,137.06,136.82,136.96,6000.0,136.92,137.06,136.82,136.96,6000.0
2024-12-12 14:10:00,136.94,137.07,136.89,136.96,6154.0,136.94,137.07,136.89,136.96,6154.0
2024-12-12 14:20:00,136.97,136.99,136.73,136.8,11791.0,136.97,136.99,136.73,136.8,11791.0
2024-12-12 14:30:00,136.89,137.19,136.77,136.93,7564.0,136.89,137.19,136.77,136.93,7564.0
2024-12-12 14:40:00,136.93,137.3,136.92,137.13,10878.0,136.93,137.3,136.92,137.13,10878.0
2024-12-12 14:50:00,137.18,137.41,137.11,137.22,12945.0,137.18,137.41,137.11,137.22,12945.0
2024-12-12 15:00:00,137.16,137.19,136.97,137.09,10121.0,137.16,137.19,136.97,137.09,10121.0
2024-12-12 15:10:00,137.06,137.06,136.61,136.81,19458.0,137.06,137.06,136.61,136.81,19458.0
2024-12-12 15:20:00,136.88,137.19,136.83,136.87,40202.0,136.88,137.19,136.83,136.87,40202.0
2024-12-12 15:30:00,136.92,137.37,136.82,137.24,17707.0,136.92,137.37,136.82,137.24,17707.0
2024-12-12 15:40:00,137.22,137.29,136.67,136.69,46839.0,137.22,137.29,136.67,136.69,46839.0
2024-12-12 15:50:00,136.76,137.47,136.26,137.47,271197.0,136.76,137.47,136.26,137.47,271197.0
2024-12-13 09:30:00,138.04,140.69,137.81,140.68,36138.0,138.04,140.69,137.81,140.68,36138.0
2024-12-13 09:40:00,140.73,140.73,139.64,140.58,42797.0,140.73,140.73,139.64,140.58,42797.0
2024-12-13 09:50:00,140.61,140.75,139.9,140.65,25918.0,140.61,140.75,139.9,140.65,25918.0
2024-12-13 10:00:00,140.84,141.21,139.73,139.73,40317.0,140.84,141.21,139.73,139.73,40317.0
2024-12-13 10:10:00,139.69,139.73,138.97,139.44,14556.0,139.69,139.73,138.97,139.44,14556.0
2024-12-13 10:20:00,139.37,139.56,138.77,139.19,17374.0,139.37,139.56,138.77,139.19,17374.0
2024-12-13 10:30:00,139.25,139.54,139.17,139.45,7739.0,139.25,139.54,139.17,139.45,7739.0
2024-12-13 10:40:00,139.35,139.4,138.63,139.03,14513.0,139.35,139.4,138.63,139.03,14513.0
2024-12-13 10:50:00,139.07,139.07,138.33,138.33,7510.0,139.07,139.07,138.33,138.33,7510.0
2024-12-13 11:00:00,138.54,138.89,138.0,138.23,21695.0,138.54,138.89,138.0,138.23,21695.0
2024-12-13 11:10:00,138.38,138.68,137.88,138.45,6011.0,138.38,138.68,137.88,138.45,6011.0
2024-12-13 11:20:00,138.53,138.84,138.52,138.56,5670.0,138.53,138.84,138.52,138.56,5670.0
2024-12-13 11:30:00,138.69,138.72,138.45,138.58,6385.0,138.69,138.72,138.45,138.58,6385.0
2024-12-13 11:40:00,138.58,139.07,138.35,138.88,17190.0,138.58,139.07,138.35,138.88,17190.0
2024-12-13 11:50:00,139.0,139.34,138.67,139.34,12104.0,139.0,139.34,138.67,139.34,12104.0
2024-12-13 12:00:00,139.18,139.2,138.89,139.15,5030.0,139.18,139.2,138.89,139.15,5030.0
2024-12-13 12:10:00,139.2,139.31,139.03,139.17,3143.0,139.2,139.31,139.03,139.17,3143.0
2024-12-13 12:20:00,139.08,139.17,138.79,139.1,8010.0,139.08,139.17,138.79,139.1,8010.0
2024-12-13 12:30:00,139.11,139.12,138.88,138.97,4246.0,139.11,139.12,138.88,138.97,4246.0
2024-12-13 12:40:00,138.93,139.52,138.8,139.33,12163.0,138.93,139.52,138.8,139.33,12163.0
2024-12-13 12:50:00,139.34,139.8,138.7,138.94,20123.0,139.34,139.8,138.7,138.94,20123.0
2024-12-13 13:00:00,138.9,139.33,138.84,139.01,8983.0,138.9,139.33,138.84,139.01,8983.0
2024-12-13 13:10:00,139.13,139.86,138.99,139.67,11103.0,139.13,139.86,138.99,139.67,11103.0
2024-12-13 13:20:00,139.68,140.09,139.67,139.85,13538.0,139.68,140.09,139.67,139.85,13538.0
2024-12-13 13:30:00,139.92,140.01,139.66,139.99,17461.0,139.92,140.01,139.66,139.99,17461.0
2024-12-13 13:40:00,140.04,140.26,139.93,139.93,11176.0,140.04,140.26,139.93,139.93,11176.0
2024-12-13 13:50:00,140.01,140.08,139.7,139.81,4385.0,140.01,140.08,139.7,139.81,4385.0
2024-12-13 14:00:00,139.82,139.94,139.65,139.93,8633.0,139.82,139.94,139.65,139.93,8633.0
2024-12-13 14:10:00,139.94,139.97,139.72,139.91,6858.0,139.94,139.97,139.72,139.91,6858.0
2024-12-13 14:20:00,139.92,140.21,139.82,140.01,10830.0,139.92,140.21,139.82,140.01,10830.0
2024-12-13 14:30:00,140.11,140.89,140.07,140.63,16651.0,140.11,140.89,140.07,140.63,16651.0
2024-12-13 14:40:00,140.49,140.87,140.16,140.45,7942.0,140.49,140.87,140.16,140.45,7942.0
2024-12-13 14:50:00,140.43,140.79,140.29,140.63,8877.0,140.43,140.79,140.29,140.63,8877.0
2024-12-13 15:00:00,140.54,140.73,140.44,140.65,12595.0,140.54,140.73,140.44,140.65,12595.0
2024-12-13 15:10:00,140.6,141.14,140.6,141.08,18858.0,140.6,141.14,140.6,141.08,18858.0
2024-12-13 15:20:00,141.09,141.37,140.9,141.24,14958.0,141.09,141.37,140.9,141.24,14958.0
2024-12-13 15:30:00,141.34,141.5,141.0,141.37,20910.0,141.34,141.5,141.0,141.37,20910.0
2024-12-13 15:40:00,141.32,141.97,141.25,141.7,47273.0,141.32,141.97,141.25,141.7,47273.0
2024-12-13 15:50:00,141.74,142.67,141.67,142.61,146380.0,141.74,142.67,141.67,142.61,146380.0
2024-12-16 09:30:00,143.03,145.35,142.19,144.57,74374.0,143.03,145.35,142.19,144.57,74374.0
2024-12-16 09:40:00,144.27,146.27,144.06,146.26,69605.0,144.27,146.27,144.06,146.26,69605.0
2024-12-16 09:50:00,146.08,147.91,145.68,146.97,79817.0,146.08,147.91,145.68,146.97,79817.0
2024-12-16 10:00:00,147.05,147.34,146.45,146.83,53905.0,147.05,147.34,146.45,146.83,53905.0
2024-12-16 10:10:00,146.83,147.8,146.67,147.78,67546.0,146.83,147.8,146.67,147.78,67546.0
2024-12-16 10:20:00,147.76,148.72,147.29,147.98,66912.0,147.76,148.72,147.29,147.98,66912.0
2024-12-16 10:30:00,148.12,149.5,148.12,149.24,58632.0,148.12,149.5,148.12,149.24,58632.0
2024-12-16 10:40:00,149.25,149.61,148.66,149.5,28979.0,149.25,149.61,148.66,149.5,28979.0
2024-12-16 10:50:00,149.46,150.27,149.25,149.28,50838.0,149.46,150.27,149.25,149.28,50838.0
2024-12-16 11:00:00,149.4,150.27,149.04,150.15,32584.0,149.4,150.27,149.04,150.15,32584.0
2024-12-16 11:10:00,150.09,150.29,149.37,149.87,32076.0,150.09,150.29,149.37,149.87,32076.0
2024-12-16 11:20:00,149.7,149.84,148.41,148.8,22634.0,149.7,149.84,148.41,148.8,22634.0
2024-12-16 11:30:00,148.79,148.97,148.29,148.56,14413.0,148.79,148.97,148.29,148.56,14413.0
2024-12-16 11:40:00,148.98,150.27,148.98,150.09,19465.0,148.98,150.27,148.98,150.09,19465.0
2024-12-16 11:50:00,150.17,151.02,150.15,150.74,51235.0,150.17,151.02,150.15,150.74,51235.0
2024-12-16 12:00:00,150.75,151.52,150.61,151.5,37971.0,150.75,151.52,150.61,151.5,37971.0
2024-12-16 12:10:00,151.5,152.13,151.42,151.75,52107.0,151.5,152.13,151.42,151.75,52107.0
2024-12-16 12:20:00,151.75,152.37,151.73,151.94,44662.0,151.75,152.37,151.73,151.94,44662.0
2024-12-16 12:30:00,151.91,151.93,151.06,151.3,40502.0,151.91,151.93,151.06,151.3,40502.0
2024-12-16 12:40:00,151.3,151.35,150.77,150.87,23245.0,151.3,151.35,150.77,150.87,23245.0
2024-12-16 12:50:00,151.03,151.04,150.15,150.3,14599.0,151.03,151.04,150.15,150.3,14599.0
2024-12-16 13:00:00,150.31,150.32,149.5,149.5,24495.0,150.31,150.32,149.5,149.5,24495.0
2024-12-16 13:10:00,149.5,149.61,149.19,149.33,10409.0,149.5,149.61,149.19,149.33,10409.0
2024-12-16 13:20:00,149.26,149.83,149.14,149.25,19992.0,149.26,149.83,149.14,149.25,19992.0
2024-12-16 13:30:00,149.24,150.04,149.13,149.68,15273.0,149.24,150.04,149.13,149.68,15273.0
2024-12-16 13:40:00,149.49,149.75,149.47,149.55,11714.0,149.49,149.75,149.47,149.55,11714.0
2024-12-16 13:50:00,149.44,149.75,149.35,149.63,14395.0,149.44,149.75,149.35,149.63,14395.0
2024-12-16 14:00:00,149.62,149.7,149.34,149.54,11248.0,149.62,149.7,149.34,149.54,11248.0
2024-12-16 14:10:00,149.55,149.57,149.05,149.54,16775.0,149.55,149.57,149.05,149.54,16775.0
2024-12-16 14:20:00,149.6,149.81,149.57,149.69,12601.0,149.6,149.81,149.57,149.69,12601.0
2024-12-16 14:30:00,149.63,149.91,149.28,149.46,15411.0,149.63,149.91,149.28,149.46,15411.0
2024-12-16 14:40:00,149.33,149.49,149.13,149.48,14592.0,149.33,149.49,149.13,149.48,14592.0
2024-12-16 14:50:00,149.42,149.56,149.32,149.5,11021.0,149.42,149.56,149.32,149.5,11021.0
2024-12-16 15:00:00,149.4,149.54,149.07,149.15,11873.0,149.4,149.54,149.07,149.15,11873.0
2024-12-16 15:10:00,149.1,149.15,147.83,148.8,53619.0,149.1,149.15,147.83,148.8,53619.0
2024-12-16 15:20:00,148.85,149.15,148.73,148.97,18124.0,148.85,149.15,148.73,148.97,18124.0
2024-12-16 15:30:00,148.98,149.1,148.38,148.53,28981.0,148.98,149.1,148.38,148.53,28981.0
2024-12-16 15:40:00,148.54,148.79,148.26,148.43,44441.0,148.54,148.79,148.26,148.43,44441.0
2024-12-16 15:50:00,148.5,148.51,146.83,146.85,198747.0,148.5,148.51,146.83,146.85,198747.0
2024-12-17 09:30:00,147.0,151.71,146.75,151.34,96637.0,147.0,151.71,146.75,151.34,96637.0
2024-12-17 09:40:00,151.28,151.48,150.26,151.23,54932.0,151.28,151.48,150.26,151.23,54932.0
2024-12-17 09:50:00,151.27,151.97,150.34,150.62,37699.0,151.27,151.97,150.34,150.62,37699.0
2024-12-17 10:00:00,150.75,151.16,149.72,150.43,34086.0,150.75,151.16,149.72,150.43,34086.0
2024-12-17 10:10:00,150.49,152.17,150.29,151.74,62419.0,150.49,152.17,150.29,151.74,62419.0
2024-12-17 10:20:00,151.74,152.53,151.0,151.18,44548.0,151.74,152.53,151.0,151.18,44548.0
2024-12-17 10:30:00,151.2,152.49,151.05,152.4,14245.0,151.2,152.49,151.05,152.4,14245.0
2024-12-17 10:40:00,152.45,152.45,151.52,151.87,50968.0,152.45,152.45,151.52,151.87,50968.0
2024-12-17 10:50:00,151.87,152.02,151.23,152.01,16740.0,151.87,152.02,151.23,152.01,16740.0
2024-12-17 11:00:00,151.98,153.65,151.92,153.38,42539.0,151.98,153.65,151.92,153.38,42539.0
2024-12-17 11:10:00,153.53,154.24,153.53,153.92,54565.0,153.53,154.24,153.53,153.92,54565.0
2024-12-17 11:20:00,153.98,154.86,153.77,154.32,33181.0,153.98,154.86,153.77,154.32,33181.0
2024-12-17 11:30:00,154.38,154.74,153.52,154.28,58026.0,154.38,154.74,153.52,154.28,58026.0
2024-12-17 11:40:00,154.1,155.4,154.02,154.84,80233.0,154.1,155.4,154.02,154.84,80233.0
2024-12-17 11:50:00,154.84,155.13,154.19,154.62,38860.0,154.84,155.13,154.19,154.62,38860.0
2024-12-17 12:00:00,154.57,154.92,154.04,154.92,22793.0,154.57,154.92,154.04,154.92,22793.0
2024-12-17 12:10:00,154.79,154.92,154.46,154.54,20031.0,154.79,154.92,154.46,154.54,20031.0
2024-12-17 12:20:00,154.85,156.21,154.81,156.2,56083.0,154.85,156.21,154.81,156.2,56083.0
2024-12-17 12:30:00,156.08,156.36,155.28,155.59,30461.0,156.08,156.36,155.28,155.59,30461.0
2024-12-17 12:40:00,155.5,155.89,154.92,155.65,29950.0,155.5,155.89,154.92,155.65,29950.0
2024-12-17 12:50:00,155.77,155.89,155.36,155.7,18093.0,155.77,155.89,155.36,155.7,18093.0
2024-12-17 13:00:00,155.67,155.74,155.27,155.39,14312.0,155.67,155.74,155.27,155.39,14312.0
2024-12-17 13:10:00,155.39,155.4,154.19,154.19,43095.0,155.39,155.4,154.19,154.19,43095.0
2024-12-17 13:20:00,154.31,154.58,154.19,154.42,12116.0,154.31,154.58,154.19,154.42,12116.0
2024-12-17 13:30:00,154.32,154.56,154.17,154.37,26068.0,154.32,154.56,154.17,154.37,26068.0
2024-12-17 13:40:00,154.19,154.48,153.28,153.62,31202.0,154.19,154.48,153.28,153.62,31202.0
2024-12-17 13:50:00,153.73,154.41,153.73,154.31,26821.0,153.73,154.41,153.73,154.31,26821.0
2024-12-17 14:00:00,154.31,154.65,154.0,154.51,15214.0,154.31,154.65,154.0,154.51,15214.0
2024-12-17 14:10:00,154.5,154.73,154.19,154.49,13534.0,154.5,154.73,154.19,154.49,13534.0
2024-12-17 14:20:00,154.49,154.62,154.19,154.62,15587.0,154.49,154.62,154.19,154.62,15587.0
2024-12-17 14:30:00,154.58,154.62,154.19,154.32,11491.0,154.58,154.62,154.19,154.32,11491.0
2024-12-17 14:40:00,154.3,154.41,153.52,154.09,28907.0,154.3,154.41,153.52,154.09,28907.0
2024-12-17 14:50:00,154.15,154.36,153.84,153.87,23729.0,154.15,154.36,153.84,153.87,23729.0
2024-12-17 15:00:00,153.95,154.03,153.66,153.84,16610.0,153.95,154.03,153.66,153.84,16610.0
2024-12-17 15:10:00,153.77,154.1,153.7,153.97,18267.0,153.77,154.1,153.7,153.97,18267.0
2024-12-17 15:20:00,154.0,154.21,153.51,153.63,19966.0,154.0,154.21,153.51,153.63,19966.0
2024-12-17 15:30:00,153.58,153.68,152.96,153.24,25280.0,153.58,153.68,152.96,153.24,25280.0
2024-12-17 15:40:00,153.24,153.78,153.24,153.44,34112.0,153.24,153.78,153.24,153.44,34112.0
2024-12-17 15:50:00,153.39,153.39,152.28,152.82,203334.0,153.39,153.39,152.28,152.82,203334.0
2024-12-18 09:30:00,153.44,155.15,152.86,155.08,38999.0,153.44,155.15,152.86,155.08,38999.0
2024-12-18 09:40:00,154.85,156.0,154.85,154.91,49110.0,154.85,156.0,154.85,154.91,49110.0
2024-12-18 09:50:00,154.75,155.08,153.9,154.56,40258.0,154.75,155.08,153.9,154.56,40258.0
2024-12-18 10:00:00,154.72,154.79,153.54,153.75,34764.0,154.72,154.79,153.54,153.75,34764.0
2024-12-18 10:10:00,153.75,153.96,152.62,153.32,45674.0,153.75,153.96,152.62,153.32,45674.0
2024-12-18 10:20:00,153.29,153.73,153.03,153.58,21346.0,153.29,153.73,153.03,153.58,21346.0
2024-12-18 10:30:00,153.58,153.84,152.7,152.84,10265.0,153.58,153.84,152.7,152.84,10265.0
2024-12-18 10:40:00,152.85,153.09,152.24,152.54,16552.0,152.85,153.09,152.24,152.54,16552.0
2024-12-18 10:50:00,152.67,152.88,152.32,152.62,10521.0,152.67,152.88,152.32,152.62,10521.0
2024-12-18 11:00:00,152.78,152.89,152.1,152.21,9291.0,152.78,152.89,152.1,152.21,9291.0
2024-12-18 11:10:00,152.21,152.21,150.7,150.79,16456.0,152.21,152.21,150.7,150.79,16456.0
2024-12-18 11:20:00,150.9,151.48,150.77,151.15,19305.0,150.9,151.48,150.77,151.15,19305.0
2024-12-18 11:30:00,151.12,151.45,150.83,151.31,8596.0,151.12,151.45,150.83,151.31,8596.0
2024-12-18 11:40:00,151.26,151.37,150.82,150.86,13735.0,151.26,151.37,150.82,150.86,13735.0
2024-12-18 11:50:00,150.82,151.08,149.9,150.63,30902.0,150.82,151.08,149.9,150.63,30902.0
2024-12-18 12:00:00,150.64,150.89,150.41,150.75,11142.0,150.64,150.89,150.41,150.75,11142.0
2024-12-18 12:10:00,150.7,151.41,150.7,151.41,8885.0,150.7,151.41,150.7,151.41,8885.0
2024-12-18 12:20:00,151.34,151.67,151.21,151.56,11011.0,151.34,151.67,151.21,151.56,11011.0
2024-12-18 12:30:00,151.64,151.66,151.21,151.44,11773.0,151.64,151.66,151.21,151.44,11773.0
2024-12-18 12:40:00,151.44,152.13,151.44,151.91,12024.0,151.44,152.13,151.44,151.91,12024.0
2024-12-18 12:50:00,152.01,152.27,151.83,151.99,22824.0,152.01,152.27,151.83,151.99,22824.0
2024-12-18 13:00:00,152.03,152.87,151.98,152.65,11645.0,152.03,152.87,151.98,152.65,11645.0
2024-12-18 13:10:00,152.69,153.42,152.69,153.42,8909.0,152.69,153.42,152.69,153.42,8909.0
2024-12-18 13:20:00,153.43,153.86,153.21,153.37,15808.0,153.43,153.86,153.21,153.37,15808.0
2024-12-18 13:30:00,153.23,153.28,152.92,152.95,13071.0,153.23,153.28,152.92,152.95,13071.0
2024-12-18 13:40:00,153.03,153.63,153.01,153.6,8104.0,153.03,153.63,153.01,153.6,8104.0
2024-12-18 13:50:00,153.6,154.09,153.52,153.76,12273.0,153.6,154.09,153.52,153.76,12273.0
2024-12-18 14:00:00,153.84,154.11,152.2,152.21,35504.0,153.84,154.11,152.2,152.21,35504.0
2024-12-18 14:10:00,152.21,152.72,151.99,152.44,15352.0,152.21,152.72,151.99,152.44,15352.0
2024-12-18 14:20:00,152.28,152.97,151.99,152.27,32048.0,152.28,152.97,151.99,152.27,32048.0
2024-12-18 14:30:00,151.99,152.64,151.19,151.19,32659.0,151.99,152.64,151.19,151.19,32659.0
2024-12-18 14:40:00,151.31,151.35,150.15,150.3,61638.0,151.31,151.35,150.15,150.3,61638.0
2024-12-18 14:50:00,150.3,150.65,148.5,148.64,33891.0,150.3,150.65,148.5,148.64,33891.0
2024-12-18 15:00:00,148.8,149.16,147.61,148.59,29344.0,148.8,149.16,147.61,148.59,29344.0
2024-12-18 15:10:00,148.39,148.45,147.25,147.52,23523.0,148.39,148.45,147.25,147.52,23523.0
2024-12-18 15:20:00,147.53,148.3,145.89,146.06,50066.0,147.53,148.3,145.89,146.06,50066.0
2024-12-18 15:30:00,146.12,146.76,144.87,144.9,33035.0,146.12,146.76,144.87,144.9,33035.0
2024-12-18 15:40:00,144.9,145.52,143.63,145.4,73662.0,144.9,145.52,143.63,145.4,73662.0
2024-12-18 15:50:00,145.54,146.01,144.81,144.82,267446.0,145.54,146.01,144.81,144.82,267446.0
2024-12-19 09:30:00,146.38,151.5,146.38,150.76,78777.0,146.38,151.5,146.38,150.76,78777.0
2024-12-19 09:40:00,150.84,152.01,150.56,150.78,44153.0,150.84,152.01,150.56,150.78,44153.0
2024-12-19 09:50:00,150.78,150.98,149.0,149.18,33707.0,150.78,150.98,149.0,149.18,33707.0
2024-12-19 10:00:00,149.22,150.16,148.21,150.16,39080.0,149.22,150.16,148.21,150.16,39080.0
2024-12-19 10:10:00,150.1,150.44,149.03,149.22,17613.0,150.1,150.44,149.03,149.22,17613.0
2024-12-19 10:20:00,149.01,149.3,147.23,147.41,14020.0,149.01,149.3,147.23,147.41,14020.0
2024-12-19 10:30:00,147.56,147.76,146.69,147.07,40389.0,147.56,147.76,146.69,147.07,40389.0
2024-12-19 10:40:00,147.17,147.56,146.51,147.29,26179.0,147.17,147.56,146.51,147.29,26179.0
2024-12-19 10:50:00,147.24,147.5,146.72,147.14,15704.0,147.24,147.5,146.72,147.14,15704.0
2024-12-19 11:00:00,146.95,147.27,146.56,146.66,22774.0,146.95,147.27,146.56,146.66,22774.0
2024-12-19 11:10:00,146.79,148.22,146.79,147.81,13247.0,146.79,148.22,146.79,147.81,13247.0
2024-12-19 11:20:00,148.0,149.18,147.77,149.05,30330.0,148.0,149.18,147.77,149.05,30330.0
2024-12-19 11:30:00,148.97,149.72,148.83,149.36,14751.0,148.97,149.72,148.83,149.36,14751.0
2024-12-19 11:40:00,149.47,149.68,149.17,149.68,4727.0,149.47,149.68,149.17,149.68,4727.0
2024-12-19 11:50:00,149.78,150.2,149.52,150.2,14625.0,149.78,150.2,149.52,150.2,14625.0
2024-12-19 12:00:00,150.25,150.26,149.91,150.05,12125.0,150.25,150.26,149.91,150.05,12125.0
2024-12-19 12:10:00,150.03,150.04,148.99,149.05,6305.0,150.03,150.04,148.99,149.05,6305.0
2024-12-19 12:20:00,149.19,149.2,148.45,148.45,6934.0,149.19,149.2,148.45,148.45,6934.0
2024-12-19 12:30:00,148.42,148.8,148.16,148.38,10682.0,148.42,148.8,148.16,148.38,10682.0
2024-12-19 12:40:00,148.53,148.73,148.36,148.68,5037.0,148.53,148.73,148.36,148.68,5037.0
2024-12-19 12:50:00,148.68,149.31,148.49,149.24,9690.0,148.68,149.31,148.49,149.24,9690.0
2024-12-19 13:00:00,149.4,149.4,148.96,149.09,10831.0,149.4,149.4,148.96,149.09,10831.0
2024-12-19 13:10:00,149.09,149.58,149.08,149.49,9156.0,149.09,149.58,149.08,149.49,9156.0
2024-12-19 13:20:00,149.49,150.42,149.49,150.06,18644.0,149.49,150.42,149.49,150.06,18644.0
2024-12-19 13:30:00,150.16,151.27,149.92,151.13,23036.0,150.16,151.27,149.92,151.13,23036.0
2024-12-19 13:40:00,151.26,151.61,151.04,151.35,22753.0,151.26,151.61,151.04,151.35,22753.0
2024-12-19 13:50:00,151.3,152.0,151.25,151.85,23570.0,151.3,152.0,151.25,151.85,23570.0
2024-12-19 14:00:00,151.94,152.44,151.55,152.38,21581.0,151.94,152.44,151.55,152.38,21581.0
2024-12-19 14:10:00,152.18,152.68,151.93,152.42,35704.0,152.18,152.68,151.93,152.42,35704.0
2024-12-19 14:20:00,152.43,152.83,152.11,152.68,18615.0,152.43,152.83,152.11,152.68,18615.0
2024-12-19 14:30:00,152.75,152.75,152.01,152.28,14407.0,152.75,152.75,152.01,152.28,14407.0
2024-12-19 14:40:00,152.2,152.72,152.15,152.4,18297.0,152.2,152.72,152.15,152.4,18297.0
2024-12-19 14:50:00,152.33,152.92,152.31,152.49,28605.0,152.33,152.92,152.31,152.49,28605.0
2024-12-19 15:00:00,152.41,152.41,151.21,151.33,17525.0,152.41,152.41,151.21,151.33,17525.0
2024-12-19 15:10:00,151.3,152.75,150.85,152.63,22535.0,151.3,152.75,150.85,152.63,22535.0
2024-12-19 15:20:00,152.63,153.15,152.26,152.81,19163.0,152.63,153.15,152.26,152.81,19163.0
2024-12-19 15:30:00,152.89,153.2,152.17,153.19,34489.0,152.89,153.2,152.17,153.19,34489.0
2024-12-19 15:40:00,153.0,153.58,152.88,153.0,30042.0,153.0,153.58,152.88,153.0,30042.0
2024-12-19 15:50:00,153.0,153.26,152.23,153.11,113778.0,153.0,153.26,152.23,153.11,113778.0
2024-12-20 09:30:00,152.29,155.0,151.0,154.54,141681.0,152.29,155.0,151.0,154.54,141681.0
2024-12-20 09:40:00,154.78,156.5,154.4,154.4,53092.0,154.78,156.5,154.4,154.4,53092.0
2024-12-20 09:50:00,154.4,154.74,153.85,153.99,24122.0,154.4,154.74,153.85,153.99,24122.0
2024-12-20 10:00:00,154.22,156.22,153.78,154.32,31253.0,154.22,156.22,153.78,154.32,31253.0
2024-12-20 10:10:00,154.28,154.29,152.09,152.77,40626.0,154.28,154.29,152.09,152.77,40626.0
2024-12-20 10:20:00,152.75,154.88,152.54,154.72,47042.0,152.75,154.88,152.54,154.72,47042.0
2024-12-20 10:30:00,154.72,155.91,154.44,155.89,35693.0,154.72,155.91,154.44,155.89,35693.0
2024-12-20 10:40:00,155.72,156.73,155.7,155.78,20276.0,155.72,156.73,155.7,155.78,20276.0
2024-12-20 10:50:00,155.95,157.61,155.78,157.21,40641.0,155.95,157.61,155.78,157.21,40641.0
2024-12-20 11:00:00,157.17,158.23,157.17,157.41,35673.0,157.17,158.23,157.17,157.41,35673.0
2024-12-20 11:10:00,157.45,158.47,157.19,158.47,31942.0,157.45,158.47,157.19,158.47,31942.0
2024-12-20 11:20:00,158.31,158.9,158.06,158.54,29221.0,158.31,158.9,158.06,158.54,29221.0
2024-12-20 11:30:00,158.69,159.15,158.32,158.76,39117.0,158.69,159.15,158.32,158.76,39117.0
2024-12-20 11:40:00,158.59,159.1,158.17,158.4,52915.0,158.59,159.1,158.17,158.4,52915.0
2024-12-20 11:50:00,158.5,158.5,157.3,158.07,21691.0,158.5,158.5,157.3,158.07,21691.0
2024-12-20 12:00:00,157.95,158.51,157.7,158.34,32733.0,157.95,158.51,157.7,158.34,32733.0
2024-12-20 12:10:00,158.4,158.49,157.66,158.4,22452.0,158.4,158.49,157.66,158.4,22452.0
2024-12-20 12:20:00,158.35,159.35,158.25,159.3,34108.0,158.35,159.35,158.25,159.3,34108.0
2024-12-20 12:30:00,159.24,159.63,158.87,159.4,22749.0,159.24,159.63,158.87,159.4,22749.0
2024-12-20 12:40:00,159.36,159.83,159.04,159.04,22216.0,159.36,159.83,159.04,159.04,22216.0
2024-12-20 12:50:00,159.11,159.6,159.04,159.22,18703.0,159.11,159.6,159.04,159.22,18703.0
2024-12-20 13:00:00,159.11,159.64,158.96,159.53,15325.0,159.11,159.64,158.96,159.53,15325.0
2024-12-20 13:10:00,159.46,159.53,158.4,158.44,21256.0,159.46,159.53,158.4,158.44,21256.0
2024-12-20 13:20:00,158.28,158.41,157.52,157.8,20192.0,158.28,158.41,157.52,157.8,20192.0
2024-12-20 13:30:00,157.81,158.45,157.7,158.21,13007.0,157.81,158.45,157.7,158.21,13007.0
2024-12-20 13:40:00,158.31,158.45,156.75,156.8,47660.0,158.31,158.45,156.75,156.8,47660.0
2024-12-20 13:50:00,156.91,157.03,156.53,156.83,19744.0,156.91,157.03,156.53,156.83,19744.0
2024-12-20 14:00:00,156.81,157.11,156.0,156.62,18290.0,156.81,157.11,156.0,156.62,18290.0
2024-12-20 14:10:00,156.62,157.06,156.57,156.71,10586.0,156.62,157.06,156.57,156.71,10586.0
2024-12-20 14:20:00,156.73,156.97,156.2,156.58,15917.0,156.73,156.97,156.2,156.58,15917.0
2024-12-20 14:30:00,156.46,157.17,156.45,156.88,10655.0,156.46,157.17,156.45,156.88,10655.0
2024-12-20 14:40:00,156.86,157.05,156.55,157.0,19592.0,156.86,157.05,156.55,157.0,19592.0
2024-12-20 14:50:00,157.02,157.24,156.59,156.7,11830.0,157.02,157.24,156.59,156.7,11830.0
2024-12-20 15:00:00,156.77,156.96,156.57,156.65,22922.0,156.77,156.96,156.57,156.65,22922.0
2024-12-20 15:10:00,156.58,156.87,156.57,156.81,24659.0,156.58,156.87,156.57,156.81,24659.0
2024-12-20 15:20:00,156.87,157.72,156.78,157.36,29592.0,156.87,157.72,156.78,157.36,29592.0
2024-12-20 15:30:00,157.41,157.71,156.7,157.37,65772.0,157.41,157.71,156.7,157.37,65772.0
2024-12-20 15:40:00,157.4,157.51,156.13,156.13,82986.0,157.4,157.51,156.13,156.13,82986.0
2024-12-20 15:50:00,156.07,156.07,154.43,154.58,240388.0,156.07,156.07,154.43,154.58,240388.0
2024-12-23 09:30:00,155.55,156.31,154.02,155.03,35580.0,155.55,156.31,154.02,155.03,35580.0
2024-12-23 09:40:00,154.85,155.51,153.49,153.86,25887.0,154.85,155.51,153.49,153.86,25887.0
2024-12-23 09:50:00,153.86,154.29,152.51,152.91,66820.0,153.86,154.29,152.51,152.91,66820.0
2024-12-23 10:00:00,153.16,153.16,149.46,149.72,54638.0,153.16,153.16,149.46,149.72,54638.0
2024-12-23 10:10:00,149.67,150.72,149.34,150.65,48312.0,149.67,150.72,149.34,150.65,48312.0
2024-12-23 10:20:00,150.4,151.88,149.32,149.92,76458.0,150.4,151.88,149.32,149.92,76458.0
2024-12-23 10:30:00,150.21,150.8,149.42,150.47,32802.0,150.21,150.8,149.42,150.47,32802.0
2024-12-23 10:40:00,150.34,150.69,149.9,150.03,19182.0,150.34,150.69,149.9,150.03,19182.0
2024-12-23 10:50:00,150.16,150.54,150.03,150.36,16317.0,150.16,150.54,150.03,150.36,16317.0
2024-12-23 11:00:00,150.4,150.9,150.08,150.7,13038.0,150.4,150.9,150.08,150.7,13038.0
2024-12-23 11:10:00,150.81,150.9,150.51,150.64,12790.0,150.81,150.9,150.51,150.64,12790.0
2024-12-23 11:20:00,150.72,151.28,150.34,151.19,17373.0,150.72,151.28,150.34,151.19,17373.0
2024-12-23 11:30:00,151.19,151.29,150.08,150.08,9814.0,151.19,151.29,150.08,150.08,9814.0
2024-12-23 11:40:00,150.06,150.56,150.01,150.31,16673.0,150.06,150.56,150.01,150.31,16673.0
2024-12-23 11:50:00,150.29,150.91,149.87,150.89,29452.0,150.29,150.91,149.87,150.89,29452.0
2024-12-23 12:00:00,151.14,151.36,150.58,150.93,6606.0,151.14,151.36,150.58,150.93,6606.0
2024-12-23 12:10:00,150.89,151.31,150.75,151.11,32626.0,150.89,151.31,150.75,151.11,32626.0
2024-12-23 12:20:00,151.25,151.45,150.9,151.4,6865.0,151.25,151.45,150.9,151.4,6865.0
2024-12-23 12:30:00,151.3,151.32,150.9,151.22,6000.0,151.3,151.32,150.9,151.22,6000.0
2024-12-23 12:40:00,151.31,151.91,151.31,151.91,7794.0,151.31,151.91,151.31,151.91,7794.0
2024-12-23 12:50:00,151.79,151.85,150.95,150.96,4886.0,151.79,151.85,150.95,150.96,4886.0
2024-12-23 13:00:00,150.95,151.8,150.8,151.69,9132.0,150.95,151.8,150.8,151.69,9132.0
2024-12-23 13:10:00,151.81,151.92,151.28,151.34,9677.0,151.81,151.92,151.28,151.34,9677.0
2024-12-23 13:20:00,151.38,151.57,151.19,151.24,7217.0,151.38,151.57,151.19,151.24,7217.0
2024-12-23 13:30:00,151.13,151.88,151.13,151.85,5677.0,151.13,151.88,151.13,151.85,5677.0
2024-12-23 13:40:00,151.74,151.75,150.97,151.11,8872.0,151.74,151.75,150.97,151.11,8872.0
2024-12-23 13:50:00,151.11,151.53,151.1,151.31,8767.0,151.11,151.53,151.1,151.31,8767.0
2024-12-23 14:00:00,151.31,151.55,151.2,151.44,9620.0,151.31,151.55,151.2,151.44,9620.0
2024-12-23 14:10:00,151.34,151.47,151.16,151.22,18897.0,151.34,151.47,151.16,151.22,18897.0
2024-12-23 14:20:00,151.07,151.47,151.03,151.26,8853.0,151.07,151.47,151.03,151.26,8853.0
2024-12-23 14:30:00,151.43,152.42,151.26,152.19,17411.0,151.43,152.42,151.26,152.19,17411.0
2024-12-23 14:40:00,152.16,152.84,152.04,152.69,6053.0,152.16,152.84,152.04,152.69,6053.0
2024-12-23 14:50:00,152.71,152.79,152.45,152.55,9214.0,152.71,152.79,152.45,152.55,9214.0
2024-12-23 15:00:00,152.53,153.09,152.5,152.59,19833.0,152.53,153.09,152.5,152.59,19833.0
2024-12-23 15:10:00,152.59,153.07,152.58,153.06,14993.0,152.59,153.07,152.58,153.06,14993.0
2024-12-23 15:20:00,153.07,153.66,152.99,153.49,7919.0,153.07,153.66,152.99,153.49,7919.0
2024-12-23 15:30:00,153.41,153.53,152.98,153.13,9899.0,153.41,153.53,152.98,153.13,9899.0
2024-12-23 15:40:00,153.18,153.32,152.38,152.6,23992.0,153.18,153.32,152.38,152.6,23992.0
2024-12-23 15:50:00,152.61,153.03,152.02,152.94,137533.0,152.61,153.03,152.02,152.94,137533.0
2024-12-24 09:30:00,152.49,153.05,151.0,151.5,23342.0,152.49,153.05,151.0,151.5,23342.0
2024-12-24 09:40:00,151.5,152.24,150.75,150.91,22317.0,151.5,152.24,150.75,150.91,22317.0
2024-12-24 09:50:00,150.75,150.88,149.68,150.06,39066.0,150.75,150.88,149.68,150.06,39066.0
2024-12-24 10:00:00,150.18,150.52,149.76,150.12,22466.0,150.18,150.52,149.76,150.12,22466.0
2024-12-24 10:10:00,150.12,151.09,150.11,150.67,17402.0,150.12,151.09,150.11,150.67,17402.0
2024-12-24 10:20:00,150.87,151.09,150.62,150.88,10599.0,150.87,151.09,150.62,150.88,10599.0
2024-12-24 10:30:00,150.78,151.27,150.78,151.06,9790.0,150.78,151.27,150.78,151.06,9790.0
2024-12-24 10:40:00,150.97,151.84,150.89,151.66,16981.0,150.97,151.84,150.89,151.66,16981.0
2024-12-24 10:50:00,151.69,151.8,151.15,151.43,9362.0,151.69,151.8,151.15,151.43,9362.0
2024-12-24 11:00:00,151.43,151.79,151.25,151.63,13540.0,151.43,151.79,151.25,151.63,13540.0
2024-12-24 11:10:00,151.63,151.63,150.87,150.87,15842.0,151.63,151.63,150.87,150.87,15842.0
2024-12-24 11:20:00,151.01,151.01,150.42,150.73,9945.0,151.01,151.01,150.42,150.73,9945.0
2024-12-24 11:30:00,150.75,150.75,150.33,150.49,10754.0,150.75,150.75,150.33,150.49,10754.0
2024-12-24 11:40:00,150.33,150.5,150.02,150.15,11225.0,150.33,150.5,150.02,150.15,11225.0
2024-12-24 11:50:00,150.15,150.26,149.54,149.83,30230.0,150.15,150.26,149.54,149.83,30230.0
2024-12-24 12:00:00,149.5,150.19,149.0,150.0,53766.0,149.5,150.19,149.0,150.0,53766.0
2024-12-24 12:10:00,149.96,150.82,149.92,150.36,20281.0,149.96,150.82,149.92,150.36,20281.0
2024-12-24 12:20:00,150.39,150.78,150.04,150.7,15263.0,150.39,150.78,150.04,150.7,15263.0
2024-12-24 12:30:00,150.65,151.45,150.47,151.31,48830.0,150.65,151.45,150.47,151.31,48830.0
2024-12-24 12:40:00,151.12,151.67,150.67,151.63,29175.0,151.12,151.67,150.67,151.63,29175.0
2024-12-24 12:50:00,151.68,152.05,151.61,151.99,61744.0,151.68,152.05,151.61,151.99,61744.0
2024-12-26 09:30:00,152.2,156.88,150.97,156.19,112358.0,152.2,156.88,150.97,156.19,112358.0
2024-12-26 09:40:00,156.56,157.95,154.87,157.16,99726.0,156.56,157.95,154.87,157.16,99726.0
2024-12-26 09:50:00,157.04,157.3,153.51,154.46,60129.0,157.04,157.3,153.51,154.46,60129.0
2024-12-26 10:00:00,154.44,154.73,152.67,152.77,29222.0,154.44,154.73,152.67,152.77,29222.0
2024-12-26 10:10:00,152.69,153.59,152.13,153.49,38609.0,152.69,153.59,152.13,153.49,38609.0
2024-12-26 10:20:00,153.54,153.94,153.24,153.78,21230.0,153.54,153.94,153.24,153.78,21230.0
2024-12-26 10:30:00,153.78,154.15,153.48,153.79,20593.0,153.78,154.15,153.48,153.79,20593.0
2024-12-26 10:40:00,153.98,154.74,153.6,153.86,14768.0,153.98,154.74,153.6,153.86,14768.0
2024-12-26 10:50:00,153.96,154.38,153.74,153.99,13382.0,153.96,154.38,153.74,153.99,13382.0
2024-12-26 11:00:00,153.99,154.1,153.1,153.23,18011.0,153.99,154.1,153.1,153.23,18011.0
2024-12-26 11:10:00,153.23,153.45,152.82,153.12,18612.0,153.23,153.45,152.82,153.12,18612.0
2024-12-26 11:20:00,153.2,153.95,152.69,153.84,47038.0,153.2,153.95,152.69,153.84,47038.0
2024-12-26 11:30:00,153.54,154.26,153.54,154.26,14789.0,153.54,154.26,153.54,154.26,14789.0
2024-12-26 11:40:00,154.27,154.53,154.05,154.05,16652.0,154.27,154.53,154.05,154.05,16652.0
2024-12-26 11:50:00,154.03,154.03,153.77,153.84,14764.0,154.03,154.03,153.77,153.84,14764.0
2024-12-26 12:00:00,153.9,154.73,153.8,154.36,28429.0,153.9,154.73,153.8,154.36,28429.0
2024-12-26 12:10:00,154.31,154.62,154.16,154.19,14121.0,154.31,154.62,154.16,154.19,14121.0
2024-12-26 12:20:00,154.19,154.55,154.04,154.47,16932.0,154.19,154.55,154.04,154.47,16932.0
2024-12-26 12:30:00,154.47,154.48,154.08,154.34,10316.0,154.47,154.48,154.08,154.34,10316.0
2024-12-26 12:40:00,154.43,154.69,153.6,153.7,13150.0,154.43,154.69,153.6,153.7,13150.0
2024-12-26 12:50:00,153.63,154.29,153.63,154.0,10455.0,153.63,154.29,153.63,154.0,10455.0
2024-12-26 13:00:00,154.03,154.63,153.98,154.6,8716.0,154.03,154.63,153.98,154.6,8716.0
2024-12-26 13:10:00,154.61,155.1,154.47,154.98,11552.0,154.61,155.1,154.47,154.98,11552.0
2024-12-26 13:20:00,154.97,155.09,154.73,154.92,12977.0,154.97,155.09,154.73,154.92,12977.0
2024-12-26 13:30:00,154.88,155.14,154.85,154.93,10392.0,154.88,155.14,154.85,154.93,10392.0
2024-12-26 13:40:00,154.88,154.9,153.95,154.13,16390.0,154.88,154.9,153.95,154.13,16390.0
2024-12-26 13:50:00,154.11,154.34,153.96,154.27,13143.0,154.11,154.34,153.96,154.27,13143.0
2024-12-26 14:00:00,154.25,154.34,153.95,154.05,11474.0,154.25,154.34,153.95,154.05,11474.0
2024-12-26 14:10:00,154.08,154.11,153.71,153.82,15049.0,154.08,154.11,153.71,153.82,15049.0
2024-12-26 14:20:00,153.73,153.82,153.52,153.53,9228.0,153.73,153.82,153.52,153.53,9228.0
2024-12-26 14:30:00,153.55,153.72,153.54,153.64,9395.0,153.55,153.72,153.54,153.64,9395.0
2024-12-26 14:40:00,153.63,153.82,153.63,153.64,12758.0,153.63,153.82,153.63,153.64,12758.0
2024-12-26 14:50:00,153.62,153.84,153.53,153.78,15930.0,153.62,153.84,153.53,153.78,15930.0
2024-12-26 15:00:00,153.78,153.83,153.08,153.13,23091.0,153.78,153.83,153.08,153.13,23091.0
2024-12-26 15:10:00,153.13,153.73,152.87,153.59,21045.0,153.13,153.73,152.87,153.59,21045.0
2024-12-26 15:20:00,153.64,154.42,153.52,154.21,25985.0,153.64,154.42,153.52,154.21,25985.0
2024-12-26 15:30:00,154.0,154.6,154.0,154.57,25028.0,154.0,154.6,154.0,154.57,25028.0
2024-12-26 15:40:00,154.57,154.7,154.0,154.53,33906.0,154.57,154.7,154.0,154.53,33906.0
2024-12-26 15:50:00,154.55,155.36,154.19,155.22,186770.0,154.55,155.36,154.19,155.22,186770.0
2024-12-27 09:30:00,154.0,156.01,153.25,154.18,27941.0,154.0,156.01,153.25,154.18,27941.0
2024-12-27 09:40:00,153.34,154.63,152.98,154.4,5192.0,153.34,154.63,152.98,154.4,5192.0
2024-12-27 09:50:00,154.32,154.32,152.98,153.54,9284.0,154.32,154.32,152.98,153.54,9284.0
2024-12-27 10:00:00,153.54,153.54,152.06,152.22,10017.0,153.54,153.54,152.06,152.22,10017.0
2024-12-27 10:10:00,152.02,152.42,151.31,151.41,14304.0,152.02,152.42,151.31,151.41,14304.0
2024-12-27 10:20:00,151.46,151.69,150.62,151.06,12710.0,151.46,151.69,150.62,151.06,12710.0
2024-12-27 10:30:00,151.0,151.29,150.7,151.0,6681.0,151.0,151.29,150.7,151.0,6681.0
2024-12-27 10:40:00,150.85,152.11,150.84,151.92,10034.0,150.85,152.11,150.84,151.92,10034.0
2024-12-27 10:50:00,152.05,152.88,151.9,152.5,27429.0,152.05,152.88,151.9,152.5,27429.0
2024-12-27 11:00:00,152.5,152.96,151.83,152.08,6829.0,152.5,152.96,151.83,152.08,6829.0
2024-12-27 11:10:00,152.13,152.39,151.82,151.94,6467.0,152.13,152.39,151.82,151.94,6467.0
2024-12-27 11:20:00,151.75,152.63,151.6,152.54,6410.0,151.75,152.63,151.6,152.54,6410.0
2024-12-27 11:30:00,152.36,152.81,152.25,152.25,5045.0,152.36,152.81,152.25,152.25,5045.0
2024-12-27 11:40:00,152.22,152.22,151.71,151.75,3231.0,152.22,152.22,151.71,151.75,3231.0
2024-12-27 11:50:00,151.94,151.98,151.41,151.73,11416.0,151.94,151.98,151.41,151.73,11416.0
2024-12-27 12:00:00,151.69,151.96,151.52,151.52,4680.0,151.69,151.96,151.52,151.52,4680.0
2024-12-27 12:10:00,151.82,152.01,151.38,151.99,7489.0,151.82,152.01,151.38,151.99,7489.0
2024-12-27 12:20:00,151.93,152.25,151.75,151.93,2181.0,151.93,152.25,151.75,151.93,2181.0
2024-12-27 12:30:00,152.28,152.4,152.07,152.35,5007.0,152.28,152.4,152.07,152.35,5007.0
2024-12-27 12:40:00,152.46,152.69,152.22,152.32,7580.0,152.46,152.69,152.22,152.32,7580.0
2024-12-27 12:50:00,152.46,152.7,152.43,152.65,2000.0,152.46,152.7,152.43,152.65,2000.0
2024-12-27 13:00:00,152.6,153.09,152.6,152.88,5604.0,152.6,153.09,152.6,152.88,5604.0
2024-12-27 13:10:00,152.86,153.07,152.85,153.03,6900.0,152.86,153.07,152.85,153.03,6900.0
2024-12-27 13:20:00,153.05,153.26,152.95,152.97,4477.0,153.05,153.26,152.95,152.97,4477.0
2024-12-27 13:30:00,152.95,153.45,152.95,153.35,10576.0,152.95,153.45,152.95,153.35,10576.0
2024-12-27 13:40:00,153.3,153.36,152.96,152.96,3251.0,153.3,153.36,152.96,152.96,3251.0
2024-12-27 13:50:00,153.05,153.58,153.05,153.38,6082.0,153.05,153.58,153.05,153.38,6082.0
2024-12-27 14:00:00,153.47,153.49,153.16,153.43,4012.0,153.47,153.49,153.16,153.43,4012.0
2024-12-27 14:10:00,153.49,153.71,153.35,153.7,7065.0,153.49,153.71,153.35,153.7,7065.0
2024-12-27 14:20:00,153.68,153.68,153.33,153.64,5053.0,153.68,153.68,153.33,153.64,5053.0
2024-12-27 14:30:00,153.66,153.87,153.52,153.61,7025.0,153.66,153.87,153.52,153.61,7025.0
2024-12-27 14:40:00,153.73,154.21,153.72,154.01,10355.0,153.73,154.21,153.72,154.01,10355.0
2024-12-27 14:50:00,154.17,154.35,154.08,154.12,5873.0,154.17,154.35,154.08,154.12,5873.0
2024-12-27 15:00:00,154.19,154.36,153.93,154.27,8976.0,154.19,154.36,153.93,154.27,8976.0
2024-12-27 15:10:00,154.3,154.3,153.89,154.13,6476.0,154.3,154.3,153.89,154.13,6476.0
2024-12-27 15:20:00,153.96,154.14,153.86,153.92,7221.0,153.96,154.14,153.86,153.92,7221.0
2024-12-27 15:30:00,153.91,154.16,153.89,154.02,7166.0,153.91,154.16,153.89,154.02,7166.0
2024-12-27 15:40:00,154.12,154.22,153.85,153.96,18868.0,154.12,154.22,153.85,153.96,18868.0
2024-12-27 15:50:00,153.98,154.44,153.56,154.03,74088.0,153.98,154.44,153.56,154.03,74088.0
2024-12-30 09:30:00,150.04,150.8,149.59,150.43,39947.0,150.04,150.8,149.59,150.43,39947.0
2024-12-30 09:40:00,150.5,150.97,150.15,150.25,21366.0,150.5,150.97,150.15,150.25,21366.0
2024-12-30 09:50:00,150.35,150.69,150.07,150.22,15296.0,150.35,150.69,150.07,150.22,15296.0
2024-12-30 10:00:00,150.23,150.8,149.79,150.48,26745.0,150.23,150.8,149.79,150.48,26745.0
2024-12-30 10:10:00,150.17,150.52,149.87,149.87,12277.0,150.17,150.52,149.87,149.87,12277.0
2024-12-30 10:20:00,150.03,150.17,148.57,148.86,23580.0,150.03,150.17,148.57,148.86,23580.0
2024-12-30 10:30:00,148.84,150.61,148.84,150.61,64029.0,148.84,150.61,148.84,150.61,64029.0
2024-12-30 10:40:00,150.76,150.76,150.15,150.24,24567.0,150.76,150.76,150.15,150.24,24567.0
2024-12-30 10:50:00,150.31,150.83,150.25,150.7,36663.0,150.31,150.83,150.25,150.7,36663.0
2024-12-30 11:00:00,150.81,150.81,150.44,150.47,28272.0,150.81,150.81,150.44,150.47,28272.0
2024-12-30 11:10:00,150.48,151.21,149.98,151.21,22163.0,150.48,151.21,149.98,151.21,22163.0
2024-12-30 11:20:00,151.08,151.91,151.0,151.72,22731.0,151.08,151.91,151.0,151.72,22731.0
2024-12-30 11:30:00,151.73,152.55,151.51,151.96,23772.0,151.73,152.55,151.51,151.96,23772.0
2024-12-30 11:40:00,152.21,152.21,151.36,151.49,14202.0,152.21,152.21,151.36,151.49,14202.0
2024-12-30 11:50:00,151.38,152.17,151.38,152.05,17999.0,151.38,152.17,151.38,152.05,17999.0
2024-12-30 12:00:00,152.08,152.24,151.56,151.56,29803.0,152.08,152.24,151.56,151.56,29803.0
2024-12-30 12:10:00,151.83,152.75,151.75,152.71,34881.0,151.83,152.75,151.75,152.71,34881.0
2024-12-30 12:20:00,152.91,153.09,152.55,152.75,31885.0,152.91,153.09,152.55,152.75,31885.0
2024-12-30 12:30:00,152.75,152.97,152.56,152.75,21078.0,152.75,152.97,152.56,152.75,21078.0
2024-12-30 12:40:00,152.76,154.42,152.72,154.39,22475.0,152.76,154.42,152.72,154.39,22475.0
2024-12-30 12:50:00,154.31,154.5,153.71,154.32,20167.0,154.31,154.5,153.71,154.32,20167.0
2024-12-30 13:00:00,154.2,154.38,153.66,154.3,15997.0,154.2,154.38,153.66,154.3,15997.0
2024-12-30 13:10:00,154.37,154.71,154.11,154.26,12064.0,154.37,154.71,154.11,154.26,12064.0
2024-12-30 13:20:00,154.2,154.31,153.77,153.95,10665.0,154.2,154.31,153.77,153.95,10665.0
2024-12-30 13:30:00,153.99,154.63,153.88,154.47,21813.0,153.99,154.63,153.88,154.47,21813.0
2024-12-30 13:40:00,154.48,154.69,154.19,154.54,17224.0,154.48,154.69,154.19,154.54,17224.0
2024-12-30 13:50:00,154.61,154.7,153.71,153.8,16316.0,154.61,154.7,153.71,153.8,16316.0
2024-12-30 14:00:00,153.92,154.44,153.8,153.94,17037.0,153.92,154.44,153.8,153.94,17037.0
2024-12-30 14:10:00,154.07,154.07,153.35,153.36,25791.0,154.07,154.07,153.35,153.36,25791.0
2024-12-30 14:20:00,153.5,153.52,153.15,153.21,19746.0,153.5,153.52,153.15,153.21,19746.0
2024-12-30 14:30:00,153.34,154.74,153.16,154.49,42352.0,153.34,154.74,153.16,154.49,42352.0
2024-12-30 14:40:00,154.4,155.08,154.23,154.9,14702.0,154.4,155.08,154.23,154.9,14702.0
2024-12-30 14:50:00,154.77,155.11,154.77,155.05,14211.0,154.77,155.11,154.77,155.05,14211.0
2024-12-30 15:00:00,154.79,154.93,154.36,154.75,20919.0,154.79,154.93,154.36,154.75,20919.0
2024-12-30 15:10:00,154.73,155.15,154.73,155.05,25368.0,154.73,155.15,154.73,155.05,25368.0
2024-12-30 15:20:00,155.04,155.15,154.47,154.72,47057.0,155.04,155.15,154.47,154.72,47057.0
2024-12-30 15:30:00,154.7,154.71,154.09,154.35,53137.0,154.7,154.71,154.09,154.35,53137.0
2024-12-30 15:40:00,154.33,155.04,154.15,154.94,80800.0,154.33,155.04,154.15,154.94,80800.0
2024-12-30 15:50:00,154.86,155.2,154.31,154.54,273421.0,154.86,155.2,154.31,154.54,273421.0
2024-12-31 09:30:00,154.8,157.01,153.29,153.42,42106.0,154.8,157.01,153.29,153.42,42106.0
2024-12-31 09:40:00,153.41,153.7,152.4,152.71,20357.0,153.41,153.7,152.4,152.71,20357.0
2024-12-31 09:50:00,152.09,152.1,151.0,151.45,34079.0,152.09,152.1,151.0,151.45,34079.0
2024-12-31 10:00:00,151.28,151.28,150.16,150.59,25481.0,151.28,151.28,150.16,150.59,25481.0
2024-12-31 10:10:00,150.18,150.9,150.18,150.65,12240.0,150.18,150.9,150.18,150.65,12240.0
2024-12-31 10:20:00,150.51,151.45,150.51,150.96,27591.0,150.51,151.45,150.51,150.96,27591.0
2024-12-31 10:30:00,150.68,151.3,150.38,150.89,20618.0,150.68,151.3,150.38,150.89,20618.0
2024-12-31 10:40:00,150.89,151.38,150.55,151.05,17354.0,150.89,151.38,150.55,151.05,17354.0
2024-12-31 10:50:00,151.46,151.46,149.9,150.09,17021.0,151.46,151.46,149.9,150.09,17021.0
2024-12-31 11:00:00,149.98,150.09,149.11,149.26,32311.0,149.98,150.09,149.11,149.26,32311.0
2024-12-31 11:10:00,149.42,149.46,147.69,147.99,64866.0,149.42,149.46,147.69,147.99,64866.0
2024-12-31 11:20:00,148.01,149.35,148.0,149.35,27390.0,148.01,149.35,148.0,149.35,27390.0
2024-12-31 11:30:00,149.11,149.56,148.86,149.21,17108.0,149.11,149.56,148.86,149.21,17108.0
2024-12-31 11:40:00,149.13,149.75,149.13,149.67,25487.0,149.13,149.75,149.13,149.67,25487.0
2024-12-31 11:50:00,149.67,149.86,149.37,149.52,14077.0,149.67,149.86,149.37,149.52,14077.0
2024-12-31 12:00:00,149.52,149.68,148.88,148.92,11703.0,149.52,149.68,148.88,148.92,11703.0
2024-12-31 12:10:00,148.92,149.09,148.0,148.18,15753.0,148.92,149.09,148.0,148.18,15753.0
2024-12-31 12:20:00,148.1,148.37,147.69,148.3,36466.0,148.1,148.37,147.69,148.3,36466.0
2024-12-31 12:30:00,148.43,148.48,147.4,147.42,15804.0,148.43,148.48,147.4,147.42,15804.0
2024-12-31 12:40:00,147.52,147.73,147.41,147.44,11247.0,147.52,147.73,147.41,147.44,11247.0
2024-12-31 12:50:00,147.58,148.64,147.39,148.58,17416.0,147.58,148.64,147.39,148.58,17416.0
2024-12-31 13:00:00,148.48,148.65,148.17,148.55,10204.0,148.48,148.65,148.17,148.55,10204.0
2024-12-31 13:10:00,148.56,148.68,148.3,148.45,11488.0,148.56,148.68,148.3,148.45,11488.0
2024-12-31 13:20:00,148.26,148.3,147.68,147.95,9422.0,148.26,148.3,147.68,147.95,9422.0
2024-12-31 13:30:00,147.87,148.17,147.5,148.0,11498.0,147.87,148.17,147.5,148.0,11498.0
2024-12-31 13:40:00,148.07,148.5,148.07,148.5,7806.0,148.07,148.5,148.07,148.5,7806.0
2024-12-31 13:50:00,148.5,148.58,147.74,147.9,8261.0,148.5,148.58,147.74,147.9,8261.0
2024-12-31 14:00:00,147.82,148.41,147.58,148.14,30110.0,147.82,148.41,147.58,148.14,30110.0
2024-12-31 14:10:00,148.19,148.41,147.56,147.56,5118.0,148.19,148.41,147.56,147.56,5118.0
2024-12-31 14:20:00,147.69,147.85,147.44,147.59,11762.0,147.69,147.85,147.44,147.59,11762.0
2024-12-31 14:30:00,147.5,147.5,147.12,147.44,14141.0,147.5,147.5,147.12,147.44,14141.0
2024-12-31 14:40:00,147.43,147.43,146.93,147.21,15947.0,147.43,147.43,146.93,147.21,15947.0
2024-12-31 14:50:00,147.16,148.07,147.15,147.97,13004.0,147.16,148.07,147.15,147.97,13004.0
2024-12-31 15:00:00,147.84,148.03,147.75,147.82,10258.0,147.84,148.03,147.75,147.82,10258.0
2024-12-31 15:10:00,147.82,148.49,147.69,148.49,24566.0,147.82,148.49,147.69,148.49,24566.0
2024-12-31 15:20:00,148.3,149.04,148.3,149.03,19714.0,148.3,149.04,148.3,149.03,19714.0
2024-12-31 15:30:00,148.92,149.03,148.07,148.07,36953.0,148.92,149.03,148.07,148.07,36953.0
2024-12-31 15:40:00,148.12,148.81,147.94,148.5,41746.0,148.12,148.81,147.94,148.5,41746.0
2024-12-31 15:50:00,148.68,149.49,148.51,149.41,267846.0,148.68,149.49,148.51,149.41,267846.0
2025-01-02 09:30:00,150.79,154.0,150.79,153.92,63113.0,150.79,154.0,150.79,153.92,63113.0
2025-01-02 09:40:00,154.08,154.21,152.89,154.03,34009.0,154.08,154.21,152.89,154.03,34009.0
2025-01-02 09:50:00,154.02,156.25,154.01,155.63,60663.0,154.02,156.25,154.01,155.63,60663.0
2025-01-02 10:00:00,155.79,156.8,155.37,156.53,50616.0,155.79,156.8,155.37,156.53,50616.0
2025-01-02 10:10:00,156.52,156.52,155.06,155.18,25347.0,156.52,156.52,155.06,155.18,25347.0
2025-01-02 10:20:00,155.32,155.37,153.99,154.41,39263.0,155.32,155.37,153.99,154.41,39263.0
2025-01-02 10:30:00,154.53,155.21,154.15,154.83,14435.0,154.53,155.21,154.15,154.83,14435.0
2025-01-02 10:40:00,154.83,155.75,153.99,155.7,28040.0,154.83,155.75,153.99,155.7,28040.0
2025-01-02 10:50:00,155.56,156.52,155.55,156.29,33999.0,155.56,156.52,155.55,156.29,33999.0
2025-01-02 11:00:00,156.18,156.8,156.05,156.78,29609.0,156.18,156.8,156.05,156.78,29609.0
2025-01-02 11:10:00,156.64,157.76,156.37,157.74,22367.0,156.64,157.76,156.37,157.74,22367.0
2025-01-02 11:20:00,157.75,158.03,157.29,157.92,30179.0,157.75,158.03,157.29,157.92,30179.0
2025-01-02 11:30:00,157.92,158.3,157.38,157.5,25789.0,157.92,158.3,157.38,157.5,25789.0
2025-01-02 11:40:00,157.57,157.92,156.71,157.67,26999.0,157.57,157.92,156.71,157.67,26999.0
2025-01-02 11:50:00,157.66,157.69,156.95,157.19,11162.0,157.66,157.69,156.95,157.19,11162.0
2025-01-02 12:00:00,157.19,157.19,155.46,155.77,48583.0,157.19,157.19,155.46,155.77,48583.0
2025-01-02 12:10:00,155.8,156.24,155.54,155.99,10489.0,155.8,156.24,155.54,155.99,10489.0
2025-01-02 12:20:00,155.82,156.22,154.37,154.48,12527.0,155.82,156.22,154.37,154.48,12527.0
2025-01-02 12:30:00,154.27,154.28,153.51,153.73,8822.0,154.27,154.28,153.51,153.73,8822.0
2025-01-02 12:40:00,153.59,153.71,152.51,152.69,18641.0,153.59,153.71,152.51,152.69,18641.0
2025-01-02 12:50:00,152.55,153.59,152.5,153.26,7050.0,152.55,153.59,152.5,153.26,7050.0
2025-01-02 13:00:00,153.48,153.97,152.56,153.96,12260.0,153.48,153.97,152.56,153.96,12260.0
2025-01-02 13:10:00,153.79,153.79,152.68,153.47,28512.0,153.79,153.79,152.68,153.47,28512.0
2025-01-02 13:20:00,153.43,153.76,153.24,153.36,4439.0,153.43,153.76,153.24,153.36,4439.0
2025-01-02 13:30:00,153.5,153.5,152.59,152.59,6904.0,153.5,153.5,152.59,152.59,6904.0
2025-01-02 13:40:00,152.72,153.11,152.54,152.63,3377.0,152.72,153.11,152.54,152.63,3377.0
2025-01-02 13:50:00,152.64,153.39,152.59,153.39,6433.0,152.64,153.39,152.59,153.39,6433.0
2025-01-02 14:00:00,153.52,153.72,152.78,152.78,5563.0,153.52,153.72,152.78,152.78,5563.0
2025-01-02 14:10:00,152.78,152.82,152.47,152.79,6512.0,152.78,152.82,152.47,152.79,6512.0
2025-01-02 14:20:00,152.62,152.85,152.54,152.65,5171.0,152.62,152.85,152.54,152.65,5171.0
2025-01-02 14:30:00,152.67,152.73,152.27,152.3,9865.0,152.67,152.73,152.27,152.3,9865.0
2025-01-02 14:40:00,152.27,152.7,151.89,152.59,9478.0,152.27,152.7,151.89,152.59,9478.0
2025-01-02 14:50:00,152.6,153.0,152.12,152.13,7776.0,152.6,153.0,152.12,152.13,7776.0
2025-01-02 15:00:00,152.12,152.62,152.12,152.5,7760.0,152.12,152.62,152.12,152.5,7760.0
2025-01-02 15:10:00,152.54,153.21,152.37,153.13,23943.0,152.54,153.21,152.37,153.13,23943.0
2025-01-02 15:20:00,153.1,153.2,152.69,152.99,18083.0,153.1,153.2,152.69,152.99,18083.0
2025-01-02 15:30:00,152.99,153.44,152.34,152.48,19099.0,152.99,153.44,152.34,152.48,19099.0
2025-01-02 15:40:00,152.49,153.01,152.15,152.86,24350.0,152.49,153.01,152.15,152.86,24350.0
2025-01-02 15:50:00,152.85,153.21,152.12,153.18,124007.0,152.85,153.21,152.12,153.18,124007.0
2025-01-03 09:30:00,154.28,155.36,153.74,155.18,32835.0,154.28,155.36,153.74,155.18,32835.0
2025-01-03 09:40:00,155.2,156.18,154.35,155.5,30906.0,155.2,156.18,154.35,155.5,30906.0
2025-01-03 09:50:00,155.36,155.81,154.31,154.5,8204.0,155.36,155.81,154.31,154.5,8204.0
2025-01-03 10:00:00,154.75,156.87,154.09,156.8,17634.0,154.75,156.87,154.09,156.8,17634.0
2025-01-03 10:10:00,156.96,157.34,156.51,156.9,17399.0,156.96,157.34,156.51,156.9,17399.0
2025-01-03 10:20:00,156.9,158.5,156.1,158.14,34362.0,156.9,158.5,156.1,158.14,34362.0
2025-01-03 10:30:00,158.17,158.95,157.38,158.81,26583.0,158.17,158.95,157.38,158.81,26583.0
2025-01-03 10:40:00,158.56,158.83,156.74,157.03,37373.0,158.56,158.83,156.74,157.03,37373.0
2025-01-03 10:50:00,157.03,157.03,156.25,156.43,9317.0,157.03,157.03,156.25,156.43,9317.0
2025-01-03 11:00:00,156.51,157.64,156.51,157.14,13424.0,156.51,157.64,156.51,157.14,13424.0
2025-01-03 11:10:00,157.24,157.56,156.61,157.08,10134.0,157.24,157.56,156.61,157.08,10134.0
2025-01-03 11:20:00,157.33,157.45,156.96,157.17,8633.0,157.33,157.45,156.96,157.17,8633.0
2025-01-03 11:30:00,157.17,157.47,156.98,157.28,9797.0,157.17,157.47,156.98,157.28,9797.0
2025-01-03 11:40:00,157.1,158.01,157.1,157.73,9843.0,157.1,158.01,157.1,157.73,9843.0
2025-01-03 11:50:00,157.75,158.06,157.69,157.87,9214.0,157.75,158.06,157.69,157.87,9214.0
2025-01-03 12:00:00,157.87,158.0,157.63,157.78,8268.0,157.87,158.0,157.63,157.78,8268.0
2025-01-03 12:10:00,157.78,157.95,157.47,157.47,11539.0,157.78,157.95,157.47,157.47,11539.0
2025-01-03 12:20:00,157.49,157.65,156.96,157.02,7383.0,157.49,157.65,156.96,157.02,7383.0
2025-01-03 12:30:00,157.28,157.81,156.84,157.81,5766.0,157.28,157.81,156.84,157.81,5766.0
2025-01-03 12:40:00,157.69,158.3,157.57,158.08,13694.0,157.69,158.3,157.57,158.08,13694.0
2025-01-03 12:50:00,158.15,158.29,157.96,158.05,10490.0,158.15,158.29,157.96,158.05,10490.0
2025-01-03 13:00:00,158.11,158.34,157.93,158.09,11174.0,158.11,158.34,157.93,158.09,11174.0
2025-01-03 13:10:00,157.93,158.42,157.81,158.28,10686.0,157.93,158.42,157.81,158.28,10686.0
2025-01-03 13:20:00,158.29,158.5,158.24,158.44,13521.0,158.29,158.5,158.24,158.44,13521.0
2025-01-03 13:30:00,158.44,158.85,158.24,158.77,14010.0,158.44,158.85,158.24,158.77,14010.0
2025-01-03 13:40:00,158.85,159.0,158.73,158.73,7960.0,158.85,159.0,158.73,158.73,7960.0
2025-01-03 13:50:00,158.74,158.86,158.33,158.82,11556.0,158.74,158.86,158.33,158.82,11556.0
2025-01-03 14:00:00,158.92,159.5,158.92,159.21,51801.0,158.92,159.5,158.92,159.21,51801.0
2025-01-03 14:10:00,159.25,159.7,159.24,159.36,15615.0,159.25,159.7,159.24,159.36,15615.0
2025-01-03 14:20:00,159.36,159.62,158.87,159.19,20244.0,159.36,159.62,158.87,159.19,20244.0
2025-01-03 14:30:00,159.2,159.41,159.0,159.06,12645.0,159.2,159.41,159.0,159.06,12645.0
2025-01-03 14:40:00,159.06,159.08,158.58,158.64,10632.0,159.06,159.08,158.58,158.64,10632.0
2025-01-03 14:50:00,158.64,159.06,158.63,158.72,16646.0,158.64,159.06,158.63,158.72,16646.0
2025-01-03 15:00:00,158.55,158.82,158.13,158.71,15832.0,158.55,158.82,158.13,158.71,15832.0
2025-01-03 15:10:00,158.64,159.15,158.59,159.0,18653.0,158.64,159.15,158.59,159.0,18653.0
2025-01-03 15:20:00,159.0,159.17,158.48,158.48,25152.0,159.0,159.17,158.48,158.48,25152.0
2025-01-03 15:30:00,158.48,158.75,158.28,158.37,23340.0,158.48,158.75,158.28,158.37,23340.0
2025-01-03 15:40:00,158.35,158.54,158.06,158.54,29566.0,158.35,158.54,158.06,158.54,29566.0
2025-01-03 15:50:00,158.45,158.99,158.12,158.83,103278.0,158.45,158.99,158.12,158.83,103278.0
2025-01-06 09:30:00,160.04,161.8,159.16,159.45,84145.0,160.04,161.8,159.16,159.45,84145.0
2025-01-06 09:40:00,159.28,159.47,155.9,156.83,67349.0,159.28,159.47,155.9,156.83,67349.0
2025-01-06 09:50:00,156.86,157.98,156.33,157.66,20603.0,156.86,157.98,156.33,157.66,20603.0
2025-01-06 10:00:00,157.48,157.59,156.0,156.66,24747.0,157.48,157.59,156.0,156.66,24747.0
2025-01-06 10:10:00,156.64,156.7,155.5,156.03,20726.0,156.64,156.7,155.5,156.03,20726.0
2025-01-06 10:20:00,155.95,156.07,153.77,155.6,37011.0,155.95,156.07,153.77,155.6,37011.0
2025-01-06 10:30:00,155.51,156.33,154.63,154.63,14810.0,155.51,156.33,154.63,154.63,14810.0
2025-01-06 10:40:00,154.9,155.93,154.39,155.82,15473.0,154.9,155.93,154.39,155.82,15473.0
2025-01-06 10:50:00,155.86,156.57,155.75,155.92,13464.0,155.86,156.57,155.75,155.92,13464.0
2025-01-06 11:00:00,155.93,157.51,155.92,157.5,13085.0,155.93,157.51,155.92,157.5,13085.0
2025-01-06 11:10:00,157.51,157.92,157.12,157.25,13840.0,157.51,157.92,157.12,157.25,13840.0
2025-01-06 11:20:00,157.15,157.25,156.41,156.75,13378.0,157.15,157.25,156.41,156.75,13378.0
2025-01-06 11:30:00,156.65,157.35,156.51,157.35,9270.0,156.65,157.35,156.51,157.35,9270.0
2025-01-06 11:40:00,157.28,157.39,156.88,156.94,12971.0,157.28,157.39,156.88,156.94,12971.0
2025-01-06 11:50:00,156.95,157.54,156.95,157.19,11864.0,156.95,157.54,156.95,157.19,11864.0
2025-01-06 12:00:00,157.01,158.15,156.36,158.15,26890.0,157.01,158.15,156.36,158.15,26890.0
2025-01-06 12:10:00,158.16,158.98,157.88,157.89,29377.0,158.16,158.98,157.88,157.89,29377.0
2025-01-06 12:20:00,158.23,158.36,157.63,157.97,4276.0,158.23,158.36,157.63,157.97,4276.0
2025-01-06 12:30:00,157.87,158.1,157.58,157.58,9063.0,157.87,158.1,157.58,157.58,9063.0
2025-01-06 12:40:00,157.54,157.83,157.41,157.83,3899.0,157.54,157.83,157.41,157.83,3899.0
2025-01-06 12:50:00,157.55,158.4,157.4,157.99,15242.0,157.55,158.4,157.4,157.99,15242.0
2025-01-06 13:00:00,158.08,158.33,157.74,158.17,8636.0,158.08,158.33,157.74,158.17,8636.0
2025-01-06 13:10:00,158.0,158.81,157.91,158.63,6302.0,158.0,158.81,157.91,158.63,6302.0
2025-01-06 13:20:00,158.7,158.82,158.3,158.39,5071.0,158.7,158.82,158.3,158.39,5071.0
2025-01-06 13:30:00,158.42,158.43,157.78,158.06,6562.0,158.42,158.43,157.78,158.06,6562.0
2025-01-06 13:40:00,157.87,157.87,157.35,157.35,4571.0,157.87,157.87,157.35,157.35,4571.0
2025-01-06 13:50:00,157.28,157.63,157.21,157.21,3914.0,157.28,157.63,157.21,157.21,3914.0
2025-01-06 14:00:00,157.22,157.23,156.35,156.51,10752.0,157.22,157.23,156.35,156.51,10752.0
2025-01-06 14:10:00,156.51,156.67,155.83,156.14,14362.0,156.51,156.67,155.83,156.14,14362.0
2025-01-06 14:20:00,156.24,156.25,155.92,156.0,12605.0,156.24,156.25,155.92,156.0,12605.0
2025-01-06 14:30:00,156.0,156.24,155.66,155.8,10223.0,156.0,156.24,155.66,155.8,10223.0
2025-01-06 14:40:00,155.8,155.99,155.58,155.8,13903.0,155.8,155.99,155.58,155.8,13903.0
2025-01-06 14:50:00,155.68,155.95,155.38,155.49,15484.0,155.68,155.95,155.38,155.49,15484.0
2025-01-06 15:00:00,155.44,155.57,154.93,155.03,16547.0,155.44,155.57,154.93,155.03,16547.0
2025-01-06 15:10:00,155.03,155.27,154.5,154.65,27266.0,155.03,155.27,154.5,154.65,27266.0
2025-01-06 15:20:00,154.68,155.46,154.68,155.34,8548.0,154.68,155.46,154.68,155.34,8548.0
2025-01-06 15:30:00,155.46,155.9,155.34,155.54,18540.0,155.46,155.9,155.34,155.54,18540.0
2025-01-06 15:40:00,155.56,155.68,154.75,154.92,28139.0,155.56,155.68,154.75,154.92,28139.0
2025-01-06 15:50:00,155.04,156.32,155.04,156.1,162007.0,155.04,156.32,155.04,156.1,162007.0
2025-01-07 09:30:00,159.52,164.8,159.52,160.2,154446.0,159.52,164.8,159.52,160.2,154446.0
2025-01-07 09:40:00,160.64,161.25,160.0,160.26,38873.0,160.64,161.25,160.0,160.26,38873.0
2025-01-07 09:50:00,160.26,160.87,158.1,158.1,28174.0,160.26,160.87,158.1,158.1,28174.0
2025-01-07 10:00:00,158.3,158.58,156.22,156.42,54534.0,158.3,158.58,156.22,156.42,54534.0
2025-01-07 10:10:00,156.42,158.14,156.27,157.17,25407.0,156.42,158.14,156.27,157.17,25407.0
2025-01-07 10:20:00,157.37,157.87,156.7,157.0,23915.0,157.37,157.87,156.7,157.0,23915.0
2025-01-07 10:30:00,157.22,157.26,154.22,154.29,36494.0,157.22,157.26,154.22,154.29,36494.0
2025-01-07 10:40:00,154.68,155.83,154.68,155.6,13228.0,154.68,155.83,154.68,155.6,13228.0
2025-01-07 10:50:00,155.81,157.66,155.81,157.28,15054.0,155.81,157.66,155.81,157.28,15054.0
2025-01-07 11:00:00,157.45,159.05,157.19,159.05,26331.0,157.45,159.05,157.19,159.05,26331.0
2025-01-07 11:10:00,158.79,158.79,157.6,158.31,10443.0,158.79,158.79,157.6,158.31,10443.0
2025-01-07 11:20:00,158.67,159.61,158.37,159.3,9196.0,158.67,159.61,158.37,159.3,9196.0
2025-01-07 11:30:00,159.31,159.42,157.72,158.25,18730.0,159.31,159.42,157.72,158.25,18730.0
2025-01-07 11:40:00,158.19,158.31,156.76,157.09,13878.0,158.19,158.31,156.76,157.09,13878.0
2025-01-07 11:50:00,156.76,156.76,155.85,155.98,15217.0,156.76,156.76,155.85,155.98,15217.0
2025-01-07 12:00:00,156.03,156.22,155.22,155.37,6143.0,156.03,156.22,155.22,155.37,6143.0
2025-01-07 12:10:00,155.45,155.87,155.42,155.42,7452.0,155.45,155.87,155.42,155.42,7452.0
2025-01-07 12:20:00,155.39,155.6,155.09,155.48,10644.0,155.39,155.6,155.09,155.48,10644.0
2025-01-07 12:30:00,155.58,155.93,155.57,155.58,3735.0,155.58,155.93,155.57,155.58,3735.0
2025-01-07 12:40:00,155.7,155.79,155.43,155.57,6293.0,155.7,155.79,155.43,155.57,6293.0
2025-01-07 12:50:00,155.64,156.16,155.38,155.95,8453.0,155.64,156.16,155.38,155.95,8453.0
2025-01-07 13:00:00,156.01,156.16,155.81,156.1,3546.0,156.01,156.16,155.81,156.1,3546.0
2025-01-07 13:10:00,156.15,156.67,156.08,156.5,6259.0,156.15,156.67,156.08,156.5,6259.0
2025-01-07 13:20:00,156.48,156.57,156.1,156.49,7727.0,156.48,156.57,156.1,156.49,7727.0
2025-01-07 13:30:00,156.02,156.06,155.57,155.68,4897.0,156.02,156.06,155.57,155.68,4897.0
2025-01-07 13:40:00,155.58,155.58,155.0,155.51,8240.0,155.58,155.58,155.0,155.51,8240.0
2025-01-07 13:50:00,155.39,155.44,155.0,155.16,6412.0,155.39,155.44,155.0,155.16,6412.0
2025-01-07 14:00:00,155.32,155.5,155.2,155.32,4118.0,155.32,155.5,155.2,155.32,4118.0
2025-01-07 14:10:00,155.44,155.62,155.0,155.16,9989.0,155.44,155.62,155.0,155.16,9989.0
2025-01-07 14:20:00,155.15,155.15,154.74,154.77,4642.0,155.15,155.15,154.74,154.77,4642.0
2025-01-07 14:30:00,154.84,154.99,154.7,154.7,6498.0,154.84,154.99,154.7,154.7,6498.0
2025-01-07 14:40:00,154.7,155.06,154.53,155.06,6717.0,154.7,155.06,154.53,155.06,6717.0
2025-01-07 14:50:00,154.79,155.06,154.76,154.84,4775.0,154.79,155.06,154.76,154.84,4775.0
2025-01-07 15:00:00,154.84,154.93,154.22,154.71,11680.0,154.84,154.93,154.22,154.71,11680.0
2025-01-07 15:10:00,154.7,154.79,152.89,153.22,51707.0,154.7,154.79,152.89,153.22,51707.0
2025-01-07 15:20:00,153.22,153.42,152.3,152.5,63290.0,153.22,153.42,152.3,152.5,63290.0
2025-01-07 15:30:00,152.57,152.8,151.58,152.42,27676.0,152.57,152.8,151.58,152.42,27676.0
2025-01-07 15:40:00,152.47,152.6,151.69,151.99,49001.0,152.47,152.6,151.69,151.99,49001.0
2025-01-07 15:50:00,152.04,152.41,151.6,151.88,171725.0,152.04,152.41,151.6,151.88,171725.0
2025-01-08 09:30:00,152.01,153.95,151.97,152.86,27708.0,152.01,153.95,151.97,152.86,27708.0
2025-01-08 09:40:00,152.67,153.34,151.5,151.96,13048.0,152.67,153.34,151.5,151.96,13048.0
2025-01-08 09:50:00,151.98,151.98,150.08,150.49,23145.0,151.98,151.98,150.08,150.49,23145.0
2025-01-08 10:00:00,150.75,151.86,150.56,150.91,21207.0,150.75,151.86,150.56,150.91,21207.0
2025-01-08 10:10:00,150.88,151.1,149.99,150.58,17388.0,150.88,151.1,149.99,150.58,17388.0
2025-01-08 10:20:00,150.58,150.87,150.0,150.63,15922.0,150.58,150.87,150.0,150.63,15922.0
2025-01-08 10:30:00,150.71,150.71,149.95,150.25,11232.0,150.71,150.71,149.95,150.25,11232.0
2025-01-08 10:40:00,150.22,150.38,149.67,150.13,10377.0,150.22,150.38,149.67,150.13,10377.0
2025-01-08 10:50:00,150.32,151.65,150.23,151.43,16176.0,150.32,151.65,150.23,151.43,16176.0
2025-01-08 11:00:00,151.31,152.64,151.09,152.51,9414.0,151.31,152.64,151.09,152.51,9414.0
2025-01-08 11:10:00,152.5,152.65,152.1,152.34,11000.0,152.5,152.65,152.1,152.34,11000.0
2025-01-08 11:20:00,152.5,152.72,152.0,152.51,12993.0,152.5,152.72,152.0,152.51,12993.0
2025-01-08 11:30:00,152.23,153.45,152.23,153.45,15875.0,152.23,153.45,152.23,153.45,15875.0
2025-01-08 11:40:00,153.33,153.6,153.14,153.22,5313.0,153.33,153.6,153.14,153.22,5313.0
2025-01-08 11:50:00,153.16,153.16,152.57,152.67,7759.0,153.16,153.16,152.57,152.67,7759.0
2025-01-08 12:00:00,152.67,152.67,151.97,152.04,6302.0,152.67,152.67,151.97,152.04,6302.0
2025-01-08 12:10:00,151.97,152.06,151.66,151.84,5596.0,151.97,152.06,151.66,151.84,5596.0
2025-01-08 12:20:00,151.71,151.84,151.31,151.31,7819.0,151.71,151.84,151.31,151.31,7819.0
2025-01-08 12:30:00,151.21,151.57,150.99,151.03,13246.0,151.21,151.57,150.99,151.03,13246.0
2025-01-08 12:40:00,151.08,151.79,151.0,151.4,6340.0,151.08,151.79,151.0,151.4,6340.0
2025-01-08 12:50:00,151.54,151.91,151.54,151.71,4364.0,151.54,151.91,151.54,151.71,4364.0
2025-01-08 13:00:00,151.96,152.51,151.85,152.42,10327.0,151.96,152.51,151.85,152.42,10327.0
2025-01-08 13:10:00,152.44,153.0,151.97,152.85,14906.0,152.44,153.0,151.97,152.85,14906.0
2025-01-08 13:20:00,153.0,153.36,152.74,153.13,6349.0,153.0,153.36,152.74,153.13,6349.0
2025-01-08 13:30:00,153.09,153.09,152.39,152.41,3825.0,153.09,153.09,152.39,152.41,3825.0
2025-01-08 13:40:00,152.61,153.02,152.61,152.68,9157.0,152.61,153.02,152.61,152.68,9157.0
2025-01-08 13:50:00,152.64,152.84,152.01,152.19,9017.0,152.64,152.84,152.01,152.19,9017.0
2025-01-08 14:00:00,152.03,153.05,151.79,153.05,11863.0,152.03,153.05,151.79,153.05,11863.0
2025-01-08 14:10:00,152.88,152.96,151.86,151.86,13716.0,152.88,152.96,151.86,151.86,13716.0
2025-01-08 14:20:00,152.02,153.16,152.01,153.02,12525.0,152.02,153.16,152.01,153.02,12525.0
2025-01-08 14:30:00,152.86,152.86,151.53,152.06,12272.0,152.86,152.86,151.53,152.06,12272.0
2025-01-08 14:40:00,151.82,152.19,151.63,152.19,7332.0,151.82,152.19,151.63,152.19,7332.0
2025-01-08 14:50:00,152.35,152.52,152.15,152.3,6952.0,152.35,152.52,152.15,152.3,6952.0
2025-01-08 15:00:00,152.17,152.59,152.0,152.03,9982.0,152.17,152.59,152.0,152.03,9982.0
2025-01-08 15:10:00,152.13,152.26,151.84,152.21,7341.0,152.13,152.26,151.84,152.21,7341.0
2025-01-08 15:20:00,152.29,152.29,151.67,151.73,19062.0,152.29,152.29,151.67,151.73,19062.0
2025-01-08 15:30:00,151.65,151.73,151.32,151.32,8355.0,151.65,151.73,151.32,151.32,8355.0
2025-01-08 15:40:00,151.27,151.57,151.0,151.42,20846.0,151.27,151.57,151.0,151.42,20846.0
2025-01-08 15:50:00,151.44,151.7,151.06,151.68,76018.0,151.44,151.7,151.06,151.68,76018.0
2025-01-10 09:30:00,152.66,154.0,151.32,152.89,90901.0,152.66,154.0,151.32,152.89,90901.0
2025-01-10 09:40:00,152.98,153.95,152.0,152.8,31102.0,152.98,153.95,152.0,152.8,31102.0
2025-01-10 09:50:00,152.79,153.41,152.43,153.25,15288.0,152.79,153.41,152.43,153.25,15288.0
2025-01-10 10:00:00,153.1,153.1,150.23,150.55,24590.0,153.1,153.1,150.23,150.55,24590.0
2025-01-10 10:10:00,150.66,152.0,150.17,151.8,22977.0,150.66,152.0,150.17,151.8,22977.0
2025-01-10 10:20:00,151.78,153.45,151.72,152.92,19960.0,151.78,153.45,151.72,152.92,19960.0
2025-01-10 10:30:00,152.99,153.74,152.31,152.81,40620.0,152.99,153.74,152.31,152.81,40620.0
2025-01-10 10:40:00,152.56,153.12,152.28,152.81,15810.0,152.56,153.12,152.28,152.81,15810.0
2025-01-10 10:50:00,152.78,152.78,151.92,152.03,15073.0,152.78,152.78,151.92,152.03,15073.0
2025-01-10 11:00:00,152.06,152.16,151.23,151.78,11216.0,152.06,152.16,151.23,151.78,11216.0
2025-01-10 11:10:00,151.85,151.91,151.09,151.14,11299.0,151.85,151.91,151.09,151.14,11299.0
2025-01-10 11:20:00,151.28,152.73,151.24,152.58,9375.0,151.28,152.73,151.24,152.58,9375.0
2025-01-10 11:30:00,152.37,153.03,152.2,153.03,19706.0,152.37,153.03,152.2,153.03,19706.0
2025-01-10 11:40:00,153.07,155.02,153.06,154.48,40214.0,153.07,155.02,153.06,154.48,40214.0
2025-01-10 11:50:00,154.76,155.0,154.08,154.49,12035.0,154.76,155.0,154.08,154.49,12035.0
2025-01-10 12:00:00,154.47,155.0,154.06,154.35,22475.0,154.47,155.0,154.06,154.35,22475.0
2025-01-10 12:10:00,154.25,155.56,154.13,155.14,30662.0,154.25,155.56,154.13,155.14,30662.0
2025-01-10 12:20:00,155.2,156.0,154.72,155.64,14267.0,155.2,156.0,154.72,155.64,14267.0
2025-01-10 12:30:00,155.68,156.26,155.25,155.97,10102.0,155.68,156.26,155.25,155.97,10102.0
2025-01-10 12:40:00,155.69,156.11,155.38,155.41,10495.0,155.69,156.11,155.38,155.41,10495.0
2025-01-10 12:50:00,155.42,155.84,155.02,155.41,11111.0,155.42,155.84,155.02,155.41,11111.0
2025-01-10 13:00:00,155.41,156.55,155.15,156.45,20461.0,155.41,156.55,155.15,156.45,20461.0
2025-01-10 13:10:00,156.52,156.91,156.47,156.72,40394.0,156.52,156.91,156.47,156.72,40394.0
2025-01-10 13:20:00,156.77,157.27,156.42,156.52,36280.0,156.77,157.27,156.42,156.52,36280.0
2025-01-10 13:30:00,156.59,157.64,156.58,157.35,13389.0,156.59,157.64,156.58,157.35,13389.0
2025-01-10 13:40:00,157.34,158.34,157.06,158.15,48227.0,157.34,158.34,157.06,158.15,48227.0
2025-01-10 13:50:00,158.11,158.92,157.78,158.2,59822.0,158.11,158.92,157.78,158.2,59822.0
2025-01-10 14:00:00,158.06,158.35,157.39,157.81,63481.0,158.06,158.35,157.39,157.81,63481.0
2025-01-10 14:10:00,157.78,158.46,157.58,158.37,37420.0,157.78,158.46,157.58,158.37,37420.0
2025-01-10 14:20:00,158.32,158.83,158.03,158.6,44934.0,158.32,158.83,158.03,158.6,44934.0
2025-01-10 14:30:00,158.5,160.65,158.49,160.54,69568.0,158.5,160.65,158.49,160.54,69568.0
2025-01-10 14:40:00,160.57,160.75,159.63,160.23,75667.0,160.57,160.75,159.63,160.23,75667.0
2025-01-10 14:50:00,160.23,161.22,159.93,160.6,58870.0,160.23,161.22,159.93,160.6,58870.0
2025-01-10 15:00:00,160.83,161.89,160.15,161.19,74355.0,160.83,161.89,160.15,161.19,74355.0
2025-01-10 15:10:00,161.19,161.32,159.6,160.41,56781.0,161.19,161.32,159.6,160.41,56781.0
2025-01-10 15:20:00,160.42,161.47,160.11,161.45,57825.0,160.42,161.47,160.11,161.45,57825.0
2025-01-10 15:30:00,161.3,162.16,161.26,161.77,69590.0,161.3,162.16,161.26,161.77,69590.0
2025-01-10 15:40:00,161.75,162.07,160.87,161.43,59656.0,161.75,162.07,160.87,161.43,59656.0
2025-01-10 15:50:00,161.2,161.83,160.75,161.06,197062.0,161.2,161.83,160.75,161.06,197062.0
2025-01-13 09:30:00,146.33,147.91,138.0,138.35,559347.0,146.33,147.91,138.0,138.35,559347.0
2025-01-13 09:40:00,138.0,138.01,135.25,135.97,329348.0,138.0,138.01,135.25,135.97,329348.0
2025-01-13 09:50:00,135.82,136.0,134.1,134.97,242590.0,135.82,136.0,134.1,134.97,242590.0
2025-01-13 10:00:00,134.96,134.97,132.8,134.72,422610.0,134.96,134.97,132.8,134.72,422610.0
2025-01-13 10:10:00,134.7,135.5,133.0,133.11,246669.0,134.7,135.5,133.0,133.11,246669.0
2025-01-13 10:20:00,133.17,134.02,131.45,131.91,256250.0,133.17,134.02,131.45,131.91,256250.0
2025-01-13 10:30:00,131.91,132.0,130.44,130.9,216748.0,131.91,132.0,130.44,130.9,216748.0
2025-01-13 10:40:00,130.9,131.33,129.38,129.8,351750.0,130.9,131.33,129.38,129.8,351750.0
2025-01-13 10:50:00,129.7,129.86,128.6,129.14,280255.0,129.7,129.86,128.6,129.14,280255.0
2025-01-13 11:00:00,129.2,130.1,128.3,129.03,305914.0,129.2,130.1,128.3,129.03,305914.0
2025-01-13 11:10:00,129.03,130.77,129.0,130.52,140144.0,129.03,130.77,129.0,130.52,140144.0
2025-01-13 11:20:00,130.71,131.7,130.2,130.23,171547.0,130.71,131.7,130.2,130.23,171547.0
2025-01-13 11:30:00,130.23,131.94,129.7,131.45,117959.0,130.23,131.94,129.7,131.45,117959.0
2025-01-13 11:40:00,131.4,131.8,130.3,130.59,80149.0,131.4,131.8,130.3,130.59,80149.0
2025-01-13 11:50:00,130.53,130.8,128.55,128.6,198504.0,130.53,130.8,128.55,128.6,198504.0
2025-01-13 12:00:00,128.8,129.62,128.55,129.62,70060.0,128.8,129.62,128.55,129.62,70060.0
2025-01-13 12:10:00,129.48,130.36,129.37,130.13,39521.0,129.48,130.36,129.37,130.13,39521.0
2025-01-13 12:20:00,130.13,131.86,129.85,131.32,88998.0,130.13,131.86,129.85,131.32,88998.0
2025-01-13 12:30:00,131.31,132.5,131.15,131.16,134708.0,131.31,132.5,131.15,131.16,134708.0
2025-01-13 12:40:00,131.26,131.78,130.84,131.67,60676.0,131.26,131.78,130.84,131.67,60676.0
2025-01-13 12:50:00,131.62,132.22,131.42,131.54,70674.0,131.62,132.22,131.42,131.54,70674.0
2025-01-13 13:00:00,131.53,131.98,130.85,131.79,73408.0,131.53,131.98,130.85,131.79,73408.0
2025-01-13 13:10:00,131.98,132.19,131.45,131.62,68013.0,131.98,132.19,131.45,131.62,68013.0
2025-01-13 13:20:00,131.62,132.56,131.46,132.44,71619.0,131.62,132.56,131.46,132.44,71619.0
2025-01-13 13:30:00,132.5,133.03,132.28,133.02,120409.0,132.5,133.03,132.28,133.02,120409.0
2025-01-13 13:40:00,132.99,133.46,132.1,133.42,91571.0,132.99,133.46,132.1,133.42,91571.0
2025-01-13 13:50:00,133.35,133.76,133.09,133.36,102144.0,133.35,133.76,133.09,133.36,102144.0
2025-01-13 14:00:00,133.3,133.51,132.65,132.94,71353.0,133.3,133.51,132.65,132.94,71353.0
2025-01-13 14:10:00,132.95,133.67,132.74,133.48,63536.0,132.95,133.67,132.74,133.48,63536.0
2025-01-13 14:20:00,133.37,133.82,132.65,133.59,50871.0,133.37,133.82,132.65,133.59,50871.0
2025-01-13 14:30:00,133.59,134.13,132.25,132.64,69876.0,133.59,134.13,132.25,132.64,69876.0
2025-01-13 14:40:00,132.54,133.56,132.5,132.72,49163.0,132.54,133.56,132.5,132.72,49163.0
2025-01-13 14:50:00,132.82,133.47,132.43,133.19,51491.0,132.82,133.47,132.43,133.19,51491.0
2025-01-13 15:00:00,133.06,133.21,132.4,133.03,76456.0,133.06,133.21,132.4,133.03,76456.0
2025-01-13 15:10:00,133.03,133.3,132.15,132.83,72767.0,133.03,133.3,132.15,132.83,72767.0
2025-01-13 15:20:00,132.77,133.42,132.62,133.34,97434.0,132.77,133.42,132.62,133.34,97434.0
2025-01-13 15:30:00,133.34,134.44,133.28,133.54,221122.0,133.34,134.44,133.28,133.54,221122.0
2025-01-13 15:40:00,133.54,134.13,133.25,133.63,207513.0,133.54,134.13,133.25,133.63,207513.0
2025-01-13 15:50:00,133.61,136.0,133.45,135.75,617155.0,133.61,136.0,133.45,135.75,617155.0
2025-01-14 09:30:00,137.18,137.25,132.15,133.17,230313.0,137.18,137.25,132.15,133.17,230313.0
2025-01-14 09:40:00,133.39,133.87,132.02,132.25,188089.0,133.39,133.87,132.02,132.25,188089.0
2025-01-14 09:50:00,132.5,133.06,131.02,132.31,134620.0,132.5,133.06,131.02,132.31,134620.0
2025-01-14 10:00:00,132.45,135.41,132.45,134.13,141005.0,132.45,135.41,132.45,134.13,141005.0
2025-01-14 10:10:00,133.93,135.05,133.58,134.08,72182.0,133.93,135.05,133.58,134.08,72182.0
2025-01-14 10:20:00,134.05,134.6,133.82,134.34,65526.0,134.05,134.6,133.82,134.34,65526.0
2025-01-14 10:30:00,134.34,134.94,134.15,134.75,46282.0,134.34,134.94,134.15,134.75,46282.0
2025-01-14 10:40:00,134.74,135.43,133.2,133.69,48714.0,134.74,135.43,133.2,133.69,48714.0
2025-01-14 10:50:00,133.59,134.01,132.86,133.12,36850.0,133.59,134.01,132.86,133.12,36850.0
2025-01-14 11:00:00,133.05,133.23,132.29,132.86,36173.0,133.05,133.23,132.29,132.86,36173.0
2025-01-14 11:10:00,132.84,133.09,131.8,132.03,46217.0,132.84,133.09,131.8,132.03,46217.0
2025-01-14 11:20:00,132.03,132.31,131.5,131.59,45177.0,132.03,132.31,131.5,131.59,45177.0
2025-01-14 11:30:00,131.66,131.73,130.42,130.66,65560.0,131.66,131.73,130.42,130.66,65560.0
2025-01-14 11:40:00,130.69,130.7,128.59,129.76,166461.0,130.69,130.7,128.59,129.76,166461.0
2025-01-14 11:50:00,129.76,131.18,129.76,131.17,66802.0,129.76,131.18,129.76,131.17,66802.0
2025-01-14 12:00:00,131.09,131.94,130.7,131.3,49261.0,131.09,131.94,130.7,131.3,49261.0
2025-01-14 12:10:00,131.31,131.87,131.14,131.22,27876.0,131.31,131.87,131.14,131.22,27876.0
2025-01-14 12:20:00,131.05,131.19,130.33,131.02,24649.0,131.05,131.19,130.33,131.02,24649.0
2025-01-14 12:30:00,130.98,131.22,130.5,131.06,17275.0,130.98,131.22,130.5,131.06,17275.0
2025-01-14 12:40:00,131.21,132.13,131.07,131.87,26721.0,131.21,132.13,131.07,131.87,26721.0
2025-01-14 12:50:00,131.87,132.92,131.77,132.73,46067.0,131.87,132.92,131.77,132.73,46067.0
2025-01-14 13:00:00,132.63,132.74,132.33,132.56,34057.0,132.63,132.74,132.33,132.56,34057.0
2025-01-14 13:10:00,132.65,132.75,131.22,131.41,36537.0,132.65,132.75,131.22,131.41,36537.0
2025-01-14 13:20:00,131.41,131.9,131.11,131.82,44563.0,131.41,131.9,131.11,131.82,44563.0
2025-01-14 13:30:00,131.82,131.96,131.53,131.8,20796.0,131.82,131.96,131.53,131.8,20796.0
2025-01-14 13:40:00,131.67,131.96,131.45,131.88,29605.0,131.67,131.96,131.45,131.88,29605.0
2025-01-14 13:50:00,131.86,132.39,131.86,131.94,20015.0,131.86,132.39,131.86,131.94,20015.0
2025-01-14 14:00:00,131.84,131.84,131.1,131.45,30270.0,131.84,131.84,131.1,131.45,30270.0
2025-01-14 14:10:00,131.6,132.11,131.46,131.84,24005.0,131.6,132.11,131.46,131.84,24005.0
2025-01-14 14:20:00,131.83,131.93,131.38,131.46,37239.0,131.83,131.93,131.38,131.46,37239.0
2025-01-14 14:30:00,131.46,131.58,130.91,131.42,24069.0,131.46,131.58,130.91,131.42,24069.0
2025-01-14 14:40:00,131.32,131.47,130.92,131.34,28519.0,131.32,131.47,130.92,131.34,28519.0
2025-01-14 14:50:00,131.3,131.39,130.5,130.63,33503.0,131.3,131.39,130.5,130.63,33503.0
2025-01-14 15:00:00,130.7,130.74,129.52,130.08,53743.0,130.7,130.74,129.52,130.08,53743.0
2025-01-14 15:10:00,130.11,130.28,129.85,130.18,31037.0,130.11,130.28,129.85,130.18,31037.0
2025-01-14 15:20:00,130.2,131.03,130.1,131.0,44677.0,130.2,131.03,130.1,131.0,44677.0
2025-01-14 15:30:00,130.96,131.29,130.94,130.94,52889.0,130.96,131.29,130.94,130.94,52889.0
2025-01-14 15:40:00,131.0,131.43,130.79,131.25,54925.0,131.0,131.43,130.79,131.25,54925.0
2025-01-14 15:50:00,131.25,131.82,131.2,131.44,172818.0,131.25,131.82,131.2,131.44,172818.0
2025-01-15 09:30:00,132.0,133.87,129.6,130.45,149755.0,132.0,133.87,129.6,130.45,149755.0
2025-01-15 09:40:00,130.69,131.39,129.91,129.97,63648.0,130.69,131.39,129.91,129.97,63648.0
2025-01-15 09:50:00,129.78,131.41,129.65,131.14,70350.0,129.78,131.41,129.65,131.14,70350.0
2025-01-15 10:00:00,131.09,131.71,130.71,131.36,81276.0,131.09,131.71,130.71,131.36,81276.0
2025-01-15 10:10:00,131.36,131.84,129.74,130.09,77757.0,131.36,131.84,129.74,130.09,77757.0
2025-01-15 10:20:00,130.09,131.03,129.7,131.03,53238.0,130.09,131.03,129.7,131.03,53238.0
2025-01-15 10:30:00,131.03,131.36,129.9,130.35,53282.0,131.03,131.36,129.9,130.35,53282.0
2025-01-15 10:40:00,130.34,130.82,129.89,129.95,41652.0,130.34,130.82,129.89,129.95,41652.0
2025-01-15 10:50:00,129.95,130.61,129.23,130.14,78749.0,129.95,130.61,129.23,130.14,78749.0
2025-01-15 11:00:00,130.29,130.51,128.8,130.02,90875.0,130.29,130.51,128.8,130.02,90875.0
2025-01-15 11:10:00,129.91,130.76,129.76,130.16,40624.0,129.91,130.76,129.76,130.16,40624.0
2025-01-15 11:20:00,130.21,130.61,129.83,130.37,27513.0,130.21,130.61,129.83,130.37,27513.0
2025-01-15 11:30:00,130.05,130.22,129.69,129.95,37277.0,130.05,130.22,129.69,129.95,37277.0
2025-01-15 11:40:00,129.96,130.11,128.95,129.28,60788.0,129.96,130.11,128.95,129.28,60788.0
2025-01-15 11:50:00,129.3,129.42,128.8,129.06,33464.0,129.3,129.42,128.8,129.06,33464.0
2025-01-15 12:00:00,129.15,129.51,129.06,129.27,21578.0,129.15,129.51,129.06,129.27,21578.0
2025-01-15 12:10:00,129.28,129.6,129.13,129.28,29380.0,129.28,129.6,129.13,129.28,29380.0
2025-01-15 12:20:00,129.26,129.58,128.72,129.35,22445.0,129.26,129.58,128.72,129.35,22445.0
2025-01-15 12:30:00,129.47,129.52,129.23,129.37,25261.0,129.47,129.52,129.23,129.37,25261.0
2025-01-15 12:40:00,129.37,129.38,128.91,129.16,16241.0,129.37,129.38,128.91,129.16,16241.0
2025-01-15 12:50:00,129.15,129.27,128.71,128.93,24548.0,129.15,129.27,128.71,128.93,24548.0
2025-01-15 13:00:00,128.97,129.29,128.92,129.07,10940.0,128.97,129.29,128.92,129.07,10940.0
2025-01-15 13:10:00,129.14,130.29,129.08,130.14,39804.0,129.14,130.29,129.08,130.14,39804.0
2025-01-15 13:20:00,130.08,130.19,129.66,129.72,13638.0,130.08,130.19,129.66,129.72,13638.0
2025-01-15 13:30:00,129.69,129.94,129.38,129.56,30673.0,129.69,129.94,129.38,129.56,30673.0
2025-01-15 13:40:00,129.56,130.17,129.45,129.79,20398.0,129.56,130.17,129.45,129.79,20398.0
2025-01-15 13:50:00,129.98,130.24,129.85,129.95,10416.0,129.98,130.24,129.85,129.95,10416.0
2025-01-15 14:00:00,130.0,130.11,129.53,129.62,14137.0,130.0,130.11,129.53,129.62,14137.0
2025-01-15 14:10:00,129.64,130.46,129.5,130.34,15393.0,129.64,130.46,129.5,130.34,15393.0
2025-01-15 14:20:00,130.34,130.4,129.97,130.25,17148.0,130.34,130.4,129.97,130.25,17148.0
2025-01-15 14:30:00,130.33,130.97,130.3,130.97,24058.0,130.33,130.97,130.3,130.97,24058.0
2025-01-15 14:40:00,130.92,130.92,130.28,130.46,26528.0,130.92,130.92,130.28,130.46,26528.0
2025-01-15 14:50:00,130.42,130.97,130.42,130.81,20231.0,130.42,130.97,130.42,130.81,20231.0
2025-01-15 15:00:00,130.81,131.09,130.6,131.0,26857.0,130.81,131.09,130.6,131.0,26857.0
2025-01-15 15:10:00,131.03,131.11,130.79,130.94,21856.0,131.03,131.11,130.79,130.94,21856.0
2025-01-15 15:20:00,130.99,131.09,130.5,130.62,42055.0,130.99,131.09,130.5,130.62,42055.0
2025-01-15 15:30:00,130.7,131.17,130.67,130.88,57541.0,130.7,131.17,130.67,130.88,57541.0
2025-01-15 15:40:00,130.85,131.16,130.36,130.36,69652.0,130.85,131.16,130.36,130.36,69652.0
2025-01-15 15:50:00,130.35,130.53,129.89,129.99,181453.0,130.35,130.53,129.89,129.99,181453.0
2025-01-16 09:30:00,129.81,130.76,128.37,129.37,87710.0,129.81,130.76,128.37,129.37,87710.0
2025-01-16 09:40:00,129.46,129.49,127.29,127.95,94828.0,129.46,129.49,127.29,127.95,94828.0
2025-01-16 09:50:00,127.95,128.76,127.05,127.48,67317.0,127.95,128.76,127.05,127.48,67317.0
2025-01-16 10:00:00,127.55,128.15,127.03,127.86,55095.0,127.55,128.15,127.03,127.86,55095.0
2025-01-16 10:10:00,127.82,127.92,126.68,126.81,52621.0,127.82,127.92,126.68,126.81,52621.0
2025-01-16 10:20:00,126.76,127.39,126.65,127.13,27221.0,126.76,127.39,126.65,127.13,27221.0
2025-01-16 10:30:00,127.22,128.51,126.77,128.41,60480.0,127.22,128.51,126.77,128.41,60480.0
2025-01-16 10:40:00,128.4,129.01,128.02,128.98,51702.0,128.4,129.01,128.02,128.98,51702.0
2025-01-16 10:50:00,129.14,129.49,128.93,129.19,36698.0,129.14,129.49,128.93,129.19,36698.0
2025-01-16 11:00:00,129.19,130.18,129.14,130.14,34230.0,129.19,130.18,129.14,130.14,34230.0
2025-01-16 11:10:00,130.15,130.29,129.35,129.64,15270.0,130.15,130.29,129.35,129.64,15270.0
2025-01-16 11:20:00,129.48,129.83,129.2,129.54,14750.0,129.48,129.83,129.2,129.54,14750.0
2025-01-16 11:30:00,129.68,129.68,128.9,129.06,7670.0,129.68,129.68,128.9,129.06,7670.0
2025-01-16 11:40:00,129.21,129.21,128.61,129.04,12146.0,129.21,129.21,128.61,129.04,12146.0
2025-01-16 11:50:00,128.91,128.96,128.51,128.86,15162.0,128.91,128.96,128.51,128.86,15162.0
2025-01-16 12:00:00,128.8,129.31,128.67,129.2,9130.0,128.8,129.31,128.67,129.2,9130.0
2025-01-16 12:10:00,129.15,130.37,129.14,130.06,57018.0,129.15,130.37,129.14,130.06,57018.0
2025-01-16 12:20:00,130.03,130.04,129.26,129.45,12330.0,130.03,130.04,129.26,129.45,12330.0
2025-01-16 12:30:00,129.24,129.35,128.84,128.91,11720.0,129.24,129.35,128.84,128.91,11720.0
2025-01-16 12:40:00,128.8,129.05,128.54,129.05,14095.0,128.8,129.05,128.54,129.05,14095.0
2025-01-16 12:50:00,128.95,129.4,128.87,129.4,7656.0,128.95,129.4,128.87,129.4,7656.0
2025-01-16 13:00:00,129.24,129.63,128.98,129.44,8756.0,129.24,129.63,128.98,129.44,8756.0
2025-01-16 13:10:00,129.28,129.31,129.09,129.19,7146.0,129.28,129.31,129.09,129.19,7146.0
2025-01-16 13:20:00,129.31,129.41,128.83,128.98,12808.0,129.31,129.41,128.83,128.98,12808.0
2025-01-16 13:30:00,128.84,129.21,128.75,128.94,8015.0,128.84,129.21,128.75,128.94,8015.0
2025-01-16 13:40:00,129.0,129.35,128.17,128.32,30858.0,129.0,129.35,128.17,128.32,30858.0
2025-01-16 13:50:00,128.32,128.41,127.72,127.77,28480.0,128.32,128.41,127.72,127.77,28480.0
2025-01-16 14:00:00,127.81,128.4,127.78,127.8,18204.0,127.81,128.4,127.78,127.8,18204.0
2025-01-16 14:10:00,127.98,128.24,127.84,127.95,12036.0,127.98,128.24,127.84,127.95,12036.0
2025-01-16 14:20:00,128.1,128.3,127.8,128.25,12861.0,128.1,128.3,127.8,128.25,12861.0
2025-01-16 14:30:00,128.29,128.48,128.05,128.47,16247.0,128.29,128.48,128.05,128.47,16247.0
2025-01-16 14:40:00,128.33,128.46,128.19,128.31,12878.0,128.33,128.46,128.19,128.31,12878.0
2025-01-16 14:50:00,128.31,128.68,127.98,128.53,19363.0,128.31,128.68,127.98,128.53,19363.0
2025-01-16 15:00:00,128.34,128.86,128.34,128.67,13961.0,128.34,128.86,128.34,128.67,13961.0
2025-01-16 15:10:00,128.6,128.63,128.21,128.29,23260.0,128.6,128.63,128.21,128.29,23260.0
2025-01-16 15:20:00,128.22,128.32,127.99,128.17,29385.0,128.22,128.32,127.99,128.17,29385.0
2025-01-16 15:30:00,128.17,128.26,127.79,128.06,31057.0,128.17,128.26,127.79,128.06,31057.0
2025-01-16 15:40:00,128.12,128.45,128.0,128.25,34142.0,128.12,128.45,128.0,128.25,34142.0
2025-01-16 15:50:00,128.23,128.75,128.0,128.08,97152.0,128.23,128.75,128.0,128.08,97152.0
2025-01-17 09:30:00,130.06,130.19,128.55,129.0,77869.0,130.06,130.19,128.55,129.0,77869.0
2025-01-17 09:40:00,130.0,131.21,129.73,129.97,58817.0,130.0,131.21,129.73,129.97,58817.0
2025-01-17 09:50:00,129.91,130.33,129.22,129.71,43104.0,129.91,130.33,129.22,129.71,43104.0
2025-01-17 10:00:00,129.56,130.58,129.49,129.5,53026.0,129.56,130.58,129.49,129.5,53026.0
2025-01-17 10:10:00,129.58,129.65,129.2,129.48,12656.0,129.58,129.65,129.2,129.48,12656.0
2025-01-17 10:20:00,129.5,129.66,128.74,129.51,17104.0,129.5,129.66,128.74,129.51,17104.0
2025-01-17 10:30:00,129.51,129.76,129.39,129.55,12078.0,129.51,129.76,129.39,129.55,12078.0
2025-01-17 10:40:00,129.55,130.28,129.53,130.0,12233.0,129.55,130.28,129.53,130.0,12233.0
2025-01-17 10:50:00,130.09,130.85,130.0,130.66,35558.0,130.09,130.85,130.0,130.66,35558.0
2025-01-17 11:00:00,130.69,130.86,130.34,130.67,26876.0,130.69,130.86,130.34,130.67,26876.0
2025-01-17 11:10:00,130.44,131.0,130.24,130.75,29359.0,130.44,131.0,130.24,130.75,29359.0
2025-01-17 11:20:00,130.68,130.86,130.44,130.67,6025.0,130.68,130.86,130.44,130.67,6025.0
2025-01-17 11:30:00,130.7,131.0,130.37,130.89,23118.0,130.7,131.0,130.37,130.89,23118.0
2025-01-17 11:40:00,130.81,131.0,130.57,130.71,9139.0,130.81,131.0,130.57,130.71,9139.0
2025-01-17 11:50:00,130.72,131.06,130.72,130.88,21594.0,130.72,131.06,130.72,130.88,21594.0
2025-01-17 12:00:00,131.05,131.21,130.66,130.96,35144.0,131.05,131.21,130.66,130.96,35144.0
2025-01-17 12:10:00,131.0,132.16,131.0,131.91,43691.0,131.0,132.16,131.0,131.91,43691.0
2025-01-17 12:20:00,132.05,132.76,132.05,132.66,16054.0,132.05,132.76,132.05,132.66,16054.0
2025-01-17 12:30:00,132.69,132.81,132.06,132.23,30847.0,132.69,132.81,132.06,132.23,30847.0
2025-01-17 12:40:00,132.23,132.86,132.03,132.83,30077.0,132.23,132.86,132.03,132.83,30077.0
2025-01-17 12:50:00,132.78,132.89,132.03,132.45,35305.0,132.78,132.89,132.03,132.45,35305.0
2025-01-17 13:00:00,132.47,132.66,132.29,132.51,14759.0,132.47,132.66,132.29,132.51,14759.0
2025-01-17 13:10:00,132.57,132.85,132.33,132.8,19045.0,132.57,132.85,132.33,132.8,19045.0
2025-01-17 13:20:00,132.83,134.06,132.77,133.47,38824.0,132.83,134.06,132.77,133.47,38824.0
2025-01-17 13:30:00,133.56,133.71,132.95,133.52,23907.0,133.56,133.71,132.95,133.52,23907.0
2025-01-17 13:40:00,133.57,133.8,133.28,133.53,10405.0,133.57,133.8,133.28,133.53,10405.0
2025-01-17 13:50:00,133.41,133.53,132.22,132.63,22503.0,133.41,133.53,132.22,132.63,22503.0
2025-01-17 14:00:00,132.61,132.63,132.41,132.43,10403.0,132.61,132.63,132.41,132.43,10403.0
2025-01-17 14:10:00,132.36,132.72,132.36,132.68,9297.0,132.36,132.72,132.36,132.68,9297.0
2025-01-17 14:20:00,132.65,133.1,132.43,132.51,18847.0,132.65,133.1,132.43,132.51,18847.0
2025-01-17 14:30:00,132.56,132.57,132.13,132.54,13294.0,132.56,132.57,132.13,132.54,13294.0
2025-01-17 14:40:00,132.45,132.46,131.4,131.4,18502.0,132.45,132.46,131.4,131.4,18502.0
2025-01-17 14:50:00,131.57,131.65,131.32,131.45,16539.0,131.57,131.65,131.32,131.45,16539.0
2025-01-17 15:00:00,131.36,131.37,130.8,130.87,13506.0,131.36,131.37,130.8,130.87,13506.0
2025-01-17 15:10:00,130.89,131.3,130.89,131.04,16753.0,130.89,131.3,130.89,131.04,16753.0
2025-01-17 15:20:00,131.05,131.43,131.05,131.33,15965.0,131.05,131.43,131.05,131.33,15965.0
2025-01-17 15:30:00,131.41,131.62,130.78,130.89,26673.0,131.41,131.62,130.78,130.89,26673.0
2025-01-17 15:40:00,131.0,131.12,130.5,130.58,97626.0,131.0,131.12,130.5,130.58,97626.0
2025-01-17 15:50:00,130.55,130.62,129.83,130.25,244194.0,130.55,130.62,129.83,130.25,244194.0
2025-01-21 09:30:00,133.41,134.16,129.58,129.58,91930.0,133.41,134.16,129.58,129.58,91930.0
2025-01-21 09:40:00,129.5,129.65,127.5,127.51,108035.0,129.5,129.65,127.5,127.51,108035.0
2025-01-21 09:50:00,127.71,128.76,126.8,127.49,112523.0,127.71,128.76,126.8,127.49,112523.0
2025-01-21 10:00:00,127.72,127.87,126.0,127.74,81074.0,127.72,127.87,126.0,127.74,81074.0
2025-01-21 10:10:00,127.74,127.74,125.76,126.26,76005.0,127.74,127.74,125.76,126.26,76005.0
2025-01-21 10:20:00,126.15,126.36,125.47,125.72,56208.0,126.15,126.36,125.47,125.72,56208.0
2025-01-21 10:30:00,125.65,126.24,125.35,125.7,72672.0,125.65,126.24,125.35,125.7,72672.0
2025-01-21 10:40:00,125.71,126.36,124.62,125.58,71182.0,125.71,126.36,124.62,125.58,71182.0
2025-01-21 10:50:00,125.65,126.25,124.91,125.08,84083.0,125.65,126.25,124.91,125.08,84083.0
2025-01-21 11:00:00,125.13,125.8,124.8,125.25,37782.0,125.13,125.8,124.8,125.25,37782.0
2025-01-21 11:10:00,125.28,125.47,124.66,125.36,31976.0,125.28,125.47,124.66,125.36,31976.0
2025-01-21 11:20:00,125.43,125.56,125.0,125.23,18481.0,125.43,125.56,125.0,125.23,18481.0
2025-01-21 11:30:00,125.3,125.48,124.5,125.04,25790.0,125.3,125.48,124.5,125.04,25790.0
2025-01-21 11:40:00,125.09,125.91,125.07,125.9,39067.0,125.09,125.91,125.07,125.9,39067.0
2025-01-21 11:50:00,125.9,126.46,125.73,126.14,32134.0,125.9,126.46,125.73,126.14,32134.0
2025-01-21 12:00:00,125.82,125.83,125.12,125.73,23442.0,125.82,125.83,125.12,125.73,23442.0
2025-01-21 12:10:00,125.63,125.75,125.14,125.22,23822.0,125.63,125.75,125.14,125.22,23822.0
2025-01-21 12:20:00,125.21,125.37,125.0,125.17,24366.0,125.21,125.37,125.0,125.17,24366.0
2025-01-21 12:30:00,125.11,125.44,125.05,125.28,57062.0,125.11,125.44,125.05,125.28,57062.0
2025-01-21 12:40:00,125.49,125.93,125.34,125.63,18780.0,125.49,125.93,125.34,125.63,18780.0
2025-01-21 12:50:00,125.63,126.11,125.3,126.0,51611.0,125.63,126.11,125.3,126.0,51611.0
2025-01-21 13:00:00,125.96,126.43,125.7,126.41,29814.0,125.96,126.43,125.7,126.41,29814.0
2025-01-21 13:10:00,126.5,126.66,126.29,126.47,21924.0,126.5,126.66,126.29,126.47,21924.0
2025-01-21 13:20:00,126.5,126.9,126.31,126.9,20711.0,126.5,126.9,126.31,126.9,20711.0
2025-01-21 13:30:00,126.89,126.99,126.5,126.88,22826.0,126.89,126.99,126.5,126.88,22826.0
2025-01-21 13:40:00,126.98,126.98,126.13,126.13,25986.0,126.98,126.98,126.13,126.13,25986.0
2025-01-21 13:50:00,126.17,126.84,126.1,126.78,18729.0,126.17,126.84,126.1,126.78,18729.0
2025-01-21 14:00:00,126.78,126.78,126.3,126.44,24119.0,126.78,126.78,126.3,126.44,24119.0
2025-01-21 14:10:00,126.47,126.7,125.96,126.01,18904.0,126.47,126.7,125.96,126.01,18904.0
2025-01-21 14:20:00,126.03,126.06,125.75,125.83,14244.0,126.03,126.06,125.75,125.83,14244.0
2025-01-21 14:30:00,125.71,125.92,125.6,125.69,22532.0,125.71,125.92,125.6,125.69,22532.0
2025-01-21 14:40:00,125.75,125.95,125.55,125.92,14358.0,125.75,125.95,125.55,125.92,14358.0
2025-01-21 14:50:00,125.94,126.17,125.9,125.99,18368.0,125.94,126.17,125.9,125.99,18368.0
2025-01-21 15:00:00,126.0,126.01,125.75,125.82,14731.0,126.0,126.01,125.75,125.82,14731.0
2025-01-21 15:10:00,125.82,125.82,125.56,125.75,40912.0,125.82,125.82,125.56,125.75,40912.0
2025-01-21 15:20:00,125.75,126.04,125.62,125.96,30927.0,125.75,126.04,125.62,125.96,30927.0
2025-01-21 15:30:00,125.83,125.92,125.46,125.72,36623.0,125.83,125.92,125.46,125.72,36623.0
2025-01-21 15:40:00,125.73,125.85,125.31,125.52,58641.0,125.73,125.85,125.31,125.52,58641.0
2025-01-21 15:50:00,125.6,126.31,125.55,126.23,195402.0,125.6,126.31,125.55,126.23,195402.0
2025-01-22 09:30:00,127.6,127.85,125.49,125.56,58726.0,127.6,127.85,125.49,125.56,58726.0
2025-01-22 09:40:00,125.73,126.42,125.01,126.42,53053.0,125.73,126.42,125.01,126.42,53053.0
2025-01-22 09:50:00,126.12,127.01,126.11,126.88,32456.0,126.12,127.01,126.11,126.88,32456.0
2025-01-22 10:00:00,126.92,127.64,126.76,127.01,41098.0,126.92,127.64,126.76,127.01,41098.0
2025-01-22 10:10:00,127.09,127.62,126.9,127.51,32807.0,127.09,127.62,126.9,127.51,32807.0
2025-01-22 10:20:00,127.51,128.12,127.43,127.43,13369.0,127.51,128.12,127.43,127.43,13369.0
2025-01-22 10:30:00,127.3,128.42,127.15,128.38,17600.0,127.3,128.42,127.15,128.38,17600.0
2025-01-22 10:40:00,128.0,129.09,128.0,128.95,49290.0,128.0,129.09,128.0,128.95,49290.0
2025-01-22 10:50:00,128.98,128.98,127.9,128.09,39714.0,128.98,128.98,127.9,128.09,39714.0
2025-01-22 11:00:00,128.09,128.74,127.98,128.4,15045.0,128.09,128.74,127.98,128.4,15045.0
2025-01-22 11:10:00,128.43,128.61,127.81,128.53,35094.0,128.43,128.61,127.81,128.53,35094.0
2025-01-22 11:20:00,128.53,129.35,128.21,128.72,37479.0,128.53,129.35,128.21,128.72,37479.0
2025-01-22 11:30:00,128.82,129.0,128.61,128.81,12356.0,128.82,129.0,128.61,128.81,12356.0
2025-01-22 11:40:00,128.93,128.99,128.47,128.8,15868.0,128.93,128.99,128.47,128.8,15868.0
2025-01-22 11:50:00,128.81,129.24,128.67,128.98,12058.0,128.81,129.24,128.67,128.98,12058.0
2025-01-22 12:00:00,129.02,129.11,128.69,128.93,18880.0,129.02,129.11,128.69,128.93,18880.0
2025-01-22 12:10:00,128.99,129.0,128.62,128.71,6680.0,128.99,129.0,128.62,128.71,6680.0
2025-01-22 12:20:00,128.72,128.94,128.64,128.75,10378.0,128.72,128.94,128.64,128.75,10378.0
2025-01-22 12:30:00,128.75,129.38,128.67,129.11,16650.0,128.75,129.38,128.67,129.11,16650.0
2025-01-22 12:40:00,129.0,129.22,128.6,128.6,33289.0,129.0,129.22,128.6,128.6,33289.0
2025-01-22 12:50:00,128.63,129.18,128.49,129.18,6964.0,128.63,129.18,128.49,129.18,6964.0
2025-01-22 13:00:00,129.13,129.51,129.12,129.44,17122.0,129.13,129.51,129.12,129.44,17122.0
2025-01-22 13:10:00,129.53,129.87,129.16,129.6,14151.0,129.53,129.87,129.16,129.6,14151.0
2025-01-22 13:20:00,129.17,129.37,129.0,129.22,7380.0,129.17,129.37,129.0,129.22,7380.0
2025-01-22 13:30:00,129.23,130.2,129.16,130.19,33759.0,129.23,130.2,129.16,130.19,33759.0
2025-01-22 13:40:00,130.13,130.46,129.92,130.24,12302.0,130.13,130.46,129.92,130.24,12302.0
2025-01-22 13:50:00,130.2,130.28,129.92,130.1,12460.0,130.2,130.28,129.92,130.1,12460.0
2025-01-22 14:00:00,130.14,130.5,129.95,130.4,31879.0,130.14,130.5,129.95,130.4,31879.0
2025-01-22 14:10:00,130.5,130.9,130.46,130.8,11513.0,130.5,130.9,130.46,130.8,11513.0
2025-01-22 14:20:00,130.83,131.28,130.47,130.59,22331.0,130.83,131.28,130.47,130.59,22331.0
2025-01-22 14:30:00,130.59,130.79,130.26,130.35,14366.0,130.59,130.79,130.26,130.35,14366.0
2025-01-22 14:40:00,130.4,130.69,130.28,130.58,14211.0,130.4,130.69,130.28,130.58,14211.0
2025-01-22 14:50:00,130.56,130.93,130.38,130.92,24754.0,130.56,130.93,130.38,130.92,24754.0
2025-01-22 15:00:00,130.9,130.91,129.67,129.81,39123.0,130.9,130.91,129.67,129.81,39123.0
2025-01-22 15:10:00,129.88,129.94,129.46,129.72,16665.0,129.88,129.94,129.46,129.72,16665.0
2025-01-22 15:20:00,129.66,129.75,129.31,129.5,22315.0,129.66,129.75,129.31,129.5,22315.0
2025-01-22 15:30:00,129.49,129.73,128.8,128.88,30720.0,129.49,129.73,128.8,128.88,30720.0
2025-01-22 15:40:00,128.99,129.12,128.61,128.79,21362.0,128.99,129.12,128.61,128.79,21362.0
2025-01-22 15:50:00,128.68,129.06,128.53,128.61,171291.0,128.68,129.06,128.53,128.61,171291.0
2025-01-23 09:30:00,126.98,127.57,126.0,126.49,102905.0,126.98,127.57,126.0,126.49,102905.0
2025-01-23 09:40:00,126.48,127.33,125.68,126.28,67002.0,126.48,127.33,125.68,126.28,67002.0
2025-01-23 09:50:00,126.31,126.6,126.19,126.26,20405.0,126.31,126.6,126.19,126.26,20405.0
2025-01-23 10:00:00,126.18,126.34,125.78,126.27,45674.0,126.18,126.34,125.78,126.27,45674.0
2025-01-23 10:10:00,126.23,126.53,126.06,126.23,16697.0,126.23,126.53,126.06,126.23,16697.0
2025-01-23 10:20:00,126.22,127.31,126.22,127.3,50150.0,126.22,127.31,126.22,127.3,50150.0
2025-01-23 10:30:00,127.21,127.4,126.1,126.17,38844.0,127.21,127.4,126.1,126.17,38844.0
2025-01-23 10:40:00,126.09,126.12,125.4,125.68,68323.0,126.09,126.12,125.4,125.68,68323.0
2025-01-23 10:50:00,125.68,125.97,125.05,125.92,35707.0,125.68,125.97,125.05,125.92,35707.0
2025-01-23 11:00:00,125.92,125.92,125.5,125.57,19573.0,125.92,125.92,125.5,125.57,19573.0
2025-01-23 11:10:00,125.61,125.61,124.88,125.21,67594.0,125.61,125.61,124.88,125.21,67594.0
2025-01-23 11:20:00,125.22,125.59,124.8,124.95,60033.0,125.22,125.59,124.8,124.95,60033.0
2025-01-23 11:30:00,124.95,125.42,124.29,124.35,57818.0,124.95,125.42,124.29,124.35,57818.0
2025-01-23 11:40:00,124.36,124.45,123.61,123.65,90712.0,124.36,124.45,123.61,123.65,90712.0
2025-01-23 11:50:00,123.66,124.4,123.22,123.82,85337.0,123.66,124.4,123.22,123.82,85337.0
2025-01-23 12:00:00,123.69,123.88,123.14,123.25,78779.0,123.69,123.88,123.14,123.25,78779.0
2025-01-23 12:10:00,123.2,123.54,122.91,123.09,60796.0,123.2,123.54,122.91,123.09,60796.0
2025-01-23 12:20:00,123.09,123.2,121.6,121.82,108223.0,123.09,123.2,121.6,121.82,108223.0
2025-01-23 12:30:00,121.81,122.0,121.0,121.84,124962.0,121.81,122.0,121.0,121.84,124962.0
2025-01-23 12:40:00,121.9,122.35,121.87,121.98,66633.0,121.9,122.35,121.87,121.98,66633.0
2025-01-23 12:50:00,122.02,123.84,122.0,123.69,80950.0,122.02,123.84,122.0,123.69,80950.0
2025-01-23 13:00:00,123.69,123.73,123.13,123.48,67133.0,123.69,123.73,123.13,123.48,67133.0
2025-01-23 13:10:00,123.41,123.99,123.15,123.89,22267.0,123.41,123.99,123.15,123.89,22267.0
2025-01-23 13:20:00,123.89,124.07,123.45,123.58,24911.0,123.89,124.07,123.45,123.58,24911.0
2025-01-23 13:30:00,123.64,123.9,123.58,123.61,26406.0,123.64,123.9,123.58,123.61,26406.0
2025-01-23 13:40:00,123.59,123.77,123.38,123.64,32200.0,123.59,123.77,123.38,123.64,32200.0
2025-01-23 13:50:00,123.64,123.93,123.48,123.55,34832.0,123.64,123.93,123.48,123.55,34832.0
2025-01-23 14:00:00,123.54,123.54,122.96,122.98,31708.0,123.54,123.54,122.96,122.98,31708.0
2025-01-23 14:10:00,122.98,123.09,122.71,123.0,32192.0,122.98,123.09,122.71,123.0,32192.0
2025-01-23 14:20:00,122.88,123.17,122.76,122.77,65975.0,122.88,123.17,122.76,122.77,65975.0
2025-01-23 14:30:00,122.83,123.19,122.63,123.11,36537.0,122.83,123.19,122.63,123.11,36537.0
2025-01-23 14:40:00,122.9,123.51,122.69,122.69,33178.0,122.9,123.51,122.69,122.69,33178.0
2025-01-23 14:50:00,122.83,123.09,122.51,122.64,37237.0,122.83,123.09,122.51,122.64,37237.0
2025-01-23 15:00:00,122.52,123.04,122.35,122.84,38104.0,122.52,123.04,122.35,122.84,38104.0
2025-01-23 15:10:00,122.78,123.04,122.49,122.6,43936.0,122.78,123.04,122.49,122.6,43936.0
2025-01-23 15:20:00,122.6,123.08,122.6,122.91,63692.0,122.6,123.08,122.6,122.91,63692.0
2025-01-23 15:30:00,122.91,122.98,122.39,122.39,54968.0,122.91,122.98,122.39,122.39,54968.0
2025-01-23 15:40:00,122.4,122.58,122.02,122.18,75201.0,122.4,122.58,122.02,122.18,75201.0
2025-01-23 15:50:00,122.2,124.21,122.2,124.1,340702.0,122.2,124.21,122.2,124.1,340702.0
2025-01-24 09:30:00,125.35,125.51,123.3,123.67,92528.0,125.35,125.51,123.3,123.67,92528.0
2025-01-24 09:40:00,123.67,124.68,123.57,124.4,42822.0,123.67,124.68,123.57,124.4,42822.0
2025-01-24 09:50:00,124.4,124.96,123.55,124.44,28854.0,124.4,124.96,123.55,124.44,28854.0
2025-01-24 10:00:00,124.64,124.65,123.31,123.62,29732.0,124.64,124.65,123.31,123.62,29732.0
2025-01-24 10:10:00,123.58,123.75,122.97,123.44,31895.0,123.58,123.75,122.97,123.44,31895.0
2025-01-24 10:20:00,123.44,124.1,123.25,123.94,35369.0,123.44,124.1,123.25,123.94,35369.0
2025-01-24 10:30:00,124.0,124.21,123.68,123.91,20938.0,124.0,124.21,123.68,123.91,20938.0
2025-01-24 10:40:00,123.95,125.17,123.77,125.06,46073.0,123.95,125.17,123.77,125.06,46073.0
2025-01-24 10:50:00,124.98,125.04,124.5,124.51,21022.0,124.98,125.04,124.5,124.51,21022.0
2025-01-24 11:00:00,124.5,124.52,123.44,124.02,34659.0,124.5,124.52,123.44,124.02,34659.0
2025-01-24 11:10:00,123.8,124.15,123.61,123.65,11312.0,123.8,124.15,123.61,123.65,11312.0
2025-01-24 11:20:00,123.68,123.94,123.56,123.86,10440.0,123.68,123.94,123.56,123.86,10440.0
2025-01-24 11:30:00,123.89,124.46,123.83,124.38,13199.0,123.89,124.46,123.83,124.38,13199.0
2025-01-24 11:40:00,124.26,124.5,124.07,124.31,14285.0,124.26,124.5,124.07,124.31,14285.0
2025-01-24 11:50:00,124.31,124.47,123.49,123.49,10907.0,124.31,124.47,123.49,123.49,10907.0
2025-01-24 12:00:00,123.78,124.12,123.5,123.94,10586.0,123.78,124.12,123.5,123.94,10586.0
2025-01-24 12:10:00,124.0,124.22,123.77,124.14,10131.0,124.0,124.22,123.77,124.14,10131.0
2025-01-24 12:20:00,124.16,124.4,123.65,123.71,10718.0,124.16,124.4,123.65,123.71,10718.0
2025-01-24 12:30:00,123.72,124.25,123.64,124.03,13212.0,123.72,124.25,123.64,124.03,13212.0
2025-01-24 12:40:00,124.02,124.45,123.94,124.37,11041.0,124.02,124.45,123.94,124.37,11041.0
2025-01-24 12:50:00,124.31,124.62,123.83,124.17,22220.0,124.31,124.62,123.83,124.17,22220.0
2025-01-24 13:00:00,124.17,124.65,124.16,124.22,13286.0,124.17,124.65,124.16,124.22,13286.0
2025-01-24 13:10:00,124.14,124.16,123.75,124.1,15103.0,124.14,124.16,123.75,124.1,15103.0
2025-01-24 13:20:00,124.01,124.29,123.98,124.16,9435.0,124.01,124.29,123.98,124.16,9435.0
2025-01-24 13:30:00,124.15,124.25,123.86,123.87,8860.0,124.15,124.25,123.86,123.87,8860.0
2025-01-24 13:40:00,123.86,124.04,123.74,124.04,12587.0,123.86,124.04,123.74,124.04,12587.0
2025-01-24 13:50:00,124.0,124.31,123.72,123.8,16098.0,124.0,124.31,123.72,123.8,16098.0
2025-01-24 14:00:00,123.7,124.03,123.39,123.39,10876.0,123.7,124.03,123.39,123.39,10876.0
2025-01-24 14:10:00,123.45,123.75,123.38,123.61,24128.0,123.45,123.75,123.38,123.61,24128.0
2025-01-24 14:20:00,123.71,123.78,123.46,123.7,13821.0,123.71,123.78,123.46,123.7,13821.0
2025-01-24 14:30:00,123.65,124.05,123.65,124.05,12550.0,123.65,124.05,123.65,124.05,12550.0
2025-01-24 14:40:00,124.06,124.41,124.05,124.35,10339.0,124.06,124.41,124.05,124.35,10339.0
2025-01-24 14:50:00,124.22,124.66,124.12,124.32,21837.0,124.22,124.66,124.12,124.32,21837.0
2025-01-24 15:00:00,124.27,124.5,124.2,124.29,13250.0,124.27,124.5,124.2,124.29,13250.0
2025-01-24 15:10:00,124.29,124.29,123.74,123.99,27033.0,124.29,124.29,123.74,123.99,27033.0
2025-01-24 15:20:00,123.88,124.36,123.74,123.97,30724.0,123.88,124.36,123.74,123.97,30724.0
2025-01-24 15:30:00,123.99,124.31,123.7,123.93,22727.0,123.99,124.31,123.7,123.93,22727.0
2025-01-24 15:40:00,123.84,124.15,123.44,123.53,49103.0,123.84,124.15,123.44,123.53,49103.0
2025-01-24 15:50:00,123.6,123.89,123.0,123.41,208855.0,123.6,123.89,123.0,123.41,208855.0
2025-01-27 09:30:00,119.8,121.22,118.0,120.45,129670.0,119.8,121.22,118.0,120.45,129670.0
2025-01-27 09:40:00,120.21,121.1,119.66,120.82,61406.0,120.21,121.1,119.66,120.82,61406.0
2025-01-27 09:50:00,120.95,121.36,120.25,120.88,75050.0,120.95,121.36,120.25,120.88,75050.0
2025-01-27 10:00:00,120.93,121.01,119.6,120.47,61176.0,120.93,121.01,119.6,120.47,61176.0
2025-01-27 10:10:00,120.24,121.12,119.85,120.0,49519.0,120.24,121.12,119.85,120.0,49519.0
2025-01-27 10:20:00,120.02,120.37,119.6,120.26,46604.0,120.02,120.37,119.6,120.26,46604.0
2025-01-27 10:30:00,120.31,121.15,120.18,120.64,35913.0,120.31,121.15,120.18,120.64,35913.0
2025-01-27 10:40:00,120.64,120.78,120.06,120.22,22858.0,120.64,120.78,120.06,120.22,22858.0
2025-01-27 10:50:00,120.04,120.28,119.14,119.33,33629.0,120.04,120.28,119.14,119.33,33629.0
2025-01-27 11:00:00,119.22,119.52,118.99,119.16,45605.0,119.22,119.52,118.99,119.16,45605.0
2025-01-27 11:10:00,119.16,119.95,119.0,119.8,46718.0,119.16,119.95,119.0,119.8,46718.0
2025-01-27 11:20:00,119.84,119.99,119.01,119.65,35537.0,119.84,119.99,119.01,119.65,35537.0
2025-01-27 11:30:00,119.64,119.97,119.25,119.31,20335.0,119.64,119.97,119.25,119.31,20335.0
2025-01-27 11:40:00,119.32,119.99,119.11,119.8,22008.0,119.32,119.99,119.11,119.8,22008.0
2025-01-27 11:50:00,119.86,119.86,119.1,119.57,12037.0,119.86,119.86,119.1,119.57,12037.0
2025-01-27 12:00:00,119.6,119.79,119.16,119.18,12947.0,119.6,119.79,119.16,119.18,12947.0
2025-01-27 12:10:00,119.17,119.2,118.9,119.04,27014.0,119.17,119.2,118.9,119.04,27014.0
2025-01-27 12:20:00,119.14,119.2,118.93,119.04,16321.0,119.14,119.2,118.93,119.04,16321.0
2025-01-27 12:30:00,119.04,119.6,119.03,119.5,22663.0,119.04,119.6,119.03,119.5,22663.0
2025-01-27 12:40:00,119.5,119.59,119.39,119.55,16915.0,119.5,119.59,119.39,119.55,16915.0
2025-01-27 12:50:00,119.5,119.99,119.34,119.34,28929.0,119.5,119.99,119.34,119.34,28929.0
2025-01-27 13:00:00,119.23,119.92,119.23,119.57,22725.0,119.23,119.92,119.23,119.57,22725.0
2025-01-27 13:10:00,119.51,119.67,119.27,119.47,21144.0,119.51,119.67,119.27,119.47,21144.0
2025-01-27 13:20:00,119.65,119.74,118.95,118.95,7685.0,119.65,119.74,118.95,118.95,7685.0
2025-01-27 13:30:00,119.03,119.73,118.8,119.48,30379.0,119.03,119.73,118.8,119.48,30379.0
2025-01-27 13:40:00,119.59,119.82,119.19,119.21,18979.0,119.59,119.82,119.19,119.21,18979.0
2025-01-27 13:50:00,119.26,119.29,118.63,118.73,22276.0,119.26,119.29,118.63,118.73,22276.0
2025-01-27 14:00:00,118.73,118.84,118.36,118.38,28644.0,118.73,118.84,118.36,118.38,28644.0
2025-01-27 14:10:00,118.42,118.96,118.38,118.9,20806.0,118.42,118.96,118.38,118.9,20806.0
2025-01-27 14:20:00,118.8,119.16,118.79,119.12,12627.0,118.8,119.16,118.79,119.12,12627.0
2025-01-27 14:30:00,119.2,119.23,118.88,118.89,11073.0,119.2,119.23,118.88,118.89,11073.0
2025-01-27 14:40:00,118.86,118.9,118.09,118.13,15299.0,118.86,118.9,118.09,118.13,15299.0
2025-01-27 14:50:00,118.12,118.28,117.99,118.06,36460.0,118.12,118.28,117.99,118.06,36460.0
2025-01-27 15:00:00,118.01,118.53,118.0,118.41,20193.0,118.01,118.53,118.0,118.41,20193.0
2025-01-27 15:10:00,118.44,118.58,118.2,118.44,38802.0,118.44,118.58,118.2,118.44,38802.0
2025-01-27 15:20:00,118.45,118.82,118.44,118.74,24317.0,118.45,118.82,118.44,118.74,24317.0
2025-01-27 15:30:00,118.78,119.48,118.72,119.31,33387.0,118.78,119.48,118.72,119.31,33387.0
2025-01-27 15:40:00,119.35,119.79,118.83,119.59,56065.0,119.35,119.79,118.83,119.59,56065.0
2025-01-27 15:50:00,119.58,119.85,119.23,119.66,216772.0,119.58,119.85,119.23,119.66,216772.0
2025-01-28 09:30:00,120.51,120.83,119.31,119.43,65171.0,120.51,120.83,119.31,119.43,65171.0
2025-01-28 09:40:00,119.31,120.1,119.1,120.0,20608.0,119.31,120.1,119.1,120.0,20608.0
2025-01-28 09:50:00,119.81,120.39,119.17,119.79,18642.0,119.81,120.39,119.17,119.79,18642.0
2025-01-28 10:00:00,119.78,121.24,119.78,120.57,28055.0,119.78,121.24,119.78,120.57,28055.0
2025-01-28 10:10:00,120.5,121.59,120.5,120.77,30719.0,120.5,121.59,120.5,120.77,30719.0
2025-01-28 10:20:00,120.92,121.77,120.9,121.6,39029.0,120.92,121.77,120.9,121.6,39029.0
2025-01-28 10:30:00,121.6,122.28,121.19,121.9,29451.0,121.6,122.28,121.19,121.9,29451.0
2025-01-28 10:40:00,121.9,121.94,120.67,121.06,59729.0,121.9,121.94,120.67,121.06,59729.0
2025-01-28 10:50:00,121.06,121.1,119.64,119.93,24323.0,121.06,121.1,119.64,119.93,24323.0
2025-01-28 11:00:00,120.08,120.23,119.57,120.01,30187.0,120.08,120.23,119.57,120.01,30187.0
2025-01-28 11:10:00,120.03,120.44,119.87,120.33,12823.0,120.03,120.44,119.87,120.33,12823.0
2025-01-28 11:20:00,120.16,120.48,119.82,119.93,14552.0,120.16,120.48,119.82,119.93,14552.0
2025-01-28 11:30:00,119.88,120.57,119.8,120.3,17364.0,119.88,120.57,119.8,120.3,17364.0
2025-01-28 11:40:00,120.38,120.67,119.96,120.56,12367.0,120.38,120.67,119.96,120.56,12367.0
2025-01-28 11:50:00,120.55,121.6,120.55,121.57,25215.0,120.55,121.6,120.55,121.57,25215.0
2025-01-28 12:00:00,121.59,122.01,121.55,121.77,19204.0,121.59,122.01,121.55,121.77,19204.0
2025-01-28 12:10:00,121.77,121.8,121.0,121.63,19583.0,121.77,121.8,121.0,121.63,19583.0
2025-01-28 12:20:00,121.3,121.74,121.3,121.62,7573.0,121.3,121.74,121.3,121.62,7573.0
2025-01-28 12:30:00,121.58,122.11,121.42,121.54,26313.0,121.58,122.11,121.42,121.54,26313.0
2025-01-28 12:40:00,121.46,121.46,121.1,121.21,8293.0,121.46,121.46,121.1,121.21,8293.0
2025-01-28 12:50:00,121.1,121.15,120.81,120.83,17227.0,121.1,121.15,120.81,120.83,17227.0
2025-01-28 13:00:00,120.87,121.0,120.84,120.89,1087.0,120.87,121.0,120.84,120.89,1087.0
2025-01-28 13:10:00,120.89,121.78,120.89,121.63,21265.0,120.89,121.78,120.89,121.63,21265.0
2025-01-28 13:20:00,121.65,121.91,121.57,121.67,10971.0,121.65,121.91,121.57,121.67,10971.0
2025-01-28 13:30:00,121.67,121.92,121.51,121.84,28329.0,121.67,121.92,121.51,121.84,28329.0
2025-01-28 13:40:00,121.84,122.13,121.76,121.9,10076.0,121.84,122.13,121.76,121.9,10076.0
2025-01-28 13:50:00,121.9,121.95,121.11,121.38,21759.0,121.9,121.95,121.11,121.38,21759.0
2025-01-28 14:00:00,121.39,121.51,121.16,121.26,8906.0,121.39,121.51,121.16,121.26,8906.0
2025-01-28 14:10:00,121.26,121.91,121.18,121.89,9187.0,121.26,121.91,121.18,121.89,9187.0
2025-01-28 14:20:00,121.83,122.19,121.73,121.84,17731.0,121.83,122.19,121.73,121.84,17731.0
2025-01-28 14:30:00,121.86,122.29,121.83,122.29,31664.0,121.86,122.29,121.83,122.29,31664.0
2025-01-28 14:40:00,122.28,122.56,122.07,122.4,25789.0,122.28,122.56,122.07,122.4,25789.0
2025-01-28 14:50:00,122.4,122.42,122.06,122.16,15576.0,122.4,122.42,122.06,122.16,15576.0
2025-01-28 15:00:00,122.23,122.32,121.84,121.97,11235.0,122.23,122.32,121.84,121.97,11235.0
2025-01-28 15:10:00,121.97,122.29,121.88,122.29,7976.0,121.97,122.29,121.88,122.29,7976.0
2025-01-28 15:20:00,122.3,122.41,122.12,122.34,14064.0,122.3,122.41,122.12,122.34,14064.0
2025-01-28 15:30:00,122.26,122.35,121.79,121.87,16607.0,122.26,122.35,121.79,121.87,16607.0
2025-01-28 15:40:00,121.87,121.93,121.27,121.46,46420.0,121.87,121.93,121.27,121.46,46420.0
2025-01-28 15:50:00,121.54,121.54,120.79,120.82,175836.0,121.54,121.54,120.79,120.82,175836.0
2025-01-29 09:30:00,120.78,121.57,120.3,120.9,56535.0,120.78,121.57,120.3,120.9,56535.0
2025-01-29 09:40:00,120.9,122.4,120.89,122.28,14512.0,120.9,122.4,120.89,122.28,14512.0
2025-01-29 09:50:00,122.33,122.5,121.6,121.61,15511.0,122.33,122.5,121.6,121.61,15511.0
2025-01-29 10:00:00,121.67,122.74,121.51,122.36,34225.0,121.67,122.74,121.51,122.36,34225.0
2025-01-29 10:10:00,122.36,122.67,122.15,122.37,20098.0,122.36,122.67,122.15,122.37,20098.0
2025-01-29 10:20:00,122.27,122.63,121.96,122.26,18836.0,122.27,122.63,121.96,122.26,18836.0
2025-01-29 10:30:00,122.16,122.85,122.15,122.48,12036.0,122.16,122.85,122.15,122.48,12036.0
2025-01-29 10:40:00,122.48,122.6,121.91,121.99,12098.0,122.48,122.6,121.91,121.99,12098.0
2025-01-29 10:50:00,122.41,122.75,121.98,121.99,14148.0,122.41,122.75,121.98,121.99,14148.0
2025-01-29 11:00:00,122.03,122.59,121.9,122.07,14449.0,122.03,122.59,121.9,122.07,14449.0
2025-01-29 11:10:00,122.16,122.37,122.0,122.21,4897.0,122.16,122.37,122.0,122.21,4897.0
2025-01-29 11:20:00,122.21,122.73,122.2,122.41,17430.0,122.21,122.73,122.2,122.41,17430.0
2025-01-29 11:30:00,122.43,122.43,121.95,122.16,10497.0,122.43,122.43,121.95,122.16,10497.0
2025-01-29 11:40:00,122.23,122.39,122.04,122.31,10386.0,122.23,122.39,122.04,122.31,10386.0
2025-01-29 11:50:00,122.33,122.55,122.16,122.55,7132.0,122.33,122.55,122.16,122.55,7132.0
2025-01-29 12:00:00,122.49,122.85,122.43,122.62,26902.0,122.49,122.85,122.43,122.62,26902.0
2025-01-29 12:10:00,122.44,122.91,122.41,122.86,5408.0,122.44,122.91,122.41,122.86,5408.0
2025-01-29 12:20:00,123.0,123.2,122.92,123.08,18136.0,123.0,123.2,122.92,123.08,18136.0
2025-01-29 12:30:00,123.08,123.68,123.08,123.61,18622.0,123.08,123.68,123.08,123.61,18622.0
2025-01-29 12:40:00,123.66,123.75,123.22,123.23,15633.0,123.66,123.75,123.22,123.23,15633.0
2025-01-29 12:50:00,123.2,123.35,122.91,123.0,9646.0,123.2,123.35,122.91,123.0,9646.0
2025-01-29 13:00:00,122.96,123.07,122.45,123.07,12144.0,122.96,123.07,122.45,123.07,12144.0
2025-01-29 13:10:00,122.97,123.22,122.82,122.88,14734.0,122.97,123.22,122.82,122.88,14734.0
2025-01-29 13:20:00,122.88,123.22,122.79,123.22,9137.0,122.88,123.22,122.79,123.22,9137.0
2025-01-29 13:30:00,123.23,123.67,123.22,123.49,13719.0,123.23,123.67,123.22,123.49,13719.0
2025-01-29 13:40:00,123.48,123.56,123.22,123.45,9569.0,123.48,123.56,123.22,123.45,9569.0
2025-01-29 13:50:00,123.5,123.57,123.37,123.5,9992.0,123.5,123.57,123.37,123.5,9992.0
2025-01-29 14:00:00,123.42,123.42,122.75,122.82,10354.0,123.42,123.42,122.75,122.82,10354.0
2025-01-29 14:10:00,122.85,122.87,122.45,122.68,13720.0,122.85,122.87,122.45,122.68,13720.0
2025-01-29 14:20:00,122.78,123.15,122.78,122.81,14468.0,122.78,123.15,122.78,122.81,14468.0
2025-01-29 14:30:00,122.77,124.07,122.77,124.06,33473.0,122.77,124.07,122.77,124.06,33473.0
2025-01-29 14:40:00,123.95,124.6,123.88,123.89,32545.0,123.95,124.6,123.88,123.89,32545.0
2025-01-29 14:50:00,123.81,124.06,123.27,123.42,19987.0,123.81,124.06,123.27,123.42,19987.0
2025-01-29 15:00:00,123.56,123.78,123.3,123.69,13346.0,123.56,123.78,123.3,123.69,13346.0
2025-01-29 15:10:00,123.68,123.82,123.2,123.54,22561.0,123.68,123.82,123.2,123.54,22561.0
2025-01-29 15:20:00,123.64,124.0,123.56,123.57,15641.0,123.64,124.0,123.56,123.57,15641.0
2025-01-29 15:30:00,123.45,123.98,123.1,123.12,35376.0,123.45,123.98,123.1,123.12,35376.0
2025-01-29 15:40:00,123.23,123.84,123.01,123.84,44253.0,123.23,123.84,123.01,123.84,44253.0
2025-01-29 15:50:00,123.83,123.89,122.57,122.61,149714.0,123.83,123.89,122.57,122.61,149714.0
2025-01-30 09:30:00,123.11,125.35,123.11,124.59,53176.0,123.11,125.35,123.11,124.59,53176.0
2025-01-30 09:40:00,124.59,125.56,124.19,125.39,55567.0,124.59,125.56,124.19,125.39,55567.0
2025-01-30 09:50:00,125.39,125.91,124.83,125.73,43119.0,125.39,125.91,124.83,125.73,43119.0
2025-01-30 10:00:00,125.43,125.85,123.57,123.82,53150.0,125.43,125.85,123.57,123.82,53150.0
2025-01-30 10:10:00,123.77,124.47,123.51,123.66,29007.0,123.77,124.47,123.51,123.66,29007.0
2025-01-30 10:20:00,123.61,123.69,122.5,122.5,36631.0,123.61,123.69,122.5,122.5,36631.0
2025-01-30 10:30:00,122.56,123.08,122.4,123.08,18127.0,122.56,123.08,122.4,123.08,18127.0
2025-01-30 10:40:00,123.01,123.48,122.9,122.91,19872.0,123.01,123.48,122.9,122.91,19872.0
2025-01-30 10:50:00,122.91,123.0,121.75,121.75,24882.0,122.91,123.0,121.75,121.75,24882.0
2025-01-30 11:00:00,121.75,122.09,121.27,121.47,45053.0,121.75,122.09,121.27,121.47,45053.0
2025-01-30 11:10:00,121.47,121.65,121.14,121.42,16349.0,121.47,121.65,121.14,121.42,16349.0
2025-01-30 11:20:00,121.51,121.83,121.38,121.69,11735.0,121.51,121.83,121.38,121.69,11735.0
2025-01-30 11:30:00,121.7,121.9,121.59,121.64,19992.0,121.7,121.9,121.59,121.64,19992.0
2025-01-30 11:40:00,121.66,121.78,121.56,121.68,7332.0,121.66,121.78,121.56,121.68,7332.0
2025-01-30 11:50:00,121.69,121.71,121.16,121.16,8329.0,121.69,121.71,121.16,121.16,8329.0
2025-01-30 12:00:00,121.16,121.16,120.44,120.58,31158.0,121.16,121.16,120.44,120.58,31158.0
2025-01-30 12:10:00,120.7,121.27,120.41,121.2,27943.0,120.7,121.27,120.41,121.2,27943.0
2025-01-30 12:20:00,121.2,121.51,121.01,121.1,8086.0,121.2,121.51,121.01,121.1,8086.0
2025-01-30 12:30:00,121.0,121.2,120.86,121.14,5527.0,121.0,121.2,120.86,121.14,5527.0
2025-01-30 12:40:00,121.05,121.59,120.97,121.51,10491.0,121.05,121.59,120.97,121.51,10491.0
2025-01-30 12:50:00,121.68,122.03,121.59,121.88,9067.0,121.68,122.03,121.59,121.88,9067.0
2025-01-30 13:00:00,121.75,121.88,121.26,121.46,8321.0,121.75,121.88,121.26,121.46,8321.0
2025-01-30 13:10:00,121.46,121.76,121.36,121.69,6268.0,121.46,121.76,121.36,121.69,6268.0
2025-01-30 13:20:00,121.89,121.89,121.57,121.67,6457.0,121.89,121.89,121.57,121.67,6457.0
2025-01-30 13:30:00,121.63,121.9,121.49,121.71,6690.0,121.63,121.9,121.49,121.71,6690.0
2025-01-30 13:40:00,121.81,122.08,121.73,121.98,8863.0,121.81,122.08,121.73,121.98,8863.0
2025-01-30 13:50:00,121.9,121.94,121.74,121.87,7452.0,121.9,121.94,121.74,121.87,7452.0
2025-01-30 14:00:00,121.93,122.02,121.58,121.58,14730.0,121.93,122.02,121.58,121.58,14730.0
2025-01-30 14:10:00,121.74,121.85,121.63,121.72,6293.0,121.74,121.85,121.63,121.72,6293.0
2025-01-30 14:20:00,121.7,121.77,121.34,121.59,20153.0,121.7,121.77,121.34,121.59,20153.0
2025-01-30 14:30:00,121.6,122.19,121.58,122.08,10616.0,121.6,122.19,121.58,122.08,10616.0
2025-01-30 14:40:00,122.11,122.12,121.81,122.0,6652.0,122.11,122.12,121.81,122.0,6652.0
2025-01-30 14:50:00,122.0,122.11,121.84,121.89,16510.0,122.0,122.11,121.84,121.89,16510.0
2025-01-30 15:00:00,121.98,122.21,121.92,122.2,8838.0,121.98,122.21,121.92,122.2,8838.0
2025-01-30 15:10:00,122.25,122.3,121.87,121.97,16154.0,122.25,122.3,121.87,121.97,16154.0
2025-01-30 15:20:00,121.97,122.21,121.93,121.94,12994.0,121.97,122.21,121.93,121.94,12994.0
2025-01-30 15:30:00,121.94,121.94,120.78,121.01,20891.0,121.94,121.94,120.78,121.01,20891.0
2025-01-30 15:40:00,120.87,121.83,120.72,121.82,49698.0,120.87,121.83,120.72,121.82,49698.0
2025-01-30 15:50:00,121.75,122.72,121.74,122.7,150776.0,121.75,122.72,121.74,122.7,150776.0
2025-01-31 09:30:00,122.0,122.97,121.22,121.88,25385.0,122.0,122.97,121.22,121.88,25385.0
2025-01-31 09:40:00,121.7,122.57,121.34,121.54,25391.0,121.7,122.57,121.34,121.54,25391.0
2025-01-31 09:50:00,121.5,122.15,121.36,121.62,47463.0,121.5,122.15,121.36,121.62,47463.0
2025-01-31 10:00:00,121.64,121.92,121.21,121.31,30791.0,121.64,121.92,121.21,121.31,30791.0
2025-01-31 10:10:00,121.37,121.68,121.25,121.36,17563.0,121.37,121.68,121.25,121.36,17563.0
2025-01-31 10:20:00,121.23,121.56,120.85,121.25,25273.0,121.23,121.56,120.85,121.25,25273.0
2025-01-31 10:30:00,121.2,121.38,120.83,120.83,11601.0,121.2,121.38,120.83,120.83,11601.0
2025-01-31 10:40:00,120.83,120.88,120.0,120.71,54125.0,120.83,120.88,120.0,120.71,54125.0
2025-01-31 10:50:00,120.78,120.87,120.25,120.71,25889.0,120.78,120.87,120.25,120.71,25889.0
2025-01-31 11:00:00,120.5,120.78,120.12,120.41,20258.0,120.5,120.78,120.12,120.41,20258.0
2025-01-31 11:10:00,120.3,120.74,120.16,120.66,15712.0,120.3,120.74,120.16,120.66,15712.0
2025-01-31 11:20:00,120.55,120.58,120.26,120.5,10657.0,120.55,120.58,120.26,120.5,10657.0
2025-01-31 11:30:00,120.41,120.75,120.34,120.64,8578.0,120.41,120.75,120.34,120.64,8578.0
2025-01-31 11:40:00,120.64,120.88,120.25,120.74,20577.0,120.64,120.88,120.25,120.74,20577.0
2025-01-31 11:50:00,120.89,120.89,120.26,120.27,7291.0,120.89,120.89,120.26,120.27,7291.0
2025-01-31 12:00:00,120.28,120.42,120.1,120.25,22809.0,120.28,120.42,120.1,120.25,22809.0
2025-01-31 12:10:00,120.15,120.32,119.73,119.8,35292.0,120.15,120.32,119.73,119.8,35292.0
2025-01-31 12:20:00,119.79,119.88,119.27,119.57,15823.0,119.79,119.88,119.27,119.57,15823.0
2025-01-31 12:30:00,119.46,119.79,119.3,119.78,23761.0,119.46,119.79,119.3,119.78,23761.0
2025-01-31 12:40:00,119.77,120.0,119.65,119.77,7487.0,119.77,120.0,119.65,119.77,7487.0
2025-01-31 12:50:00,119.71,120.02,119.65,119.88,28539.0,119.71,120.02,119.65,119.88,28539.0
2025-01-31 13:00:00,119.79,119.86,119.54,119.61,7628.0,119.79,119.86,119.54,119.61,7628.0
2025-01-31 13:10:00,119.62,119.74,119.14,119.18,12897.0,119.62,119.74,119.14,119.18,12897.0
2025-01-31 13:20:00,119.17,119.22,118.32,118.43,42825.0,119.17,119.22,118.32,118.43,42825.0
2025-01-31 13:30:00,118.33,118.6,117.63,118.23,53381.0,118.33,118.6,117.63,118.23,53381.0
2025-01-31 13:40:00,118.21,119.07,118.21,118.82,43281.0,118.21,119.07,118.21,118.82,43281.0
2025-01-31 13:50:00,118.91,118.91,118.06,118.16,13888.0,118.91,118.91,118.06,118.16,13888.0
2025-01-31 14:00:00,118.21,118.46,117.61,118.0,28194.0,118.21,118.46,117.61,118.0,28194.0
2025-01-31 14:10:00,118.06,118.34,117.73,117.77,15163.0,118.06,118.34,117.73,117.77,15163.0
2025-01-31 14:20:00,117.74,118.57,117.66,118.57,19866.0,117.74,118.57,117.66,118.57,19866.0
2025-01-31 14:30:00,118.53,118.79,118.29,118.53,21006.0,118.53,118.79,118.29,118.53,21006.0
2025-01-31 14:40:00,118.53,118.56,117.85,118.52,21170.0,118.53,118.56,117.85,118.52,21170.0
2025-01-31 14:50:00,118.56,118.9,118.34,118.76,16655.0,118.56,118.9,118.34,118.76,16655.0
2025-01-31 15:00:00,118.66,118.66,117.97,118.11,22514.0,118.66,118.66,117.97,118.11,22514.0
2025-01-31 15:10:00,118.12,118.72,118.04,118.71,26933.0,118.12,118.72,118.04,118.71,26933.0
2025-01-31 15:20:00,118.72,118.72,117.97,118.2,18772.0,118.72,118.72,117.97,118.2,18772.0
2025-01-31 15:30:00,118.2,119.12,118.2,118.59,50096.0,118.2,119.12,118.2,118.59,50096.0
2025-01-31 15:40:00,118.69,119.44,118.63,119.35,86355.0,118.69,119.44,118.63,119.35,86355.0
2025-01-31 15:50:00,119.5,119.81,119.3,119.36,335312.0,119.5,119.81,119.3,119.36,335312.0
2025-02-03 09:30:00,115.07,116.0,114.1,115.32,163720.0,115.07,116.0,114.1,115.32,163720.0
2025-02-03 09:40:00,115.42,115.55,113.1,113.42,64036.0,115.42,115.55,113.1,113.42,64036.0
2025-02-03 09:50:00,113.34,114.0,112.9,113.55,60371.0,113.34,114.0,112.9,113.55,60371.0
2025-02-03 10:00:00,113.51,113.89,112.77,113.22,41805.0,113.51,113.89,112.77,113.22,41805.0
2025-02-03 10:10:00,113.06,113.37,112.68,113.09,36057.0,113.06,113.37,112.68,113.09,36057.0
2025-02-03 10:20:00,113.2,115.34,113.12,115.34,37353.0,113.2,115.34,113.12,115.34,37353.0
2025-02-03 10:30:00,115.43,116.01,115.09,115.42,52505.0,115.43,116.01,115.09,115.42,52505.0
2025-02-03 10:40:00,115.4,115.8,114.82,115.01,34531.0,115.4,115.8,114.82,115.01,34531.0
2025-02-03 10:50:00,115.0,115.5,114.82,115.44,26388.0,115.0,115.5,114.82,115.44,26388.0
2025-02-03 11:00:00,115.32,116.03,114.27,114.75,20920.0,115.32,116.03,114.27,114.75,20920.0
2025-02-03 11:10:00,114.89,115.12,114.61,114.71,20426.0,114.89,115.12,114.61,114.71,20426.0
2025-02-03 11:20:00,114.9,114.91,114.11,114.53,25789.0,114.9,114.91,114.11,114.53,25789.0
2025-02-03 11:30:00,114.53,115.44,114.53,115.39,41756.0,114.53,115.44,114.53,115.39,41756.0
2025-02-03 11:40:00,115.3,115.56,115.0,115.07,30287.0,115.3,115.56,115.0,115.07,30287.0
2025-02-03 11:50:00,115.07,115.4,114.88,114.88,17965.0,115.07,115.4,114.88,114.88,17965.0
2025-02-03 12:00:00,114.88,115.44,114.88,115.4,9851.0,114.88,115.44,114.88,115.4,9851.0
2025-02-03 12:10:00,115.42,115.42,114.94,115.02,11220.0,115.42,115.42,114.94,115.02,11220.0
2025-02-03 12:20:00,115.15,115.27,114.79,114.79,24743.0,115.15,115.27,114.79,114.79,24743.0
2025-02-03 12:30:00,114.8,115.02,114.49,114.64,13429.0,114.8,115.02,114.49,114.64,13429.0
2025-02-03 12:40:00,114.57,115.0,114.47,114.9,6993.0,114.57,115.0,114.47,114.9,6993.0
2025-02-03 12:50:00,114.96,115.1,114.38,114.73,13487.0,114.96,115.1,114.38,114.73,13487.0
2025-02-03 13:00:00,114.64,115.17,114.26,114.86,10233.0,114.64,115.17,114.26,114.86,10233.0
2025-02-03 13:10:00,114.86,115.15,114.65,114.66,7236.0,114.86,115.15,114.65,114.66,7236.0
2025-02-03 13:20:00,114.83,115.02,114.72,115.02,5015.0,114.83,115.02,114.72,115.02,5015.0
2025-02-03 13:30:00,114.9,115.15,114.86,115.12,6490.0,114.9,115.15,114.86,115.12,6490.0
2025-02-03 13:40:00,115.15,115.43,115.05,115.34,17987.0,115.15,115.43,115.05,115.34,17987.0
2025-02-03 13:50:00,115.39,116.0,115.34,115.37,14642.0,115.39,116.0,115.34,115.37,14642.0
2025-02-03 14:00:00,115.42,115.89,115.39,115.89,11403.0,115.42,115.89,115.39,115.89,11403.0
2025-02-03 14:10:00,115.9,116.38,115.85,116.29,13433.0,115.9,116.38,115.85,116.29,13433.0
2025-02-03 14:20:00,116.27,116.35,115.84,115.84,10154.0,116.27,116.35,115.84,115.84,10154.0
2025-02-03 14:30:00,115.91,116.3,115.91,116.04,11565.0,115.91,116.3,115.91,116.04,11565.0
2025-02-03 14:40:00,116.04,116.35,115.95,116.31,14691.0,116.04,116.35,115.95,116.31,14691.0
2025-02-03 14:50:00,116.33,116.8,116.19,116.74,25963.0,116.33,116.8,116.19,116.74,25963.0
2025-02-03 15:00:00,116.66,116.71,116.05,116.05,16843.0,116.66,116.71,116.05,116.05,16843.0
2025-02-03 15:10:00,115.97,116.3,115.88,116.25,21220.0,115.97,116.3,115.88,116.25,21220.0
2025-02-03 15:20:00,116.34,116.52,116.05,116.07,16813.0,116.34,116.52,116.05,116.07,16813.0
2025-02-03 15:30:00,116.1,116.1,115.57,115.57,18412.0,116.1,116.1,115.57,115.57,18412.0
2025-02-03 15:40:00,115.57,115.77,115.31,115.62,53034.0,115.57,115.77,115.31,115.62,53034.0
2025-02-03 15:50:00,115.64,115.98,115.33,115.59,204193.0,115.64,115.98,115.33,115.59,204193.0
2025-02-04 09:30:00,115.4,116.17,114.29,115.77,67849.0,115.4,116.17,114.29,115.77,67849.0
2025-02-04 09:40:00,115.65,115.65,114.59,115.27,29975.0,115.65,115.65,114.59,115.27,29975.0
2025-02-04 09:50:00,115.26,116.29,115.26,116.01,52926.0,115.26,116.29,115.26,116.01,52926.0
2025-02-04 10:00:00,116.24,116.45,115.85,116.25,20910.0,116.24,116.45,115.85,116.25,20910.0
2025-02-04 10:10:00,116.26,116.42,115.4,115.67,34092.0,116.26,116.42,115.4,115.67,34092.0
2025-02-04 10:20:00,115.55,115.8,115.16,115.27,13669.0,115.55,115.8,115.16,115.27,13669.0
2025-02-04 10:30:00,115.35,115.62,115.02,115.48,16030.0,115.35,115.62,115.02,115.48,16030.0
2025-02-04 10:40:00,115.47,115.47,114.56,114.65,21642.0,115.47,115.47,114.56,114.65,21642.0
2025-02-04 10:50:00,114.65,114.82,114.39,114.57,25320.0,114.65,114.82,114.39,114.57,25320.0
2025-02-04 11:00:00,114.68,115.1,114.63,114.99,12400.0,114.68,115.1,114.63,114.99,12400.0
2025-02-04 11:10:00,115.03,115.16,114.67,114.79,8481.0,115.03,115.16,114.67,114.79,8481.0
2025-02-04 11:20:00,114.67,114.78,114.3,114.65,25403.0,114.67,114.78,114.3,114.65,25403.0
2025-02-04 11:30:00,114.65,115.23,114.54,114.95,16148.0,114.65,115.23,114.54,114.95,16148.0
2025-02-04 11:40:00,114.95,115.22,114.67,114.78,9312.0,114.95,115.22,114.67,114.78,9312.0
2025-02-04 11:50:00,114.67,114.89,114.5,114.75,6210.0,114.67,114.89,114.5,114.75,6210.0
2025-02-04 12:00:00,114.81,114.96,114.47,114.63,9607.0,114.81,114.96,114.47,114.63,9607.0
2025-02-04 12:10:00,114.74,114.75,114.06,114.16,26946.0,114.74,114.75,114.06,114.16,26946.0
2025-02-04 12:20:00,114.0,114.24,113.74,114.09,18813.0,114.0,114.24,113.74,114.09,18813.0
2025-02-04 12:30:00,114.09,114.31,113.94,114.26,11349.0,114.09,114.31,113.94,114.26,11349.0
2025-02-04 12:40:00,114.26,114.54,114.11,114.21,11567.0,114.26,114.54,114.11,114.21,11567.0
2025-02-04 12:50:00,114.26,114.33,114.16,114.25,2213.0,114.26,114.33,114.16,114.25,2213.0
2025-02-04 13:00:00,114.25,114.33,113.91,114.14,14024.0,114.25,114.33,113.91,114.14,14024.0
2025-02-04 13:10:00,114.17,114.39,114.09,114.34,15902.0,114.17,114.39,114.09,114.34,15902.0
2025-02-04 13:20:00,114.37,114.86,114.24,114.59,30608.0,114.37,114.86,114.24,114.59,30608.0
2025-02-04 13:30:00,114.61,114.84,114.54,114.54,14014.0,114.61,114.84,114.54,114.54,14014.0
2025-02-04 13:40:00,114.68,114.68,114.21,114.3,11042.0,114.68,114.68,114.21,114.3,11042.0
2025-02-04 13:50:00,114.26,114.26,113.96,114.13,11827.0,114.26,114.26,113.96,114.13,11827.0
2025-02-04 14:00:00,114.14,114.39,114.07,114.39,7510.0,114.14,114.39,114.07,114.39,7510.0
2025-02-04 14:10:00,114.29,114.44,114.15,114.3,7714.0,114.29,114.44,114.15,114.3,7714.0
2025-02-04 14:20:00,114.3,114.36,113.88,113.93,12480.0,114.3,114.36,113.88,113.93,12480.0
2025-02-04 14:30:00,113.93,114.07,113.7,113.76,24602.0,113.93,114.07,113.7,113.76,24602.0
2025-02-04 14:40:00,113.78,114.1,113.65,113.95,40787.0,113.78,114.1,113.65,113.95,40787.0
2025-02-04 14:50:00,113.94,114.11,113.56,113.85,15001.0,113.94,114.11,113.56,113.85,15001.0
2025-02-04 15:00:00,113.73,113.85,113.46,113.58,25138.0,113.73,113.85,113.46,113.58,25138.0
2025-02-04 15:10:00,113.6,113.88,113.34,113.88,19898.0,113.6,113.88,113.34,113.88,19898.0
2025-02-04 15:20:00,113.87,114.28,113.64,114.19,41845.0,113.87,114.28,113.64,114.19,41845.0
2025-02-04 15:30:00,114.13,114.42,113.92,114.29,43418.0,114.13,114.42,113.92,114.29,43418.0
2025-02-04 15:40:00,114.26,114.42,114.11,114.28,30571.0,114.26,114.42,114.11,114.28,30571.0
2025-02-04 15:50:00,114.21,115.11,114.04,114.81,195546.0,114.21,115.11,114.04,114.81,195546.0
2025-02-05 09:30:00,114.85,115.76,114.47,115.42,32607.0,114.85,115.76,114.47,115.42,32607.0
2025-02-05 09:40:00,115.53,115.66,114.59,114.67,8163.0,115.53,115.66,114.59,114.67,8163.0
2025-02-05 09:50:00,114.43,114.95,113.82,114.93,19312.0,114.43,114.95,113.82,114.93,19312.0
2025-02-05 10:00:00,114.93,114.95,113.94,114.89,17173.0,114.93,114.95,113.94,114.89,17173.0
2025-02-05 10:10:00,114.74,115.13,114.5,114.5,17049.0,114.74,115.13,114.5,114.5,17049.0
2025-02-05 10:20:00,114.66,114.98,114.5,114.69,8924.0,114.66,114.98,114.5,114.69,8924.0
2025-02-05 10:30:00,114.61,114.61,113.8,113.89,12713.0,114.61,114.61,113.8,113.89,12713.0
2025-02-05 10:40:00,113.97,114.11,113.49,113.83,14266.0,113.97,114.11,113.49,113.83,14266.0
2025-02-05 10:50:00,113.83,113.96,113.36,113.59,29719.0,113.83,113.96,113.36,113.59,29719.0
2025-02-05 11:00:00,113.59,113.77,113.45,113.54,8088.0,113.59,113.77,113.45,113.54,8088.0
2025-02-05 11:10:00,113.72,113.76,113.2,113.38,9870.0,113.72,113.76,113.2,113.38,9870.0
2025-02-05 11:20:00,113.38,113.6,113.24,113.48,11665.0,113.38,113.6,113.24,113.48,11665.0
2025-02-05 11:30:00,113.59,113.6,113.23,113.23,8869.0,113.59,113.6,113.23,113.23,8869.0
2025-02-05 11:40:00,113.26,113.6,112.94,113.51,41257.0,113.26,113.6,112.94,113.51,41257.0
2025-02-05 11:50:00,113.55,113.55,113.34,113.4,15307.0,113.55,113.55,113.34,113.4,15307.0
2025-02-05 12:00:00,113.44,113.85,113.42,113.67,23166.0,113.44,113.85,113.42,113.67,23166.0
2025-02-05 12:10:00,113.67,113.76,112.83,112.9,35826.0,113.67,113.76,112.83,112.9,35826.0
2025-02-05 12:20:00,112.86,113.1,112.56,113.02,24532.0,112.86,113.1,112.56,113.02,24532.0
2025-02-05 12:30:00,113.02,113.52,112.94,113.47,17778.0,113.02,113.52,112.94,113.47,17778.0
2025-02-05 12:40:00,113.45,113.45,112.97,113.39,23666.0,113.45,113.45,112.97,113.39,23666.0
2025-02-05 12:50:00,113.38,113.38,112.9,112.96,13146.0,113.38,113.38,112.9,112.96,13146.0
2025-02-05 13:00:00,112.94,113.54,112.94,113.47,18677.0,112.94,113.54,112.94,113.47,18677.0
2025-02-05 13:10:00,113.34,113.34,112.98,113.24,8918.0,113.34,113.34,112.98,113.24,8918.0
2025-02-05 13:20:00,113.16,113.58,112.95,113.48,34695.0,113.16,113.58,112.95,113.48,34695.0
2025-02-05 13:30:00,113.58,113.97,113.4,113.93,7637.0,113.58,113.97,113.4,113.93,7637.0
2025-02-05 13:40:00,113.98,114.05,113.49,113.5,21397.0,113.98,114.05,113.49,113.5,21397.0
2025-02-05 13:50:00,113.54,113.54,113.15,113.45,8552.0,113.54,113.54,113.15,113.45,8552.0
2025-02-05 14:00:00,113.53,113.55,113.2,113.38,12610.0,113.53,113.55,113.2,113.38,12610.0
2025-02-05 14:10:00,113.45,113.63,113.27,113.38,18814.0,113.45,113.63,113.27,113.38,18814.0
2025-02-05 14:20:00,113.38,113.51,113.07,113.07,8232.0,113.38,113.51,113.07,113.07,8232.0
2025-02-05 14:30:00,113.06,113.18,112.99,113.02,10807.0,113.06,113.18,112.99,113.02,10807.0
2025-02-05 14:40:00,113.02,113.41,112.88,113.38,58388.0,113.02,113.41,112.88,113.38,58388.0
2025-02-05 14:50:00,113.38,113.49,112.98,113.15,6462.0,113.38,113.49,112.98,113.15,6462.0
2025-02-05 15:00:00,113.15,113.33,113.07,113.27,10924.0,113.15,113.33,113.07,113.27,10924.0
2025-02-05 15:10:00,113.25,113.28,112.95,113.01,6780.0,113.25,113.28,112.95,113.01,6780.0
2025-02-05 15:20:00,112.97,113.25,112.87,113.19,15569.0,112.97,113.25,112.87,113.19,15569.0
2025-02-05 15:30:00,113.2,113.35,113.11,113.19,12455.0,113.2,113.35,113.11,113.19,12455.0
2025-02-05 15:40:00,113.19,113.55,113.18,113.49,25327.0,113.19,113.55,113.18,113.49,25327.0
2025-02-05 15:50:00,113.53,113.82,113.36,113.69,121349.0,113.53,113.82,113.36,113.69,121349.0
2025-02-06 09:30:00,116.36,116.5,114.85,115.35,65344.0,116.36,116.5,114.85,115.35,65344.0
2025-02-06 09:40:00,115.3,115.53,114.43,115.11,33627.0,115.3,115.53,114.43,115.11,33627.0
2025-02-06 09:50:00,114.98,115.18,114.07,114.2,22949.0,114.98,115.18,114.07,114.2,22949.0
2025-02-06 10:00:00,114.2,115.46,114.1,115.26,15035.0,114.2,115.46,114.1,115.26,15035.0
2025-02-06 10:10:00,115.23,116.87,115.2,116.64,50513.0,115.23,116.87,115.2,116.64,50513.0
2025-02-06 10:20:00,116.47,116.47,115.76,115.76,15291.0,116.47,116.47,115.76,115.76,15291.0
2025-02-06 10:30:00,115.77,116.12,115.58,115.67,7102.0,115.77,116.12,115.58,115.67,7102.0
2025-02-06 10:40:00,115.6,115.93,115.35,115.93,10135.0,115.6,115.93,115.35,115.93,10135.0
2025-02-06 10:50:00,115.82,116.33,115.64,116.12,15444.0,115.82,116.33,115.64,116.12,15444.0
2025-02-06 11:00:00,116.0,116.28,115.84,115.86,11545.0,116.0,116.28,115.84,115.86,11545.0
2025-02-06 11:10:00,115.98,116.01,115.38,115.7,7353.0,115.98,116.01,115.38,115.7,7353.0
2025-02-06 11:20:00,115.7,115.72,115.57,115.61,4433.0,115.7,115.72,115.57,115.61,4433.0
2025-02-06 11:30:00,115.6,115.6,115.07,115.27,6416.0,115.6,115.6,115.07,115.27,6416.0
2025-02-06 11:40:00,115.25,115.25,114.98,114.98,4192.0,115.25,115.25,114.98,114.98,4192.0
2025-02-06 11:50:00,115.11,115.22,114.45,114.51,11884.0,115.11,115.22,114.45,114.51,11884.0
2025-02-06 12:00:00,114.44,115.02,114.33,115.02,13506.0,114.44,115.02,114.33,115.02,13506.0
2025-02-06 12:10:00,114.95,115.25,114.89,114.95,10727.0,114.95,115.25,114.89,114.95,10727.0
2025-02-06 12:20:00,114.95,115.04,114.36,114.48,11086.0,114.95,115.04,114.36,114.48,11086.0
2025-02-06 12:30:00,114.42,114.7,114.37,114.45,13268.0,114.42,114.7,114.37,114.45,13268.0
2025-02-06 12:40:00,114.54,114.67,114.44,114.58,6604.0,114.54,114.67,114.44,114.58,6604.0
2025-02-06 12:50:00,114.47,114.75,114.46,114.65,13731.0,114.47,114.75,114.46,114.65,13731.0
2025-02-06 13:00:00,114.61,114.78,114.51,114.6,9128.0,114.61,114.78,114.51,114.6,9128.0
2025-02-06 13:10:00,114.61,114.66,114.28,114.35,9098.0,114.61,114.66,114.28,114.35,9098.0
2025-02-06 13:20:00,114.45,114.45,114.04,114.11,19354.0,114.45,114.45,114.04,114.11,19354.0
2025-02-06 13:30:00,114.17,114.53,113.79,113.84,18522.0,114.17,114.53,113.79,113.84,18522.0
2025-02-06 13:40:00,113.81,113.98,113.76,113.98,5592.0,113.81,113.98,113.76,113.98,5592.0
2025-02-06 13:50:00,113.9,114.0,113.71,113.83,5393.0,113.9,114.0,113.71,113.83,5393.0
2025-02-06 14:00:00,113.72,114.17,113.69,113.98,58078.0,113.72,114.17,113.69,113.98,58078.0
2025-02-06 14:10:00,114.46,114.46,113.78,113.85,3543.0,114.46,114.46,113.78,113.85,3543.0
2025-02-06 14:20:00,113.85,113.98,113.66,113.86,25891.0,113.85,113.98,113.66,113.86,25891.0
2025-02-06 14:30:00,113.74,113.75,113.3,113.48,27460.0,113.74,113.75,113.3,113.48,27460.0
2025-02-06 14:40:00,113.48,113.55,113.27,113.46,10540.0,113.48,113.55,113.27,113.46,10540.0
2025-02-06 14:50:00,113.46,113.66,113.08,113.31,23027.0,113.46,113.66,113.08,113.31,23027.0
2025-02-06 15:00:00,113.19,113.51,113.17,113.34,23281.0,113.19,113.51,113.17,113.34,23281.0
2025-02-06 15:10:00,113.35,113.68,113.29,113.56,14007.0,113.35,113.68,113.29,113.56,14007.0
2025-02-06 15:20:00,113.64,113.64,113.35,113.46,11946.0,113.64,113.64,113.35,113.46,11946.0
2025-02-06 15:30:00,113.59,113.83,113.39,113.7,62223.0,113.59,113.83,113.39,113.7,62223.0
2025-02-06 15:40:00,113.7,114.25,113.36,114.01,77858.0,113.7,114.25,113.36,114.01,77858.0
2025-02-06 15:50:00,114.13,114.91,113.84,114.78,157309.0,114.13,114.91,113.84,114.78,157309.0
2025-02-07 09:30:00,115.0,117.86,115.0,117.86,56454.0,115.0,117.86,115.0,117.86,56454.0
2025-02-07 09:40:00,117.9,118.25,117.29,117.5,29735.0,117.9,118.25,117.29,117.5,29735.0
2025-02-07 09:50:00,117.48,117.57,116.46,116.64,26528.0,117.48,117.57,116.46,116.64,26528.0
2025-02-07 10:00:00,116.46,116.78,115.39,116.47,21222.0,116.46,116.78,115.39,116.47,21222.0
2025-02-07 10:10:00,116.46,116.67,115.8,116.48,17826.0,116.46,116.67,115.8,116.48,17826.0
2025-02-07 10:20:00,116.55,117.39,116.2,116.53,24560.0,116.55,117.39,116.2,116.53,24560.0
2025-02-07 10:30:00,116.57,116.96,116.57,116.83,11349.0,116.57,116.96,116.57,116.83,11349.0
2025-02-07 10:40:00,116.71,116.81,115.54,116.23,26909.0,116.71,116.81,115.54,116.23,26909.0
2025-02-07 10:50:00,116.07,116.54,115.21,115.42,51944.0,116.07,116.54,115.21,115.42,51944.0
2025-02-07 11:00:00,115.48,115.55,114.61,115.39,29843.0,115.48,115.55,114.61,115.39,29843.0
2025-02-07 11:10:00,115.07,115.79,114.75,115.53,16757.0,115.07,115.79,114.75,115.53,16757.0
2025-02-07 11:20:00,115.65,115.94,115.14,115.34,5935.0,115.65,115.94,115.14,115.34,5935.0
2025-02-07 11:30:00,115.35,115.43,114.78,114.79,12002.0,115.35,115.43,114.78,114.79,12002.0
2025-02-07 11:40:00,114.8,115.02,114.45,114.45,15207.0,114.8,115.02,114.45,114.45,15207.0
2025-02-07 11:50:00,114.75,115.2,114.75,114.87,8775.0,114.75,115.2,114.75,114.87,8775.0
2025-02-07 12:00:00,114.86,115.25,114.74,115.16,8545.0,114.86,115.25,114.74,115.16,8545.0
2025-02-07 12:10:00,115.18,115.44,114.76,115.05,12547.0,115.18,115.44,114.76,115.05,12547.0
2025-02-07 12:20:00,115.05,115.38,114.91,115.08,7663.0,115.05,115.38,114.91,115.08,7663.0
2025-02-07 12:30:00,115.19,115.41,114.77,114.97,18019.0,115.19,115.41,114.77,114.97,18019.0
2025-02-07 12:40:00,115.02,115.35,114.66,115.28,6521.0,115.02,115.35,114.66,115.28,6521.0
2025-02-07 12:50:00,115.22,115.39,114.76,114.76,7799.0,115.22,115.39,114.76,114.76,7799.0
2025-02-07 13:00:00,115.01,115.07,114.69,114.91,11954.0,115.01,115.07,114.69,114.91,11954.0
2025-02-07 13:10:00,115.07,115.4,114.88,115.25,6020.0,115.07,115.4,114.88,115.25,6020.0
2025-02-07 13:20:00,115.38,115.43,115.06,115.18,10892.0,115.38,115.43,115.06,115.18,10892.0
2025-02-07 13:30:00,115.31,115.53,115.22,115.47,11927.0,115.31,115.53,115.22,115.47,11927.0
2025-02-07 13:40:00,115.47,115.5,115.14,115.17,11635.0,115.47,115.5,115.14,115.17,11635.0
2025-02-07 13:50:00,115.28,115.43,114.72,114.72,16084.0,115.28,115.43,114.72,114.72,16084.0
2025-02-07 14:00:00,114.8,115.05,114.6,114.95,9175.0,114.8,115.05,114.6,114.95,9175.0
2025-02-07 14:10:00,114.78,115.0,113.78,113.78,16255.0,114.78,115.0,113.78,113.78,16255.0
2025-02-07 14:20:00,113.88,114.64,113.82,114.49,20441.0,113.88,114.64,113.82,114.49,20441.0
2025-02-07 14:30:00,114.55,114.6,114.4,114.53,15108.0,114.55,114.6,114.4,114.53,15108.0
2025-02-07 14:40:00,114.53,114.71,114.45,114.45,18985.0,114.53,114.71,114.45,114.45,18985.0
2025-02-07 14:50:00,114.55,114.68,114.4,114.4,16850.0,114.55,114.68,114.4,114.4,16850.0
2025-02-07 15:00:00,114.46,114.46,113.86,114.22,19346.0,114.46,114.46,113.86,114.22,19346.0
2025-02-07 15:10:00,114.3,114.3,113.93,114.04,16904.0,114.3,114.3,113.93,114.04,16904.0
2025-02-07 15:20:00,114.06,114.24,113.46,113.5,131700.0,114.06,114.24,113.46,113.5,131700.0
2025-02-07 15:30:00,113.53,115.2,113.52,114.55,45450.0,113.53,115.2,113.52,114.55,45450.0
2025-02-07 15:40:00,114.55,115.21,114.5,114.81,53248.0,114.55,115.21,114.5,114.81,53248.0
2025-02-07 15:50:00,114.97,115.13,114.6,114.86,134836.0,114.97,115.13,114.6,114.86,134836.0
2025-02-10 09:30:00,114.98,115.62,111.41,111.48,67441.0,114.98,115.62,111.41,111.48,67441.0
2025-02-10 09:40:00,111.59,111.65,110.36,110.64,87604.0,111.59,111.65,110.36,110.64,87604.0
2025-02-10 09:50:00,110.68,112.27,110.52,111.06,45565.0,110.68,112.27,110.52,111.06,45565.0
2025-02-10 10:00:00,111.06,111.11,110.36,110.98,57492.0,111.06,111.11,110.36,110.98,57492.0
2025-02-10 10:10:00,111.08,111.25,110.37,110.85,42344.0,111.08,111.25,110.37,110.85,42344.0
2025-02-10 10:20:00,110.88,110.88,110.13,110.24,33280.0,110.88,110.88,110.13,110.24,33280.0
2025-02-10 10:30:00,110.29,110.61,110.05,110.26,48125.0,110.29,110.61,110.05,110.26,48125.0
2025-02-10 10:40:00,110.31,110.87,110.13,110.59,18895.0,110.31,110.87,110.13,110.59,18895.0
2025-02-10 10:50:00,110.51,110.94,110.33,110.34,23701.0,110.51,110.94,110.33,110.34,23701.0
2025-02-10 11:00:00,110.4,110.97,110.27,110.76,23757.0,110.4,110.97,110.27,110.76,23757.0
2025-02-10 11:10:00,110.69,110.7,110.15,110.24,47910.0,110.69,110.7,110.15,110.24,47910.0
2025-02-10 11:20:00,110.32,110.34,109.97,110.21,48234.0,110.32,110.34,109.97,110.21,48234.0
2025-02-10 11:30:00,110.42,111.02,110.08,110.84,22295.0,110.42,111.02,110.08,110.84,22295.0
2025-02-10 11:40:00,110.84,112.26,110.83,112.21,53074.0,110.84,112.26,110.83,112.21,53074.0
2025-02-10 11:50:00,112.12,112.52,111.93,112.42,64053.0,112.12,112.52,111.93,112.42,64053.0
2025-02-10 12:00:00,112.51,112.51,111.73,111.9,28474.0,112.51,112.51,111.73,111.9,28474.0
2025-02-10 12:10:00,111.95,112.08,111.57,112.02,13409.0,111.95,112.08,111.57,112.02,13409.0
2025-02-10 12:20:00,112.05,112.56,111.95,112.48,10545.0,112.05,112.56,111.95,112.48,10545.0
2025-02-10 12:30:00,112.47,112.61,112.3,112.61,17015.0,112.47,112.61,112.3,112.61,17015.0
2025-02-10 12:40:00,112.61,112.65,112.29,112.46,15995.0,112.61,112.65,112.29,112.46,15995.0
2025-02-10 12:50:00,112.44,112.64,112.34,112.56,6515.0,112.44,112.64,112.34,112.56,6515.0
2025-02-10 13:00:00,112.47,112.8,112.41,112.69,13601.0,112.47,112.8,112.41,112.69,13601.0
2025-02-10 13:10:00,112.69,113.02,112.68,113.0,11183.0,112.69,113.02,112.68,113.0,11183.0
2025-02-10 13:20:00,113.02,113.11,112.76,112.76,15083.0,113.02,113.11,112.76,112.76,15083.0
2025-02-10 13:30:00,112.85,113.08,112.61,112.74,12970.0,112.85,113.08,112.61,112.74,12970.0
2025-02-10 13:40:00,112.62,112.87,112.57,112.86,6733.0,112.62,112.87,112.57,112.86,6733.0
2025-02-10 13:50:00,112.86,113.04,112.81,113.01,6708.0,112.86,113.04,112.81,113.01,6708.0
2025-02-10 14:00:00,112.9,112.98,112.7,112.86,17163.0,112.9,112.98,112.7,112.86,17163.0
2025-02-10 14:10:00,112.84,113.04,112.83,112.91,11624.0,112.84,113.04,112.83,112.91,11624.0
2025-02-10 14:20:00,112.89,113.03,112.88,112.98,11144.0,112.89,113.03,112.88,112.98,11144.0
2025-02-10 14:30:00,112.98,113.25,112.97,113.09,14738.0,112.98,113.25,112.97,113.09,14738.0
2025-02-10 14:40:00,113.07,113.59,113.01,113.53,9646.0,113.07,113.59,113.01,113.53,9646.0
2025-02-10 14:50:00,113.46,113.79,113.46,113.71,16776.0,113.46,113.79,113.46,113.71,16776.0
2025-02-10 15:00:00,113.71,113.91,113.61,113.78,20921.0,113.71,113.91,113.61,113.78,20921.0
2025-02-10 15:10:00,113.8,113.97,113.75,113.84,20192.0,113.8,113.97,113.75,113.84,20192.0
2025-02-10 15:20:00,113.84,113.93,113.53,113.57,21677.0,113.84,113.93,113.53,113.57,21677.0
2025-02-10 15:30:00,113.54,113.56,112.99,113.07,23925.0,113.54,113.56,112.99,113.07,23925.0
2025-02-10 15:40:00,113.07,113.45,113.03,113.14,39926.0,113.07,113.45,113.03,113.14,39926.0
2025-02-10 15:50:00,113.21,113.53,112.92,113.25,168623.0,113.21,113.53,112.92,113.25,168623.0
2025-02-11 09:30:00,112.43,112.93,111.47,111.63,36882.0,112.43,112.93,111.47,111.63,36882.0
2025-02-11 09:40:00,111.77,111.8,110.75,111.08,29771.0,111.77,111.8,110.75,111.08,29771.0
2025-02-11 09:50:00,111.12,111.23,110.4,111.17,29206.0,111.12,111.23,110.4,111.17,29206.0
2025-02-11 10:00:00,111.09,111.84,110.74,110.89,31478.0,111.09,111.84,110.74,110.89,31478.0
2025-02-11 10:10:00,110.76,110.9,110.47,110.47,28738.0,110.76,110.9,110.47,110.47,28738.0
2025-02-11 10:20:00,110.57,110.57,109.61,110.31,74918.0,110.57,110.57,109.61,110.31,74918.0
2025-02-11 10:30:00,110.36,110.56,109.67,110.09,36877.0,110.36,110.56,109.67,110.09,36877.0
2025-02-11 10:40:00,110.09,110.21,109.88,109.92,27184.0,110.09,110.21,109.88,109.92,27184.0
2025-02-11 10:50:00,110.0,110.16,109.43,109.51,27987.0,110.0,110.16,109.43,109.51,27987.0
2025-02-11 11:00:00,109.48,109.52,109.16,109.27,24003.0,109.48,109.52,109.16,109.27,24003.0
2025-02-11 11:10:00,109.28,109.44,109.16,109.4,20842.0,109.28,109.44,109.16,109.4,20842.0
2025-02-11 11:20:00,109.37,109.63,109.16,109.16,23013.0,109.37,109.63,109.16,109.16,23013.0
2025-02-11 11:30:00,109.3,109.44,108.9,108.9,26244.0,109.3,109.44,108.9,108.9,26244.0
2025-02-11 11:40:00,108.97,108.98,108.51,108.83,32307.0,108.97,108.98,108.51,108.83,32307.0
2025-02-11 11:50:00,108.79,108.87,108.31,108.31,32314.0,108.79,108.87,108.31,108.31,32314.0
2025-02-11 12:00:00,108.24,108.57,107.96,108.0,20771.0,108.24,108.57,107.96,108.0,20771.0
2025-02-11 12:10:00,107.97,108.52,107.87,108.27,19709.0,107.97,108.52,107.87,108.27,19709.0
2025-02-11 12:20:00,108.42,108.95,108.41,108.73,23201.0,108.42,108.95,108.41,108.73,23201.0
2025-02-11 12:30:00,108.73,108.81,108.22,108.22,14023.0,108.73,108.81,108.22,108.22,14023.0
2025-02-11 12:40:00,108.25,108.46,108.2,108.35,10939.0,108.25,108.46,108.2,108.35,10939.0
2025-02-11 12:50:00,108.39,108.65,108.33,108.51,16823.0,108.39,108.65,108.33,108.51,16823.0
2025-02-11 13:00:00,108.51,109.12,108.41,109.12,30866.0,108.51,109.12,108.41,109.12,30866.0
2025-02-11 13:10:00,109.15,109.21,108.96,109.12,35904.0,109.15,109.21,108.96,109.12,35904.0
2025-02-11 13:20:00,109.16,109.22,108.97,109.03,25412.0,109.16,109.22,108.97,109.03,25412.0
2025-02-11 13:30:00,109.03,109.8,108.97,109.64,22815.0,109.03,109.8,108.97,109.64,22815.0
2025-02-11 13:40:00,109.68,109.98,109.47,109.57,23154.0,109.68,109.98,109.47,109.57,23154.0
2025-02-11 13:50:00,109.57,109.7,109.17,109.23,21904.0,109.57,109.7,109.17,109.23,21904.0
2025-02-11 14:00:00,109.21,109.33,109.07,109.1,9145.0,109.21,109.33,109.07,109.1,9145.0
2025-02-11 14:10:00,109.1,109.3,109.05,109.17,10394.0,109.1,109.3,109.05,109.17,10394.0
2025-02-11 14:20:00,109.17,109.31,108.97,109.14,23947.0,109.17,109.31,108.97,109.14,23947.0
2025-02-11 14:30:00,109.23,109.27,108.96,109.06,26535.0,109.23,109.27,108.96,109.06,26535.0
2025-02-11 14:40:00,109.06,109.19,108.99,109.02,18620.0,109.06,109.19,108.99,109.02,18620.0
2025-02-11 14:50:00,109.02,109.06,108.91,108.95,12406.0,109.02,109.06,108.91,108.95,12406.0
2025-02-11 15:00:00,108.94,109.07,108.54,108.56,16073.0,108.94,109.07,108.54,108.56,16073.0
2025-02-11 15:10:00,108.56,108.82,108.56,108.69,21155.0,108.56,108.82,108.56,108.69,21155.0
2025-02-11 15:20:00,108.69,108.81,108.45,108.52,13758.0,108.69,108.81,108.45,108.52,13758.0
2025-02-11 15:30:00,108.48,108.69,108.4,108.68,36778.0,108.48,108.69,108.4,108.68,36778.0
2025-02-11 15:40:00,108.63,108.98,108.56,108.76,43128.0,108.63,108.98,108.56,108.76,43128.0
2025-02-11 15:50:00,108.81,109.47,108.68,109.41,174321.0,108.81,109.47,108.68,109.41,174321.0
2025-02-12 09:30:00,107.87,108.14,106.5,106.87,75220.0,107.87,108.14,106.5,106.87,75220.0
2025-02-12 09:40:00,106.68,107.21,106.6,106.92,31945.0,106.68,107.21,106.6,106.92,31945.0
2025-02-12 09:50:00,106.76,107.27,106.1,107.27,29254.0,106.76,107.27,106.1,107.27,29254.0
2025-02-12 10:00:00,106.98,107.34,106.1,107.08,38298.0,106.98,107.34,106.1,107.08,38298.0
2025-02-12 10:10:00,106.89,107.34,106.46,106.87,23296.0,106.89,107.34,106.46,106.87,23296.0
2025-02-12 10:20:00,107.0,107.13,106.86,106.93,13146.0,107.0,107.13,106.86,106.93,13146.0
2025-02-12 10:30:00,106.88,107.89,106.85,107.79,21665.0,106.88,107.89,106.85,107.79,21665.0
2025-02-12 10:40:00,107.79,108.26,107.58,107.64,29096.0,107.79,108.26,107.58,107.64,29096.0
2025-02-12 10:50:00,107.79,108.03,107.39,108.02,9955.0,107.79,108.03,107.39,108.02,9955.0
2025-02-12 11:00:00,107.93,107.95,107.11,107.23,10276.0,107.93,107.95,107.11,107.23,10276.0
2025-02-12 11:10:00,107.23,107.31,106.9,107.13,21689.0,107.23,107.31,106.9,107.13,21689.0
2025-02-12 11:20:00,107.22,107.37,107.04,107.14,5038.0,107.22,107.37,107.04,107.14,5038.0
2025-02-12 11:30:00,107.17,107.64,106.95,107.01,18936.0,107.17,107.64,106.95,107.01,18936.0
2025-02-12 11:40:00,106.99,107.31,106.9,107.0,12027.0,106.99,107.31,106.9,107.0,12027.0
2025-02-12 11:50:00,107.03,107.33,106.96,107.29,12922.0,107.03,107.33,106.96,107.29,12922.0
2025-02-12 12:00:00,107.32,107.32,106.99,107.07,8878.0,107.32,107.32,106.99,107.07,8878.0
2025-02-12 12:10:00,107.05,107.06,106.59,106.76,24165.0,107.05,107.06,106.59,106.76,24165.0
2025-02-12 12:20:00,106.77,107.0,106.76,106.89,7872.0,106.77,107.0,106.76,106.89,7872.0
2025-02-12 12:30:00,106.89,107.44,106.87,107.22,19032.0,106.89,107.44,106.87,107.22,19032.0
2025-02-12 12:40:00,107.23,107.62,107.21,107.43,16980.0,107.23,107.62,107.21,107.43,16980.0
2025-02-12 12:50:00,107.47,107.52,107.34,107.45,17232.0,107.47,107.52,107.34,107.45,17232.0
2025-02-12 13:00:00,107.45,107.78,107.35,107.35,20159.0,107.45,107.78,107.35,107.35,20159.0
2025-02-12 13:10:00,107.36,107.42,107.26,107.38,20590.0,107.36,107.42,107.26,107.38,20590.0
2025-02-12 13:20:00,107.38,107.65,106.94,107.06,18637.0,107.38,107.65,106.94,107.06,18637.0
2025-02-12 13:30:00,107.05,107.22,107.02,107.09,15178.0,107.05,107.22,107.02,107.09,15178.0
2025-02-12 13:40:00,107.04,107.08,106.8,107.03,11192.0,107.04,107.08,106.8,107.03,11192.0
2025-02-12 13:50:00,106.91,107.03,106.86,106.94,9092.0,106.91,107.03,106.86,106.94,9092.0
2025-02-12 14:00:00,106.94,107.21,106.79,107.14,15879.0,106.94,107.21,106.79,107.14,15879.0
2025-02-12 14:10:00,107.04,107.26,106.92,107.17,10093.0,107.04,107.26,106.92,107.17,10093.0
2025-02-12 14:20:00,107.17,107.34,106.98,107.22,30215.0,107.17,107.34,106.98,107.22,30215.0
2025-02-12 14:30:00,107.28,107.85,107.27,107.68,22739.0,107.28,107.85,107.27,107.68,22739.0
2025-02-12 14:40:00,107.76,107.91,107.68,107.72,13418.0,107.76,107.91,107.68,107.72,13418.0
2025-02-12 14:50:00,107.76,108.26,107.69,108.06,16255.0,107.76,108.26,107.69,108.06,16255.0
2025-02-12 15:00:00,108.02,108.09,107.67,107.84,14784.0,108.02,108.09,107.67,107.84,14784.0
2025-02-12 15:10:00,107.85,108.33,107.85,108.31,19839.0,107.85,108.33,107.85,108.31,19839.0
2025-02-12 15:20:00,108.31,108.61,108.25,108.52,31778.0,108.31,108.61,108.25,108.52,31778.0
2025-02-12 15:30:00,108.48,108.98,108.4,108.91,19035.0,108.48,108.98,108.4,108.91,19035.0
2025-02-12 15:40:00,108.98,109.14,108.84,108.98,47203.0,108.98,109.14,108.84,108.98,47203.0
2025-02-12 15:50:00,109.01,109.14,108.49,108.93,170577.0,109.01,109.14,108.49,108.93,170577.0
2025-02-13 09:30:00,109.5,109.69,108.7,108.74,55011.0,109.5,109.69,108.7,108.74,55011.0
2025-02-13 09:40:00,108.62,109.11,108.55,108.7,8176.0,108.62,109.11,108.55,108.7,8176.0
2025-02-13 09:50:00,108.68,108.95,107.96,108.11,9309.0,108.68,108.95,107.96,108.11,9309.0
2025-02-13 10:00:00,108.1,108.26,107.0,107.67,67556.0,108.1,108.26,107.0,107.67,67556.0
2025-02-13 10:10:00,107.79,109.19,107.78,108.75,43559.0,107.79,109.19,107.78,108.75,43559.0
2025-02-13 10:20:00,108.65,108.92,107.95,108.14,11268.0,108.65,108.92,107.95,108.14,11268.0
2025-02-13 10:30:00,108.06,108.43,107.98,108.42,12906.0,108.06,108.43,107.98,108.42,12906.0
2025-02-13 10:40:00,108.45,108.89,108.45,108.57,14238.0,108.45,108.89,108.45,108.57,14238.0
2025-02-13 10:50:00,108.57,108.71,108.25,108.37,9281.0,108.57,108.71,108.25,108.37,9281.0
2025-02-13 11:00:00,108.37,108.42,107.57,108.02,17091.0,108.37,108.42,107.57,108.02,17091.0
2025-02-13 11:10:00,107.95,108.09,107.85,108.05,12772.0,107.95,108.09,107.85,108.05,12772.0
2025-02-13 11:20:00,108.05,108.05,107.64,107.76,27580.0,108.05,108.05,107.64,107.76,27580.0
2025-02-13 11:30:00,107.76,108.29,107.71,107.93,13469.0,107.76,108.29,107.71,107.93,13469.0
2025-02-13 11:40:00,107.93,108.43,107.84,108.4,6863.0,107.93,108.43,107.84,108.4,6863.0
2025-02-13 11:50:00,108.45,108.69,108.37,108.68,30289.0,108.45,108.69,108.37,108.68,30289.0
2025-02-13 12:00:00,108.61,109.17,108.52,109.17,8179.0,108.61,109.17,108.52,109.17,8179.0
2025-02-13 12:10:00,109.17,109.38,109.04,109.35,11182.0,109.17,109.38,109.04,109.35,11182.0
2025-02-13 12:20:00,109.31,110.11,109.29,109.99,21245.0,109.31,110.11,109.29,109.99,21245.0
2025-02-13 12:30:00,109.96,109.97,109.64,109.69,15492.0,109.96,109.97,109.64,109.69,15492.0
2025-02-13 12:40:00,109.67,109.75,109.32,109.57,29118.0,109.67,109.75,109.32,109.57,29118.0
2025-02-13 12:50:00,109.55,109.55,109.16,109.26,8504.0,109.55,109.55,109.16,109.26,8504.0
2025-02-13 13:00:00,109.18,109.7,109.18,109.65,11720.0,109.18,109.7,109.18,109.65,11720.0
2025-02-13 13:10:00,109.62,109.83,109.45,109.62,10216.0,109.62,109.83,109.45,109.62,10216.0
2025-02-13 13:20:00,109.72,110.19,109.56,110.12,14079.0,109.72,110.19,109.56,110.12,14079.0
2025-02-13 13:30:00,110.13,110.47,110.0,110.43,17655.0,110.13,110.47,110.0,110.43,17655.0
2025-02-13 13:40:00,110.44,110.5,110.08,110.38,12557.0,110.44,110.5,110.08,110.38,12557.0
2025-02-13 13:50:00,110.33,110.51,110.07,110.43,15112.0,110.33,110.51,110.07,110.43,15112.0
2025-02-13 14:00:00,110.41,110.55,110.21,110.21,14093.0,110.41,110.55,110.21,110.21,14093.0
2025-02-13 14:10:00,110.21,110.28,110.01,110.01,15671.0,110.21,110.28,110.01,110.01,15671.0
2025-02-13 14:20:00,110.07,110.39,110.07,110.37,15295.0,110.07,110.39,110.07,110.37,15295.0
2025-02-13 14:30:00,110.33,110.52,110.28,110.44,21679.0,110.33,110.52,110.28,110.44,21679.0
2025-02-13 14:40:00,110.45,110.69,110.44,110.65,15550.0,110.45,110.69,110.44,110.65,15550.0
2025-02-13 14:50:00,110.68,110.88,110.54,110.55,17774.0,110.68,110.88,110.54,110.55,17774.0
2025-02-13 15:00:00,110.51,110.58,110.37,110.52,15156.0,110.51,110.58,110.37,110.52,15156.0
2025-02-13 15:10:00,110.51,110.6,110.16,110.16,16851.0,110.51,110.6,110.16,110.16,16851.0
2025-02-13 15:20:00,110.15,110.23,109.9,109.98,21715.0,110.15,110.23,109.9,109.98,21715.0
2025-02-13 15:30:00,109.97,110.12,109.92,110.02,17518.0,109.97,110.12,109.92,110.02,17518.0
2025-02-13 15:40:00,110.02,110.29,109.94,110.17,44092.0,110.02,110.29,109.94,110.17,44092.0
2025-02-13 15:50:00,110.2,110.51,109.59,110.14,125164.0,110.2,110.51,109.59,110.14,125164.0
2025-02-14 09:30:00,110.67,110.88,108.31,109.17,27829.0,110.67,110.88,108.31,109.17,27829.0
2025-02-14 09:40:00,109.29,109.76,108.86,109.26,17382.0,109.29,109.76,108.86,109.26,17382.0
2025-02-14 09:50:00,109.15,109.24,108.39,108.8,11925.0,109.15,109.24,108.39,108.8,11925.0
2025-02-14 10:00:00,108.94,109.52,108.61,109.14,7167.0,108.94,109.52,108.61,109.14,7167.0
2025-02-14 10:10:00,109.16,109.16,108.76,108.89,6677.0,109.16,109.16,108.76,108.89,6677.0
2025-02-14 10:20:00,108.96,109.22,108.88,109.09,5639.0,108.96,109.22,108.88,109.09,5639.0
2025-02-14 10:30:00,109.05,109.24,109.05,109.16,8919.0,109.05,109.24,109.05,109.16,8919.0
2025-02-14 10:40:00,109.16,109.42,109.04,109.38,6956.0,109.16,109.42,109.04,109.38,6956.0
2025-02-14 10:50:00,109.43,109.95,109.43,109.78,15111.0,109.43,109.95,109.43,109.78,15111.0
2025-02-14 11:00:00,109.78,109.98,109.65,109.82,6673.0,109.78,109.98,109.65,109.82,6673.0
2025-02-14 11:10:00,109.82,109.85,109.41,109.52,10159.0,109.82,109.85,109.41,109.52,10159.0
2025-02-14 11:20:00,109.42,109.93,109.25,109.58,6161.0,109.42,109.93,109.25,109.58,6161.0
2025-02-14 11:30:00,109.55,109.74,109.51,109.63,3250.0,109.55,109.74,109.51,109.63,3250.0
2025-02-14 11:40:00,109.62,109.63,109.32,109.42,5861.0,109.62,109.63,109.32,109.42,5861.0
2025-02-14 11:50:00,109.42,109.67,109.39,109.67,5726.0,109.42,109.67,109.39,109.67,5726.0
2025-02-14 12:00:00,109.67,109.67,109.28,109.36,8449.0,109.67,109.67,109.28,109.36,8449.0
2025-02-14 12:10:00,109.28,109.36,109.22,109.36,4962.0,109.28,109.36,109.22,109.36,4962.0
2025-02-14 12:20:00,109.36,109.92,109.35,109.81,9247.0,109.36,109.92,109.35,109.81,9247.0
2025-02-14 12:30:00,109.86,110.4,109.77,110.1,11420.0,109.86,110.4,109.77,110.1,11420.0
2025-02-14 12:40:00,110.09,110.35,110.09,110.2,10782.0,110.09,110.35,110.09,110.2,10782.0
2025-02-14 12:50:00,110.26,110.59,109.94,110.38,17979.0,110.26,110.59,109.94,110.38,17979.0
2025-02-14 13:00:00,110.45,110.56,110.34,110.46,11124.0,110.45,110.56,110.34,110.46,11124.0
2025-02-14 13:10:00,110.45,110.65,110.45,110.58,9137.0,110.45,110.65,110.45,110.58,9137.0
2025-02-14 13:20:00,110.65,110.71,110.52,110.61,8543.0,110.65,110.71,110.52,110.61,8543.0
2025-02-14 13:30:00,110.61,110.99,110.61,110.86,6468.0,110.61,110.99,110.61,110.86,6468.0
2025-02-14 13:40:00,110.88,111.26,110.76,111.1,10638.0,110.88,111.26,110.76,111.1,10638.0
2025-02-14 13:50:00,111.05,111.4,111.05,111.08,13364.0,111.05,111.4,111.05,111.08,13364.0
2025-02-14 14:00:00,111.11,111.12,110.52,110.62,9985.0,111.11,111.12,110.52,110.62,9985.0
2025-02-14 14:10:00,110.66,110.68,110.44,110.63,8116.0,110.66,110.68,110.44,110.63,8116.0
2025-02-14 14:20:00,110.6,110.99,110.58,110.93,12395.0,110.6,110.99,110.58,110.93,12395.0
2025-02-14 14:30:00,110.9,111.5,110.82,111.48,12766.0,110.9,111.5,110.82,111.48,12766.0
2025-02-14 14:40:00,111.51,111.52,111.36,111.42,11102.0,111.51,111.52,111.36,111.42,11102.0
2025-02-14 14:50:00,111.42,111.68,111.39,111.48,16446.0,111.42,111.68,111.39,111.48,16446.0
2025-02-14 15:00:00,111.42,111.7,111.27,111.37,29615.0,111.42,111.7,111.27,111.37,29615.0
2025-02-14 15:10:00,111.32,111.57,111.06,111.17,22154.0,111.32,111.57,111.06,111.17,22154.0
2025-02-14 15:20:00,111.2,111.27,111.1,111.2,16747.0,111.2,111.27,111.1,111.2,16747.0
2025-02-14 15:30:00,111.15,111.67,111.1,111.66,25684.0,111.15,111.67,111.1,111.66,25684.0
2025-02-14 15:40:00,111.66,111.7,111.15,111.18,42053.0,111.66,111.7,111.15,111.18,42053.0
2025-02-14 15:50:00,111.21,112.07,111.18,112.05,167579.0,111.21,112.07,111.18,112.05,167579.0
2025-02-18 09:30:00,112.89,113.2,110.65,110.81,53178.0,112.89,113.2,110.65,110.81,53178.0
2025-02-18 09:40:00,111.12,111.21,110.66,110.77,19961.0,111.12,111.21,110.66,110.77,19961.0
2025-02-18 09:50:00,110.76,111.2,110.31,110.86,25750.0,110.76,111.2,110.31,110.86,25750.0
2025-02-18 10:00:00,110.87,111.0,110.1,110.1,63316.0,110.87,111.0,110.1,110.1,63316.0
2025-02-18 10:10:00,110.05,110.44,109.74,109.78,30121.0,110.05,110.44,109.74,109.78,30121.0
2025-02-18 10:20:00,109.8,109.86,108.93,109.07,44728.0,109.8,109.86,108.93,109.07,44728.0
2025-02-18 10:30:00,109.08,109.31,108.89,109.14,25207.0,109.08,109.31,108.89,109.14,25207.0
2025-02-18 10:40:00,109.2,109.4,109.05,109.11,17946.0,109.2,109.4,109.05,109.11,17946.0
2025-02-18 10:50:00,109.0,109.31,108.91,108.99,17605.0,109.0,109.31,108.91,108.99,17605.0
2025-02-18 11:00:00,108.99,109.06,108.5,108.64,24783.0,108.99,109.06,108.5,108.64,24783.0
2025-02-18 11:10:00,108.67,109.14,108.65,109.08,15405.0,108.67,109.14,108.65,109.08,15405.0
2025-02-18 11:20:00,109.07,109.71,108.99,109.39,13734.0,109.07,109.71,108.99,109.39,13734.0
2025-02-18 11:30:00,109.54,109.55,109.02,109.11,12948.0,109.54,109.55,109.02,109.11,12948.0
2025-02-18 11:40:00,109.08,109.59,109.05,109.52,12003.0,109.08,109.59,109.05,109.52,12003.0
2025-02-18 11:50:00,109.57,109.64,109.18,109.2,16628.0,109.57,109.64,109.18,109.2,16628.0
2025-02-18 12:00:00,109.16,109.35,109.11,109.18,13435.0,109.16,109.35,109.11,109.18,13435.0
2025-02-18 12:10:00,109.18,109.56,109.06,109.12,14485.0,109.18,109.56,109.06,109.12,14485.0
2025-02-18 12:20:00,109.13,109.43,108.98,109.38,23480.0,109.13,109.43,108.98,109.38,23480.0
2025-02-18 12:30:00,109.48,109.5,109.11,109.16,12319.0,109.48,109.5,109.11,109.16,12319.0
2025-02-18 12:40:00,109.16,109.21,109.07,109.12,14519.0,109.16,109.21,109.07,109.12,14519.0
2025-02-18 12:50:00,109.11,109.59,109.11,109.45,14510.0,109.11,109.59,109.11,109.45,14510.0
2025-02-18 13:00:00,109.43,109.69,109.33,109.46,14180.0,109.43,109.69,109.33,109.46,14180.0
2025-02-18 13:10:00,109.41,109.49,109.23,109.33,12879.0,109.41,109.49,109.23,109.33,12879.0
2025-02-18 13:20:00,109.41,109.41,108.95,108.95,11965.0,109.41,109.41,108.95,108.95,11965.0
2025-02-18 13:30:00,108.95,109.2,108.95,109.06,8217.0,108.95,109.2,108.95,109.06,8217.0
2025-02-18 13:40:00,109.03,109.06,108.56,109.03,21296.0,109.03,109.06,108.56,109.03,21296.0
2025-02-18 13:50:00,109.05,109.42,108.97,109.41,8723.0,109.05,109.42,108.97,109.41,8723.0
2025-02-18 14:00:00,109.31,109.43,108.95,109.04,21476.0,109.31,109.43,108.95,109.04,21476.0
2025-02-18 14:10:00,109.04,109.19,108.89,108.99,16009.0,109.04,109.19,108.89,108.99,16009.0
2025-02-18 14:20:00,109.01,109.05,108.79,108.79,11572.0,109.01,109.05,108.79,108.79,11572.0
2025-02-18 14:30:00,108.7,109.03,108.65,108.91,10523.0,108.7,109.03,108.65,108.91,10523.0
2025-02-18 14:40:00,108.83,108.87,108.32,108.34,30870.0,108.83,108.87,108.32,108.34,30870.0
2025-02-18 14:50:00,108.36,108.51,108.2,108.47,26852.0,108.36,108.51,108.2,108.47,26852.0
2025-02-18 15:00:00,108.47,108.75,108.25,108.26,36931.0,108.47,108.75,108.25,108.26,36931.0
2025-02-18 15:10:00,108.26,108.26,107.87,108.23,25663.0,108.26,108.26,107.87,108.23,25663.0
2025-02-18 15:20:00,108.16,108.5,108.16,108.38,25194.0,108.16,108.5,108.16,108.38,25194.0
2025-02-18 15:30:00,108.38,109.1,108.38,108.94,21087.0,108.38,109.1,108.38,108.94,21087.0
2025-02-18 15:40:00,109.0,109.11,108.51,108.65,33313.0,109.0,109.11,108.51,108.65,33313.0
2025-02-18 15:50:00,108.65,109.25,108.52,108.85,133421.0,108.65,109.25,108.52,108.85,133421.0
2025-02-19 09:30:00,108.06,108.41,106.66,107.41,39740.0,108.06,108.41,106.66,107.41,39740.0
2025-02-19 09:40:00,107.41,107.41,106.79,106.97,14713.0,107.41,107.41,106.79,106.97,14713.0
2025-02-19 09:50:00,106.9,107.27,106.8,107.08,21334.0,106.9,107.27,106.8,107.08,21334.0
2025-02-19 10:00:00,107.11,107.19,106.6,106.6,25529.0,107.11,107.19,106.6,106.6,25529.0
2025-02-19 10:10:00,106.62,107.05,106.51,106.7,16580.0,106.62,107.05,106.51,106.7,16580.0
2025-02-19 10:20:00,106.83,106.83,106.15,106.34,28351.0,106.83,106.83,106.15,106.34,28351.0
2025-02-19 10:30:00,106.3,106.39,105.73,105.79,38376.0,106.3,106.39,105.73,105.79,38376.0
2025-02-19 10:40:00,105.75,105.78,105.15,105.23,73795.0,105.75,105.78,105.15,105.23,73795.0
2025-02-19 10:50:00,105.23,105.24,104.41,105.14,84038.0,105.23,105.24,104.41,105.14,84038.0
2025-02-19 11:00:00,105.12,105.44,104.53,105.06,47229.0,105.12,105.44,104.53,105.06,47229.0
2025-02-19 11:10:00,105.06,105.15,104.82,105.06,17342.0,105.06,105.15,104.82,105.06,17342.0
2025-02-19 11:20:00,104.94,105.28,104.94,105.15,21267.0,104.94,105.28,104.94,105.15,21267.0
2025-02-19 11:30:00,105.12,105.21,104.71,104.9,21094.0,105.12,105.21,104.71,104.9,21094.0
2025-02-19 11:40:00,104.88,105.07,104.74,104.78,14021.0,104.88,105.07,104.74,104.78,14021.0
2025-02-19 11:50:00,104.78,104.92,104.64,104.7,14643.0,104.78,104.92,104.64,104.7,14643.0
2025-02-19 12:00:00,104.67,104.92,104.6,104.7,27698.0,104.67,104.92,104.6,104.7,27698.0
2025-02-19 12:10:00,104.72,104.75,104.47,104.6,18711.0,104.72,104.75,104.47,104.6,18711.0
2025-02-19 12:20:00,104.53,104.75,104.37,104.72,21435.0,104.53,104.75,104.37,104.72,21435.0
2025-02-19 12:30:00,104.73,105.04,104.64,105.04,16337.0,104.73,105.04,104.64,105.04,16337.0
2025-02-19 12:40:00,105.04,105.22,105.03,105.16,8733.0,105.04,105.22,105.03,105.16,8733.0
2025-02-19 12:50:00,105.17,105.38,105.0,105.1,9718.0,105.17,105.38,105.0,105.1,9718.0
2025-02-19 13:00:00,105.04,105.1,104.69,104.73,7695.0,105.04,105.1,104.69,104.73,7695.0
2025-02-19 13:10:00,104.73,105.02,104.68,104.97,11743.0,104.73,105.02,104.68,104.97,11743.0
2025-02-19 13:20:00,104.97,105.25,104.87,105.06,10348.0,104.97,105.25,104.87,105.06,10348.0
2025-02-19 13:30:00,105.21,105.21,105.03,105.11,9722.0,105.21,105.21,105.03,105.11,9722.0
2025-02-19 13:40:00,105.1,105.1,104.92,104.92,10431.0,105.1,105.1,104.92,104.92,10431.0
2025-02-19 13:50:00,104.95,105.19,104.95,105.11,8781.0,104.95,105.19,104.95,105.11,8781.0
2025-02-19 14:00:00,105.12,105.36,105.11,105.33,7553.0,105.12,105.36,105.11,105.33,7553.0
2025-02-19 14:10:00,105.33,105.44,105.13,105.42,8931.0,105.33,105.44,105.13,105.42,8931.0
2025-02-19 14:20:00,105.46,105.46,105.24,105.25,7960.0,105.46,105.46,105.24,105.25,7960.0
2025-02-19 14:30:00,105.29,105.45,105.2,105.39,15893.0,105.29,105.45,105.2,105.39,15893.0
2025-02-19 14:40:00,105.39,105.44,105.3,105.41,8587.0,105.39,105.44,105.3,105.41,8587.0
2025-02-19 14:50:00,105.38,105.94,105.37,105.74,14721.0,105.38,105.94,105.37,105.74,14721.0
2025-02-19 15:00:00,105.74,105.77,105.36,105.4,8139.0,105.74,105.77,105.36,105.4,8139.0
2025-02-19 15:10:00,105.44,105.48,105.15,105.19,17671.0,105.44,105.48,105.15,105.19,17671.0
2025-02-19 15:20:00,105.19,105.3,104.6,104.65,31214.0,105.19,105.3,104.6,104.65,31214.0
2025-02-19 15:30:00,104.65,105.05,104.64,104.99,34901.0,104.65,105.05,104.64,104.99,34901.0
2025-02-19 15:40:00,105.03,105.07,104.45,104.56,47740.0,105.03,105.07,104.45,104.56,47740.0
2025-02-19 15:50:00,104.61,105.2,104.48,105.05,160573.0,104.61,105.2,104.48,105.05,160573.0
2025-02-20 09:30:00,104.49,104.62,103.0,103.21,49352.0,104.49,104.62,103.0,103.21,49352.0
2025-02-20 09:40:00,103.21,103.39,102.13,103.21,48604.0,103.21,103.39,102.13,103.21,48604.0
2025-02-20 09:50:00,103.38,103.5,102.51,102.71,33227.0,103.38,103.5,102.51,102.71,33227.0
2025-02-20 10:00:00,102.8,102.89,102.12,102.19,38304.0,102.8,102.89,102.12,102.19,38304.0
2025-02-20 10:10:00,102.16,102.58,102.07,102.44,27741.0,102.16,102.58,102.07,102.44,27741.0
2025-02-20 10:20:00,102.45,102.73,102.41,102.6,21954.0,102.45,102.73,102.41,102.6,21954.0
2025-02-20 10:30:00,102.6,103.21,102.6,102.6,25059.0,102.6,103.21,102.6,102.6,25059.0
2025-02-20 10:40:00,102.8,102.8,102.15,102.24,19161.0,102.8,102.8,102.15,102.24,19161.0
2025-02-20 10:50:00,102.27,102.53,102.16,102.42,19921.0,102.27,102.53,102.16,102.42,19921.0
2025-02-20 11:00:00,102.45,102.63,102.16,102.63,20453.0,102.45,102.63,102.16,102.63,20453.0
2025-02-20 11:10:00,102.63,102.72,102.47,102.64,11898.0,102.63,102.72,102.47,102.64,11898.0
2025-02-20 11:20:00,102.67,102.95,102.59,102.74,11241.0,102.67,102.95,102.59,102.74,11241.0
2025-02-20 11:30:00,102.71,102.71,102.25,102.44,32278.0,102.71,102.71,102.25,102.44,32278.0
2025-02-20 11:40:00,102.32,102.81,102.25,102.73,16567.0,102.32,102.81,102.25,102.73,16567.0
2025-02-20 11:50:00,102.82,102.83,102.52,102.56,10946.0,102.82,102.83,102.52,102.56,10946.0
2025-02-20 12:00:00,102.51,102.66,102.25,102.6,39471.0,102.51,102.66,102.25,102.6,39471.0
2025-02-20 12:10:00,102.6,102.77,102.47,102.67,18435.0,102.6,102.77,102.47,102.67,18435.0
2025-02-20 12:20:00,102.59,102.85,102.59,102.62,14277.0,102.59,102.85,102.59,102.62,14277.0
2025-02-20 12:30:00,102.6,103.39,102.6,103.39,23358.0,102.6,103.39,102.6,103.39,23358.0
2025-02-20 12:40:00,103.35,103.69,103.04,103.34,115306.0,103.35,103.69,103.04,103.34,115306.0
2025-02-20 12:50:00,103.34,103.39,102.81,102.86,26198.0,103.34,103.39,102.81,102.86,26198.0
2025-02-20 13:00:00,102.81,102.91,102.72,102.78,6688.0,102.81,102.91,102.72,102.78,6688.0
2025-02-20 13:10:00,102.75,102.9,102.55,102.61,14115.0,102.75,102.9,102.55,102.61,14115.0
2025-02-20 13:20:00,102.61,102.71,102.49,102.58,8285.0,102.61,102.71,102.49,102.58,8285.0
2025-02-20 13:30:00,102.5,103.12,102.5,102.97,9074.0,102.5,103.12,102.5,102.97,9074.0
2025-02-20 13:40:00,102.98,102.98,102.74,102.79,6928.0,102.98,102.98,102.74,102.79,6928.0
2025-02-20 13:50:00,102.79,102.91,102.57,102.83,13765.0,102.79,102.91,102.57,102.83,13765.0
2025-02-20 14:00:00,102.79,103.16,102.7,102.7,29187.0,102.79,103.16,102.7,102.7,29187.0
2025-02-20 14:10:00,102.77,103.33,102.76,103.23,25632.0,102.77,103.33,102.76,103.23,25632.0
2025-02-20 14:20:00,103.31,103.32,103.04,103.04,12683.0,103.31,103.32,103.04,103.04,12683.0
2025-02-20 14:30:00,103.09,103.13,102.89,102.98,27527.0,103.09,103.13,102.89,102.98,27527.0
2025-02-20 14:40:00,102.97,103.51,102.96,103.47,21432.0,102.97,103.51,102.96,103.47,21432.0
2025-02-20 14:50:00,103.47,103.52,103.32,103.42,14792.0,103.47,103.52,103.32,103.42,14792.0
2025-02-20 15:00:00,103.47,103.64,103.4,103.58,19820.0,103.47,103.64,103.4,103.58,19820.0
2025-02-20 15:10:00,103.55,103.55,103.34,103.44,18333.0,103.55,103.55,103.34,103.44,18333.0
2025-02-20 15:20:00,103.41,103.57,103.05,103.14,28684.0,103.41,103.57,103.05,103.14,28684.0
2025-02-20 15:30:00,103.14,103.14,102.72,102.73,23669.0,103.14,103.14,102.72,102.73,23669.0
2025-02-20 15:40:00,102.71,103.1,102.59,102.94,55616.0,102.71,103.1,102.59,102.94,55616.0
2025-02-20 15:50:00,103.01,103.27,102.9,103.16,170304.0,103.01,103.27,102.9,103.16,170304.0
2025-02-21 09:30:00,104.92,105.1,102.7,102.72,66682.0,104.92,105.1,102.7,102.72,66682.0
2025-02-21 09:40:00,102.72,103.94,102.72,103.38,36561.0,102.72,103.94,102.72,103.38,36561.0
2025-02-21 09:50:00,103.27,103.5,102.64,102.64,22539.0,103.27,103.5,102.64,102.64,22539.0
2025-02-21 10:00:00,102.7,102.72,101.8,102.07,24145.0,102.7,102.72,101.8,102.07,24145.0
2025-02-21 10:10:00,102.04,102.49,101.89,102.21,20259.0,102.04,102.49,101.89,102.21,20259.0
2025-02-21 10:20:00,102.21,102.33,101.71,101.71,8955.0,102.21,102.33,101.71,101.71,8955.0
2025-02-21 10:30:00,101.88,101.99,101.5,101.79,20240.0,101.88,101.99,101.5,101.79,20240.0
2025-02-21 10:40:00,101.68,101.68,101.19,101.51,26346.0,101.68,101.68,101.19,101.51,26346.0
2025-02-21 10:50:00,101.54,101.85,101.51,101.8,16865.0,101.54,101.85,101.51,101.8,16865.0
2025-02-21 11:00:00,101.9,102.17,101.57,101.57,20265.0,101.9,102.17,101.57,101.57,20265.0
2025-02-21 11:10:00,101.77,102.52,101.67,102.35,24608.0,101.77,102.52,101.67,102.35,24608.0
2025-02-21 11:20:00,102.38,102.77,102.11,102.25,48113.0,102.38,102.77,102.11,102.25,48113.0
2025-02-21 11:30:00,102.16,102.29,102.01,102.24,32951.0,102.16,102.29,102.01,102.24,32951.0
2025-02-21 11:40:00,102.22,102.23,101.93,102.06,15915.0,102.22,102.23,101.93,102.06,15915.0
2025-02-21 11:50:00,102.1,102.29,102.01,102.03,18415.0,102.1,102.29,102.01,102.03,18415.0
2025-02-21 12:00:00,102.08,102.18,101.53,101.58,18181.0,102.08,102.18,101.53,101.58,18181.0
2025-02-21 12:10:00,101.45,101.72,101.42,101.5,10785.0,101.45,101.72,101.42,101.5,10785.0
2025-02-21 12:20:00,101.43,101.56,101.31,101.44,19785.0,101.43,101.56,101.31,101.44,19785.0
2025-02-21 12:30:00,101.44,101.55,101.2,101.34,17374.0,101.44,101.55,101.2,101.34,17374.0
2025-02-21 12:40:00,101.39,101.79,101.29,101.52,10060.0,101.39,101.79,101.29,101.52,10060.0
2025-02-21 12:50:00,101.51,101.65,101.11,101.17,16060.0,101.51,101.65,101.11,101.17,16060.0
2025-02-21 13:00:00,101.17,101.3,100.86,101.0,76929.0,101.17,101.3,100.86,101.0,76929.0
2025-02-21 13:10:00,100.94,101.32,100.65,100.89,22829.0,100.94,101.32,100.65,100.89,22829.0
2025-02-21 13:20:00,100.89,101.37,100.89,101.12,13131.0,100.89,101.37,100.89,101.12,13131.0
2025-02-21 13:30:00,101.12,101.43,100.9,101.25,17869.0,101.12,101.43,100.9,101.25,17869.0
2025-02-21 13:40:00,101.26,101.29,100.97,101.21,11780.0,101.26,101.29,100.97,101.21,11780.0
2025-02-21 13:50:00,101.2,101.28,100.93,101.01,7245.0,101.2,101.28,100.93,101.01,7245.0
2025-02-21 14:00:00,101.06,101.35,100.69,100.9,27485.0,101.06,101.35,100.69,100.9,27485.0
2025-02-21 14:10:00,100.9,101.04,100.71,101.02,15319.0,100.9,101.04,100.71,101.02,15319.0
2025-02-21 14:20:00,100.93,100.98,100.65,100.8,17814.0,100.93,100.98,100.65,100.8,17814.0
2025-02-21 14:30:00,100.89,100.96,99.51,100.19,62091.0,100.89,100.96,99.51,100.19,62091.0
2025-02-21 14:40:00,100.14,100.55,100.11,100.48,16997.0,100.14,100.55,100.11,100.48,16997.0
2025-02-21 14:50:00,100.54,100.98,100.48,100.6,14509.0,100.54,100.98,100.48,100.6,14509.0
2025-02-21 15:00:00,100.41,100.66,100.02,100.3,20811.0,100.41,100.66,100.02,100.3,20811.0
2025-02-21 15:10:00,100.37,100.7,100.07,100.22,13715.0,100.37,100.7,100.07,100.22,13715.0
2025-02-21 15:20:00,100.22,100.58,100.15,100.23,18011.0,100.22,100.58,100.15,100.23,18011.0
2025-02-21 15:30:00,100.24,100.66,100.24,100.43,20949.0,100.24,100.66,100.24,100.43,20949.0
2025-02-21 15:40:00,100.37,100.5,100.04,100.33,58832.0,100.37,100.5,100.04,100.33,58832.0
2025-02-21 15:50:00,100.35,100.68,100.09,100.18,177324.0,100.35,100.68,100.09,100.18,177324.0
2025-02-24 09:30:00,100.77,102.7,100.1,102.19,90731.0,100.77,102.7,100.1,102.19,90731.0
2025-02-24 09:40:00,102.01,102.23,100.57,101.35,36582.0,102.01,102.23,100.57,101.35,36582.0
2025-02-24 09:50:00,101.35,101.47,100.11,100.34,57198.0,101.35,101.47,100.11,100.34,57198.0
2025-02-24 10:00:00,100.24,100.51,99.12,100.1,77370.0,100.24,100.51,99.12,100.1,77370.0
2025-02-24 10:10:00,100.06,100.44,99.85,100.0,42871.0,100.06,100.44,99.85,100.0,42871.0
2025-02-24 10:20:00,100.21,100.98,100.21,100.41,39790.0,100.21,100.98,100.21,100.41,39790.0
2025-02-24 10:30:00,100.54,100.8,100.2,100.35,41176.0,100.54,100.8,100.2,100.35,41176.0
2025-02-24 10:40:00,100.36,100.72,100.17,100.55,37891.0,100.36,100.72,100.17,100.55,37891.0
2025-02-24 10:50:00,100.6,100.9,100.42,100.9,34871.0,100.6,100.9,100.42,100.9,34871.0
2025-02-24 11:00:00,100.89,101.18,100.85,100.85,18899.0,100.89,101.18,100.85,100.85,18899.0
2025-02-24 11:10:00,100.92,101.46,100.77,101.46,12848.0,100.92,101.46,100.77,101.46,12848.0
2025-02-24 11:20:00,101.46,102.64,101.41,102.64,22838.0,101.46,102.64,101.41,102.64,22838.0
2025-02-24 11:30:00,102.67,103.1,102.15,102.26,50660.0,102.67,103.1,102.15,102.26,50660.0
2025-02-24 11:40:00,102.32,102.96,102.26,102.46,14158.0,102.32,102.96,102.26,102.46,14158.0
2025-02-24 11:50:00,102.46,102.48,102.04,102.15,38244.0,102.46,102.48,102.04,102.15,38244.0
2025-02-24 12:00:00,102.19,102.76,101.84,102.53,38087.0,102.19,102.76,101.84,102.53,38087.0
2025-02-24 12:10:00,102.54,102.69,102.36,102.63,23017.0,102.54,102.69,102.36,102.63,23017.0
2025-02-24 12:20:00,102.49,102.61,102.22,102.23,18446.0,102.49,102.61,102.22,102.23,18446.0
2025-02-24 12:30:00,102.23,102.52,101.96,102.43,22986.0,102.23,102.52,101.96,102.43,22986.0
2025-02-24 12:40:00,102.5,102.63,101.96,101.96,10808.0,102.5,102.63,101.96,101.96,10808.0
2025-02-24 12:50:00,101.99,102.18,101.89,101.89,20301.0,101.99,102.18,101.89,101.89,20301.0
2025-02-24 13:00:00,101.91,102.23,101.87,102.05,9050.0,101.91,102.23,101.87,102.05,9050.0
2025-02-24 13:10:00,102.06,102.5,102.01,102.32,13143.0,102.06,102.5,102.01,102.32,13143.0
2025-02-24 13:20:00,102.27,102.36,101.99,102.12,9337.0,102.27,102.36,101.99,102.12,9337.0
2025-02-24 13:30:00,102.21,102.25,101.98,102.18,17205.0,102.21,102.25,101.98,102.18,17205.0
2025-02-24 13:40:00,102.18,102.74,102.08,102.74,35474.0,102.18,102.74,102.08,102.74,35474.0
2025-02-24 13:50:00,102.68,102.75,102.36,102.59,17848.0,102.68,102.75,102.36,102.59,17848.0
2025-02-24 14:00:00,102.59,102.88,102.48,102.56,22461.0,102.59,102.88,102.48,102.56,22461.0
2025-02-24 14:10:00,102.52,102.86,102.52,102.57,14663.0,102.52,102.86,102.52,102.57,14663.0
2025-02-24 14:20:00,102.64,103.0,102.52,102.99,15895.0,102.64,103.0,102.52,102.99,15895.0
2025-02-24 14:30:00,102.86,103.35,102.86,103.21,15603.0,102.86,103.35,102.86,103.21,15603.0
2025-02-24 14:40:00,103.13,103.24,102.77,102.86,17662.0,103.13,103.24,102.77,102.86,17662.0
2025-02-24 14:50:00,102.83,102.97,102.4,102.5,26148.0,102.83,102.97,102.4,102.5,26148.0
2025-02-24 15:00:00,102.5,102.78,102.33,102.76,29868.0,102.5,102.78,102.33,102.76,29868.0
2025-02-24 15:10:00,102.78,103.04,102.65,102.66,53607.0,102.78,103.04,102.65,102.66,53607.0
2025-02-24 15:20:00,102.65,102.8,102.55,102.65,24166.0,102.65,102.8,102.55,102.65,24166.0
2025-02-24 15:30:00,102.67,103.13,102.62,102.95,37399.0,102.67,103.13,102.62,102.95,37399.0
2025-02-24 15:40:00,102.92,103.37,102.66,103.35,148912.0,102.92,103.37,102.66,103.35,148912.0
2025-02-24 15:50:00,103.41,103.5,102.1,102.14,271553.0,103.41,103.5,102.1,102.14,271553.0
2025-02-25 09:30:00,102.0,104.97,101.55,104.36,91749.0,102.0,104.97,101.55,104.36,91749.0
2025-02-25 09:40:00,104.38,104.38,102.91,103.99,48228.0,104.38,104.38,102.91,103.99,48228.0
2025-02-25 09:50:00,103.84,103.94,101.53,101.89,32189.0,103.84,103.94,101.53,101.89,32189.0
2025-02-25 10:00:00,101.7,102.37,101.01,102.37,40245.0,101.7,102.37,101.01,102.37,40245.0
2025-02-25 10:10:00,102.37,102.38,101.25,101.66,56857.0,102.37,102.38,101.25,101.66,56857.0
2025-02-25 10:20:00,101.71,101.84,100.54,101.2,130543.0,101.71,101.84,100.54,101.2,130543.0
2025-02-25 10:30:00,101.21,101.71,101.0,101.13,92745.0,101.21,101.71,101.0,101.13,92745.0
2025-02-25 10:40:00,101.21,101.57,100.87,101.37,30620.0,101.21,101.57,100.87,101.37,30620.0
2025-02-25 10:50:00,101.37,102.22,100.96,100.99,36132.0,101.37,102.22,100.96,100.99,36132.0
2025-02-25 11:00:00,100.84,100.84,100.01,100.73,37848.0,100.84,100.84,100.01,100.73,37848.0
2025-02-25 11:10:00,100.69,100.69,100.0,100.34,14548.0,100.69,100.69,100.0,100.34,14548.0
2025-02-25 11:20:00,100.42,100.43,99.86,99.89,35540.0,100.42,100.43,99.86,99.89,35540.0
2025-02-25 11:30:00,99.93,100.48,99.75,100.44,27202.0,99.93,100.48,99.75,100.44,27202.0
2025-02-25 11:40:00,100.44,100.81,100.35,100.78,28015.0,100.44,100.81,100.35,100.78,28015.0
2025-02-25 11:50:00,100.76,100.79,100.41,100.66,14550.0,100.76,100.79,100.41,100.66,14550.0
2025-02-25 12:00:00,100.53,100.59,100.0,100.01,14939.0,100.53,100.59,100.0,100.01,14939.0
2025-02-25 12:10:00,100.01,100.22,99.81,99.89,18891.0,100.01,100.22,99.81,99.89,18891.0
2025-02-25 12:20:00,99.88,99.94,99.73,99.86,30871.0,99.88,99.94,99.73,99.86,30871.0
2025-02-25 12:30:00,99.85,100.42,99.84,100.33,30702.0,99.85,100.42,99.84,100.33,30702.0
2025-02-25 12:40:00,100.35,100.6,100.3,100.41,13223.0,100.35,100.6,100.3,100.41,13223.0
2025-02-25 12:50:00,100.41,100.72,100.31,100.61,27305.0,100.41,100.72,100.31,100.61,27305.0
2025-02-25 13:00:00,100.56,100.95,100.55,100.88,31283.0,100.56,100.95,100.55,100.88,31283.0
2025-02-25 13:10:00,100.92,101.1,100.59,100.73,31790.0,100.92,101.1,100.59,100.73,31790.0
2025-02-25 13:20:00,100.72,101.51,100.71,101.02,66588.0,100.72,101.51,100.71,101.02,66588.0
2025-02-25 13:30:00,101.07,101.53,100.89,101.42,36515.0,101.07,101.53,100.89,101.42,36515.0
2025-02-25 13:40:00,101.36,101.66,101.34,101.58,15876.0,101.36,101.66,101.34,101.58,15876.0
2025-02-25 13:50:00,101.58,101.79,101.36,101.79,27694.0,101.58,101.79,101.36,101.79,27694.0
2025-02-25 14:00:00,101.82,101.95,101.54,101.95,24884.0,101.82,101.95,101.54,101.95,24884.0
2025-02-25 14:10:00,101.99,102.01,101.45,101.59,14938.0,101.99,102.01,101.45,101.59,14938.0
2025-02-25 14:20:00,101.56,101.56,101.19,101.33,11586.0,101.56,101.56,101.19,101.33,11586.0
2025-02-25 14:30:00,101.33,101.79,101.31,101.79,8930.0,101.33,101.79,101.31,101.79,8930.0
2025-02-25 14:40:00,101.83,101.9,101.12,101.54,26990.0,101.83,101.9,101.12,101.54,26990.0
2025-02-25 14:50:00,101.51,101.66,101.31,101.57,14613.0,101.51,101.66,101.31,101.57,14613.0
2025-02-25 15:00:00,101.49,101.97,101.36,101.89,32354.0,101.49,101.97,101.36,101.89,32354.0
2025-02-25 15:10:00,101.81,101.94,101.55,101.88,24481.0,101.81,101.94,101.55,101.88,24481.0
2025-02-25 15:20:00,101.82,102.09,101.67,101.81,25496.0,101.82,102.09,101.67,101.81,25496.0
2025-02-25 15:30:00,101.71,101.72,101.19,101.29,20728.0,101.71,101.72,101.19,101.29,20728.0
2025-02-25 15:40:00,101.27,101.83,101.12,101.83,35256.0,101.27,101.83,101.12,101.83,35256.0
2025-02-25 15:50:00,101.7,101.97,100.68,100.96,241092.0,101.7,101.97,100.68,100.96,241092.0
2025-02-26 09:30:00,103.0,104.5,102.64,104.1,66759.0,103.0,104.5,102.64,104.1,66759.0
2025-02-26 09:40:00,104.22,105.71,104.08,105.59,83604.0,104.22,105.71,104.08,105.59,83604.0
2025-02-26 09:50:00,105.55,105.79,105.08,105.3,56293.0,105.55,105.79,105.08,105.3,56293.0
2025-02-26 10:00:00,105.44,105.77,104.82,105.61,55811.0,105.44,105.77,104.82,105.61,55811.0
2025-02-26 10:10:00,105.59,105.9,105.38,105.79,81890.0,105.59,105.9,105.38,105.79,81890.0
2025-02-26 10:20:00,105.71,105.76,104.45,104.47,27285.0,105.71,105.76,104.45,104.47,27285.0
2025-02-26 10:30:00,104.48,105.07,104.41,104.73,13173.0,104.48,105.07,104.41,104.73,13173.0
2025-02-26 10:40:00,104.84,104.95,104.32,104.32,26369.0,104.84,104.95,104.32,104.32,26369.0
2025-02-26 10:50:00,104.33,104.81,104.25,104.8,18548.0,104.33,104.81,104.25,104.8,18548.0
2025-02-26 11:00:00,104.87,105.17,104.28,104.29,22326.0,104.87,105.17,104.28,104.29,22326.0
2025-02-26 11:10:00,104.28,104.43,103.92,104.12,15453.0,104.28,104.43,103.92,104.12,15453.0
2025-02-26 11:20:00,104.12,104.35,103.84,103.9,32320.0,104.12,104.35,103.84,103.9,32320.0
2025-02-26 11:30:00,103.94,104.85,103.81,104.8,15956.0,103.94,104.85,103.81,104.8,15956.0
2025-02-26 11:40:00,104.79,104.92,104.46,104.92,10728.0,104.79,104.92,104.46,104.92,10728.0
2025-02-26 11:50:00,104.92,105.04,104.43,104.48,27728.0,104.92,105.04,104.43,104.48,27728.0
2025-02-26 12:00:00,104.41,105.15,104.35,104.97,19530.0,104.41,105.15,104.35,104.97,19530.0
2025-02-26 12:10:00,105.02,105.35,104.7,104.74,14208.0,105.02,105.35,104.7,104.74,14208.0
2025-02-26 12:20:00,104.82,104.96,104.58,104.91,10076.0,104.82,104.96,104.58,104.91,10076.0
2025-02-26 12:30:00,104.86,104.87,104.28,104.3,6013.0,104.86,104.87,104.28,104.3,6013.0
2025-02-26 12:40:00,104.17,104.34,104.0,104.09,11349.0,104.17,104.34,104.0,104.09,11349.0
2025-02-26 12:50:00,104.09,104.3,103.84,103.92,19109.0,104.09,104.3,103.84,103.92,19109.0
2025-02-26 13:00:00,103.97,104.0,103.47,103.71,8885.0,103.97,104.0,103.47,103.71,8885.0
2025-02-26 13:10:00,103.77,103.88,103.58,103.87,17983.0,103.77,103.88,103.58,103.87,17983.0
2025-02-26 13:20:00,103.81,103.98,103.55,103.56,10387.0,103.81,103.98,103.55,103.56,10387.0
2025-02-26 13:30:00,103.56,103.73,103.52,103.52,8985.0,103.56,103.73,103.52,103.52,8985.0
2025-02-26 13:40:00,103.52,103.78,103.3,103.49,16895.0,103.52,103.78,103.3,103.49,16895.0
2025-02-26 13:50:00,103.48,103.48,103.0,103.17,17763.0,103.48,103.48,103.0,103.17,17763.0
2025-02-26 14:00:00,103.17,103.33,103.0,103.07,13976.0,103.17,103.33,103.0,103.07,13976.0
2025-02-26 14:10:00,103.04,103.72,103.04,103.68,28513.0,103.04,103.72,103.04,103.68,28513.0
2025-02-26 14:20:00,103.72,104.05,103.68,103.7,42687.0,103.72,104.05,103.68,103.7,42687.0
2025-02-26 14:30:00,103.69,104.3,103.68,104.19,17913.0,103.69,104.3,103.68,104.19,17913.0
2025-02-26 14:40:00,104.18,104.24,103.87,103.95,19257.0,104.18,104.24,103.87,103.95,19257.0
2025-02-26 14:50:00,103.95,104.17,103.87,104.03,17532.0,103.95,104.17,103.87,104.03,17532.0
2025-02-26 15:00:00,104.03,104.39,103.95,104.13,20457.0,104.03,104.39,103.95,104.13,20457.0
2025-02-26 15:10:00,104.16,104.3,103.79,103.84,20007.0,104.16,104.3,103.79,103.84,20007.0
2025-02-26 15:20:00,103.91,104.17,103.77,103.85,21638.0,103.91,104.17,103.77,103.85,21638.0
2025-02-26 15:30:00,103.83,104.18,103.73,104.14,27929.0,103.83,104.18,103.73,104.14,27929.0
2025-02-26 15:40:00,104.14,104.46,104.08,104.39,40687.0,104.14,104.46,104.08,104.39,40687.0
2025-02-26 15:50:00,104.41,104.54,103.85,104.08,195357.0,104.41,104.54,103.85,104.08,195357.0
2025-02-27 09:30:00,105.04,105.55,104.0,104.56,52259.0,105.04,105.55,104.0,104.56,52259.0
2025-02-27 09:40:00,104.72,104.94,103.18,103.73,24054.0,104.72,104.94,103.18,103.73,24054.0
2025-02-27 09:50:00,103.64,103.77,102.11,102.19,50720.0,103.64,103.77,102.11,102.19,50720.0
2025-02-27 10:00:00,102.1,102.36,101.45,102.07,26815.0,102.1,102.36,101.45,102.07,26815.0
2025-02-27 10:10:00,102.02,103.26,101.98,102.89,15030.0,102.02,103.26,101.98,102.89,15030.0
2025-02-27 10:20:00,102.61,103.27,102.24,102.42,10938.0,102.61,103.27,102.24,102.42,10938.0
2025-02-27 10:30:00,102.55,102.84,102.0,102.84,25002.0,102.55,102.84,102.0,102.84,25002.0
2025-02-27 10:40:00,102.75,102.91,102.31,102.82,13175.0,102.75,102.91,102.31,102.82,13175.0
2025-02-27 10:50:00,102.82,102.91,102.44,102.45,9260.0,102.82,102.91,102.44,102.45,9260.0
2025-02-27 11:00:00,102.51,103.04,102.19,102.93,11255.0,102.51,103.04,102.19,102.93,11255.0
2025-02-27 11:10:00,102.92,103.11,102.88,102.92,8818.0,102.92,103.11,102.88,102.92,8818.0
2025-02-27 11:20:00,103.12,103.68,103.04,103.29,43957.0,103.12,103.68,103.04,103.29,43957.0
2025-02-27 11:30:00,103.38,103.53,102.95,103.15,30006.0,103.38,103.53,102.95,103.15,30006.0
2025-02-27 11:40:00,103.29,103.44,103.24,103.41,4431.0,103.29,103.44,103.24,103.41,4431.0
2025-02-27 11:50:00,103.29,103.33,102.41,102.61,10713.0,103.29,103.33,102.41,102.61,10713.0
2025-02-27 12:00:00,102.61,102.94,102.3,102.31,10317.0,102.61,102.94,102.3,102.31,10317.0
2025-02-27 12:10:00,102.32,102.54,102.24,102.3,9107.0,102.32,102.54,102.24,102.3,9107.0
2025-02-27 12:20:00,102.33,103.01,102.18,102.95,16535.0,102.33,103.01,102.18,102.95,16535.0
2025-02-27 12:30:00,103.15,103.19,102.84,102.86,9700.0,103.15,103.19,102.84,102.86,9700.0
2025-02-27 12:40:00,102.95,102.98,102.59,102.9,12472.0,102.95,102.98,102.59,102.9,12472.0
2025-02-27 12:50:00,102.82,103.03,102.64,102.82,9923.0,102.82,103.03,102.64,102.82,9923.0
2025-02-27 13:00:00,102.91,103.32,102.91,103.06,7168.0,102.91,103.32,102.91,103.06,7168.0
2025-02-27 13:10:00,103.07,103.34,102.98,103.28,12559.0,103.07,103.34,102.98,103.28,12559.0
2025-02-27 13:20:00,103.19,103.34,103.0,103.02,5472.0,103.19,103.34,103.0,103.02,5472.0
2025-02-27 13:30:00,103.1,103.5,103.06,103.36,10203.0,103.1,103.5,103.06,103.36,10203.0
2025-02-27 13:40:00,103.25,103.42,103.11,103.4,9867.0,103.25,103.42,103.11,103.4,9867.0
2025-02-27 13:50:00,103.36,103.36,103.09,103.14,6534.0,103.36,103.36,103.09,103.14,6534.0
2025-02-27 14:00:00,103.03,103.03,102.56,102.56,12531.0,103.03,103.03,102.56,102.56,12531.0
2025-02-27 14:10:00,102.76,102.79,102.62,102.76,5667.0,102.76,102.79,102.62,102.76,5667.0
2025-02-27 14:20:00,102.8,102.81,102.2,102.2,5315.0,102.8,102.81,102.2,102.2,5315.0
2025-02-27 14:30:00,102.2,102.27,101.82,102.2,15771.0,102.2,102.27,101.82,102.2,15771.0
2025-02-27 14:40:00,102.18,102.68,102.15,102.68,7952.0,102.18,102.68,102.15,102.68,7952.0
2025-02-27 14:50:00,102.77,102.86,102.53,102.86,11541.0,102.77,102.86,102.53,102.86,11541.0
2025-02-27 15:00:00,102.76,102.76,102.07,102.11,9704.0,102.76,102.76,102.07,102.11,9704.0
2025-02-27 15:10:00,102.08,102.14,101.84,102.02,20663.0,102.08,102.14,101.84,102.02,20663.0
2025-02-27 15:20:00,101.94,102.14,101.5,101.63,77329.0,101.94,102.14,101.5,101.63,77329.0
2025-02-27 15:30:00,101.55,102.04,101.55,101.81,19678.0,101.55,102.04,101.55,101.81,19678.0
2025-02-27 15:40:00,101.8,101.88,101.14,101.55,34792.0,101.8,101.88,101.14,101.55,34792.0
2025-02-27 15:50:00,101.58,101.59,101.08,101.4,98972.0,101.58,101.59,101.08,101.4,98972.0
2025-02-28 09:30:00,101.71,103.95,101.11,103.38,38291.0,101.71,103.95,101.11,103.38,38291.0
2025-02-28 09:40:00,103.54,103.6,102.87,103.01,15452.0,103.54,103.6,102.87,103.01,15452.0
2025-02-28 09:50:00,103.13,103.94,102.61,103.08,31282.0,103.13,103.94,102.61,103.08,31282.0
2025-02-28 10:00:00,103.21,104.1,103.15,103.43,16812.0,103.21,104.1,103.15,103.43,16812.0
2025-02-28 10:10:00,103.42,104.36,103.17,103.87,78058.0,103.42,104.36,103.17,103.87,78058.0
2025-02-28 10:20:00,103.75,104.3,103.72,104.3,21161.0,103.75,104.3,103.72,104.3,21161.0
2025-02-28 10:30:00,104.34,104.36,103.72,103.76,15058.0,104.34,104.36,103.72,103.76,15058.0
2025-02-28 10:40:00,103.81,104.01,103.48,103.68,13613.0,103.81,104.01,103.48,103.68,13613.0
2025-02-28 10:50:00,103.67,104.35,103.67,104.35,11157.0,103.67,104.35,103.67,104.35,11157.0
2025-02-28 11:00:00,104.13,104.2,103.26,103.32,20224.0,104.13,104.2,103.26,103.32,20224.0
2025-02-28 11:10:00,103.28,103.49,102.89,103.2,14227.0,103.28,103.49,102.89,103.2,14227.0
2025-02-28 11:20:00,103.2,103.22,102.63,102.68,9937.0,103.2,103.22,102.63,102.68,9937.0
2025-02-28 11:30:00,102.63,103.06,102.48,102.84,15500.0,102.63,103.06,102.48,102.84,15500.0
2025-02-28 11:40:00,102.77,102.95,102.68,102.75,8022.0,102.77,102.95,102.68,102.75,8022.0
2025-02-28 11:50:00,102.65,102.65,102.14,102.14,7357.0,102.65,102.65,102.14,102.14,7357.0
2025-02-28 12:00:00,102.16,102.18,101.85,101.97,9056.0,102.16,102.18,101.85,101.97,9056.0
2025-02-28 12:10:00,101.91,102.46,101.91,102.45,15499.0,101.91,102.46,101.91,102.45,15499.0
2025-02-28 12:20:00,102.5,102.59,101.95,102.16,12132.0,102.5,102.59,101.95,102.16,12132.0
2025-02-28 12:30:00,102.08,102.3,101.94,102.04,9561.0,102.08,102.3,101.94,102.04,9561.0
2025-02-28 12:40:00,102.02,102.03,101.51,101.54,12044.0,102.02,102.03,101.51,101.54,12044.0
2025-02-28 12:50:00,101.51,101.81,101.33,101.33,15740.0,101.51,101.81,101.33,101.33,15740.0
2025-02-28 13:00:00,101.32,101.53,101.09,101.1,36445.0,101.32,101.53,101.09,101.1,36445.0
2025-02-28 13:10:00,101.09,101.49,100.84,100.92,23667.0,101.09,101.49,100.84,100.92,23667.0
2025-02-28 13:20:00,101.01,101.43,100.96,101.38,43543.0,101.01,101.43,100.96,101.38,43543.0
2025-02-28 13:30:00,101.29,101.59,101.27,101.49,26813.0,101.29,101.59,101.27,101.49,26813.0
2025-02-28 13:40:00,101.54,101.64,101.26,101.62,16593.0,101.54,101.64,101.26,101.62,16593.0
2025-02-28 13:50:00,101.6,101.66,101.11,101.12,27261.0,101.6,101.66,101.11,101.12,27261.0
2025-02-28 14:00:00,101.17,101.4,100.62,100.75,32202.0,101.17,101.4,100.62,100.75,32202.0
2025-02-28 14:10:00,100.68,100.72,100.13,100.38,38587.0,100.68,100.72,100.13,100.38,38587.0
2025-02-28 14:20:00,100.39,100.67,100.18,100.62,22521.0,100.39,100.67,100.18,100.62,22521.0
2025-02-28 14:30:00,100.53,101.1,100.52,101.09,16929.0,100.53,101.1,100.52,101.09,16929.0
2025-02-28 14:40:00,101.09,101.55,101.02,101.53,14755.0,101.09,101.55,101.02,101.53,14755.0
2025-02-28 14:50:00,101.53,101.64,101.28,101.47,43193.0,101.53,101.64,101.28,101.47,43193.0
2025-02-28 15:00:00,101.36,101.92,101.14,101.86,20553.0,101.36,101.92,101.14,101.86,20553.0
2025-02-28 15:10:00,101.86,101.86,101.48,101.54,12210.0,101.86,101.86,101.48,101.54,12210.0
2025-02-28 15:20:00,101.6,102.1,101.48,102.05,19555.0,101.6,102.1,101.48,102.05,19555.0
2025-02-28 15:30:00,101.98,101.98,101.45,101.92,24228.0,101.98,101.98,101.45,101.92,24228.0
2025-02-28 15:40:00,101.92,102.53,101.9,102.45,52276.0,101.92,102.53,101.9,102.45,52276.0
2025-02-28 15:50:00,102.53,103.33,102.48,103.02,195220.0,102.53,103.33,102.48,103.02,195220.0
2025-03-03 09:30:00,103.86,105.77,102.7,103.02,166747.0,103.86,105.77,102.7,103.02,166747.0
2025-03-03 09:40:00,103.17,104.47,102.83,103.13,92366.0,103.17,104.47,102.83,103.13,92366.0
2025-03-03 09:50:00,103.12,104.01,102.83,103.7,76449.0,103.12,104.01,102.83,103.7,76449.0
2025-03-03 10:00:00,103.51,104.41,102.85,103.78,171925.0,103.51,104.41,102.85,103.78,171925.0
2025-03-03 10:10:00,103.7,104.93,103.7,104.59,44138.0,103.7,104.93,103.7,104.59,44138.0
2025-03-03 10:20:00,104.63,104.74,103.35,103.65,26513.0,104.63,104.74,103.35,103.65,26513.0
2025-03-03 10:30:00,103.66,104.06,102.95,103.27,20548.0,103.66,104.06,102.95,103.27,20548.0
2025-03-03 10:40:00,103.28,103.74,102.88,103.1,23530.0,103.28,103.74,102.88,103.1,23530.0
2025-03-03 10:50:00,103.09,103.14,102.58,102.62,82663.0,103.09,103.14,102.58,102.62,82663.0
2025-03-03 11:00:00,102.62,103.0,102.57,102.86,16574.0,102.62,103.0,102.57,102.86,16574.0
2025-03-03 11:10:00,102.75,102.86,102.16,102.18,10959.0,102.75,102.86,102.16,102.18,10959.0
2025-03-03 11:20:00,102.18,102.54,101.68,101.91,21831.0,102.18,102.54,101.68,101.91,21831.0
2025-03-03 11:30:00,102.03,102.1,101.73,101.92,11176.0,102.03,102.1,101.73,101.92,11176.0
2025-03-03 11:40:00,101.81,101.91,100.83,101.41,78225.0,101.81,101.91,100.83,101.41,78225.0
2025-03-03 11:50:00,101.41,102.0,101.41,101.89,14927.0,101.41,102.0,101.41,101.89,14927.0
2025-03-03 12:00:00,101.82,102.13,101.7,101.94,15739.0,101.82,102.13,101.7,101.94,15739.0
2025-03-03 12:10:00,102.07,102.23,101.92,102.06,12096.0,102.07,102.23,101.92,102.06,12096.0
2025-03-03 12:20:00,102.01,102.07,101.5,101.68,13600.0,102.01,102.07,101.5,101.68,13600.0
2025-03-03 12:30:00,101.65,101.75,101.51,101.75,11271.0,101.65,101.75,101.51,101.75,11271.0
2025-03-03 12:40:00,101.69,101.79,101.23,101.25,10274.0,101.69,101.79,101.23,101.25,10274.0
2025-03-03 12:50:00,101.27,101.33,100.84,101.13,23776.0,101.27,101.33,100.84,101.13,23776.0
2025-03-03 13:00:00,101.14,101.24,100.86,101.09,12938.0,101.14,101.24,100.86,101.09,12938.0
2025-03-03 13:10:00,100.99,101.18,100.73,100.77,14814.0,100.99,101.18,100.73,100.77,14814.0
2025-03-03 13:20:00,100.82,100.96,100.55,100.62,21440.0,100.82,100.96,100.55,100.62,21440.0
2025-03-03 13:30:00,100.67,100.68,100.01,100.11,39734.0,100.67,100.68,100.01,100.11,39734.0
2025-03-03 13:40:00,100.0,100.46,99.88,99.95,54368.0,100.0,100.46,99.88,99.95,54368.0
2025-03-03 13:50:00,99.95,100.21,99.74,99.84,24033.0,99.95,100.21,99.74,99.84,24033.0
2025-03-03 14:00:00,99.83,100.11,99.78,99.91,49405.0,99.83,100.11,99.78,99.91,49405.0
2025-03-03 14:10:00,99.96,99.96,99.26,99.45,25740.0,99.96,99.96,99.26,99.45,25740.0
2025-03-03 14:20:00,99.45,99.75,98.82,98.98,30881.0,99.45,99.75,98.82,98.98,30881.0
2025-03-03 14:30:00,98.99,99.13,98.58,99.03,52951.0,98.99,99.13,98.58,99.03,52951.0
2025-03-03 14:40:00,99.03,99.22,98.68,98.69,23199.0,99.03,99.22,98.68,98.69,23199.0
2025-03-03 14:50:00,98.74,98.82,97.74,97.81,70734.0,98.74,98.82,97.74,97.81,70734.0
2025-03-03 15:00:00,97.73,97.87,97.1,97.1,57911.0,97.73,97.87,97.1,97.1,57911.0
2025-03-03 15:10:00,97.2,97.36,96.76,96.8,25586.0,97.2,97.36,96.76,96.8,25586.0
2025-03-03 15:20:00,96.81,96.88,96.01,96.12,37747.0,96.81,96.88,96.01,96.12,37747.0
2025-03-03 15:30:00,96.17,97.03,96.11,96.15,56005.0,96.17,97.03,96.11,96.15,56005.0
2025-03-03 15:40:00,96.23,96.36,95.54,96.26,61983.0,96.23,96.36,95.54,96.26,61983.0
2025-03-03 15:50:00,96.23,96.81,96.13,96.79,210170.0,96.23,96.81,96.13,96.79,210170.0
2025-03-04 09:30:00,95.08,95.08,93.53,94.23,72324.0,95.08,95.08,93.53,94.23,72324.0
2025-03-04 09:40:00,94.04,94.38,92.69,93.82,61328.0,94.04,94.38,92.69,93.82,61328.0
2025-03-04 09:50:00,93.98,94.27,93.45,93.98,75383.0,93.98,94.27,93.45,93.98,75383.0
2025-03-04 10:00:00,93.66,94.02,92.9,92.9,75889.0,93.66,94.02,92.9,92.9,75889.0
2025-03-04 10:10:00,92.9,94.0,92.7,92.71,45600.0,92.9,94.0,92.7,92.71,45600.0
2025-03-04 10:20:00,92.84,93.62,92.41,93.36,32456.0,92.84,93.62,92.41,93.36,32456.0
2025-03-04 10:30:00,93.26,94.42,93.26,93.83,35371.0,93.26,94.42,93.26,93.83,35371.0
2025-03-04 10:40:00,93.68,94.3,93.57,94.13,35823.0,93.68,94.3,93.57,94.13,35823.0
2025-03-04 10:50:00,94.09,94.09,93.22,93.3,20447.0,94.09,94.09,93.22,93.3,20447.0
2025-03-04 11:00:00,93.38,93.7,92.79,92.91,20625.0,93.38,93.7,92.79,92.91,20625.0
2025-03-04 11:10:00,92.92,94.05,92.91,93.47,12531.0,92.92,94.05,92.91,93.47,12531.0
2025-03-04 11:20:00,93.5,93.96,93.47,93.48,22996.0,93.5,93.96,93.47,93.48,22996.0
2025-03-04 11:30:00,93.48,93.81,93.43,93.49,36706.0,93.48,93.81,93.43,93.49,36706.0
2025-03-04 11:40:00,93.48,94.44,93.48,94.39,32849.0,93.48,94.44,93.48,94.39,32849.0
2025-03-04 11:50:00,94.27,94.83,93.85,94.7,23116.0,94.27,94.83,93.85,94.7,23116.0
2025-03-04 12:00:00,94.71,94.87,94.37,94.5,22789.0,94.71,94.87,94.37,94.5,22789.0
2025-03-04 12:10:00,94.74,94.86,94.42,94.49,12642.0,94.74,94.86,94.42,94.49,12642.0
2025-03-04 12:20:00,94.51,94.85,94.46,94.64,17641.0,94.51,94.85,94.46,94.64,17641.0
2025-03-04 12:30:00,94.63,94.99,94.37,94.78,64152.0,94.63,94.99,94.37,94.78,64152.0
2025-03-04 12:40:00,94.82,95.25,94.52,95.12,28413.0,94.82,95.25,94.52,95.12,28413.0
2025-03-04 12:50:00,95.09,95.44,94.97,95.36,21787.0,95.09,95.44,94.97,95.36,21787.0
2025-03-04 13:00:00,95.36,96.0,95.27,95.99,15699.0,95.36,96.0,95.27,95.99,15699.0
2025-03-04 13:10:00,95.87,96.86,95.86,96.59,50892.0,95.87,96.86,95.86,96.59,50892.0
2025-03-04 13:20:00,96.59,96.71,96.18,96.19,61994.0,96.59,96.71,96.18,96.19,61994.0
2025-03-04 13:30:00,96.26,96.35,95.66,95.87,17395.0,96.26,96.35,95.66,95.87,17395.0
2025-03-04 13:40:00,95.73,96.5,95.73,96.3,25981.0,95.73,96.5,95.73,96.3,25981.0
2025-03-04 13:50:00,96.32,96.94,96.3,96.73,25427.0,96.32,96.94,96.3,96.73,25427.0
2025-03-04 14:00:00,96.73,97.4,96.68,97.2,32287.0,96.73,97.4,96.68,97.2,32287.0
2025-03-04 14:10:00,97.23,97.3,96.93,97.15,30233.0,97.23,97.3,96.93,97.15,30233.0
2025-03-04 14:20:00,97.34,97.88,97.28,97.35,50634.0,97.34,97.88,97.28,97.35,50634.0
2025-03-04 14:30:00,97.34,97.62,97.13,97.61,30762.0,97.34,97.62,97.13,97.61,30762.0
2025-03-04 14:40:00,97.61,98.08,97.32,97.71,56162.0,97.61,98.08,97.32,97.71,56162.0
2025-03-04 14:50:00,97.73,97.87,97.51,97.7,23303.0,97.73,97.87,97.51,97.7,23303.0
2025-03-04 15:00:00,97.69,98.16,97.41,97.72,47081.0,97.69,98.16,97.41,97.72,47081.0
2025-03-04 15:10:00,97.72,97.76,97.41,97.72,25122.0,97.72,97.76,97.41,97.72,25122.0
2025-03-04 15:20:00,97.72,98.02,97.55,97.56,79202.0,97.72,98.02,97.55,97.56,79202.0
2025-03-04 15:30:00,97.55,97.57,96.48,96.7,84695.0,97.55,97.57,96.48,96.7,84695.0
2025-03-04 15:40:00,96.7,97.0,96.52,96.52,83529.0,96.7,97.0,96.52,96.52,83529.0
2025-03-04 15:50:00,96.52,96.63,96.02,96.12,361826.0,96.52,96.63,96.02,96.12,361826.0
2025-03-05 09:30:00,84.14,84.71,79.85,80.64,1146410.0,84.14,84.71,79.85,80.64,1146410.0
2025-03-05 09:40:00,80.73,82.66,80.0,80.24,493415.0,80.73,82.66,80.0,80.24,493415.0
2025-03-05 09:50:00,80.32,82.28,79.77,81.72,539137.0,80.32,82.28,79.77,81.72,539137.0
2025-03-05 10:00:00,81.82,83.34,80.53,82.86,443842.0,81.82,83.34,80.53,82.86,443842.0
2025-03-05 10:10:00,82.76,82.81,80.95,81.09,286864.0,82.76,82.81,80.95,81.09,286864.0
2025-03-05 10:20:00,81.09,81.43,80.6,80.93,240996.0,81.09,81.43,80.6,80.93,240996.0
2025-03-05 10:30:00,80.93,82.03,80.75,81.61,290237.0,80.93,82.03,80.75,81.61,290237.0
2025-03-05 10:40:00,81.72,82.37,81.47,81.87,112128.0,81.72,82.37,81.47,81.87,112128.0
2025-03-05 10:50:00,81.82,83.16,81.34,81.94,277504.0,81.82,83.16,81.34,81.94,277504.0
2025-03-05 11:00:00,81.92,82.08,80.87,81.33,134147.0,81.92,82.08,80.87,81.33,134147.0
2025-03-05 11:10:00,81.28,83.52,80.84,82.96,213261.0,81.28,83.52,80.84,82.96,213261.0
2025-03-05 11:20:00,83.0,83.54,82.6,83.01,130768.0,83.0,83.54,82.6,83.01,130768.0
2025-03-05 11:30:00,82.89,83.15,82.27,82.73,112096.0,82.89,83.15,82.27,82.73,112096.0
2025-03-05 11:40:00,82.66,83.05,82.12,82.17,58662.0,82.66,83.05,82.12,82.17,58662.0
2025-03-05 11:50:00,82.13,82.93,82.0,82.67,80278.0,82.13,82.93,82.0,82.67,80278.0
2025-03-05 12:00:00,82.7,83.07,82.2,83.0,137388.0,82.7,83.07,82.2,83.0,137388.0
2025-03-05 12:10:00,83.0,84.41,82.88,84.41,117554.0,83.0,84.41,82.88,84.41,117554.0
2025-03-05 12:20:00,84.4,84.84,84.02,84.31,100275.0,84.4,84.84,84.02,84.31,100275.0
2025-03-05 12:30:00,84.28,84.73,84.0,84.37,102068.0,84.28,84.73,84.0,84.37,102068.0
2025-03-05 12:40:00,84.53,84.76,84.15,84.28,76410.0,84.53,84.76,84.15,84.28,76410.0
2025-03-05 12:50:00,84.26,85.26,84.25,84.86,76665.0,84.26,85.26,84.25,84.86,76665.0
2025-03-05 13:00:00,84.92,85.04,84.06,84.29,75239.0,84.92,85.04,84.06,84.29,75239.0
2025-03-05 13:10:00,84.29,84.89,84.18,84.65,46625.0,84.29,84.89,84.18,84.65,46625.0
2025-03-05 13:20:00,84.65,84.96,84.41,84.54,26068.0,84.65,84.96,84.41,84.54,26068.0
2025-03-05 13:30:00,84.48,84.86,84.37,84.77,53154.0,84.48,84.86,84.37,84.77,53154.0
2025-03-05 13:40:00,84.75,84.76,84.41,84.5,48248.0,84.75,84.76,84.41,84.5,48248.0
2025-03-05 13:50:00,84.5,86.01,84.48,85.72,132291.0,84.5,86.01,84.48,85.72,132291.0
2025-03-05 14:00:00,85.74,86.35,85.4,85.94,104513.0,85.74,86.35,85.4,85.94,104513.0
2025-03-05 14:10:00,85.96,86.49,85.68,86.13,79693.0,85.96,86.49,85.68,86.13,79693.0
2025-03-05 14:20:00,86.16,86.63,85.71,85.86,78601.0,86.16,86.63,85.71,85.86,78601.0
2025-03-05 14:30:00,85.85,86.02,85.39,85.51,53001.0,85.85,86.02,85.39,85.51,53001.0
2025-03-05 14:40:00,85.5,85.81,85.42,85.73,47230.0,85.5,85.81,85.42,85.73,47230.0
2025-03-05 14:50:00,85.76,86.1,85.53,85.57,54709.0,85.76,86.1,85.53,85.57,54709.0
2025-03-05 15:00:00,85.58,86.27,85.51,86.1,53355.0,85.58,86.27,85.51,86.1,53355.0
2025-03-05 15:10:00,86.12,86.29,85.4,85.63,93066.0,86.12,86.29,85.4,85.63,93066.0
2025-03-05 15:20:00,85.66,86.16,85.64,86.11,100334.0,85.66,86.16,85.64,86.11,100334.0
2025-03-05 15:30:00,86.07,86.07,85.01,85.31,173805.0,86.07,86.07,85.01,85.31,173805.0
2025-03-05 15:40:00,85.26,86.42,85.23,86.17,159800.0,85.26,86.42,85.23,86.17,159800.0
2025-03-05 15:50:00,86.04,87.71,85.93,87.2,521804.0,86.04,87.71,85.93,87.2,521804.0
2025-03-06 09:30:00,85.9,88.03,85.44,86.02,119169.0,85.9,88.03,85.44,86.02,119169.0
2025-03-06 09:40:00,85.89,85.91,84.13,84.99,82772.0,85.89,85.91,84.13,84.99,82772.0
2025-03-06 09:50:00,85.05,86.0,84.65,84.9,45905.0,85.05,86.0,84.65,84.9,45905.0
2025-03-06 10:00:00,84.82,85.62,84.74,84.89,41651.0,84.82,85.62,84.74,84.89,41651.0
2025-03-06 10:10:00,84.78,84.79,83.93,84.39,66182.0,84.78,84.79,83.93,84.39,66182.0
2025-03-06 10:20:00,84.55,84.92,83.94,84.62,65940.0,84.55,84.92,83.94,84.62,65940.0
2025-03-06 10:30:00,84.65,85.25,84.41,85.24,21645.0,84.65,85.25,84.41,85.24,21645.0
2025-03-06 10:40:00,85.17,85.57,84.86,85.11,31899.0,85.17,85.57,84.86,85.11,31899.0
2025-03-06 10:50:00,85.1,85.17,84.34,84.69,29902.0,85.1,85.17,84.34,84.69,29902.0
2025-03-06 11:00:00,84.69,86.08,84.53,85.43,53440.0,84.69,86.08,84.53,85.43,53440.0
2025-03-06 11:10:00,85.21,85.41,84.42,85.0,44766.0,85.21,85.41,84.42,85.0,44766.0
2025-03-06 11:20:00,85.0,85.49,84.96,85.26,24625.0,85.0,85.49,84.96,85.26,24625.0
2025-03-06 11:30:00,85.32,85.55,84.96,85.31,45380.0,85.32,85.55,84.96,85.31,45380.0
2025-03-06 11:40:00,85.31,85.46,85.05,85.11,40910.0,85.31,85.46,85.05,85.11,40910.0
2025-03-06 11:50:00,85.05,85.06,84.47,84.8,31505.0,85.05,85.06,84.47,84.8,31505.0
2025-03-06 12:00:00,84.87,85.1,84.22,84.3,24575.0,84.87,85.1,84.22,84.3,24575.0
2025-03-06 12:10:00,84.29,84.41,84.02,84.27,22522.0,84.29,84.41,84.02,84.27,22522.0
2025-03-06 12:20:00,84.34,84.53,83.6,83.65,34332.0,84.34,84.53,83.6,83.65,34332.0
2025-03-06 12:30:00,83.65,84.35,83.65,83.89,27765.0,83.65,84.35,83.65,83.89,27765.0
2025-03-06 12:40:00,83.9,84.17,83.33,83.42,27126.0,83.9,84.17,83.33,83.42,27126.0
2025-03-06 12:50:00,83.4,83.77,83.37,83.65,30239.0,83.4,83.77,83.37,83.65,30239.0
2025-03-06 13:00:00,83.64,84.05,83.6,83.96,30669.0,83.64,84.05,83.6,83.96,30669.0
2025-03-06 13:10:00,83.87,84.35,83.87,84.28,20245.0,83.87,84.35,83.87,84.28,20245.0
2025-03-06 13:20:00,84.22,84.22,83.69,83.72,21102.0,84.22,84.22,83.69,83.72,21102.0
2025-03-06 13:30:00,83.7,83.93,83.26,83.31,14220.0,83.7,83.93,83.26,83.31,14220.0
2025-03-06 13:40:00,83.26,83.48,83.08,83.38,18513.0,83.26,83.48,83.08,83.38,18513.0
2025-03-06 13:50:00,83.38,83.7,83.32,83.41,16405.0,83.38,83.7,83.32,83.41,16405.0
2025-03-06 14:00:00,83.42,83.75,83.38,83.47,20290.0,83.42,83.75,83.38,83.47,20290.0
2025-03-06 14:10:00,83.46,83.79,83.32,83.35,18336.0,83.46,83.79,83.32,83.35,18336.0
2025-03-06 14:20:00,83.48,83.62,83.33,83.34,19797.0,83.48,83.62,83.33,83.34,19797.0
2025-03-06 14:30:00,83.31,83.33,83.08,83.26,29752.0,83.31,83.33,83.08,83.26,29752.0
2025-03-06 14:40:00,83.25,84.73,83.21,84.63,39800.0,83.25,84.73,83.21,84.63,39800.0
2025-03-06 14:50:00,84.6,84.81,83.19,83.19,29426.0,84.6,84.81,83.19,83.19,29426.0
2025-03-06 15:00:00,83.12,83.82,83.1,83.45,20048.0,83.12,83.82,83.1,83.45,20048.0
2025-03-06 15:10:00,83.51,83.95,83.49,83.69,28665.0,83.51,83.95,83.49,83.69,28665.0
2025-03-06 15:20:00,83.67,83.76,82.98,83.48,27807.0,83.67,83.76,82.98,83.48,27807.0
2025-03-06 15:30:00,83.48,83.97,83.35,83.44,42674.0,83.48,83.97,83.35,83.44,42674.0
2025-03-06 15:40:00,83.41,83.5,83.03,83.28,70574.0,83.41,83.5,83.03,83.28,70574.0
2025-03-06 15:50:00,83.33,83.67,83.14,83.58,217487.0,83.33,83.67,83.14,83.58,217487.0
2025-03-07 09:30:00,83.75,85.1,82.81,83.08,68026.0,83.75,85.1,82.81,83.08,68026.0
2025-03-07 09:40:00,83.17,84.41,82.24,84.15,65695.0,83.17,84.41,82.24,84.15,65695.0
2025-03-07 09:50:00,84.12,85.05,83.83,83.94,42633.0,84.12,85.05,83.83,83.94,42633.0
2025-03-07 10:00:00,83.76,84.2,83.4,84.16,30627.0,83.76,84.2,83.4,84.16,30627.0
2025-03-07 10:10:00,84.1,84.13,83.28,83.62,24802.0,84.1,84.13,83.28,83.62,24802.0
2025-03-07 10:20:00,83.52,84.48,83.45,84.22,24032.0,83.52,84.48,83.45,84.22,24032.0
2025-03-07 10:30:00,84.12,84.17,82.92,83.08,26524.0,84.12,84.17,82.92,83.08,26524.0
2025-03-07 10:40:00,82.95,83.85,82.69,83.44,50476.0,82.95,83.85,82.69,83.44,50476.0
2025-03-07 10:50:00,83.39,84.07,83.07,83.85,23024.0,83.39,84.07,83.07,83.85,23024.0
2025-03-07 11:00:00,83.83,84.04,83.3,83.59,38546.0,83.83,84.04,83.3,83.59,38546.0
2025-03-07 11:10:00,83.59,83.93,83.32,83.84,32886.0,83.59,83.93,83.32,83.84,32886.0
2025-03-07 11:20:00,83.91,84.09,83.19,83.19,16986.0,83.91,84.09,83.19,83.19,16986.0
2025-03-07 11:30:00,83.19,83.28,82.2,82.2,39210.0,83.19,83.28,82.2,82.2,39210.0
2025-03-07 11:40:00,82.11,82.28,81.62,81.8,43592.0,82.11,82.28,81.62,81.8,43592.0
2025-03-07 11:50:00,81.76,82.64,81.59,82.64,41827.0,81.76,82.64,81.59,82.64,41827.0
2025-03-07 12:00:00,82.63,83.84,82.63,83.2,34436.0,82.63,83.84,82.63,83.2,34436.0
2025-03-07 12:10:00,83.16,83.34,82.72,82.99,15081.0,83.16,83.34,82.72,82.99,15081.0
2025-03-07 12:20:00,82.99,83.29,82.82,83.16,31944.0,82.99,83.29,82.82,83.16,31944.0
2025-03-07 12:30:00,83.05,84.11,83.05,83.84,29383.0,83.05,84.11,83.05,83.84,29383.0
2025-03-07 12:40:00,83.75,84.57,83.68,84.24,27977.0,83.75,84.57,83.68,84.24,27977.0
2025-03-07 12:50:00,84.32,84.48,83.44,83.62,18245.0,84.32,84.48,83.44,83.62,18245.0
2025-03-07 13:00:00,83.62,84.76,83.59,84.39,34059.0,83.62,84.76,83.59,84.39,34059.0
2025-03-07 13:10:00,84.49,85.72,84.22,85.72,50261.0,84.49,85.72,84.22,85.72,50261.0
2025-03-07 13:20:00,85.67,85.96,84.8,84.8,54586.0,85.67,85.96,84.8,84.8,54586.0
2025-03-07 13:30:00,84.89,85.45,84.77,85.41,57183.0,84.89,85.45,84.77,85.41,57183.0
2025-03-07 13:40:00,85.41,85.74,85.21,85.56,19676.0,85.41,85.74,85.21,85.56,19676.0
2025-03-07 13:50:00,85.55,85.82,85.17,85.82,59982.0,85.55,85.82,85.17,85.82,59982.0
2025-03-07 14:00:00,85.77,86.06,85.63,85.69,27922.0,85.77,86.06,85.63,85.69,27922.0
2025-03-07 14:10:00,85.67,86.1,85.64,86.1,16679.0,85.67,86.1,85.64,86.1,16679.0
2025-03-07 14:20:00,86.07,86.61,86.07,86.3,22310.0,86.07,86.61,86.07,86.3,22310.0
2025-03-07 14:30:00,86.23,86.56,86.12,86.38,24069.0,86.23,86.56,86.12,86.38,24069.0
2025-03-07 14:40:00,86.25,86.35,85.92,86.12,38276.0,86.25,86.35,85.92,86.12,38276.0
2025-03-07 14:50:00,86.11,86.37,85.93,86.28,19887.0,86.11,86.37,85.93,86.28,19887.0
2025-03-07 15:00:00,86.21,86.5,85.97,86.5,21552.0,86.21,86.5,85.97,86.5,21552.0
2025-03-07 15:10:00,86.42,86.73,85.95,86.72,28528.0,86.42,86.73,85.95,86.72,28528.0
2025-03-07 15:20:00,86.67,87.38,86.65,86.95,91681.0,86.67,87.38,86.65,86.95,91681.0
2025-03-07 15:30:00,86.98,87.26,86.76,86.88,51126.0,86.98,87.26,86.76,86.88,51126.0
2025-03-07 15:40:00,86.83,86.94,86.35,86.79,87999.0,86.83,86.94,86.35,86.79,87999.0
2025-03-07 15:50:00,86.7,86.74,86.01,86.04,234389.0,86.7,86.74,86.01,86.04,234389.0
2025-03-10 09:30:00,84.35,84.35,82.31,82.76,104562.0,84.35,84.35,82.31,82.76,104562.0
2025-03-10 09:40:00,82.52,83.3,81.95,82.9,43227.0,82.52,83.3,81.95,82.9,43227.0
2025-03-10 09:50:00,82.78,82.91,81.26,81.26,44132.0,82.78,82.91,81.26,81.26,44132.0
2025-03-10 10:00:00,81.34,81.37,80.8,80.87,29298.0,81.34,81.37,80.8,80.87,29298.0
2025-03-10 10:10:00,80.8,80.8,79.65,79.78,46784.0,80.8,80.8,79.65,79.78,46784.0
2025-03-10 10:20:00,79.86,79.95,79.52,79.61,34553.0,79.86,79.95,79.52,79.61,34553.0
2025-03-10 10:30:00,79.5,79.56,79.1,79.33,43142.0,79.5,79.56,79.1,79.33,43142.0
2025-03-10 10:40:00,79.23,79.33,78.57,78.96,72271.0,79.23,79.33,78.57,78.96,72271.0
2025-03-10 10:50:00,79.0,79.24,78.47,78.61,41576.0,79.0,79.24,78.47,78.61,41576.0
2025-03-10 11:00:00,78.7,79.3,78.67,79.24,37580.0,78.7,79.3,78.67,79.24,37580.0
2025-03-10 11:10:00,79.26,79.42,78.57,78.67,25067.0,79.26,79.42,78.57,78.67,25067.0
2025-03-10 11:20:00,78.66,79.25,78.58,79.25,33132.0,78.66,79.25,78.58,79.25,33132.0
2025-03-10 11:30:00,79.21,79.89,79.18,79.8,30931.0,79.21,79.89,79.18,79.8,30931.0
2025-03-10 11:40:00,79.81,80.05,79.18,79.84,22811.0,79.81,80.05,79.18,79.84,22811.0
2025-03-10 11:50:00,79.84,79.84,78.9,78.9,17122.0,79.84,79.84,78.9,78.9,17122.0
2025-03-10 12:00:00,79.01,79.38,78.83,78.9,31243.0,79.01,79.38,78.83,78.9,31243.0
2025-03-10 12:10:00,79.01,79.33,78.84,78.95,21791.0,79.01,79.33,78.84,78.95,21791.0
2025-03-10 12:20:00,78.99,79.26,78.9,79.15,17669.0,78.99,79.26,78.9,79.15,17669.0
2025-03-10 12:30:00,79.16,79.5,78.7,78.7,27599.0,79.16,79.5,78.7,78.7,27599.0
2025-03-10 12:40:00,78.77,78.98,78.56,78.61,22468.0,78.77,78.98,78.56,78.61,22468.0
2025-03-10 12:50:00,78.64,78.77,78.32,78.45,28010.0,78.64,78.77,78.32,78.45,28010.0
2025-03-10 13:00:00,78.52,78.64,78.35,78.45,27286.0,78.52,78.64,78.35,78.45,27286.0
2025-03-10 13:10:00,78.41,78.6,78.3,78.43,24899.0,78.41,78.6,78.3,78.43,24899.0
2025-03-10 13:20:00,78.34,78.54,78.25,78.34,20304.0,78.34,78.54,78.25,78.34,20304.0
2025-03-10 13:30:00,78.32,78.32,78.08,78.16,24247.0,78.32,78.32,78.08,78.16,24247.0
2025-03-10 13:40:00,78.14,78.18,77.86,77.91,26389.0,78.14,78.18,77.86,77.91,26389.0
2025-03-10 13:50:00,77.91,78.12,77.65,77.86,34481.0,77.91,78.12,77.65,77.86,34481.0
2025-03-10 14:00:00,77.87,77.88,77.31,77.7,76346.0,77.87,77.88,77.31,77.7,76346.0
2025-03-10 14:10:00,77.75,78.05,77.69,77.83,33606.0,77.75,78.05,77.69,77.83,33606.0
2025-03-10 14:20:00,77.97,78.21,77.82,78.16,25877.0,77.97,78.21,77.82,78.16,25877.0
2025-03-10 14:30:00,78.21,78.41,77.95,77.95,26021.0,78.21,78.41,77.95,77.95,26021.0
2025-03-10 14:40:00,77.95,78.01,77.61,77.92,25674.0,77.95,78.01,77.61,77.92,25674.0
2025-03-10 14:50:00,77.9,77.93,77.19,77.2,37926.0,77.9,77.93,77.19,77.2,37926.0
2025-03-10 15:00:00,77.2,77.66,77.19,77.55,61946.0,77.2,77.66,77.19,77.55,61946.0
2025-03-10 15:10:00,77.56,78.17,77.55,78.04,30350.0,77.56,78.17,77.55,78.04,30350.0
2025-03-10 15:20:00,78.18,78.4,77.75,77.83,57098.0,78.18,78.4,77.75,77.83,57098.0
2025-03-10 15:30:00,77.83,78.33,77.82,78.06,124636.0,77.83,78.33,77.82,78.06,124636.0
2025-03-10 15:40:00,78.01,78.07,77.44,77.55,103020.0,78.01,78.07,77.44,77.55,103020.0
2025-03-10 15:50:00,77.56,78.25,77.23,78.2,269678.0,77.56,78.25,77.23,78.2,269678.0
2025-03-11 09:30:00,77.32,78.19,75.62,78.09,89768.0,77.32,78.19,75.62,78.09,89768.0
2025-03-11 09:40:00,78.11,78.16,76.77,77.72,40276.0,78.11,78.16,76.77,77.72,40276.0
2025-03-11 09:50:00,77.73,78.28,77.33,77.96,40419.0,77.73,78.28,77.33,77.96,40419.0
2025-03-11 10:00:00,78.07,78.87,77.17,78.52,65614.0,78.07,78.87,77.17,78.52,65614.0
2025-03-11 10:10:00,78.58,79.0,77.95,79.0,68337.0,78.58,79.0,77.95,79.0,68337.0
2025-03-11 10:20:00,78.84,79.15,78.0,78.24,36763.0,78.84,79.15,78.0,78.24,36763.0
2025-03-11 10:30:00,78.28,78.39,77.44,77.66,32389.0,78.28,78.39,77.44,77.66,32389.0
2025-03-11 10:40:00,77.68,78.31,77.66,77.67,42394.0,77.68,78.31,77.66,77.67,42394.0
2025-03-11 10:50:00,77.76,78.63,77.61,77.69,27860.0,77.76,78.63,77.61,77.69,27860.0
2025-03-11 11:00:00,77.59,79.37,77.51,79.3,46206.0,77.59,79.37,77.51,79.3,46206.0
2025-03-11 11:10:00,79.26,79.3,78.24,78.32,44605.0,79.26,79.3,78.24,78.32,44605.0
2025-03-11 11:20:00,78.33,78.33,77.81,78.0,21815.0,78.33,78.33,77.81,78.0,21815.0
2025-03-11 11:30:00,78.06,78.39,77.97,78.14,20310.0,78.06,78.39,77.97,78.14,20310.0
2025-03-11 11:40:00,78.16,78.54,78.01,78.3,17052.0,78.16,78.54,78.01,78.3,17052.0
2025-03-11 11:50:00,78.26,78.51,78.0,78.0,18481.0,78.26,78.51,78.0,78.0,18481.0
2025-03-11 12:00:00,78.02,78.11,77.52,77.6,19762.0,78.02,78.11,77.52,77.6,19762.0
2025-03-11 12:10:00,77.63,77.65,77.46,77.54,20787.0,77.63,77.65,77.46,77.54,20787.0
2025-03-11 12:20:00,77.54,77.7,77.44,77.5,20759.0,77.54,77.7,77.44,77.5,20759.0
2025-03-11 12:30:00,77.54,77.81,77.52,77.56,20736.0,77.54,77.81,77.52,77.56,20736.0
2025-03-11 12:40:00,77.56,77.73,77.3,77.4,21849.0,77.56,77.73,77.3,77.4,21849.0
2025-03-11 12:50:00,77.33,77.43,76.95,77.05,18318.0,77.33,77.43,76.95,77.05,18318.0
2025-03-11 13:00:00,77.05,77.06,76.65,76.65,20481.0,77.05,77.06,76.65,76.65,20481.0
2025-03-11 13:10:00,76.65,76.75,76.54,76.55,35013.0,76.65,76.75,76.54,76.55,35013.0
2025-03-11 13:20:00,76.62,76.75,76.13,76.26,23771.0,76.62,76.75,76.13,76.26,23771.0
2025-03-11 13:30:00,76.19,76.54,76.19,76.48,32576.0,76.19,76.54,76.19,76.48,32576.0
2025-03-11 13:40:00,76.51,77.17,76.45,76.88,22209.0,76.51,77.17,76.45,76.88,22209.0
2025-03-11 13:50:00,76.93,77.04,76.44,76.59,26160.0,76.93,77.04,76.44,76.59,26160.0
2025-03-11 14:00:00,76.6,77.15,76.5,76.84,45414.0,76.6,77.15,76.5,76.84,45414.0
2025-03-11 14:10:00,76.93,77.19,76.93,77.17,16092.0,76.93,77.19,76.93,77.17,16092.0
2025-03-11 14:20:00,77.17,77.5,77.09,77.34,31847.0,77.17,77.5,77.09,77.34,31847.0
2025-03-11 14:30:00,77.34,77.42,77.09,77.34,51234.0,77.34,77.42,77.09,77.34,51234.0
2025-03-11 14:40:00,77.34,78.33,77.32,78.29,51649.0,77.34,78.33,77.32,78.29,51649.0
2025-03-11 14:50:00,78.29,79.07,78.28,78.55,63552.0,78.29,79.07,78.28,78.55,63552.0
2025-03-11 15:00:00,78.4,78.8,78.07,78.51,38482.0,78.4,78.8,78.07,78.51,38482.0
2025-03-11 15:10:00,78.39,78.56,77.88,78.06,50399.0,78.39,78.56,77.88,78.06,50399.0
2025-03-11 15:20:00,78.11,78.61,78.08,78.47,41346.0,78.11,78.61,78.08,78.47,41346.0
2025-03-11 15:30:00,78.37,78.56,78.18,78.45,80389.0,78.37,78.56,78.18,78.45,80389.0
2025-03-11 15:40:00,78.45,79.2,78.32,79.2,66319.0,78.45,79.2,78.32,79.2,66319.0
2025-03-11 15:50:00,79.12,79.16,78.47,78.69,178018.0,79.12,79.16,78.47,78.69,178018.0
2025-03-12 09:30:00,80.06,80.12,77.78,77.97,64568.0,80.06,80.12,77.78,77.97,64568.0
2025-03-12 09:40:00,77.85,77.87,76.76,77.06,31831.0,77.85,77.87,76.76,77.06,31831.0
2025-03-12 09:50:00,77.06,77.5,76.32,76.5,54253.0,77.06,77.5,76.32,76.5,54253.0
2025-03-12 10:00:00,76.55,77.0,76.07,76.81,56793.0,76.55,77.0,76.07,76.81,56793.0
2025-03-12 10:10:00,76.83,76.87,75.83,75.92,36966.0,76.83,76.87,75.83,75.92,36966.0
2025-03-12 10:20:00,75.97,76.49,75.62,76.31,57153.0,75.97,76.49,75.62,76.31,57153.0
2025-03-12 10:30:00,76.26,76.49,75.6,75.65,27002.0,76.26,76.49,75.6,75.65,27002.0
2025-03-12 10:40:00,75.74,76.05,75.43,75.6,36373.0,75.74,76.05,75.43,75.6,36373.0
2025-03-12 10:50:00,75.59,76.07,75.45,75.48,19609.0,75.59,76.07,75.45,75.48,19609.0
2025-03-12 11:00:00,75.54,75.71,75.31,75.63,31145.0,75.54,75.71,75.31,75.63,31145.0
2025-03-12 11:10:00,75.69,76.12,75.66,75.87,29688.0,75.69,76.12,75.66,75.87,29688.0
2025-03-12 11:20:00,75.81,75.95,75.47,75.59,12632.0,75.81,75.95,75.47,75.59,12632.0
2025-03-12 11:30:00,75.6,75.97,75.45,75.9,18680.0,75.6,75.97,75.45,75.9,18680.0
2025-03-12 11:40:00,75.81,75.88,75.32,75.32,16124.0,75.81,75.88,75.32,75.32,16124.0
2025-03-12 11:50:00,75.45,75.59,75.09,75.53,30361.0,75.45,75.59,75.09,75.53,30361.0
2025-03-12 12:00:00,75.41,75.44,75.07,75.26,39121.0,75.41,75.44,75.07,75.26,39121.0
2025-03-12 12:10:00,75.22,75.84,75.02,75.79,26466.0,75.22,75.84,75.02,75.79,26466.0
2025-03-12 12:20:00,75.84,75.95,75.57,75.62,21025.0,75.84,75.95,75.57,75.62,21025.0
2025-03-12 12:30:00,75.8,76.11,75.8,75.95,12030.0,75.8,76.11,75.8,75.95,12030.0
2025-03-12 12:40:00,75.86,76.22,75.46,76.1,13927.0,75.86,76.22,75.46,76.1,13927.0
2025-03-12 12:50:00,76.11,76.16,75.77,75.8,9315.0,76.11,76.16,75.77,75.8,9315.0
2025-03-12 13:00:00,75.78,76.01,75.78,76.01,8151.0,75.78,76.01,75.78,76.01,8151.0
2025-03-12 13:10:00,75.99,76.3,75.91,76.19,12312.0,75.99,76.3,75.91,76.19,12312.0
2025-03-12 13:20:00,76.29,76.36,76.08,76.25,24174.0,76.29,76.36,76.08,76.25,24174.0
2025-03-12 13:30:00,76.32,76.66,76.29,76.52,20332.0,76.32,76.66,76.29,76.52,20332.0
2025-03-12 13:40:00,76.42,76.62,76.3,76.47,11377.0,76.42,76.62,76.3,76.47,11377.0
2025-03-12 13:50:00,76.41,76.41,75.66,75.66,15990.0,76.41,76.41,75.66,75.66,15990.0
2025-03-12 14:00:00,75.65,76.0,75.52,75.78,11031.0,75.65,76.0,75.52,75.78,11031.0
2025-03-12 14:10:00,75.86,76.33,75.86,76.3,7018.0,75.86,76.33,75.86,76.3,7018.0
2025-03-12 14:20:00,76.36,76.95,76.32,76.9,17671.0,76.36,76.95,76.32,76.9,17671.0
2025-03-12 14:30:00,76.97,77.04,76.73,76.79,37479.0,76.97,77.04,76.73,76.79,37479.0
2025-03-12 14:40:00,76.84,77.04,76.79,76.92,39147.0,76.84,77.04,76.79,76.92,39147.0
2025-03-12 14:50:00,76.91,77.02,76.44,76.73,36908.0,76.91,77.02,76.44,76.73,36908.0
2025-03-12 15:00:00,76.7,77.07,76.46,76.98,19500.0,76.7,77.07,76.46,76.98,19500.0
2025-03-12 15:10:00,76.92,77.05,76.71,76.87,22443.0,76.92,77.05,76.71,76.87,22443.0
2025-03-12 15:20:00,76.93,76.93,76.05,76.16,39753.0,76.93,76.93,76.05,76.16,39753.0
2025-03-12 15:30:00,76.19,76.34,75.95,76.08,88176.0,76.19,76.34,75.95,76.08,88176.0
2025-03-12 15:40:00,76.18,76.31,75.99,76.3,35473.0,76.18,76.31,75.99,76.3,35473.0
2025-03-12 15:50:00,76.26,76.63,76.0,76.45,264046.0,76.26,76.63,76.0,76.45,264046.0
2025-03-13 09:30:00,76.0,76.5,75.51,75.81,63506.0,76.0,76.5,75.51,75.81,63506.0
2025-03-13 09:40:00,75.86,75.86,74.61,75.17,69011.0,75.86,75.86,74.61,75.17,69011.0
2025-03-13 09:50:00,75.28,75.51,74.31,74.87,77778.0,75.28,75.51,74.31,74.87,77778.0
2025-03-13 10:00:00,74.66,76.67,74.6,76.31,28327.0,74.66,76.67,74.6,76.31,28327.0
2025-03-13 10:10:00,76.21,77.48,76.12,77.48,28537.0,76.21,77.48,76.12,77.48,28537.0
2025-03-13 10:20:00,77.41,77.41,76.65,76.86,25505.0,77.41,77.41,76.65,76.86,25505.0
2025-03-13 10:30:00,76.98,77.17,76.14,76.27,22709.0,76.98,77.17,76.14,76.27,22709.0
2025-03-13 10:40:00,76.25,76.65,75.83,75.84,24203.0,76.25,76.65,75.83,75.84,24203.0
2025-03-13 10:50:00,75.84,76.5,75.84,76.5,17515.0,75.84,76.5,75.84,76.5,17515.0
2025-03-13 11:00:00,76.5,76.62,76.05,76.12,27781.0,76.5,76.62,76.05,76.12,27781.0
2025-03-13 11:10:00,76.16,76.17,75.87,76.03,17690.0,76.16,76.17,75.87,76.03,17690.0
2025-03-13 11:20:00,76.03,76.12,75.81,75.94,10960.0,76.03,76.12,75.81,75.94,10960.0
2025-03-13 11:30:00,75.95,76.14,75.7,75.91,12361.0,75.95,76.14,75.7,75.91,12361.0
2025-03-13 11:40:00,75.97,76.08,75.72,76.02,26827.0,75.97,76.08,75.72,76.02,26827.0
2025-03-13 11:50:00,75.96,75.96,75.71,75.79,20516.0,75.96,75.96,75.71,75.79,20516.0
2025-03-13 12:00:00,75.66,75.96,75.5,75.76,13725.0,75.66,75.96,75.5,75.76,13725.0
2025-03-13 12:10:00,75.85,75.86,75.65,75.79,12668.0,75.85,75.86,75.65,75.79,12668.0
2025-03-13 12:20:00,75.81,76.01,75.76,75.9,16654.0,75.81,76.01,75.76,75.9,16654.0
2025-03-13 12:30:00,75.9,76.58,75.76,76.52,32273.0,75.9,76.58,75.76,76.52,32273.0
2025-03-13 12:40:00,76.51,76.72,76.08,76.15,29980.0,76.51,76.72,76.08,76.15,29980.0
2025-03-13 12:50:00,76.21,76.54,76.07,76.11,11365.0,76.21,76.54,76.07,76.11,11365.0
2025-03-13 13:00:00,76.0,76.21,75.88,76.08,6781.0,76.0,76.21,75.88,76.08,6781.0
2025-03-13 13:10:00,76.08,76.08,75.58,75.67,11483.0,76.08,76.08,75.58,75.67,11483.0
2025-03-13 13:20:00,75.64,75.92,75.56,75.73,23749.0,75.64,75.92,75.56,75.73,23749.0
2025-03-13 13:30:00,75.68,75.68,75.4,75.45,8455.0,75.68,75.68,75.4,75.45,8455.0
2025-03-13 13:40:00,75.51,75.54,75.09,75.2,8430.0,75.51,75.54,75.09,75.2,8430.0
2025-03-13 13:50:00,75.17,75.45,75.11,75.16,30012.0,75.17,75.45,75.11,75.16,30012.0
2025-03-13 14:00:00,75.14,75.86,75.1,75.76,22232.0,75.14,75.86,75.1,75.76,22232.0
2025-03-13 14:10:00,75.7,76.44,75.68,75.79,41821.0,75.7,76.44,75.68,75.79,41821.0
2025-03-13 14:20:00,75.8,75.95,75.64,75.82,14515.0,75.8,75.95,75.64,75.82,14515.0
2025-03-13 14:30:00,75.77,76.0,75.63,75.94,53967.0,75.77,76.0,75.63,75.94,53967.0
2025-03-13 14:40:00,75.94,76.37,75.89,76.23,16263.0,75.94,76.37,75.89,76.23,16263.0
2025-03-13 14:50:00,76.18,76.25,75.98,76.2,28426.0,76.18,76.25,75.98,76.2,28426.0
2025-03-13 15:00:00,76.12,76.22,75.72,75.93,31643.0,76.12,76.22,75.72,75.93,31643.0
2025-03-13 15:10:00,75.81,76.17,75.75,76.17,20497.0,75.81,76.17,75.75,76.17,20497.0
2025-03-13 15:20:00,76.13,76.22,75.74,75.9,27924.0,76.13,76.22,75.74,75.9,27924.0
2025-03-13 15:30:00,75.92,76.05,75.62,75.64,38262.0,75.92,76.05,75.62,75.64,38262.0
2025-03-13 15:40:00,75.61,76.07,75.54,76.0,57304.0,75.61,76.07,75.54,76.0,57304.0
2025-03-13 15:50:00,75.97,76.17,75.76,75.92,200608.0,75.97,76.17,75.76,75.92,200608.0
2025-03-14 09:30:00,77.12,77.67,76.78,77.35,51852.0,77.12,77.67,76.78,77.35,51852.0
2025-03-14 09:40:00,77.45,78.2,77.13,78.15,25287.0,77.45,78.2,77.13,78.15,25287.0
2025-03-14 09:50:00,78.14,78.67,77.69,77.69,77421.0,78.14,78.67,77.69,77.69,77421.0
2025-03-14 10:00:00,77.52,78.36,77.21,77.5,40534.0,77.52,78.36,77.21,77.5,40534.0
2025-03-14 10:10:00,77.48,77.94,77.3,77.6,41827.0,77.48,77.94,77.3,77.6,41827.0
2025-03-14 10:20:00,77.55,77.55,77.16,77.44,27982.0,77.55,77.55,77.16,77.44,27982.0
2025-03-14 10:30:00,77.39,78.0,77.3,78.0,20319.0,77.39,78.0,77.3,78.0,20319.0
2025-03-14 10:40:00,78.08,78.32,77.79,78.32,18386.0,78.08,78.32,77.79,78.32,18386.0
2025-03-14 10:50:00,78.36,78.68,78.36,78.68,35606.0,78.36,78.68,78.36,78.68,35606.0
2025-03-14 11:00:00,78.75,79.31,78.71,78.83,39399.0,78.75,79.31,78.71,78.83,39399.0
2025-03-14 11:10:00,78.97,79.22,78.79,78.99,20976.0,78.97,79.22,78.79,78.99,20976.0
2025-03-14 11:20:00,78.99,79.06,78.56,78.66,34794.0,78.99,79.06,78.56,78.66,34794.0
2025-03-14 11:30:00,78.67,78.91,78.63,78.82,14516.0,78.67,78.91,78.63,78.82,14516.0
2025-03-14 11:40:00,78.81,78.9,78.48,78.5,27877.0,78.81,78.9,78.48,78.5,27877.0
2025-03-14 11:50:00,78.51,78.58,78.3,78.41,15431.0,78.51,78.58,78.3,78.41,15431.0
2025-03-14 12:00:00,78.41,78.44,78.0,78.22,11473.0,78.41,78.44,78.0,78.22,11473.0
2025-03-14 12:10:00,78.16,78.28,78.04,78.16,19264.0,78.16,78.28,78.04,78.16,19264.0
2025-03-14 12:20:00,78.16,78.31,78.01,78.04,11791.0,78.16,78.31,78.01,78.04,11791.0
2025-03-14 12:30:00,78.04,78.46,78.03,78.21,40249.0,78.04,78.46,78.03,78.21,40249.0
2025-03-14 12:40:00,78.23,78.42,78.06,78.17,10459.0,78.23,78.42,78.06,78.17,10459.0
2025-03-14 12:50:00,78.23,78.63,78.22,78.37,16102.0,78.23,78.63,78.22,78.37,16102.0
2025-03-14 13:00:00,78.38,78.55,78.26,78.55,9703.0,78.38,78.55,78.26,78.55,9703.0
2025-03-14 13:10:00,78.46,78.56,78.3,78.37,10762.0,78.46,78.56,78.3,78.37,10762.0
2025-03-14 13:20:00,78.37,78.68,78.29,78.41,16009.0,78.37,78.68,78.29,78.41,16009.0
2025-03-14 13:30:00,78.48,78.65,78.39,78.5,10668.0,78.48,78.65,78.39,78.5,10668.0
2025-03-14 13:40:00,78.48,78.48,78.19,78.35,15798.0,78.48,78.48,78.19,78.35,15798.0
2025-03-14 13:50:00,78.37,78.65,78.31,78.56,11301.0,78.37,78.65,78.31,78.56,11301.0
2025-03-14 14:00:00,78.56,78.71,78.5,78.63,9358.0,78.56,78.71,78.5,78.63,9358.0
2025-03-14 14:10:00,78.7,78.7,78.54,78.62,9756.0,78.7,78.7,78.54,78.62,9756.0
2025-03-14 14:20:00,78.59,78.88,78.58,78.81,13627.0,78.59,78.88,78.58,78.81,13627.0
2025-03-14 14:30:00,78.82,78.88,78.66,78.74,25255.0,78.82,78.88,78.66,78.74,25255.0
2025-03-14 14:40:00,78.73,78.77,78.6,78.74,11159.0,78.73,78.77,78.6,78.74,11159.0
2025-03-14 14:50:00,78.75,78.85,78.68,78.76,29918.0,78.75,78.85,78.68,78.76,29918.0
2025-03-14 15:00:00,78.75,78.87,78.74,78.8,9614.0,78.75,78.87,78.74,78.8,9614.0
2025-03-14 15:10:00,78.79,79.25,78.74,79.14,57581.0,78.79,79.25,78.74,79.14,57581.0
2025-03-14 15:20:00,79.1,79.14,78.84,78.84,31474.0,79.1,79.14,78.84,78.84,31474.0
2025-03-14 15:30:00,78.89,79.19,78.85,79.19,32204.0,78.89,79.19,78.85,79.19,32204.0
2025-03-14 15:40:00,79.17,79.31,79.04,79.13,50990.0,79.17,79.31,79.04,79.13,50990.0
2025-03-14 15:50:00,79.07,79.81,79.0,79.75,253100.0,79.07,79.81,79.0,79.75,253100.0
2025-03-17 09:30:00,78.87,80.25,78.16,80.25,78116.0,78.87,80.25,78.16,80.25,78116.0
2025-03-17 09:40:00,80.18,80.74,80.05,80.48,38749.0,80.18,80.74,80.05,80.48,38749.0
2025-03-17 09:50:00,80.37,80.85,80.22,80.63,37452.0,80.37,80.85,80.22,80.63,37452.0
2025-03-17 10:00:00,80.62,81.66,80.4,81.45,64992.0,80.62,81.66,80.4,81.45,64992.0
2025-03-17 10:10:00,81.51,81.97,81.36,81.87,43181.0,81.51,81.97,81.36,81.87,43181.0
2025-03-17 10:20:00,81.87,82.99,81.68,82.73,83101.0,81.87,82.99,81.68,82.73,83101.0
2025-03-17 10:30:00,82.73,83.2,82.35,82.93,66518.0,82.73,83.2,82.35,82.93,66518.0
2025-03-17 10:40:00,82.82,83.31,82.72,83.19,52102.0,82.82,83.31,82.72,83.19,52102.0
2025-03-17 10:50:00,83.29,83.39,82.17,82.22,50349.0,83.29,83.39,82.17,82.22,50349.0
2025-03-17 11:00:00,82.26,83.08,82.25,82.73,48430.0,82.26,83.08,82.25,82.73,48430.0
2025-03-17 11:10:00,82.73,83.34,82.47,83.34,31068.0,82.73,83.34,82.47,83.34,31068.0
2025-03-17 11:20:00,83.34,83.64,83.16,83.16,29007.0,83.34,83.64,83.16,83.16,29007.0
2025-03-17 11:30:00,83.27,83.28,82.62,82.65,24467.0,83.27,83.28,82.62,82.65,24467.0
2025-03-17 11:40:00,82.65,83.1,82.55,82.84,58281.0,82.65,83.1,82.55,82.84,58281.0
2025-03-17 11:50:00,82.83,82.98,82.74,82.9,21446.0,82.83,82.98,82.74,82.9,21446.0
2025-03-17 12:00:00,82.92,83.03,82.83,83.03,31144.0,82.92,83.03,82.83,83.03,31144.0
2025-03-17 12:10:00,83.03,83.03,82.82,82.9,46904.0,83.03,83.03,82.82,82.9,46904.0
2025-03-17 12:20:00,82.91,82.91,82.58,82.76,15435.0,82.91,82.91,82.58,82.76,15435.0
2025-03-17 12:30:00,82.76,83.13,82.68,82.95,23332.0,82.76,83.13,82.68,82.95,23332.0
2025-03-17 12:40:00,82.93,82.97,82.64,82.95,31857.0,82.93,82.97,82.64,82.95,31857.0
2025-03-17 12:50:00,82.95,83.0,82.42,82.81,38535.0,82.95,83.0,82.42,82.81,38535.0
2025-03-17 13:00:00,82.81,82.99,82.61,82.71,20620.0,82.81,82.99,82.61,82.71,20620.0
2025-03-17 13:10:00,82.8,82.98,82.8,82.93,12274.0,82.8,82.98,82.8,82.93,12274.0
2025-03-17 13:20:00,82.93,83.22,82.69,82.72,38492.0,82.93,83.22,82.69,82.72,38492.0
2025-03-17 13:30:00,82.72,83.17,82.68,83.16,33957.0,82.72,83.17,82.68,83.16,33957.0
2025-03-17 13:40:00,83.17,83.24,82.91,83.2,35394.0,83.17,83.24,82.91,83.2,35394.0
2025-03-17 13:50:00,83.16,83.25,82.99,83.0,25849.0,83.16,83.25,82.99,83.0,25849.0
2025-03-17 14:00:00,82.98,83.13,82.92,83.02,21816.0,82.98,83.13,82.92,83.02,21816.0
2025-03-17 14:10:00,83.03,83.25,83.0,83.24,32671.0,83.03,83.25,83.0,83.24,32671.0
2025-03-17 14:20:00,83.24,83.27,82.94,83.02,32680.0,83.24,83.27,82.94,83.02,32680.0
2025-03-17 14:30:00,83.02,83.4,83.01,83.29,31126.0,83.02,83.4,83.01,83.29,31126.0
2025-03-17 14:40:00,83.29,83.34,82.99,83.23,26926.0,83.29,83.34,82.99,83.23,26926.0
2025-03-17 14:50:00,83.22,83.26,82.73,82.74,23627.0,83.22,83.26,82.73,82.74,23627.0
2025-03-17 15:00:00,82.74,82.92,82.48,82.81,29924.0,82.74,82.92,82.48,82.81,29924.0
2025-03-17 15:10:00,82.79,82.82,82.33,82.33,29041.0,82.79,82.82,82.33,82.33,29041.0
2025-03-17 15:20:00,82.33,82.77,82.33,82.73,27361.0,82.33,82.77,82.33,82.73,27361.0
2025-03-17 15:30:00,82.7,82.86,82.54,82.74,35983.0,82.7,82.86,82.54,82.74,35983.0
2025-03-17 15:40:00,82.74,83.13,82.69,83.03,67694.0,82.74,83.13,82.69,83.03,67694.0
2025-03-17 15:50:00,83.02,83.09,82.65,82.65,348121.0,83.02,83.09,82.65,82.65,348121.0
2025-03-18 09:30:00,82.6,82.75,80.68,80.68,64933.0,82.6,82.75,80.68,80.68,64933.0
2025-03-18 09:40:00,80.89,81.73,80.77,81.61,31424.0,80.89,81.73,80.77,81.61,31424.0
2025-03-18 09:50:00,81.61,82.34,81.35,82.15,27810.0,81.61,82.34,81.35,82.15,27810.0
2025-03-18 10:00:00,82.16,82.92,81.76,82.2,43387.0,82.16,82.92,81.76,82.2,43387.0
2025-03-18 10:10:00,82.46,82.46,81.91,82.33,30787.0,82.46,82.46,81.91,82.33,30787.0
2025-03-18 10:20:00,82.4,82.75,81.85,81.93,26710.0,82.4,82.75,81.85,81.93,26710.0
2025-03-18 10:30:00,81.85,81.85,81.47,81.58,21541.0,81.85,81.85,81.47,81.58,21541.0
2025-03-18 10:40:00,81.65,81.69,80.87,80.87,23732.0,81.65,81.69,80.87,80.87,23732.0
2025-03-18 10:50:00,80.9,81.11,80.66,80.8,19929.0,80.9,81.11,80.66,80.8,19929.0
2025-03-18 11:00:00,80.8,80.83,80.38,80.69,33140.0,80.8,80.83,80.38,80.69,33140.0
2025-03-18 11:10:00,80.69,80.98,80.66,80.88,14541.0,80.69,80.98,80.66,80.88,14541.0
2025-03-18 11:20:00,80.88,80.99,80.55,80.59,12115.0,80.88,80.99,80.55,80.59,12115.0
2025-03-18 11:30:00,80.52,80.96,80.48,80.74,14915.0,80.52,80.96,80.48,80.74,14915.0
2025-03-18 11:40:00,80.8,80.8,80.5,80.5,13431.0,80.8,80.8,80.5,80.5,13431.0
2025-03-18 11:50:00,80.42,80.52,80.31,80.47,24240.0,80.42,80.52,80.31,80.47,24240.0
2025-03-18 12:00:00,80.4,80.51,80.26,80.26,13913.0,80.4,80.51,80.26,80.26,13913.0
2025-03-18 12:10:00,80.3,80.35,79.41,79.45,28295.0,80.3,80.35,79.41,79.45,28295.0
2025-03-18 12:20:00,79.44,79.8,79.27,79.5,72873.0,79.44,79.8,79.27,79.5,72873.0
2025-03-18 12:30:00,79.5,79.6,79.05,79.11,78647.0,79.5,79.6,79.05,79.11,78647.0
2025-03-18 12:40:00,79.12,79.22,78.97,79.12,19041.0,79.12,79.22,78.97,79.12,19041.0
2025-03-18 12:50:00,79.15,79.57,79.04,79.52,30114.0,79.15,79.57,79.04,79.52,30114.0
2025-03-18 13:00:00,79.48,79.63,79.24,79.33,16818.0,79.48,79.63,79.24,79.33,16818.0
2025-03-18 13:10:00,79.33,80.12,79.32,79.63,24436.0,79.33,80.12,79.32,79.63,24436.0
2025-03-18 13:20:00,79.71,80.17,79.71,79.86,16236.0,79.71,80.17,79.71,79.86,16236.0
2025-03-18 13:30:00,80.0,80.22,79.92,80.18,15512.0,80.0,80.22,79.92,80.18,15512.0
2025-03-18 13:40:00,80.17,80.22,79.9,79.9,18964.0,80.17,80.22,79.9,79.9,18964.0
2025-03-18 13:50:00,79.91,80.06,79.76,79.83,22414.0,79.91,80.06,79.76,79.83,22414.0
2025-03-18 14:00:00,79.77,79.83,79.58,79.63,30925.0,79.77,79.83,79.58,79.63,30925.0
2025-03-18 14:10:00,79.63,79.76,79.55,79.76,36112.0,79.63,79.76,79.55,79.76,36112.0
2025-03-18 14:20:00,79.72,80.09,79.72,79.75,26623.0,79.72,80.09,79.72,79.75,26623.0
2025-03-18 14:30:00,79.8,80.23,79.78,80.02,31130.0,79.8,80.23,79.78,80.02,31130.0
2025-03-18 14:40:00,80.02,80.5,79.95,80.48,18708.0,80.02,80.5,79.95,80.48,18708.0
2025-03-18 14:50:00,80.45,80.58,80.32,80.45,22408.0,80.45,80.58,80.32,80.45,22408.0
2025-03-18 15:00:00,80.4,80.5,80.23,80.33,16225.0,80.4,80.5,80.23,80.33,16225.0
2025-03-18 15:10:00,80.29,80.44,80.17,80.4,17458.0,80.29,80.44,80.17,80.4,17458.0
2025-03-18 15:20:00,80.36,80.4,80.2,80.33,26817.0,80.36,80.4,80.2,80.33,26817.0
2025-03-18 15:30:00,80.31,80.45,80.1,80.15,22744.0,80.31,80.45,80.1,80.15,22744.0
2025-03-18 15:40:00,80.15,80.19,80.05,80.19,39683.0,80.15,80.19,80.05,80.19,39683.0
2025-03-18 15:50:00,80.17,80.45,79.64,79.7,174050.0,80.17,80.45,79.64,79.7,174050.0
2025-03-19 09:30:00,79.84,81.16,79.72,80.37,65285.0,79.84,81.16,79.72,80.37,65285.0
2025-03-19 09:40:00,80.42,80.96,80.21,80.94,22918.0,80.42,80.96,80.21,80.94,22918.0
2025-03-19 09:50:00,80.97,81.04,80.21,80.55,25161.0,80.97,81.04,80.21,80.55,25161.0
2025-03-19 10:00:00,80.62,81.88,80.62,81.78,18220.0,80.62,81.88,80.62,81.78,18220.0
2025-03-19 10:10:00,81.78,82.03,81.62,81.95,29244.0,81.78,82.03,81.62,81.95,29244.0
2025-03-19 10:20:00,81.94,82.83,81.93,82.77,47944.0,81.94,82.83,81.93,82.77,47944.0
2025-03-19 10:30:00,82.77,83.0,82.04,82.21,41335.0,82.77,83.0,82.04,82.21,41335.0
2025-03-19 10:40:00,82.24,82.35,81.82,82.13,26701.0,82.24,82.35,81.82,82.13,26701.0
2025-03-19 10:50:00,82.13,82.23,81.84,82.2,19263.0,82.13,82.23,81.84,82.2,19263.0
2025-03-19 11:00:00,82.15,82.5,82.14,82.38,19892.0,82.15,82.5,82.14,82.38,19892.0
2025-03-19 11:10:00,82.38,82.38,82.06,82.06,13779.0,82.38,82.38,82.06,82.06,13779.0
2025-03-19 11:20:00,82.04,82.15,81.85,82.07,14354.0,82.04,82.15,81.85,82.07,14354.0
2025-03-19 11:30:00,82.08,82.1,81.9,81.98,10032.0,82.08,82.1,81.9,81.98,10032.0
2025-03-19 11:40:00,81.98,82.04,81.74,81.84,9267.0,81.98,82.04,81.74,81.84,9267.0
2025-03-19 11:50:00,81.86,82.14,81.8,81.99,12645.0,81.86,82.14,81.8,81.99,12645.0
2025-03-19 12:00:00,82.0,82.12,81.82,82.05,24681.0,82.0,82.12,81.82,82.05,24681.0
2025-03-19 12:10:00,81.98,82.38,81.89,82.34,13552.0,81.98,82.38,81.89,82.34,13552.0
2025-03-19 12:20:00,82.3,82.69,82.3,82.69,17620.0,82.3,82.69,82.3,82.69,17620.0
2025-03-19 12:30:00,82.62,82.88,82.58,82.86,24700.0,82.62,82.88,82.58,82.86,24700.0
2025-03-19 12:40:00,82.86,82.95,82.78,82.85,14104.0,82.86,82.95,82.78,82.85,14104.0
2025-03-19 12:50:00,82.79,82.9,82.51,82.67,28031.0,82.79,82.9,82.51,82.67,28031.0
2025-03-19 13:00:00,82.62,82.96,82.61,82.94,20195.0,82.62,82.96,82.61,82.94,20195.0
2025-03-19 13:10:00,82.95,82.95,82.61,82.84,38779.0,82.95,82.95,82.61,82.84,38779.0
2025-03-19 13:20:00,82.8,82.85,82.42,82.61,21756.0,82.8,82.85,82.42,82.61,21756.0
2025-03-19 13:30:00,82.62,82.63,82.39,82.49,17276.0,82.62,82.63,82.39,82.49,17276.0
2025-03-19 13:40:00,82.45,82.62,82.13,82.21,28801.0,82.45,82.62,82.13,82.21,28801.0
2025-03-19 13:50:00,82.2,82.46,82.05,82.05,11655.0,82.2,82.46,82.05,82.05,11655.0
2025-03-19 14:00:00,81.97,82.72,81.78,82.56,19891.0,81.97,82.72,81.78,82.56,19891.0
2025-03-19 14:10:00,82.45,82.97,82.45,82.73,15938.0,82.45,82.97,82.45,82.73,15938.0
2025-03-19 14:20:00,82.67,82.83,82.34,82.34,67044.0,82.67,82.83,82.34,82.34,67044.0
2025-03-19 14:30:00,82.43,82.86,82.42,82.65,28000.0,82.43,82.86,82.42,82.65,28000.0
2025-03-19 14:40:00,82.65,83.41,82.55,83.38,53381.0,82.65,83.41,82.55,83.38,53381.0
2025-03-19 14:50:00,83.45,83.96,83.44,83.81,48835.0,83.45,83.96,83.44,83.81,48835.0
2025-03-19 15:00:00,83.85,84.13,83.77,84.02,45416.0,83.85,84.13,83.77,84.02,45416.0
2025-03-19 15:10:00,84.04,84.06,83.21,83.3,43831.0,84.04,84.06,83.21,83.3,43831.0
2025-03-19 15:20:00,83.2,83.21,82.13,82.27,35977.0,83.2,83.21,82.13,82.27,35977.0
2025-03-19 15:30:00,82.21,82.89,82.16,82.86,45901.0,82.21,82.89,82.16,82.86,45901.0
2025-03-19 15:40:00,82.85,82.98,82.63,82.66,45435.0,82.85,82.98,82.63,82.66,45435.0
2025-03-19 15:50:00,82.61,82.66,82.16,82.58,217134.0,82.61,82.66,82.16,82.58,217134.0
2025-03-20 09:30:00,81.55,83.13,81.34,82.73,32818.0,81.55,83.13,81.34,82.73,32818.0
2025-03-20 09:40:00,82.95,83.01,82.53,82.63,20553.0,82.95,83.01,82.53,82.63,20553.0
2025-03-20 09:50:00,82.6,84.11,82.59,84.09,71651.0,82.6,84.11,82.59,84.09,71651.0
2025-03-20 10:00:00,84.0,84.78,83.95,84.48,58321.0,84.0,84.78,83.95,84.48,58321.0
2025-03-20 10:10:00,84.45,84.54,83.99,84.22,59815.0,84.45,84.54,83.99,84.22,59815.0
2025-03-20 10:20:00,84.21,84.83,84.09,84.34,28229.0,84.21,84.83,84.09,84.34,28229.0
2025-03-20 10:30:00,84.31,84.38,83.98,84.05,27407.0,84.31,84.38,83.98,84.05,27407.0
2025-03-20 10:40:00,83.98,84.44,83.94,84.31,18303.0,83.98,84.44,83.94,84.31,18303.0
2025-03-20 10:50:00,84.31,84.46,84.14,84.23,20342.0,84.31,84.46,84.14,84.23,20342.0
2025-03-20 11:00:00,84.23,84.57,84.05,84.54,33016.0,84.23,84.57,84.05,84.54,33016.0
2025-03-20 11:10:00,84.51,84.57,83.85,83.85,26142.0,84.51,84.57,83.85,83.85,26142.0
2025-03-20 11:20:00,83.85,84.05,83.68,84.03,20365.0,83.85,84.05,83.68,84.03,20365.0
2025-03-20 11:30:00,83.99,84.07,83.7,83.87,16232.0,83.99,84.07,83.7,83.87,16232.0
2025-03-20 11:40:00,83.87,84.24,83.69,84.16,42914.0,83.87,84.24,83.69,84.16,42914.0
2025-03-20 11:50:00,84.08,84.08,83.51,83.72,19333.0,84.08,84.08,83.51,83.72,19333.0
2025-03-20 12:00:00,83.72,83.81,83.32,83.44,35933.0,83.72,83.81,83.32,83.44,35933.0
2025-03-20 12:10:00,83.41,83.46,82.98,83.02,27638.0,83.41,83.46,82.98,83.02,27638.0
2025-03-20 12:20:00,82.92,83.1,82.48,82.56,26881.0,82.92,83.1,82.48,82.56,26881.0
2025-03-20 12:30:00,82.54,83.03,82.54,82.94,19674.0,82.54,83.03,82.54,82.94,19674.0
2025-03-20 12:40:00,82.98,82.98,82.66,82.72,31871.0,82.98,82.98,82.66,82.72,31871.0
2025-03-20 12:50:00,82.86,82.9,82.57,82.68,14692.0,82.86,82.9,82.57,82.68,14692.0
2025-03-20 13:00:00,82.7,82.91,82.7,82.86,11735.0,82.7,82.91,82.7,82.86,11735.0
2025-03-20 13:10:00,82.81,82.87,82.62,82.71,13138.0,82.81,82.87,82.62,82.71,13138.0
2025-03-20 13:20:00,82.71,82.75,82.26,82.42,16570.0,82.71,82.75,82.26,82.42,16570.0
2025-03-20 13:30:00,82.44,82.77,82.44,82.76,16577.0,82.44,82.77,82.44,82.76,16577.0
2025-03-20 13:40:00,82.74,82.85,82.54,82.73,13213.0,82.74,82.85,82.54,82.73,13213.0
2025-03-20 13:50:00,82.75,82.82,82.46,82.61,15508.0,82.75,82.82,82.46,82.61,15508.0
2025-03-20 14:00:00,82.62,82.86,82.61,82.77,22166.0,82.62,82.86,82.61,82.77,22166.0
2025-03-20 14:10:00,82.76,83.05,82.72,82.92,30715.0,82.76,83.05,82.72,82.92,30715.0
2025-03-20 14:20:00,82.92,82.92,82.58,82.66,24501.0,82.92,82.92,82.58,82.66,24501.0
2025-03-20 14:30:00,82.69,82.79,82.6,82.75,25361.0,82.69,82.79,82.6,82.75,25361.0
2025-03-20 14:40:00,82.75,82.78,82.45,82.63,21232.0,82.75,82.78,82.45,82.63,21232.0
2025-03-20 14:50:00,82.63,83.01,82.63,82.66,19129.0,82.63,83.01,82.63,82.66,19129.0
2025-03-20 15:00:00,82.66,82.81,82.32,82.32,17040.0,82.66,82.81,82.32,82.32,17040.0
2025-03-20 15:10:00,82.4,82.55,82.27,82.52,41479.0,82.4,82.55,82.27,82.52,41479.0
2025-03-20 15:20:00,82.51,82.89,82.48,82.55,67899.0,82.51,82.89,82.48,82.55,67899.0
2025-03-20 15:30:00,82.54,83.06,82.53,82.92,92438.0,82.54,83.06,82.53,82.92,92438.0
2025-03-20 15:40:00,82.91,83.13,82.75,83.01,89667.0,82.91,83.13,82.75,83.01,89667.0
2025-03-20 15:50:00,82.98,82.98,82.34,82.41,183800.0,82.98,82.98,82.34,82.41,183800.0
2025-03-21 09:30:00,80.07,80.72,78.0,78.46,224884.0,80.07,80.72,78.0,78.46,224884.0
2025-03-21 09:40:00,78.56,80.02,78.5,79.84,33104.0,78.56,80.02,78.5,79.84,33104.0
2025-03-21 09:50:00,79.93,80.52,79.5,80.52,21396.0,79.93,80.52,79.5,80.52,21396.0
2025-03-21 10:00:00,80.45,80.55,79.38,79.57,31799.0,80.45,80.55,79.38,79.57,31799.0
2025-03-21 10:10:00,79.56,80.01,79.28,79.72,24558.0,79.56,80.01,79.28,79.72,24558.0
2025-03-21 10:20:00,79.72,80.28,79.57,79.61,19818.0,79.72,80.28,79.57,79.61,19818.0
2025-03-21 10:30:00,79.6,79.72,79.39,79.45,23815.0,79.6,79.72,79.39,79.45,23815.0
2025-03-21 10:40:00,79.39,79.74,79.38,79.59,13955.0,79.39,79.74,79.38,79.59,13955.0
2025-03-21 10:50:00,79.63,80.11,79.37,80.07,21062.0,79.63,80.11,79.37,80.07,21062.0
2025-03-21 11:00:00,80.14,80.36,80.01,80.13,18227.0,80.14,80.36,80.01,80.13,18227.0
2025-03-21 11:10:00,80.15,80.19,79.6,79.61,13701.0,80.15,80.19,79.6,79.61,13701.0
2025-03-21 11:20:00,79.55,79.63,79.32,79.46,14906.0,79.55,79.63,79.32,79.46,14906.0
2025-03-21 11:30:00,79.5,79.81,79.49,79.77,11676.0,79.5,79.81,79.49,79.77,11676.0
2025-03-21 11:40:00,79.7,79.84,79.43,79.69,10430.0,79.7,79.84,79.43,79.69,10430.0
2025-03-21 11:50:00,79.59,79.8,79.48,79.58,14643.0,79.59,79.8,79.48,79.58,14643.0
2025-03-21 12:00:00,79.61,79.88,79.42,79.79,12078.0,79.61,79.88,79.42,79.79,12078.0
2025-03-21 12:10:00,79.85,80.34,79.85,80.31,16687.0,79.85,80.34,79.85,80.31,16687.0
2025-03-21 12:20:00,80.32,80.4,80.11,80.19,18185.0,80.32,80.4,80.11,80.19,18185.0
2025-03-21 12:30:00,80.17,80.18,79.72,79.78,15626.0,80.17,80.18,79.72,79.78,15626.0
2025-03-21 12:40:00,79.79,80.07,79.79,80.06,10179.0,79.79,80.07,79.79,80.06,10179.0
2025-03-21 12:50:00,80.0,80.6,79.95,80.51,21084.0,80.0,80.6,79.95,80.51,21084.0
2025-03-21 13:00:00,80.51,80.51,80.22,80.45,9548.0,80.51,80.51,80.22,80.45,9548.0
2025-03-21 13:10:00,80.45,80.49,80.03,80.03,11887.0,80.45,80.49,80.03,80.03,11887.0
2025-03-21 13:20:00,80.03,80.27,79.96,80.06,16795.0,80.03,80.27,79.96,80.06,16795.0
2025-03-21 13:30:00,80.06,80.13,79.98,80.07,9907.0,80.06,80.13,79.98,80.07,9907.0
2025-03-21 13:40:00,80.12,80.32,80.02,80.29,17300.0,80.12,80.32,80.02,80.29,17300.0
2025-03-21 13:50:00,80.29,80.35,79.87,79.91,14906.0,80.29,80.35,79.87,79.91,14906.0
2025-03-21 14:00:00,79.94,80.33,79.94,80.13,17367.0,79.94,80.33,79.94,80.13,17367.0
2025-03-21 14:10:00,80.13,80.3,79.99,80.15,12532.0,80.13,80.3,79.99,80.15,12532.0
2025-03-21 14:20:00,80.19,80.19,79.93,79.95,10863.0,80.19,80.19,79.93,79.95,10863.0
2025-03-21 14:30:00,79.99,80.28,79.99,80.1,13985.0,79.99,80.28,79.99,80.1,13985.0
2025-03-21 14:40:00,80.1,80.12,79.79,79.85,13213.0,80.1,80.12,79.79,79.85,13213.0
2025-03-21 14:50:00,79.9,80.05,79.81,80.03,23292.0,79.9,80.05,79.81,80.03,23292.0
2025-03-21 15:00:00,79.97,80.01,79.72,79.82,24004.0,79.97,80.01,79.72,79.82,24004.0
2025-03-21 15:10:00,79.86,79.92,79.68,79.85,25810.0,79.86,79.92,79.68,79.85,25810.0
2025-03-21 15:20:00,79.86,79.86,79.35,79.4,43568.0,79.86,79.86,79.35,79.4,43568.0
2025-03-21 15:30:00,79.4,79.45,79.18,79.2,54174.0,79.4,79.45,79.18,79.2,54174.0
2025-03-21 15:40:00,79.16,79.39,79.03,79.38,73636.0,79.16,79.39,79.03,79.38,73636.0
2025-03-21 15:50:00,79.41,79.51,78.93,79.34,254574.0,79.41,79.51,78.93,79.34,254574.0
2025-03-24 09:30:00,81.47,82.17,80.82,81.25,71166.0,81.47,82.17,80.82,81.25,71166.0
2025-03-24 09:40:00,80.94,81.54,80.82,81.4,25039.0,80.94,81.54,80.82,81.4,25039.0
2025-03-24 09:50:00,81.44,81.5,80.58,80.75,41431.0,81.44,81.5,80.58,80.75,41431.0
2025-03-24 10:00:00,80.79,80.87,80.11,80.2,56393.0,80.79,80.87,80.11,80.2,56393.0
2025-03-24 10:10:00,80.18,80.47,79.76,79.92,62992.0,80.18,80.47,79.76,79.92,62992.0
2025-03-24 10:20:00,79.86,79.86,78.86,79.37,66157.0,79.86,79.86,78.86,79.37,66157.0
2025-03-24 10:30:00,79.45,79.67,79.23,79.3,44394.0,79.45,79.67,79.23,79.3,44394.0
2025-03-24 10:40:00,79.3,79.52,79.0,79.49,85362.0,79.3,79.52,79.0,79.49,85362.0
2025-03-24 10:50:00,79.52,79.94,79.44,79.63,68603.0,79.52,79.94,79.44,79.63,68603.0
2025-03-24 11:00:00,79.59,80.1,79.57,79.73,80438.0,79.59,80.1,79.57,79.73,80438.0
2025-03-24 11:10:00,79.67,79.75,79.41,79.75,22146.0,79.67,79.75,79.41,79.75,22146.0
2025-03-24 11:20:00,79.7,79.81,79.23,79.27,46162.0,79.7,79.81,79.23,79.27,46162.0
2025-03-24 11:30:00,79.27,79.33,79.01,79.14,26468.0,79.27,79.33,79.01,79.14,26468.0
2025-03-24 11:40:00,79.15,79.18,78.8,79.12,36295.0,79.15,79.18,78.8,79.12,36295.0
2025-03-24 11:50:00,79.12,79.23,79.06,79.19,24309.0,79.12,79.23,79.06,79.19,24309.0
2025-03-24 12:00:00,79.18,79.48,79.13,79.39,26489.0,79.18,79.48,79.13,79.39,26489.0
2025-03-24 12:10:00,79.37,79.43,79.14,79.14,25869.0,79.37,79.43,79.14,79.14,25869.0
2025-03-24 12:20:00,79.2,79.2,78.62,78.79,39055.0,79.2,79.2,78.62,78.79,39055.0
2025-03-24 12:30:00,78.78,78.94,78.71,78.89,31783.0,78.78,78.94,78.71,78.89,31783.0
2025-03-24 12:40:00,78.85,78.85,78.48,78.55,43146.0,78.85,78.85,78.48,78.55,43146.0
2025-03-24 12:50:00,78.55,78.67,78.47,78.56,58050.0,78.55,78.67,78.47,78.56,58050.0
2025-03-24 13:00:00,78.56,78.82,78.45,78.59,38355.0,78.56,78.82,78.45,78.59,38355.0
2025-03-24 13:10:00,78.59,78.63,78.36,78.43,34453.0,78.59,78.63,78.36,78.43,34453.0
2025-03-24 13:20:00,78.42,78.59,78.3,78.49,35330.0,78.42,78.59,78.3,78.49,35330.0
2025-03-24 13:30:00,78.45,78.45,78.02,78.23,39635.0,78.45,78.45,78.02,78.23,39635.0
2025-03-24 13:40:00,78.23,78.25,78.09,78.14,20251.0,78.23,78.25,78.09,78.14,20251.0
2025-03-24 13:50:00,78.14,78.58,78.14,78.48,30209.0,78.14,78.58,78.14,78.48,30209.0
2025-03-24 14:00:00,78.51,79.0,78.42,78.97,53494.0,78.51,79.0,78.42,78.97,53494.0
2025-03-24 14:10:00,78.94,79.12,78.43,78.45,61990.0,78.94,79.12,78.43,78.45,61990.0
2025-03-24 14:20:00,78.45,78.46,78.23,78.43,52020.0,78.45,78.46,78.23,78.43,52020.0
2025-03-24 14:30:00,78.43,78.64,78.38,78.59,48765.0,78.43,78.64,78.38,78.59,48765.0
2025-03-24 14:40:00,78.48,78.78,78.42,78.75,48243.0,78.48,78.78,78.42,78.75,48243.0
2025-03-24 14:50:00,78.75,79.01,78.71,78.71,63730.0,78.75,79.01,78.71,78.71,63730.0
2025-03-24 15:00:00,78.71,78.71,78.44,78.47,48778.0,78.71,78.71,78.44,78.47,48778.0
2025-03-24 15:10:00,78.49,78.91,78.42,78.74,61613.0,78.49,78.91,78.42,78.74,61613.0
2025-03-24 15:20:00,78.7,78.73,78.4,78.48,54124.0,78.7,78.73,78.4,78.48,54124.0
2025-03-24 15:30:00,78.53,79.09,78.48,78.89,87113.0,78.53,79.09,78.48,78.89,87113.0
2025-03-24 15:40:00,78.89,79.39,78.77,79.11,135874.0,78.89,79.39,78.77,79.11,135874.0
2025-03-24 15:50:00,79.09,79.35,78.81,79.27,332500.0,79.09,79.35,78.81,79.27,332500.0
2025-03-25 09:30:00,78.49,79.83,78.2,79.36,78477.0,78.49,79.83,78.2,79.36,78477.0
2025-03-25 09:40:00,79.26,79.35,78.88,78.89,21029.0,79.26,79.35,78.88,78.89,21029.0
2025-03-25 09:50:00,78.96,79.77,78.8,79.15,35177.0,78.96,79.77,78.8,79.15,35177.0
2025-03-25 10:00:00,79.0,79.2,78.74,78.89,52696.0,79.0,79.2,78.74,78.89,52696.0
2025-03-25 10:10:00,78.92,78.98,77.93,77.94,70545.0,78.92,78.98,77.93,77.94,70545.0
2025-03-25 10:20:00,77.9,78.07,77.44,77.99,97905.0,77.9,78.07,77.44,77.99,97905.0
2025-03-25 10:30:00,77.98,78.08,77.55,77.65,27963.0,77.98,78.08,77.55,77.65,27963.0
2025-03-25 10:40:00,77.64,78.0,77.5,77.7,35491.0,77.64,78.0,77.5,77.7,35491.0
2025-03-25 10:50:00,77.73,78.02,77.69,77.88,40120.0,77.73,78.02,77.69,77.88,40120.0
2025-03-25 11:00:00,77.81,77.95,77.78,77.87,27650.0,77.81,77.95,77.78,77.87,27650.0
2025-03-25 11:10:00,77.91,77.91,77.65,77.84,45545.0,77.91,77.91,77.65,77.84,45545.0
2025-03-25 11:20:00,77.87,78.25,77.8,78.12,72183.0,77.87,78.25,77.8,78.12,72183.0
2025-03-25 11:30:00,78.13,78.6,78.12,78.5,29417.0,78.13,78.6,78.12,78.5,29417.0
2025-03-25 11:40:00,78.54,78.73,78.47,78.54,13124.0,78.54,78.73,78.47,78.54,13124.0
2025-03-25 11:50:00,78.53,78.54,78.13,78.22,18134.0,78.53,78.54,78.13,78.22,18134.0
2025-03-25 12:00:00,78.23,78.36,78.14,78.31,14063.0,78.23,78.36,78.14,78.31,14063.0
2025-03-25 12:10:00,78.38,78.42,78.07,78.09,17581.0,78.38,78.42,78.07,78.09,17581.0
2025-03-25 12:20:00,78.05,78.18,77.8,77.83,18279.0,78.05,78.18,77.8,77.83,18279.0
2025-03-25 12:30:00,77.85,78.01,77.65,77.84,36569.0,77.85,78.01,77.65,77.84,36569.0
2025-03-25 12:40:00,77.83,77.9,77.65,77.83,19629.0,77.83,77.9,77.65,77.83,19629.0
2025-03-25 12:50:00,77.83,77.89,77.71,77.71,11367.0,77.83,77.89,77.71,77.71,11367.0
2025-03-25 13:00:00,77.75,78.04,77.71,77.75,33220.0,77.75,78.04,77.71,77.75,33220.0
2025-03-25 13:10:00,77.7,77.7,77.21,77.26,31462.0,77.7,77.7,77.21,77.26,31462.0
2025-03-25 13:20:00,77.26,77.35,77.06,77.06,25746.0,77.26,77.35,77.06,77.06,25746.0
2025-03-25 13:30:00,77.09,77.33,77.03,77.13,79288.0,77.09,77.33,77.03,77.13,79288.0
2025-03-25 13:40:00,77.17,77.23,77.05,77.08,23292.0,77.17,77.23,77.05,77.08,23292.0
2025-03-25 13:50:00,77.08,77.23,76.82,76.85,30953.0,77.08,77.23,76.82,76.85,30953.0
2025-03-25 14:00:00,76.87,76.97,76.7,76.92,73775.0,76.87,76.97,76.7,76.92,73775.0
2025-03-25 14:10:00,76.9,76.93,76.53,76.9,38981.0,76.9,76.93,76.53,76.9,38981.0
2025-03-25 14:20:00,76.9,77.1,76.78,76.8,30720.0,76.9,77.1,76.78,76.8,30720.0
2025-03-25 14:30:00,76.84,77.01,76.73,76.8,45743.0,76.84,77.01,76.73,76.8,45743.0
2025-03-25 14:40:00,76.78,76.98,76.71,76.9,34044.0,76.78,76.98,76.71,76.9,34044.0
2025-03-25 14:50:00,76.91,77.17,76.84,77.13,30639.0,76.91,77.17,76.84,77.13,30639.0
2025-03-25 15:00:00,77.16,77.38,77.15,77.16,40670.0,77.16,77.38,77.15,77.16,40670.0
2025-03-25 15:10:00,77.14,77.21,76.85,76.94,33686.0,77.14,77.21,76.85,76.94,33686.0
2025-03-25 15:20:00,76.91,77.02,76.86,76.91,42917.0,76.91,77.02,76.86,76.91,42917.0
2025-03-25 15:30:00,76.91,77.22,76.79,76.83,74391.0,76.91,77.22,76.79,76.83,74391.0
2025-03-25 15:40:00,76.85,77.11,76.84,76.99,61592.0,76.85,77.11,76.84,76.99,61592.0
2025-03-25 15:50:00,76.96,77.06,76.51,76.56,331108.0,76.96,77.06,76.51,76.56,331108.0
2025-03-26 09:30:00,76.24,76.75,75.56,76.01,51257.0,76.24,76.75,75.56,76.01,51257.0
2025-03-26 09:40:00,76.15,76.65,75.9,75.95,39103.0,76.15,76.65,75.9,75.95,39103.0
2025-03-26 09:50:00,75.9,76.48,75.42,76.28,40544.0,75.9,76.48,75.42,76.28,40544.0
2025-03-26 10:00:00,76.07,76.28,75.62,75.83,24583.0,76.07,76.28,75.62,75.83,24583.0
2025-03-26 10:10:00,75.88,76.0,75.61,75.92,22457.0,75.88,76.0,75.61,75.92,22457.0
2025-03-26 10:20:00,75.88,75.88,75.18,75.53,70364.0,75.88,75.88,75.18,75.53,70364.0
2025-03-26 10:30:00,75.5,75.79,75.36,75.63,31785.0,75.5,75.79,75.36,75.63,31785.0
2025-03-26 10:40:00,75.64,75.64,75.36,75.41,26544.0,75.64,75.64,75.36,75.41,26544.0
2025-03-26 10:50:00,75.49,75.72,75.43,75.56,28434.0,75.49,75.72,75.43,75.56,28434.0
2025-03-26 11:00:00,75.55,75.68,75.42,75.56,27112.0,75.55,75.68,75.42,75.56,27112.0
2025-03-26 11:10:00,75.56,75.67,75.38,75.59,21801.0,75.56,75.67,75.38,75.59,21801.0
2025-03-26 11:20:00,75.66,75.73,75.23,75.38,12624.0,75.66,75.73,75.23,75.38,12624.0
2025-03-26 11:30:00,75.44,75.48,75.23,75.44,15459.0,75.44,75.48,75.23,75.44,15459.0
2025-03-26 11:40:00,75.47,75.6,75.31,75.49,19066.0,75.47,75.6,75.31,75.49,19066.0
2025-03-26 11:50:00,75.45,75.58,75.29,75.4,22431.0,75.45,75.58,75.29,75.4,22431.0
2025-03-26 12:00:00,75.44,75.54,75.26,75.4,14479.0,75.44,75.54,75.26,75.4,14479.0
2025-03-26 12:10:00,75.4,75.43,75.1,75.1,20212.0,75.4,75.43,75.1,75.1,20212.0
2025-03-26 12:20:00,75.06,75.17,74.9,75.0,27414.0,75.06,75.17,74.9,75.0,27414.0
2025-03-26 12:30:00,75.01,75.01,74.58,74.82,26426.0,75.01,75.01,74.58,74.82,26426.0
2025-03-26 12:40:00,74.89,74.94,74.7,74.82,19690.0,74.89,74.94,74.7,74.82,19690.0
2025-03-26 12:50:00,74.82,74.94,74.64,74.73,23000.0,74.82,74.94,74.64,74.73,23000.0
2025-03-26 13:00:00,74.7,75.02,74.7,75.02,11559.0,74.7,75.02,74.7,75.02,11559.0
2025-03-26 13:10:00,75.01,75.25,74.97,75.12,17296.0,75.01,75.25,74.97,75.12,17296.0
2025-03-26 13:20:00,75.08,75.12,74.88,74.94,19105.0,75.08,75.12,74.88,74.94,19105.0
2025-03-26 13:30:00,74.9,74.96,74.81,74.91,10473.0,74.9,74.96,74.81,74.91,10473.0
2025-03-26 13:40:00,75.0,75.23,75.0,75.14,13742.0,75.0,75.23,75.0,75.14,13742.0
2025-03-26 13:50:00,75.15,75.37,75.1,75.2,21796.0,75.15,75.37,75.1,75.2,21796.0
2025-03-26 14:00:00,75.25,75.48,75.25,75.42,9148.0,75.25,75.48,75.25,75.42,9148.0
2025-03-26 14:10:00,75.46,75.64,75.43,75.52,16832.0,75.46,75.64,75.43,75.52,16832.0
2025-03-26 14:20:00,75.53,75.68,75.45,75.59,14938.0,75.53,75.68,75.45,75.59,14938.0
2025-03-26 14:30:00,75.63,75.68,75.4,75.46,11139.0,75.63,75.68,75.4,75.46,11139.0
2025-03-26 14:40:00,75.44,75.57,74.9,75.05,61642.0,75.44,75.57,74.9,75.05,61642.0
2025-03-26 14:50:00,75.08,75.24,74.93,75.17,34089.0,75.08,75.24,74.93,75.17,34089.0
2025-03-26 15:00:00,75.24,75.4,75.13,75.21,22226.0,75.24,75.4,75.13,75.21,22226.0
2025-03-26 15:10:00,75.22,75.47,75.13,75.4,25928.0,75.22,75.47,75.13,75.4,25928.0
2025-03-26 15:20:00,75.45,75.48,75.27,75.33,40802.0,75.45,75.48,75.27,75.33,40802.0
2025-03-26 15:30:00,75.34,75.52,75.3,75.4,30136.0,75.34,75.52,75.3,75.4,30136.0
2025-03-26 15:40:00,75.38,75.75,75.38,75.73,51649.0,75.38,75.75,75.38,75.73,51649.0
2025-03-26 15:50:00,75.7,76.03,75.49,75.72,185549.0,75.7,76.03,75.49,75.72,185549.0
2025-03-27 09:30:00,76.0,77.48,75.85,77.0,47647.0,76.0,77.48,75.85,77.0,47647.0
2025-03-27 09:40:00,77.0,77.25,76.54,77.0,43680.0,77.0,77.25,76.54,77.0,43680.0
2025-03-27 09:50:00,76.94,77.3,76.65,77.17,44540.0,76.94,77.3,76.65,77.17,44540.0
2025-03-27 10:00:00,77.12,77.3,76.83,77.12,57134.0,77.12,77.3,76.83,77.12,57134.0
2025-03-27 10:10:00,77.12,77.8,76.96,77.5,17001.0,77.12,77.8,76.96,77.5,17001.0
2025-03-27 10:20:00,77.47,77.76,77.35,77.71,51818.0,77.47,77.76,77.35,77.71,51818.0
2025-03-27 10:30:00,77.72,78.25,77.56,77.9,33434.0,77.72,78.25,77.56,77.9,33434.0
2025-03-27 10:40:00,77.89,78.07,77.7,77.7,12838.0,77.89,78.07,77.7,77.7,12838.0
2025-03-27 10:50:00,77.63,77.74,77.35,77.52,12113.0,77.63,77.74,77.35,77.52,12113.0
2025-03-27 11:00:00,77.56,78.47,77.55,78.07,41485.0,77.56,78.47,77.55,78.07,41485.0
2025-03-27 11:10:00,78.07,79.21,78.07,79.13,63829.0,78.07,79.21,78.07,79.13,63829.0
2025-03-27 11:20:00,79.25,79.26,78.72,78.88,41346.0,79.25,79.26,78.72,78.88,41346.0
2025-03-27 11:30:00,78.8,78.85,78.37,78.47,20659.0,78.8,78.85,78.37,78.47,20659.0
2025-03-27 11:40:00,78.4,78.5,77.93,77.99,38914.0,78.4,78.5,77.93,77.99,38914.0
2025-03-27 11:50:00,77.88,78.11,77.78,77.79,20938.0,77.88,78.11,77.78,77.79,20938.0
2025-03-27 12:00:00,77.79,78.15,77.74,78.09,26892.0,77.79,78.15,77.74,78.09,26892.0
2025-03-27 12:10:00,78.13,78.24,77.98,78.19,16137.0,78.13,78.24,77.98,78.19,16137.0
2025-03-27 12:20:00,78.23,78.23,77.82,77.82,9456.0,78.23,78.23,77.82,77.82,9456.0
2025-03-27 12:30:00,77.81,78.04,77.77,78.04,16476.0,77.81,78.04,77.77,78.04,16476.0
2025-03-27 12:40:00,78.04,78.24,78.01,78.07,16831.0,78.04,78.24,78.01,78.07,16831.0
2025-03-27 12:50:00,78.02,78.18,77.88,77.88,22012.0,78.02,78.18,77.88,77.88,22012.0
2025-03-27 13:00:00,77.9,78.67,77.9,78.61,28334.0,77.9,78.67,77.9,78.61,28334.0
2025-03-27 13:10:00,78.55,78.87,78.4,78.55,34590.0,78.55,78.87,78.4,78.55,34590.0
2025-03-27 13:20:00,78.55,79.02,78.55,78.67,24172.0,78.55,79.02,78.55,78.67,24172.0
2025-03-27 13:30:00,78.68,79.09,78.68,78.83,34200.0,78.68,79.09,78.68,78.83,34200.0
2025-03-27 13:40:00,78.8,78.98,78.65,78.93,20203.0,78.8,78.98,78.65,78.93,20203.0
2025-03-27 13:50:00,78.93,79.01,78.81,78.9,18242.0,78.93,79.01,78.81,78.9,18242.0
2025-03-27 14:00:00,78.95,79.0,78.84,78.93,18150.0,78.95,79.0,78.84,78.93,18150.0
2025-03-27 14:10:00,78.9,79.01,78.61,78.66,50355.0,78.9,79.01,78.61,78.66,50355.0
2025-03-27 14:20:00,78.66,78.87,78.61,78.68,23658.0,78.66,78.87,78.61,78.68,23658.0
2025-03-27 14:30:00,78.66,78.66,78.03,78.15,24284.0,78.66,78.66,78.03,78.15,24284.0
2025-03-27 14:40:00,78.13,78.26,78.05,78.26,12020.0,78.13,78.26,78.05,78.26,12020.0
2025-03-27 14:50:00,78.23,78.75,78.09,78.11,29492.0,78.23,78.75,78.09,78.11,29492.0
2025-03-27 15:00:00,78.11,78.23,77.92,77.98,11090.0,78.11,78.23,77.92,77.98,11090.0
2025-03-27 15:10:00,78.07,78.17,77.96,78.14,16034.0,78.07,78.17,77.96,78.14,16034.0
2025-03-27 15:20:00,78.16,78.59,78.14,78.51,27538.0,78.16,78.59,78.14,78.51,27538.0
2025-03-27 15:30:00,78.48,78.5,78.16,78.23,45546.0,78.48,78.5,78.16,78.23,45546.0
2025-03-27 15:40:00,78.23,78.41,77.81,77.98,32859.0,78.23,78.41,77.81,77.98,32859.0
2025-03-27 15:50:00,77.96,77.96,77.33,77.55,235601.0,77.96,77.96,77.33,77.55,235601.0
2025-03-28 09:30:00,76.6,76.93,75.66,76.6,40961.0,76.6,76.93,75.66,76.6,40961.0
2025-03-28 09:40:00,76.68,77.52,76.56,77.48,27882.0,76.68,77.52,76.56,77.48,27882.0
2025-03-28 09:50:00,77.52,77.61,76.84,76.84,21028.0,77.52,77.61,76.84,76.84,21028.0
2025-03-28 10:00:00,77.07,77.28,76.46,76.5,38716.0,77.07,77.28,76.46,76.5,38716.0
2025-03-28 10:10:00,76.6,76.6,76.02,76.13,35494.0,76.6,76.6,76.02,76.13,35494.0
2025-03-28 10:20:00,76.22,76.57,76.09,76.24,30136.0,76.22,76.57,76.09,76.24,30136.0
2025-03-28 10:30:00,76.37,76.42,75.91,76.28,18643.0,76.37,76.42,75.91,76.28,18643.0
2025-03-28 10:40:00,76.31,76.49,76.06,76.06,41889.0,76.31,76.49,76.06,76.06,41889.0
2025-03-28 10:50:00,76.03,76.12,75.24,75.67,53748.0,76.03,76.12,75.24,75.67,53748.0
2025-03-28 11:00:00,75.59,75.96,75.44,75.83,24899.0,75.59,75.96,75.44,75.83,24899.0
2025-03-28 11:10:00,75.86,76.18,75.76,76.08,38060.0,75.86,76.18,75.76,76.08,38060.0
2025-03-28 11:20:00,76.15,76.39,76.08,76.11,15266.0,76.15,76.39,76.08,76.11,15266.0
2025-03-28 11:30:00,76.07,76.53,76.04,76.4,16148.0,76.07,76.53,76.04,76.4,16148.0
2025-03-28 11:40:00,76.4,76.48,76.12,76.3,15901.0,76.4,76.48,76.12,76.3,15901.0
2025-03-28 11:50:00,76.22,76.3,75.75,75.75,14188.0,76.22,76.3,75.75,75.75,14188.0
2025-03-28 12:00:00,75.9,76.03,75.85,75.88,14930.0,75.9,76.03,75.85,75.88,14930.0
2025-03-28 12:10:00,75.85,76.05,75.76,75.88,20216.0,75.85,76.05,75.76,75.88,20216.0
2025-03-28 12:20:00,75.88,76.08,75.86,76.08,8974.0,75.88,76.08,75.86,76.08,8974.0
2025-03-28 12:30:00,76.05,76.17,76.02,76.12,10287.0,76.05,76.17,76.02,76.12,10287.0
2025-03-28 12:40:00,76.14,76.28,76.11,76.26,11775.0,76.14,76.28,76.11,76.26,11775.0
2025-03-28 12:50:00,76.32,76.43,76.19,76.43,20969.0,76.32,76.43,76.19,76.43,20969.0
2025-03-28 13:00:00,76.41,76.44,76.02,76.02,38039.0,76.41,76.44,76.02,76.02,38039.0
2025-03-28 13:10:00,76.06,76.7,76.06,76.44,27722.0,76.06,76.7,76.06,76.44,27722.0
2025-03-28 13:20:00,76.51,76.67,76.29,76.36,18997.0,76.51,76.67,76.29,76.36,18997.0
2025-03-28 13:30:00,76.36,76.36,76.09,76.15,7610.0,76.36,76.36,76.09,76.15,7610.0
2025-03-28 13:40:00,76.21,76.27,75.99,75.99,13299.0,76.21,76.27,75.99,75.99,13299.0
2025-03-28 13:50:00,76.02,76.04,75.84,75.9,14160.0,76.02,76.04,75.84,75.9,14160.0
2025-03-28 14:00:00,75.86,76.13,75.85,76.13,14029.0,75.86,76.13,75.85,76.13,14029.0
2025-03-28 14:10:00,76.13,76.27,75.89,75.91,16030.0,76.13,76.27,75.89,75.91,16030.0
2025-03-28 14:20:00,75.91,76.0,75.78,75.81,15804.0,75.91,76.0,75.78,75.81,15804.0
2025-03-28 14:30:00,75.8,75.91,75.72,75.72,24899.0,75.8,75.91,75.72,75.72,24899.0
2025-03-28 14:40:00,75.72,75.84,75.7,75.71,15576.0,75.72,75.84,75.7,75.71,15576.0
2025-03-28 14:50:00,75.71,75.85,75.67,75.8,24075.0,75.71,75.85,75.67,75.8,24075.0
2025-03-28 15:00:00,75.81,76.06,75.75,75.94,13529.0,75.81,76.06,75.75,75.94,13529.0
2025-03-28 15:10:00,75.97,76.04,75.83,75.9,35164.0,75.97,76.04,75.83,75.9,35164.0
2025-03-28 15:20:00,75.93,76.08,75.74,76.04,17768.0,75.93,76.08,75.74,76.04,17768.0
2025-03-28 15:30:00,76.05,76.38,75.92,76.37,35609.0,76.05,76.38,75.92,76.37,35609.0
2025-03-28 15:40:00,76.31,76.79,76.08,76.78,39467.0,76.31,76.79,76.08,76.78,39467.0
2025-03-28 15:50:00,76.8,76.86,76.44,76.63,188373.0,76.8,76.86,76.44,76.63,188373.0
2025-03-31 09:30:00,74.73,75.58,74.49,74.74,30771.0,74.73,75.58,74.49,74.74,30771.0
2025-03-31 09:40:00,74.88,74.88,73.39,73.81,44666.0,74.88,74.88,73.39,73.81,44666.0
2025-03-31 09:50:00,73.77,74.55,73.77,74.0,26309.0,73.77,74.55,73.77,74.0,26309.0
2025-03-31 10:00:00,74.15,75.68,74.15,75.53,23134.0,74.15,75.68,74.15,75.53,23134.0
2025-03-31 10:10:00,75.53,75.55,74.96,75.05,11416.0,75.53,75.55,74.96,75.05,11416.0
2025-03-31 10:20:00,75.01,75.16,74.8,74.99,29944.0,75.01,75.16,74.8,74.99,29944.0
2025-03-31 10:30:00,74.98,76.04,74.89,75.69,50712.0,74.98,76.04,74.89,75.69,50712.0
2025-03-31 10:40:00,75.65,75.65,75.02,75.16,33092.0,75.65,75.65,75.02,75.16,33092.0
2025-03-31 10:50:00,75.16,75.49,74.88,75.36,25593.0,75.16,75.49,74.88,75.36,25593.0
2025-03-31 11:00:00,75.42,75.64,75.19,75.44,13791.0,75.42,75.64,75.19,75.44,13791.0
2025-03-31 11:10:00,75.47,75.64,75.22,75.48,9180.0,75.47,75.64,75.22,75.48,9180.0
2025-03-31 11:20:00,75.53,75.61,75.32,75.32,11395.0,75.53,75.61,75.32,75.32,11395.0
2025-03-31 11:30:00,75.3,75.63,75.16,75.57,13253.0,75.3,75.63,75.16,75.57,13253.0
2025-03-31 11:40:00,75.57,75.85,75.47,75.85,14965.0,75.57,75.85,75.47,75.85,14965.0
2025-03-31 11:50:00,75.81,75.81,75.47,75.6,6271.0,75.81,75.81,75.47,75.6,6271.0
2025-03-31 12:00:00,75.6,75.89,75.56,75.78,14581.0,75.6,75.89,75.56,75.78,14581.0
2025-03-31 12:10:00,75.72,75.72,75.45,75.59,26108.0,75.72,75.72,75.45,75.59,26108.0
2025-03-31 12:20:00,75.59,76.23,75.46,76.14,38518.0,75.59,76.23,75.46,76.14,38518.0
2025-03-31 12:30:00,76.14,76.2,75.91,75.96,12374.0,76.14,76.2,75.91,75.96,12374.0
2025-03-31 12:40:00,76.0,76.04,75.74,75.84,15351.0,76.0,76.04,75.74,75.84,15351.0
2025-03-31 12:50:00,75.85,76.03,75.69,75.74,22122.0,75.85,76.03,75.69,75.74,22122.0
2025-03-31 13:00:00,75.73,76.03,75.69,75.92,17465.0,75.73,76.03,75.69,75.92,17465.0
2025-03-31 13:10:00,75.92,75.97,75.69,75.69,14411.0,75.92,75.97,75.69,75.69,14411.0
2025-03-31 13:20:00,75.69,75.76,75.55,75.75,26936.0,75.69,75.76,75.55,75.75,26936.0
2025-03-31 13:30:00,75.71,76.0,75.62,76.0,12994.0,75.71,76.0,75.62,76.0,12994.0
2025-03-31 13:40:00,76.0,76.0,75.62,75.81,13204.0,76.0,76.0,75.62,75.81,13204.0
2025-03-31 13:50:00,75.81,75.96,75.49,75.49,8366.0,75.81,75.96,75.49,75.49,8366.0
2025-03-31 14:00:00,75.59,76.25,75.53,76.2,12984.0,75.59,76.25,75.53,76.2,12984.0
2025-03-31 14:10:00,76.18,76.38,76.03,76.18,19638.0,76.18,76.38,76.03,76.18,19638.0
2025-03-31 14:20:00,76.13,76.66,76.12,76.61,18776.0,76.13,76.66,76.12,76.61,18776.0
2025-03-31 14:30:00,76.55,76.88,76.47,76.73,17779.0,76.55,76.88,76.47,76.73,17779.0
2025-03-31 14:40:00,76.73,76.82,76.33,76.43,18129.0,76.73,76.82,76.33,76.43,18129.0
2025-03-31 14:50:00,76.4,76.52,76.16,76.17,24568.0,76.4,76.52,76.16,76.17,24568.0
2025-03-31 15:00:00,76.2,76.28,76.09,76.2,14115.0,76.2,76.28,76.09,76.2,14115.0
2025-03-31 15:10:00,76.23,76.45,76.17,76.38,36765.0,76.23,76.45,76.17,76.38,36765.0
2025-03-31 15:20:00,76.38,76.48,76.02,76.03,22088.0,76.38,76.48,76.02,76.03,22088.0
2025-03-31 15:30:00,76.01,76.3,75.91,76.3,36468.0,76.01,76.3,75.91,76.3,36468.0
2025-03-31 15:40:00,76.33,76.71,76.31,76.7,56717.0,76.33,76.71,76.31,76.7,56717.0
2025-03-31 15:50:00,76.75,76.8,76.2,76.43,145161.0,76.75,76.8,76.2,76.43,145161.0
2025-04-01 09:30:00,75.71,78.05,75.71,78.04,100584.0,75.71,78.05,75.71,78.04,100584.0
2025-04-01 09:40:00,78.07,78.07,77.45,77.67,25614.0,78.07,78.07,77.45,77.67,25614.0
2025-04-01 09:50:00,77.67,77.68,76.69,76.69,30219.0,77.67,77.68,76.69,76.69,30219.0
2025-04-01 10:00:00,76.66,77.52,76.65,77.12,33907.0,76.66,77.52,76.65,77.12,33907.0
2025-04-01 10:10:00,77.22,77.22,76.77,76.77,22503.0,77.22,77.22,76.77,76.77,22503.0
2025-04-01 10:20:00,76.85,77.27,76.55,77.05,41160.0,76.85,77.27,76.55,77.05,41160.0
2025-04-01 10:30:00,76.97,77.49,76.83,77.36,18581.0,76.97,77.49,76.83,77.36,18581.0
2025-04-01 10:40:00,77.36,77.78,77.36,77.56,19113.0,77.36,77.78,77.36,77.56,19113.0
2025-04-01 10:50:00,77.61,78.07,77.53,77.58,19244.0,77.61,78.07,77.53,77.58,19244.0
2025-04-01 11:00:00,77.58,77.93,77.55,77.93,14081.0,77.58,77.93,77.55,77.93,14081.0
2025-04-01 11:10:00,77.93,78.57,77.8,78.21,40188.0,77.93,78.57,77.8,78.21,40188.0
2025-04-01 11:20:00,78.17,78.33,77.91,77.99,10931.0,78.17,78.33,77.91,77.99,10931.0
2025-04-01 11:30:00,77.98,78.06,77.84,77.85,13858.0,77.98,78.06,77.84,77.85,13858.0
2025-04-01 11:40:00,77.94,78.28,77.84,78.23,17462.0,77.94,78.28,77.84,78.23,17462.0
2025-04-01 11:50:00,78.28,78.34,78.15,78.3,11882.0,78.28,78.34,78.15,78.3,11882.0
2025-04-01 12:00:00,78.28,78.43,78.11,78.43,14817.0,78.28,78.43,78.11,78.43,14817.0
2025-04-01 12:10:00,78.45,78.57,78.38,78.53,18852.0,78.45,78.57,78.38,78.53,18852.0
2025-04-01 12:20:00,78.53,78.74,78.4,78.4,25649.0,78.53,78.74,78.4,78.4,25649.0
2025-04-01 12:30:00,78.4,78.52,78.1,78.13,19745.0,78.4,78.52,78.1,78.13,19745.0
2025-04-01 12:40:00,78.13,78.61,78.12,78.58,22916.0,78.13,78.61,78.12,78.58,22916.0
2025-04-01 12:50:00,78.61,78.78,78.55,78.59,15462.0,78.61,78.78,78.55,78.59,15462.0
2025-04-01 13:00:00,78.59,78.64,78.2,78.29,13605.0,78.59,78.64,78.2,78.29,13605.0
2025-04-01 13:10:00,78.13,78.46,78.13,78.15,13015.0,78.13,78.46,78.13,78.15,13015.0
2025-04-01 13:20:00,78.22,78.22,77.86,78.05,29295.0,78.22,78.22,77.86,78.05,29295.0
2025-04-01 13:30:00,78.11,78.27,78.05,78.19,10306.0,78.11,78.27,78.05,78.19,10306.0
2025-04-01 13:40:00,78.19,78.27,78.02,78.13,9947.0,78.19,78.27,78.02,78.13,9947.0
2025-04-01 13:50:00,78.08,78.16,77.92,78.05,18320.0,78.08,78.16,77.92,78.05,18320.0
2025-04-01 14:00:00,78.09,78.09,77.74,77.86,36343.0,78.09,78.09,77.74,77.86,36343.0
2025-04-01 14:10:00,77.91,78.19,77.88,77.89,14821.0,77.91,78.19,77.88,77.89,14821.0
2025-04-01 14:20:00,77.88,77.88,77.61,77.74,20876.0,77.88,77.88,77.61,77.74,20876.0
2025-04-01 14:30:00,77.74,77.95,77.65,77.85,22040.0,77.74,77.95,77.65,77.85,22040.0
2025-04-01 14:40:00,77.8,78.03,77.79,77.87,24874.0,77.8,78.03,77.79,77.87,24874.0
2025-04-01 14:50:00,77.87,78.25,77.84,78.15,53596.0,77.87,78.25,77.84,78.15,53596.0
2025-04-01 15:00:00,78.15,78.28,78.11,78.16,18706.0,78.15,78.28,78.11,78.16,18706.0
2025-04-01 15:10:00,78.16,78.5,78.06,78.47,23568.0,78.16,78.5,78.06,78.47,23568.0
2025-04-01 15:20:00,78.47,78.66,78.38,78.39,39481.0,78.47,78.66,78.38,78.39,39481.0
2025-04-01 15:30:00,78.34,78.68,78.3,78.45,33186.0,78.34,78.68,78.3,78.45,33186.0
2025-04-01 15:40:00,78.44,78.75,78.44,78.63,42337.0,78.44,78.75,78.44,78.63,42337.0
2025-04-01 15:50:00,78.66,78.89,78.56,78.76,213563.0,78.66,78.89,78.56,78.76,213563.0
2025-04-02 09:30:00,77.98,80.49,77.98,79.93,39614.0,77.98,80.49,77.98,79.93,39614.0
2025-04-02 09:40:00,79.87,80.95,79.72,80.79,38673.0,79.87,80.95,79.72,80.79,38673.0
2025-04-02 09:50:00,80.75,81.33,80.53,80.65,83307.0,80.75,81.33,80.53,80.65,83307.0
2025-04-02 10:00:00,80.57,81.48,80.47,80.86,114730.0,80.57,81.48,80.47,80.86,114730.0
2025-04-02 10:10:00,80.86,81.45,80.78,81.23,67629.0,80.86,81.45,80.78,81.23,67629.0
2025-04-02 10:20:00,81.19,81.79,81.17,81.77,50719.0,81.19,81.79,81.17,81.77,50719.0
2025-04-02 10:30:00,81.69,81.99,81.54,81.98,35298.0,81.69,81.99,81.54,81.98,35298.0
2025-04-02 10:40:00,81.91,82.04,81.61,81.8,48868.0,81.91,82.04,81.61,81.8,48868.0
2025-04-02 10:50:00,81.9,82.09,81.85,81.94,37371.0,81.9,82.09,81.85,81.94,37371.0
2025-04-02 11:00:00,81.94,82.12,81.85,82.0,48541.0,81.94,82.12,81.85,82.0,48541.0
2025-04-02 11:10:00,82.0,82.0,81.61,81.76,36778.0,82.0,82.0,81.61,81.76,36778.0
2025-04-02 11:20:00,81.76,82.46,81.75,82.03,29398.0,81.76,82.46,81.75,82.03,29398.0
2025-04-02 11:30:00,82.03,82.11,81.9,82.04,21813.0,82.03,82.11,81.9,82.04,21813.0
2025-04-02 11:40:00,82.04,82.18,81.88,81.98,24140.0,82.04,82.18,81.88,81.98,24140.0
2025-04-02 11:50:00,81.98,82.35,81.98,82.23,28836.0,81.98,82.35,81.98,82.23,28836.0
2025-04-02 12:00:00,82.29,82.7,82.24,82.41,29224.0,82.29,82.7,82.24,82.41,29224.0
2025-04-02 12:10:00,82.38,82.74,82.29,82.47,20902.0,82.38,82.74,82.29,82.47,20902.0
2025-04-02 12:20:00,82.47,82.64,82.32,82.56,18342.0,82.47,82.64,82.32,82.56,18342.0
2025-04-02 12:30:00,82.59,82.75,82.13,82.25,17451.0,82.59,82.75,82.13,82.25,17451.0
2025-04-02 12:40:00,82.24,82.29,82.02,82.29,20891.0,82.24,82.29,82.02,82.29,20891.0
2025-04-02 12:50:00,82.21,82.77,82.2,82.77,66753.0,82.21,82.77,82.2,82.77,66753.0
2025-04-02 13:00:00,82.78,83.21,82.76,82.95,38980.0,82.78,83.21,82.76,82.95,38980.0
2025-04-02 13:10:00,82.96,83.38,82.96,83.33,30430.0,82.96,83.38,82.96,83.33,30430.0
2025-04-02 13:20:00,83.31,83.33,83.1,83.17,18817.0,83.31,83.33,83.1,83.17,18817.0
2025-04-02 13:30:00,83.13,83.13,82.76,82.87,26307.0,83.13,83.13,82.76,82.87,26307.0
2025-04-02 13:40:00,82.87,82.88,82.3,82.37,38301.0,82.87,82.88,82.3,82.37,38301.0
2025-04-02 13:50:00,82.37,82.71,82.13,82.48,31669.0,82.37,82.71,82.13,82.48,31669.0
2025-04-02 14:00:00,82.48,82.62,82.18,82.27,23242.0,82.48,82.62,82.18,82.27,23242.0
2025-04-02 14:10:00,82.26,82.37,82.12,82.28,13441.0,82.26,82.37,82.12,82.28,13441.0
2025-04-02 14:20:00,82.28,82.36,81.98,82.02,51302.0,82.28,82.36,81.98,82.02,51302.0
2025-04-02 14:30:00,81.98,82.83,81.97,82.71,22393.0,81.98,82.83,81.97,82.71,22393.0
2025-04-02 14:40:00,82.65,82.84,82.59,82.69,17659.0,82.65,82.84,82.59,82.69,17659.0
2025-04-02 14:50:00,82.66,82.75,82.37,82.39,18448.0,82.66,82.75,82.37,82.39,18448.0
2025-04-02 15:00:00,82.37,82.75,82.37,82.67,29332.0,82.37,82.75,82.37,82.67,29332.0
2025-04-02 15:10:00,82.67,82.84,82.33,82.35,44471.0,82.67,82.84,82.33,82.35,44471.0
2025-04-02 15:20:00,82.37,82.69,82.27,82.66,44533.0,82.37,82.69,82.27,82.66,44533.0
2025-04-02 15:30:00,82.66,82.82,82.53,82.7,55903.0,82.66,82.82,82.53,82.7,55903.0
2025-04-02 15:40:00,82.7,83.29,82.67,83.17,87231.0,82.7,83.29,82.67,83.17,87231.0
2025-04-02 15:50:00,83.21,83.46,82.91,83.39,350540.0,83.21,83.46,82.91,83.39,350540.0
2025-04-03 09:30:00,73.96,76.34,73.82,75.37,141791.0,73.96,76.34,73.82,75.37,141791.0
2025-04-03 09:40:00,75.47,75.85,73.51,73.53,168830.0,75.47,75.85,73.51,73.53,168830.0
2025-04-03 09:50:00,73.6,74.28,72.45,72.72,117377.0,73.6,74.28,72.45,72.72,117377.0
2025-04-03 10:00:00,72.65,72.83,71.16,71.21,132051.0,72.65,72.83,71.16,71.21,132051.0
2025-04-03 10:10:00,71.18,71.35,70.62,71.15,103026.0,71.18,71.35,70.62,71.15,103026.0
2025-04-03 10:20:00,71.14,71.58,70.89,71.22,83428.0,71.14,71.58,70.89,71.22,83428.0
2025-04-03 10:30:00,71.15,71.27,70.08,70.18,69311.0,71.15,71.27,70.08,70.18,69311.0
2025-04-03 10:40:00,70.18,70.27,69.2,69.31,75813.0,70.18,70.27,69.2,69.31,75813.0
2025-04-03 10:50:00,69.3,69.38,68.72,69.19,73602.0,69.3,69.38,68.72,69.19,73602.0
2025-04-03 11:00:00,69.15,69.24,68.5,68.69,81768.0,69.15,69.24,68.5,68.69,81768.0
2025-04-03 11:10:00,68.75,69.66,68.69,69.17,81175.0,68.75,69.66,68.69,69.17,81175.0
2025-04-03 11:20:00,69.17,69.57,68.46,69.34,96893.0,69.17,69.57,68.46,69.34,96893.0
2025-04-03 11:30:00,69.3,70.22,69.21,70.03,88990.0,69.3,70.22,69.21,70.03,88990.0
2025-04-03 11:40:00,70.01,70.85,70.0,70.85,76683.0,70.01,70.85,70.0,70.85,76683.0
2025-04-03 11:50:00,70.84,70.93,70.28,70.56,65099.0,70.84,70.93,70.28,70.56,65099.0
2025-04-03 12:00:00,70.51,70.89,70.27,70.27,47632.0,70.51,70.89,70.27,70.27,47632.0
2025-04-03 12:10:00,70.29,71.23,70.25,71.01,84728.0,70.29,71.23,70.25,71.01,84728.0
2025-04-03 12:20:00,70.99,71.29,70.73,71.24,49422.0,70.99,71.29,70.73,71.24,49422.0
2025-04-03 12:30:00,71.28,71.39,70.76,71.15,51722.0,71.28,71.39,70.76,71.15,51722.0
2025-04-03 12:40:00,71.15,71.57,70.84,71.18,52860.0,71.15,71.57,70.84,71.18,52860.0
2025-04-03 12:50:00,71.14,71.37,70.8,71.31,40748.0,71.14,71.37,70.8,71.31,40748.0
2025-04-03 13:00:00,71.31,71.83,71.1,71.55,45121.0,71.31,71.83,71.1,71.55,45121.0
2025-04-03 13:10:00,71.43,71.66,71.21,71.4,40445.0,71.43,71.66,71.21,71.4,40445.0
2025-04-03 13:20:00,71.33,71.5,71.03,71.03,63549.0,71.33,71.5,71.03,71.03,63549.0
2025-04-03 13:30:00,71.13,71.64,70.93,71.45,67070.0,71.13,71.64,70.93,71.45,67070.0
2025-04-03 13:40:00,71.45,71.56,71.23,71.28,32807.0,71.45,71.56,71.23,71.28,32807.0
2025-04-03 13:50:00,71.28,71.37,70.52,70.7,75491.0,71.28,71.37,70.52,70.7,75491.0
2025-04-03 14:00:00,70.73,71.17,70.55,70.81,32870.0,70.73,71.17,70.55,70.81,32870.0
2025-04-03 14:10:00,70.81,70.96,70.33,70.48,41200.0,70.81,70.96,70.33,70.48,41200.0
2025-04-03 14:20:00,70.47,70.81,70.43,70.81,25036.0,70.47,70.81,70.43,70.81,25036.0
2025-04-03 14:30:00,70.75,70.84,70.45,70.63,36245.0,70.75,70.84,70.45,70.63,36245.0
2025-04-03 14:40:00,70.63,70.74,70.52,70.62,23760.0,70.63,70.74,70.52,70.62,23760.0
2025-04-03 14:50:00,70.63,70.78,70.23,70.44,36296.0,70.63,70.78,70.23,70.44,36296.0
2025-04-03 15:00:00,70.44,70.64,70.25,70.33,31859.0,70.44,70.64,70.25,70.33,31859.0
2025-04-03 15:10:00,70.33,70.55,70.02,70.03,65376.0,70.33,70.55,70.02,70.03,65376.0
2025-04-03 15:20:00,70.03,70.11,69.8,69.93,77030.0,70.03,70.11,69.8,69.93,77030.0
2025-04-03 15:30:00,69.92,70.19,69.82,70.17,77097.0,69.92,70.19,69.82,70.17,77097.0
2025-04-03 15:40:00,70.16,70.64,70.04,70.23,102816.0,70.16,70.64,70.04,70.23,102816.0
2025-04-03 15:50:00,70.23,70.45,69.97,70.26,229838.0,70.23,70.45,69.97,70.26,229838.0
2025-04-04 09:30:00,67.67,68.91,66.51,68.08,140407.0,67.67,68.91,66.51,68.08,140407.0
2025-04-04 09:40:00,68.22,69.41,67.56,69.09,97957.0,68.22,69.41,67.56,69.09,97957.0
2025-04-04 09:50:00,68.95,69.9,68.68,69.0,74822.0,68.95,69.9,68.68,69.0,74822.0
2025-04-04 10:00:00,69.0,69.39,68.77,68.81,59773.0,69.0,69.39,68.77,68.81,59773.0
2025-04-04 10:10:00,68.76,69.56,68.47,69.45,55998.0,68.76,69.56,68.47,69.45,55998.0
2025-04-04 10:20:00,69.56,69.8,69.19,69.2,43711.0,69.56,69.8,69.19,69.2,43711.0
2025-04-04 10:30:00,69.2,70.35,69.19,70.12,65961.0,69.2,70.35,69.19,70.12,65961.0
2025-04-04 10:40:00,70.09,70.33,68.99,69.19,87894.0,70.09,70.33,68.99,69.19,87894.0
2025-04-04 10:50:00,69.19,71.26,68.77,70.98,125418.0,69.19,71.26,68.77,70.98,125418.0
2025-04-04 11:00:00,70.88,75.6,70.54,74.38,364314.0,70.88,75.6,70.54,74.38,364314.0
2025-04-04 11:10:00,74.54,77.84,74.53,74.82,279309.0,74.54,77.84,74.53,74.82,279309.0
2025-04-04 11:20:00,74.58,76.5,74.34,74.41,203325.0,74.58,76.5,74.34,74.41,203325.0
2025-04-04 11:30:00,74.45,74.79,73.24,74.15,85276.0,74.45,74.79,73.24,74.15,85276.0
2025-04-04 11:40:00,74.17,75.67,74.17,75.67,106586.0,74.17,75.67,74.17,75.67,106586.0
2025-04-04 11:50:00,75.63,75.63,74.51,74.59,61556.0,75.63,75.63,74.51,74.59,61556.0
2025-04-04 12:00:00,74.66,75.61,74.56,74.83,92035.0,74.66,75.61,74.56,74.83,92035.0
2025-04-04 12:10:00,74.83,75.3,74.23,74.62,100044.0,74.83,75.3,74.23,74.62,100044.0
2025-04-04 12:20:00,74.59,74.66,73.65,73.82,92231.0,74.59,74.66,73.65,73.82,92231.0
2025-04-04 12:30:00,73.76,73.92,73.12,73.9,48600.0,73.76,73.92,73.12,73.9,48600.0
2025-04-04 12:40:00,73.9,74.06,72.11,72.18,38218.0,73.9,74.06,72.11,72.18,38218.0
2025-04-04 12:50:00,72.17,72.89,72.0,72.69,69910.0,72.17,72.89,72.0,72.69,69910.0
2025-04-04 13:00:00,72.74,73.31,72.44,72.83,30700.0,72.74,73.31,72.44,72.83,30700.0
2025-04-04 13:10:00,72.82,72.82,72.0,72.25,29265.0,72.82,72.82,72.0,72.25,29265.0
2025-04-04 13:20:00,72.24,73.24,72.24,73.09,40736.0,72.24,73.24,72.24,73.09,40736.0
2025-04-04 13:30:00,73.01,73.39,72.37,73.28,36341.0,73.01,73.39,72.37,73.28,36341.0
2025-04-04 13:40:00,73.38,73.86,72.99,73.81,25299.0,73.38,73.86,72.99,73.81,25299.0
2025-04-04 13:50:00,73.8,73.8,72.98,73.65,14353.0,73.8,73.8,72.98,73.65,14353.0
2025-04-04 14:00:00,73.75,74.03,72.9,72.95,31413.0,73.75,74.03,72.9,72.95,31413.0
2025-04-04 14:10:00,72.97,73.5,72.62,72.65,37080.0,72.97,73.5,72.62,72.65,37080.0
2025-04-04 14:20:00,72.71,72.8,72.04,72.08,35504.0,72.71,72.8,72.04,72.08,35504.0
2025-04-04 14:30:00,72.11,72.62,72.0,72.54,68659.0,72.11,72.62,72.0,72.54,68659.0
2025-04-04 14:40:00,72.61,72.79,72.08,72.7,39552.0,72.61,72.79,72.08,72.7,39552.0
2025-04-04 14:50:00,72.68,73.12,72.53,72.75,57114.0,72.68,73.12,72.53,72.75,57114.0
2025-04-04 15:00:00,72.78,73.33,72.66,73.18,40576.0,72.78,73.33,72.66,73.18,40576.0
2025-04-04 15:10:00,73.18,74.18,73.09,73.89,44679.0,73.18,74.18,73.09,73.89,44679.0
2025-04-04 15:20:00,74.0,74.75,74.0,74.08,34861.0,74.0,74.75,74.0,74.08,34861.0
2025-04-04 15:30:00,74.04,74.62,74.0,74.46,41268.0,74.04,74.62,74.0,74.46,41268.0
2025-04-04 15:40:00,74.48,74.55,73.78,73.96,95989.0,74.48,74.55,73.78,73.96,95989.0
2025-04-04 15:50:00,73.95,73.95,72.96,73.32,247070.0,73.95,73.95,72.96,73.32,247070.0
2025-04-07 09:30:00,69.1,69.25,65.57,67.87,191372.0,69.1,69.25,65.57,67.87,191372.0
2025-04-07 09:40:00,68.02,68.96,66.36,68.34,68288.0,68.02,68.96,66.36,68.34,68288.0
2025-04-07 09:50:00,68.34,70.55,68.34,70.08,130004.0,68.34,70.55,68.34,70.08,130004.0
2025-04-07 10:00:00,70.07,70.35,68.71,69.8,83309.0,70.07,70.35,68.71,69.8,83309.0
2025-04-07 10:10:00,70.0,77.25,69.93,74.95,168082.0,70.0,77.25,69.93,74.95,168082.0
2025-04-07 10:20:00,75.01,75.01,70.9,70.9,110113.0,75.01,75.01,70.9,70.9,110113.0
2025-04-07 10:30:00,70.86,72.32,69.89,69.9,95783.0,70.86,72.32,69.89,69.9,95783.0
2025-04-07 10:40:00,69.9,72.17,69.9,72.02,48457.0,69.9,72.17,69.9,72.02,48457.0
2025-04-07 10:50:00,72.02,73.53,72.01,72.9,59346.0,72.02,73.53,72.01,72.9,59346.0
2025-04-07 11:00:00,73.15,73.16,70.86,71.0,34955.0,73.15,73.16,70.86,71.0,34955.0
2025-04-07 11:10:00,70.94,71.77,69.94,70.7,41716.0,70.94,71.77,69.94,70.7,41716.0
2025-04-07 11:20:00,70.88,71.39,70.14,70.34,53237.0,70.88,71.39,70.14,70.34,53237.0
2025-04-07 11:30:00,70.36,72.12,70.35,71.86,46260.0,70.36,72.12,70.35,71.86,46260.0
2025-04-07 11:40:00,71.85,72.57,71.84,72.26,25434.0,71.85,72.57,71.84,72.26,25434.0
2025-04-07 11:50:00,72.38,72.53,71.83,72.22,46761.0,72.38,72.53,71.83,72.22,46761.0
2025-04-07 12:00:00,72.22,72.29,71.29,71.34,71680.0,72.22,72.29,71.29,71.34,71680.0
2025-04-07 12:10:00,71.33,71.8,71.01,71.51,20272.0,71.33,71.8,71.01,71.51,20272.0
2025-04-07 12:20:00,71.34,72.25,71.18,71.86,22022.0,71.34,72.25,71.18,71.86,22022.0
2025-04-07 12:30:00,71.75,72.63,71.73,72.03,28810.0,71.75,72.63,71.73,72.03,28810.0
2025-04-07 12:40:00,72.03,72.15,70.91,71.29,18955.0,72.03,72.15,70.91,71.29,18955.0
2025-04-07 12:50:00,71.23,71.79,71.11,71.43,26386.0,71.23,71.79,71.11,71.43,26386.0
2025-04-07 13:00:00,71.51,73.32,71.51,71.94,46263.0,71.51,73.32,71.51,71.94,46263.0
2025-04-07 13:10:00,71.9,73.55,71.88,73.29,51592.0,71.9,73.55,71.88,73.29,51592.0
2025-04-07 13:20:00,73.42,73.88,73.02,73.88,29565.0,73.42,73.88,73.02,73.88,29565.0
2025-04-07 13:30:00,73.63,73.82,73.0,73.7,24374.0,73.63,73.82,73.0,73.7,24374.0
2025-04-07 13:40:00,73.61,74.25,73.21,73.63,33048.0,73.61,74.25,73.21,73.63,33048.0
2025-04-07 13:50:00,73.74,73.96,73.34,73.79,36606.0,73.74,73.96,73.34,73.79,36606.0
2025-04-07 14:00:00,73.79,73.84,72.27,72.46,36705.0,73.79,73.84,72.27,72.46,36705.0
2025-04-07 14:10:00,72.5,72.87,72.17,72.55,29142.0,72.5,72.87,72.17,72.55,29142.0
2025-04-07 14:20:00,72.6,72.63,71.71,71.73,31527.0,72.6,72.63,71.71,71.73,31527.0
2025-04-07 14:30:00,71.69,72.54,71.64,72.38,50687.0,71.69,72.54,71.64,72.38,50687.0
2025-04-07 14:40:00,72.38,72.64,71.95,72.22,36673.0,72.38,72.64,71.95,72.22,36673.0
2025-04-07 14:50:00,72.13,72.21,71.39,71.4,34678.0,72.13,72.21,71.39,71.4,34678.0
2025-04-07 15:00:00,71.42,72.08,71.42,71.68,40971.0,71.42,72.08,71.42,71.68,40971.0
2025-04-07 15:10:00,71.69,72.46,71.54,72.46,40079.0,71.69,72.46,71.54,72.46,40079.0
2025-04-07 15:20:00,72.53,72.61,71.45,71.56,48919.0,72.53,72.61,71.45,71.56,48919.0
2025-04-07 15:30:00,71.64,72.89,71.59,72.14,67725.0,71.64,72.89,71.59,72.14,67725.0
2025-04-07 15:40:00,72.13,72.21,71.57,71.64,141693.0,72.13,72.21,71.57,71.64,141693.0
2025-04-07 15:50:00,71.55,72.95,71.34,72.88,243725.0,71.55,72.95,71.34,72.88,243725.0
2025-04-08 09:30:00,74.73,74.73,72.0,72.59,130265.0,74.73,74.73,72.0,72.59,130265.0
2025-04-08 09:40:00,72.78,73.43,71.44,71.54,51612.0,72.78,73.43,71.44,71.54,51612.0
2025-04-08 09:50:00,71.55,73.0,71.33,72.54,41150.0,71.55,73.0,71.33,72.54,41150.0
2025-04-08 10:00:00,72.44,73.2,71.92,72.23,46548.0,72.44,73.2,71.92,72.23,46548.0
2025-04-08 10:10:00,72.23,73.06,72.08,72.45,38030.0,72.23,73.06,72.08,72.45,38030.0
2025-04-08 10:20:00,72.4,72.66,71.75,72.4,51714.0,72.4,72.66,71.75,72.4,51714.0
2025-04-08 10:30:00,72.52,72.57,72.0,72.26,34514.0,72.52,72.57,72.0,72.26,34514.0
2025-04-08 10:40:00,72.19,72.22,71.71,71.81,40224.0,72.19,72.22,71.71,71.81,40224.0
2025-04-08 10:50:00,71.77,72.01,70.91,71.0,37267.0,71.77,72.01,70.91,71.0,37267.0
2025-04-08 11:00:00,71.04,71.41,70.62,70.88,52123.0,71.04,71.41,70.62,70.88,52123.0
2025-04-08 11:10:00,70.95,70.95,69.92,70.24,38686.0,70.95,70.95,69.92,70.24,38686.0
2025-04-08 11:20:00,70.26,70.83,70.25,70.56,30732.0,70.26,70.83,70.25,70.56,30732.0
2025-04-08 11:30:00,70.61,70.95,70.46,70.95,31147.0,70.61,70.95,70.46,70.95,31147.0
2025-04-08 11:40:00,71.02,71.1,70.67,70.89,23440.0,71.02,71.1,70.67,70.89,23440.0
2025-04-08 11:50:00,70.91,71.01,70.51,70.72,21038.0,70.91,71.01,70.51,70.72,21038.0
2025-04-08 12:00:00,70.75,70.89,70.36,70.37,32152.0,70.75,70.89,70.36,70.37,32152.0
2025-04-08 12:10:00,70.47,70.82,69.82,69.91,29830.0,70.47,70.82,69.82,69.91,29830.0
2025-04-08 12:20:00,69.89,69.9,69.51,69.86,43127.0,69.89,69.9,69.51,69.86,43127.0
2025-04-08 12:30:00,69.92,70.04,68.65,68.78,58327.0,69.92,70.04,68.65,68.78,58327.0
2025-04-08 12:40:00,68.83,69.01,68.12,68.5,64467.0,68.83,69.01,68.12,68.5,64467.0
2025-04-08 12:50:00,68.58,68.71,68.08,68.18,29344.0,68.58,68.71,68.08,68.18,29344.0
2025-04-08 13:00:00,68.15,68.4,67.41,67.62,54118.0,68.15,68.4,67.41,67.62,54118.0
2025-04-08 13:10:00,67.64,68.39,67.39,67.9,48150.0,67.64,68.39,67.39,67.9,48150.0
2025-04-08 13:20:00,67.83,68.07,67.45,67.51,33109.0,67.83,68.07,67.45,67.51,33109.0
2025-04-08 13:30:00,67.5,68.06,67.26,67.73,66666.0,67.5,68.06,67.26,67.73,66666.0
2025-04-08 13:40:00,67.73,68.57,67.73,68.34,67616.0,67.73,68.57,67.73,68.34,67616.0
2025-04-08 13:50:00,68.3,68.9,68.12,68.69,43997.0,68.3,68.9,68.12,68.69,43997.0
2025-04-08 14:00:00,68.72,68.73,67.65,67.69,34859.0,68.72,68.73,67.65,67.69,34859.0
2025-04-08 14:10:00,67.66,67.93,67.36,67.93,56054.0,67.66,67.93,67.36,67.93,56054.0
2025-04-08 14:20:00,67.93,67.93,67.3,67.41,39688.0,67.93,67.93,67.3,67.41,39688.0
2025-04-08 14:30:00,67.43,68.53,67.43,67.59,54478.0,67.43,68.53,67.43,67.59,54478.0
2025-04-08 14:40:00,67.58,68.05,67.47,67.98,51070.0,67.58,68.05,67.47,67.98,51070.0
2025-04-08 14:50:00,67.98,68.15,67.52,67.57,38621.0,67.98,68.15,67.52,67.57,38621.0
2025-04-08 15:00:00,67.57,67.68,66.69,66.71,49901.0,67.57,67.68,66.69,66.71,49901.0
2025-04-08 15:10:00,66.71,66.96,66.1,66.17,77660.0,66.71,66.96,66.1,66.17,77660.0
2025-04-08 15:20:00,66.16,66.99,66.07,66.52,65043.0,66.16,66.99,66.07,66.52,65043.0
2025-04-08 15:30:00,66.48,66.65,65.4,65.51,143820.0,66.48,66.65,65.4,65.51,143820.0
2025-04-08 15:40:00,65.5,66.12,65.46,65.79,119430.0,65.5,66.12,65.46,65.79,119430.0
2025-04-08 15:50:00,65.81,67.17,65.47,66.96,343028.0,65.81,67.17,65.47,66.96,343028.0
2025-04-09 09:30:00,66.01,67.5,65.7,67.37,149678.0,66.01,67.5,65.7,67.37,149678.0
2025-04-09 09:40:00,67.25,67.42,65.67,67.36,110682.0,67.25,67.42,65.67,67.36,110682.0
2025-04-09 09:50:00,67.47,68.99,67.47,68.7,54910.0,67.47,68.99,67.47,68.7,54910.0
2025-04-09 10:00:00,68.92,69.21,68.13,68.21,38482.0,68.92,69.21,68.13,68.21,38482.0
2025-04-09 10:10:00,68.17,68.5,67.4,67.82,52030.0,68.17,68.5,67.4,67.82,52030.0
2025-04-09 10:20:00,67.82,68.09,67.42,67.92,30651.0,67.82,68.09,67.42,67.92,30651.0
2025-04-09 10:30:00,67.83,68.28,67.4,67.51,28601.0,67.83,68.28,67.4,67.51,28601.0
2025-04-09 10:40:00,67.53,67.68,67.12,67.12,21324.0,67.53,67.68,67.12,67.12,21324.0
2025-04-09 10:50:00,67.21,67.3,66.04,66.09,26144.0,67.21,67.3,66.04,66.09,26144.0
2025-04-09 11:00:00,66.16,67.25,66.15,67.09,37916.0,66.16,67.25,66.15,67.09,37916.0
2025-04-09 11:10:00,67.09,67.35,66.79,67.15,30614.0,67.09,67.35,66.79,67.15,30614.0
2025-04-09 11:20:00,67.15,67.35,66.9,66.99,23026.0,67.15,67.35,66.9,66.99,23026.0
2025-04-09 11:30:00,66.99,67.24,66.65,66.65,21464.0,66.99,67.24,66.65,66.65,21464.0
2025-04-09 11:40:00,66.64,67.37,66.42,66.96,26652.0,66.64,67.37,66.42,66.96,26652.0
2025-04-09 11:50:00,66.97,67.12,66.68,66.78,23136.0,66.97,67.12,66.68,66.78,23136.0
2025-04-09 12:00:00,66.78,67.06,66.64,66.95,18034.0,66.78,67.06,66.64,66.95,18034.0
2025-04-09 12:10:00,66.95,67.71,66.95,67.52,46590.0,66.95,67.71,66.95,67.52,46590.0
2025-04-09 12:20:00,67.46,67.52,67.21,67.28,19443.0,67.46,67.52,67.21,67.28,19443.0
2025-04-09 12:30:00,67.23,67.87,67.17,67.7,37132.0,67.23,67.87,67.17,67.7,37132.0
2025-04-09 12:40:00,67.72,67.81,67.39,67.55,22270.0,67.72,67.81,67.39,67.55,22270.0
2025-04-09 12:50:00,67.59,67.73,67.36,67.47,25043.0,67.59,67.73,67.36,67.47,25043.0
2025-04-09 13:00:00,67.47,68.62,67.38,67.75,50515.0,67.47,68.62,67.38,67.75,50515.0
2025-04-09 13:10:00,67.75,69.77,66.85,69.58,39782.0,67.75,69.77,66.85,69.58,39782.0
2025-04-09 13:20:00,69.59,75.45,69.37,73.01,199144.0,69.59,75.45,69.37,73.01,199144.0
2025-04-09 13:30:00,73.18,75.85,72.53,74.34,119761.0,73.18,75.85,72.53,74.34,119761.0
2025-04-09 13:40:00,74.23,75.23,73.95,74.76,126840.0,74.23,75.23,73.95,74.76,126840.0
2025-04-09 13:50:00,74.76,76.85,74.37,76.35,85661.0,74.76,76.85,74.37,76.35,85661.0
2025-04-09 14:00:00,76.54,77.92,75.34,75.86,125242.0,76.54,77.92,75.34,75.86,125242.0
2025-04-09 14:10:00,75.88,77.63,75.73,77.02,83543.0,75.88,77.63,75.73,77.02,83543.0
2025-04-09 14:20:00,77.06,77.82,76.38,77.75,82318.0,77.06,77.82,76.38,77.75,82318.0
2025-04-09 14:30:00,77.68,78.16,76.54,77.58,117975.0,77.68,78.16,76.54,77.58,117975.0
2025-04-09 14:40:00,77.58,77.85,75.63,76.41,97473.0,77.58,77.85,75.63,76.41,97473.0
2025-04-09 14:50:00,76.38,76.91,75.22,75.37,85099.0,76.38,76.91,75.22,75.37,85099.0
2025-04-09 15:00:00,75.34,76.5,75.12,75.72,74948.0,75.34,76.5,75.12,75.72,74948.0
2025-04-09 15:10:00,75.77,76.78,75.76,76.73,64161.0,75.77,76.78,75.76,76.73,64161.0
2025-04-09 15:20:00,76.71,76.86,76.02,76.23,78731.0,76.71,76.86,76.02,76.23,78731.0
2025-04-09 15:30:00,76.23,76.47,75.19,75.59,78783.0,76.23,76.47,75.19,75.59,78783.0
2025-04-09 15:40:00,75.49,76.32,75.24,76.22,124641.0,75.49,76.32,75.24,76.22,124641.0
2025-04-09 15:50:00,76.22,77.48,75.94,77.29,415136.0,76.22,77.48,75.94,77.29,415136.0
2025-04-10 09:30:00,74.12,75.57,73.01,74.84,64868.0,74.12,75.57,73.01,74.84,64868.0
2025-04-10 09:40:00,74.77,74.81,73.44,74.03,53435.0,74.77,74.81,73.44,74.03,53435.0
2025-04-10 09:50:00,73.92,74.1,72.69,72.78,33017.0,73.92,74.1,72.69,72.78,33017.0
2025-04-10 10:00:00,72.77,73.12,72.23,72.38,46509.0,72.77,73.12,72.23,72.38,46509.0
2025-04-10 10:10:00,72.39,73.11,72.01,72.8,30676.0,72.39,73.11,72.01,72.8,30676.0
2025-04-10 10:20:00,72.91,73.9,72.74,73.33,21716.0,72.91,73.9,72.74,73.33,21716.0
2025-04-10 10:30:00,73.4,74.15,73.4,73.79,33920.0,73.4,74.15,73.4,73.79,33920.0
2025-04-10 10:40:00,73.79,74.01,73.14,73.34,30329.0,73.79,74.01,73.14,73.34,30329.0
2025-04-10 10:50:00,73.24,73.5,72.75,72.77,24522.0,73.24,73.5,72.75,72.77,24522.0
2025-04-10 11:00:00,72.72,73.35,72.7,73.28,44581.0,72.72,73.35,72.7,73.28,44581.0
2025-04-10 11:10:00,73.29,73.39,72.53,72.64,20567.0,73.29,73.39,72.53,72.64,20567.0
2025-04-10 11:20:00,72.58,72.75,72.23,72.33,15718.0,72.58,72.75,72.23,72.33,15718.0
2025-04-10 11:30:00,72.53,72.86,72.15,72.83,17906.0,72.53,72.86,72.15,72.83,17906.0
2025-04-10 11:40:00,72.86,73.07,72.41,72.41,14534.0,72.86,73.07,72.41,72.41,14534.0
2025-04-10 11:50:00,72.35,72.63,71.81,72.11,47358.0,72.35,72.63,71.81,72.11,47358.0
2025-04-10 12:00:00,72.06,72.47,71.82,72.33,19660.0,72.06,72.47,71.82,72.33,19660.0
2025-04-10 12:10:00,72.31,72.63,71.9,71.93,21644.0,72.31,72.63,71.9,71.93,21644.0
2025-04-10 12:20:00,71.92,71.97,71.17,71.57,38678.0,71.92,71.97,71.17,71.57,38678.0
2025-04-10 12:30:00,71.62,73.05,71.62,72.95,24796.0,71.62,73.05,71.62,72.95,24796.0
2025-04-10 12:40:00,72.95,73.6,72.71,73.6,27689.0,72.95,73.6,72.71,73.6,27689.0
2025-04-10 12:50:00,73.58,73.62,72.77,73.3,80984.0,73.58,73.62,72.77,73.3,80984.0
2025-04-10 13:00:00,73.25,74.33,72.54,72.57,30039.0,73.25,74.33,72.54,72.57,30039.0
2025-04-10 13:10:00,72.46,72.46,71.67,71.78,20350.0,72.46,72.46,71.67,71.78,20350.0
2025-04-10 13:20:00,71.94,72.65,71.55,72.59,17723.0,71.94,72.65,71.55,72.59,17723.0
2025-04-10 13:30:00,72.48,73.14,72.48,72.66,21863.0,72.48,73.14,72.48,72.66,21863.0
2025-04-10 13:40:00,72.72,73.5,72.59,73.11,26208.0,72.72,73.5,72.59,73.11,26208.0
2025-04-10 13:50:00,73.11,73.74,72.85,73.5,21313.0,73.11,73.74,72.85,73.5,21313.0
2025-04-10 14:00:00,73.37,73.72,72.82,72.82,22683.0,73.37,73.72,72.82,72.82,22683.0
2025-04-10 14:10:00,72.92,73.32,72.72,73.14,21249.0,72.92,73.32,72.72,73.14,21249.0
2025-04-10 14:20:00,73.23,74.19,73.23,74.12,25221.0,73.23,74.19,73.23,74.12,25221.0
2025-04-10 14:30:00,74.15,74.43,73.76,74.23,24931.0,74.15,74.43,73.76,74.23,24931.0
2025-04-10 14:40:00,74.23,74.68,73.5,73.62,31650.0,74.23,74.68,73.5,73.62,31650.0
2025-04-10 14:50:00,73.63,73.95,72.93,73.43,19682.0,73.63,73.95,72.93,73.43,19682.0
2025-04-10 15:00:00,73.37,73.98,73.26,73.33,30933.0,73.37,73.98,73.26,73.33,30933.0
2025-04-10 15:10:00,73.41,74.0,73.23,73.8,29824.0,73.41,74.0,73.23,73.8,29824.0
2025-04-10 15:20:00,73.94,74.14,72.92,72.93,35135.0,73.94,74.14,72.92,72.93,35135.0
2025-04-10 15:30:00,72.93,73.51,72.89,72.92,35687.0,72.93,73.51,72.89,72.92,35687.0
2025-04-10 15:40:00,72.92,72.99,72.04,72.73,67389.0,72.92,72.99,72.04,72.73,67389.0
2025-04-10 15:50:00,72.86,73.29,72.68,73.03,242726.0,72.86,73.29,72.68,73.03,242726.0
2025-04-11 09:30:00,72.91,73.95,71.55,73.2,68360.0,72.91,73.95,71.55,73.2,68360.0
2025-04-11 09:40:00,73.13,73.85,72.4,73.13,24548.0,73.13,73.85,72.4,73.13,24548.0
2025-04-11 09:50:00,73.13,73.7,72.72,73.0,40234.0,73.13,73.7,72.72,73.0,40234.0
2025-04-11 10:00:00,72.95,72.96,71.97,72.41,28016.0,72.95,72.96,71.97,72.41,28016.0
2025-04-11 10:10:00,72.41,72.66,71.3,71.39,35253.0,72.41,72.66,71.3,71.39,35253.0
2025-04-11 10:20:00,71.3,71.48,71.07,71.25,32359.0,71.3,71.48,71.07,71.25,32359.0
2025-04-11 10:30:00,71.1,71.69,70.78,70.91,34796.0,71.1,71.69,70.78,70.91,34796.0
2025-04-11 10:40:00,70.87,71.53,70.69,71.38,19299.0,70.87,71.53,70.69,71.38,19299.0
2025-04-11 10:50:00,71.27,71.54,71.02,71.12,12049.0,71.27,71.54,71.02,71.12,12049.0
2025-04-11 11:00:00,71.19,72.2,70.89,71.0,41629.0,71.19,72.2,70.89,71.0,41629.0
2025-04-11 11:10:00,71.09,71.61,71.02,71.59,29260.0,71.09,71.61,71.02,71.59,29260.0
2025-04-11 11:20:00,71.49,71.81,71.27,71.58,15880.0,71.49,71.81,71.27,71.58,15880.0
2025-04-11 11:30:00,71.65,71.9,71.46,71.88,21863.0,71.65,71.9,71.46,71.88,21863.0
2025-04-11 11:40:00,71.81,72.08,71.57,72.01,16399.0,71.81,72.08,71.57,72.01,16399.0
2025-04-11 11:50:00,72.08,72.23,71.85,72.0,27970.0,72.08,72.23,71.85,72.0,27970.0
2025-04-11 12:00:00,72.0,72.14,71.73,71.82,30599.0,72.0,72.14,71.73,71.82,30599.0
2025-04-11 12:10:00,71.73,72.21,71.72,72.21,21780.0,71.73,72.21,71.72,72.21,21780.0
2025-04-11 12:20:00,72.22,72.29,71.96,72.02,26112.0,72.22,72.29,71.96,72.02,26112.0
2025-04-11 12:30:00,72.08,72.79,72.08,72.7,17618.0,72.08,72.79,72.08,72.7,17618.0
2025-04-11 12:40:00,72.71,73.26,72.71,73.26,78953.0,72.71,73.26,72.71,73.26,78953.0
2025-04-11 12:50:00,73.27,73.27,72.77,73.04,40081.0,73.27,73.27,72.77,73.04,40081.0
2025-04-11 13:00:00,72.99,73.39,72.93,73.14,18553.0,72.99,73.39,72.93,73.14,18553.0
2025-04-11 13:10:00,73.14,73.33,72.73,72.76,24993.0,73.14,73.33,72.73,72.76,24993.0
2025-04-11 13:20:00,72.76,73.26,72.69,73.02,20932.0,72.76,73.26,72.69,73.02,20932.0
2025-04-11 13:30:00,73.08,73.24,72.62,73.24,22340.0,73.08,73.24,72.62,73.24,22340.0
2025-04-11 13:40:00,73.23,74.01,73.19,73.74,23358.0,73.23,74.01,73.19,73.74,23358.0
2025-04-11 13:50:00,73.71,74.3,73.59,73.62,18260.0,73.71,74.3,73.59,73.62,18260.0
2025-04-11 14:00:00,73.64,73.72,72.94,73.06,20015.0,73.64,73.72,72.94,73.06,20015.0
2025-04-11 14:10:00,73.06,73.5,72.9,73.27,20628.0,73.06,73.5,72.9,73.27,20628.0
2025-04-11 14:20:00,73.38,73.38,72.84,73.0,12339.0,73.38,73.38,72.84,73.0,12339.0
2025-04-11 14:30:00,73.11,73.32,72.88,73.04,15451.0,73.11,73.32,72.88,73.04,15451.0
2025-04-11 14:40:00,73.08,73.27,72.95,73.2,17053.0,73.08,73.27,72.95,73.2,17053.0
2025-04-11 14:50:00,73.21,73.3,72.88,73.17,18337.0,73.21,73.3,72.88,73.17,18337.0
2025-04-11 15:00:00,73.17,73.73,73.17,73.38,30105.0,73.17,73.73,73.17,73.38,30105.0
2025-04-11 15:10:00,73.46,73.69,73.08,73.49,29401.0,73.46,73.69,73.08,73.49,29401.0
2025-04-11 15:20:00,73.45,73.74,73.27,73.37,27122.0,73.45,73.74,73.27,73.37,27122.0
2025-04-11 15:30:00,73.33,73.63,73.25,73.46,35211.0,73.33,73.63,73.25,73.46,35211.0
2025-04-11 15:40:00,73.56,73.75,73.29,73.63,31281.0,73.56,73.75,73.29,73.63,31281.0
2025-04-11 15:50:00,73.66,73.78,73.33,73.67,145276.0,73.66,73.78,73.33,73.67,145276.0
2025-04-14 09:30:00,75.68,75.89,72.71,73.35,53117.0,75.68,75.89,72.71,73.35,53117.0
2025-04-14 09:40:00,73.32,73.32,72.23,72.97,26519.0,73.32,73.32,72.23,72.97,26519.0
2025-04-14 09:50:00,72.97,73.96,72.68,73.52,60226.0,72.97,73.96,72.68,73.52,60226.0
2025-04-14 10:00:00,73.36,74.05,72.92,73.73,19546.0,73.36,74.05,72.92,73.73,19546.0
2025-04-14 10:10:00,73.47,73.73,72.89,73.29,11430.0,73.47,73.73,72.89,73.29,11430.0
2025-04-14 10:20:00,73.31,73.92,73.11,73.7,13790.0,73.31,73.92,73.11,73.7,13790.0
2025-04-14 10:30:00,73.58,73.79,73.52,73.71,10687.0,73.58,73.79,73.52,73.71,10687.0
2025-04-14 10:40:00,73.75,73.88,73.54,73.67,25511.0,73.75,73.88,73.54,73.67,25511.0
2025-04-14 10:50:00,73.73,73.84,73.07,73.37,25796.0,73.73,73.84,73.07,73.37,25796.0
2025-04-14 11:00:00,73.36,73.36,72.98,73.17,25509.0,73.36,73.36,72.98,73.17,25509.0
2025-04-14 11:10:00,73.28,73.29,72.88,72.9,18320.0,73.28,73.29,72.88,72.9,18320.0
2025-04-14 11:20:00,72.87,72.96,72.58,72.59,24423.0,72.87,72.96,72.58,72.59,24423.0
2025-04-14 11:30:00,72.57,72.81,72.27,72.36,22339.0,72.57,72.81,72.27,72.36,22339.0
2025-04-14 11:40:00,72.36,72.36,71.61,71.61,52226.0,72.36,72.36,71.61,71.61,52226.0
2025-04-14 11:50:00,71.61,72.15,71.57,71.98,30882.0,71.61,72.15,71.57,71.98,30882.0
2025-04-14 12:00:00,71.98,72.22,71.96,72.2,21318.0,71.98,72.22,71.96,72.2,21318.0
2025-04-14 12:10:00,72.21,72.37,71.89,72.31,54619.0,72.21,72.37,71.89,72.31,54619.0
2025-04-14 12:20:00,72.4,72.44,71.85,71.87,17773.0,72.4,72.44,71.85,71.87,17773.0
2025-04-14 12:30:00,71.88,72.29,71.87,72.02,10336.0,71.88,72.29,71.87,72.02,10336.0
2025-04-14 12:40:00,72.03,72.11,71.87,71.92,11526.0,72.03,72.11,71.87,71.92,11526.0
2025-04-14 12:50:00,71.92,71.96,71.59,71.85,23979.0,71.92,71.96,71.59,71.85,23979.0
2025-04-14 13:00:00,71.86,72.7,71.83,71.9,51847.0,71.86,72.7,71.83,71.9,51847.0
2025-04-14 13:10:00,71.95,72.06,71.61,71.78,19245.0,71.95,72.06,71.61,71.78,19245.0
2025-04-14 13:20:00,71.91,72.19,71.83,72.06,15079.0,71.91,72.19,71.83,72.06,15079.0
2025-04-14 13:30:00,72.07,72.29,72.06,72.27,8171.0,72.07,72.29,72.06,72.27,8171.0
2025-04-14 13:40:00,72.2,72.33,72.07,72.25,11146.0,72.2,72.33,72.07,72.25,11146.0
2025-04-14 13:50:00,72.36,72.68,72.23,72.42,37268.0,72.36,72.68,72.23,72.42,37268.0
2025-04-14 14:00:00,72.42,72.75,72.41,72.67,12349.0,72.42,72.75,72.41,72.67,12349.0
2025-04-14 14:10:00,72.67,72.67,72.23,72.47,13253.0,72.67,72.67,72.23,72.47,13253.0
2025-04-14 14:20:00,72.49,72.68,72.47,72.61,23599.0,72.49,72.68,72.47,72.61,23599.0
2025-04-14 14:30:00,72.55,73.0,72.53,72.93,10142.0,72.55,73.0,72.53,72.93,10142.0
2025-04-14 14:40:00,73.0,73.1,72.83,72.99,24302.0,73.0,73.1,72.83,72.99,24302.0
2025-04-14 14:50:00,72.99,73.11,72.84,73.11,26687.0,72.99,73.11,72.84,73.11,26687.0
2025-04-14 15:00:00,73.1,73.18,72.94,73.13,28186.0,73.1,73.18,72.94,73.13,28186.0
2025-04-14 15:10:00,73.13,73.23,72.96,73.07,16468.0,73.13,73.23,72.96,73.07,16468.0
2025-04-14 15:20:00,72.98,73.27,72.98,73.12,29105.0,72.98,73.27,72.98,73.12,29105.0
2025-04-14 15:30:00,73.03,73.13,72.81,72.83,20005.0,73.03,73.13,72.81,72.83,20005.0
2025-04-14 15:40:00,72.83,73.07,72.83,73.06,47968.0,72.83,73.07,72.83,73.06,47968.0
2025-04-14 15:50:00,73.05,73.05,72.74,72.89,163618.0,73.05,73.05,72.74,72.89,163618.0
2025-04-15 09:30:00,73.66,73.74,72.55,73.74,39790.0,73.66,73.74,72.55,73.74,39790.0
2025-04-15 09:40:00,73.41,73.96,73.26,73.77,20701.0,73.41,73.96,73.26,73.77,20701.0
2025-04-15 09:50:00,73.61,73.7,73.29,73.37,24318.0,73.61,73.7,73.29,73.37,24318.0
2025-04-15 10:00:00,73.34,74.6,73.2,74.47,30369.0,73.34,74.6,73.2,74.47,30369.0
2025-04-15 10:10:00,74.46,74.46,73.46,73.47,42686.0,74.46,74.46,73.46,73.47,42686.0
2025-04-15 10:20:00,73.26,73.55,72.71,72.9,28696.0,73.26,73.55,72.71,72.9,28696.0
2025-04-15 10:30:00,72.94,73.34,72.65,72.65,10513.0,72.94,73.34,72.65,72.65,10513.0
2025-04-15 10:40:00,72.6,73.04,72.57,72.93,10835.0,72.6,73.04,72.57,72.93,10835.0
2025-04-15 10:50:00,72.77,72.77,72.36,72.36,9274.0,72.77,72.77,72.36,72.36,9274.0
2025-04-15 11:00:00,72.26,72.36,71.69,71.74,31079.0,72.26,72.36,71.69,71.74,31079.0
2025-04-15 11:10:00,71.74,71.94,71.51,71.68,32791.0,71.74,71.94,71.51,71.68,32791.0
2025-04-15 11:20:00,71.7,71.7,71.31,71.39,15062.0,71.7,71.7,71.31,71.39,15062.0
2025-04-15 11:30:00,71.39,71.67,71.13,71.34,18276.0,71.39,71.67,71.13,71.34,18276.0
2025-04-15 11:40:00,71.34,71.45,71.15,71.4,14112.0,71.34,71.45,71.15,71.4,14112.0
2025-04-15 11:50:00,71.37,71.4,71.04,71.18,12586.0,71.37,71.4,71.04,71.18,12586.0
2025-04-15 12:00:00,71.25,71.43,71.16,71.36,7906.0,71.25,71.43,71.16,71.36,7906.0
2025-04-15 12:10:00,71.42,71.81,71.4,71.51,14314.0,71.42,71.81,71.4,71.51,14314.0
2025-04-15 12:20:00,71.53,71.58,71.33,71.37,15239.0,71.53,71.58,71.33,71.37,15239.0
2025-04-15 12:30:00,71.41,71.46,71.14,71.14,4454.0,71.41,71.46,71.14,71.14,4454.0
2025-04-15 12:40:00,71.15,71.54,71.14,71.37,10873.0,71.15,71.54,71.14,71.37,10873.0
2025-04-15 12:50:00,71.27,71.27,70.46,70.62,23594.0,71.27,71.27,70.46,70.62,23594.0
2025-04-15 13:00:00,70.62,71.02,70.5,70.53,30408.0,70.62,71.02,70.5,70.53,30408.0
2025-04-15 13:10:00,70.53,70.75,70.5,70.55,12014.0,70.53,70.75,70.5,70.55,12014.0
2025-04-15 13:20:00,70.5,70.65,70.27,70.47,34549.0,70.5,70.65,70.27,70.47,34549.0
2025-04-15 13:30:00,70.56,70.77,70.43,70.76,9167.0,70.56,70.77,70.43,70.76,9167.0
2025-04-15 13:40:00,70.83,70.88,70.73,70.77,8939.0,70.83,70.88,70.73,70.77,8939.0
2025-04-15 13:50:00,70.77,70.79,70.27,70.51,11376.0,70.77,70.79,70.27,70.51,11376.0
2025-04-15 14:00:00,70.55,70.63,70.38,70.39,14376.0,70.55,70.63,70.38,70.39,14376.0
2025-04-15 14:10:00,70.4,70.55,70.38,70.53,13620.0,70.4,70.55,70.38,70.53,13620.0
2025-04-15 14:20:00,70.57,70.77,70.5,70.77,14361.0,70.57,70.77,70.5,70.77,14361.0
2025-04-15 14:30:00,70.7,71.0,70.7,70.84,9900.0,70.7,71.0,70.7,70.84,9900.0
2025-04-15 14:40:00,70.88,71.11,70.83,70.86,13872.0,70.88,71.11,70.83,70.86,13872.0
2025-04-15 14:50:00,70.9,71.14,70.77,71.05,13568.0,70.9,71.14,70.77,71.05,13568.0
2025-04-15 15:00:00,71.0,71.04,70.73,70.73,12584.0,71.0,71.04,70.73,70.73,12584.0
2025-04-15 15:10:00,70.78,70.87,70.64,70.81,25369.0,70.78,70.87,70.64,70.81,25369.0
2025-04-15 15:20:00,70.81,70.81,70.48,70.62,19112.0,70.81,70.81,70.48,70.62,19112.0
2025-04-15 15:30:00,70.64,70.99,70.5,70.53,33742.0,70.64,70.99,70.5,70.53,33742.0
2025-04-15 15:40:00,70.58,70.91,70.54,70.89,75690.0,70.58,70.91,70.54,70.89,75690.0
2025-04-15 15:50:00,70.86,71.02,70.47,70.52,203156.0,70.86,71.02,70.47,70.52,203156.0
2025-04-16 09:30:00,70.24,71.69,70.0,70.27,27190.0,70.24,71.69,70.0,70.27,27190.0
2025-04-16 09:40:00,70.2,70.54,69.81,70.08,13576.0,70.2,70.54,69.81,70.08,13576.0
2025-04-16 09:50:00,70.09,70.42,69.96,70.25,20892.0,70.09,70.42,69.96,70.25,20892.0
2025-04-16 10:00:00,70.11,70.71,70.0,70.71,21286.0,70.11,70.71,70.0,70.71,21286.0
2025-04-16 10:10:00,70.7,70.72,69.76,69.81,21148.0,70.7,70.72,69.76,69.81,21148.0
2025-04-16 10:20:00,69.77,70.02,69.75,69.95,18513.0,69.77,70.02,69.75,69.95,18513.0
2025-04-16 10:30:00,69.87,69.87,69.51,69.72,14122.0,69.87,69.87,69.51,69.72,14122.0
2025-04-16 10:40:00,69.75,69.88,69.41,69.42,12331.0,69.75,69.88,69.41,69.42,12331.0
2025-04-16 10:50:00,69.42,69.98,69.35,69.39,38234.0,69.42,69.98,69.35,69.39,38234.0
2025-04-16 11:00:00,69.45,69.52,69.1,69.36,10994.0,69.45,69.52,69.1,69.36,10994.0
2025-04-16 11:10:00,69.38,69.98,69.34,69.37,35306.0,69.38,69.98,69.34,69.37,35306.0
2025-04-16 11:20:00,69.33,70.02,69.23,69.98,17048.0,69.33,70.02,69.23,69.98,17048.0
2025-04-16 11:30:00,69.96,70.21,69.96,70.17,13872.0,69.96,70.21,69.96,70.17,13872.0
2025-04-16 11:40:00,70.17,70.21,69.86,69.86,33599.0,70.17,70.21,69.86,69.86,33599.0
2025-04-16 11:50:00,69.86,69.96,69.3,69.41,17184.0,69.86,69.96,69.3,69.41,17184.0
2025-04-16 12:00:00,69.46,69.74,69.41,69.54,8838.0,69.46,69.74,69.41,69.54,8838.0
2025-04-16 12:10:00,69.73,69.92,69.58,69.67,9710.0,69.73,69.92,69.58,69.67,9710.0
2025-04-16 12:20:00,69.73,70.17,69.71,70.1,18122.0,69.73,70.17,69.71,70.1,18122.0
2025-04-16 12:30:00,70.07,70.18,69.83,69.84,18501.0,70.07,70.18,69.83,69.84,18501.0
2025-04-16 12:40:00,69.84,69.85,69.62,69.62,10055.0,69.84,69.85,69.62,69.62,10055.0
2025-04-16 12:50:00,69.74,69.77,69.46,69.55,10552.0,69.74,69.77,69.46,69.55,10552.0
2025-04-16 13:00:00,69.53,69.92,69.4,69.7,16508.0,69.53,69.92,69.4,69.7,16508.0
2025-04-16 13:10:00,69.69,69.85,69.69,69.77,5587.0,69.69,69.85,69.69,69.77,5587.0
2025-04-16 13:20:00,69.81,69.81,69.56,69.69,3127.0,69.81,69.81,69.56,69.69,3127.0
2025-04-16 13:30:00,69.72,69.72,69.22,69.25,16258.0,69.72,69.72,69.22,69.25,16258.0
2025-04-16 13:40:00,69.15,69.2,68.88,68.91,42337.0,69.15,69.2,68.88,68.91,42337.0
2025-04-16 13:50:00,68.88,69.19,68.69,68.7,14539.0,68.88,69.19,68.69,68.7,14539.0
2025-04-16 14:00:00,68.7,69.26,68.66,69.16,19749.0,68.7,69.26,68.66,69.16,19749.0
2025-04-16 14:10:00,69.16,69.53,69.16,69.51,10654.0,69.16,69.53,69.16,69.51,10654.0
2025-04-16 14:20:00,69.5,69.6,69.36,69.4,10305.0,69.5,69.6,69.36,69.4,10305.0
2025-04-16 14:30:00,69.34,69.36,68.99,68.99,8529.0,69.34,69.36,68.99,68.99,8529.0
2025-04-16 14:40:00,69.02,69.11,68.73,68.73,18045.0,69.02,69.11,68.73,68.73,18045.0
2025-04-16 14:50:00,68.68,68.71,68.55,68.56,11841.0,68.68,68.71,68.55,68.56,11841.0
2025-04-16 15:00:00,68.56,68.72,68.52,68.65,18314.0,68.56,68.72,68.52,68.65,18314.0
2025-04-16 15:10:00,68.65,68.79,68.44,68.5,16865.0,68.65,68.79,68.44,68.5,16865.0
2025-04-16 15:20:00,68.45,68.6,68.38,68.48,17044.0,68.45,68.6,68.38,68.48,17044.0
2025-04-16 15:30:00,68.48,68.82,68.47,68.7,19975.0,68.48,68.82,68.47,68.7,19975.0
2025-04-16 15:40:00,68.7,69.16,68.7,69.07,37878.0,68.7,69.16,68.7,69.07,37878.0
2025-04-16 15:50:00,69.1,69.53,68.92,69.44,164474.0,69.1,69.53,68.92,69.44,164474.0
2025-04-17 09:30:00,70.08,71.44,70.08,70.46,56898.0,70.08,71.44,70.08,70.46,56898.0
2025-04-17 09:40:00,70.42,70.8,70.11,70.68,13346.0,70.42,70.8,70.11,70.68,13346.0
2025-04-17 09:50:00,70.91,71.0,70.33,70.34,8582.0,70.91,71.0,70.33,70.34,8582.0
2025-04-17 10:00:00,70.34,70.59,69.96,70.14,11361.0,70.34,70.59,69.96,70.14,11361.0
2025-04-17 10:10:00,70.08,70.82,70.07,70.82,14073.0,70.08,70.82,70.07,70.82,14073.0
2025-04-17 10:20:00,70.92,70.92,70.47,70.53,6692.0,70.92,70.92,70.47,70.53,6692.0
2025-04-17 10:30:00,70.53,71.06,70.28,70.4,34511.0,70.53,71.06,70.28,70.4,34511.0
2025-04-17 10:40:00,70.43,70.74,70.41,70.45,10062.0,70.43,70.74,70.41,70.45,10062.0
2025-04-17 10:50:00,70.5,70.74,70.29,70.33,7146.0,70.5,70.74,70.29,70.33,7146.0
2025-04-17 11:00:00,70.31,70.95,70.3,70.88,8899.0,70.31,70.95,70.3,70.88,8899.0
2025-04-17 11:10:00,70.82,71.28,70.7,71.28,4880.0,70.82,71.28,70.7,71.28,4880.0
2025-04-17 11:20:00,71.28,71.44,71.1,71.18,12270.0,71.28,71.44,71.1,71.18,12270.0
2025-04-17 11:30:00,71.18,71.45,71.03,71.34,6313.0,71.18,71.45,71.03,71.34,6313.0
2025-04-17 11:40:00,71.37,71.47,71.2,71.25,6467.0,71.37,71.47,71.2,71.25,6467.0
2025-04-17 11:50:00,71.19,71.26,70.94,70.94,6228.0,71.19,71.26,70.94,70.94,6228.0
2025-04-17 12:00:00,70.98,71.32,70.78,71.09,17536.0,70.98,71.32,70.78,71.09,17536.0
2025-04-17 12:10:00,71.0,71.44,70.88,71.44,8806.0,71.0,71.44,70.88,71.44,8806.0
2025-04-17 12:20:00,71.54,71.98,71.42,71.84,16116.0,71.54,71.98,71.42,71.84,16116.0
2025-04-17 12:30:00,71.76,71.83,71.43,71.44,16745.0,71.76,71.83,71.43,71.44,16745.0
2025-04-17 12:40:00,71.5,71.85,71.21,71.52,13756.0,71.5,71.85,71.21,71.52,13756.0
2025-04-17 12:50:00,71.6,71.75,71.57,71.66,4758.0,71.6,71.75,71.57,71.66,4758.0
2025-04-17 13:00:00,71.67,71.78,71.53,71.57,7667.0,71.67,71.78,71.53,71.57,7667.0
2025-04-17 13:10:00,71.64,71.66,71.49,71.56,6686.0,71.64,71.66,71.49,71.56,6686.0
2025-04-17 13:20:00,71.56,71.59,71.35,71.48,14260.0,71.56,71.59,71.35,71.48,14260.0
2025-04-17 13:30:00,71.5,71.97,71.5,71.94,9813.0,71.5,71.97,71.5,71.94,9813.0
2025-04-17 13:40:00,71.87,72.0,71.62,71.74,8095.0,71.87,72.0,71.62,71.74,8095.0
2025-04-17 13:50:00,71.83,72.12,71.74,71.98,7866.0,71.83,72.12,71.74,71.98,7866.0
2025-04-17 14:00:00,71.97,72.16,71.92,71.96,15546.0,71.97,72.16,71.92,71.96,15546.0
2025-04-17 14:10:00,72.01,72.16,71.94,72.02,16745.0,72.01,72.16,71.94,72.02,16745.0
2025-04-17 14:20:00,72.05,72.33,72.05,72.24,20070.0,72.05,72.33,72.05,72.24,20070.0
2025-04-17 14:30:00,72.3,72.63,72.26,72.45,15991.0,72.3,72.63,72.26,72.45,15991.0
2025-04-17 14:40:00,72.51,72.51,72.19,72.32,20199.0,72.51,72.51,72.19,72.32,20199.0
2025-04-17 14:50:00,72.25,72.42,72.0,72.01,14912.0,72.25,72.42,72.0,72.01,14912.0
2025-04-17 15:00:00,72.01,72.18,71.97,72.15,17763.0,72.01,72.18,71.97,72.15,17763.0
2025-04-17 15:10:00,72.12,72.2,71.96,72.14,16961.0,72.12,72.2,71.96,72.14,16961.0
2025-04-17 15:20:00,72.14,72.38,71.89,72.22,32874.0,72.14,72.38,71.89,72.22,32874.0
2025-04-17 15:30:00,72.27,72.54,72.27,72.48,35422.0,72.27,72.54,72.27,72.48,35422.0
2025-04-17 15:40:00,72.43,72.76,72.33,72.76,39934.0,72.43,72.76,72.33,72.76,39934.0
2025-04-17 15:50:00,72.74,73.32,72.48,72.94,203699.0,72.74,73.32,72.48,72.94,203699.0
2025-04-21 09:30:00,70.7,71.09,69.86,70.34,52795.0,70.7,71.09,69.86,70.34,52795.0
2025-04-21 09:40:00,70.28,70.98,70.27,70.95,29982.0,70.28,70.98,70.27,70.95,29982.0
2025-04-21 09:50:00,70.81,71.16,70.36,70.45,21280.0,70.81,71.16,70.36,70.45,21280.0
2025-04-21 10:00:00,70.4,71.01,70.27,70.78,49144.0,70.4,71.01,70.27,70.78,49144.0
2025-04-21 10:10:00,70.84,70.92,70.47,70.76,41868.0,70.84,70.92,70.47,70.76,41868.0
2025-04-21 10:20:00,70.76,71.28,70.61,70.93,18073.0,70.76,71.28,70.61,70.93,18073.0
2025-04-21 10:30:00,70.85,70.88,70.65,70.77,26444.0,70.85,70.88,70.65,70.77,26444.0
2025-04-21 10:40:00,70.77,70.85,70.51,70.51,14399.0,70.77,70.85,70.51,70.51,14399.0
2025-04-21 10:50:00,70.5,71.0,70.5,70.83,19476.0,70.5,71.0,70.5,70.83,19476.0
2025-04-21 11:00:00,70.89,70.89,70.47,70.67,19410.0,70.89,70.89,70.47,70.67,19410.0
2025-04-21 11:10:00,70.7,70.91,70.23,70.31,34525.0,70.7,70.91,70.23,70.31,34525.0
2025-04-21 11:20:00,70.34,70.39,70.05,70.25,26334.0,70.34,70.39,70.05,70.25,26334.0
2025-04-21 11:30:00,70.26,70.29,69.95,70.29,29143.0,70.26,70.29,69.95,70.29,29143.0
2025-04-21 11:40:00,70.28,70.4,70.0,70.02,14246.0,70.28,70.4,70.0,70.02,14246.0
2025-04-21 11:50:00,70.02,70.31,69.92,70.22,21504.0,70.02,70.31,69.92,70.22,21504.0
2025-04-21 12:00:00,70.28,70.48,70.28,70.46,6877.0,70.28,70.48,70.28,70.46,6877.0
2025-04-21 12:10:00,70.45,70.68,70.4,70.68,5367.0,70.45,70.68,70.4,70.68,5367.0
2025-04-21 12:20:00,70.68,70.79,70.58,70.72,17029.0,70.68,70.79,70.58,70.72,17029.0
2025-04-21 12:30:00,70.75,71.2,70.72,71.18,7347.0,70.75,71.2,70.72,71.18,7347.0
2025-04-21 12:40:00,71.22,71.34,71.11,71.15,16450.0,71.22,71.34,71.11,71.15,16450.0
2025-04-21 12:50:00,71.07,71.07,70.86,70.86,8897.0,71.07,71.07,70.86,70.86,8897.0
2025-04-21 13:00:00,70.92,71.04,70.76,70.83,8947.0,70.92,71.04,70.76,70.83,8947.0
2025-04-21 13:10:00,70.81,71.02,70.81,70.84,12354.0,70.81,71.02,70.81,70.84,12354.0
2025-04-21 13:20:00,70.85,71.05,70.84,70.87,9558.0,70.85,71.05,70.84,70.87,9558.0
2025-04-21 13:30:00,70.86,71.08,70.8,71.07,17260.0,70.86,71.08,70.8,71.07,17260.0
2025-04-21 13:40:00,71.18,71.33,71.05,71.23,11880.0,71.18,71.33,71.05,71.23,11880.0
2025-04-21 13:50:00,71.29,71.51,71.28,71.5,12674.0,71.29,71.51,71.28,71.5,12674.0
2025-04-21 14:00:00,71.44,71.56,71.23,71.23,12086.0,71.44,71.56,71.23,71.23,12086.0
2025-04-21 14:10:00,71.23,71.52,71.14,71.4,9717.0,71.23,71.52,71.14,71.4,9717.0
2025-04-21 14:20:00,71.22,71.33,70.99,71.12,8148.0,71.22,71.33,70.99,71.12,8148.0
2025-04-21 14:30:00,71.16,71.39,71.0,71.27,6860.0,71.16,71.39,71.0,71.27,6860.0
2025-04-21 14:40:00,71.15,71.19,70.96,71.08,17349.0,71.15,71.19,70.96,71.08,17349.0
2025-04-21 14:50:00,71.12,71.18,71.04,71.14,16884.0,71.12,71.18,71.04,71.14,16884.0
2025-04-21 15:00:00,71.17,71.27,70.65,70.88,43245.0,71.17,71.27,70.65,70.88,43245.0
2025-04-21 15:10:00,70.81,71.48,70.78,71.45,33075.0,70.81,71.48,70.78,71.45,33075.0
2025-04-21 15:20:00,71.45,71.71,71.35,71.53,39549.0,71.45,71.71,71.35,71.53,39549.0
2025-04-21 15:30:00,71.53,72.1,71.53,71.8,27775.0,71.53,72.1,71.53,71.8,27775.0
2025-04-21 15:40:00,71.88,72.23,71.72,72.22,21028.0,71.88,72.23,71.72,72.22,21028.0
2025-04-21 15:50:00,72.17,72.98,72.15,72.83,199602.0,72.17,72.98,72.15,72.83,199602.0
2025-04-22 09:30:00,73.39,74.8,73.31,74.8,33757.0,73.39,74.8,73.31,74.8,33757.0
2025-04-22 09:40:00,74.87,74.96,74.01,74.02,15496.0,74.87,74.96,74.01,74.02,15496.0
2025-04-22 09:50:00,74.09,74.09,73.0,73.17,14814.0,74.09,74.09,73.0,73.17,14814.0
2025-04-22 10:00:00,73.17,73.85,73.17,73.72,17171.0,73.17,73.85,73.17,73.72,17171.0
2025-04-22 10:10:00,73.72,74.18,73.51,74.06,9355.0,73.72,74.18,73.51,74.06,9355.0
2025-04-22 10:20:00,73.97,74.15,73.76,73.88,17233.0,73.97,74.15,73.76,73.88,17233.0
2025-04-22 10:30:00,73.93,74.16,73.82,73.88,28093.0,73.93,74.16,73.82,73.88,28093.0
2025-04-22 10:40:00,73.88,73.88,73.37,73.42,8482.0,73.88,73.88,73.37,73.42,8482.0
2025-04-22 10:50:00,73.36,73.68,73.24,73.68,8930.0,73.36,73.68,73.24,73.68,8930.0
2025-04-22 11:00:00,73.74,74.15,73.74,74.11,11583.0,73.74,74.15,73.74,74.11,11583.0
2025-04-22 11:10:00,74.21,74.71,74.16,74.57,16477.0,74.21,74.71,74.16,74.57,16477.0
2025-04-22 11:20:00,74.59,74.66,74.16,74.38,13690.0,74.59,74.66,74.16,74.38,13690.0
2025-04-22 11:30:00,74.26,74.26,73.8,73.8,4613.0,74.26,74.26,73.8,73.8,4613.0
2025-04-22 11:40:00,73.84,73.91,73.54,73.91,11880.0,73.84,73.91,73.54,73.91,11880.0
2025-04-22 11:50:00,73.91,74.38,73.82,74.33,29785.0,73.91,74.38,73.82,74.33,29785.0
2025-04-22 12:00:00,74.46,74.96,74.43,74.96,30746.0,74.46,74.96,74.43,74.96,30746.0
2025-04-22 12:10:00,75.0,75.51,74.91,75.41,43523.0,75.0,75.51,74.91,75.41,43523.0
2025-04-22 12:20:00,75.42,76.07,75.29,75.76,46258.0,75.42,76.07,75.29,75.76,46258.0
2025-04-22 12:30:00,75.68,75.72,75.46,75.46,8514.0,75.68,75.72,75.46,75.46,8514.0
2025-04-22 12:40:00,75.44,75.53,75.27,75.38,10956.0,75.44,75.53,75.27,75.38,10956.0
2025-04-22 12:50:00,75.4,75.61,75.32,75.4,12219.0,75.4,75.61,75.32,75.4,12219.0
2025-04-22 13:00:00,75.4,75.51,75.21,75.33,13067.0,75.4,75.51,75.21,75.33,13067.0
2025-04-22 13:10:00,75.33,75.33,74.37,74.57,35084.0,75.33,75.33,74.37,74.57,35084.0
2025-04-22 13:20:00,74.66,74.66,73.95,74.13,19702.0,74.66,74.66,73.95,74.13,19702.0
2025-04-22 13:30:00,74.13,74.46,73.99,74.36,13623.0,74.13,74.46,73.99,74.36,13623.0
2025-04-22 13:40:00,74.53,74.53,74.3,74.43,8487.0,74.53,74.53,74.3,74.43,8487.0
2025-04-22 13:50:00,74.44,74.6,74.37,74.43,26277.0,74.44,74.6,74.37,74.43,26277.0
2025-04-22 14:00:00,74.39,74.77,74.37,74.55,9789.0,74.39,74.77,74.37,74.55,9789.0
2025-04-22 14:10:00,74.62,74.9,74.51,74.86,28834.0,74.62,74.9,74.51,74.86,28834.0
2025-04-22 14:20:00,74.79,74.98,74.76,74.95,6851.0,74.79,74.98,74.76,74.95,6851.0
2025-04-22 14:30:00,74.99,75.18,74.98,75.08,16267.0,74.99,75.18,74.98,75.08,16267.0
2025-04-22 14:40:00,75.06,75.26,75.06,75.24,7807.0,75.06,75.26,75.06,75.24,7807.0
2025-04-22 14:50:00,75.23,75.31,75.06,75.21,22165.0,75.23,75.31,75.06,75.21,22165.0
2025-04-22 15:00:00,75.19,75.25,74.55,74.65,48650.0,75.19,75.25,74.55,74.65,48650.0
2025-04-22 15:10:00,74.61,74.97,74.54,74.88,28200.0,74.61,74.97,74.54,74.88,28200.0
2025-04-22 15:20:00,74.9,74.96,74.71,74.84,19078.0,74.9,74.96,74.71,74.84,19078.0
2025-04-22 15:30:00,74.86,74.92,74.6,74.6,31888.0,74.86,74.92,74.6,74.6,31888.0
2025-04-22 15:40:00,74.64,74.97,74.58,74.89,46742.0,74.64,74.97,74.58,74.89,46742.0
2025-04-22 15:50:00,74.86,74.97,74.57,74.94,207533.0,74.86,74.97,74.57,74.94,207533.0
2025-04-23 09:30:00,77.91,78.9,77.32,77.89,53845.0,77.91,78.9,77.32,77.89,53845.0
2025-04-23 09:40:00,77.6,78.68,77.51,78.0,49092.0,77.6,78.68,77.51,78.0,49092.0
2025-04-23 09:50:00,78.03,78.21,76.6,76.71,27560.0,78.03,78.21,76.6,76.71,27560.0
2025-04-23 10:00:00,76.87,77.23,76.4,76.67,53111.0,76.87,77.23,76.4,76.67,53111.0
2025-04-23 10:10:00,76.66,76.77,76.1,76.13,27755.0,76.66,76.77,76.1,76.13,27755.0
2025-04-23 10:20:00,76.04,76.73,75.88,76.6,23270.0,76.04,76.73,75.88,76.6,23270.0
2025-04-23 10:30:00,76.6,77.14,76.31,76.46,31456.0,76.6,77.14,76.31,76.46,31456.0
2025-04-23 10:40:00,76.46,76.77,76.01,76.01,26191.0,76.46,76.77,76.01,76.01,26191.0
2025-04-23 10:50:00,76.0,76.07,75.23,75.33,15847.0,76.0,76.07,75.23,75.33,15847.0
2025-04-23 11:00:00,75.26,75.54,74.85,75.14,31151.0,75.26,75.54,74.85,75.14,31151.0
2025-04-23 11:10:00,75.21,75.37,74.4,74.4,25767.0,75.21,75.37,74.4,74.4,25767.0
2025-04-23 11:20:00,74.38,74.57,74.13,74.26,20579.0,74.38,74.57,74.13,74.26,20579.0
2025-04-23 11:30:00,74.18,74.4,73.74,74.0,60578.0,74.18,74.4,73.74,74.0,60578.0
2025-04-23 11:40:00,74.12,74.25,73.69,73.78,14692.0,74.12,74.25,73.69,73.78,14692.0
2025-04-23 11:50:00,73.78,74.18,73.6,73.91,27636.0,73.78,74.18,73.6,73.91,27636.0
2025-04-23 12:00:00,73.9,74.29,73.9,74.04,28224.0,73.9,74.29,73.9,74.04,28224.0
2025-04-23 12:10:00,74.13,74.26,73.88,73.92,18860.0,74.13,74.26,73.88,73.92,18860.0
2025-04-23 12:20:00,73.95,73.96,73.5,73.94,9747.0,73.95,73.96,73.5,73.94,9747.0
2025-04-23 12:30:00,73.91,74.28,73.69,74.2,8933.0,73.91,74.28,73.69,74.2,8933.0
2025-04-23 12:40:00,74.1,74.28,73.94,74.03,6395.0,74.1,74.28,73.94,74.03,6395.0
2025-04-23 12:50:00,74.03,74.17,73.97,74.13,5153.0,74.03,74.17,73.97,74.13,5153.0
2025-04-23 13:00:00,74.06,74.51,73.61,74.36,25049.0,74.06,74.51,73.61,74.36,25049.0
2025-04-23 13:10:00,74.36,74.51,74.16,74.41,11928.0,74.36,74.51,74.16,74.41,11928.0
2025-04-23 13:20:00,74.39,74.55,74.34,74.48,9088.0,74.39,74.55,74.34,74.48,9088.0
2025-04-23 13:30:00,74.53,74.53,73.93,74.19,9062.0,74.53,74.53,73.93,74.19,9062.0
2025-04-23 13:40:00,74.17,74.22,74.03,74.22,7845.0,74.17,74.22,74.03,74.22,7845.0
2025-04-23 13:50:00,74.17,74.54,74.13,74.32,10249.0,74.17,74.54,74.13,74.32,10249.0
2025-04-23 14:00:00,74.3,74.42,74.12,74.42,8129.0,74.3,74.42,74.12,74.42,8129.0
2025-04-23 14:10:00,74.43,74.58,74.25,74.42,11974.0,74.43,74.58,74.25,74.42,11974.0
2025-04-23 14:20:00,74.47,74.64,74.22,74.31,20943.0,74.47,74.64,74.22,74.31,20943.0
2025-04-23 14:30:00,74.33,74.62,74.16,74.25,9909.0,74.33,74.62,74.16,74.25,9909.0
2025-04-23 14:40:00,74.18,74.36,73.95,74.31,10236.0,74.18,74.36,73.95,74.31,10236.0
2025-04-23 14:50:00,74.37,74.37,73.97,74.14,11718.0,74.37,74.37,73.97,74.14,11718.0
2025-04-23 15:00:00,74.15,74.33,74.04,74.05,12097.0,74.15,74.33,74.04,74.05,12097.0
2025-04-23 15:10:00,74.04,74.2,73.88,73.89,28072.0,74.04,74.2,73.88,73.89,28072.0
2025-04-23 15:20:00,73.95,74.0,73.75,73.9,23332.0,73.95,74.0,73.75,73.9,23332.0
2025-04-23 15:30:00,73.93,74.32,73.8,73.85,19093.0,73.93,74.32,73.8,73.85,19093.0
2025-04-23 15:40:00,73.88,74.1,73.87,74.06,30245.0,73.88,74.1,73.87,74.06,30245.0
2025-04-23 15:50:00,74.1,74.13,73.74,73.77,117102.0,74.1,74.13,73.74,73.77,117102.0
2025-04-24 09:30:00,73.47,73.73,72.32,72.73,30766.0,73.47,73.73,72.32,72.73,30766.0
2025-04-24 09:40:00,72.84,73.15,72.61,72.79,12400.0,72.84,73.15,72.61,72.79,12400.0
2025-04-24 09:50:00,72.85,72.96,72.13,72.52,15801.0,72.85,72.96,72.13,72.52,15801.0
2025-04-24 10:00:00,72.37,72.76,71.83,71.83,59826.0,72.37,72.76,71.83,71.83,59826.0
2025-04-24 10:10:00,71.8,71.9,71.2,71.47,58183.0,71.8,71.9,71.2,71.47,58183.0
2025-04-24 10:20:00,71.5,72.09,71.5,71.9,39569.0,71.5,72.09,71.5,71.9,39569.0
2025-04-24 10:30:00,71.9,72.41,71.65,71.84,52132.0,71.9,72.41,71.65,71.84,52132.0
2025-04-24 10:40:00,71.93,72.12,71.5,71.66,29478.0,71.93,72.12,71.5,71.66,29478.0
2025-04-24 10:50:00,71.63,71.99,71.58,71.99,22598.0,71.63,71.99,71.58,71.99,22598.0
2025-04-24 11:00:00,71.93,72.53,71.93,72.47,21138.0,71.93,72.53,71.93,72.47,21138.0
2025-04-24 11:10:00,72.47,72.8,72.33,72.56,52972.0,72.47,72.8,72.33,72.56,52972.0
2025-04-24 11:20:00,72.62,72.63,72.24,72.33,23909.0,72.62,72.63,72.24,72.33,23909.0
2025-04-24 11:30:00,72.32,72.55,72.24,72.46,18412.0,72.32,72.55,72.24,72.46,18412.0
2025-04-24 11:40:00,72.43,72.6,72.25,72.39,32448.0,72.43,72.6,72.25,72.39,32448.0
2025-04-24 11:50:00,72.41,72.76,72.35,72.58,13595.0,72.41,72.76,72.35,72.58,13595.0
2025-04-24 12:00:00,72.58,72.67,72.23,72.39,27106.0,72.58,72.67,72.23,72.39,27106.0
2025-04-24 12:10:00,72.43,72.66,72.35,72.53,13768.0,72.43,72.66,72.35,72.53,13768.0
2025-04-24 12:20:00,72.58,72.83,72.58,72.76,17424.0,72.58,72.83,72.58,72.76,17424.0
2025-04-24 12:30:00,72.81,73.07,72.8,73.04,15707.0,72.81,73.07,72.8,73.04,15707.0
2025-04-24 12:40:00,73.05,73.05,72.82,72.84,14136.0,73.05,73.05,72.82,72.84,14136.0
2025-04-24 12:50:00,72.94,73.17,72.84,73.14,11047.0,72.94,73.17,72.84,73.14,11047.0
2025-04-24 13:00:00,73.07,73.07,72.85,72.85,9928.0,73.07,73.07,72.85,72.85,9928.0
2025-04-24 13:10:00,72.86,72.96,72.6,72.69,18075.0,72.86,72.96,72.6,72.69,18075.0
2025-04-24 13:20:00,72.58,72.67,72.44,72.44,17826.0,72.58,72.67,72.44,72.44,17826.0
2025-04-24 13:30:00,72.5,72.68,72.43,72.65,11920.0,72.5,72.68,72.43,72.65,11920.0
2025-04-24 13:40:00,72.63,72.7,72.48,72.51,13841.0,72.63,72.7,72.48,72.51,13841.0
2025-04-24 13:50:00,72.57,72.95,72.46,72.88,24252.0,72.57,72.95,72.46,72.88,24252.0
2025-04-24 14:00:00,72.88,73.0,72.8,72.87,13270.0,72.88,73.0,72.8,72.87,13270.0
2025-04-24 14:10:00,72.84,72.85,72.67,72.72,14105.0,72.84,72.85,72.67,72.72,14105.0
2025-04-24 14:20:00,72.73,72.88,72.54,72.71,17245.0,72.73,72.88,72.54,72.71,17245.0
2025-04-24 14:30:00,72.75,73.28,72.65,73.28,24671.0,72.75,73.28,72.65,73.28,24671.0
2025-04-24 14:40:00,73.23,73.47,73.07,73.09,22281.0,73.23,73.47,73.07,73.09,22281.0
2025-04-24 14:50:00,73.08,73.44,73.07,73.2,22282.0,73.08,73.44,73.07,73.2,22282.0
2025-04-24 15:00:00,73.2,73.35,73.14,73.18,26785.0,73.2,73.35,73.14,73.18,26785.0
2025-04-24 15:10:00,73.18,73.28,72.98,73.06,46923.0,73.18,73.28,72.98,73.06,46923.0
2025-04-24 15:20:00,73.1,73.28,72.77,72.78,23194.0,73.1,73.28,72.77,72.78,23194.0
2025-04-24 15:30:00,72.8,73.29,72.8,73.21,35712.0,72.8,73.29,72.8,73.21,35712.0
2025-04-24 15:40:00,73.22,73.24,72.93,73.18,37767.0,73.22,73.24,72.93,73.18,37767.0
2025-04-24 15:50:00,73.16,73.23,72.83,73.15,211371.0,73.16,73.23,72.83,73.15,211371.0
2025-04-25 09:30:00,73.11,73.12,71.72,71.95,37891.0,73.11,73.12,71.72,71.95,37891.0
2025-04-25 09:40:00,71.89,71.89,71.04,71.1,29511.0,71.89,71.89,71.04,71.1,29511.0
2025-04-25 09:50:00,71.13,71.21,70.75,70.92,56357.0,71.13,71.21,70.75,70.92,56357.0
2025-04-25 10:00:00,71.05,71.71,71.02,71.71,29854.0,71.05,71.71,71.02,71.71,29854.0
2025-04-25 10:10:00,71.67,71.92,71.64,71.83,15544.0,71.67,71.92,71.64,71.83,15544.0
2025-04-25 10:20:00,71.78,71.78,71.16,71.46,15159.0,71.78,71.78,71.16,71.46,15159.0
2025-04-25 10:30:00,71.49,71.86,71.36,71.74,12778.0,71.49,71.86,71.36,71.74,12778.0
2025-04-25 10:40:00,71.72,71.88,71.67,71.78,14912.0,71.72,71.88,71.67,71.78,14912.0
2025-04-25 10:50:00,71.72,72.19,71.72,72.19,8376.0,71.72,72.19,71.72,72.19,8376.0
2025-04-25 11:00:00,72.04,72.14,71.88,72.0,9199.0,72.04,72.14,71.88,72.0,9199.0
2025-04-25 11:10:00,71.97,72.03,71.78,71.92,7434.0,71.97,72.03,71.78,71.92,7434.0
2025-04-25 11:20:00,71.86,72.0,71.77,71.77,4930.0,71.86,72.0,71.77,71.77,4930.0
2025-04-25 11:30:00,71.79,71.83,71.45,71.57,9923.0,71.79,71.83,71.45,71.57,9923.0
2025-04-25 11:40:00,71.55,71.61,71.37,71.49,12381.0,71.55,71.61,71.37,71.49,12381.0
2025-04-25 11:50:00,71.53,71.62,71.44,71.62,8613.0,71.53,71.62,71.44,71.62,8613.0
2025-04-25 12:00:00,71.59,71.75,71.51,71.66,7554.0,71.59,71.75,71.51,71.66,7554.0
2025-04-25 12:10:00,71.66,71.96,71.65,71.86,12421.0,71.66,71.96,71.65,71.86,12421.0
2025-04-25 12:20:00,71.84,72.03,71.8,71.83,12656.0,71.84,72.03,71.8,71.83,12656.0
2025-04-25 12:30:00,71.79,71.92,71.79,71.82,6414.0,71.79,71.92,71.79,71.82,6414.0
2025-04-25 12:40:00,71.81,72.12,71.79,72.02,15369.0,71.81,72.12,71.79,72.02,15369.0
2025-04-25 12:50:00,72.02,72.12,71.82,71.83,8696.0,72.02,72.12,71.82,71.83,8696.0
2025-04-25 13:00:00,71.83,72.05,71.83,72.01,8678.0,71.83,72.05,71.83,72.01,8678.0
2025-04-25 13:10:00,72.01,72.16,71.96,72.14,9819.0,72.01,72.16,71.96,72.14,9819.0
2025-04-25 13:20:00,72.18,72.24,72.03,72.22,11153.0,72.18,72.24,72.03,72.22,11153.0
2025-04-25 13:30:00,72.25,72.39,71.95,72.0,18640.0,72.25,72.39,71.95,72.0,18640.0
2025-04-25 13:40:00,72.0,72.15,71.61,71.65,11517.0,72.0,72.15,71.61,71.65,11517.0
2025-04-25 13:50:00,71.59,71.61,71.29,71.39,9922.0,71.59,71.61,71.29,71.39,9922.0
2025-04-25 14:00:00,71.34,71.53,71.1,71.53,18099.0,71.34,71.53,71.1,71.53,18099.0
2025-04-25 14:10:00,71.61,71.65,71.56,71.59,7083.0,71.61,71.65,71.56,71.59,7083.0
2025-04-25 14:20:00,71.58,71.86,71.53,71.66,10734.0,71.58,71.86,71.53,71.66,10734.0
2025-04-25 14:30:00,71.66,71.73,71.54,71.68,12416.0,71.66,71.73,71.54,71.68,12416.0
2025-04-25 14:40:00,71.77,71.87,71.67,71.72,8487.0,71.77,71.87,71.67,71.72,8487.0
2025-04-25 14:50:00,71.76,71.88,71.61,71.65,12204.0,71.76,71.88,71.61,71.65,12204.0
2025-04-25 15:00:00,71.67,71.82,71.59,71.66,15156.0,71.67,71.82,71.59,71.66,15156.0
2025-04-25 15:10:00,71.64,71.75,71.58,71.61,19055.0,71.64,71.75,71.58,71.61,19055.0
2025-04-25 15:20:00,71.57,71.64,71.44,71.58,14254.0,71.57,71.64,71.44,71.58,14254.0
2025-04-25 15:30:00,71.52,71.72,71.31,71.59,40465.0,71.52,71.72,71.31,71.59,40465.0
2025-04-25 15:40:00,71.59,71.64,71.32,71.51,52799.0,71.59,71.64,71.32,71.51,52799.0
2025-04-25 15:50:00,71.47,71.75,71.36,71.68,180369.0,71.47,71.75,71.36,71.68,180369.0
2025-04-28 09:30:00,72.47,72.72,71.51,71.58,61427.0,72.47,72.72,71.51,71.58,61427.0
2025-04-28 09:40:00,71.59,72.18,71.15,71.48,46097.0,71.59,72.18,71.15,71.48,46097.0
2025-04-28 09:50:00,71.45,71.52,70.48,70.59,47243.0,71.45,71.52,70.48,70.59,47243.0
2025-04-28 10:00:00,70.6,71.39,70.56,71.25,32422.0,70.6,71.39,70.56,71.25,32422.0
2025-04-28 10:10:00,71.27,71.45,71.11,71.25,38436.0,71.27,71.45,71.11,71.25,38436.0
2025-04-28 10:20:00,71.17,71.27,70.79,70.79,34946.0,71.17,71.27,70.79,70.79,34946.0
2025-04-28 10:30:00,70.84,70.85,70.49,70.64,25588.0,70.84,70.85,70.49,70.64,25588.0
2025-04-28 10:40:00,70.59,70.71,70.44,70.67,24104.0,70.59,70.71,70.44,70.67,24104.0
2025-04-28 10:50:00,70.63,70.78,70.19,70.23,51593.0,70.63,70.78,70.19,70.23,51593.0
2025-04-28 11:00:00,70.29,70.36,69.89,70.13,79354.0,70.29,70.36,69.89,70.13,79354.0
2025-04-28 11:10:00,70.13,70.18,69.61,69.84,42195.0,70.13,70.18,69.61,69.84,42195.0
2025-04-28 11:20:00,69.9,69.97,69.04,69.13,50962.0,69.9,69.97,69.04,69.13,50962.0
2025-04-28 11:30:00,69.07,69.72,68.96,69.72,55593.0,69.07,69.72,68.96,69.72,55593.0
2025-04-28 11:40:00,69.79,69.98,69.54,69.88,41445.0,69.79,69.98,69.54,69.88,41445.0
2025-04-28 11:50:00,69.9,69.92,69.56,69.59,50936.0,69.9,69.92,69.56,69.59,50936.0
2025-04-28 12:00:00,69.65,69.65,69.3,69.41,82538.0,69.65,69.65,69.3,69.41,82538.0
2025-04-28 12:10:00,69.36,69.79,69.35,69.67,36771.0,69.36,69.79,69.35,69.67,36771.0
2025-04-28 12:20:00,69.7,69.75,69.39,69.69,34851.0,69.7,69.75,69.39,69.69,34851.0
2025-04-28 12:30:00,69.66,69.95,69.63,69.87,28335.0,69.66,69.95,69.63,69.87,28335.0
2025-04-28 12:40:00,69.87,70.02,69.8,69.98,21425.0,69.87,70.02,69.8,69.98,21425.0
2025-04-28 12:50:00,69.98,70.02,69.55,69.59,39579.0,69.98,70.02,69.55,69.59,39579.0
2025-04-28 13:00:00,69.61,69.76,69.55,69.56,13543.0,69.61,69.76,69.55,69.56,13543.0
2025-04-28 13:10:00,69.61,69.78,69.56,69.78,45041.0,69.61,69.78,69.56,69.78,45041.0
2025-04-28 13:20:00,69.71,69.8,69.45,69.49,49553.0,69.71,69.8,69.45,69.49,49553.0
2025-04-28 13:30:00,69.5,69.64,69.45,69.5,24896.0,69.5,69.64,69.45,69.5,24896.0
2025-04-28 13:40:00,69.55,69.74,69.4,69.72,26733.0,69.55,69.74,69.4,69.72,26733.0
2025-04-28 13:50:00,69.73,69.8,69.61,69.72,26977.0,69.73,69.8,69.61,69.72,26977.0
2025-04-28 14:00:00,69.7,70.09,69.7,70.06,20395.0,69.7,70.09,69.7,70.06,20395.0
2025-04-28 14:10:00,70.06,70.09,69.95,70.04,22612.0,70.06,70.09,69.95,70.04,22612.0
2025-04-28 14:20:00,70.08,70.27,69.93,70.06,41477.0,70.08,70.27,69.93,70.06,41477.0
2025-04-28 14:30:00,70.05,70.15,69.94,69.94,24979.0,70.05,70.15,69.94,69.94,24979.0
2025-04-28 14:40:00,69.95,70.3,69.89,69.99,61730.0,69.95,70.3,69.89,69.99,61730.0
2025-04-28 14:50:00,70.05,70.38,70.0,70.35,34988.0,70.05,70.38,70.0,70.35,34988.0
2025-04-28 15:00:00,70.35,70.52,70.31,70.52,25942.0,70.35,70.52,70.31,70.52,25942.0
2025-04-28 15:10:00,70.51,70.69,70.33,70.51,46782.0,70.51,70.69,70.33,70.51,46782.0
2025-04-28 15:20:00,70.49,70.57,70.2,70.34,32656.0,70.49,70.57,70.2,70.34,32656.0
2025-04-28 15:30:00,70.32,70.51,70.19,70.38,65893.0,70.32,70.51,70.19,70.38,65893.0
2025-04-28 15:40:00,70.34,70.68,70.28,70.65,72552.0,70.34,70.68,70.28,70.65,72552.0
2025-04-28 15:50:00,70.68,70.9,70.44,70.68,231199.0,70.68,70.9,70.44,70.68,231199.0
2025-04-29 09:30:00,70.58,70.84,69.68,69.75,43221.0,70.58,70.84,69.68,69.75,43221.0
2025-04-29 09:40:00,69.92,70.03,69.0,69.48,29260.0,69.92,70.03,69.0,69.48,29260.0
2025-04-29 09:50:00,69.46,69.56,69.12,69.25,19948.0,69.46,69.56,69.12,69.25,19948.0
2025-04-29 10:00:00,69.17,69.67,69.08,69.62,25339.0,69.17,69.67,69.08,69.62,25339.0
2025-04-29 10:10:00,69.7,69.99,69.38,69.72,39160.0,69.7,69.99,69.38,69.72,39160.0
2025-04-29 10:20:00,69.81,69.83,68.81,68.87,19790.0,69.81,69.83,68.81,68.87,19790.0
2025-04-29 10:30:00,68.88,69.58,68.88,69.56,44144.0,68.88,69.58,68.88,69.56,44144.0
2025-04-29 10:40:00,69.56,69.77,69.24,69.77,24060.0,69.56,69.77,69.24,69.77,24060.0
2025-04-29 10:50:00,69.74,69.77,69.54,69.68,23753.0,69.74,69.77,69.54,69.68,23753.0
2025-04-29 11:00:00,69.66,69.74,69.42,69.54,22330.0,69.66,69.74,69.42,69.54,22330.0
2025-04-29 11:10:00,69.56,69.67,69.35,69.53,21364.0,69.56,69.67,69.35,69.53,21364.0
2025-04-29 11:20:00,69.6,69.79,69.54,69.6,14275.0,69.6,69.79,69.54,69.6,14275.0
2025-04-29 11:30:00,69.6,69.63,69.15,69.22,12329.0,69.6,69.63,69.15,69.22,12329.0
2025-04-29 11:40:00,69.19,69.33,69.15,69.25,12088.0,69.19,69.33,69.15,69.25,12088.0
2025-04-29 11:50:00,69.25,69.45,69.05,69.13,12898.0,69.25,69.45,69.05,69.13,12898.0
2025-04-29 12:00:00,69.13,69.54,69.05,69.49,15173.0,69.13,69.54,69.05,69.49,15173.0
2025-04-29 12:10:00,69.5,69.6,69.43,69.52,6174.0,69.5,69.6,69.43,69.52,6174.0
2025-04-29 12:20:00,69.52,69.72,69.27,69.28,14904.0,69.52,69.72,69.27,69.28,14904.0
2025-04-29 12:30:00,69.31,69.37,69.13,69.18,8419.0,69.31,69.37,69.13,69.18,8419.0
2025-04-29 12:40:00,69.21,69.41,69.15,69.15,45526.0,69.21,69.41,69.15,69.15,45526.0
2025-04-29 12:50:00,69.19,69.2,68.75,68.81,22883.0,69.19,69.2,68.75,68.81,22883.0
2025-04-29 13:00:00,68.81,68.87,68.58,68.58,15410.0,68.81,68.87,68.58,68.58,15410.0
2025-04-29 13:10:00,68.58,68.78,68.5,68.75,17192.0,68.58,68.78,68.5,68.75,17192.0
2025-04-29 13:20:00,68.75,69.01,68.74,68.98,13091.0,68.75,69.01,68.74,68.98,13091.0
2025-04-29 13:30:00,69.01,69.33,68.97,69.23,7883.0,69.01,69.33,68.97,69.23,7883.0
2025-04-29 13:40:00,69.2,69.36,69.15,69.3,7612.0,69.2,69.36,69.15,69.3,7612.0
2025-04-29 13:50:00,69.3,69.57,69.27,69.34,15873.0,69.3,69.57,69.27,69.34,15873.0
2025-04-29 14:00:00,69.39,69.72,69.33,69.66,18865.0,69.39,69.72,69.33,69.66,18865.0
2025-04-29 14:10:00,69.65,69.77,69.57,69.63,11299.0,69.65,69.77,69.57,69.63,11299.0
2025-04-29 14:20:00,69.65,69.65,69.36,69.5,21765.0,69.65,69.65,69.36,69.5,21765.0
2025-04-29 14:30:00,69.47,69.65,69.44,69.6,11253.0,69.47,69.65,69.44,69.6,11253.0
2025-04-29 14:40:00,69.6,69.85,69.52,69.7,18595.0,69.6,69.85,69.52,69.7,18595.0
2025-04-29 14:50:00,69.72,69.85,69.71,69.79,10389.0,69.72,69.85,69.71,69.79,10389.0
2025-04-29 15:00:00,69.78,69.89,69.68,69.84,16829.0,69.78,69.89,69.68,69.84,16829.0
2025-04-29 15:10:00,69.85,69.85,69.57,69.6,17741.0,69.85,69.85,69.57,69.6,17741.0
2025-04-29 15:20:00,69.59,69.74,69.52,69.67,17405.0,69.59,69.74,69.52,69.67,17405.0
2025-04-29 15:30:00,69.68,69.89,69.65,69.74,27352.0,69.68,69.89,69.65,69.74,27352.0
2025-04-29 15:40:00,69.76,69.9,69.58,69.74,26483.0,69.76,69.9,69.58,69.74,26483.0
2025-04-29 15:50:00,69.78,69.78,69.29,69.47,174655.0,69.78,69.78,69.29,69.47,174655.0
2025-04-30 09:30:00,67.67,68.31,66.9,67.36,69761.0,67.67,68.31,66.9,67.36,69761.0
2025-04-30 09:40:00,67.37,67.57,66.87,67.32,38417.0,67.37,67.57,66.87,67.32,38417.0
2025-04-30 09:50:00,67.32,67.59,66.9,67.2,53563.0,67.32,67.59,66.9,67.2,53563.0
2025-04-30 10:00:00,67.28,67.89,67.27,67.53,26712.0,67.28,67.89,67.27,67.53,26712.0
2025-04-30 10:10:00,67.58,68.04,67.52,67.92,21912.0,67.58,68.04,67.52,67.92,21912.0
2025-04-30 10:20:00,67.84,68.17,67.8,68.03,15474.0,67.84,68.17,67.8,68.03,15474.0
2025-04-30 10:30:00,67.96,68.25,67.86,68.06,22477.0,67.96,68.25,67.86,68.06,22477.0
2025-04-30 10:40:00,67.95,68.24,67.72,68.14,20164.0,67.95,68.24,67.72,68.14,20164.0
2025-04-30 10:50:00,68.08,68.65,68.05,68.51,29163.0,68.08,68.65,68.05,68.51,29163.0
2025-04-30 11:00:00,68.49,68.73,68.42,68.68,13927.0,68.49,68.73,68.42,68.68,13927.0
2025-04-30 11:10:00,68.69,69.03,68.68,68.74,12416.0,68.69,69.03,68.68,68.74,12416.0
2025-04-30 11:20:00,68.69,68.76,68.52,68.65,10283.0,68.69,68.76,68.52,68.65,10283.0
2025-04-30 11:30:00,68.73,68.81,68.61,68.77,7439.0,68.73,68.81,68.61,68.77,7439.0
2025-04-30 11:40:00,68.77,68.77,68.53,68.68,8603.0,68.77,68.77,68.53,68.68,8603.0
2025-04-30 11:50:00,68.69,68.8,68.55,68.7,8744.0,68.69,68.8,68.55,68.7,8744.0
2025-04-30 12:00:00,68.73,68.94,68.66,68.82,27324.0,68.73,68.94,68.66,68.82,27324.0
2025-04-30 12:10:00,68.76,68.77,68.5,68.53,9589.0,68.76,68.77,68.5,68.53,9589.0
2025-04-30 12:20:00,68.5,68.56,68.33,68.48,15950.0,68.5,68.56,68.33,68.48,15950.0
2025-04-30 12:30:00,68.41,68.58,68.15,68.36,29766.0,68.41,68.58,68.15,68.36,29766.0
2025-04-30 12:40:00,68.41,68.63,68.3,68.46,16936.0,68.41,68.63,68.3,68.46,16936.0
2025-04-30 12:50:00,68.38,68.48,68.29,68.38,25084.0,68.38,68.48,68.29,68.38,25084.0
2025-04-30 13:00:00,68.34,68.51,68.33,68.34,13851.0,68.34,68.51,68.33,68.34,13851.0
2025-04-30 13:10:00,68.27,68.57,68.18,68.52,23040.0,68.27,68.57,68.18,68.52,23040.0
2025-04-30 13:20:00,68.53,68.64,68.44,68.64,4132.0,68.53,68.64,68.44,68.64,4132.0
2025-04-30 13:30:00,68.57,68.81,68.54,68.62,6596.0,68.57,68.81,68.54,68.62,6596.0
2025-04-30 13:40:00,68.69,68.69,68.57,68.62,5470.0,68.69,68.69,68.57,68.62,5470.0
2025-04-30 13:50:00,68.67,68.74,68.53,68.53,5020.0,68.67,68.74,68.53,68.53,5020.0
2025-04-30 14:00:00,68.53,68.83,68.43,68.57,10000.0,68.53,68.83,68.43,68.57,10000.0
2025-04-30 14:10:00,68.6,68.93,68.6,68.87,6478.0,68.6,68.93,68.6,68.87,6478.0
2025-04-30 14:20:00,68.93,69.11,68.87,69.04,12542.0,68.93,69.11,68.87,69.04,12542.0
2025-04-30 14:30:00,69.05,69.14,68.77,68.88,9411.0,69.05,69.14,68.77,68.88,9411.0
2025-04-30 14:40:00,68.83,68.97,68.69,68.92,8203.0,68.83,68.97,68.69,68.92,8203.0
2025-04-30 14:50:00,68.92,68.92,68.79,68.83,14393.0,68.92,68.92,68.79,68.83,14393.0
2025-04-30 15:00:00,68.85,69.15,68.85,69.01,10634.0,68.85,69.15,68.85,69.01,10634.0
2025-04-30 15:10:00,69.01,69.48,68.95,69.44,20328.0,69.01,69.48,68.95,69.44,20328.0
2025-04-30 15:20:00,69.44,69.51,69.23,69.23,64532.0,69.44,69.51,69.23,69.23,64532.0
2025-04-30 15:30:00,69.3,69.4,69.01,69.07,76937.0,69.3,69.4,69.01,69.07,76937.0
2025-04-30 15:40:00,69.05,69.61,68.99,69.57,37764.0,69.05,69.61,68.99,69.57,37764.0
2025-04-30 15:50:00,69.53,69.75,69.41,69.41,197311.0,69.53,69.75,69.41,69.41,197311.0
2025-05-01 09:30:00,70.36,70.37,69.47,69.94,21767.0,70.36,70.37,69.47,69.94,21767.0
2025-05-01 09:40:00,70.02,70.76,70.0,70.09,18043.0,70.02,70.76,70.0,70.09,18043.0
2025-05-01 09:50:00,70.06,70.26,69.72,69.72,9027.0,70.06,70.26,69.72,69.72,9027.0
2025-05-01 10:00:00,69.87,70.67,69.79,70.25,8184.0,69.87,70.67,69.79,70.25,8184.0
2025-05-01 10:10:00,70.14,70.26,69.51,69.56,12491.0,70.14,70.26,69.51,69.56,12491.0
2025-05-01 10:20:00,69.57,69.62,69.23,69.27,16467.0,69.57,69.62,69.23,69.27,16467.0
2025-05-01 10:30:00,69.34,70.26,69.34,70.26,11739.0,69.34,70.26,69.34,70.26,11739.0
2025-05-01 10:40:00,70.06,70.35,70.06,70.23,8047.0,70.06,70.35,70.06,70.23,8047.0
2025-05-01 10:50:00,70.31,70.31,69.77,69.81,12855.0,70.31,70.31,69.77,69.81,12855.0
2025-05-01 11:00:00,69.81,69.97,69.69,69.88,11251.0,69.81,69.97,69.69,69.88,11251.0
2025-05-01 11:10:00,69.88,69.99,69.81,69.88,6877.0,69.88,69.99,69.81,69.88,6877.0
2025-05-01 11:20:00,69.88,70.17,69.8,70.06,15694.0,69.88,70.17,69.8,70.06,15694.0
2025-05-01 11:30:00,70.05,70.05,69.65,69.8,11247.0,70.05,70.05,69.65,69.8,11247.0
2025-05-01 11:40:00,69.73,69.73,69.45,69.46,6064.0,69.73,69.73,69.45,69.46,6064.0
2025-05-01 11:50:00,69.46,69.48,69.06,69.15,12756.0,69.46,69.48,69.06,69.15,12756.0
2025-05-01 12:00:00,69.25,69.25,68.92,69.06,6604.0,69.25,69.25,68.92,69.06,6604.0
2025-05-01 12:10:00,68.97,69.03,68.74,68.81,10609.0,68.97,69.03,68.74,68.81,10609.0
2025-05-01 12:20:00,68.76,69.0,68.69,69.0,3812.0,68.76,69.0,68.69,69.0,3812.0
2025-05-01 12:30:00,68.96,69.21,68.96,69.01,11648.0,68.96,69.21,68.96,69.01,11648.0
2025-05-01 12:40:00,68.99,69.2,68.89,69.0,6427.0,68.99,69.2,68.89,69.0,6427.0
2025-05-01 12:50:00,69.06,69.07,68.82,68.92,26085.0,69.06,69.07,68.82,68.92,26085.0
2025-05-01 13:00:00,68.88,69.38,68.8,69.32,11183.0,68.88,69.38,68.8,69.32,11183.0
2025-05-01 13:10:00,69.36,69.63,69.3,69.62,10536.0,69.36,69.63,69.3,69.62,10536.0
2025-05-01 13:20:00,69.63,69.71,69.48,69.56,3745.0,69.63,69.71,69.48,69.56,3745.0
2025-05-01 13:30:00,69.56,69.6,69.45,69.48,8742.0,69.56,69.6,69.45,69.48,8742.0
2025-05-01 13:40:00,69.44,69.44,69.19,69.24,25648.0,69.44,69.44,69.19,69.24,25648.0
2025-05-01 13:50:00,69.23,69.47,69.08,69.08,11434.0,69.23,69.47,69.08,69.08,11434.0
2025-05-01 14:00:00,69.13,69.26,69.09,69.23,11656.0,69.13,69.26,69.09,69.23,11656.0
2025-05-01 14:10:00,69.23,69.46,69.22,69.45,5651.0,69.23,69.46,69.22,69.45,5651.0
2025-05-01 14:20:00,69.43,69.59,69.28,69.45,9462.0,69.43,69.59,69.28,69.45,9462.0
2025-05-01 14:30:00,69.5,69.62,69.45,69.59,4884.0,69.5,69.62,69.45,69.59,4884.0
2025-05-01 14:40:00,69.63,69.74,69.57,69.73,12963.0,69.63,69.74,69.57,69.73,12963.0
2025-05-01 14:50:00,69.73,69.78,69.33,69.41,6742.0,69.73,69.78,69.33,69.41,6742.0
2025-05-01 15:00:00,69.37,69.37,69.18,69.23,6920.0,69.37,69.37,69.18,69.23,6920.0
2025-05-01 15:10:00,69.23,69.42,69.12,69.41,14332.0,69.23,69.42,69.12,69.41,14332.0
2025-05-01 15:20:00,69.41,69.56,69.36,69.5,10597.0,69.41,69.56,69.36,69.5,10597.0
2025-05-01 15:30:00,69.52,69.67,69.47,69.59,10087.0,69.52,69.67,69.47,69.59,10087.0
2025-05-01 15:40:00,69.58,69.62,69.4,69.62,29001.0,69.58,69.62,69.4,69.62,29001.0
2025-05-01 15:50:00,69.63,69.63,68.96,69.09,91736.0,69.63,69.63,68.96,69.09,91736.0
2025-05-02 09:30:00,70.23,71.4,70.01,71.0,43316.0,70.23,71.4,70.01,71.0,43316.0
2025-05-02 09:40:00,71.17,71.51,70.28,70.31,12679.0,71.17,71.51,70.28,70.31,12679.0
2025-05-02 09:50:00,70.3,70.47,69.84,69.87,8465.0,70.3,70.47,69.84,69.87,8465.0
2025-05-02 10:00:00,69.94,70.22,69.74,69.9,9570.0,69.94,70.22,69.74,69.9,9570.0
2025-05-02 10:10:00,69.86,70.02,69.72,69.88,8731.0,69.86,70.02,69.72,69.88,8731.0
2025-05-02 10:20:00,69.84,70.01,69.69,69.97,10789.0,69.84,70.01,69.69,69.97,10789.0
2025-05-02 10:30:00,69.87,69.99,69.78,69.9,12299.0,69.87,69.99,69.78,69.9,12299.0
2025-05-02 10:40:00,69.82,70.08,69.77,69.77,12269.0,69.82,70.08,69.77,69.77,12269.0
2025-05-02 10:50:00,69.83,70.31,69.75,70.31,8976.0,69.83,70.31,69.75,70.31,8976.0
2025-05-02 11:00:00,70.28,70.45,70.17,70.28,4998.0,70.28,70.45,70.17,70.28,4998.0
2025-05-02 11:10:00,70.21,70.22,69.75,69.77,5128.0,70.21,70.22,69.75,69.77,5128.0
2025-05-02 11:20:00,69.79,69.88,69.41,69.49,10649.0,69.79,69.88,69.41,69.49,10649.0
2025-05-02 11:30:00,69.44,70.05,69.4,69.97,20574.0,69.44,70.05,69.4,69.97,20574.0
2025-05-02 11:40:00,69.98,70.17,69.89,69.98,9287.0,69.98,70.17,69.89,69.98,9287.0
2025-05-02 11:50:00,70.03,70.19,70.0,70.0,7339.0,70.03,70.19,70.0,70.0,7339.0
2025-05-02 12:00:00,70.05,70.73,70.05,70.61,15454.0,70.05,70.73,70.05,70.61,15454.0
2025-05-02 12:10:00,70.75,71.12,70.65,71.12,5482.0,70.75,71.12,70.65,71.12,5482.0
2025-05-02 12:20:00,71.25,71.25,70.85,70.91,16528.0,71.25,71.25,70.85,70.91,16528.0
2025-05-02 12:30:00,70.87,70.95,70.73,70.84,7095.0,70.87,70.95,70.73,70.84,7095.0
2025-05-02 12:40:00,70.85,71.04,70.72,70.92,13034.0,70.85,71.04,70.72,70.92,13034.0
2025-05-02 12:50:00,70.95,70.95,70.69,70.69,12276.0,70.95,70.95,70.69,70.69,12276.0
2025-05-02 13:00:00,70.61,70.85,70.6,70.7,10741.0,70.61,70.85,70.6,70.7,10741.0
2025-05-02 13:10:00,70.7,70.7,70.47,70.52,8239.0,70.7,70.7,70.47,70.52,8239.0
2025-05-02 13:20:00,70.57,70.72,70.44,70.69,8520.0,70.57,70.72,70.44,70.69,8520.0
2025-05-02 13:30:00,70.67,70.72,70.5,70.62,8213.0,70.67,70.72,70.5,70.62,8213.0
2025-05-02 13:40:00,70.58,70.63,70.46,70.46,6886.0,70.58,70.63,70.46,70.46,6886.0
2025-05-02 13:50:00,70.48,70.58,70.36,70.4,6869.0,70.48,70.58,70.36,70.4,6869.0
2025-05-02 14:00:00,70.4,70.69,70.32,70.32,15495.0,70.4,70.69,70.32,70.32,15495.0
2025-05-02 14:10:00,70.37,70.55,70.35,70.52,18609.0,70.37,70.55,70.35,70.52,18609.0
2025-05-02 14:20:00,70.52,70.69,70.24,70.24,23482.0,70.52,70.69,70.24,70.24,23482.0
2025-05-02 14:30:00,70.26,70.34,70.18,70.29,6342.0,70.26,70.34,70.18,70.29,6342.0
2025-05-02 14:40:00,70.34,70.34,70.14,70.14,12133.0,70.34,70.34,70.14,70.14,12133.0
2025-05-02 14:50:00,70.17,70.26,70.12,70.15,14286.0,70.17,70.26,70.12,70.15,14286.0
2025-05-02 15:00:00,70.1,70.39,70.07,70.34,8648.0,70.1,70.39,70.07,70.34,8648.0
2025-05-02 15:10:00,70.3,70.45,70.22,70.44,9321.0,70.3,70.45,70.22,70.44,9321.0
2025-05-02 15:20:00,70.44,70.82,70.41,70.72,11362.0,70.44,70.82,70.41,70.72,11362.0
2025-05-02 15:30:00,70.72,70.92,70.57,70.72,25662.0,70.72,70.92,70.57,70.72,25662.0
2025-05-02 15:40:00,70.71,70.93,70.68,70.81,43535.0,70.71,70.93,70.68,70.81,43535.0
2025-05-02 15:50:00,70.84,70.85,70.47,70.81,187796.0,70.84,70.85,70.47,70.81,187796.0
2025-05-05 09:30:00,71.0,71.47,70.47,71.14,41879.0,71.0,71.47,70.47,71.14,41879.0
2025-05-05 09:40:00,71.14,71.5,70.71,71.01,44175.0,71.14,71.5,70.71,71.01,44175.0
2025-05-05 09:50:00,70.9,71.0,70.35,70.72,26904.0,70.9,71.0,70.35,70.72,26904.0
2025-05-05 10:00:00,70.85,71.59,70.71,71.4,21249.0,70.85,71.59,70.71,71.4,21249.0
2025-05-05 10:10:00,71.4,71.76,71.09,71.31,21559.0,71.4,71.76,71.09,71.31,21559.0
2025-05-05 10:20:00,71.34,71.5,71.12,71.45,9625.0,71.34,71.5,71.12,71.45,9625.0
2025-05-05 10:30:00,71.45,71.56,71.26,71.34,24678.0,71.45,71.56,71.26,71.34,24678.0
2025-05-05 10:40:00,71.34,71.57,71.26,71.39,11695.0,71.34,71.57,71.26,71.39,11695.0
2025-05-05 10:50:00,71.31,71.48,71.25,71.31,7149.0,71.31,71.48,71.25,71.31,7149.0
2025-05-05 11:00:00,71.31,71.67,71.25,71.25,9378.0,71.31,71.67,71.25,71.25,9378.0
2025-05-05 11:10:00,71.21,71.29,70.81,70.84,18821.0,71.21,71.29,70.81,70.84,18821.0
2025-05-05 11:20:00,70.99,71.11,70.89,71.11,7248.0,70.99,71.11,70.89,71.11,7248.0
2025-05-05 11:30:00,71.06,71.06,70.61,70.64,6618.0,71.06,71.06,70.61,70.64,6618.0
2025-05-05 11:40:00,70.72,70.74,70.52,70.59,9454.0,70.72,70.74,70.52,70.59,9454.0
2025-05-05 11:50:00,70.59,70.79,70.57,70.66,6260.0,70.59,70.79,70.57,70.66,6260.0
2025-05-05 12:00:00,70.63,70.77,70.56,70.69,8503.0,70.63,70.77,70.56,70.69,8503.0
2025-05-05 12:10:00,70.7,70.94,70.64,70.89,8992.0,70.7,70.94,70.64,70.89,8992.0
2025-05-05 12:20:00,70.9,70.9,70.41,70.66,11088.0,70.9,70.9,70.41,70.66,11088.0
2025-05-05 12:30:00,70.69,70.74,70.35,70.35,12589.0,70.69,70.74,70.35,70.35,12589.0
2025-05-05 12:40:00,70.37,70.47,70.2,70.36,10517.0,70.37,70.47,70.2,70.36,10517.0
2025-05-05 12:50:00,70.36,70.61,70.29,70.53,9192.0,70.36,70.61,70.29,70.53,9192.0
2025-05-05 13:00:00,70.55,70.61,70.34,70.42,10285.0,70.55,70.61,70.34,70.42,10285.0
2025-05-05 13:10:00,70.47,70.47,70.18,70.22,7815.0,70.47,70.47,70.18,70.22,7815.0
2025-05-05 13:20:00,70.19,70.34,70.18,70.21,16033.0,70.19,70.34,70.18,70.21,16033.0
2025-05-05 13:30:00,70.25,70.4,70.19,70.34,10151.0,70.25,70.4,70.19,70.34,10151.0
2025-05-05 13:40:00,70.34,70.46,70.27,70.42,12479.0,70.34,70.46,70.27,70.42,12479.0
2025-05-05 13:50:00,70.47,70.53,70.29,70.34,8629.0,70.47,70.53,70.29,70.34,8629.0
2025-05-05 14:00:00,70.27,70.43,70.27,70.35,8895.0,70.27,70.43,70.27,70.35,8895.0
2025-05-05 14:10:00,70.41,70.41,70.17,70.31,26400.0,70.41,70.41,70.17,70.31,26400.0
2025-05-05 14:20:00,70.28,70.37,70.21,70.28,8490.0,70.28,70.37,70.21,70.28,8490.0
2025-05-05 14:30:00,70.3,70.41,70.26,70.26,10216.0,70.3,70.41,70.26,70.26,10216.0
2025-05-05 14:40:00,70.26,70.32,70.2,70.25,12454.0,70.26,70.32,70.2,70.25,12454.0
2025-05-05 14:50:00,70.2,70.23,69.98,70.1,21008.0,70.2,70.23,69.98,70.1,21008.0
2025-05-05 15:00:00,70.04,70.06,69.84,69.88,16946.0,70.04,70.06,69.84,69.88,16946.0
2025-05-05 15:10:00,69.92,69.93,69.77,69.83,15895.0,69.92,69.93,69.77,69.83,15895.0
2025-05-05 15:20:00,69.84,69.95,69.78,69.87,37459.0,69.84,69.95,69.78,69.87,37459.0
2025-05-05 15:30:00,69.86,70.15,69.86,69.94,32581.0,69.86,70.15,69.86,69.94,32581.0
2025-05-05 15:40:00,69.95,70.12,69.82,70.07,28611.0,69.95,70.12,69.82,70.07,28611.0
2025-05-05 15:50:00,70.05,70.05,69.43,69.49,192139.0,70.05,70.05,69.43,69.49,192139.0
2025-05-06 09:30:00,67.51,68.45,67.2,68.09,55583.0,67.51,68.45,67.2,68.09,55583.0
2025-05-06 09:40:00,68.0,68.18,67.69,67.92,18596.0,68.0,68.18,67.69,67.92,18596.0
2025-05-06 09:50:00,67.98,68.41,67.74,68.35,28134.0,67.98,68.41,67.74,68.35,28134.0
2025-05-06 10:00:00,68.38,68.69,67.84,68.16,42306.0,68.38,68.69,67.84,68.16,42306.0
2025-05-06 10:10:00,68.15,68.63,68.07,68.63,38454.0,68.15,68.63,68.07,68.63,38454.0
2025-05-06 10:20:00,68.7,69.06,68.63,68.97,18494.0,68.7,69.06,68.63,68.97,18494.0
2025-05-06 10:30:00,68.95,69.04,68.79,69.02,13763.0,68.95,69.04,68.79,69.02,13763.0
2025-05-06 10:40:00,69.02,69.1,68.87,68.93,10556.0,69.02,69.1,68.87,68.93,10556.0
2025-05-06 10:50:00,68.9,68.98,68.71,68.81,25115.0,68.9,68.98,68.71,68.81,25115.0
2025-05-06 11:00:00,68.8,68.93,68.65,68.65,7855.0,68.8,68.93,68.65,68.65,7855.0
2025-05-06 11:10:00,68.67,69.1,68.67,69.1,13453.0,68.67,69.1,68.67,69.1,13453.0
2025-05-06 11:20:00,69.1,69.31,69.06,69.31,5073.0,69.1,69.31,69.06,69.31,5073.0
2025-05-06 11:30:00,69.24,69.28,69.15,69.23,8007.0,69.24,69.28,69.15,69.23,8007.0
2025-05-06 11:40:00,69.23,69.32,68.96,68.97,7606.0,69.23,69.32,68.96,68.97,7606.0
2025-05-06 11:50:00,69.0,69.16,69.0,69.15,6549.0,69.0,69.16,69.0,69.15,6549.0
2025-05-06 12:00:00,69.22,69.26,69.07,69.11,11205.0,69.22,69.26,69.07,69.11,11205.0
2025-05-06 12:10:00,69.11,69.61,69.11,69.46,14843.0,69.11,69.61,69.11,69.46,14843.0
2025-05-06 12:20:00,69.43,69.46,69.06,69.23,25740.0,69.43,69.46,69.06,69.23,25740.0
2025-05-06 12:30:00,69.24,69.3,69.03,69.06,8462.0,69.24,69.3,69.03,69.06,8462.0
2025-05-06 12:40:00,69.06,69.06,68.69,68.75,6798.0,69.06,69.06,68.69,68.75,6798.0
2025-05-06 12:50:00,68.63,68.7,68.53,68.53,12227.0,68.63,68.7,68.53,68.53,12227.0
2025-05-06 13:00:00,68.55,68.79,68.48,68.74,14622.0,68.55,68.79,68.48,68.74,14622.0
2025-05-06 13:10:00,68.76,68.8,68.48,68.62,10748.0,68.76,68.8,68.48,68.62,10748.0
2025-05-06 13:20:00,68.61,68.63,68.43,68.43,16170.0,68.61,68.63,68.43,68.43,16170.0
2025-05-06 13:30:00,68.48,68.6,68.42,68.51,11179.0,68.48,68.6,68.42,68.51,11179.0
2025-05-06 13:40:00,68.48,68.5,68.22,68.27,28837.0,68.48,68.5,68.22,68.27,28837.0
2025-05-06 13:50:00,68.28,68.56,68.26,68.56,9090.0,68.28,68.56,68.26,68.56,9090.0
2025-05-06 14:00:00,68.61,68.79,68.52,68.79,15426.0,68.61,68.79,68.52,68.79,15426.0
2025-05-06 14:10:00,68.79,68.81,68.71,68.76,8560.0,68.79,68.81,68.71,68.76,8560.0
2025-05-06 14:20:00,68.77,69.11,68.75,69.11,9356.0,68.77,69.11,68.75,69.11,9356.0
2025-05-06 14:30:00,69.06,69.09,68.85,68.85,7102.0,69.06,69.09,68.85,68.85,7102.0
2025-05-06 14:40:00,68.89,68.97,68.81,68.95,10906.0,68.89,68.97,68.81,68.95,10906.0
2025-05-06 14:50:00,68.92,69.25,68.92,69.25,10440.0,68.92,69.25,68.92,69.25,10440.0
2025-05-06 15:00:00,69.2,69.34,69.12,69.19,14005.0,69.2,69.34,69.12,69.19,14005.0
2025-05-06 15:10:00,69.16,69.31,69.14,69.23,17234.0,69.16,69.31,69.14,69.23,17234.0
2025-05-06 15:20:00,69.23,69.53,69.23,69.53,17894.0,69.23,69.53,69.23,69.53,17894.0
2025-05-06 15:30:00,69.47,69.69,69.46,69.57,29197.0,69.47,69.69,69.46,69.57,29197.0
2025-05-06 15:40:00,69.6,69.78,69.39,69.47,44650.0,69.6,69.78,69.39,69.47,44650.0
2025-05-06 15:50:00,69.48,69.74,69.43,69.6,116136.0,69.48,69.74,69.43,69.6,116136.0
2025-05-07 09:30:00,70.53,70.57,69.79,70.09,26844.0,70.53,70.57,69.79,70.09,26844.0
2025-05-07 09:40:00,70.07,70.57,70.07,70.42,12937.0,70.07,70.57,70.07,70.42,12937.0
2025-05-07 09:50:00,70.4,70.78,70.17,70.71,8660.0,70.4,70.78,70.17,70.71,8660.0
2025-05-07 10:00:00,70.7,70.81,69.85,70.05,24578.0,70.7,70.81,69.85,70.05,24578.0
2025-05-07 10:10:00,70.05,70.52,70.04,70.52,5519.0,70.05,70.52,70.04,70.52,5519.0
2025-05-07 10:20:00,70.47,70.55,70.2,70.42,12580.0,70.47,70.55,70.2,70.42,12580.0
2025-05-07 10:30:00,70.42,70.68,70.39,70.51,13347.0,70.42,70.68,70.39,70.51,13347.0
2025-05-07 10:40:00,70.49,70.7,70.44,70.64,5091.0,70.49,70.7,70.44,70.64,5091.0
2025-05-07 10:50:00,70.58,70.64,69.9,69.93,15762.0,70.58,70.64,69.9,69.93,15762.0
2025-05-07 11:00:00,69.87,70.0,69.74,70.0,9516.0,69.87,70.0,69.74,70.0,9516.0
2025-05-07 11:10:00,69.96,70.22,69.85,70.09,5561.0,69.96,70.22,69.85,70.09,5561.0
2025-05-07 11:20:00,70.05,70.12,69.88,69.91,5071.0,70.05,70.12,69.88,69.91,5071.0
2025-05-07 11:30:00,69.84,69.94,69.76,69.79,5940.0,69.84,69.94,69.76,69.79,5940.0
2025-05-07 11:40:00,69.83,70.07,69.8,69.85,4239.0,69.83,70.07,69.8,69.85,4239.0
2025-05-07 11:50:00,69.81,69.83,69.64,69.67,2522.0,69.81,69.83,69.64,69.67,2522.0
2025-05-07 12:00:00,69.71,69.85,69.62,69.78,10231.0,69.71,69.85,69.62,69.78,10231.0
2025-05-07 12:10:00,69.75,69.95,69.75,69.92,18342.0,69.75,69.95,69.75,69.92,18342.0
2025-05-07 12:20:00,70.0,70.02,69.69,69.7,4458.0,70.0,70.02,69.69,69.7,4458.0
2025-05-07 12:30:00,69.61,69.77,69.55,69.64,18643.0,69.61,69.77,69.55,69.64,18643.0
2025-05-07 12:40:00,69.62,69.82,69.61,69.7,6043.0,69.62,69.82,69.61,69.7,6043.0
2025-05-07 12:50:00,69.72,69.82,69.7,69.81,3391.0,69.72,69.82,69.7,69.81,3391.0
2025-05-07 13:00:00,69.78,69.91,69.74,69.89,5223.0,69.78,69.91,69.74,69.89,5223.0
2025-05-07 13:10:00,69.86,69.94,69.75,69.75,6215.0,69.86,69.94,69.75,69.75,6215.0
2025-05-07 13:20:00,69.73,69.82,69.67,69.67,4082.0,69.73,69.82,69.67,69.67,4082.0
2025-05-07 13:30:00,69.72,69.75,69.54,69.59,5714.0,69.72,69.75,69.54,69.59,5714.0
2025-05-07 13:40:00,69.6,69.63,69.57,69.59,3904.0,69.6,69.63,69.57,69.59,3904.0
2025-05-07 13:50:00,69.64,69.69,69.11,69.12,7841.0,69.64,69.69,69.11,69.12,7841.0
2025-05-07 14:00:00,69.21,69.37,68.71,68.76,15317.0,69.21,69.37,68.71,68.76,15317.0
2025-05-07 14:10:00,68.77,68.94,68.71,68.8,7479.0,68.77,68.94,68.71,68.8,7479.0
2025-05-07 14:20:00,68.83,69.15,68.74,69.15,31208.0,68.83,69.15,68.74,69.15,31208.0
2025-05-07 14:30:00,69.09,69.4,69.06,69.34,12740.0,69.09,69.4,69.06,69.34,12740.0
2025-05-07 14:40:00,69.37,69.52,69.0,69.1,8806.0,69.37,69.52,69.0,69.1,8806.0
2025-05-07 14:50:00,69.12,69.44,68.93,69.4,13558.0,69.12,69.44,68.93,69.4,13558.0
2025-05-07 15:00:00,69.42,69.42,69.15,69.33,8725.0,69.42,69.42,69.15,69.33,8725.0
2025-05-07 15:10:00,69.29,69.44,69.19,69.35,5648.0,69.29,69.44,69.19,69.35,5648.0
2025-05-07 15:20:00,69.36,69.51,69.12,69.18,8602.0,69.36,69.51,69.12,69.18,8602.0
2025-05-07 15:30:00,69.09,69.28,68.89,69.27,18701.0,69.09,69.28,68.89,69.27,18701.0
2025-05-07 15:40:00,69.28,69.9,69.24,69.55,21273.0,69.28,69.9,69.24,69.55,21273.0
2025-05-07 15:50:00,69.46,69.74,69.31,69.7,110256.0,69.46,69.74,69.31,69.7,110256.0
2025-05-08 09:30:00,71.0,71.28,70.5,71.1,27679.0,71.0,71.28,70.5,71.1,27679.0
2025-05-08 09:40:00,71.27,71.44,71.13,71.13,9806.0,71.27,71.44,71.13,71.13,9806.0
2025-05-08 09:50:00,71.17,71.61,71.12,71.5,22443.0,71.17,71.61,71.12,71.5,22443.0
2025-05-08 10:00:00,71.58,72.13,71.42,71.56,23540.0,71.58,72.13,71.42,71.56,23540.0
2025-05-08 10:10:00,71.65,71.69,71.3,71.53,19861.0,71.65,71.69,71.3,71.53,19861.0
2025-05-08 10:20:00,71.59,72.11,71.46,71.73,16780.0,71.59,72.11,71.46,71.73,16780.0
2025-05-08 10:30:00,71.74,72.13,71.74,71.81,21547.0,71.74,72.13,71.74,71.81,21547.0
2025-05-08 10:40:00,71.81,71.91,71.35,71.4,19446.0,71.81,71.91,71.35,71.4,19446.0
2025-05-08 10:50:00,71.33,71.39,71.07,71.24,11436.0,71.33,71.39,71.07,71.24,11436.0
2025-05-08 11:00:00,71.35,71.58,71.28,71.51,5976.0,71.35,71.58,71.28,71.51,5976.0
2025-05-08 11:10:00,71.58,71.68,71.32,71.44,9188.0,71.58,71.68,71.32,71.44,9188.0
2025-05-08 11:20:00,71.41,72.42,71.4,72.0,27772.0,71.41,72.42,71.4,72.0,27772.0
2025-05-08 11:30:00,72.01,72.1,71.83,71.89,16675.0,72.01,72.1,71.83,71.89,16675.0
2025-05-08 11:40:00,71.94,72.6,71.94,72.44,27865.0,71.94,72.6,71.94,72.44,27865.0
2025-05-08 11:50:00,72.44,72.5,72.17,72.17,16346.0,72.44,72.5,72.17,72.17,16346.0
2025-05-08 12:00:00,72.2,72.63,72.2,72.58,17524.0,72.2,72.63,72.2,72.58,17524.0
2025-05-08 12:10:00,72.63,72.92,72.54,72.64,31130.0,72.63,72.92,72.54,72.64,31130.0
2025-05-08 12:20:00,72.68,72.69,72.48,72.59,12998.0,72.68,72.69,72.48,72.59,12998.0
2025-05-08 12:30:00,72.67,72.9,72.49,72.86,21657.0,72.67,72.9,72.49,72.86,21657.0
2025-05-08 12:40:00,72.86,73.08,72.85,73.08,16042.0,72.86,73.08,72.85,73.08,16042.0
2025-05-08 12:50:00,73.09,73.1,72.88,73.09,21989.0,73.09,73.1,72.88,73.09,21989.0
2025-05-08 13:00:00,73.08,73.27,73.0,73.17,29401.0,73.08,73.27,73.0,73.17,29401.0
2025-05-08 13:10:00,73.17,73.29,73.05,73.22,16642.0,73.17,73.29,73.05,73.22,16642.0
2025-05-08 13:20:00,73.21,73.45,73.15,73.31,17110.0,73.21,73.45,73.15,73.31,17110.0
2025-05-08 13:30:00,73.36,73.37,73.02,73.16,25602.0,73.36,73.37,73.02,73.16,25602.0
2025-05-08 13:40:00,73.16,73.21,72.73,72.85,16331.0,73.16,73.21,72.73,72.85,16331.0
2025-05-08 13:50:00,72.84,72.93,72.57,72.66,12380.0,72.84,72.93,72.57,72.66,12380.0
2025-05-08 14:00:00,72.67,72.74,72.32,72.61,20114.0,72.67,72.74,72.32,72.61,20114.0
2025-05-08 14:10:00,72.55,72.74,72.52,72.69,14504.0,72.55,72.74,72.52,72.69,14504.0
2025-05-08 14:20:00,72.69,72.87,72.65,72.77,18715.0,72.69,72.87,72.65,72.77,18715.0
2025-05-08 14:30:00,72.73,72.94,72.72,72.81,17888.0,72.73,72.94,72.72,72.81,17888.0
2025-05-08 14:40:00,72.83,72.97,72.78,72.87,20782.0,72.83,72.97,72.78,72.87,20782.0
2025-05-08 14:50:00,72.86,72.9,72.72,72.75,20213.0,72.86,72.9,72.72,72.75,20213.0
2025-05-08 15:00:00,72.75,72.85,72.45,72.64,29222.0,72.75,72.85,72.45,72.64,29222.0
2025-05-08 15:10:00,72.67,72.84,72.64,72.71,25191.0,72.67,72.84,72.64,72.71,25191.0
2025-05-08 15:20:00,72.7,73.34,72.69,73.28,29845.0,72.7,73.34,72.69,73.28,29845.0
2025-05-08 15:30:00,73.28,73.53,73.2,73.33,41513.0,73.28,73.53,73.2,73.33,41513.0
2025-05-08 15:40:00,73.33,73.58,73.16,73.48,66598.0,73.33,73.58,73.16,73.48,66598.0
2025-05-08 15:50:00,73.54,73.57,72.87,73.26,299841.0,73.54,73.57,72.87,73.26,299841.0
2025-05-09 09:30:00,73.18,73.74,73.07,73.59,28430.0,73.18,73.74,73.07,73.59,28430.0
2025-05-09 09:40:00,73.59,74.12,73.21,73.58,28083.0,73.59,74.12,73.21,73.58,28083.0
2025-05-09 09:50:00,73.59,73.8,73.32,73.8,13306.0,73.59,73.8,73.32,73.8,13306.0
2025-05-09 10:00:00,73.65,74.45,73.6,74.39,29305.0,73.65,74.45,73.6,74.39,29305.0
2025-05-09 10:10:00,74.35,74.55,74.14,74.14,15217.0,74.35,74.55,74.14,74.14,15217.0
2025-05-09 10:20:00,74.07,74.08,73.38,73.44,21434.0,74.07,74.08,73.38,73.44,21434.0
2025-05-09 10:30:00,73.44,73.77,73.04,73.21,19863.0,73.44,73.77,73.04,73.21,19863.0
2025-05-09 10:40:00,73.22,73.67,73.07,73.64,19872.0,73.22,73.67,73.07,73.64,19872.0
2025-05-09 10:50:00,73.55,73.65,73.34,73.52,9962.0,73.55,73.65,73.34,73.52,9962.0
2025-05-09 11:00:00,73.45,73.45,73.12,73.2,7962.0,73.45,73.45,73.12,73.2,7962.0
2025-05-09 11:10:00,73.13,73.41,73.13,73.23,8199.0,73.13,73.41,73.13,73.23,8199.0
2025-05-09 11:20:00,73.23,73.27,72.84,73.01,12315.0,73.23,73.27,72.84,73.01,12315.0
2025-05-09 11:30:00,72.99,73.06,72.79,72.91,6604.0,72.99,73.06,72.79,72.91,6604.0
2025-05-09 11:40:00,72.95,73.2,72.9,73.18,22639.0,72.95,73.2,72.9,73.18,22639.0
2025-05-09 11:50:00,73.17,73.25,72.95,73.03,8603.0,73.17,73.25,72.95,73.03,8603.0
2025-05-09 12:00:00,73.06,73.09,72.87,72.89,9744.0,73.06,73.09,72.87,72.89,9744.0
2025-05-09 12:10:00,72.84,73.11,72.73,73.06,8961.0,72.84,73.11,72.73,73.06,8961.0
2025-05-09 12:20:00,73.09,73.42,73.09,73.38,10845.0,73.09,73.42,73.09,73.38,10845.0
2025-05-09 12:30:00,73.33,73.64,73.2,73.5,16215.0,73.33,73.64,73.2,73.5,16215.0
2025-05-09 12:40:00,73.46,73.76,73.46,73.52,12058.0,73.46,73.76,73.46,73.52,12058.0
2025-05-09 12:50:00,73.52,73.62,73.45,73.52,5052.0,73.52,73.62,73.45,73.52,5052.0
2025-05-09 13:00:00,73.53,73.62,73.43,73.59,22407.0,73.53,73.62,73.43,73.59,22407.0
2025-05-09 13:10:00,73.65,73.8,73.65,73.79,4664.0,73.65,73.8,73.65,73.79,4664.0
2025-05-09 13:20:00,73.82,73.91,73.66,73.91,14098.0,73.82,73.91,73.66,73.91,14098.0
2025-05-09 13:30:00,73.84,73.96,73.68,73.89,9299.0,73.84,73.96,73.68,73.89,9299.0
2025-05-09 13:40:00,73.9,73.9,73.77,73.81,5286.0,73.9,73.9,73.77,73.81,5286.0
2025-05-09 13:50:00,73.81,73.83,73.72,73.79,6060.0,73.81,73.83,73.72,73.79,6060.0
2025-05-09 14:00:00,73.84,73.89,73.7,73.78,8270.0,73.84,73.89,73.7,73.78,8270.0
2025-05-09 14:10:00,73.8,73.92,73.74,73.75,7899.0,73.8,73.92,73.74,73.75,7899.0
2025-05-09 14:20:00,73.75,73.9,73.67,73.85,11830.0,73.75,73.9,73.67,73.85,11830.0
2025-05-09 14:30:00,73.86,73.87,73.75,73.8,8265.0,73.86,73.87,73.75,73.8,8265.0
2025-05-09 14:40:00,73.85,74.0,73.82,73.84,9371.0,73.85,74.0,73.82,73.84,9371.0
2025-05-09 14:50:00,73.89,73.99,73.79,73.98,14121.0,73.89,73.99,73.79,73.98,14121.0
2025-05-09 15:00:00,73.95,74.17,73.87,74.07,20083.0,73.95,74.17,73.87,74.07,20083.0
2025-05-09 15:10:00,74.07,74.23,74.06,74.11,11971.0,74.07,74.23,74.06,74.11,11971.0
2025-05-09 15:20:00,74.11,74.11,73.77,73.98,26972.0,74.11,74.11,73.77,73.98,26972.0
2025-05-09 15:30:00,73.94,73.95,73.54,73.64,19512.0,73.94,73.95,73.54,73.64,19512.0
2025-05-09 15:40:00,73.65,73.67,73.37,73.49,34047.0,73.65,73.67,73.37,73.49,34047.0
2025-05-09 15:50:00,73.52,73.54,73.15,73.2,154208.0,73.52,73.54,73.15,73.2,154208.0
2025-05-12 09:30:00,80.48,82.42,80.33,81.08,13056.0,80.48,82.42,80.33,81.08,13056.0
2025-05-12 09:40:00,81.16,81.21,78.52,79.21,147572.0,81.16,81.21,78.52,79.21,147572.0
2025-05-12 09:50:00,79.25,79.58,78.22,79.0,133242.0,79.25,79.58,78.22,79.0,133242.0
2025-05-12 10:00:00,79.2,79.2,78.13,78.26,70124.0,79.2,79.2,78.13,78.26,70124.0
2025-05-12 10:10:00,78.28,78.47,77.57,78.22,62094.0,78.28,78.47,77.57,78.22,62094.0
2025-05-12 10:20:00,78.15,78.33,77.11,77.18,87848.0,78.15,78.33,77.11,77.18,87848.0
2025-05-12 10:30:00,77.3,77.45,76.67,77.0,67175.0,77.3,77.45,76.67,77.0,67175.0
2025-05-12 10:40:00,77.11,77.62,76.97,77.44,44192.0,77.11,77.62,76.97,77.44,44192.0
2025-05-12 10:50:00,77.4,77.6,76.9,77.11,39609.0,77.4,77.6,76.9,77.11,39609.0
2025-05-12 11:00:00,77.16,77.57,77.0,77.28,25005.0,77.16,77.57,77.0,77.28,25005.0
2025-05-12 11:10:00,77.27,77.28,76.61,76.61,35334.0,77.27,77.28,76.61,76.61,35334.0
2025-05-12 11:20:00,76.61,77.09,76.5,76.7,64657.0,76.61,77.09,76.5,76.7,64657.0
2025-05-12 11:30:00,76.75,76.85,76.17,76.17,60314.0,76.75,76.85,76.17,76.17,60314.0
2025-05-12 11:40:00,76.12,76.28,76.03,76.23,22283.0,76.12,76.28,76.03,76.23,22283.0
2025-05-12 11:50:00,76.2,76.35,75.87,76.34,30841.0,76.2,76.35,75.87,76.34,30841.0
2025-05-12 12:00:00,76.27,77.09,76.21,77.09,41652.0,76.27,77.09,76.21,77.09,41652.0
2025-05-12 12:10:00,77.09,77.56,76.97,77.42,52578.0,77.09,77.56,76.97,77.42,52578.0
2025-05-12 12:20:00,77.37,77.58,77.19,77.28,24107.0,77.37,77.58,77.19,77.28,24107.0
2025-05-12 12:30:00,77.28,77.53,77.12,77.3,45044.0,77.28,77.53,77.12,77.3,45044.0
2025-05-12 12:40:00,77.26,77.58,76.99,77.54,51688.0,77.26,77.58,76.99,77.54,51688.0
2025-05-12 12:50:00,77.51,78.08,77.44,77.94,26196.0,77.51,78.08,77.44,77.94,26196.0
2025-05-12 13:00:00,77.94,78.43,77.88,78.15,34482.0,77.94,78.43,77.88,78.15,34482.0
2025-05-12 13:10:00,78.14,78.27,77.85,77.92,42605.0,78.14,78.27,77.85,77.92,42605.0
2025-05-12 13:20:00,77.94,78.08,77.85,77.97,13568.0,77.94,78.08,77.85,77.97,13568.0
2025-05-12 13:30:00,78.02,78.34,77.91,78.04,23858.0,78.02,78.34,77.91,78.04,23858.0
2025-05-12 13:40:00,78.08,78.21,77.97,78.06,10953.0,78.08,78.21,77.97,78.06,10953.0
2025-05-12 13:50:00,77.98,78.19,77.91,78.06,18896.0,77.98,78.19,77.91,78.06,18896.0
2025-05-12 14:00:00,78.05,78.23,77.94,77.95,14357.0,78.05,78.23,77.94,77.95,14357.0
2025-05-12 14:10:00,77.96,78.57,77.96,78.48,16702.0,77.96,78.57,77.96,78.48,16702.0
2025-05-12 14:20:00,78.47,78.59,78.39,78.49,28457.0,78.47,78.59,78.39,78.49,28457.0
2025-05-12 14:30:00,78.53,78.63,78.38,78.45,19641.0,78.53,78.63,78.38,78.45,19641.0
2025-05-12 14:40:00,78.45,78.6,78.27,78.27,26596.0,78.45,78.6,78.27,78.27,26596.0
2025-05-12 14:50:00,78.3,78.48,78.01,78.2,43498.0,78.3,78.48,78.01,78.2,43498.0
2025-05-12 15:00:00,78.16,78.4,78.04,78.28,32544.0,78.16,78.4,78.04,78.28,32544.0
2025-05-12 15:10:00,78.29,78.38,78.04,78.21,48697.0,78.29,78.38,78.04,78.21,48697.0
2025-05-12 15:20:00,78.14,78.3,78.05,78.16,37398.0,78.14,78.3,78.05,78.16,37398.0
2025-05-12 15:30:00,78.15,78.55,78.13,78.15,43773.0,78.15,78.55,78.13,78.15,43773.0
2025-05-12 15:40:00,78.15,78.53,78.11,78.47,88968.0,78.15,78.53,78.11,78.47,88968.0
2025-05-12 15:50:00,78.5,78.55,78.07,78.09,287160.0,78.5,78.55,78.07,78.09,287160.0
2025-05-13 09:30:00,79.0,79.8,78.51,79.62,39484.0,79.0,79.8,78.51,79.62,39484.0
2025-05-13 09:40:00,79.78,80.08,79.34,79.96,50454.0,79.78,80.08,79.34,79.96,50454.0
2025-05-13 09:50:00,80.05,80.6,79.89,80.07,26284.0,80.05,80.6,79.89,80.07,26284.0
2025-05-13 10:00:00,80.07,80.12,79.48,79.92,19785.0,80.07,80.12,79.48,79.92,19785.0
2025-05-13 10:10:00,79.98,80.44,79.53,80.26,24602.0,79.98,80.44,79.53,80.26,24602.0
2025-05-13 10:20:00,80.23,80.4,80.03,80.27,22751.0,80.23,80.4,80.03,80.27,22751.0
2025-05-13 10:30:00,80.26,81.06,80.17,81.06,44758.0,80.26,81.06,80.17,81.06,44758.0
2025-05-13 10:40:00,81.08,81.13,80.07,80.16,28481.0,81.08,81.13,80.07,80.16,28481.0
2025-05-13 10:50:00,80.17,80.65,80.08,80.47,20112.0,80.17,80.65,80.08,80.47,20112.0
2025-05-13 11:00:00,80.47,80.61,80.36,80.61,19289.0,80.47,80.61,80.36,80.61,19289.0
2025-05-13 11:10:00,80.63,80.94,80.55,80.68,17791.0,80.63,80.94,80.55,80.68,17791.0
2025-05-13 11:20:00,80.69,80.76,80.43,80.76,19913.0,80.69,80.76,80.43,80.76,19913.0
2025-05-13 11:30:00,80.73,80.93,80.62,80.87,19913.0,80.73,80.93,80.62,80.87,19913.0
2025-05-13 11:40:00,80.87,81.06,80.69,80.77,29844.0,80.87,81.06,80.69,80.77,29844.0
2025-05-13 11:50:00,80.74,81.02,80.65,80.98,31584.0,80.74,81.02,80.65,80.98,31584.0
2025-05-13 12:00:00,80.98,81.1,80.57,80.94,104746.0,80.98,81.1,80.57,80.94,104746.0
2025-05-13 12:10:00,81.02,81.17,80.91,81.02,36333.0,81.02,81.17,80.91,81.02,36333.0
2025-05-13 12:20:00,81.02,81.41,81.01,81.23,18699.0,81.02,81.41,81.01,81.23,18699.0
2025-05-13 12:30:00,81.22,81.28,80.93,80.93,25667.0,81.22,81.28,80.93,80.93,25667.0
2025-05-13 12:40:00,80.96,81.0,80.79,81.0,19418.0,80.96,81.0,80.79,81.0,19418.0
2025-05-13 12:50:00,81.0,81.02,80.74,80.8,21246.0,81.0,81.02,80.74,80.8,21246.0
2025-05-13 13:00:00,80.75,80.8,80.35,80.46,19366.0,80.75,80.8,80.35,80.46,19366.0
2025-05-13 13:10:00,80.44,80.58,80.34,80.46,27017.0,80.44,80.58,80.34,80.46,27017.0
2025-05-13 13:20:00,80.53,80.53,80.38,80.39,38924.0,80.53,80.53,80.38,80.39,38924.0
2025-05-13 13:30:00,80.4,80.84,80.24,80.8,42422.0,80.4,80.84,80.24,80.8,42422.0
2025-05-13 13:40:00,80.8,80.84,80.68,80.84,11437.0,80.8,80.84,80.68,80.84,11437.0
2025-05-13 13:50:00,80.83,80.84,80.43,80.54,31967.0,80.83,80.84,80.43,80.54,31967.0
2025-05-13 14:00:00,80.54,80.91,80.54,80.67,23449.0,80.54,80.91,80.54,80.67,23449.0
2025-05-13 14:10:00,80.71,80.76,80.52,80.59,17942.0,80.71,80.76,80.52,80.59,17942.0
2025-05-13 14:20:00,80.6,80.91,80.6,80.77,20308.0,80.6,80.91,80.6,80.77,20308.0
2025-05-13 14:30:00,80.83,81.19,80.82,81.14,20826.0,80.83,81.19,80.82,81.14,20826.0
2025-05-13 14:40:00,81.14,81.38,81.08,81.3,49023.0,81.14,81.38,81.08,81.3,49023.0
2025-05-13 14:50:00,81.33,81.65,81.24,81.62,83248.0,81.33,81.65,81.24,81.62,83248.0
2025-05-13 15:00:00,81.6,81.88,81.38,81.82,41975.0,81.6,81.88,81.38,81.82,41975.0
2025-05-13 15:10:00,81.84,82.43,81.83,82.3,43792.0,81.84,82.43,81.83,82.3,43792.0
2025-05-13 15:20:00,82.32,82.4,81.82,81.99,30899.0,82.32,82.4,81.82,81.99,30899.0
2025-05-13 15:30:00,81.98,82.14,81.82,82.03,26174.0,81.98,82.14,81.82,82.03,26174.0
2025-05-13 15:40:00,82.02,82.19,81.62,81.62,64643.0,82.02,82.19,81.62,81.62,64643.0
2025-05-13 15:50:00,81.65,81.68,81.24,81.42,213499.0,81.65,81.68,81.24,81.42,213499.0
2025-05-14 09:30:00,80.0,80.37,79.2,80.28,106239.0,80.0,80.37,79.2,80.28,106239.0
2025-05-14 09:40:00,80.22,80.7,79.62,79.68,52320.0,80.22,80.7,79.62,79.68,52320.0
2025-05-14 09:50:00,79.75,80.13,79.57,79.8,99770.0,79.75,80.13,79.57,79.8,99770.0
2025-05-14 10:00:00,79.68,80.3,79.57,80.28,24299.0,79.68,80.3,79.57,80.28,24299.0
2025-05-14 10:10:00,80.24,80.55,79.98,80.5,58127.0,80.24,80.55,79.98,80.5,58127.0
2025-05-14 10:20:00,80.5,81.27,80.41,81.24,33135.0,80.5,81.27,80.41,81.24,33135.0
2025-05-14 10:30:00,81.15,81.45,80.98,81.03,42936.0,81.15,81.45,80.98,81.03,42936.0
2025-05-14 10:40:00,81.03,81.92,81.02,81.86,29681.0,81.03,81.92,81.02,81.86,29681.0
2025-05-14 10:50:00,81.93,82.0,81.3,81.38,33173.0,81.93,82.0,81.3,81.38,33173.0
2025-05-14 11:00:00,81.44,81.44,80.71,80.96,19198.0,81.44,81.44,80.71,80.96,19198.0
2025-05-14 11:10:00,80.97,81.22,80.82,81.19,9021.0,80.97,81.22,80.82,81.19,9021.0
2025-05-14 11:20:00,81.2,81.5,81.2,81.31,7926.0,81.2,81.5,81.2,81.31,7926.0
2025-05-14 11:30:00,81.22,81.73,81.17,81.64,11454.0,81.22,81.73,81.17,81.64,11454.0
2025-05-14 11:40:00,81.67,81.76,81.53,81.65,16758.0,81.67,81.76,81.53,81.65,16758.0
2025-05-14 11:50:00,81.64,81.83,81.55,81.77,12955.0,81.64,81.83,81.55,81.77,12955.0
2025-05-14 12:00:00,81.75,82.0,81.68,81.76,14876.0,81.75,82.0,81.68,81.76,14876.0
2025-05-14 12:10:00,81.76,82.1,81.74,81.77,23534.0,81.76,82.1,81.74,81.77,23534.0
2025-05-14 12:20:00,81.75,81.82,81.5,81.54,10118.0,81.75,81.82,81.5,81.54,10118.0
2025-05-14 12:30:00,81.58,81.68,81.3,81.32,13812.0,81.58,81.68,81.3,81.32,13812.0
2025-05-14 12:40:00,81.3,81.59,81.2,81.46,11693.0,81.3,81.59,81.2,81.46,11693.0
2025-05-14 12:50:00,81.46,81.67,81.38,81.47,12168.0,81.46,81.67,81.38,81.47,12168.0
2025-05-14 13:00:00,81.47,81.47,81.26,81.38,9457.0,81.47,81.47,81.26,81.38,9457.0
2025-05-14 13:10:00,81.31,81.37,81.08,81.2,8023.0,81.31,81.37,81.08,81.2,8023.0
2025-05-14 13:20:00,81.05,81.24,80.96,81.16,9253.0,81.05,81.24,80.96,81.16,9253.0
2025-05-14 13:30:00,81.16,81.3,81.16,81.26,3850.0,81.16,81.3,81.16,81.26,3850.0
2025-05-14 13:40:00,81.25,81.25,80.98,81.04,17796.0,81.25,81.25,80.98,81.04,17796.0
2025-05-14 13:50:00,81.04,81.24,81.03,81.08,17638.0,81.04,81.24,81.03,81.08,17638.0
2025-05-14 14:00:00,81.05,81.33,81.01,81.18,11005.0,81.05,81.33,81.01,81.18,11005.0
2025-05-14 14:10:00,81.16,81.22,80.88,81.07,13801.0,81.16,81.22,80.88,81.07,13801.0
2025-05-14 14:20:00,81.06,81.18,80.95,81.04,13835.0,81.06,81.18,80.95,81.04,13835.0
2025-05-14 14:30:00,81.03,81.31,81.0,81.24,15069.0,81.03,81.31,81.0,81.24,15069.0
2025-05-14 14:40:00,81.27,81.41,81.15,81.24,61676.0,81.27,81.41,81.15,81.24,61676.0
2025-05-14 14:50:00,81.24,81.29,80.85,80.98,33720.0,81.24,81.29,80.85,80.98,33720.0
2025-05-14 15:00:00,81.0,81.21,80.9,81.19,45170.0,81.0,81.21,80.9,81.19,45170.0
2025-05-14 15:10:00,81.2,81.25,80.92,81.0,108472.0,81.2,81.25,80.92,81.0,108472.0
2025-05-14 15:20:00,80.94,81.26,80.83,81.14,45170.0,80.94,81.26,80.83,81.14,45170.0
2025-05-14 15:30:00,81.1,81.17,80.65,80.79,57956.0,81.1,81.17,80.65,80.79,57956.0
2025-05-14 15:40:00,80.79,80.79,80.39,80.55,57485.0,80.79,80.79,80.39,80.55,57485.0
2025-05-14 15:50:00,80.6,80.92,80.3,80.33,219494.0,80.6,80.92,80.3,80.33,219494.0
2025-05-15 09:30:00,80.59,80.72,79.97,80.18,41916.0,80.59,80.72,79.97,80.18,41916.0
2025-05-15 09:40:00,80.2,80.73,80.0,80.5,19019.0,80.2,80.73,80.0,80.5,19019.0
2025-05-15 09:50:00,80.69,80.92,80.53,80.66,12012.0,80.69,80.92,80.53,80.66,12012.0
2025-05-15 10:00:00,80.66,81.15,80.66,80.82,9525.0,80.66,81.15,80.66,80.82,9525.0
2025-05-15 10:10:00,80.79,80.88,80.28,80.56,15885.0,80.79,80.88,80.28,80.56,15885.0
2025-05-15 10:20:00,80.59,80.87,79.97,79.98,20000.0,80.59,80.87,79.97,79.98,20000.0
2025-05-15 10:30:00,79.98,80.32,79.9,80.26,15700.0,79.98,80.32,79.9,80.26,15700.0
2025-05-15 10:40:00,80.27,80.91,80.2,80.51,30141.0,80.27,80.91,80.2,80.51,30141.0
2025-05-15 10:50:00,80.51,80.51,80.17,80.22,7421.0,80.51,80.51,80.17,80.22,7421.0
2025-05-15 11:00:00,80.11,80.63,80.1,80.62,11749.0,80.11,80.63,80.1,80.62,11749.0
2025-05-15 11:10:00,80.55,80.64,80.42,80.64,7124.0,80.55,80.64,80.42,80.64,7124.0
2025-05-15 11:20:00,80.56,80.87,80.37,80.87,14112.0,80.56,80.87,80.37,80.87,14112.0
2025-05-15 11:30:00,80.88,80.99,80.6,80.9,11363.0,80.88,80.99,80.6,80.9,11363.0
2025-05-15 11:40:00,80.89,81.1,80.75,80.9,16112.0,80.89,81.1,80.75,80.9,16112.0
2025-05-15 11:50:00,80.88,80.96,80.6,80.66,15401.0,80.88,80.96,80.6,80.66,15401.0
2025-05-15 12:00:00,80.65,81.04,80.63,81.04,56555.0,80.65,81.04,80.63,81.04,56555.0
2025-05-15 12:10:00,81.09,81.12,80.93,81.02,10858.0,81.09,81.12,80.93,81.02,10858.0
2025-05-15 12:20:00,80.98,81.05,80.91,81.03,7178.0,80.98,81.05,80.91,81.03,7178.0
2025-05-15 12:30:00,81.06,81.24,81.04,81.15,6976.0,81.06,81.24,81.04,81.15,6976.0
2025-05-15 12:40:00,81.19,81.27,80.97,80.97,15506.0,81.19,81.27,80.97,80.97,15506.0
2025-05-15 12:50:00,80.95,80.99,80.75,80.84,9267.0,80.95,80.99,80.75,80.84,9267.0
2025-05-15 13:00:00,80.81,80.89,80.74,80.89,4983.0,80.81,80.89,80.74,80.89,4983.0
2025-05-15 13:10:00,80.9,80.99,80.87,80.95,10748.0,80.9,80.99,80.87,80.95,10748.0
2025-05-15 13:20:00,80.99,81.05,80.66,80.66,8698.0,80.99,81.05,80.66,80.66,8698.0
2025-05-15 13:30:00,80.66,80.8,80.53,80.7,11064.0,80.66,80.8,80.53,80.7,11064.0
2025-05-15 13:40:00,80.75,80.84,80.54,80.55,13782.0,80.75,80.84,80.54,80.55,13782.0
2025-05-15 13:50:00,80.54,80.65,80.33,80.48,14758.0,80.54,80.65,80.33,80.48,14758.0
2025-05-15 14:00:00,80.48,80.53,80.4,80.48,14067.0,80.48,80.53,80.4,80.48,14067.0
2025-05-15 14:10:00,80.52,80.59,80.24,80.26,10826.0,80.52,80.59,80.24,80.26,10826.0
2025-05-15 14:20:00,80.24,80.24,80.02,80.06,7633.0,80.24,80.24,80.02,80.06,7633.0
2025-05-15 14:30:00,80.06,80.33,80.05,80.28,10156.0,80.06,80.33,80.05,80.28,10156.0
2025-05-15 14:40:00,80.28,80.29,80.13,80.2,9862.0,80.28,80.29,80.13,80.2,9862.0
2025-05-15 14:50:00,80.17,80.25,80.12,80.19,18647.0,80.17,80.25,80.12,80.19,18647.0
2025-05-15 15:00:00,80.19,80.19,79.74,79.79,27299.0,80.19,80.19,79.74,79.79,27299.0
2025-05-15 15:10:00,79.75,79.86,79.7,79.86,20553.0,79.75,79.86,79.7,79.86,20553.0
2025-05-15 15:20:00,79.83,79.9,79.58,79.72,38021.0,79.83,79.9,79.58,79.72,38021.0
2025-05-15 15:30:00,79.71,79.82,79.53,79.53,36799.0,79.71,79.82,79.53,79.53,36799.0
2025-05-15 15:40:00,79.56,79.86,79.52,79.72,60177.0,79.56,79.86,79.52,79.72,60177.0
2025-05-15 15:50:00,79.76,79.97,79.58,79.64,177522.0,79.76,79.97,79.58,79.64,177522.0
2025-05-16 09:30:00,80.33,80.36,79.19,79.19,74440.0,80.33,80.36,79.19,79.19,74440.0
2025-05-16 09:40:00,79.06,79.18,78.35,78.56,33233.0,79.06,79.18,78.35,78.56,33233.0
2025-05-16 09:50:00,78.64,78.98,78.21,78.98,28234.0,78.64,78.98,78.21,78.98,28234.0
2025-05-16 10:00:00,78.93,78.93,78.28,78.73,29284.0,78.93,78.93,78.28,78.73,29284.0
2025-05-16 10:10:00,78.67,79.06,78.47,79.0,29723.0,78.67,79.06,78.47,79.0,29723.0
2025-05-16 10:20:00,79.11,79.35,78.97,79.3,9892.0,79.11,79.35,78.97,79.3,9892.0
2025-05-16 10:30:00,79.16,79.21,78.91,78.91,18722.0,79.16,79.21,78.91,78.91,18722.0
2025-05-16 10:40:00,78.86,79.13,78.79,79.13,11605.0,78.86,79.13,78.79,79.13,11605.0
2025-05-16 10:50:00,79.1,79.3,78.95,79.26,6983.0,79.1,79.3,78.95,79.26,6983.0
2025-05-16 11:00:00,79.18,79.33,79.14,79.17,4510.0,79.18,79.33,79.14,79.17,4510.0
2025-05-16 11:10:00,79.15,79.3,79.07,79.12,6114.0,79.15,79.3,79.07,79.12,6114.0
2025-05-16 11:20:00,79.07,79.15,78.97,79.07,9084.0,79.07,79.15,78.97,79.07,9084.0
2025-05-16 11:30:00,79.17,79.18,79.03,79.1,6980.0,79.17,79.18,79.03,79.1,6980.0
2025-05-16 11:40:00,79.1,79.33,79.09,79.3,6450.0,79.1,79.33,79.09,79.3,6450.0
2025-05-16 11:50:00,79.29,79.38,79.1,79.11,4845.0,79.29,79.38,79.1,79.11,4845.0
2025-05-16 12:00:00,79.09,79.19,79.06,79.17,12265.0,79.09,79.19,79.06,79.17,12265.0
2025-05-16 12:10:00,79.15,79.21,79.07,79.21,9141.0,79.15,79.21,79.07,79.21,9141.0
2025-05-16 12:20:00,79.2,79.27,79.14,79.18,6914.0,79.2,79.27,79.14,79.18,6914.0
2025-05-16 12:30:00,79.19,79.33,79.19,79.31,7301.0,79.19,79.33,79.19,79.31,7301.0
2025-05-16 12:40:00,79.32,79.52,79.31,79.5,6414.0,79.32,79.52,79.31,79.5,6414.0
2025-05-16 12:50:00,79.51,79.55,79.28,79.53,22450.0,79.51,79.55,79.28,79.53,22450.0
2025-05-16 13:00:00,79.51,79.51,79.3,79.38,9350.0,79.51,79.51,79.3,79.38,9350.0
2025-05-16 13:10:00,79.35,79.52,79.3,79.49,10309.0,79.35,79.52,79.3,79.49,10309.0
2025-05-16 13:20:00,79.52,79.7,79.51,79.59,8315.0,79.52,79.7,79.51,79.59,8315.0
2025-05-16 13:30:00,79.59,79.63,79.47,79.58,9211.0,79.59,79.63,79.47,79.58,9211.0
2025-05-16 13:40:00,79.59,79.79,79.53,79.79,9521.0,79.59,79.79,79.53,79.79,9521.0
2025-05-16 13:50:00,79.72,79.75,79.56,79.68,6289.0,79.72,79.75,79.56,79.68,6289.0
2025-05-16 14:00:00,79.65,79.89,79.65,79.89,5241.0,79.65,79.89,79.65,79.89,5241.0
2025-05-16 14:10:00,79.94,80.12,79.88,79.95,7483.0,79.94,80.12,79.88,79.95,7483.0
2025-05-16 14:20:00,79.88,79.96,79.83,79.84,6159.0,79.88,79.96,79.83,79.84,6159.0
2025-05-16 14:30:00,79.82,80.06,79.78,79.79,12637.0,79.82,80.06,79.78,79.79,12637.0
2025-05-16 14:40:00,79.82,79.87,79.7,79.78,9317.0,79.82,79.87,79.7,79.78,9317.0
2025-05-16 14:50:00,79.72,79.8,79.66,79.7,10340.0,79.72,79.8,79.66,79.7,10340.0
2025-05-16 15:00:00,79.69,79.72,79.55,79.57,11041.0,79.69,79.72,79.55,79.57,11041.0
2025-05-16 15:10:00,79.58,79.63,79.52,79.6,14512.0,79.58,79.63,79.52,79.6,14512.0
2025-05-16 15:20:00,79.58,79.63,79.4,79.45,36088.0,79.58,79.63,79.4,79.45,36088.0
2025-05-16 15:30:00,79.46,79.5,79.04,79.1,32142.0,79.46,79.5,79.04,79.1,32142.0
2025-05-16 15:40:00,79.13,79.21,78.9,78.96,42606.0,79.13,79.21,78.9,78.96,42606.0
2025-05-16 15:50:00,78.92,79.26,78.9,79.13,178318.0,78.92,79.26,78.9,79.13,178318.0
2025-05-19 09:30:00,77.03,78.67,76.65,78.35,47805.0,77.03,78.67,76.65,78.35,47805.0
2025-05-19 09:40:00,78.44,79.61,78.43,79.56,30228.0,78.44,79.61,78.43,79.56,30228.0
2025-05-19 09:50:00,79.56,79.56,79.06,79.08,14353.0,79.56,79.56,79.06,79.08,14353.0
2025-05-19 10:00:00,79.09,79.33,78.78,78.84,26197.0,79.09,79.33,78.78,78.84,26197.0
2025-05-19 10:10:00,78.84,79.08,78.57,78.71,31137.0,78.84,79.08,78.57,78.71,31137.0
2025-05-19 10:20:00,78.79,78.79,78.02,78.26,11347.0,78.79,78.79,78.02,78.26,11347.0
2025-05-19 10:30:00,78.3,78.8,78.3,78.58,5855.0,78.3,78.8,78.3,78.58,5855.0
2025-05-19 10:40:00,78.64,78.67,78.27,78.27,5994.0,78.64,78.67,78.27,78.27,5994.0
2025-05-19 10:50:00,78.34,78.8,78.32,78.39,11014.0,78.34,78.8,78.32,78.39,11014.0
2025-05-19 11:00:00,78.41,78.75,78.31,78.7,6923.0,78.41,78.75,78.31,78.7,6923.0
2025-05-19 11:10:00,78.67,78.99,78.55,78.94,7389.0,78.67,78.99,78.55,78.94,7389.0
2025-05-19 11:20:00,79.03,79.36,78.94,78.99,28862.0,79.03,79.36,78.94,78.99,28862.0
2025-05-19 11:30:00,79.0,79.08,78.76,79.08,10617.0,79.0,79.08,78.76,79.08,10617.0
2025-05-19 11:40:00,79.09,79.16,78.89,78.89,7257.0,79.09,79.16,78.89,78.89,7257.0
2025-05-19 11:50:00,78.92,79.34,78.8,79.34,9696.0,78.92,79.34,78.8,79.34,9696.0
2025-05-19 12:00:00,79.34,79.61,79.33,79.56,8910.0,79.34,79.61,79.33,79.56,8910.0
2025-05-19 12:10:00,79.56,79.76,79.51,79.73,9174.0,79.56,79.76,79.51,79.73,9174.0
2025-05-19 12:20:00,79.7,79.85,79.66,79.75,11892.0,79.7,79.85,79.66,79.75,11892.0
2025-05-19 12:30:00,79.74,79.81,79.42,79.47,17211.0,79.74,79.81,79.42,79.47,17211.0
2025-05-19 12:40:00,79.43,79.44,79.06,79.09,13598.0,79.43,79.44,79.06,79.09,13598.0
2025-05-19 12:50:00,79.17,79.33,79.15,79.23,10204.0,79.17,79.33,79.15,79.23,10204.0
2025-05-19 13:00:00,79.24,79.48,79.2,79.41,10788.0,79.24,79.48,79.2,79.41,10788.0
2025-05-19 13:10:00,79.39,79.44,79.09,79.09,11142.0,79.39,79.44,79.09,79.09,11142.0
2025-05-19 13:20:00,79.09,79.13,78.87,78.99,10907.0,79.09,79.13,78.87,78.99,10907.0
2025-05-19 13:30:00,79.05,79.17,78.91,79.02,7836.0,79.05,79.17,78.91,79.02,7836.0
2025-05-19 13:40:00,79.01,79.09,78.79,78.83,26727.0,79.01,79.09,78.79,78.83,26727.0
2025-05-19 13:50:00,78.81,78.9,78.73,78.75,7919.0,78.81,78.9,78.73,78.75,7919.0
2025-05-19 14:00:00,78.74,78.87,78.69,78.84,12099.0,78.74,78.87,78.69,78.84,12099.0
2025-05-19 14:10:00,78.84,78.84,78.69,78.7,9850.0,78.84,78.84,78.69,78.7,9850.0
2025-05-19 14:20:00,78.69,78.83,78.65,78.66,11972.0,78.69,78.83,78.65,78.66,11972.0
2025-05-19 14:30:00,78.69,78.8,78.52,78.66,23198.0,78.69,78.8,78.52,78.66,23198.0
2025-05-19 14:40:00,78.62,78.68,78.35,78.45,15770.0,78.62,78.68,78.35,78.45,15770.0
2025-05-19 14:50:00,78.46,78.51,78.32,78.36,19433.0,78.46,78.51,78.32,78.36,19433.0
2025-05-19 15:00:00,78.35,78.37,78.14,78.23,24381.0,78.35,78.37,78.14,78.23,24381.0
2025-05-19 15:10:00,78.23,78.31,78.09,78.14,20425.0,78.23,78.31,78.09,78.14,20425.0
2025-05-19 15:20:00,78.08,78.27,78.08,78.2,28829.0,78.08,78.27,78.08,78.2,28829.0
2025-05-19 15:30:00,78.17,78.5,78.0,78.21,40032.0,78.17,78.5,78.0,78.21,40032.0
2025-05-19 15:40:00,78.17,78.26,78.04,78.09,47988.0,78.17,78.26,78.04,78.09,47988.0
2025-05-19 15:50:00,78.19,78.28,78.01,78.07,138072.0,78.19,78.28,78.01,78.07,138072.0
2025-05-20 09:30:00,78.81,78.81,78.19,78.33,30733.0,78.81,78.81,78.19,78.33,30733.0
2025-05-20 09:40:00,78.18,78.29,77.85,78.13,15805.0,78.18,78.29,77.85,78.13,15805.0
2025-05-20 09:50:00,78.13,78.66,78.13,78.58,16213.0,78.13,78.66,78.13,78.58,16213.0
2025-05-20 10:00:00,78.62,78.79,78.46,78.73,14899.0,78.62,78.79,78.46,78.73,14899.0
2025-05-20 10:10:00,78.73,79.03,78.64,78.99,19979.0,78.73,79.03,78.64,78.99,19979.0
2025-05-20 10:20:00,78.92,79.21,78.9,79.19,19068.0,78.92,79.21,78.9,79.19,19068.0
2025-05-20 10:30:00,79.17,80.06,79.17,79.86,40173.0,79.17,80.06,79.17,79.86,40173.0
2025-05-20 10:40:00,79.74,79.81,79.29,79.3,18304.0,79.74,79.81,79.29,79.3,18304.0
2025-05-20 10:50:00,79.3,79.3,78.93,79.04,20883.0,79.3,79.3,78.93,79.04,20883.0
2025-05-20 11:00:00,78.97,79.01,78.76,78.77,15351.0,78.97,79.01,78.76,78.77,15351.0
2025-05-20 11:10:00,78.73,78.92,78.63,78.8,16536.0,78.73,78.92,78.63,78.8,16536.0
2025-05-20 11:20:00,78.86,78.96,78.67,78.7,13278.0,78.86,78.96,78.67,78.7,13278.0
2025-05-20 11:30:00,78.7,78.82,78.61,78.61,16894.0,78.7,78.82,78.61,78.61,16894.0
2025-05-20 11:40:00,78.61,78.66,78.33,78.36,14343.0,78.61,78.66,78.33,78.36,14343.0
2025-05-20 11:50:00,78.34,78.49,78.27,78.37,18055.0,78.34,78.49,78.27,78.37,18055.0
2025-05-20 12:00:00,78.32,78.37,78.13,78.29,15579.0,78.32,78.37,78.13,78.29,15579.0
2025-05-20 12:10:00,78.25,78.29,78.1,78.13,16022.0,78.25,78.29,78.1,78.13,16022.0
2025-05-20 12:20:00,78.15,78.24,77.79,77.81,176482.0,78.15,78.24,77.79,77.81,176482.0
2025-05-20 12:30:00,77.9,77.9,77.52,77.57,30263.0,77.9,77.9,77.52,77.57,30263.0
2025-05-20 12:40:00,77.58,77.64,77.29,77.63,35642.0,77.58,77.64,77.29,77.63,35642.0
2025-05-20 12:50:00,77.64,77.8,77.57,77.75,52214.0,77.64,77.8,77.57,77.75,52214.0
2025-05-20 13:00:00,77.74,77.75,77.5,77.59,14656.0,77.74,77.75,77.5,77.59,14656.0
2025-05-20 13:10:00,77.57,77.58,77.43,77.52,16848.0,77.57,77.58,77.43,77.52,16848.0
2025-05-20 13:20:00,77.52,77.55,77.29,77.37,35693.0,77.52,77.55,77.29,77.37,35693.0
2025-05-20 13:30:00,77.38,77.46,77.28,77.37,27765.0,77.38,77.46,77.28,77.37,27765.0
2025-05-20 13:40:00,77.31,77.64,77.31,77.64,9021.0,77.31,77.64,77.31,77.64,9021.0
2025-05-20 13:50:00,77.63,77.65,77.38,77.48,21639.0,77.63,77.65,77.38,77.48,21639.0
2025-05-20 14:00:00,77.48,77.48,77.09,77.09,35530.0,77.48,77.48,77.09,77.09,35530.0
2025-05-20 14:10:00,77.12,77.26,76.96,76.97,31259.0,77.12,77.26,76.96,76.97,31259.0
2025-05-20 14:20:00,76.96,77.02,76.77,76.77,18831.0,76.96,77.02,76.77,76.77,18831.0
2025-05-20 14:30:00,76.76,76.88,76.64,76.85,56358.0,76.76,76.88,76.64,76.85,56358.0
2025-05-20 14:40:00,76.87,77.29,76.87,77.25,37305.0,76.87,77.29,76.87,77.25,37305.0
2025-05-20 14:50:00,77.25,77.26,76.94,77.17,17065.0,77.25,77.26,76.94,77.17,17065.0
2025-05-20 15:00:00,77.17,77.18,76.62,76.72,49323.0,77.17,77.18,76.62,76.72,49323.0
2025-05-20 15:10:00,76.72,76.83,76.48,76.64,74069.0,76.72,76.83,76.48,76.64,74069.0
2025-05-20 15:20:00,76.68,77.0,76.63,76.9,52131.0,76.68,77.0,76.63,76.9,52131.0
2025-05-20 15:30:00,76.94,77.07,76.72,76.77,35894.0,76.94,77.07,76.72,76.77,35894.0
2025-05-20 15:40:00,76.77,76.83,76.56,76.62,65006.0,76.77,76.83,76.56,76.62,65006.0
2025-05-20 15:50:00,76.63,76.84,76.56,76.68,228188.0,76.63,76.84,76.56,76.68,228188.0
2025-05-21 09:30:00,75.02,75.64,74.69,75.23,71477.0,75.02,75.64,74.69,75.23,71477.0
2025-05-21 09:40:00,75.17,75.22,74.73,75.14,31466.0,75.17,75.22,74.73,75.14,31466.0
2025-05-21 09:50:00,74.99,75.3,74.9,75.15,42350.0,74.99,75.3,74.9,75.15,42350.0
2025-05-21 10:00:00,75.07,75.15,74.37,74.39,20986.0,75.07,75.15,74.37,74.39,20986.0
2025-05-21 10:10:00,74.33,74.42,74.01,74.25,41158.0,74.33,74.42,74.01,74.25,41158.0
2025-05-21 10:20:00,74.25,74.48,74.22,74.31,33044.0,74.25,74.48,74.22,74.31,33044.0
2025-05-21 10:30:00,74.22,74.33,73.9,74.06,34295.0,74.22,74.33,73.9,74.06,34295.0
2025-05-21 10:40:00,74.07,74.5,74.06,74.46,22442.0,74.07,74.5,74.06,74.46,22442.0
2025-05-21 10:50:00,74.4,74.55,74.11,74.55,19146.0,74.4,74.55,74.11,74.55,19146.0
2025-05-21 11:00:00,74.52,74.7,74.48,74.52,15940.0,74.52,74.7,74.48,74.52,15940.0
2025-05-21 11:10:00,74.57,74.57,74.0,74.03,24770.0,74.57,74.57,74.0,74.03,24770.0
2025-05-21 11:20:00,74.01,74.19,73.85,74.14,22786.0,74.01,74.19,73.85,74.14,22786.0
2025-05-21 11:30:00,74.18,74.38,74.09,74.17,25178.0,74.18,74.38,74.09,74.17,25178.0
2025-05-21 11:40:00,74.18,74.2,73.95,73.95,19976.0,74.18,74.2,73.95,73.95,19976.0
2025-05-21 11:50:00,73.96,74.23,73.95,74.15,18611.0,73.96,74.23,73.95,74.15,18611.0
2025-05-21 12:00:00,74.19,74.22,73.96,74.22,15114.0,74.19,74.22,73.96,74.22,15114.0
2025-05-21 12:10:00,74.21,74.22,74.03,74.08,8342.0,74.21,74.22,74.03,74.08,8342.0
2025-05-21 12:20:00,74.07,74.7,74.03,74.66,11485.0,74.07,74.7,74.03,74.66,11485.0
2025-05-21 12:30:00,74.65,74.72,74.34,74.34,11955.0,74.65,74.72,74.34,74.34,11955.0
2025-05-21 12:40:00,74.34,74.5,74.3,74.49,12023.0,74.34,74.5,74.3,74.49,12023.0
2025-05-21 12:50:00,74.46,74.62,74.31,74.34,11880.0,74.46,74.62,74.31,74.34,11880.0
2025-05-21 13:00:00,74.34,74.4,74.09,74.1,13621.0,74.34,74.4,74.09,74.1,13621.0
2025-05-21 13:10:00,74.08,74.12,73.83,73.92,17861.0,74.08,74.12,73.83,73.92,17861.0
2025-05-21 13:20:00,73.91,73.91,73.38,73.47,19298.0,73.91,73.91,73.38,73.47,19298.0
2025-05-21 13:30:00,73.35,73.87,73.31,73.87,29513.0,73.35,73.87,73.31,73.87,29513.0
2025-05-21 13:40:00,73.82,73.91,73.36,73.45,47205.0,73.82,73.91,73.36,73.45,47205.0
2025-05-21 13:50:00,73.35,73.48,73.19,73.26,19864.0,73.35,73.48,73.19,73.26,19864.0
2025-05-21 14:00:00,73.23,73.62,73.08,73.62,27998.0,73.23,73.62,73.08,73.62,27998.0
2025-05-21 14:10:00,73.57,73.64,73.33,73.51,19695.0,73.57,73.64,73.33,73.51,19695.0
2025-05-21 14:20:00,73.45,73.58,73.34,73.53,14957.0,73.45,73.58,73.34,73.53,14957.0
2025-05-21 14:30:00,73.53,73.72,73.52,73.58,21798.0,73.53,73.72,73.52,73.58,21798.0
2025-05-21 14:40:00,73.59,73.65,73.45,73.48,20485.0,73.59,73.65,73.45,73.48,20485.0
2025-05-21 14:50:00,73.45,73.5,73.27,73.28,21163.0,73.45,73.5,73.27,73.28,21163.0
2025-05-21 15:00:00,73.3,73.52,73.26,73.26,18013.0,73.3,73.52,73.26,73.26,18013.0
2025-05-21 15:10:00,73.27,73.29,73.1,73.11,30319.0,73.27,73.29,73.1,73.11,30319.0
2025-05-21 15:20:00,73.11,73.14,72.88,73.03,33301.0,73.11,73.14,72.88,73.03,33301.0
2025-05-21 15:30:00,73.03,73.16,72.95,73.01,48483.0,73.03,73.16,72.95,73.01,48483.0
2025-05-21 15:40:00,73.0,73.12,72.81,72.83,56824.0,73.0,73.12,72.81,72.83,56824.0
2025-05-21 15:50:00,72.8,72.87,72.53,72.59,222506.0,72.8,72.87,72.53,72.59,222506.0
2025-05-22 09:30:00,73.72,74.98,73.33,74.48,89745.0,73.72,74.98,73.33,74.48,89745.0
2025-05-22 09:40:00,74.49,75.46,74.16,75.35,44818.0,74.49,75.46,74.16,75.35,44818.0
2025-05-22 09:50:00,75.39,76.28,75.29,76.06,59872.0,75.39,76.28,75.29,76.06,59872.0
2025-05-22 10:00:00,76.02,77.0,75.92,76.72,35467.0,76.02,77.0,75.92,76.72,35467.0
2025-05-22 10:10:00,76.8,76.82,76.08,76.82,57053.0,76.8,76.82,76.08,76.82,57053.0
2025-05-22 10:20:00,76.82,77.33,76.52,77.33,53766.0,76.82,77.33,76.52,77.33,53766.0
2025-05-22 10:30:00,77.36,77.71,76.96,77.71,54615.0,77.36,77.71,76.96,77.71,54615.0
2025-05-22 10:40:00,77.66,77.9,77.42,77.82,50026.0,77.66,77.9,77.42,77.82,50026.0
2025-05-22 10:50:00,77.89,78.33,77.8,78.0,56951.0,77.89,78.33,77.8,78.0,56951.0
2025-05-22 11:00:00,78.0,78.07,77.61,78.05,28622.0,78.0,78.07,77.61,78.05,28622.0
2025-05-22 11:10:00,78.05,78.27,77.5,77.7,48652.0,78.05,78.27,77.5,77.7,48652.0
2025-05-22 11:20:00,77.69,77.87,77.54,77.63,19925.0,77.69,77.87,77.54,77.63,19925.0
2025-05-22 11:30:00,77.63,78.0,77.62,77.83,18602.0,77.63,78.0,77.62,77.83,18602.0
2025-05-22 11:40:00,77.82,77.92,77.53,77.67,24487.0,77.82,77.92,77.53,77.67,24487.0
2025-05-22 11:50:00,77.66,77.8,77.57,77.66,17212.0,77.66,77.8,77.57,77.66,17212.0
2025-05-22 12:00:00,77.7,77.71,77.13,77.16,55196.0,77.7,77.71,77.13,77.16,55196.0
2025-05-22 12:10:00,77.14,77.25,76.97,77.15,26610.0,77.14,77.25,76.97,77.15,26610.0
2025-05-22 12:20:00,77.12,77.38,77.08,77.2,24333.0,77.12,77.38,77.08,77.2,24333.0
2025-05-22 12:30:00,77.21,77.34,77.01,77.03,15351.0,77.21,77.34,77.01,77.03,15351.0
2025-05-22 12:40:00,77.05,77.2,77.0,77.03,16856.0,77.05,77.2,77.0,77.03,16856.0
2025-05-22 12:50:00,77.03,77.04,76.48,76.49,29874.0,77.03,77.04,76.48,76.49,29874.0
2025-05-22 13:00:00,76.5,76.64,76.08,76.27,33281.0,76.5,76.64,76.08,76.27,33281.0
2025-05-22 13:10:00,76.28,76.66,76.24,76.59,19910.0,76.28,76.66,76.24,76.59,19910.0
2025-05-22 13:20:00,76.65,77.0,76.65,76.89,15463.0,76.65,77.0,76.65,76.89,15463.0
2025-05-22 13:30:00,76.89,76.99,76.73,76.75,22028.0,76.89,76.99,76.73,76.75,22028.0
2025-05-22 13:40:00,76.74,76.88,76.63,76.64,15358.0,76.74,76.88,76.63,76.64,15358.0
2025-05-22 13:50:00,76.65,76.77,76.53,76.76,19764.0,76.65,76.77,76.53,76.76,19764.0
2025-05-22 14:00:00,76.7,76.87,76.68,76.78,42571.0,76.7,76.87,76.68,76.78,42571.0
2025-05-22 14:10:00,76.78,77.04,76.77,76.89,21709.0,76.78,77.04,76.77,76.89,21709.0
2025-05-22 14:20:00,76.88,76.94,76.77,76.81,19093.0,76.88,76.94,76.77,76.81,19093.0
2025-05-22 14:30:00,76.78,76.95,76.69,76.7,23584.0,76.78,76.95,76.69,76.7,23584.0
2025-05-22 14:40:00,76.71,76.82,76.39,76.78,42260.0,76.71,76.82,76.39,76.78,42260.0
2025-05-22 14:50:00,76.77,76.85,76.56,76.69,34158.0,76.77,76.85,76.56,76.69,34158.0
2025-05-22 15:00:00,76.69,76.74,76.51,76.71,21743.0,76.69,76.74,76.51,76.71,21743.0
2025-05-22 15:10:00,76.69,76.69,76.51,76.63,46519.0,76.69,76.69,76.51,76.63,46519.0
2025-05-22 15:20:00,76.64,76.94,76.48,76.89,46220.0,76.64,76.94,76.48,76.89,46220.0
2025-05-22 15:30:00,76.89,76.89,76.53,76.63,65399.0,76.89,76.89,76.53,76.63,65399.0
2025-05-22 15:40:00,76.69,76.82,76.59,76.66,35540.0,76.69,76.82,76.59,76.66,35540.0
2025-05-22 15:50:00,76.65,76.83,76.44,76.7,292355.0,76.65,76.83,76.44,76.7,292355.0
2025-05-23 09:30:00,74.07,74.99,73.61,74.73,43477.0,74.07,74.99,73.61,74.73,43477.0
2025-05-23 09:40:00,74.75,74.75,74.28,74.57,24431.0,74.75,74.75,74.28,74.57,24431.0
2025-05-23 09:50:00,74.7,75.5,74.66,75.25,12362.0,74.7,75.5,74.66,75.25,12362.0
2025-05-23 10:00:00,75.25,75.32,74.86,74.94,27881.0,75.25,75.32,74.86,74.94,27881.0
2025-05-23 10:10:00,74.94,75.01,74.34,74.52,55412.0,74.94,75.01,74.34,74.52,55412.0
2025-05-23 10:20:00,74.57,74.97,74.56,74.81,16346.0,74.57,74.97,74.56,74.81,16346.0
2025-05-23 10:30:00,74.8,75.25,74.74,74.76,20340.0,74.8,75.25,74.74,74.76,20340.0
2025-05-23 10:40:00,74.7,74.83,74.6,74.6,23619.0,74.7,74.83,74.6,74.6,23619.0
2025-05-23 10:50:00,74.64,74.64,73.75,73.98,53812.0,74.64,74.64,73.75,73.98,53812.0
2025-05-23 11:00:00,73.94,74.23,73.74,73.81,16714.0,73.94,74.23,73.74,73.81,16714.0
2025-05-23 11:10:00,73.81,73.88,73.54,73.69,16741.0,73.81,73.88,73.54,73.69,16741.0
2025-05-23 11:20:00,73.69,73.9,73.63,73.76,19111.0,73.69,73.9,73.63,73.76,19111.0
2025-05-23 11:30:00,73.8,74.04,73.77,74.0,13640.0,73.8,74.04,73.77,74.0,13640.0
2025-05-23 11:40:00,74.0,74.05,73.71,73.75,17914.0,74.0,74.05,73.71,73.75,17914.0
2025-05-23 11:50:00,73.81,73.81,73.46,73.49,14374.0,73.81,73.81,73.46,73.49,14374.0
2025-05-23 12:00:00,73.53,73.6,73.28,73.59,22404.0,73.53,73.6,73.28,73.59,22404.0
2025-05-23 12:10:00,73.63,73.67,73.45,73.53,20893.0,73.63,73.67,73.45,73.53,20893.0
2025-05-23 12:20:00,73.46,73.8,73.46,73.68,32210.0,73.46,73.8,73.46,73.68,32210.0
2025-05-23 12:30:00,73.69,73.69,73.4,73.61,15204.0,73.69,73.69,73.4,73.61,15204.0
2025-05-23 12:40:00,73.67,73.99,73.67,73.94,10639.0,73.67,73.99,73.67,73.94,10639.0
2025-05-23 12:50:00,74.0,74.0,73.67,73.72,10959.0,74.0,74.0,73.67,73.72,10959.0
2025-05-23 13:00:00,73.72,73.93,73.72,73.92,7306.0,73.72,73.93,73.72,73.92,7306.0
2025-05-23 13:10:00,74.0,74.16,73.97,74.11,14308.0,74.0,74.16,73.97,74.11,14308.0
2025-05-23 13:20:00,74.11,74.21,73.96,74.0,14302.0,74.11,74.21,73.96,74.0,14302.0
2025-05-23 13:30:00,73.98,74.29,73.84,73.94,24341.0,73.98,74.29,73.84,73.94,24341.0
2025-05-23 13:40:00,73.91,73.95,73.34,73.37,10041.0,73.91,73.95,73.34,73.37,10041.0
2025-05-23 13:50:00,73.42,73.55,73.3,73.37,24536.0,73.42,73.55,73.3,73.37,24536.0
2025-05-23 14:00:00,73.38,73.47,73.32,73.4,15015.0,73.38,73.47,73.32,73.4,15015.0
2025-05-23 14:10:00,73.41,73.94,73.37,73.52,26976.0,73.41,73.94,73.37,73.52,26976.0
2025-05-23 14:20:00,73.46,73.53,73.24,73.28,19339.0,73.46,73.53,73.24,73.28,19339.0
2025-05-23 14:30:00,73.28,73.43,73.26,73.32,18282.0,73.28,73.43,73.26,73.32,18282.0
2025-05-23 14:40:00,73.34,73.69,73.34,73.57,18816.0,73.34,73.69,73.34,73.57,18816.0
2025-05-23 14:50:00,73.54,73.75,73.51,73.67,17104.0,73.54,73.75,73.51,73.67,17104.0
2025-05-23 15:00:00,73.67,73.68,73.36,73.36,27406.0,73.67,73.68,73.36,73.36,27406.0
2025-05-23 15:10:00,73.39,73.52,73.3,73.45,68967.0,73.39,73.52,73.3,73.45,68967.0
2025-05-23 15:20:00,73.43,73.61,73.32,73.56,39108.0,73.43,73.61,73.32,73.56,39108.0
2025-05-23 15:30:00,73.56,73.61,73.33,73.41,25922.0,73.56,73.61,73.33,73.41,25922.0
2025-05-23 15:40:00,73.45,73.6,73.2,73.2,42867.0,73.45,73.6,73.2,73.2,42867.0
2025-05-23 15:50:00,73.2,73.39,73.08,73.16,140647.0,73.2,73.39,73.08,73.16,140647.0
2025-05-27 09:30:00,74.5,75.94,74.5,74.97,187200.0,74.5,75.94,74.5,74.97,187200.0
2025-05-27 09:40:00,75.21,75.21,74.2,74.37,162749.0,75.21,75.21,74.2,74.37,162749.0
2025-05-27 09:50:00,74.35,74.5,73.8,74.16,124242.0,74.35,74.5,73.8,74.16,124242.0
2025-05-27 10:00:00,74.29,75.48,74.15,75.44,78790.0,74.29,75.48,74.15,75.44,78790.0
2025-05-27 10:10:00,75.42,75.79,75.32,75.75,48284.0,75.42,75.79,75.32,75.75,48284.0
2025-05-27 10:20:00,75.75,75.9,75.49,75.69,46300.0,75.75,75.9,75.49,75.69,46300.0
2025-05-27 10:30:00,75.67,76.43,75.64,76.39,54237.0,75.67,76.43,75.64,76.39,54237.0
2025-05-27 10:40:00,76.37,76.37,75.96,76.31,43947.0,76.37,76.37,75.96,76.31,43947.0
2025-05-27 10:50:00,76.36,76.42,75.8,75.9,28999.0,76.36,76.42,75.8,75.9,28999.0
2025-05-27 11:00:00,75.94,76.03,75.64,75.66,33022.0,75.94,76.03,75.64,75.66,33022.0
2025-05-27 11:10:00,75.67,75.93,75.57,75.9,32160.0,75.67,75.93,75.57,75.9,32160.0
2025-05-27 11:20:00,75.91,76.05,75.81,75.92,39953.0,75.91,76.05,75.81,75.92,39953.0
2025-05-27 11:30:00,75.98,75.99,75.68,75.82,56321.0,75.98,75.99,75.68,75.82,56321.0
2025-05-27 11:40:00,75.81,75.89,75.6,75.67,22796.0,75.81,75.89,75.6,75.67,22796.0
2025-05-27 11:50:00,75.63,75.7,75.37,75.53,30086.0,75.63,75.7,75.37,75.53,30086.0
2025-05-27 12:00:00,75.52,75.56,75.01,75.19,31996.0,75.52,75.56,75.01,75.19,31996.0
2025-05-27 12:10:00,75.23,75.49,75.15,75.44,13131.0,75.23,75.49,75.15,75.44,13131.0
2025-05-27 12:20:00,75.46,75.73,75.44,75.57,77129.0,75.46,75.73,75.44,75.57,77129.0
2025-05-27 12:30:00,75.56,75.81,75.52,75.75,35862.0,75.56,75.81,75.52,75.75,35862.0
2025-05-27 12:40:00,75.75,75.86,75.6,75.74,18711.0,75.75,75.86,75.6,75.74,18711.0
2025-05-27 12:50:00,75.72,75.9,75.65,75.65,31818.0,75.72,75.9,75.65,75.65,31818.0
2025-05-27 13:00:00,75.64,75.94,75.64,75.78,24654.0,75.64,75.94,75.64,75.78,24654.0
2025-05-27 13:10:00,75.82,76.4,75.82,76.33,45794.0,75.82,76.4,75.82,76.33,45794.0
2025-05-27 13:20:00,76.38,76.6,76.32,76.57,63056.0,76.38,76.6,76.32,76.57,63056.0
2025-05-27 13:30:00,76.56,76.64,76.32,76.42,29971.0,76.56,76.64,76.32,76.42,29971.0
2025-05-27 13:40:00,76.45,76.59,76.12,76.17,39844.0,76.45,76.59,76.12,76.17,39844.0
2025-05-27 13:50:00,76.19,76.29,76.09,76.09,30048.0,76.19,76.29,76.09,76.09,30048.0
2025-05-27 14:00:00,76.09,76.2,76.0,76.17,31516.0,76.09,76.2,76.0,76.17,31516.0
2025-05-27 14:10:00,76.17,76.28,76.08,76.23,32085.0,76.17,76.28,76.08,76.23,32085.0
2025-05-27 14:20:00,76.23,76.51,76.13,76.33,60039.0,76.23,76.51,76.13,76.33,60039.0
2025-05-27 14:30:00,76.37,77.07,76.31,77.01,79707.0,76.37,77.07,76.31,77.01,79707.0
2025-05-27 14:40:00,77.01,77.07,76.77,76.9,62463.0,77.01,77.07,76.77,76.9,62463.0
2025-05-27 14:50:00,76.88,77.0,76.76,76.92,74331.0,76.88,77.0,76.76,76.92,74331.0
2025-05-27 15:00:00,76.9,77.13,76.75,76.76,72690.0,76.9,77.13,76.75,76.76,72690.0
2025-05-27 15:10:00,76.79,76.87,76.62,76.85,53851.0,76.79,76.87,76.62,76.85,53851.0
2025-05-27 15:20:00,76.85,76.95,76.62,76.63,59662.0,76.85,76.95,76.62,76.63,59662.0
2025-05-27 15:30:00,76.64,76.68,76.35,76.56,69581.0,76.64,76.68,76.35,76.56,69581.0
2025-05-27 15:40:00,76.59,76.7,76.41,76.48,86945.0,76.59,76.7,76.41,76.48,86945.0
2025-05-27 15:50:00,76.47,77.17,76.43,77.17,475641.0,76.47,77.17,76.43,77.17,475641.0
2025-05-28 09:30:00,103.88,104.99,96.55,96.71,1882727.0,103.88,104.99,96.55,96.71,1882727.0
2025-05-28 09:40:00,96.8,98.27,96.3,97.4,699094.0,96.8,98.27,96.3,97.4,699094.0
2025-05-28 09:50:00,97.49,98.1,95.24,96.04,705455.0,97.49,98.1,95.24,96.04,705455.0
2025-05-28 10:00:00,96.2,98.75,95.8,98.17,592384.0,96.2,98.75,95.8,98.17,592384.0
2025-05-28 10:10:00,98.14,99.43,97.87,98.94,633405.0,98.14,99.43,97.87,98.94,633405.0
2025-05-28 10:20:00,98.93,98.93,96.26,97.22,427279.0,98.93,98.93,96.26,97.22,427279.0
2025-05-28 10:30:00,97.25,97.3,96.05,97.06,317208.0,97.25,97.3,96.05,97.06,317208.0
2025-05-28 10:40:00,97.0,97.4,94.75,95.4,487268.0,97.0,97.4,94.75,95.4,487268.0
2025-05-28 10:50:00,95.47,96.76,95.05,95.14,321321.0,95.47,96.76,95.05,95.14,321321.0
2025-05-28 11:00:00,95.23,95.3,92.78,92.84,513404.0,95.23,95.3,92.78,92.84,513404.0
2025-05-28 11:10:00,92.86,93.09,91.02,91.47,649612.0,92.86,93.09,91.02,91.47,649612.0
2025-05-28 11:20:00,91.42,92.56,90.26,90.32,514815.0,91.42,92.56,90.26,90.32,514815.0
2025-05-28 11:30:00,90.25,90.88,89.25,89.84,485315.0,90.25,90.88,89.25,89.84,485315.0
2025-05-28 11:40:00,89.79,90.7,89.52,90.69,403129.0,89.79,90.7,89.52,90.69,403129.0
2025-05-28 11:50:00,90.64,91.86,90.36,90.97,468406.0,90.64,91.86,90.36,90.97,468406.0
2025-05-28 12:00:00,90.92,92.3,90.92,91.93,342408.0,90.92,92.3,90.92,91.93,342408.0
2025-05-28 12:10:00,91.83,92.16,91.13,91.28,243344.0,91.83,92.16,91.13,91.28,243344.0
2025-05-28 12:20:00,91.28,92.07,91.03,92.03,173471.0,91.28,92.07,91.03,92.03,173471.0
2025-05-28 12:30:00,92.05,92.19,89.65,89.77,289811.0,92.05,92.19,89.65,89.77,289811.0
2025-05-28 12:40:00,89.77,90.5,89.72,90.11,189732.0,89.77,90.5,89.72,90.11,189732.0
2025-05-28 12:50:00,90.19,90.79,89.91,90.65,137626.0,90.19,90.79,89.91,90.65,137626.0
2025-05-28 13:00:00,90.64,90.72,89.95,90.06,154255.0,90.64,90.72,89.95,90.06,154255.0
2025-05-28 13:10:00,90.14,90.62,90.0,90.33,74680.0,90.14,90.62,90.0,90.33,74680.0
2025-05-28 13:20:00,90.39,90.54,89.52,89.95,204382.0,90.39,90.54,89.52,89.95,204382.0
2025-05-28 13:30:00,89.96,90.03,88.9,89.1,166877.0,89.96,90.03,88.9,89.1,166877.0
2025-05-28 13:40:00,89.18,89.3,88.83,89.0,117345.0,89.18,89.3,88.83,89.0,117345.0
2025-05-28 13:50:00,89.05,89.05,88.42,88.45,184007.0,89.05,89.05,88.42,88.45,184007.0
2025-05-28 14:00:00,88.45,89.59,88.42,88.8,163561.0,88.45,89.59,88.42,88.8,163561.0
2025-05-28 14:10:00,88.83,89.44,88.75,88.95,112683.0,88.83,89.44,88.75,88.95,112683.0
2025-05-28 14:20:00,88.98,89.1,88.41,88.46,109701.0,88.98,89.1,88.41,88.46,109701.0
2025-05-28 14:30:00,88.54,88.88,88.11,88.46,154271.0,88.54,88.88,88.11,88.46,154271.0
2025-05-28 14:40:00,88.53,88.54,87.85,88.17,120194.0,88.53,88.54,87.85,88.17,120194.0
2025-05-28 14:50:00,88.17,88.17,87.24,87.88,226727.0,88.17,88.17,87.24,87.88,226727.0
2025-05-28 15:00:00,87.86,87.95,87.43,87.8,111532.0,87.86,87.95,87.43,87.8,111532.0
2025-05-28 15:10:00,87.78,88.23,87.63,88.01,148438.0,87.78,88.23,87.63,88.01,148438.0
2025-05-28 15:20:00,88.0,88.03,87.29,87.34,114377.0,88.0,88.03,87.29,87.34,114377.0
2025-05-28 15:30:00,87.44,88.24,87.12,87.64,263104.0,87.44,88.24,87.12,87.64,263104.0
2025-05-28 15:40:00,87.66,88.17,87.35,87.87,166458.0,87.66,88.17,87.35,87.87,166458.0
2025-05-28 15:50:00,87.83,88.89,87.52,88.47,537891.0,87.83,88.89,87.52,88.47,537891.0
2025-05-29 09:30:00,88.48,88.63,84.83,85.1,380099.0,88.48,88.63,84.83,85.1,380099.0
2025-05-29 09:40:00,85.1,85.81,83.06,83.08,311367.0,85.1,85.81,83.06,83.08,311367.0
2025-05-29 09:50:00,83.06,83.8,82.35,82.81,309790.0,83.06,83.8,82.35,82.81,309790.0
2025-05-29 10:00:00,82.72,82.78,81.18,81.86,383686.0,82.72,82.78,81.18,81.86,383686.0
2025-05-29 10:10:00,81.92,82.36,81.53,82.12,316262.0,81.92,82.36,81.53,82.12,316262.0
2025-05-29 10:20:00,82.15,82.15,81.25,81.59,219318.0,82.15,82.15,81.25,81.59,219318.0
2025-05-29 10:30:00,81.54,82.91,81.31,82.77,235711.0,81.54,82.91,81.31,82.77,235711.0
2025-05-29 10:40:00,82.8,83.0,81.91,82.11,148334.0,82.8,83.0,81.91,82.11,148334.0
2025-05-29 10:50:00,82.07,82.82,81.94,82.56,115669.0,82.07,82.82,81.94,82.56,115669.0
2025-05-29 11:00:00,82.58,83.18,82.24,83.06,85126.0,82.58,83.18,82.24,83.06,85126.0
2025-05-29 11:10:00,83.06,83.34,82.95,82.99,84642.0,83.06,83.34,82.95,82.99,84642.0
2025-05-29 11:20:00,82.9,83.32,82.75,82.93,41840.0,82.9,83.32,82.75,82.93,41840.0
2025-05-29 11:30:00,82.94,83.14,82.61,82.72,67007.0,82.94,83.14,82.61,82.72,67007.0
2025-05-29 11:40:00,82.66,84.06,82.61,83.94,152995.0,82.66,84.06,82.61,83.94,152995.0
2025-05-29 11:50:00,83.95,84.4,83.18,83.35,189564.0,83.95,84.4,83.18,83.35,189564.0
2025-05-29 12:00:00,83.41,83.91,83.0,83.03,121069.0,83.41,83.91,83.0,83.03,121069.0
2025-05-29 12:10:00,83.05,83.31,82.76,83.3,62713.0,83.05,83.31,82.76,83.3,62713.0
2025-05-29 12:20:00,83.25,83.5,83.14,83.39,34645.0,83.25,83.5,83.14,83.39,34645.0
2025-05-29 12:30:00,83.41,83.65,83.29,83.53,53511.0,83.41,83.65,83.29,83.53,53511.0
2025-05-29 12:40:00,83.55,83.98,83.53,83.65,76664.0,83.55,83.98,83.53,83.65,76664.0
2025-05-29 12:50:00,83.67,84.2,83.41,83.89,63917.0,83.67,84.2,83.41,83.89,63917.0
2025-05-29 13:00:00,83.99,84.19,83.86,83.88,28852.0,83.99,84.19,83.86,83.88,28852.0
2025-05-29 13:10:00,83.77,83.77,83.17,83.26,34079.0,83.77,83.77,83.17,83.26,34079.0
2025-05-29 13:20:00,83.26,83.33,82.7,82.99,72120.0,83.26,83.33,82.7,82.99,72120.0
2025-05-29 13:30:00,82.93,83.14,82.76,82.95,40399.0,82.93,83.14,82.76,82.95,40399.0
2025-05-29 13:40:00,82.97,83.13,82.7,82.84,43940.0,82.97,83.13,82.7,82.84,43940.0
2025-05-29 13:50:00,82.87,83.15,82.72,83.07,38099.0,82.87,83.15,82.72,83.07,38099.0
2025-05-29 14:00:00,83.06,83.24,82.75,83.15,47896.0,83.06,83.24,82.75,83.15,47896.0
2025-05-29 14:10:00,83.22,83.75,83.19,83.7,47493.0,83.22,83.75,83.19,83.7,47493.0
2025-05-29 14:20:00,83.67,83.84,83.4,83.51,67861.0,83.67,83.84,83.4,83.51,67861.0
2025-05-29 14:30:00,83.58,83.64,83.35,83.62,32286.0,83.58,83.64,83.35,83.62,32286.0
2025-05-29 14:40:00,83.58,83.84,83.36,83.79,44842.0,83.58,83.84,83.36,83.79,44842.0
2025-05-29 14:50:00,83.8,84.28,83.77,84.19,72498.0,83.8,84.28,83.77,84.19,72498.0
2025-05-29 15:00:00,84.2,84.61,84.15,84.37,100950.0,84.2,84.61,84.15,84.37,100950.0
2025-05-29 15:10:00,84.38,84.75,84.37,84.47,80467.0,84.38,84.75,84.37,84.47,80467.0
2025-05-29 15:20:00,84.43,84.58,83.39,83.52,152670.0,84.43,84.58,83.39,83.52,152670.0
2025-05-29 15:30:00,83.52,83.88,83.33,83.68,144206.0,83.52,83.88,83.33,83.68,144206.0
2025-05-29 15:40:00,83.64,83.73,83.04,83.14,139104.0,83.64,83.73,83.04,83.14,139104.0
2025-05-29 15:50:00,83.09,83.25,82.71,83.05,481137.0,83.09,83.25,82.71,83.05,481137.0
2025-05-30 09:30:00,83.02,83.02,81.05,81.26,151018.0,83.02,83.02,81.05,81.26,151018.0
2025-05-30 09:40:00,81.18,81.81,81.07,81.32,61034.0,81.18,81.81,81.07,81.32,61034.0
2025-05-30 09:50:00,81.2,81.22,80.11,80.19,97222.0,81.2,81.22,80.11,80.19,97222.0
2025-05-30 10:00:00,80.26,80.74,80.15,80.53,106906.0,80.26,80.74,80.15,80.53,106906.0
2025-05-30 10:10:00,80.56,81.13,80.26,80.34,71308.0,80.56,81.13,80.26,80.34,71308.0
2025-05-30 10:20:00,80.37,81.29,80.22,80.95,75144.0,80.37,81.29,80.22,80.95,75144.0
2025-05-30 10:30:00,80.78,81.6,80.78,81.16,66394.0,80.78,81.6,80.78,81.16,66394.0
2025-05-30 10:40:00,81.22,81.65,80.95,81.02,87531.0,81.22,81.65,80.95,81.02,87531.0
2025-05-30 10:50:00,81.04,81.12,80.55,80.87,30353.0,81.04,81.12,80.55,80.87,30353.0
2025-05-30 11:00:00,80.8,81.28,80.73,81.0,41265.0,80.8,81.28,80.73,81.0,41265.0
2025-05-30 11:10:00,81.0,81.05,80.55,80.59,32483.0,81.0,81.05,80.55,80.59,32483.0
2025-05-30 11:20:00,80.62,81.25,80.44,81.25,30237.0,80.62,81.25,80.44,81.25,30237.0
2025-05-30 11:30:00,80.8,80.88,80.14,80.16,39320.0,80.8,80.88,80.14,80.16,39320.0
2025-05-30 11:40:00,80.15,80.26,79.92,80.12,57191.0,80.15,80.26,79.92,80.12,57191.0
2025-05-30 11:50:00,80.12,80.35,80.11,80.17,29014.0,80.12,80.35,80.11,80.17,29014.0
2025-05-30 12:00:00,80.11,80.16,79.16,79.21,240871.0,80.11,80.16,79.16,79.21,240871.0
2025-05-30 12:10:00,79.2,79.46,78.9,79.39,63775.0,79.2,79.46,78.9,79.39,63775.0
2025-05-30 12:20:00,79.31,79.78,79.08,79.15,95770.0,79.31,79.78,79.08,79.15,95770.0
2025-05-30 12:30:00,79.13,79.22,78.6,78.76,179917.0,79.13,79.22,78.6,78.76,179917.0
2025-05-30 12:40:00,78.81,79.22,78.63,79.08,107284.0,78.81,79.22,78.63,79.08,107284.0
2025-05-30 12:50:00,79.11,79.6,79.06,79.28,63224.0,79.11,79.6,79.06,79.28,63224.0
2025-05-30 13:00:00,79.35,80.04,79.3,79.98,106754.0,79.35,80.04,79.3,79.98,106754.0
2025-05-30 13:10:00,79.93,79.95,79.51,79.91,39260.0,79.93,79.95,79.51,79.91,39260.0
2025-05-30 13:20:00,79.91,80.67,79.87,80.2,166334.0,79.91,80.67,79.87,80.2,166334.0
2025-05-30 13:30:00,80.2,80.45,80.15,80.37,23512.0,80.2,80.45,80.15,80.37,23512.0
2025-05-30 13:40:00,80.4,80.56,80.29,80.54,23716.0,80.4,80.56,80.29,80.54,23716.0
2025-05-30 13:50:00,80.57,80.75,80.15,80.17,45126.0,80.57,80.75,80.15,80.17,45126.0
2025-05-30 14:00:00,80.27,80.34,80.18,80.23,20117.0,80.27,80.34,80.18,80.23,20117.0
2025-05-30 14:10:00,80.29,80.6,80.19,80.6,19497.0,80.29,80.6,80.19,80.6,19497.0
2025-05-30 14:20:00,80.53,80.6,80.36,80.36,14203.0,80.53,80.6,80.36,80.36,14203.0
2025-05-30 14:30:00,80.41,80.45,80.17,80.23,12857.0,80.41,80.45,80.17,80.23,12857.0
2025-05-30 14:40:00,80.22,80.51,80.16,80.48,14805.0,80.22,80.51,80.16,80.48,14805.0
2025-05-30 14:50:00,80.48,80.59,80.41,80.45,16271.0,80.48,80.59,80.41,80.45,16271.0
2025-05-30 15:00:00,80.45,80.47,79.91,79.98,56392.0,80.45,80.47,79.91,79.98,56392.0
2025-05-30 15:10:00,79.96,80.04,79.61,79.72,61745.0,79.96,80.04,79.61,79.72,61745.0
2025-05-30 15:20:00,79.74,79.78,79.47,79.74,74900.0,79.74,79.78,79.47,79.74,74900.0
2025-05-30 15:30:00,79.74,79.85,79.52,79.63,72936.0,79.74,79.85,79.52,79.63,72936.0
2025-05-30 15:40:00,79.61,79.63,78.89,78.93,173772.0,79.61,79.63,78.89,78.93,173772.0
2025-05-30 15:50:00,78.94,79.03,78.36,78.44,387109.0,78.94,79.03,78.36,78.44,387109.0
2025-06-02 09:30:00,78.0,78.24,76.96,78.09,163513.0,78.0,78.24,76.96,78.09,163513.0
2025-06-02 09:40:00,78.0,78.11,77.52,77.77,40073.0,78.0,78.11,77.52,77.77,40073.0
2025-06-02 09:50:00,77.63,77.75,76.04,76.23,75840.0,77.63,77.75,76.04,76.23,75840.0
2025-06-02 10:00:00,76.03,76.72,76.03,76.56,72609.0,76.03,76.72,76.03,76.56,72609.0
2025-06-02 10:10:00,76.5,77.25,76.25,77.2,77954.0,76.5,77.25,76.25,77.2,77954.0
2025-06-02 10:20:00,77.2,77.5,77.0,77.5,42292.0,77.2,77.5,77.0,77.5,42292.0
2025-06-02 10:30:00,77.54,77.59,77.07,77.08,41453.0,77.54,77.59,77.07,77.08,41453.0
2025-06-02 10:40:00,77.08,78.05,77.07,78.04,86446.0,77.08,78.05,77.07,78.04,86446.0
2025-06-02 10:50:00,78.04,78.08,77.6,77.72,24090.0,78.04,78.08,77.6,77.72,24090.0
2025-06-02 11:00:00,77.8,78.14,77.65,78.09,20269.0,77.8,78.14,77.65,78.09,20269.0
2025-06-02 11:10:00,78.12,78.23,77.91,78.0,21755.0,78.12,78.23,77.91,78.0,21755.0
2025-06-02 11:20:00,78.01,78.24,77.77,77.89,24755.0,78.01,78.24,77.77,77.89,24755.0
2025-06-02 11:30:00,77.89,78.09,77.85,78.07,13823.0,77.89,78.09,77.85,78.07,13823.0
2025-06-02 11:40:00,77.93,78.56,77.93,78.34,28477.0,77.93,78.56,77.93,78.34,28477.0
2025-06-02 11:50:00,78.28,78.36,77.99,78.01,29419.0,78.28,78.36,77.99,78.01,29419.0
2025-06-02 12:00:00,78.02,78.05,77.52,77.83,48605.0,78.02,78.05,77.52,77.83,48605.0
2025-06-02 12:10:00,77.82,78.05,77.63,77.91,43268.0,77.82,78.05,77.63,77.91,43268.0
2025-06-02 12:20:00,77.9,77.98,77.68,77.81,21657.0,77.9,77.98,77.68,77.81,21657.0
2025-06-02 12:30:00,77.81,78.05,77.73,77.95,29809.0,77.81,78.05,77.73,77.95,29809.0
2025-06-02 12:40:00,77.93,78.03,77.31,77.37,42487.0,77.93,78.03,77.31,77.37,42487.0
2025-06-02 12:50:00,77.42,78.55,77.1,78.45,60646.0,77.42,78.55,77.1,78.45,60646.0
2025-06-02 13:00:00,78.5,78.59,78.13,78.3,21296.0,78.5,78.59,78.13,78.3,21296.0
2025-06-02 13:10:00,78.32,78.44,78.28,78.37,17509.0,78.32,78.44,78.28,78.37,17509.0
2025-06-02 13:20:00,78.35,78.37,78.03,78.04,21785.0,78.35,78.37,78.03,78.04,21785.0
2025-06-02 13:30:00,78.04,78.15,77.99,78.11,22903.0,78.04,78.15,77.99,78.11,22903.0
2025-06-02 13:40:00,78.07,78.4,78.07,78.35,37827.0,78.07,78.4,78.07,78.35,37827.0
2025-06-02 13:50:00,78.35,78.35,77.96,78.04,28610.0,78.35,78.35,77.96,78.04,28610.0
2025-06-02 14:00:00,78.03,78.41,78.03,78.22,19572.0,78.03,78.41,78.03,78.22,19572.0
2025-06-02 14:10:00,78.22,78.45,78.22,78.38,17009.0,78.22,78.45,78.22,78.38,17009.0
2025-06-02 14:20:00,78.29,78.95,78.29,78.65,66665.0,78.29,78.95,78.29,78.65,66665.0
2025-06-02 14:30:00,78.65,78.78,78.32,78.34,23088.0,78.65,78.78,78.32,78.34,23088.0
2025-06-02 14:40:00,78.3,78.46,78.15,78.39,16910.0,78.3,78.46,78.15,78.39,16910.0
2025-06-02 14:50:00,78.35,78.71,78.3,78.61,17973.0,78.35,78.71,78.3,78.61,17973.0
2025-06-02 15:00:00,78.63,78.65,78.38,78.54,25683.0,78.63,78.65,78.38,78.54,25683.0
2025-06-02 15:10:00,78.53,78.64,78.36,78.48,38904.0,78.53,78.64,78.36,78.48,38904.0
2025-06-02 15:20:00,78.44,78.62,78.41,78.45,41496.0,78.44,78.62,78.41,78.45,41496.0
2025-06-02 15:30:00,78.41,78.65,78.38,78.52,59844.0,78.41,78.65,78.38,78.52,59844.0
2025-06-02 15:40:00,78.5,78.77,78.38,78.4,71252.0,78.5,78.77,78.38,78.4,71252.0
2025-06-02 15:50:00,78.38,78.63,78.22,78.39,293054.0,78.38,78.63,78.22,78.39,293054.0
2025-06-03 09:30:00,78.58,78.6,77.05,77.57,49417.0,78.58,78.6,77.05,77.57,49417.0
2025-06-03 09:40:00,77.67,77.74,77.17,77.35,31977.0,77.67,77.74,77.17,77.35,31977.0
2025-06-03 09:50:00,77.34,77.99,77.31,77.42,47067.0,77.34,77.99,77.31,77.42,47067.0
2025-06-03 10:00:00,77.45,78.13,76.78,77.35,36490.0,77.45,78.13,76.78,77.35,36490.0
2025-06-03 10:10:00,77.33,77.63,77.15,77.4,73194.0,77.33,77.63,77.15,77.4,73194.0
2025-06-03 10:20:00,77.48,77.88,77.23,77.85,20841.0,77.48,77.88,77.23,77.85,20841.0
2025-06-03 10:30:00,77.77,78.4,77.76,78.34,30741.0,77.77,78.4,77.76,78.34,30741.0
2025-06-03 10:40:00,78.29,78.88,78.13,78.82,19915.0,78.29,78.88,78.13,78.82,19915.0
2025-06-03 10:50:00,78.96,79.28,78.44,78.45,60033.0,78.96,79.28,78.44,78.45,60033.0
2025-06-03 11:00:00,78.46,78.67,78.41,78.56,13266.0,78.46,78.67,78.41,78.56,13266.0
2025-06-03 11:10:00,78.54,78.63,78.12,78.42,18871.0,78.54,78.63,78.12,78.42,18871.0
2025-06-03 11:20:00,78.38,78.66,78.38,78.47,27314.0,78.38,78.66,78.38,78.47,27314.0
2025-06-03 11:30:00,78.47,78.78,78.47,78.63,19817.0,78.47,78.78,78.47,78.63,19817.0
2025-06-03 11:40:00,78.61,78.69,78.34,78.47,27067.0,78.61,78.69,78.34,78.47,27067.0
2025-06-03 11:50:00,78.47,78.5,78.12,78.25,19844.0,78.47,78.5,78.12,78.25,19844.0
2025-06-03 12:00:00,78.25,78.48,78.14,78.45,24996.0,78.25,78.48,78.14,78.45,24996.0
2025-06-03 12:10:00,78.42,78.59,78.37,78.51,10362.0,78.42,78.59,78.37,78.51,10362.0
2025-06-03 12:20:00,78.5,78.56,78.28,78.51,24232.0,78.5,78.56,78.28,78.51,24232.0
2025-06-03 12:30:00,78.58,78.71,78.48,78.51,14057.0,78.58,78.71,78.48,78.51,14057.0
2025-06-03 12:40:00,78.53,78.75,78.48,78.7,102302.0,78.53,78.75,78.48,78.7,102302.0
2025-06-03 12:50:00,78.68,78.84,78.62,78.69,9989.0,78.68,78.84,78.62,78.69,9989.0
2025-06-03 13:00:00,78.69,78.79,78.48,78.64,14907.0,78.69,78.79,78.48,78.64,14907.0
2025-06-03 13:10:00,78.66,78.85,78.59,78.76,13729.0,78.66,78.85,78.59,78.76,13729.0
2025-06-03 13:20:00,78.67,78.68,78.48,78.62,11473.0,78.67,78.68,78.48,78.62,11473.0
2025-06-03 13:30:00,78.62,78.7,78.57,78.63,11797.0,78.62,78.7,78.57,78.63,11797.0
2025-06-03 13:40:00,78.62,78.62,78.43,78.57,6681.0,78.62,78.62,78.43,78.57,6681.0
2025-06-03 13:50:00,78.48,78.8,78.4,78.74,12447.0,78.48,78.8,78.4,78.74,12447.0
2025-06-03 14:00:00,78.7,78.97,78.58,78.9,16933.0,78.7,78.97,78.58,78.9,16933.0
2025-06-03 14:10:00,78.9,78.9,78.03,78.14,37635.0,78.9,78.9,78.03,78.14,37635.0
2025-06-03 14:20:00,78.2,78.2,77.74,77.83,32998.0,78.2,78.2,77.74,77.83,32998.0
2025-06-03 14:30:00,77.82,78.0,77.74,77.86,16537.0,77.82,78.0,77.74,77.86,16537.0
2025-06-03 14:40:00,77.85,77.85,77.44,77.51,31145.0,77.85,77.85,77.44,77.51,31145.0
2025-06-03 14:50:00,77.43,77.5,77.17,77.22,24928.0,77.43,77.5,77.17,77.22,24928.0
2025-06-03 15:00:00,77.19,77.3,76.86,76.9,40455.0,77.19,77.3,76.86,76.9,40455.0
2025-06-03 15:10:00,76.92,76.95,76.59,76.77,51343.0,76.92,76.95,76.59,76.77,51343.0
2025-06-03 15:20:00,76.78,76.79,76.59,76.77,26264.0,76.78,76.79,76.59,76.77,26264.0
2025-06-03 15:30:00,76.75,77.16,76.72,77.14,60696.0,76.75,77.16,76.72,77.14,60696.0
2025-06-03 15:40:00,77.15,77.27,76.85,76.94,76236.0,77.15,77.27,76.85,76.94,76236.0
2025-06-03 15:50:00,76.88,77.18,76.76,76.85,242892.0,76.88,77.18,76.76,76.85,242892.0
2025-06-04 09:30:00,76.69,76.7,75.52,76.31,72619.0,76.69,76.7,75.52,76.31,72619.0
2025-06-04 09:40:00,76.42,76.59,76.23,76.42,47621.0,76.42,76.59,76.23,76.42,47621.0
2025-06-04 09:50:00,76.44,76.44,75.5,75.9,66103.0,76.44,76.44,75.5,75.9,66103.0
2025-06-04 10:00:00,75.75,75.85,75.44,75.63,66645.0,75.75,75.85,75.44,75.63,66645.0
2025-06-04 10:10:00,75.71,76.25,75.51,76.18,49605.0,75.71,76.25,75.51,76.18,49605.0
2025-06-04 10:20:00,76.11,76.55,75.9,76.45,85449.0,76.11,76.55,75.9,76.45,85449.0
2025-06-04 10:30:00,76.4,76.6,76.12,76.15,21352.0,76.4,76.6,76.12,76.15,21352.0
2025-06-04 10:40:00,76.19,76.31,76.02,76.02,12770.0,76.19,76.31,76.02,76.02,12770.0
2025-06-04 10:50:00,76.02,76.49,75.88,76.45,11920.0,76.02,76.49,75.88,76.45,11920.0
2025-06-04 11:00:00,76.45,76.46,76.28,76.28,18113.0,76.45,76.46,76.28,76.28,18113.0
2025-06-04 11:10:00,76.24,76.76,76.14,76.63,22770.0,76.24,76.76,76.14,76.63,22770.0
2025-06-04 11:20:00,76.56,77.18,76.56,77.07,49941.0,76.56,77.18,76.56,77.07,49941.0
2025-06-04 11:30:00,77.04,77.37,76.83,77.2,21644.0,77.04,77.37,76.83,77.2,21644.0
2025-06-04 11:40:00,77.23,77.44,77.08,77.39,21185.0,77.23,77.44,77.08,77.39,21185.0
2025-06-04 11:50:00,77.33,77.62,77.2,77.39,33123.0,77.33,77.62,77.2,77.39,33123.0
2025-06-04 12:00:00,77.39,77.54,77.22,77.42,31834.0,77.39,77.54,77.22,77.42,31834.0
2025-06-04 12:10:00,77.42,77.45,76.93,77.16,29571.0,77.42,77.45,76.93,77.16,29571.0
2025-06-04 12:20:00,77.17,77.4,77.11,77.23,19964.0,77.17,77.4,77.11,77.23,19964.0
2025-06-04 12:30:00,77.29,77.35,77.2,77.35,23950.0,77.29,77.35,77.2,77.35,23950.0
2025-06-04 12:40:00,77.28,77.56,77.23,77.5,43403.0,77.28,77.56,77.23,77.5,43403.0
2025-06-04 12:50:00,77.48,77.61,77.39,77.5,23284.0,77.48,77.61,77.39,77.5,23284.0
2025-06-04 13:00:00,77.49,77.72,77.45,77.65,19145.0,77.49,77.72,77.45,77.65,19145.0
2025-06-04 13:10:00,77.63,77.68,77.11,77.27,31012.0,77.63,77.68,77.11,77.27,31012.0
2025-06-04 13:20:00,77.26,77.3,76.96,77.01,26460.0,77.26,77.3,76.96,77.01,26460.0
2025-06-04 13:30:00,76.97,77.21,76.91,77.04,19171.0,76.97,77.21,76.91,77.04,19171.0
2025-06-04 13:40:00,76.94,77.1,76.86,77.1,15431.0,76.94,77.1,76.86,77.1,15431.0
2025-06-04 13:50:00,77.03,77.27,76.95,77.21,41660.0,77.03,77.27,76.95,77.21,41660.0
2025-06-04 14:00:00,77.23,77.55,77.15,77.46,29495.0,77.23,77.55,77.15,77.46,29495.0
2025-06-04 14:10:00,77.51,77.58,77.29,77.3,41642.0,77.51,77.58,77.29,77.3,41642.0
2025-06-04 14:20:00,77.32,77.4,77.07,77.18,24112.0,77.32,77.4,77.07,77.18,24112.0
2025-06-04 14:30:00,77.18,77.3,77.03,77.12,18764.0,77.18,77.3,77.03,77.12,18764.0
2025-06-04 14:40:00,77.1,77.14,76.94,76.99,27496.0,77.1,77.14,76.94,76.99,27496.0
2025-06-04 14:50:00,76.98,77.05,76.87,76.93,27123.0,76.98,77.05,76.87,76.93,27123.0
2025-06-04 15:00:00,76.91,77.0,76.6,76.78,46101.0,76.91,77.0,76.6,76.78,46101.0
2025-06-04 15:10:00,76.78,77.19,76.76,77.19,22134.0,76.78,77.19,76.76,77.19,22134.0
2025-06-04 15:20:00,77.16,77.29,77.09,77.2,37339.0,77.16,77.29,77.09,77.2,37339.0
2025-06-04 15:30:00,77.18,77.23,77.0,77.03,47485.0,77.18,77.23,77.0,77.03,47485.0
2025-06-04 15:40:00,77.03,77.15,76.79,76.81,56241.0,77.03,77.15,76.79,76.81,56241.0
2025-06-04 15:50:00,76.79,76.86,76.01,76.05,330973.0,76.79,76.86,76.01,76.05,330973.0
2025-06-05 09:30:00,76.13,77.7,76.13,77.33,65855.0,76.13,77.7,76.13,77.33,65855.0
2025-06-05 09:40:00,77.26,78.17,77.06,78.04,67729.0,77.26,78.17,77.06,78.04,67729.0
2025-06-05 09:50:00,78.0,78.13,77.41,77.81,44936.0,78.0,78.13,77.41,77.81,44936.0
2025-06-05 10:00:00,77.84,79.38,77.75,79.2,63179.0,77.84,79.38,77.75,79.2,63179.0
2025-06-05 10:10:00,79.2,79.35,77.94,78.2,60512.0,79.2,79.35,77.94,78.2,60512.0
2025-06-05 10:20:00,78.13,78.73,77.9,78.52,47486.0,78.13,78.73,77.9,78.52,47486.0
2025-06-05 10:30:00,78.48,78.49,77.77,78.09,23396.0,78.48,78.49,77.77,78.09,23396.0
2025-06-05 10:40:00,78.0,78.5,77.95,78.18,9737.0,78.0,78.5,77.95,78.18,9737.0
2025-06-05 10:50:00,78.2,78.87,78.14,78.67,21657.0,78.2,78.87,78.14,78.67,21657.0
2025-06-05 11:00:00,78.77,79.16,78.74,79.06,19534.0,78.77,79.16,78.74,79.06,19534.0
2025-06-05 11:10:00,79.11,79.12,78.71,78.91,12682.0,79.11,79.12,78.71,78.91,12682.0
2025-06-05 11:20:00,78.91,78.91,78.47,78.48,12415.0,78.91,78.91,78.47,78.48,12415.0
2025-06-05 11:30:00,78.49,78.8,78.41,78.75,16858.0,78.49,78.8,78.41,78.75,16858.0
2025-06-05 11:40:00,78.75,78.78,78.49,78.58,16288.0,78.75,78.78,78.49,78.58,16288.0
2025-06-05 11:50:00,78.58,78.77,78.41,78.51,18700.0,78.58,78.77,78.41,78.51,18700.0
2025-06-05 12:00:00,78.5,78.78,78.38,78.73,11259.0,78.5,78.78,78.38,78.73,11259.0
2025-06-05 12:10:00,78.78,78.91,78.57,78.66,8054.0,78.78,78.91,78.57,78.66,8054.0
2025-06-05 12:20:00,78.68,79.13,78.64,79.09,35069.0,78.68,79.13,78.64,79.09,35069.0
2025-06-05 12:30:00,79.05,79.15,78.38,78.65,31016.0,79.05,79.15,78.38,78.65,31016.0
2025-06-05 12:40:00,78.66,79.2,78.66,78.91,24106.0,78.66,79.2,78.66,78.91,24106.0
2025-06-05 12:50:00,78.91,79.06,78.73,78.86,24205.0,78.91,79.06,78.73,78.86,24205.0
2025-06-05 13:00:00,78.83,79.85,78.7,79.79,39146.0,78.83,79.85,78.7,79.79,39146.0
2025-06-05 13:10:00,79.74,79.9,79.61,79.76,39354.0,79.74,79.9,79.61,79.76,39354.0
2025-06-05 13:20:00,79.75,80.15,79.75,80.1,35367.0,79.75,80.15,79.75,80.1,35367.0
2025-06-05 13:30:00,80.09,80.11,79.87,79.94,16247.0,80.09,80.11,79.87,79.94,16247.0
2025-06-05 13:40:00,79.98,80.2,79.54,79.67,30617.0,79.98,80.2,79.54,79.67,30617.0
2025-06-05 13:50:00,79.67,79.9,79.57,79.68,18060.0,79.67,79.9,79.57,79.68,18060.0
2025-06-05 14:00:00,79.7,79.79,79.44,79.51,29579.0,79.7,79.79,79.44,79.51,29579.0
2025-06-05 14:10:00,79.53,79.53,79.09,79.4,35674.0,79.53,79.53,79.09,79.4,35674.0
2025-06-05 14:20:00,79.4,79.58,79.31,79.36,13390.0,79.4,79.58,79.31,79.36,13390.0
2025-06-05 14:30:00,79.4,79.48,79.25,79.48,18982.0,79.4,79.48,79.25,79.48,18982.0
2025-06-05 14:40:00,79.42,79.42,79.11,79.13,23688.0,79.42,79.42,79.11,79.13,23688.0
2025-06-05 14:50:00,79.18,79.18,78.95,79.05,18493.0,79.18,79.18,78.95,79.05,18493.0
2025-06-05 15:00:00,79.03,79.15,78.99,79.15,17130.0,79.03,79.15,78.99,79.15,17130.0
2025-06-05 15:10:00,79.15,79.19,78.42,78.57,31762.0,79.15,79.19,78.42,78.57,31762.0
2025-06-05 15:20:00,78.53,78.78,78.31,78.7,33829.0,78.53,78.78,78.31,78.7,33829.0
2025-06-05 15:30:00,78.75,78.93,78.62,78.87,31563.0,78.75,78.93,78.62,78.87,31563.0
2025-06-05 15:40:00,78.84,79.12,78.72,79.03,48480.0,78.84,79.12,78.72,79.03,48480.0
2025-06-05 15:50:00,78.99,79.56,78.9,79.47,210684.0,78.99,79.56,78.9,79.47,210684.0
2025-06-06 09:30:00,80.56,80.88,80.1,80.8,108538.0,80.56,80.88,80.1,80.8,108538.0
2025-06-06 09:40:00,80.77,80.81,80.37,80.6,19994.0,80.77,80.81,80.37,80.6,19994.0
2025-06-06 09:50:00,80.56,80.8,80.05,80.68,25858.0,80.56,80.8,80.05,80.68,25858.0
2025-06-06 10:00:00,80.67,81.68,80.45,81.56,78748.0,80.67,81.68,80.45,81.56,78748.0
2025-06-06 10:10:00,81.68,81.75,81.38,81.5,49398.0,81.68,81.75,81.38,81.5,49398.0
2025-06-06 10:20:00,81.55,81.91,81.13,81.69,35892.0,81.55,81.91,81.13,81.69,35892.0
2025-06-06 10:30:00,81.58,82.12,81.35,82.02,37859.0,81.58,82.12,81.35,82.02,37859.0
2025-06-06 10:40:00,82.01,82.2,81.86,81.98,22082.0,82.01,82.2,81.86,81.98,22082.0
2025-06-06 10:50:00,81.95,82.46,81.94,82.36,25522.0,81.95,82.46,81.94,82.36,25522.0
2025-06-06 11:00:00,82.4,82.81,82.17,82.81,26568.0,82.4,82.81,82.17,82.81,26568.0
2025-06-06 11:10:00,82.79,82.86,82.39,82.4,30041.0,82.79,82.86,82.39,82.4,30041.0
2025-06-06 11:20:00,82.4,82.77,82.29,82.71,17362.0,82.4,82.77,82.29,82.71,17362.0
2025-06-06 11:30:00,82.71,82.85,82.59,82.77,26000.0,82.71,82.85,82.59,82.77,26000.0
2025-06-06 11:40:00,82.8,82.84,82.61,82.83,14927.0,82.8,82.84,82.61,82.83,14927.0
2025-06-06 11:50:00,82.81,82.9,82.61,82.67,18178.0,82.81,82.9,82.61,82.67,18178.0
2025-06-06 12:00:00,82.63,82.79,82.49,82.61,26866.0,82.63,82.79,82.49,82.61,26866.0
2025-06-06 12:10:00,82.6,82.7,82.51,82.59,12959.0,82.6,82.7,82.51,82.59,12959.0
2025-06-06 12:20:00,82.62,82.62,82.36,82.39,27823.0,82.62,82.62,82.36,82.39,27823.0
2025-06-06 12:30:00,82.45,82.58,82.39,82.44,17393.0,82.45,82.58,82.39,82.44,17393.0
2025-06-06 12:40:00,82.5,82.58,82.16,82.25,15131.0,82.5,82.58,82.16,82.25,15131.0
2025-06-06 12:50:00,82.33,82.36,82.17,82.26,6217.0,82.33,82.36,82.17,82.26,6217.0
2025-06-06 13:00:00,82.33,82.55,82.09,82.11,9038.0,82.33,82.55,82.09,82.11,9038.0
2025-06-06 13:10:00,82.15,82.47,81.98,82.47,12186.0,82.15,82.47,81.98,82.47,12186.0
2025-06-06 13:20:00,82.44,82.63,82.36,82.55,8978.0,82.44,82.63,82.36,82.55,8978.0
2025-06-06 13:30:00,82.5,82.53,82.4,82.47,7396.0,82.5,82.53,82.4,82.47,7396.0
2025-06-06 13:40:00,82.47,82.54,82.43,82.47,6337.0,82.47,82.54,82.43,82.47,6337.0
2025-06-06 13:50:00,82.51,82.61,82.5,82.51,6767.0,82.51,82.61,82.5,82.51,6767.0
2025-06-06 14:00:00,82.57,82.61,82.39,82.52,13399.0,82.57,82.61,82.39,82.52,13399.0
2025-06-06 14:10:00,82.6,82.6,82.28,82.4,21770.0,82.6,82.6,82.28,82.4,21770.0
2025-06-06 14:20:00,82.31,82.35,82.19,82.19,15653.0,82.31,82.35,82.19,82.19,15653.0
2025-06-06 14:30:00,82.3,82.32,82.12,82.15,17253.0,82.3,82.32,82.12,82.15,17253.0
2025-06-06 14:40:00,82.17,82.25,82.1,82.12,11978.0,82.17,82.25,82.1,82.12,11978.0
2025-06-06 14:50:00,82.18,82.42,82.18,82.35,9873.0,82.18,82.42,82.18,82.35,9873.0
2025-06-06 15:00:00,82.35,82.68,82.34,82.62,12155.0,82.35,82.68,82.34,82.62,12155.0
2025-06-06 15:10:00,82.64,82.77,82.61,82.73,14414.0,82.64,82.77,82.61,82.73,14414.0
2025-06-06 15:20:00,82.76,82.79,82.61,82.67,18055.0,82.76,82.79,82.61,82.67,18055.0
2025-06-06 15:30:00,82.69,82.76,82.54,82.54,26166.0,82.69,82.76,82.54,82.54,26166.0
2025-06-06 15:40:00,82.55,82.87,82.44,82.84,45472.0,82.55,82.87,82.44,82.84,45472.0
2025-06-06 15:50:00,82.81,83.21,82.79,83.0,249529.0,82.81,83.21,82.79,83.0,249529.0
2025-06-09 09:30:00,83.41,84.01,83.09,83.52,108490.0,83.41,84.01,83.09,83.52,108490.0
2025-06-09 09:40:00,83.53,83.76,82.66,82.78,51646.0,83.53,83.76,82.66,82.78,51646.0
2025-06-09 09:50:00,82.88,82.92,82.23,82.42,55780.0,82.88,82.92,82.23,82.42,55780.0
2025-06-09 10:00:00,82.42,82.71,82.07,82.16,53198.0,82.42,82.71,82.07,82.16,53198.0
2025-06-09 10:10:00,82.16,82.32,81.3,81.38,85625.0,82.16,82.32,81.3,81.38,85625.0
2025-06-09 10:20:00,81.41,81.71,81.09,81.62,50951.0,81.41,81.71,81.09,81.62,50951.0
2025-06-09 10:30:00,81.62,81.95,81.61,81.95,28608.0,81.62,81.95,81.61,81.95,28608.0
2025-06-09 10:40:00,81.93,82.21,81.73,82.09,27783.0,81.93,82.21,81.73,82.09,27783.0
2025-06-09 10:50:00,82.04,82.19,81.51,81.79,19171.0,82.04,82.19,81.51,81.79,19171.0
2025-06-09 11:00:00,81.69,81.81,81.3,81.52,21310.0,81.69,81.81,81.3,81.52,21310.0
2025-06-09 11:10:00,81.51,81.59,81.35,81.48,15584.0,81.51,81.59,81.35,81.48,15584.0
2025-06-09 11:20:00,81.44,81.48,81.2,81.2,21060.0,81.44,81.48,81.2,81.2,21060.0
2025-06-09 11:30:00,81.11,81.17,80.59,80.84,25823.0,81.11,81.17,80.59,80.84,25823.0
2025-06-09 11:40:00,80.87,81.02,80.71,81.0,17035.0,80.87,81.02,80.71,81.0,17035.0
2025-06-09 11:50:00,81.0,81.08,80.48,80.57,24148.0,81.0,81.08,80.48,80.57,24148.0
2025-06-09 12:00:00,80.56,80.7,80.27,80.34,14763.0,80.56,80.7,80.27,80.34,14763.0
2025-06-09 12:10:00,80.31,80.44,80.2,80.25,25309.0,80.31,80.44,80.2,80.25,25309.0
2025-06-09 12:20:00,80.29,80.94,80.23,80.76,26095.0,80.29,80.94,80.23,80.76,26095.0
2025-06-09 12:30:00,80.73,81.05,80.73,80.82,20659.0,80.73,81.05,80.73,80.82,20659.0
2025-06-09 12:40:00,80.8,81.05,80.75,80.95,20706.0,80.8,81.05,80.75,80.95,20706.0
2025-06-09 12:50:00,80.96,81.05,80.77,81.05,17703.0,80.96,81.05,80.77,81.05,17703.0
2025-06-09 13:00:00,80.99,81.1,80.76,80.78,10176.0,80.99,81.1,80.76,80.78,10176.0
2025-06-09 13:10:00,80.73,80.84,80.66,80.77,14649.0,80.73,80.84,80.66,80.77,14649.0
2025-06-09 13:20:00,80.82,81.02,80.81,80.84,11139.0,80.82,81.02,80.81,80.84,11139.0
2025-06-09 13:30:00,80.84,81.11,80.8,81.11,11210.0,80.84,81.11,80.8,81.11,11210.0
2025-06-09 13:40:00,81.1,81.2,80.97,81.08,14976.0,81.1,81.2,80.97,81.08,14976.0
2025-06-09 13:50:00,81.12,81.15,80.94,80.97,14354.0,81.12,81.15,80.94,80.97,14354.0
2025-06-09 14:00:00,80.95,81.32,80.9,81.32,16584.0,80.95,81.32,80.9,81.32,16584.0
2025-06-09 14:10:00,81.32,81.58,81.28,81.52,14075.0,81.32,81.58,81.28,81.52,14075.0
2025-06-09 14:20:00,81.5,81.66,81.34,81.34,13347.0,81.5,81.66,81.34,81.34,13347.0
2025-06-09 14:30:00,81.34,81.44,81.13,81.22,16515.0,81.34,81.44,81.13,81.22,16515.0
2025-06-09 14:40:00,81.2,81.21,81.0,81.07,31035.0,81.2,81.21,81.0,81.07,31035.0
2025-06-09 14:50:00,81.02,81.27,80.98,81.22,20087.0,81.02,81.27,80.98,81.22,20087.0
2025-06-09 15:00:00,81.23,81.53,81.22,81.44,21149.0,81.23,81.53,81.22,81.44,21149.0
2025-06-09 15:10:00,81.41,81.51,81.36,81.42,15151.0,81.41,81.51,81.36,81.42,15151.0
2025-06-09 15:20:00,81.46,81.61,81.32,81.37,31281.0,81.46,81.61,81.32,81.37,31281.0
2025-06-09 15:30:00,81.37,81.6,81.28,81.46,29361.0,81.37,81.6,81.28,81.46,29361.0
2025-06-09 15:40:00,81.5,81.61,81.43,81.55,44772.0,81.5,81.61,81.43,81.55,44772.0
2025-06-09 15:50:00,81.6,82.09,81.5,81.98,227659.0,81.6,82.09,81.5,81.98,227659.0
2025-06-10 09:30:00,82.34,82.34,80.27,80.48,50749.0,82.34,82.34,80.27,80.48,50749.0
2025-06-10 09:40:00,80.51,80.84,79.9,80.23,36660.0,80.51,80.84,79.9,80.23,36660.0
2025-06-10 09:50:00,80.1,80.34,79.93,80.13,19247.0,80.1,80.34,79.93,80.13,19247.0
2025-06-10 10:00:00,80.15,80.58,80.14,80.36,42116.0,80.15,80.58,80.14,80.36,42116.0
2025-06-10 10:10:00,80.49,80.95,80.25,80.25,26476.0,80.49,80.95,80.25,80.25,26476.0
2025-06-10 10:20:00,80.3,80.94,80.22,80.37,71690.0,80.3,80.94,80.22,80.37,71690.0
2025-06-10 10:30:00,80.32,80.91,80.27,80.64,19178.0,80.32,80.91,80.27,80.64,19178.0
2025-06-10 10:40:00,80.61,80.74,80.35,80.68,11101.0,80.61,80.74,80.35,80.68,11101.0
2025-06-10 10:50:00,80.69,81.22,80.39,81.15,35305.0,80.69,81.22,80.39,81.15,35305.0
2025-06-10 11:00:00,81.12,81.29,80.72,80.92,24341.0,81.12,81.29,80.72,80.92,24341.0
2025-06-10 11:10:00,80.95,81.59,80.95,81.59,43170.0,80.95,81.59,80.95,81.59,43170.0
2025-06-10 11:20:00,81.56,81.84,81.33,81.82,22027.0,81.56,81.84,81.33,81.82,22027.0
2025-06-10 11:30:00,81.82,82.07,81.41,82.07,37439.0,81.82,82.07,81.41,82.07,37439.0
2025-06-10 11:40:00,82.05,82.34,81.93,82.1,30750.0,82.05,82.34,81.93,82.1,30750.0
2025-06-10 11:50:00,82.15,82.45,81.85,81.89,43189.0,82.15,82.45,81.85,81.89,43189.0
2025-06-10 12:00:00,81.96,82.06,81.66,81.73,32216.0,81.96,82.06,81.66,81.73,32216.0
2025-06-10 12:10:00,81.73,81.85,81.52,81.75,11871.0,81.73,81.85,81.52,81.75,11871.0
2025-06-10 12:20:00,81.78,82.01,81.73,81.82,10354.0,81.78,82.01,81.73,81.82,10354.0
2025-06-10 12:30:00,81.9,82.02,81.8,82.02,10823.0,81.9,82.02,81.8,82.02,10823.0
2025-06-10 12:40:00,81.96,82.19,81.81,81.99,51925.0,81.96,82.19,81.81,81.99,51925.0
2025-06-10 12:50:00,82.09,82.25,81.94,82.05,34540.0,82.09,82.25,81.94,82.05,34540.0
2025-06-10 13:00:00,82.09,82.22,81.85,81.85,28959.0,82.09,82.22,81.85,81.85,28959.0
2025-06-10 13:10:00,81.98,82.04,81.8,81.92,28898.0,81.98,82.04,81.8,81.92,28898.0
2025-06-10 13:20:00,81.98,82.03,81.78,81.85,11181.0,81.98,82.03,81.78,81.85,11181.0
2025-06-10 13:30:00,81.85,81.87,81.44,81.55,11224.0,81.85,81.87,81.44,81.55,11224.0
2025-06-10 13:40:00,81.49,81.57,81.39,81.39,13616.0,81.49,81.57,81.39,81.39,13616.0
2025-06-10 13:50:00,81.41,81.44,81.27,81.34,11303.0,81.41,81.44,81.27,81.34,11303.0
2025-06-10 14:00:00,81.3,81.36,80.77,80.87,27138.0,81.3,81.36,80.77,80.87,27138.0
2025-06-10 14:10:00,80.87,81.07,80.8,81.06,16226.0,80.87,81.07,80.8,81.06,16226.0
2025-06-10 14:20:00,81.02,81.02,80.64,80.64,26831.0,81.02,81.02,80.64,80.64,26831.0
2025-06-10 14:30:00,80.7,80.71,80.42,80.46,24642.0,80.7,80.71,80.42,80.46,24642.0
2025-06-10 14:40:00,80.52,80.52,80.3,80.42,22205.0,80.52,80.52,80.3,80.42,22205.0
2025-06-10 14:50:00,80.48,80.8,80.38,80.78,13375.0,80.48,80.8,80.38,80.78,13375.0
2025-06-10 15:00:00,80.79,81.05,80.77,80.82,28247.0,80.79,81.05,80.77,80.82,28247.0
2025-06-10 15:10:00,80.82,81.35,80.82,81.09,44409.0,80.82,81.35,80.82,81.09,44409.0
2025-06-10 15:20:00,81.11,81.11,80.93,81.0,25224.0,81.11,81.11,80.93,81.0,25224.0
2025-06-10 15:30:00,80.97,81.22,80.95,81.13,17881.0,80.97,81.22,80.95,81.13,17881.0
2025-06-10 15:40:00,81.11,81.17,80.96,81.06,31821.0,81.11,81.17,80.96,81.06,31821.0
2025-06-10 15:50:00,81.03,81.17,80.94,81.12,206046.0,81.03,81.17,80.94,81.12,206046.0
2025-06-11 09:30:00,82.18,82.58,81.41,82.35,55395.0,82.18,82.58,81.41,82.35,55395.0
2025-06-11 09:40:00,82.29,82.29,80.21,80.51,25247.0,82.29,82.29,80.21,80.51,25247.0
2025-06-11 09:50:00,80.31,81.3,80.05,81.23,44721.0,80.31,81.3,80.05,81.23,44721.0
2025-06-11 10:00:00,81.22,81.22,80.55,80.99,20479.0,81.22,81.22,80.55,80.99,20479.0
2025-06-11 10:10:00,80.93,81.32,80.77,81.22,17962.0,80.93,81.32,80.77,81.22,17962.0
2025-06-11 10:20:00,81.15,81.43,81.1,81.26,16576.0,81.15,81.43,81.1,81.26,16576.0
2025-06-11 10:30:00,81.24,81.46,81.04,81.45,32866.0,81.24,81.46,81.04,81.45,32866.0
2025-06-11 10:40:00,81.41,81.47,81.0,81.0,17645.0,81.41,81.47,81.0,81.0,17645.0
2025-06-11 10:50:00,81.03,81.38,80.89,81.34,25606.0,81.03,81.38,80.89,81.34,25606.0
2025-06-11 11:00:00,81.34,81.39,80.75,80.84,35021.0,81.34,81.39,80.75,80.84,35021.0
2025-06-11 11:10:00,80.85,80.94,80.68,80.75,36275.0,80.85,80.94,80.68,80.75,36275.0
2025-06-11 11:20:00,80.8,80.8,80.11,80.14,38196.0,80.8,80.8,80.11,80.14,38196.0
2025-06-11 11:30:00,80.14,80.59,80.12,80.47,40611.0,80.14,80.59,80.12,80.47,40611.0
2025-06-11 11:40:00,80.47,80.58,80.06,80.25,13385.0,80.47,80.58,80.06,80.25,13385.0
2025-06-11 11:50:00,80.29,80.35,80.0,80.07,17132.0,80.29,80.35,80.0,80.07,17132.0
2025-06-11 12:00:00,80.1,80.75,80.07,80.2,84409.0,80.1,80.75,80.07,80.2,84409.0
2025-06-11 12:10:00,80.27,80.28,79.67,79.67,25723.0,80.27,80.28,79.67,79.67,25723.0
2025-06-11 12:20:00,79.67,80.0,79.67,79.95,16864.0,79.67,80.0,79.67,79.95,16864.0
2025-06-11 12:30:00,79.95,80.03,79.61,79.7,14655.0,79.95,80.03,79.61,79.7,14655.0
2025-06-11 12:40:00,79.7,79.84,79.63,79.82,21798.0,79.7,79.84,79.63,79.82,21798.0
2025-06-11 12:50:00,79.71,80.07,79.65,80.01,37592.0,79.71,80.07,79.65,80.01,37592.0
2025-06-11 13:00:00,80.01,80.18,79.93,80.12,11605.0,80.01,80.18,79.93,80.12,11605.0
2025-06-11 13:10:00,80.13,80.13,79.93,79.95,8306.0,80.13,80.13,79.93,79.95,8306.0
2025-06-11 13:20:00,79.93,80.16,79.84,79.91,11885.0,79.93,80.16,79.84,79.91,11885.0
2025-06-11 13:30:00,79.91,80.2,79.91,80.14,11000.0,79.91,80.2,79.91,80.14,11000.0
2025-06-11 13:40:00,80.17,80.3,79.99,80.06,10430.0,80.17,80.3,79.99,80.06,10430.0
2025-06-11 13:50:00,79.98,80.11,79.9,79.98,11365.0,79.98,80.11,79.9,79.98,11365.0
2025-06-11 14:00:00,80.04,80.15,79.66,79.9,31667.0,80.04,80.15,79.66,79.9,31667.0
2025-06-11 14:10:00,79.89,79.96,79.31,79.46,38421.0,79.89,79.96,79.31,79.46,38421.0
2025-06-11 14:20:00,79.37,79.79,79.37,79.59,14267.0,79.37,79.79,79.37,79.59,14267.0
2025-06-11 14:30:00,79.56,80.03,79.53,80.0,27103.0,79.56,80.03,79.53,80.0,27103.0
2025-06-11 14:40:00,79.91,80.39,79.88,80.05,10012.0,79.91,80.39,79.88,80.05,10012.0
2025-06-11 14:50:00,80.05,80.12,79.54,79.56,19059.0,80.05,80.12,79.54,79.56,19059.0
2025-06-11 15:00:00,79.55,79.57,78.84,79.06,33757.0,79.55,79.57,78.84,79.06,33757.0
2025-06-11 15:10:00,79.06,79.09,78.82,78.94,19542.0,79.06,79.09,78.82,78.94,19542.0
2025-06-11 15:20:00,78.93,79.31,78.91,79.09,48670.0,78.93,79.31,78.91,79.09,48670.0
2025-06-11 15:30:00,79.06,79.25,79.06,79.12,38838.0,79.06,79.25,79.06,79.12,38838.0
2025-06-11 15:40:00,79.15,79.3,79.04,79.07,32286.0,79.15,79.3,79.04,79.07,32286.0
2025-06-11 15:50:00,79.06,79.24,78.99,79.03,146043.0,79.06,79.24,78.99,79.03,146043.0
2025-06-12 09:30:00,77.95,78.5,77.65,77.83,57979.0,77.95,78.5,77.65,77.83,57979.0
2025-06-12 09:40:00,77.95,77.99,77.6,77.83,27954.0,77.95,77.99,77.6,77.83,27954.0
2025-06-12 09:50:00,77.87,77.93,77.21,77.33,48877.0,77.87,77.93,77.21,77.33,48877.0
2025-06-12 10:00:00,77.31,77.82,77.21,77.77,44387.0,77.31,77.82,77.21,77.77,44387.0
2025-06-12 10:10:00,77.88,78.44,77.84,78.28,28079.0,77.88,78.44,77.84,78.28,28079.0
2025-06-12 10:20:00,78.33,78.47,78.01,78.01,32167.0,78.33,78.47,78.01,78.01,32167.0
2025-06-12 10:30:00,78.1,78.31,77.94,78.3,13414.0,78.1,78.31,77.94,78.3,13414.0
2025-06-12 10:40:00,78.3,78.38,78.09,78.11,16098.0,78.3,78.38,78.09,78.11,16098.0
2025-06-12 10:50:00,78.09,78.18,77.54,77.75,19887.0,78.09,78.18,77.54,77.75,19887.0
2025-06-12 11:00:00,77.73,78.04,77.69,77.77,21018.0,77.73,78.04,77.69,77.77,21018.0
2025-06-12 11:10:00,77.82,77.88,77.6,77.82,25308.0,77.82,77.88,77.6,77.82,25308.0
2025-06-12 11:20:00,77.8,77.86,77.5,77.62,19697.0,77.8,77.86,77.5,77.62,19697.0
2025-06-12 11:30:00,77.63,77.63,77.4,77.55,17735.0,77.63,77.63,77.4,77.55,17735.0
2025-06-12 11:40:00,77.52,77.62,77.41,77.56,9727.0,77.52,77.62,77.41,77.56,9727.0
2025-06-12 11:50:00,77.56,77.78,77.46,77.72,16695.0,77.56,77.78,77.46,77.72,16695.0
2025-06-12 12:00:00,77.77,77.96,77.59,77.82,6389.0,77.77,77.96,77.59,77.82,6389.0
2025-06-12 12:10:00,77.8,78.06,77.8,78.01,9375.0,77.8,78.06,77.8,78.01,9375.0
2025-06-12 12:20:00,77.93,78.44,77.86,78.42,26025.0,77.93,78.44,77.86,78.42,26025.0
2025-06-12 12:30:00,78.44,78.52,78.3,78.46,9668.0,78.44,78.52,78.3,78.46,9668.0
2025-06-12 12:40:00,78.45,78.59,78.16,78.2,29047.0,78.45,78.59,78.16,78.2,29047.0
2025-06-12 12:50:00,78.22,78.44,78.14,78.28,13423.0,78.22,78.44,78.14,78.28,13423.0
2025-06-12 13:00:00,78.29,78.43,78.15,78.37,9433.0,78.29,78.43,78.15,78.37,9433.0
2025-06-12 13:10:00,78.38,78.39,78.15,78.22,7678.0,78.38,78.39,78.15,78.22,7678.0
2025-06-12 13:20:00,78.22,78.22,78.11,78.17,6340.0,78.22,78.22,78.11,78.17,6340.0
2025-06-12 13:30:00,78.17,78.49,78.16,78.33,9574.0,78.17,78.49,78.16,78.33,9574.0
2025-06-12 13:40:00,78.35,78.47,78.26,78.26,22049.0,78.35,78.47,78.26,78.26,22049.0
2025-06-12 13:50:00,78.33,78.4,78.3,78.35,7039.0,78.33,78.4,78.3,78.35,7039.0
2025-06-12 14:00:00,78.35,78.43,78.28,78.31,8671.0,78.35,78.43,78.28,78.31,8671.0
2025-06-12 14:10:00,78.3,78.44,78.28,78.38,8906.0,78.3,78.44,78.28,78.38,8906.0
2025-06-12 14:20:00,78.44,78.53,78.34,78.37,10559.0,78.44,78.53,78.34,78.37,10559.0
2025-06-12 14:30:00,78.4,78.57,78.39,78.5,8759.0,78.4,78.57,78.39,78.5,8759.0
2025-06-12 14:40:00,78.52,78.68,78.5,78.59,14855.0,78.52,78.68,78.5,78.59,14855.0
2025-06-12 14:50:00,78.58,78.7,78.55,78.64,15342.0,78.58,78.7,78.55,78.64,15342.0
2025-06-12 15:00:00,78.65,78.77,78.59,78.69,12255.0,78.65,78.77,78.59,78.69,12255.0
2025-06-12 15:10:00,78.67,78.74,78.57,78.57,13815.0,78.67,78.74,78.57,78.57,13815.0
2025-06-12 15:20:00,78.54,78.59,78.29,78.33,15764.0,78.54,78.59,78.29,78.33,15764.0
2025-06-12 15:30:00,78.33,78.47,78.27,78.44,28347.0,78.33,78.47,78.27,78.44,28347.0
2025-06-12 15:40:00,78.41,78.54,78.29,78.53,43341.0,78.41,78.54,78.29,78.53,43341.0
2025-06-12 15:50:00,78.55,78.77,78.39,78.72,133100.0,78.55,78.77,78.39,78.72,133100.0
2025-06-13 09:30:00,77.51,78.12,77.28,77.86,34312.0,77.51,78.12,77.28,77.86,34312.0
2025-06-13 09:40:00,77.78,78.07,77.5,77.59,18624.0,77.78,78.07,77.5,77.59,18624.0
2025-06-13 09:50:00,77.58,77.9,77.11,77.25,17844.0,77.58,77.9,77.11,77.25,17844.0
2025-06-13 10:00:00,77.33,77.98,77.32,77.98,26651.0,77.33,77.98,77.32,77.98,26651.0
2025-06-13 10:10:00,77.98,78.15,77.64,77.88,24559.0,77.98,78.15,77.64,77.88,24559.0
2025-06-13 10:20:00,77.87,78.1,77.52,77.54,17973.0,77.87,78.1,77.52,77.54,17973.0
2025-06-13 10:30:00,77.54,77.91,77.54,77.91,11265.0,77.54,77.91,77.54,77.91,11265.0
2025-06-13 10:40:00,77.94,77.99,77.66,77.73,10179.0,77.94,77.99,77.66,77.73,10179.0
2025-06-13 10:50:00,77.71,78.26,77.71,78.25,9950.0,77.71,78.26,77.71,78.25,9950.0
2025-06-13 11:00:00,78.21,78.46,78.14,78.42,7000.0,78.21,78.46,78.14,78.42,7000.0
2025-06-13 11:10:00,78.35,78.59,78.3,78.42,15056.0,78.35,78.59,78.3,78.42,15056.0
2025-06-13 11:20:00,78.36,78.53,78.25,78.47,11780.0,78.36,78.53,78.25,78.47,11780.0
2025-06-13 11:30:00,78.62,78.88,78.59,78.79,8099.0,78.62,78.88,78.59,78.79,8099.0
2025-06-13 11:40:00,78.71,78.8,78.65,78.65,6537.0,78.71,78.8,78.65,78.65,6537.0
2025-06-13 11:50:00,78.69,78.72,78.54,78.72,8240.0,78.69,78.72,78.54,78.72,8240.0
2025-06-13 12:00:00,78.7,78.75,78.53,78.71,3626.0,78.7,78.75,78.53,78.71,3626.0
2025-06-13 12:10:00,78.74,78.83,78.67,78.67,10053.0,78.74,78.83,78.67,78.67,10053.0
2025-06-13 12:20:00,78.65,78.81,78.51,78.51,11079.0,78.65,78.81,78.51,78.51,11079.0
2025-06-13 12:30:00,78.56,78.62,78.39,78.39,9500.0,78.56,78.62,78.39,78.39,9500.0
2025-06-13 12:40:00,78.36,78.63,78.27,78.34,22722.0,78.36,78.63,78.27,78.34,22722.0
2025-06-13 12:50:00,78.34,78.57,78.3,78.53,6272.0,78.34,78.57,78.3,78.53,6272.0
2025-06-13 13:00:00,78.56,78.56,78.31,78.33,5974.0,78.56,78.56,78.31,78.33,5974.0
2025-06-13 13:10:00,78.27,78.3,78.05,78.25,26006.0,78.27,78.3,78.05,78.25,26006.0
2025-06-13 13:20:00,78.34,78.34,78.18,78.18,2818.0,78.34,78.34,78.18,78.18,2818.0
2025-06-13 13:30:00,78.23,78.33,78.13,78.18,6276.0,78.23,78.33,78.13,78.18,6276.0
2025-06-13 13:40:00,78.18,78.3,78.14,78.25,3892.0,78.18,78.3,78.14,78.25,3892.0
2025-06-13 13:50:00,78.26,78.34,78.06,78.13,5785.0,78.26,78.34,78.06,78.13,5785.0
2025-06-13 14:00:00,78.16,78.17,77.63,77.66,13151.0,78.16,78.17,77.63,77.66,13151.0
2025-06-13 14:10:00,77.59,77.7,77.19,77.3,11152.0,77.59,77.7,77.19,77.3,11152.0
2025-06-13 14:20:00,77.33,77.35,76.8,76.83,32894.0,77.33,77.35,76.8,76.83,32894.0
2025-06-13 14:30:00,76.83,76.93,76.7,76.7,15431.0,76.83,76.93,76.7,76.7,15431.0
2025-06-13 14:40:00,76.72,76.89,76.68,76.69,10780.0,76.72,76.89,76.68,76.69,10780.0
2025-06-13 14:50:00,76.63,76.89,76.58,76.73,38317.0,76.63,76.89,76.58,76.73,38317.0
2025-06-13 15:00:00,76.72,76.78,76.13,76.19,24124.0,76.72,76.78,76.13,76.19,24124.0
2025-06-13 15:10:00,76.21,76.34,75.64,75.66,78343.0,76.21,76.34,75.64,75.66,78343.0
2025-06-13 15:20:00,75.64,75.73,74.68,74.8,128492.0,75.64,75.73,74.68,74.8,128492.0
2025-06-13 15:30:00,74.8,74.89,74.16,74.86,114502.0,74.8,74.89,74.16,74.86,114502.0
2025-06-13 15:40:00,74.84,74.9,74.19,74.31,89160.0,74.84,74.9,74.19,74.31,89160.0
2025-06-13 15:50:00,74.31,74.82,74.31,74.65,300329.0,74.31,74.82,74.31,74.65,300329.0
2025-06-16 09:30:00,75.5,76.0,74.96,75.14,178717.0,75.5,76.0,74.96,75.14,178717.0
2025-06-16 09:40:00,75.14,76.3,74.98,76.25,55844.0,75.14,76.3,74.98,76.25,55844.0
2025-06-16 09:50:00,76.16,76.76,75.84,76.06,44016.0,76.16,76.76,75.84,76.06,44016.0
2025-06-16 10:00:00,76.06,76.45,75.92,76.03,31537.0,76.06,76.45,75.92,76.03,31537.0
2025-06-16 10:10:00,76.02,76.28,75.87,76.16,53114.0,76.02,76.28,75.87,76.16,53114.0
2025-06-16 10:20:00,76.07,76.28,75.77,75.94,19796.0,76.07,76.28,75.77,75.94,19796.0
2025-06-16 10:30:00,75.95,76.36,75.66,75.94,24988.0,75.95,76.36,75.66,75.94,24988.0
2025-06-16 10:40:00,75.94,75.94,75.48,75.57,28572.0,75.94,75.94,75.48,75.57,28572.0
2025-06-16 10:50:00,75.62,75.71,75.44,75.69,32217.0,75.62,75.71,75.44,75.69,32217.0
2025-06-16 11:00:00,75.69,75.97,75.0,75.11,48202.0,75.69,75.97,75.0,75.11,48202.0
2025-06-16 11:10:00,75.14,75.14,74.56,74.73,36269.0,75.14,75.14,74.56,74.73,36269.0
2025-06-16 11:20:00,74.74,74.96,74.57,74.67,57895.0,74.74,74.96,74.57,74.67,57895.0
2025-06-16 11:30:00,74.62,74.63,74.2,74.28,22415.0,74.62,74.63,74.2,74.28,22415.0
2025-06-16 11:40:00,74.25,74.3,74.06,74.07,24095.0,74.25,74.3,74.06,74.07,24095.0
2025-06-16 11:50:00,74.06,74.17,73.88,74.16,24842.0,74.06,74.17,73.88,74.16,24842.0
2025-06-16 12:00:00,74.17,74.2,74.04,74.06,14262.0,74.17,74.2,74.04,74.06,14262.0
2025-06-16 12:10:00,74.09,74.74,74.09,74.68,67551.0,74.09,74.74,74.09,74.68,67551.0
2025-06-16 12:20:00,74.69,74.9,74.69,74.82,14021.0,74.69,74.9,74.69,74.82,14021.0
2025-06-16 12:30:00,74.84,75.03,74.78,75.0,32311.0,74.84,75.03,74.78,75.0,32311.0
2025-06-16 12:40:00,74.97,75.14,74.78,75.12,35584.0,74.97,75.14,74.78,75.12,35584.0
2025-06-16 12:50:00,75.13,75.31,75.03,75.06,16712.0,75.13,75.31,75.03,75.06,16712.0
2025-06-16 13:00:00,75.06,75.29,75.05,75.25,16753.0,75.06,75.29,75.05,75.25,16753.0
2025-06-16 13:10:00,75.23,75.26,74.93,74.95,12851.0,75.23,75.26,74.93,74.95,12851.0
2025-06-16 13:20:00,74.95,74.99,74.84,74.97,14372.0,74.95,74.99,74.84,74.97,14372.0
2025-06-16 13:30:00,74.97,75.15,74.93,74.93,15917.0,74.97,75.15,74.93,74.93,15917.0
2025-06-16 13:40:00,74.98,75.2,74.98,75.09,13405.0,74.98,75.2,74.98,75.09,13405.0
2025-06-16 13:50:00,75.09,75.15,74.95,75.0,12247.0,75.09,75.15,74.95,75.0,12247.0
2025-06-16 14:00:00,75.0,75.14,74.86,75.13,27552.0,75.0,75.14,74.86,75.13,27552.0
2025-06-16 14:10:00,75.16,75.32,75.15,75.2,11326.0,75.16,75.32,75.15,75.2,11326.0
2025-06-16 14:20:00,75.2,75.24,75.09,75.15,20690.0,75.2,75.24,75.09,75.15,20690.0
2025-06-16 14:30:00,75.15,75.18,74.81,74.81,12309.0,75.15,75.18,74.81,74.81,12309.0
2025-06-16 14:40:00,74.81,74.9,74.6,74.65,10758.0,74.81,74.9,74.6,74.65,10758.0
2025-06-16 14:50:00,74.65,74.92,74.63,74.78,14054.0,74.65,74.92,74.63,74.78,14054.0
2025-06-16 15:00:00,74.77,74.84,74.72,74.73,17003.0,74.77,74.84,74.72,74.73,17003.0
2025-06-16 15:10:00,74.71,74.97,74.7,74.87,20461.0,74.71,74.97,74.7,74.87,20461.0
2025-06-16 15:20:00,74.88,75.16,74.77,75.02,26240.0,74.88,75.16,74.77,75.02,26240.0
2025-06-16 15:30:00,75.02,75.05,74.82,74.84,19871.0,75.02,75.05,74.82,74.84,19871.0
2025-06-16 15:40:00,74.86,75.05,74.83,74.96,32912.0,74.86,75.05,74.83,74.96,32912.0
2025-06-16 15:50:00,74.95,75.16,74.91,75.03,127921.0,74.95,75.16,74.91,75.03,127921.0
2025-06-17 09:30:00,74.27,75.23,74.03,75.13,33942.0,74.27,75.23,74.03,75.13,33942.0
2025-06-17 09:40:00,75.05,76.18,74.94,75.45,25871.0,75.05,76.18,74.94,75.45,25871.0
2025-06-17 09:50:00,75.59,75.63,74.94,75.06,19494.0,75.59,75.63,74.94,75.06,19494.0
2025-06-17 10:00:00,75.03,75.41,74.92,75.3,34196.0,75.03,75.41,74.92,75.3,34196.0
2025-06-17 10:10:00,75.35,75.61,75.26,75.31,16479.0,75.35,75.61,75.26,75.31,16479.0
2025-06-17 10:20:00,75.39,75.67,75.34,75.62,58223.0,75.39,75.67,75.34,75.62,58223.0
2025-06-17 10:30:00,75.58,75.88,75.57,75.75,20071.0,75.58,75.88,75.57,75.75,20071.0
2025-06-17 10:40:00,75.65,75.72,75.49,75.61,29073.0,75.65,75.72,75.49,75.61,29073.0
2025-06-17 10:50:00,75.62,75.7,75.47,75.52,9308.0,75.62,75.7,75.47,75.52,9308.0
2025-06-17 11:00:00,75.56,76.29,75.51,76.29,26515.0,75.56,76.29,75.51,76.29,26515.0
2025-06-17 11:10:00,76.35,76.69,76.35,76.66,22807.0,76.35,76.69,76.35,76.66,22807.0
2025-06-17 11:20:00,76.67,76.7,76.2,76.21,8861.0,76.67,76.7,76.2,76.21,8861.0
2025-06-17 11:30:00,76.19,76.19,75.76,75.76,5182.0,76.19,76.19,75.76,75.76,5182.0
2025-06-17 11:40:00,75.78,76.07,75.78,75.97,7736.0,75.78,76.07,75.78,75.97,7736.0
2025-06-17 11:50:00,76.04,76.04,75.89,75.94,3440.0,76.04,76.04,75.89,75.94,3440.0
2025-06-17 12:00:00,75.94,76.04,75.87,75.87,8334.0,75.94,76.04,75.87,75.87,8334.0
2025-06-17 12:10:00,76.02,76.18,76.02,76.18,2853.0,76.02,76.18,76.02,76.18,2853.0
2025-06-17 12:20:00,76.17,76.21,75.95,76.06,10248.0,76.17,76.21,75.95,76.06,10248.0
2025-06-17 12:30:00,76.06,76.29,76.03,76.29,9026.0,76.06,76.29,76.03,76.29,9026.0
2025-06-17 12:40:00,76.27,76.27,76.0,76.07,10251.0,76.27,76.27,76.0,76.07,10251.0
2025-06-17 12:50:00,75.98,76.06,75.71,75.77,7173.0,75.98,76.06,75.71,75.77,7173.0
2025-06-17 13:00:00,75.72,75.81,75.64,75.7,4588.0,75.72,75.81,75.64,75.7,4588.0
2025-06-17 13:10:00,75.68,75.76,75.61,75.65,5480.0,75.68,75.76,75.61,75.65,5480.0
2025-06-17 13:20:00,75.61,75.76,75.54,75.74,7064.0,75.61,75.76,75.54,75.74,7064.0
2025-06-17 13:30:00,75.72,75.98,75.65,75.98,3701.0,75.72,75.98,75.65,75.98,3701.0
2025-06-17 13:40:00,75.98,76.06,75.82,75.83,4236.0,75.98,76.06,75.82,75.83,4236.0
2025-06-17 13:50:00,75.78,75.99,75.7,75.7,14168.0,75.78,75.99,75.7,75.7,14168.0
2025-06-17 14:00:00,75.58,75.81,75.42,75.76,13586.0,75.58,75.81,75.42,75.76,13586.0
2025-06-17 14:10:00,75.77,75.79,75.57,75.67,5316.0,75.77,75.79,75.57,75.67,5316.0
2025-06-17 14:20:00,75.67,75.73,75.31,75.46,8624.0,75.67,75.73,75.31,75.46,8624.0
2025-06-17 14:30:00,75.41,75.53,75.28,75.28,12127.0,75.41,75.53,75.28,75.28,12127.0
2025-06-17 14:40:00,75.31,75.5,75.18,75.33,13802.0,75.31,75.5,75.18,75.33,13802.0
2025-06-17 14:50:00,75.33,75.33,75.1,75.19,10656.0,75.33,75.33,75.1,75.19,10656.0
2025-06-17 15:00:00,75.19,75.22,74.95,75.07,17661.0,75.19,75.22,74.95,75.07,17661.0
2025-06-17 15:10:00,75.09,75.14,75.01,75.03,11803.0,75.09,75.14,75.01,75.03,11803.0
2025-06-17 15:20:00,75.08,75.14,75.02,75.07,11261.0,75.08,75.14,75.02,75.07,11261.0
2025-06-17 15:30:00,75.06,75.19,75.01,75.09,19462.0,75.06,75.19,75.01,75.09,19462.0
2025-06-17 15:40:00,75.12,75.22,75.02,75.08,22242.0,75.12,75.22,75.02,75.08,22242.0
2025-06-17 15:50:00,75.1,75.2,74.99,75.01,116297.0,75.1,75.2,74.99,75.01,116297.0
2025-06-18 09:30:00,74.5,75.5,74.5,75.13,19994.0,74.5,75.5,74.5,75.13,19994.0
2025-06-18 09:40:00,75.06,75.28,74.92,75.13,25735.0,75.06,75.28,74.92,75.13,25735.0
2025-06-18 09:50:00,75.32,75.66,75.27,75.61,8496.0,75.32,75.66,75.27,75.61,8496.0
2025-06-18 10:00:00,75.65,75.74,75.24,75.65,14227.0,75.65,75.74,75.24,75.65,14227.0
2025-06-18 10:10:00,75.65,76.22,75.65,76.18,13559.0,75.65,76.22,75.65,76.18,13559.0
2025-06-18 10:20:00,76.18,76.64,76.08,76.42,40541.0,76.18,76.64,76.08,76.42,40541.0
2025-06-18 10:30:00,76.38,76.57,76.15,76.3,22683.0,76.38,76.57,76.15,76.3,22683.0
2025-06-18 10:40:00,76.34,76.35,76.07,76.13,22907.0,76.34,76.35,76.07,76.13,22907.0
2025-06-18 10:50:00,76.11,76.26,75.92,76.18,7727.0,76.11,76.26,75.92,76.18,7727.0
2025-06-18 11:00:00,76.09,76.18,75.72,75.78,8193.0,76.09,76.18,75.72,75.78,8193.0
2025-06-18 11:10:00,75.77,75.99,75.75,75.81,9684.0,75.77,75.99,75.75,75.81,9684.0
2025-06-18 11:20:00,75.87,76.07,75.85,76.06,8185.0,75.87,76.07,75.85,76.06,8185.0
2025-06-18 11:30:00,76.06,76.07,75.68,75.73,10215.0,76.06,76.07,75.68,75.73,10215.0
2025-06-18 11:40:00,75.72,75.88,75.64,75.66,7191.0,75.72,75.88,75.64,75.66,7191.0
2025-06-18 11:50:00,75.63,75.87,75.51,75.51,14010.0,75.63,75.87,75.51,75.51,14010.0
2025-06-18 12:00:00,75.57,75.61,75.38,75.54,7386.0,75.57,75.61,75.38,75.54,7386.0
2025-06-18 12:10:00,75.54,75.54,75.25,75.34,23481.0,75.54,75.54,75.25,75.34,23481.0
2025-06-18 12:20:00,75.36,75.45,75.29,75.39,6091.0,75.36,75.45,75.29,75.39,6091.0
2025-06-18 12:30:00,75.45,75.54,75.32,75.33,10936.0,75.45,75.54,75.32,75.33,10936.0
2025-06-18 12:40:00,75.33,75.5,75.32,75.45,9542.0,75.33,75.5,75.32,75.45,9542.0
2025-06-18 12:50:00,75.4,75.58,75.3,75.46,11112.0,75.4,75.58,75.3,75.46,11112.0
2025-06-18 13:00:00,75.46,75.66,75.39,75.65,7527.0,75.46,75.66,75.39,75.65,7527.0
2025-06-18 13:10:00,75.7,75.85,75.65,75.85,5116.0,75.7,75.85,75.65,75.85,5116.0
2025-06-18 13:20:00,75.83,75.84,75.65,75.69,8213.0,75.83,75.84,75.65,75.69,8213.0
2025-06-18 13:30:00,75.76,75.76,75.43,75.67,11650.0,75.76,75.76,75.43,75.67,11650.0
2025-06-18 13:40:00,75.72,76.37,75.72,76.37,26674.0,75.72,76.37,75.72,76.37,26674.0
2025-06-18 13:50:00,76.36,76.67,76.11,76.22,33273.0,76.36,76.67,76.11,76.22,33273.0
2025-06-18 14:00:00,76.17,76.6,76.11,76.28,15526.0,76.17,76.6,76.11,76.28,15526.0
2025-06-18 14:10:00,76.26,76.35,76.11,76.23,9349.0,76.26,76.35,76.11,76.23,9349.0
2025-06-18 14:20:00,76.22,76.23,76.04,76.2,4376.0,76.22,76.23,76.04,76.2,4376.0
2025-06-18 14:30:00,76.19,76.67,76.19,76.56,15887.0,76.19,76.67,76.19,76.56,15887.0
2025-06-18 14:40:00,76.46,76.62,76.34,76.48,16654.0,76.46,76.62,76.34,76.48,16654.0
2025-06-18 14:50:00,76.42,76.42,75.77,75.9,12913.0,76.42,76.42,75.77,75.9,12913.0
2025-06-18 15:00:00,75.85,76.07,75.65,75.72,30384.0,75.85,76.07,75.65,75.72,30384.0
2025-06-18 15:10:00,75.73,76.09,75.69,76.0,13086.0,75.73,76.09,75.69,76.0,13086.0
2025-06-18 15:20:00,76.04,76.16,75.74,75.85,16447.0,76.04,76.16,75.74,75.85,16447.0
2025-06-18 15:30:00,75.82,76.08,75.77,76.06,15191.0,75.82,76.08,75.77,76.06,15191.0
2025-06-18 15:40:00,76.08,76.29,76.01,76.26,20101.0,76.08,76.29,76.01,76.26,20101.0
2025-06-18 15:50:00,76.21,76.22,75.78,75.9,108580.0,76.21,76.22,75.78,75.9,108580.0
2025-06-20 09:30:00,76.44,76.85,76.14,76.43,125938.0,76.44,76.85,76.14,76.43,125938.0
2025-06-20 09:40:00,76.43,77.03,76.2,76.33,22232.0,76.43,77.03,76.2,76.33,22232.0
2025-06-20 09:50:00,76.33,76.53,76.06,76.38,16123.0,76.33,76.53,76.06,76.38,16123.0
2025-06-20 10:00:00,76.41,76.74,76.33,76.66,40226.0,76.41,76.74,76.33,76.66,40226.0
2025-06-20 10:10:00,76.66,76.66,75.94,76.49,64287.0,76.66,76.66,75.94,76.49,64287.0
2025-06-20 10:20:00,76.47,76.87,76.33,76.84,14380.0,76.47,76.87,76.33,76.84,14380.0
2025-06-20 10:30:00,76.79,77.27,76.7,77.12,20583.0,76.79,77.27,76.7,77.12,20583.0
2025-06-20 10:40:00,77.04,77.26,76.89,76.89,22637.0,77.04,77.26,76.89,76.89,22637.0
2025-06-20 10:50:00,76.83,77.45,76.65,77.32,22011.0,76.83,77.45,76.65,77.32,22011.0
2025-06-20 11:00:00,77.18,77.56,76.99,77.27,18536.0,77.18,77.56,76.99,77.27,18536.0
2025-06-20 11:10:00,77.39,77.71,77.33,77.48,22558.0,77.39,77.71,77.33,77.48,22558.0
2025-06-20 11:20:00,77.48,77.48,76.83,77.14,16191.0,77.48,77.48,76.83,77.14,16191.0
2025-06-20 11:30:00,77.14,77.45,77.08,77.44,8237.0,77.14,77.45,77.08,77.44,8237.0
2025-06-20 11:40:00,77.44,77.99,77.36,77.94,29108.0,77.44,77.99,77.36,77.94,29108.0
2025-06-20 11:50:00,77.9,77.95,77.7,77.72,24044.0,77.9,77.95,77.7,77.72,24044.0
2025-06-20 12:00:00,77.77,78.12,77.71,78.12,28783.0,77.77,78.12,77.71,78.12,28783.0
2025-06-20 12:10:00,78.15,78.16,77.59,77.66,19299.0,78.15,78.16,77.59,77.66,19299.0
2025-06-20 12:20:00,77.66,77.88,77.66,77.86,8749.0,77.66,77.88,77.66,77.86,8749.0
2025-06-20 12:30:00,77.85,78.06,77.76,77.97,9458.0,77.85,78.06,77.76,77.97,9458.0
2025-06-20 12:40:00,77.98,77.99,77.75,77.86,7747.0,77.98,77.99,77.75,77.86,7747.0
2025-06-20 12:50:00,77.86,78.0,77.81,77.81,17289.0,77.86,78.0,77.81,77.81,17289.0
2025-06-20 13:00:00,77.86,78.02,77.58,77.61,6644.0,77.86,78.02,77.58,77.61,6644.0
2025-06-20 13:10:00,77.66,77.79,77.61,77.64,8013.0,77.66,77.79,77.61,77.64,8013.0
2025-06-20 13:20:00,77.63,77.68,77.53,77.62,9768.0,77.63,77.68,77.53,77.62,9768.0
2025-06-20 13:30:00,77.58,77.74,77.42,77.71,10947.0,77.58,77.74,77.42,77.71,10947.0
2025-06-20 13:40:00,77.76,77.92,77.65,77.71,12307.0,77.76,77.92,77.65,77.71,12307.0
2025-06-20 13:50:00,77.74,77.83,77.69,77.7,7787.0,77.74,77.83,77.69,77.7,7787.0
2025-06-20 14:00:00,77.68,77.85,77.61,77.77,14071.0,77.68,77.85,77.61,77.77,14071.0
2025-06-20 14:10:00,77.8,77.8,77.44,77.5,10163.0,77.8,77.8,77.44,77.5,10163.0
2025-06-20 14:20:00,77.5,77.66,77.46,77.6,10241.0,77.5,77.66,77.46,77.6,10241.0
2025-06-20 14:30:00,77.62,77.64,77.3,77.3,11023.0,77.62,77.64,77.3,77.3,11023.0
2025-06-20 14:40:00,77.27,77.52,77.24,77.46,25832.0,77.27,77.52,77.24,77.46,25832.0
2025-06-20 14:50:00,77.42,77.51,77.24,77.37,9786.0,77.42,77.51,77.24,77.37,9786.0
2025-06-20 15:00:00,77.36,77.69,77.36,77.61,9627.0,77.36,77.69,77.36,77.61,9627.0
2025-06-20 15:10:00,77.59,77.66,77.39,77.44,13272.0,77.59,77.66,77.39,77.44,13272.0
2025-06-20 15:20:00,77.48,77.91,77.48,77.89,12546.0,77.48,77.91,77.48,77.89,12546.0
2025-06-20 15:30:00,77.91,77.95,77.72,77.92,20255.0,77.91,77.95,77.72,77.92,20255.0
2025-06-20 15:40:00,77.94,77.98,77.65,77.7,23667.0,77.94,77.98,77.65,77.7,23667.0
2025-06-20 15:50:00,77.66,78.13,77.66,78.02,149254.0,77.66,78.13,77.66,78.02,149254.0